1585301100000|2020-03-27 09:25:00|2561.5|2559.5|2560.5|2557.5|2564.5|2561.5|2557.5|2554.5|2
1585301400000|2020-03-27 09:30:00|2559.5|2556.5|2558.5|2555.5|2560.5|2557.5|2556.5|2553.5|2
1585301700000|2020-03-27 09:35:00|2559.5|2556.5|2.4|1.3|2564.5|2561.5|2.3|1.2|29537
1585302000000|2020-03-27 09:40:00|2.5|1.4|2.6|1.5|2.6|1.5|2.4|1.2|464
1585302300000|2020-03-27 09:45:00|2.5|1.4|2.5|1.4|2.6|1.5|2.4|1.3|796
1585302600000|2020-03-27 09:50:00|2.4|1.3|2.4|1.3|2.5|1.4|2.4|1.3|252
1585302900000|2020-03-27 09:55:00|2.3|1.2|2.2|1.1|2.4|1.3|2.2|1.1|931
1585303200000|2020-03-27 10:00:00|2.1|1|2.1|1|2.1|1|2|0.9|2346
1585303500000|2020-03-27 10:05:00|2|0.9|2.1|1|2.2|1.1|2|0.9|1447
1585303800000|2020-03-27 10:10:00|2|0.9|2|0.9|2.1|1|1.9|0.8|790
1585304100000|2020-03-27 10:15:00|1.9|0.8|2.1|0.9|2.1|0.9|1.9|0.8|404
1585304400000|2020-03-27 10:20:00|2|1|2|0.9|2.2|1.1|2|0.9|981
1585304700000|2020-03-27 10:25:00|2.1|1|2.2|1.1|2.2|1.1|2.1|0.9|385
1585305000000|2020-03-27 10:30:00|2.1|1|2.2|1.1|2.2|1.1|2|0.9|923
1585305300000|2020-03-27 10:35:00|2.1|1|2.1|1|2.3|1.2|2.1|1|1028
1585305600000|2020-03-27 10:40:00|2|0.9|2.2|1.1|2.2|1.1|2|0.9|829
1585305900000|2020-03-27 10:45:00|2.3|1|2|0.9|2.3|1.1|2|0.9|794
1585306200000|2020-03-27 10:50:00|1.9|0.8|1.7|0.6|2|0.9|1.7|0.6|8982
1585306500000|2020-03-27 10:55:00|1.8|0.7|1.7|0.6|1.9|0.7|1.6|0.5|976
1585306800000|2020-03-27 11:00:00|1.8|0.7|2|0.9|2|0.9|1.7|0.6|1120
1585307100000|2020-03-27 11:05:00|1.9|0.8|2.1|1|2.1|1|1.9|0.8|388
1585307400000|2020-03-27 11:10:00|2|0.9|2|0.9|2.1|1|2|0.9|1016
1585307700000|2020-03-27 11:15:00|1.9|0.8|1.9|0.7|2|0.9|1.8|0.7|1150
1585308000000|2020-03-27 11:20:00|1.8|0.8|1.5|0.4|1.9|0.8|1.5|0.4|2084
1585308300000|2020-03-27 11:25:00|1.6|0.5|1.5|0.4|1.6|0.5|1.5|0.4|1847
1585308600000|2020-03-27 11:30:00|1.4|0.3|1.3|0.2|1.5|0.4|1.3|0.2|2561
1585308900000|2020-03-27 11:35:00|1.4|0.1|1.4|0.3|1.4|0.3|1.2|0.1|1848
1585309200000|2020-03-27 11:40:00|1.3|0.2|1.4|0.3|1.4|0.3|1.3|0.2|532
1585309500000|2020-03-27 11:45:00|1.5|0.4|1.1|0.1|1.5|0.4|1.1|0.1|3022
1585309800000|2020-03-27 11:50:00|1||1.1||1.1||1||7041
1585310100000|2020-03-27 11:55:00|1.2|0.2|1.1|0.1|1.3|0.2|1|0.1|428
1585310400000|2020-03-27 12:00:00|1||1.1||1.2||1||781
1585310700000|2020-03-27 12:05:00|1||0.9||1||0.9||1351
1585311000000|2020-03-27 12:10:00|0.8||0.6||0.9||0.6||796
1585311300000|2020-03-27 12:15:00|0.7||0.9||0.9||0.7||856
1585311600000|2020-03-27 12:20:00|1||0.9||1||0.8||885
1585311900000|2020-03-27 12:25:00|1|0.2|1.3|0.2|1.3|0.2|1|0.2|854
1585312200000|2020-03-27 12:30:00|1.4|0.3|1.6|0.5|1.7|0.6|1.1|0.1|6636
1585312500000|2020-03-27 12:35:00|1.7|0.6|1.5|0.4|1.8|0.7|1.5|0.4|3116
1585312800000|2020-03-27 12:40:00|1.4|0.3|1.4|0.3|1.6|0.4|1.4|0.3|757
1585313100000|2020-03-27 12:45:00|1.3|0.2|1|0.1|1.4|0.2|1|0.1|1560
1585313400000|2020-03-27 12:50:00|1.1||1.2||1.2||1||1814
1585313700000|2020-03-27 12:55:00|1.3|0.2|1.2|0.1|1.3|0.2|1.1|0.1|448
1585314000000|2020-03-27 13:00:00|1.3||0.9||1.3||0.9||2369
1585314300000|2020-03-27 13:05:00|0.8||0.9||1||0.7||2636
1585314600000|2020-03-27 13:10:00|1||0.9||1.1||0.9||273
1585314900000|2020-03-27 13:15:00|1||0.9||1||0.8||1508
1585315200000|2020-03-27 13:20:00|1||0.9||1||0.9||63
1585315500000|2020-03-27 13:25:00|0.8||1.2||1.2||0.8||547
1585315800000|2020-03-27 13:30:00|1.1||0.9||1.2||0.9||1520
1585316100000|2020-03-27 13:35:00|1||0.8||1.2||0.8||1102
1585316400000|2020-03-27 13:40:00|0.7||0.7||0.8||0.6||1311
1585316700000|2020-03-27 13:45:00|0.6||0.7||0.8||0.6||747
1585317000000|2020-03-27 13:50:00|0.8||0.8||1||0.7||541
1585317300000|2020-03-27 13:55:00|0.7||0.7||0.8||0.7||2175
1585317600000|2020-03-27 14:00:00|0.8||0.4||0.8||0.4||4703
1585317900000|2020-03-27 14:05:00|0.5||0.8||0.8||0.5||3324
1585318200000|2020-03-27 14:10:00|0.9||1.1||1.1||0.9||2402
1585318500000|2020-03-27 14:15:00|1||0.8||1||0.7||1828
1585318800000|2020-03-27 14:20:00|0.7||0.7||0.9||0.5||4215
1585319100000|2020-03-27 14:25:00|0.6||0.5||0.6||0.4||1900
1585319400000|2020-03-27 14:30:00|0.4||0.4||0.4||0.3||11009
1585319700000|2020-03-27 14:35:00|0.3||0.2||0.4||0.1||18497
1585320000000|2020-03-27 14:40:00|0.1||0.1||0.3||0.1||2943
1585320300000|2020-03-27 14:45:00|||||||||4187
1585320600000|2020-03-27 14:50:00|||||||||4624
1585320900000|2020-03-27 14:55:00|||||||||775
1585321200000|2020-03-27 15:00:00|||||||||4241
1585321500000|2020-03-27 15:05:00|0.2||0.4||0.4||0.1||469
1585321800000|2020-03-27 15:10:00|0.5||0.4||0.6||0.3||3592
1585322100000|2020-03-27 15:15:00|0.5||0.9||1||0.5||2810
1585322400000|2020-03-27 15:20:00|0.8||0.8||0.9||0.7||5968
1585322700000|2020-03-27 15:25:00|0.9||0.8||1||0.7||1109
1585323000000|2020-03-27 15:30:00|0.7||0.9||1||0.7||2875
1585323300000|2020-03-27 15:35:00|1||0.6||1||0.5||1297
1585323600000|2020-03-27 15:40:00|0.7||0.7||0.9||0.6||1185
1585323900000|2020-03-27 15:45:00|0.6||0.7||0.8||0.5||1794
1585324200000|2020-03-27 15:50:00|0.8||0.9||0.9||0.6||6271
1585324500000|2020-03-27 15:55:00|0.8||0.7||0.9||0.6||1746
1585324800000|2020-03-27 16:00:00|0.6||0.6||0.7||0.5||3112
1585325100000|2020-03-27 16:05:00|0.5||0.7||0.7||0.5||1328
1585325400000|2020-03-27 16:10:00|0.8||0.9||1||0.7||1924
1585325700000|2020-03-27 16:15:00|0.8||1||1||0.8||2010
1585326000000|2020-03-27 16:20:00|0.9||0.5||0.9||0.5||1321
1585326300000|2020-03-27 16:25:00|0.6||0.8||0.8||0.5||3711
1585326600000|2020-03-27 16:30:00|0.7||0.9||1.1||0.7||7422
1585326900000|2020-03-27 16:35:00|1||1.2||1.3||1||2898
1585327200000|2020-03-27 16:40:00|1.1|0.2|1.3|0.1|1.3|0.2|1.1|0.1|1138
1585327500000|2020-03-27 16:45:00|1.2|0.2|0.9|0.1|1.3|0.2|0.9|0.1|1491
1585327800000|2020-03-27 16:50:00|1||1||1||1||398
1585328100000|2020-03-27 16:55:00|0.9||0.9||0.9||0.8||1178
1585328400000|2020-03-27 17:00:00|1||1.1||1.1||1||1238
1585328700000|2020-03-27 17:05:00|1||0.8||1||0.8||41
1585329000000|2020-03-27 17:10:00|0.9||0.7||0.9||0.7||169
1585329300000|2020-03-27 17:15:00|0.8||0.7||0.8||0.7||554
1585329600000|2020-03-27 17:20:00|0.8||0.8||0.9||0.7||655
1585329900000|2020-03-27 17:25:00|0.9||0.6||0.9||0.6||1437
1585330200000|2020-03-27 17:30:00|0.7||0.8||0.9||0.6||393
1585330500000|2020-03-27 17:35:00|0.9||1||1||0.8||1227
1585330800000|2020-03-27 17:40:00|1.1||1.1||1.2||1.1||98
1585331100000|2020-03-27 17:45:00|1||1.1||1.1||1||119
1585331400000|2020-03-27 17:50:00|1.2||1.1||1.2||1.1||74
1585331700000|2020-03-27 17:55:00|1.2||1.2||1.2||1.1||625
1585332000000|2020-03-27 18:00:00|1.1||0.9||1.1||0.9||335
1585332300000|2020-03-27 18:05:00|1||0.9||1||0.9||50
1585332600000|2020-03-27 18:10:00|1||1||1||1||7
1585332900000|2020-03-27 18:15:00|1.1||1.2||1.2||1.1||48
1585333200000|2020-03-27 18:20:00|1.1||1||1.2||1||43
1585333500000|2020-03-27 18:25:00|1.1||0.9||1.1||0.8||1245
1585333800000|2020-03-27 18:30:00|1||1.1||1.1||1||43
1585334100000|2020-03-27 18:35:00|1||1||1.1||1||81
1585334400000|2020-03-27 18:40:00|0.9||0.9||0.9||0.9||26
1585334700000|2020-03-27 18:45:00|0.8||0.9||0.9||0.8||77
1585335000000|2020-03-27 18:50:00|0.8||1||1||0.8||145
1585335300000|2020-03-27 18:55:00|1.1||1.2||1.2||1.1||94
1585335600000|2020-03-27 19:00:00|1.1|0.2|1.3|0.1|1.3|0.2|1.1|0.1|310
1585335900000|2020-03-27 19:05:00|1.4|0.2|1.4|0.3|1.4|0.3|1.4|0.1|330
1585336200000|2020-03-27 19:10:00|1.5|0.4|1.4|0.3|1.6|0.5|1.4|0.3|773
1585336500000|2020-03-27 19:15:00|1.5|0.4|1.4|0.3|1.5|0.4|1.4|0.3|492
1585336800000|2020-03-27 19:20:00|1.5|0.4|1.5|0.4|1.6|0.4|1.4|0.3|823
1585337100000|2020-03-27 19:25:00|1.6|0.5|1.5|0.4|1.6|0.5|1.5|0.4|516
1585337400000|2020-03-27 19:30:00|1.4|0.3|1.2|0.1|1.4|0.3|1.1|0.1|241
1585337700000|2020-03-27 19:35:00|1.1||1||1.2||0.9||622
1585338000000|2020-03-27 19:40:00|0.9||0.8||1||0.7||272
1585338300000|2020-03-27 19:45:00|0.7||0.5||0.8||0.5||431
1585338600000|2020-03-27 19:50:00|0.4||0.2||0.5||0.2||402
1585338900000|2020-03-27 19:55:00|0.1||0.4||0.4||0.1||1289
1585548300000|2020-03-30 06:05:00|1.4|0.2|1.2|0.1|1.4|0.2|1|0.1|4186
1585548600000|2020-03-30 06:10:00|1||1.1||1.2||1||2604
1585548900000|2020-03-30 06:15:00|1||0.8||1||0.6||1300
1585549200000|2020-03-30 06:20:00|0.7||0.4||0.7||0.4||168
1585549500000|2020-03-30 06:25:00|0.5||0.1||0.5||0.1||1890
1585549800000|2020-03-30 06:30:00|0.2||0.1||0.3||0.1||470
1585550100000|2020-03-30 06:35:00|||||||||202
1585550400000|2020-03-30 06:40:00|||||||||2
1585550700000|2020-03-30 06:45:00|||||||||186
1585551000000|2020-03-30 06:50:00|0.2||0.4||0.4||0.1||1258
1585551300000|2020-03-30 06:55:00|0.3||0.2||0.4||0.1||590
1585551600000|2020-03-30 07:00:00|0.3||0.4||0.6||0.2||1845
1585551900000|2020-03-30 07:05:00|0.3||0.1||0.4||0.1||1159
1585552200000|2020-03-30 07:10:00|||||||||2307
1585552500000|2020-03-30 07:15:00|||||||||1816
1585552800000|2020-03-30 07:20:00|||||||||1513
1585553100000|2020-03-30 07:25:00|||||||||397
1585553400000|2020-03-30 07:30:00|||||||||2082
1585553700000|2020-03-30 07:35:00|||||||||1213
1585554000000|2020-03-30 07:40:00|||||||||1113
1585554300000|2020-03-30 07:45:00|||||||||1552
1585554600000|2020-03-30 07:50:00|||||||||1317
1585554900000|2020-03-30 07:55:00|||||||||2484
1585555200000|2020-03-30 08:00:00|||||||||3698
1585555500000|2020-03-30 08:05:00|||||||||3090
1585555800000|2020-03-30 08:10:00|||||||||2147
1585556100000|2020-03-30 08:15:00|||||||||880
1585556400000|2020-03-30 08:20:00|||||||||1187
1585556700000|2020-03-30 08:25:00|||||||||826
1585557000000|2020-03-30 08:30:00|||||||||1591
1585557300000|2020-03-30 08:35:00|||||||||3040
1585557600000|2020-03-30 08:40:00|||||||||20831
1585557900000|2020-03-30 08:45:00|||||||||10922
1585558200000|2020-03-30 08:50:00|||||||||551
1585558500000|2020-03-30 08:55:00|||||||||526
1585558800000|2020-03-30 09:00:00|||||||||1086
1585559100000|2020-03-30 09:05:00|||||||||1024
1585559400000|2020-03-30 09:10:00|||||||||373
1585559700000|2020-03-30 09:15:00|||||||||76
1585560000000|2020-03-30 09:20:00|||||||||508
1585560300000|2020-03-30 09:25:00|||||||||1073
1585560600000|2020-03-30 09:30:00|||||||||180
1585560900000|2020-03-30 09:35:00|||||||||12718
1585561200000|2020-03-30 09:40:00|||||||||323
1585561500000|2020-03-30 09:45:00|||||||||214
1585561800000|2020-03-30 09:50:00|||||||||963
1585562100000|2020-03-30 09:55:00|||||||||197
1585562400000|2020-03-30 10:00:00|||||||||268
1585562700000|2020-03-30 10:05:00|||||||||1067
1585563000000|2020-03-30 10:10:00|||||||||173
1585563300000|2020-03-30 10:15:00|||||||||285
1585563600000|2020-03-30 10:20:00|||||||||8828
1585563900000|2020-03-30 10:25:00|||||||||222
1585564200000|2020-03-30 10:30:00|||||||||384
1585564500000|2020-03-30 10:35:00|||||||||272
1585564800000|2020-03-30 10:40:00|||||||||457
1585565100000|2020-03-30 10:45:00|||||||||259
1585565400000|2020-03-30 10:50:00|||||||||1129
1585565700000|2020-03-30 10:55:00|||||||||631
1585566000000|2020-03-30 11:00:00|||||||||1365
1585566300000|2020-03-30 11:05:00|||||||||470
1585566600000|2020-03-30 11:10:00|||||||||503
1585566900000|2020-03-30 11:15:00|||||||||119
1585567200000|2020-03-30 11:20:00|||||||||874
1585567500000|2020-03-30 11:25:00|||||||||259
1585567800000|2020-03-30 11:30:00|||||||||1393
1585568100000|2020-03-30 11:35:00|||||||||898
1585568400000|2020-03-30 11:40:00|||||||||1028
1585568700000|2020-03-30 11:45:00|||||||||149
1585569000000|2020-03-30 11:50:00|||||||||826
1585569300000|2020-03-30 11:55:00|||||||||804
1585569600000|2020-03-30 12:00:00|||||||||372
1585569900000|2020-03-30 12:05:00|||||||||554
1585570200000|2020-03-30 12:10:00|||||||||614
1585570500000|2020-03-30 12:15:00|||||||||1620
1585570800000|2020-03-30 12:20:00|||||||||1751
1585571100000|2020-03-30 12:25:00|||||||||1943
1585571400000|2020-03-30 12:30:00|||||||||505
1585571700000|2020-03-30 12:35:00|||||||||2571
1585572000000|2020-03-30 12:40:00|||||||||2483
1585572300000|2020-03-30 12:45:00|||||||||2723
1585572600000|2020-03-30 12:50:00|||||||||1902
1585572900000|2020-03-30 12:55:00|||||||||2153
1585573200000|2020-03-30 13:00:00|||||||||2742
1585573500000|2020-03-30 13:05:00|||||||||1961
1585573800000|2020-03-30 13:10:00|||||||||4537
1585574100000|2020-03-30 13:15:00|||||||||1458
1585574400000|2020-03-30 13:20:00|||||||||1011
1585574700000|2020-03-30 13:25:00|||||||||1270
1585575000000|2020-03-30 13:30:00|||||||||3352
1585575300000|2020-03-30 13:35:00|||||||||1400
1585575600000|2020-03-30 13:40:00|||||||||3186
1585575900000|2020-03-30 13:45:00|||||||||4733
1585576200000|2020-03-30 13:50:00|||||||||1278
1585576500000|2020-03-30 13:55:00|||||||||2090
1585576800000|2020-03-30 14:00:00|||||||||3761
1585577100000|2020-03-30 14:05:00|||||||||1024
1585577400000|2020-03-30 14:10:00|||||||||1674
1585577700000|2020-03-30 14:15:00|||||||||1686
1585578000000|2020-03-30 14:20:00|||||||||3015
1585578300000|2020-03-30 14:25:00|||||||||2194
1585578600000|2020-03-30 14:30:00|||||||||1043
1585578900000|2020-03-30 14:35:00|||||||||1682
1585579200000|2020-03-30 14:40:00|||||||||1447
1585579500000|2020-03-30 14:45:00|||||||||1833
1585579800000|2020-03-30 14:50:00|||||||||3260
1585580100000|2020-03-30 14:55:00|||||||||2192
1585580400000|2020-03-30 15:00:00|||||||||1119
1585580700000|2020-03-30 15:05:00|||||||||3554
1585581000000|2020-03-30 15:10:00|||||||||3744
1585581300000|2020-03-30 15:15:00|||||||||5420
1585581600000|2020-03-30 15:20:00|||||||||5452
1585581900000|2020-03-30 15:25:00|||||||||8556
1585582200000|2020-03-30 15:30:00|||||||||14335
1585582500000|2020-03-30 15:35:00|||||||||11668
1585582800000|2020-03-30 15:40:00|||||||||1266
1585583100000|2020-03-30 15:45:00|||||||||4746
1585583400000|2020-03-30 15:50:00|||||||||771
1585583700000|2020-03-30 15:55:00|||||||||1559
1585584000000|2020-03-30 16:00:00|||||||||1516
1585584300000|2020-03-30 16:05:00|||||||||1948
1585584600000|2020-03-30 16:10:00|||||||||280
1585584900000|2020-03-30 16:15:00|||||||||104
1585585200000|2020-03-30 16:20:00|||||||||342
1585585500000|2020-03-30 16:25:00|||||||||322
1585585800000|2020-03-30 16:30:00|||||||||581
1585586100000|2020-03-30 16:35:00|||||||||551
1585586400000|2020-03-30 16:40:00|||||||||108
1585586700000|2020-03-30 16:45:00|||||||||43
1585587000000|2020-03-30 16:50:00|||||||||367
1585587300000|2020-03-30 16:55:00|||||||||2
1585587600000|2020-03-30 17:00:00|||||||||99
1585587900000|2020-03-30 17:05:00|||||||||577
1585588200000|2020-03-30 17:10:00|||||||||215
1585588500000|2020-03-30 17:15:00|||||||||8
1585588800000|2020-03-30 17:20:00|||||||||26
1585589100000|2020-03-30 17:25:00|||||||||9
1585589400000|2020-03-30 17:30:00|||||||||73
1585590000000|2020-03-30 17:40:00|||||||||206
1585590300000|2020-03-30 17:45:00|||||||||3
1585590600000|2020-03-30 17:50:00|||||||||1
1585590900000|2020-03-30 17:55:00|||||||||63
1585591200000|2020-03-30 18:00:00|||||||||10
1585591500000|2020-03-30 18:05:00|||||||||1
1585591800000|2020-03-30 18:10:00|||||||||335
1585592100000|2020-03-30 18:15:00|||||||||312
1585592400000|2020-03-30 18:20:00|||||||||316
1585592700000|2020-03-30 18:25:00|||||||||402
1585593000000|2020-03-30 18:30:00|||||||||21
1585593300000|2020-03-30 18:35:00|||||||||34
1585593900000|2020-03-30 18:45:00|||||||||93
1585594200000|2020-03-30 18:50:00|||||||||2
1585594500000|2020-03-30 18:55:00|||||||||3
1585594800000|2020-03-30 19:00:00|||||||||31
1585595100000|2020-03-30 19:05:00|||||||||115
1585595400000|2020-03-30 19:10:00|||||||||1536
1585595700000|2020-03-30 19:15:00|||||||||1916
1585596000000|2020-03-30 19:20:00|||||||||469
1585596300000|2020-03-30 19:25:00|||||||||445
1585596600000|2020-03-30 19:30:00|||||||||5
1585596900000|2020-03-30 19:35:00|||||||||154
1585597200000|2020-03-30 19:40:00|||||||||206
1585597500000|2020-03-30 19:45:00|||||||||245
1585597800000|2020-03-30 19:50:00|0.2||0.1||0.2||0.1||715
1585598100000|2020-03-30 19:55:00|0.2||0.1||0.3||0.1||1506
1585634700000|2020-03-31 06:05:00|||||||||479
1585635000000|2020-03-31 06:10:00|||||||||8
1585635300000|2020-03-31 06:15:00|||||||||52
1585635600000|2020-03-31 06:20:00|||||||||632
1585635900000|2020-03-31 06:25:00|||||||||180
1585636200000|2020-03-31 06:30:00|||||||||378
1585636500000|2020-03-31 06:35:00|||||||||598
1585636800000|2020-03-31 06:40:00|||||||||168
1585637700000|2020-03-31 06:55:00|||||||||98
1585638000000|2020-03-31 07:00:00|||||||||921
1585638300000|2020-03-31 07:05:00|||||||||995
1585638600000|2020-03-31 07:10:00|0.2||0.1||0.2||0.1||680
1585638900000|2020-03-31 07:15:00|0.2||0.1||0.2||0.1||1526
1585639200000|2020-03-31 07:20:00|0.2||0.4||0.4||0.1||1420
1585639500000|2020-03-31 07:25:00|0.3||0.2||0.4||0.2||986
1585639800000|2020-03-31 07:30:00|0.1||0.1||0.2||0.1||1727
1585640100000|2020-03-31 07:35:00|||||||||1497
1585640400000|2020-03-31 07:40:00|||||||||149
1585640700000|2020-03-31 07:45:00|||||||||878
1585641000000|2020-03-31 07:50:00|||||||||364
1585641300000|2020-03-31 07:55:00|||||||||259
1585641600000|2020-03-31 08:00:00|||||||||111
1585641900000|2020-03-31 08:05:00|||||||||249
1585642200000|2020-03-31 08:10:00|||||||||365
1585642500000|2020-03-31 08:15:00|||||||||296
1585642800000|2020-03-31 08:20:00|||||||||317
1585643100000|2020-03-31 08:25:00|||||||||496
1585643400000|2020-03-31 08:30:00|||||||||122
1585643700000|2020-03-31 08:35:00|||||||||1733
1585644000000|2020-03-31 08:40:00|||||||||1038
1585644300000|2020-03-31 08:45:00|||||||||377
1585644600000|2020-03-31 08:50:00|||||||||131
1585644900000|2020-03-31 08:55:00|||||||||547
1585645200000|2020-03-31 09:00:00|||||||||410
1585645500000|2020-03-31 09:05:00|||||||||89
1585645800000|2020-03-31 09:10:00|||||||||249
1585646100000|2020-03-31 09:15:00|||||||||3
1585646400000|2020-03-31 09:20:00|||||||||1339
1585646700000|2020-03-31 09:25:00|||||||||20
1585647000000|2020-03-31 09:30:00|||||||||594
1585647300000|2020-03-31 09:35:00|||||||||284
1585647600000|2020-03-31 09:40:00|||||||||1191
1585647900000|2020-03-31 09:45:00|||||||||2130
1585648200000|2020-03-31 09:50:00|||||||||1260
1585648500000|2020-03-31 09:55:00|||||||||433
1585648800000|2020-03-31 10:00:00|||||||||693
1585649100000|2020-03-31 10:05:00|||||||||1018
1585649400000|2020-03-31 10:10:00|||||||||1753
1585649700000|2020-03-31 10:15:00|||||||||1083
1585650000000|2020-03-31 10:20:00|||||||||1624
1585650300000|2020-03-31 10:25:00|||||||||3326
1585650600000|2020-03-31 10:30:00|||||||||995
1585650900000|2020-03-31 10:35:00|||||||||936
1585651200000|2020-03-31 10:40:00|||||||||2532
1585651500000|2020-03-31 10:45:00|||||||||1204
1585651800000|2020-03-31 10:50:00|||||||||313
1585652100000|2020-03-31 10:55:00|||||||||33
1585652400000|2020-03-31 11:00:00|||||||||52
1585652700000|2020-03-31 11:05:00|||||||||1002
1585653000000|2020-03-31 11:10:00|||||||||499
1585653300000|2020-03-31 11:15:00|||||||||2574
1585653600000|2020-03-31 11:20:00|||||||||875
1585653900000|2020-03-31 11:25:00|||||||||1453
1585654200000|2020-03-31 11:30:00|||||||||31
1585654500000|2020-03-31 11:35:00|||||||||2732
1585654800000|2020-03-31 11:40:00|||||||||1730
1585655100000|2020-03-31 11:45:00|||||||||552
1585655400000|2020-03-31 11:50:00|||||||||212
1585655700000|2020-03-31 11:55:00|||||||||136
1585656000000|2020-03-31 12:00:00|||||||||221
1585656300000|2020-03-31 12:05:00|||||||||1023
1585656600000|2020-03-31 12:10:00|||||||||566
1585656900000|2020-03-31 12:15:00|||||||||3022
1585657200000|2020-03-31 12:20:00|||||||||876
1585657500000|2020-03-31 12:25:00|||||||||1107
1585657800000|2020-03-31 12:30:00|||||||||577
1585658100000|2020-03-31 12:35:00|||||||||847
1585658400000|2020-03-31 12:40:00|||||||||460
1585658700000|2020-03-31 12:45:00|||||||||358
1585659000000|2020-03-31 12:50:00|||||||||165
1585659300000|2020-03-31 12:55:00|||||||||392
1585659600000|2020-03-31 13:00:00|||||||||9748
1585659900000|2020-03-31 13:05:00|||||||||6260
1585660200000|2020-03-31 13:10:00|||||||||197
1585660500000|2020-03-31 13:15:00|||||||||515
1585660800000|2020-03-31 13:20:00|||||||||289
1585661100000|2020-03-31 13:25:00|||||||||1211
1585661400000|2020-03-31 13:30:00|||||||||1684
1585661700000|2020-03-31 13:35:00|||||||||605
1585662000000|2020-03-31 13:40:00|||||||||928
1585662300000|2020-03-31 13:45:00|||||||||1516
1585662600000|2020-03-31 13:50:00|||||||||725
1585662900000|2020-03-31 13:55:00|||||||||273
1585663200000|2020-03-31 14:00:00|||||||||345
1585663500000|2020-03-31 14:05:00|||||||||1774
1585663800000|2020-03-31 14:10:00|||||||||1841
1585664100000|2020-03-31 14:15:00|||||||||1104
1585664400000|2020-03-31 14:20:00|||||||||876
1585664700000|2020-03-31 14:25:00|||||||||2865
1585665000000|2020-03-31 14:30:00|||||||||1180
1585665300000|2020-03-31 14:35:00|||||||||624
1585665600000|2020-03-31 14:40:00|||||||||559
1585665900000|2020-03-31 14:45:00|||||||||122
1585666200000|2020-03-31 14:50:00|||||||||249
1585666500000|2020-03-31 14:55:00|||||||||735
1585666800000|2020-03-31 15:00:00|||||||||1169
1585667100000|2020-03-31 15:05:00|||||||||719
1585667400000|2020-03-31 15:10:00|||||||||2043
1585667700000|2020-03-31 15:15:00|||||||||1589
1585668000000|2020-03-31 15:20:00|||||||||3210
1585668300000|2020-03-31 15:25:00|||||||||6153
1585668600000|2020-03-31 15:30:00|||||||||12921
1585668900000|2020-03-31 15:35:00|||||||||9797
1585669200000|2020-03-31 15:40:00|54.9|53.8|54.9|53.8|55|53.9|54.9|53.8|3738
1585669500000|2020-03-31 15:45:00|54.8|53.7|54.7|53.6|54.9|53.7|54.7|53.5|10513
1585669800000|2020-03-31 15:50:00|54.8||54.7||54.8||54.7||1739
1585670100000|2020-03-31 15:55:00|54.6|53.5|54.6|53.5|54.6|53.5|54.6|53.4|1280
1585670400000|2020-03-31 16:00:00|54.5|53.4|54.5|53.4|54.5|53.5|54.5|53.4|18
1585670700000|2020-03-31 16:05:00|54.6||54.5||54.6||54.5||267
1585671300000|2020-03-31 16:15:00|54.4|53.3|54.5|53.4|54.5|53.4|54.4|53.2|188
1585671600000|2020-03-31 16:20:00|||||||||573
1585671900000|2020-03-31 16:25:00|54.4|53.3|54.2|53.1|54.4|53.3|54.2|53|753
1585672200000|2020-03-31 16:30:00|54.1|53|54|52.9|54.1|53|54|52.9|632
1585672500000|2020-03-31 16:35:00|53.9|52.8|53.9|52.8|54|52.9|53.9|52.8|536
1585673100000|2020-03-31 16:45:00|54|52.9|54.2|53.1|54.2|53.1|54|52.9|1030
1585673400000|2020-03-31 16:50:00|54.3|53.2|54.3|53.2|54.3|53.2|54.3|53.2|751
1585673700000|2020-03-31 16:55:00|54.2|53.1|54.1|53|54.2|53.1|54.1|53|603
1585674000000|2020-03-31 17:00:00||52.9||52.9||53||52.9|34
1585674300000|2020-03-31 17:05:00|54|52.8|54|52.9|54.1|52.9|54|52.8|40
1585674600000|2020-03-31 17:10:00|54.1||54||54.1||54||179
1585674900000|2020-03-31 17:15:00|53.9|52.8|54|52.8|54|52.9|53.9|52.8|21
1585675200000|2020-03-31 17:20:00|53.9|52.7|53.9|52.7|54|52.8|53.8|52.7|62
1585675500000|2020-03-31 17:25:00||52.8||52.8||52.8||52.8|0
1585675800000|2020-03-31 17:30:00|54|52.7|54|52.8|54|52.8|53.9|52.7|18
1585676100000|2020-03-31 17:35:00|53.9|52.9|54|52.8|54|52.9|53.9|52.8|0
1585676400000|2020-03-31 17:40:00|53.9|52.9|53.9|52.7|54|52.9|53.9|52.7|47
1585676700000|2020-03-31 17:45:00||52.8||52.7||52.8||52.7|79
1585677000000|2020-03-31 17:50:00|53.8|52.8|53.8|52.7|53.9|52.8|53.7|52.6|2092
1585677300000|2020-03-31 17:55:00|53.9||53.9||53.9||53.8||392
1585677600000|2020-03-31 18:00:00|53.8|52.8|53.9|52.7|53.9|52.8|53.8|52.7|0
1585677900000|2020-03-31 18:05:00|53.8|52.8|53.9|52.7|53.9|52.8|53.8|52.7|98
1585678200000|2020-03-31 18:10:00|53.8|52.6|53.7|52.5|53.9|52.6|53.7|52.5|201
1585678500000|2020-03-31 18:15:00|53.6|52.6|53.7|52.6|53.7|52.6|53.6|52.5|0
1585678800000|2020-03-31 18:20:00|53.8|52.7|53.8|52.6|53.8|52.7|53.7|52.6|28
1585679100000|2020-03-31 18:25:00|53.7|52.7|53.8|52.7|53.9|52.8|53.7|52.6|824
1585679400000|2020-03-31 18:30:00||52.6||52.7||52.7||52.6|12
1585679700000|2020-03-31 18:35:00||52.6||52.7||52.7||52.6|48
1585680000000|2020-03-31 18:40:00|53.7|52.6|53.7|52.6|53.8|52.6|53.7|52.6|90
1585680300000|2020-03-31 18:45:00|53.6|52.5|53.6|52.5|53.7|52.5|53.6|52.5|62
1585680600000|2020-03-31 18:50:00|53.7|52.6|53.6|52.5|53.7|52.6|53.6|52.5|46
1585680900000|2020-03-31 18:55:00|53.7|52.6|53.7|52.5|53.7|52.6|53.6|52.5|62
1585681200000|2020-03-31 19:00:00|53.6|52.6|53.6|52.5|53.7|52.6|53.6|52.5|14
1585681500000|2020-03-31 19:05:00|53.5|52.4|53.6|52.4|53.6|52.4|53.5|52.4|86
1585681800000|2020-03-31 19:10:00|53.5|52.3|53.4|52.3|53.6|52.3|53.4|52.2|125
1585682100000|2020-03-31 19:15:00|53.3|52.2|53.3|52.2|53.4|52.3|53.3|52.2|13
1585682400000|2020-03-31 19:20:00|53.2|52.1|53.2|52.1|53.3|52.1|53.2|52.1|270
1585682700000|2020-03-31 19:25:00|53.3|52.2|53.3|52.2|53.4|52.2|53.2|52.1|39
1585683000000|2020-03-31 19:30:00|53.4|52.3|53.5|52.4|53.5|52.4|53.3|52.2|88
1585683300000|2020-03-31 19:35:00|53.4|52.3|53.5|52.4|53.5|52.4|53.4|52.3|166
1585683600000|2020-03-31 19:40:00|53.6|52.5|53.6|52.4|53.6|52.5|53.5|52.4|30
1585683900000|2020-03-31 19:45:00|53.5|52.3|53.4|52.2|53.6|52.4|53.3|52.2|159
1585684200000|2020-03-31 19:50:00|53.5|52.4|53.6|52.4|53.6|52.5|53.4|52.3|77
1585684500000|2020-03-31 19:55:00|53.5|52.5|53.4|52.3|53.6|52.5|53.2|52.1|9882
1585721100000|2020-04-01 06:05:00|51.7|50.5|51.9|50.8|52.1|51|51.7|50.5|814
1585721400000|2020-04-01 06:10:00|51.7|50.6|51.8|50.6|51.9|50.7|51.5|50.4|1245
1585721700000|2020-04-01 06:15:00|51.7|50.7|51.7|50.6|52|50.8|51.7|50.5|1085
1585722000000|2020-04-01 06:20:00|51.8|50.7|52|50.8|52|50.9|51.8|50.6|1007
1585722300000|2020-04-01 06:25:00|51.9|50.9|52.1|51|52.1|51|51.9|50.8|414
1585722600000|2020-04-01 06:30:00|52|50.9|52.1|51|52.1|51|52|50.8|459
1585722900000|2020-04-01 06:35:00|52.2|50.9|51.9|50.8|52.2|51.1|51.9|50.8|366
1585723200000|2020-04-01 06:40:00|52|50.7|52|50.9|52|50.9|51.9|50.7|510
1585723500000|2020-04-01 06:45:00|52.1|51|52|50.8|52.2|51.1|52|50.8|677
1585723800000|2020-04-01 06:50:00|51.9|50.7|51.6|50.5|52|50.8|51.5|50.4|1958
1585724100000|2020-04-01 06:55:00|51.7|50.6|52.5|51.4|52.5|51.4|51.6|50.6|1978
1585724400000|2020-04-01 07:00:00|52.4|51.3|52.9|51.8|53|51.9|52.3|51.1|6125
1585724700000|2020-04-01 07:05:00|53|51.9|53.2|52|53.4|52.3|53|51.9|1947
1585725000000|2020-04-01 07:10:00|53.3|52.1|53.1|52|53.3|52.2|53|51.9|1362
1585725300000|2020-04-01 07:15:00|53|51.9|53.3|52.1|53.4|52.3|53|51.8|776
1585725600000|2020-04-01 07:20:00|53.2|52.2|53|51.8|53.3|52.2|52.9|51.8|3004
1585725900000|2020-04-01 07:25:00|52.9|51.9|52.8|51.6|53.1|52|52.8|51.6|2013
1585726200000|2020-04-01 07:30:00|52.7|51.7|52.5|51.4|52.8|51.7|52.5|51.3|3009
1585726500000|2020-04-01 07:35:00|52.4|51.3|52.4|51.3|52.5|51.4|52.4|51.2|2065
1585726800000|2020-04-01 07:40:00|52.5|51.2|52.5|51.4|52.6|51.5|52.4|51.2|1866
1585727100000|2020-04-01 07:45:00|52.4|51.3|52.4|51.3|52.5|51.3|52.3|51.2|4604
1585727400000|2020-04-01 07:50:00|52.5|51.4|52.5|51.4|52.7|51.6|52.4|51.3|2103
1585727700000|2020-04-01 07:55:00|52.6|51.3|52.5|51.4|52.6|51.5|52.4|51.3|1915
1585728000000|2020-04-01 08:00:00|52.6|51.3|52.3|51.2|52.6|51.5|52.3|51.2|1164
1585728300000|2020-04-01 08:05:00|52.4|51.3|52.6|51.5|52.7|51.6|52.4|51.2|1655
1585728600000|2020-04-01 08:10:00|52.7|51.6|52.7|51.6|52.8|51.7|52.6|51.5|992
1585728900000|2020-04-01 08:15:00|52.6|51.5|52.8|51.7|52.9|51.8|52.6|51.5|963
1585729200000|2020-04-01 08:20:00|52.9|51.8|53|51.8|53|51.9|52.7|51.6|486
1585729500000|2020-04-01 08:25:00|52.9|51.9|52.9|51.8|53|51.9|52.8|51.7|285
1585729800000|2020-04-01 08:30:00|53|51.9|53|51.9|53|51.9|52.9|51.8|432
1585730100000|2020-04-01 08:35:00|53.1|52|52.9|51.8|53.1|52|52.9|51.8|1714
1585730400000|2020-04-01 08:40:00|52.8|51.7|52.9|51.8|52.9|51.8|52.8|51.6|564
1585730700000|2020-04-01 08:45:00|53|51.9|53|51.9|53.1|51.9|52.9|51.8|546
1585731000000|2020-04-01 08:50:00|53.1|51.8|52.8|51.7|53.1|51.9|52.8|51.7|131
1585731300000|2020-04-01 08:55:00|52.9|51.8|52.9|51.8|53|51.9|52.9|51.8|251
1585731600000|2020-04-01 09:00:00|53|51.9|52.9|51.8|53|51.9|52.9|51.8|72
1585731900000|2020-04-01 09:05:00|53|51.9|52.9|51.8|53|51.9|52.9|51.8|123
1585732200000|2020-04-01 09:10:00|53|51.9|52.8|51.7|53|51.9|52.8|51.7|161
1585732500000|2020-04-01 09:15:00|52.7|51.6|52.7|51.6|52.8|51.7|52.7|51.6|260
1585732800000|2020-04-01 09:20:00|52.6|51.5|52.8|51.7|52.8|51.7|52.6|51.5|348
1585733100000|2020-04-01 09:25:00|52.7|51.6|52.7|51.6|52.8|51.7|52.7|51.6|78
1585733400000|2020-04-01 09:30:00|52.8|51.7|52.8|51.7|52.8|51.7|52.7|51.6|52
1585733700000|2020-04-01 09:35:00|52.7|51.6|52.6|51.5|52.7|51.6|52.6|51.5|115
1585734000000|2020-04-01 09:40:00|52.7|51.6|52.8|51.7|52.9|51.7|52.6|51.6|1852
1585734300000|2020-04-01 09:45:00|52.9|51.8|52.9|51.8|53|51.9|52.8|51.8|7157
1585734600000|2020-04-01 09:50:00|53|51.9|53.1|52|53.1|52|52.9|51.9|830
1585734900000|2020-04-01 09:55:00|53.2|51.9|52.9|51.8|53.2|51.9|52.9|51.8|1545
1585735200000|2020-04-01 10:00:00|53|51.9|53.1|52|53.1|52|52.9|51.9|122
1585735500000|2020-04-01 10:05:00|53.2|52.1|52.9|51.8|53.2|52.1|52.9|51.8|604
1585735800000|2020-04-01 10:10:00|53|51.7|52.8|51.7|53|51.7|52.8|51.7|20
1585736100000|2020-04-01 10:15:00|52.9|51.8|53|51.9|53|51.9|52.8|51.7|851
1585736400000|2020-04-01 10:20:00|52.9|51.8|52.9|51.8|53|51.9|52.9|51.8|198
1585736700000|2020-04-01 10:25:00|53|51.9|52.9|51.8|53|51.9|52.9|51.8|71
1585737000000|2020-04-01 10:30:00|53|51.9|53.1|51.9|53.1|51.9|53|51.8|443
1585737300000|2020-04-01 10:35:00|53|52|53|51.9|53.1|52|53|51.9|617
1585737600000|2020-04-01 10:40:00|53.1|51.8|52.8|51.6|53.1|51.8|52.8|51.6|86
1585737900000|2020-04-01 10:45:00|52.9|51.7|52.9|51.8|52.9|51.8|52.8|51.7|31
1585738200000|2020-04-01 10:50:00|52.8|51.7|52.8|51.7|52.9|51.8|52.8|51.7|202
1585738500000|2020-04-01 10:55:00|52.7|51.6|52.8|51.7|52.8|51.7|52.7|51.6|645
1585738800000|2020-04-01 11:00:00|52.7|51.6|52.6|51.5|52.8|51.7|52.6|51.5|96
1585739100000|2020-04-01 11:05:00|52.5|51.4|52.5|51.4|52.5|51.4|52.5|51.4|501
1585739400000|2020-04-01 11:10:00|52.4|51.3|52.4|51.3|52.4|51.3|52.4|51.3|160
1585739700000|2020-04-01 11:15:00|52.3|51.2|52.4|51.3|52.4|51.3|52.3|51.2|261
1585740000000|2020-04-01 11:20:00|52.5|51.4|52.5|51.4|52.6|51.4|52.4|51.4|275
1585740300000|2020-04-01 11:25:00|52.4|51.3|52.6|51.5|52.6|51.5|52.4|51.3|67
1585740600000|2020-04-01 11:30:00|52.5|51.4|52.6|51.5|52.7|51.6|52.5|51.4|299
1585740900000|2020-04-01 11:35:00|52.7|51.6|52.7|51.6|52.7|51.6|52.7|51.5|141
1585741200000|2020-04-01 11:40:00|52.6|51.5|52.6|51.5|52.7|51.6|52.6|51.5|95
1585741500000|2020-04-01 11:45:00|52.5|51.4|52.5|51.4|52.5|51.5|52.5|51.4|465
1585741800000|2020-04-01 11:50:00|52.6|51.5|52.6|51.5|52.6|51.5|52.6|51.5|77
1585742100000|2020-04-01 11:55:00|52.7|51.6|52.6|51.5|52.7|51.6|52.6|51.5|435
1585742400000|2020-04-01 12:00:00|52.5|51.4|52.4|51.3|52.6|51.5|52.4|51.3|464
1585742700000|2020-04-01 12:05:00|||||||||100
1585743000000|2020-04-01 12:10:00|52.5|51.4|52.5|51.4|52.5|51.4|52.5|51.4|422
1585743300000|2020-04-01 12:15:00|52.6|51.5|52.7|51.6|52.7|51.6|52.5|51.4|475
1585743600000|2020-04-01 12:20:00|52.8|51.7|52.6|51.5|52.8|51.7|52.6|51.5|28
1585743900000|2020-04-01 12:25:00|52.7|51.6|52.7|51.5|52.7|51.6|52.7|51.5|34
1585744200000|2020-04-01 12:30:00|52.6|51.6|52.6|51.5|52.7|51.6|52.6|51.5|50
1585744500000|2020-04-01 12:35:00|52.7|51.6|52.7|51.6|52.7|51.6|52.7|51.6|270
1585744800000|2020-04-01 12:40:00|||||||||18
1585745100000|2020-04-01 12:45:00|52.8|51.7|52.7|51.6|52.8|51.7|52.7|51.6|95
1585745400000|2020-04-01 12:50:00|||||||||10
1585745700000|2020-04-01 12:55:00|52.6|51.5|52.6|51.5|52.6|51.5|52.5|51.4|2029
1585746000000|2020-04-01 13:00:00|52.5|51.4|52.5|51.4|52.6|51.5|52.5|51.4|674
1585746300000|2020-04-01 13:05:00|52.6|51.5|52.7|51.6|52.7|51.6|52.6|51.5|2452
1585746600000|2020-04-01 13:10:00|||||||||5050
1585746900000|2020-04-01 13:15:00|52.8|51.7|52.7|51.6|52.8|51.7|52.7|51.6|772
1585747200000|2020-04-01 13:20:00|52.8|51.7|52.8|51.7|52.8|51.7|52.8|51.7|5623
1585747500000|2020-04-01 13:25:00|52.7|51.6|52.7|51.6|52.7|51.6|52.7|51.6|1150
1585747800000|2020-04-01 13:30:00|52.6|51.5|52.5|51.4|52.7|51.6|52.4|51.3|1645
1585748100000|2020-04-01 13:35:00|52.4|51.3|52.7|51.6|52.8|51.7|52.4|51.3|655
1585748400000|2020-04-01 13:40:00|52.8|51.7|52.8|51.7|52.8|51.7|52.6|51.5|916
1585748700000|2020-04-01 13:45:00|52.7|51.6|52.6|51.5|52.8|51.7|52.6|51.5|715
1585749000000|2020-04-01 13:50:00|52.7|51.6|52.5|51.4|52.7|51.6|52.5|51.4|121
1585749300000|2020-04-01 13:55:00|52.6|51.5|52.6|51.4|52.6|51.5|52.4|51.3|998
1585749600000|2020-04-01 14:00:00|52.5|51.5|52.4|51.3|52.6|51.5|52.4|51.3|770
1585749900000|2020-04-01 14:05:00|52.5|51.4|52.5|51.4|52.6|51.5|52.4|51.3|174
1585750200000|2020-04-01 14:10:00|52.6|51.5|52.5|51.4|52.6|51.5|52.4|51.3|428
1585750500000|2020-04-01 14:15:00|52.6|51.5|52.7|51.6|52.8|51.7|52.6|51.5|1978
1585750800000|2020-04-01 14:20:00|52.8|51.7|52.6|51.5|52.8|51.7|52.6|51.5|240
1585751100000|2020-04-01 14:25:00|52.5|51.4|52.6|51.5|52.6|51.5|52.5|51.4|100
1585751400000|2020-04-01 14:30:00|52.7|51.6|52.7|51.6|52.7|51.6|52.6|51.5|1025
1585751700000|2020-04-01 14:35:00|52.6|51.5|52.5|51.4|52.6|51.6|52.5|51.4|741
1585752000000|2020-04-01 14:40:00|52.6|51.5|52.5|51.4|52.6|51.5|52.5|51.4|1474
1585752300000|2020-04-01 14:45:00|52.6|51.5|52.6|51.5|52.6|51.5|52.5|51.4|118
1585752600000|2020-04-01 14:50:00|52.5|51.4|52.5|51.4|52.6|51.5|52.5|51.4|252
1585752900000|2020-04-01 14:55:00|52.4|51.3|52.4|51.3|52.5|51.4|52.4|51.3|984
1585753200000|2020-04-01 15:00:00|52.5|51.4|52.7|51.6|52.7|51.6|52.4|51.3|1725
1585753500000|2020-04-01 15:05:00|52.6|51.5|52.7|51.6|52.7|51.6|52.6|51.5|912
1585753800000|2020-04-01 15:10:00|52.8|51.7|52.8|51.7|52.8|51.7|52.7|51.6|579
1585754100000|2020-04-01 15:15:00|52.7|51.6|52.8|51.7|52.9|51.8|52.7|51.6|2093
1585754400000|2020-04-01 15:20:00|52.7|51.6|52.6|51.5|52.8|51.7|52.6|51.5|1575
1585754700000|2020-04-01 15:25:00|52.5|51.4|52.4|51.3|52.6|51.5|52.4|51.3|6870
1585755000000|2020-04-01 15:30:00|52.3|51.2|52.5|51.4|52.6|51.5|52.3|51.2|11537
1585755300000|2020-04-01 15:35:00|52.6|51.5|52.4|51.3|52.7|51.6|52.4|51.3|3588
1585755600000|2020-04-01 15:40:00|52.3|51.2|52.3|51.2|52.4|51.3|52.2|51.1|2587
1585755900000|2020-04-01 15:45:00|52.2|51.1|52.2|51.1|52.2|51.1|51.9|50.8|5672
1585756200000|2020-04-01 15:50:00|52.3|51.2|52.3|51.2|52.4|51.3|52.3|51.2|834
1585756500000|2020-04-01 15:55:00|52.4|51.3|52.3|51.2|52.4|51.3|52.3|51.2|1012
1585756800000|2020-04-01 16:00:00|52.2|51.1|52.2|51.1|52.2|51.1|52.2|51.1|115
1585757400000|2020-04-01 16:10:00|52.1|51|52.2|51.1|52.2|51.1|52.1|51|107
1585757700000|2020-04-01 16:15:00|52.1|51|52.1|51|52.2|51.1|52.1|50.9|353
1585758000000|2020-04-01 16:20:00|52.2|51.1|52.1|51|52.2|51.1|52.1|51|20
1585758300000|2020-04-01 16:25:00|52.2|51.1|52|50.9|52.2|51.1|52|50.9|57
1585758600000|2020-04-01 16:30:00|52.1|51|52.1|51|52.1|51|52|50.9|284
1585758900000|2020-04-01 16:35:00|52|50.9|52|50.9|52|50.9|52|50.9|144
1585759200000|2020-04-01 16:40:00||50.8||50.9||50.9||50.8|10
1585759500000|2020-04-01 16:45:00|51.9|50.8|51.9|50.8|51.9|50.9|51.8|50.7|190
1585759800000|2020-04-01 16:50:00|52|50.9|52|50.9|52|50.9|52|50.8|284
1585760100000|2020-04-01 16:55:00|52.1|51|52|50.9|52.1|51|52|50.9|103
1585760400000|2020-04-01 17:00:00|52.1|51|52.2|51.1|52.2|51.1|52.1|51|140
1585761000000|2020-04-01 17:10:00|52.1|51|52.1|51|52.2|51|52.1|50.9|157
1585761300000|2020-04-01 17:15:00|52|50.9|52|50.9|52.1|50.9|51.9|50.7|822
1585761600000|2020-04-01 17:20:00|52.1|51|52.2|51|52.2|51|52.1|50.9|0
1585761900000|2020-04-01 17:25:00|52.1|51.1|52.2|51|52.2|51.1|52.1|51|0
1585762200000|2020-04-01 17:30:00|52.1|50.9|52.1|51|52.2|51|52.1|50.9|110
1585762500000|2020-04-01 17:35:00|52.2||52.2||52.2||52.1||10
1585762800000|2020-04-01 17:40:00|52.1|51.1|52.2|51.1|52.2|51.1|52.1|51|0
1585763100000|2020-04-01 17:45:00|52.1|51|52.2|51.1|52.2|51.1|52.1|51|0
1585763400000|2020-04-01 17:50:00||51||51.1||51.1||51|20
1585763700000|2020-04-01 17:55:00|52.3|51.2|52.3|51.2|52.4|51.2|52.3|51.1|8
1585764000000|2020-04-01 18:00:00|52.4|51.1|52.3|51.2|52.4|51.2|52.2|51.1|6
1585764300000|2020-04-01 18:05:00|52.4|51.1|52.3|51.1|52.4|51.1|52.2|51.1|2
1585764600000|2020-04-01 18:10:00|52.2|51.2|52.1|51|52.2|51.2|52.1|51|56
1585764900000|2020-04-01 18:15:00|52.2||52.2||52.2||52.1||4
1585765200000|2020-04-01 18:20:00||51.1||51||51.1||51|0
1585765500000|2020-04-01 18:25:00|52.3|51.1|52.2|51|52.3|51.1|52.1|51|10
1585765800000|2020-04-01 18:30:00|52.1|50.9|52.1|50.9|52.2|50.9|52|50.9|3
1585766100000|2020-04-01 18:35:00|52|51|52.1|51|52.2|51|52|50.9|0
1585766400000|2020-04-01 18:40:00|52|50.9|52|50.9|52.1|51|52|50.9|19
1585766700000|2020-04-01 18:45:00|||||||||100
1585767000000|2020-04-01 18:50:00|51.9|50.8|52|50.8|52|50.9|51.9|50.8|0
1585767300000|2020-04-01 18:55:00|51.9||51.9||51.9||51.9||0
1585767600000|2020-04-01 19:00:00|52|50.9|51.9|50.7|52|50.9|51.9|50.7|0
1585767900000|2020-04-01 19:05:00|51.8|50.8|51.8|50.7|51.8|50.8|51.8|50.7|29
1585768200000|2020-04-01 19:10:00|51.7|50.6|51.8|50.7|51.8|50.7|51.7|50.6|107
1585768800000|2020-04-01 19:20:00|51.7|50.6|51.7|50.5|51.8|50.6|51.7|50.5|19
1585769100000|2020-04-01 19:25:00|51.6|50.6|51.7|50.6|51.7|50.6|51.6|50.5|1
1585769400000|2020-04-01 19:30:00||50.5||50.5||50.6||50.5|38
1585769700000|2020-04-01 19:35:00|51.6|50.6|51.4|50.2|51.7|50.6|51.3|50.2|560
1585770000000|2020-04-01 19:40:00|51.3|50.3|51.3|50.2|51.4|50.3|51.3|50.2|144
1585770300000|2020-04-01 19:45:00|51.4|50.3|51.6|50.4|51.6|50.5|51.4|50.2|134
1585770600000|2020-04-01 19:50:00|51.5|50.3|51.7|50.6|51.7|50.6|51.4|50.3|105
1585770900000|2020-04-01 19:55:00|51.6|50.5|51.6|50.4|51.7|50.6|51.5|50|686
1585807500000|2020-04-02 06:05:00|52.5|51.3|52.5|51.4|52.7|51.6|52.3|51.2|564
1585807800000|2020-04-02 06:10:00|52.6|51.3|52.6|51.4|52.6|51.5|52.4|51.3|127
1585808100000|2020-04-02 06:15:00|52.5|51.3|52.5|51.3|52.5|51.4|52.3|51.2|674
1585808400000|2020-04-02 06:20:00|52.4|51.4|52.5|51.3|52.5|51.4|52.4|51.3|6
1585808700000|2020-04-02 06:25:00|52.6|51.4|52.6|51.4|52.6|51.4|52.6|51.3|10
1585809000000|2020-04-02 06:30:00|52.5|51.5|52.7|51.6|52.8|51.6|52.5|51.4|150
1585809300000|2020-04-02 06:35:00|52.8|51.7|52.8|51.6|52.8|51.7|52.7|51.6|311
1585809600000|2020-04-02 06:40:00|52.7|51.5|52.7|51.6|52.8|51.7|52.6|51.5|512
1585809900000|2020-04-02 06:45:00|52.8|51.7|52.8|51.7|52.8|51.7|52.7|51.7|467
1585810200000|2020-04-02 06:50:00|52.9|51.8|53|51.9|53|51.9|52.9|51.8|783
1585810500000|2020-04-02 06:55:00|53.1|52|53|51.9|53.4|52.3|53|51.9|4853
1585810800000|2020-04-02 07:00:00|52.9|51.8|52.8|51.7|53.1|52|52.7|51.6|2265
1585811100000|2020-04-02 07:05:00|52.9|51.8|53|51.9|53.1|52|52.9|51.8|2715
1585811400000|2020-04-02 07:10:00|53.1|52|53.3|52.2|53.4|52.2|53.1|52|1866
1585811700000|2020-04-02 07:15:00|53.2|52.1|53.1|52|53.2|52.2|52.9|51.8|674
1585812000000|2020-04-02 07:20:00|53.2|52.1|53.4|52.2|53.4|52.3|53.2|52.1|598
1585812300000|2020-04-02 07:25:00|53.3|52.3|53.4|52.3|53.4|52.3|53.3|52.2|1578
1585812600000|2020-04-02 07:30:00|53.3|52.2|53.1|52|53.3|52.2|53|51.9|4020
1585812900000|2020-04-02 07:35:00|53|51.9|53.1|52|53.1|52|53|51.9|2087
1585813200000|2020-04-02 07:40:00|53|51.9|53.1|52|53.3|52.1|53|51.9|3924
1585813500000|2020-04-02 07:45:00|53.2|52.1|53.1|52|53.2|52.1|53.1|52|332
1585813800000|2020-04-02 07:50:00|53|51.9|53|51.9|53.1|52|53|51.9|2179
1585814100000|2020-04-02 07:55:00|52.9|51.8|53|51.9|53|51.9|52.9|51.8|569
1585814400000|2020-04-02 08:00:00|53.1|52|53.2|52.1|53.3|52.1|53|52|1776
1585814700000|2020-04-02 08:05:00|53.1|52|53.2|52.1|53.3|52.1|53.1|52|528
1585815000000|2020-04-02 08:10:00|53.3|52.2|53.2|52.1|53.3|52.2|53.1|52|1013
1585815300000|2020-04-02 08:15:00|53.3|52.2|53.4|52.3|53.4|52.3|53.3|52.2|860
1585815600000|2020-04-02 08:20:00|53.5|52.4|53.4|52.3|53.5|52.4|53.4|52.3|593
1585815900000|2020-04-02 08:25:00|53.3|52.2|53.4|52.3|53.4|52.3|53.3|52.2|452
1585816200000|2020-04-02 08:30:00|53.5|52.4|53.6|52.5|53.6|52.5|53.4|52.3|960
1585816500000|2020-04-02 08:35:00|53.7|52.6|53.8|52.7|53.8|52.7|53.6|52.6|1233
1585816800000|2020-04-02 08:40:00|53.7|52.6|53.7|52.6|53.8|52.7|53.6|52.5|775
1585817100000|2020-04-02 08:45:00|53.6|52.5|53.6|52.5|53.6|52.5|53.5|52.4|537
1585817400000|2020-04-02 08:50:00|53.5|52.4|53.4|52.3|53.6|52.5|53.4|52.3|586
1585817700000|2020-04-02 08:55:00|53.3|52.2|53.4|52.3|53.4|52.3|53.3|52.2|3218
1585818000000|2020-04-02 09:00:00|53.5|52.4|53.4|52.3|53.5|52.4|53.3|52.2|731
1585818300000|2020-04-02 09:05:00|53.3|52.2|53.4|52.2|53.4|52.3|53.2|52.1|384
1585818600000|2020-04-02 09:10:00|53.3||53.3||53.4||53.3||340
1585818900000|2020-04-02 09:15:00|53.4|52.1|53.4|52.3|53.4|52.3|53.4|52.1|1457
1585819200000|2020-04-02 09:20:00|53.3|52.2|53.3|52.2|53.4|52.3|53.3|52.2|733
1585819500000|2020-04-02 09:25:00|||||||||390
1585819800000|2020-04-02 09:30:00|53.4|52.3|53.3|52.2|53.4|52.3|53.3|52.2|1779
1585820100000|2020-04-02 09:35:00||52.1||52.2||52.2||52.1|2473
1585820400000|2020-04-02 09:40:00|53.2|52.1|53.2|52.1|53.2|52.1|53.1|52|929
1585820700000|2020-04-02 09:45:00|53.3|52.2|53.1|52|53.3|52.2|53.1|52|2467
1585821000000|2020-04-02 09:50:00|53.2|52.1|53.2|52.1|53.2|52.1|53.2|52|1145
1585821300000|2020-04-02 09:55:00|53.3|52.2|53.2|52.1|53.3|52.2|53.2|52.1|785
1585821600000|2020-04-02 10:00:00|53.1|52|53.1|52|53.1|52|53.1|52|1679
1585821900000|2020-04-02 10:05:00|53.2|52.1|53.2|52.1|53.2|52.1|53.1|52|296
1585822200000|2020-04-02 10:10:00|53.3|52.2|53.3|52.2|53.3|52.2|53.2|52.1|2232
1585822500000|2020-04-02 10:15:00|53.2|52.1|53.3|52.2|53.3|52.2|53.2|52.1|499
1585822800000|2020-04-02 10:20:00|53.2|52.1|53.3|52.2|53.3|52.2|53.2|52.1|98
1585823100000|2020-04-02 10:25:00|||||||||6
1585823400000|2020-04-02 10:30:00|53.4|52.3|53.4|52.3|53.4|52.3|53.4|52.3|938
1585823700000|2020-04-02 10:35:00|53.3|52.2|53.3|52.2|53.4|52.3|53.3|52.2|1276
1585824000000|2020-04-02 10:40:00|53.4|52.3|53.4|52.3|53.5|52.4|53.4|52.3|2382
1585824300000|2020-04-02 10:45:00|53.5|52.4|53.4|52.3|53.5|52.4|53.4|52.3|795
1585824600000|2020-04-02 10:50:00|53.3|52.2|53.3|52.2|53.4|52.3|53.3|52.2|930
1585824900000|2020-04-02 10:55:00|||||||||1943
1585825200000|2020-04-02 11:00:00|53.2|52.1|53.1|52|53.3|52.2|53.1|52|2881
1585825500000|2020-04-02 11:05:00|53.2|52.1|53.1|52|53.2|52.1|53.1|52|1059
1585825800000|2020-04-02 11:10:00|53|51.9|53|51.8|53.1|52|52.9|51.8|6881
1585826100000|2020-04-02 11:15:00|52.9|51.9|52.9|51.8|53|51.9|52.9|51.8|2565
1585826400000|2020-04-02 11:20:00|53|51.9|53|51.9|53|51.9|52.9|51.8|979
1585826700000|2020-04-02 11:25:00|||||||||55
1585827000000|2020-04-02 11:30:00|||||||||11
1585827300000|2020-04-02 11:35:00|52.9|51.8|52.9|51.8|53|51.9|52.9|51.8|1736
1585827600000|2020-04-02 11:40:00|52.8|51.7|52.8|51.7|52.9|51.8|52.8|51.7|3074
1585827900000|2020-04-02 11:45:00|52.9|51.8|52.8|51.7|52.9|51.8|52.8|51.7|158
1585828200000|2020-04-02 11:50:00|52.9|51.8|52.8|51.7|52.9|51.8|52.8|51.7|1025
1585828500000|2020-04-02 11:55:00|52.7|51.6|52.7|51.6|52.8|51.7|52.7|51.6|2297
1585828800000|2020-04-02 12:00:00|52.8|51.7|52.7|51.6|52.8|51.7|52.7|51.6|1499
1585829100000|2020-04-02 12:05:00|52.6|51.5|52.6|51.5|52.7|51.6|52.6|51.5|2957
1585829400000|2020-04-02 12:10:00|52.7|51.6|52.8|51.7|52.8|51.7|52.7|51.6|821
1585829700000|2020-04-02 12:15:00|52.7|51.6|52.7|51.6|52.8|51.7|52.7|51.6|198
1585830000000|2020-04-02 12:20:00|||||||||142
1585830300000|2020-04-02 12:25:00|52.6|51.5|52.7|51.5|52.7|51.5|52.6|51.5|618
1585830600000|2020-04-02 12:30:00|52.6|51.4|52.5|51.4|52.7|51.6|52.5|51.4|693
1585830900000|2020-04-02 12:35:00|52.4|51.3|52.1|51|52.4|51.3|52.1|51|1417
1585831200000|2020-04-02 12:40:00|52|50.9|52.1|51|52.2|51.1|51.9|50.8|1506
1585831500000|2020-04-02 12:45:00|52.2|51.1|52.1|51|52.2|51.1|52.1|51|588
1585831800000|2020-04-02 12:50:00|52|50.9|51.9|50.8|52|50.9|51.9|50.8|270
1585832100000|2020-04-02 12:55:00|52|50.9|51.6|50.5|52|50.9|51.6|50.5|17396
1585832400000|2020-04-02 13:00:00|51.7|50.6|51.6|50.5|51.7|50.6|51.5|50.4|5424
1585832700000|2020-04-02 13:05:00|51.7|50.6|51.4|50.3|51.7|50.6|51.4|50.3|2124
1585833000000|2020-04-02 13:10:00|51.3|50.2|51.1|50|51.4|50.3|51.1|50|1048
1585833300000|2020-04-02 13:15:00|51.2|50.1|51|49.9|51.2|50.1|50.9|49.8|11061
1585833600000|2020-04-02 13:20:00|51.1|50|51.3|50.2|51.3|50.2|51|49.9|1194
1585833900000|2020-04-02 13:25:00|51.2|50.1|51.3|50.2|51.3|50.2|51.2|50.1|1030
1585834200000|2020-04-02 13:30:00|51.2|50.1|51.4|50.3|51.5|50.4|51.2|50.1|4802
1585834500000|2020-04-02 13:35:00|51.5|50.4|51.6|50.5|51.6|50.5|51.5|50.4|783
1585834800000|2020-04-02 13:40:00|51.5|50.4|51.4|50.3|51.5|50.4|51.4|50.3|728
1585835100000|2020-04-02 13:45:00|51.3|50.2|51.4|50.3|51.4|50.3|51.3|50.2|2866
1585835400000|2020-04-02 13:50:00|51.5|50.4|51.4|50.3|51.6|50.5|51.4|50.3|5866
1585835700000|2020-04-02 13:55:00|51.5|50.4|51.7|50.6|51.7|50.6|51.5|50.4|5463
1585836000000|2020-04-02 14:00:00|51.8|50.7|51.8|50.7|51.8|50.7|51.7|50.6|976
1585836300000|2020-04-02 14:05:00|51.7|50.6|52|50.9|52|50.9|51.7|50.6|1784
1585836600000|2020-04-02 14:10:00|52.1|51|52.2|51.1|52.2|51.1|52|50.9|1366
1585836900000|2020-04-02 14:15:00|52.1|51|52.2|51.1|52.2|51.1|52.1|51|1091
1585837200000|2020-04-02 14:20:00|52.3|51.2|52.2|51.1|52.3|51.2|52.2|51.1|592
1585837500000|2020-04-02 14:25:00|52.3|51.2|52.4|51.3|52.4|51.3|52.2|51.1|1157
1585837800000|2020-04-02 14:30:00|52.3|51.2|52.7|51.6|52.7|51.6|52.3|51.2|2582
1585838100000|2020-04-02 14:35:00|52.8|51.7|53.2|52.1|53.2|52.1|52.7|51.7|3440
1585838400000|2020-04-02 14:40:00|53.1|52|53|51.9|53.2|52.1|52.9|51.8|2948
1585838700000|2020-04-02 14:45:00|53.1|52|52.7|51.6|53.2|52.1|52.7|51.6|6386
1585839000000|2020-04-02 14:50:00|52.8|51.7|52.7|51.5|52.9|51.8|52.6|51.5|21113
1585839300000|2020-04-02 14:55:00|52.8|51.6|52.9|51.8|52.9|51.8|52.7|51.6|688
1585839600000|2020-04-02 15:00:00|52.8|51.7|52.8|51.7|52.9|51.8|52.7|51.6|2115
1585839900000|2020-04-02 15:05:00|52.7|51.6|52.6|51.5|52.8|51.7|52.6|51.5|5890
1585840200000|2020-04-02 15:10:00|52.5|51.4|52.4|51.3|52.6|51.5|52.4|51.3|2046
1585840500000|2020-04-02 15:15:00|52.5|51.4|52.3|51.2|52.8|51.6|52.3|51.2|12443
1585840800000|2020-04-02 15:20:00|52.4|51.3|52.2|51.1|52.4|51.3|52.2|51.1|1201
1585841100000|2020-04-02 15:25:00|52.1|51|52.2|51.1|52.2|51.1|52|50.9|8061
1585841400000|2020-04-02 15:30:00|52.3|51.2|52.5|51.4|52.7|51.6|52.3|51.2|8941
1585841700000|2020-04-02 15:35:00|52.4|51.3|52.5|51.4|52.7|51.6|52.3|51.2|9542
1585842000000|2020-04-02 15:40:00|52.6|51.5|52.6|51.5|52.7|51.6|52.5|51.4|1162
1585842300000|2020-04-02 15:45:00|52.5|51.4|52.7|51.6|52.7|51.6|52.5|51.4|1411
1585842600000|2020-04-02 15:50:00|52.6|51.5|52.6|51.5|52.7|51.6|52.6|51.5|1008
1585842900000|2020-04-02 15:55:00|52.7|51.6|52.7|51.6|52.7|51.6|52.7|51.5|647
1585843200000|2020-04-02 16:00:00|52.6|51.5|52.6|51.5|52.7|51.6|52.6|51.5|322
1585843500000|2020-04-02 16:05:00|52.7|51.6|52.7|51.6|52.8|51.6|52.7|51.5|5
1585843800000|2020-04-02 16:10:00|52.6|51.5|52.7|51.6|52.8|51.6|52.6|51.5|993
1585844100000|2020-04-02 16:15:00|52.6|51.5|52.6|51.5|52.7|51.6|52.6|51.5|109
1585844400000|2020-04-02 16:20:00|52.7|51.6|52.6|51.5|52.7|51.6|52.6|51.5|149
1585844700000|2020-04-02 16:25:00|52.7|51.6|52.6|51.5|52.7|51.6|52.6|51.5|78
1585845000000|2020-04-02 16:30:00|52.5|51.4|52.5|51.4|52.6|51.4|52.5|51.4|20
1585845300000|2020-04-02 16:35:00|52.6|51.5|52.7|51.6|52.7|51.6|52.5|51.4|300
1585845600000|2020-04-02 16:40:00|52.6|51.5|52.8|51.7|52.8|51.7|52.6|51.5|46
1585845900000|2020-04-02 16:45:00|||||||||2
1585846200000|2020-04-02 16:50:00|52.9|51.8|52.9|51.8|52.9|51.8|52.8|51.7|110
1585846500000|2020-04-02 16:55:00|52.8|51.7|52.8|51.7|52.9|51.8|52.8|51.6|234
1585846800000|2020-04-02 17:00:00|52.7|51.6|52.7|51.6|52.8|51.7|52.7|51.6|99
1585847100000|2020-04-02 17:05:00|52.8|51.5|52.6|51.4|52.8|51.5|52.6|51.4|4
1585847400000|2020-04-02 17:10:00|52.5|51.3|52.4|51.3|52.6|51.4|52.4|51.3|64
1585847700000|2020-04-02 17:15:00|52.5|51.2|52.3|51.2|52.5|51.3|52.3|51.2|2
1585848000000|2020-04-02 17:20:00|52.4|51.3|52.3|51.2|52.4|51.3|52.3|51.2|2
1585848300000|2020-04-02 17:25:00|52.2|51.1|52.2|51.1|52.3|51.2|52.2|51.1|184
1585848600000|2020-04-02 17:30:00|52.3|51|52.2|51.1|52.3|51.1|52.2|51|14
1585848900000|2020-04-02 17:35:00|52.3|51.2|52.3|51.2|52.4|51.2|52.2|51.1|391
1585849200000|2020-04-02 17:40:00|52.4|51.3|52.4|51.2|52.4|51.3|52.3|51.2|10
1585849500000|2020-04-02 17:45:00|52.3||52.3||52.3||52.3||0
1585849800000|2020-04-02 17:50:00|52.4|51.3|52.4|51.3|52.4|51.3|52.4|51.2|27
1585850100000|2020-04-02 17:55:00|52.3|51.2|52.2|51.1|52.4|51.2|52.1|51|623
1585850400000|2020-04-02 18:00:00|52.1|51|52|50.9|52.1|51|52|50.9|1143
1585850700000|2020-04-02 18:05:00|51.9|50.8|52|50.8|52|50.9|51.9|50.8|285
1585851000000|2020-04-02 18:10:00|51.9|50.9|52.1|50.9|52.1|51|51.9|50.8|17
1585851300000|2020-04-02 18:15:00|52|51|51.9|50.8|52.1|51|51.9|50.8|20
1585851600000|2020-04-02 18:20:00|51.8|50.7|51.9|50.8|52|50.8|51.8|50.7|8
1585851900000|2020-04-02 18:25:00|52|50.9|52.1|50.9|52.1|50.9|52|50.9|0
1585852200000|2020-04-02 18:30:00|52|50.8|52|50.8|52.1|50.9|51.9|50.8|2
1585852500000|2020-04-02 18:35:00||50.9||50.9||50.9||50.8|0
1585852800000|2020-04-02 18:40:00|51.9|50.8|51.9|50.8|52|50.9|51.9|50.8|4
1585853100000|2020-04-02 18:45:00|52|50.9|51.9|50.8|52|50.9|51.9|50.8|2
1585853400000|2020-04-02 18:50:00|52|50.9|52.1|51|52.1|51|52|50.8|6
1585853700000|2020-04-02 18:55:00|52.2|51.1|52.2|51.1|52.2|51.1|52.1|51.1|42
1585854000000|2020-04-02 19:00:00|52.3|51.2|52.1|51|52.3|51.2|52.1|51|24
1585854300000|2020-04-02 19:05:00|52.2|50.9|52.2|51.1|52.2|51.1|52.2|50.9|54
1585854600000|2020-04-02 19:10:00|52.1|51|52|50.9|52.2|51|52|50.9|44
1585854900000|2020-04-02 19:15:00|52.1|51|52.2|51.1|52.2|51.1|52|50.9|257
1585855200000|2020-04-02 19:20:00|52.3||52.2||52.3||52.2||37
1585855500000|2020-04-02 19:25:00|52.1|51|52.1|51|52.1|51.1|52.1|50.9|252
1585855800000|2020-04-02 19:30:00|52.2|51.1|52.1|51|52.2|51.1|52.1|51|65
1585856100000|2020-04-02 19:35:00|52|50.9|52|50.9|52|50.9|52|50.9|13
1585856400000|2020-04-02 19:40:00|52.1|51|52.2|51.1|52.2|51.1|52.1|50.9|13
1585856700000|2020-04-02 19:45:00|52.3|51.2|52.1|51|52.3|51.2|52|50.9|566
1585857000000|2020-04-02 19:50:00|52.2|51.1|52.4|51.2|52.4|51.3|52.2|51.1|294
1585857300000|2020-04-02 19:55:00|52.5|51.3|52.5|51.4|52.8|51.4|52.4|51.3|650
1585893900000|2020-04-03 06:05:00|51.9|50.8|51.9|50.8|52|50.9|51.8|50.7|84
1585894200000|2020-04-03 06:10:00|52|50.7|51.8|50.7|52|50.7|51.8|50.7|15
1585894500000|2020-04-03 06:15:00|51.9|50.8|51.8|50.7|51.9|50.8|51.8|50.7|0
1585894800000|2020-04-03 06:20:00|51.7|50.6|51.7|50.5|51.7|50.6|51.7|50.5|52
1585895100000|2020-04-03 06:25:00|51.8|50.6|51.7|50.6|51.8|50.7|51.7|50.6|298
1585895400000|2020-04-03 06:30:00|51.8|50.7|51.9|50.8|52|50.8|51.8|50.7|63
1585895700000|2020-04-03 06:35:00|51.8|50.7|51.9|50.8|51.9|50.8|51.8|50.7|19
1585896000000|2020-04-03 06:40:00|52|50.9|52|50.9|52|50.9|52|50.9|0
1585896300000|2020-04-03 06:45:00|52.1|51|52.1|51|52.2|51|52.1|50.9|22
1585896600000|2020-04-03 06:50:00|52.2|51.1|52|50.8|52.2|51.1|52|50.8|111
1585896900000|2020-04-03 06:55:00|51.9|50.9|52.1|50.9|52.2|51|51.9|50.8|61
1585897200000|2020-04-03 07:00:00|52|50.8|52|50.9|52.1|51|51.8|50.7|433
1585897500000|2020-04-03 07:05:00|51.9|50.8|51.5|50.4|52.1|50.9|51.5|50.4|481
1585897800000|2020-04-03 07:10:00|51.4|50.3|51.4|50.3|51.6|50.4|51.4|50.3|1039
1585898100000|2020-04-03 07:15:00|51.3|50.2|51.3|50.2|51.3|50.2|51.2|50.1|1189
1585898400000|2020-04-03 07:20:00|51.2|50.1|51.3|50.2|51.3|50.2|51.2|50.1|630
1585898700000|2020-04-03 07:25:00|51.4|50.3|51.5|50.4|51.6|50.5|51.3|50.3|852
1585899000000|2020-04-03 07:30:00|51.6|50.5|51.4|50.3|51.6|50.5|51.4|50.3|2305
1585899300000|2020-04-03 07:35:00|51.3|50.2|51.3|50.2|51.4|50.3|51.1|50|1046
1585899600000|2020-04-03 07:40:00|51.2|50.1|51.4|50.3|51.6|50.5|51.2|50.1|566
1585899900000|2020-04-03 07:45:00|51.3|50.2|51.4|50.3|51.4|50.3|51.3|50.2|132
1585900200000|2020-04-03 07:50:00|51.5|50.4|51.5|50.4|51.6|50.4|51.5|50.4|326
1585900500000|2020-04-03 07:55:00|51.4|50.3|51.6|50.5|51.6|50.5|51.4|50.3|403
1585900800000|2020-04-03 08:00:00|51.7|50.6|51.7|50.5|51.7|50.6|51.6|50.5|200
1585901100000|2020-04-03 08:05:00|51.6|50.6|51.8|50.7|51.8|50.7|51.6|50.5|271
1585901400000|2020-04-03 08:10:00|51.7|50.6|51.9|50.8|51.9|50.8|51.7|50.6|477
1585901700000|2020-04-03 08:15:00|52|50.9|51.9|50.8|52|50.9|51.9|50.8|3419
1585902000000|2020-04-03 08:20:00|51.8|50.7|51.7|50.6|51.8|50.8|51.7|50.6|914
1585902300000|2020-04-03 08:25:00|51.8|50.5|51.6|50.5|51.8|50.6|51.5|50.4|3156
1585902600000|2020-04-03 08:30:00|51.7|50.4|51.5|50.4|51.7|50.5|51.5|50.4|344
1585902900000|2020-04-03 08:35:00|51.6|50.5|51.5|50.4|51.6|50.5|51.5|50.4|2115
1585903200000|2020-04-03 08:40:00|51.4|50.3|51.4|50.3|51.5|50.4|51.4|50.3|2417
1585903500000|2020-04-03 08:45:00|51.5|50.4|51.4|50.3|51.5|50.4|51.4|50.3|3031
1585903800000|2020-04-03 08:50:00|51.5|50.4|51.5|50.4|51.5|50.4|51.5|50.3|27
1585904100000|2020-04-03 08:55:00|51.4|50.3|51.4|50.3|51.5|50.4|51.4|50.3|1368
1585904400000|2020-04-03 09:00:00|51.5|50.4|51.4|50.3|51.6|50.4|51.4|50.3|1718
1585904700000|2020-04-03 09:05:00|51.3|50.2|51.4|50.3|51.4|50.3|51.3|50.2|554
1585905000000|2020-04-03 09:10:00|51.3|50.2|51.3|50.2|51.4|50.3|51.3|50.2|451
1585905300000|2020-04-03 09:15:00|51.2|50.1|51.1|50|51.2|50.1|51.1|50|2077
1585905600000|2020-04-03 09:20:00|51|49.9|50.8|49.7|51|49.9|50.8|49.7|4772
1585905900000|2020-04-03 09:25:00|50.9|49.8|50.9|49.8|50.9|49.8|50.8|49.7|2264
1585906200000|2020-04-03 09:30:00|51|49.9|51|49.9|51|49.9|51|49.8|2755
1585906500000|2020-04-03 09:35:00|50.9|49.8|50.9|49.8|50.9|49.8|50.8|49.7|2651
1585906800000|2020-04-03 09:40:00|51|49.9|51|49.9|51.1|49.9|50.9|49.8|2129
1585907100000|2020-04-03 09:45:00|50.9|49.8|50.9|49.8|50.9|49.8|50.9|49.8|826
1585907400000|2020-04-03 09:50:00|50.8|49.7|50.9|49.8|50.9|49.8|50.8|49.7|2860
1585907700000|2020-04-03 09:55:00|51|49.9|50.9|49.8|51|49.9|50.9|49.8|1582
1585908000000|2020-04-03 10:00:00|51|49.9|51.1|50|51.1|50|50.9|49.8|2759
1585908300000|2020-04-03 10:05:00|51.2|50.1|51.2|50.1|51.2|50.1|51.2|50.1|993
1585908600000|2020-04-03 10:10:00|51.1|50|51.3|50.2|51.3|50.2|51.1|50|1278
1585908900000|2020-04-03 10:15:00|51.2|50.1|51.2|50.1|51.3|50.2|51.2|50.1|383
1585909200000|2020-04-03 10:20:00|51.3|50.2|51.3|50.2|51.3|50.2|51.2|50.1|310
1585909500000|2020-04-03 10:25:00|||||||||1
1585909800000|2020-04-03 10:30:00|51.4|50.3|51.5|50.4|51.5|50.4|51.4|50.3|77
1585910100000|2020-04-03 10:35:00|51.4|50.3|51.4|50.3|51.4|50.3|51.4|50.3|159
1585910400000|2020-04-03 10:40:00|51.3|50.2|51.3|50.2|51.3|50.2|51.3|50.2|537
1585910700000|2020-04-03 10:45:00|51.4|50.3|51.5|50.4|51.5|50.4|51.4|50.3|178
1585911000000|2020-04-03 10:50:00|51.6||51.5||51.6||51.5||374
1585911300000|2020-04-03 10:55:00|51.6|50.5|51.5|50.4|51.6|50.5|51.5|50.3|93
1585911600000|2020-04-03 11:00:00|51.4|50.3|51.5|50.4|51.5|50.4|51.4|50.3|720
1585911900000|2020-04-03 11:05:00|51.4|50.3|51.4|50.3|51.5|50.4|51.4|50.3|48
1585912200000|2020-04-03 11:10:00|51.3|50.2|51.4|50.2|51.4|50.3|51.3|50.2|79
1585912500000|2020-04-03 11:15:00|51.3|50.3|51.3|50.2|51.4|50.3|51.3|50.2|61
1585912800000|2020-04-03 11:20:00|||||||||11
1585913100000|2020-04-03 11:25:00|||||||||20
1585913400000|2020-04-03 11:30:00|51.4|50.3|51.4|50.3|51.4|50.3|51.4|50.3|74
1585913700000|2020-04-03 11:35:00|||||||||1
1585914000000|2020-04-03 11:40:00|||||||||10
1585914300000|2020-04-03 11:45:00|51.5|50.2|51.5|50.4|51.5|50.4|51.5|50.2|326
1585914600000|2020-04-03 11:50:00|51.6|50.5|51.6|50.4|51.6|50.5|51.6|50.4|163
1585914900000|2020-04-03 11:55:00|51.5|50.5|51.6|50.5|51.8|50.6|51.5|50.4|2245
1585915200000|2020-04-03 12:00:00|51.7|50.6|51.6|50.5|51.7|50.6|51.6|50.5|1523
1585915500000|2020-04-03 12:05:00|51.7||51.6||51.7||51.6||241
1585915800000|2020-04-03 12:10:00|51.7|50.6|51.6|50.5|51.7|50.6|51.6|50.5|284
1585916100000|2020-04-03 12:15:00|51.5|50.4|51.4|50.3|51.5|50.4|51.4|50.3|248
1585916400000|2020-04-03 12:20:00|51.5|50.4|51.5|50.4|51.5|50.4|51.4|50.3|21
1585916700000|2020-04-03 12:25:00|51.4|50.3|51.3|50.2|51.5|50.3|51.2|50.1|2005
1585917000000|2020-04-03 12:30:00|51.2|50.1|51.5|50.4|51.5|50.4|51.2|50.1|1088
1585917300000|2020-04-03 12:35:00|51.4|50.3|51.5|50.4|51.5|50.4|51.4|50.3|75
1585917600000|2020-04-03 12:40:00|51.4|50.3|51.5|50.3|51.5|50.4|51.4|50.3|174
1585917900000|2020-04-03 12:45:00|51.4|50.4|51.5|50.4|51.5|50.4|51.4|50.3|117
1585918200000|2020-04-03 12:50:00|51.4|50.3|51.4|50.3|51.5|50.4|51.4|50.3|223
1585918500000|2020-04-03 12:55:00|51.3|50.2|51.4|50.3|51.4|50.3|51.3|50.2|1421
1585918800000|2020-04-03 13:00:00|51.3|50.2|51.4|50.3|51.5|50.4|51.3|50.2|311
1585919100000|2020-04-03 13:05:00|51.5|50.4|51.3|50.2|51.5|50.4|51.3|50.2|227
1585919400000|2020-04-03 13:10:00|51.2|50.1|51.3|50.2|51.3|50.2|51.2|50.1|709
1585919700000|2020-04-03 13:15:00|51.4|50.3|51.3|50.2|51.4|50.3|51.3|50.2|541
1585920000000|2020-04-03 13:20:00|51.4|50.3|51.4|50.3|51.4|50.3|51.3|50.2|656
1585920300000|2020-04-03 13:25:00|51.3|50.2|51.4|50.3|51.4|50.3|51.3|50.2|1236
1585920600000|2020-04-03 13:30:00|51.3|50.2|51.5|50.4|51.5|50.4|51.3|50.2|267
1585920900000|2020-04-03 13:35:00|51.4|50.3|51.6|50.5|51.6|50.5|51.4|50.3|471
1585921200000|2020-04-03 13:40:00|51.5|50.4|51.6|50.5|51.8|50.7|51.5|50.4|2020
1585921500000|2020-04-03 13:45:00|51.5|50.4|51.5|50.4|51.6|50.5|51.5|50.4|450
1585921800000|2020-04-03 13:50:00|51.4|50.3|51.4|50.3|51.4|50.3|51.3|50.2|141
1585922100000|2020-04-03 13:55:00|51.5|50.4|51.5|50.4|51.6|50.5|51.4|50.3|2885
1585922400000|2020-04-03 14:00:00|51.6|50.5|51.4|50.3|51.6|50.5|51.4|50.3|258
1585922700000|2020-04-03 14:05:00|51.5|50.4|51.5|50.4|51.6|50.5|51.4|50.3|400
1585923000000|2020-04-03 14:10:00|51.4|50.3|51.4|50.3|51.5|50.4|51.4|50.3|525
1585923300000|2020-04-03 14:15:00|51.3|50.2|51.3|50.2|51.3|50.2|51.3|50.2|214
1585923600000|2020-04-03 14:20:00|51.4|50.3|51.4|50.3|51.4|50.3|51.2|50.1|2347
1585923900000|2020-04-03 14:25:00|51.3|50.2|51.4|50.3|51.4|50.3|51.3|50.2|1216
1585924200000|2020-04-03 14:30:00|51.3|50.2|51.3|50.2|51.4|50.3|51.3|50.2|1814
1585924500000|2020-04-03 14:35:00|51.2|50.1|51.2|50.1|51.2|50.1|51.2|50.1|1916
1585924800000|2020-04-03 14:40:00|||||||||1938
1585925100000|2020-04-03 14:45:00|51.3|50.2|51.2|50.1|51.3|50.2|51.2|50.1|834
1585925400000|2020-04-03 14:50:00|51.3|50.2|51.2|50.1|51.3|50.2|51.2|50.1|2008
1585925700000|2020-04-03 14:55:00|51.3|50.2|51.2|50.1|51.3|50.2|51.2|50.1|594
1585926000000|2020-04-03 15:00:00|51.3|50.2|51.3|50.2|51.3|50.2|51.2|50.1|1226
1585926300000|2020-04-03 15:05:00|51.2|50.1|51.2|50.1|51.2|50.1|51.1|50|2541
1585926600000|2020-04-03 15:10:00|51.3|50.2|51.1|50|51.3|50.2|51.1|50|1071
1585926900000|2020-04-03 15:15:00|51|49.9|51|49.9|51|49.9|51|49.9|2170
1585927200000|2020-04-03 15:20:00|51.1|50|50.8|49.7|51.1|50|50.8|49.7|4241
1585927500000|2020-04-03 15:25:00|50.9|49.8|51|49.9|51|49.9|50.8|49.7|6238
1585927800000|2020-04-03 15:30:00|50.9|49.8|50.6|49.5|50.9|49.8|50.6|49.5|12402
1585928100000|2020-04-03 15:35:00|50.7|49.6|50.7|49.6|50.8|49.7|50.7|49.6|8117
1585928400000|2020-04-03 15:40:00|50.6|49.5|50.4|49.3|50.6|49.5|50.4|49.3|8068
1585928700000|2020-04-03 15:45:00|50.3|49.2|50.2|49.1|50.3|49.2|50.2|49.1|6146
1585929000000|2020-04-03 15:50:00|50.3|49.2|50.3|49.2|50.3|49.2|50.2|49.1|2694
1585929300000|2020-04-03 15:55:00|50.4|49.3|50.4|49.3|50.5|49.4|50.3|49.2|1491
1585929600000|2020-04-03 16:00:00|50.3|49.2|50.4|49.3|50.4|49.3|50.3|49.2|602
1585929900000|2020-04-03 16:05:00|50.3|49.2|50.2|49.1|50.3|49.2|50.2|49.1|678
1585930200000|2020-04-03 16:10:00|50.3|49.2|50.1|49|50.3|49.2|50.1|49|810
1585930500000|2020-04-03 16:15:00|50.2|49.1|50.1|49|50.2|49.1|50.1|49|959
1585930800000|2020-04-03 16:20:00|50.2|49.1|50.2|49.1|50.3|49.2|50.1|49|1098
1585931100000|2020-04-03 16:25:00|50.1|49|50.1|49|50.2|49.1|50|48.9|1854
1585931400000|2020-04-03 16:30:00|50.2|49.1|50.2|49.1|50.2|49.1|50.1|49|53
1585931700000|2020-04-03 16:35:00|50.1|49|50.3|49.2|50.4|49.3|50.1|49|1287
1585932000000|2020-04-03 16:40:00|50.2|49.1|50.3|49.2|50.4|49.3|50.2|49.1|29
1585932300000|2020-04-03 16:45:00|50.2|49.1|50.2|49.1|50.3|49.1|50.1|49|37
1585932600000|2020-04-03 16:50:00|50.1|49|50.2|49.1|50.2|49.1|50.1|49|3
1585932900000|2020-04-03 16:55:00|50.3|49.2|50.3|49.2|50.4|49.2|50.2|49.1|551
1585933200000|2020-04-03 17:00:00|50.4|49.3|50.4|49.3|50.4|49.3|50.4|49.3|45
1585933500000|2020-04-03 17:05:00||49.2||49.3||49.3||49.2|169
1585933800000|2020-04-03 17:10:00|50.5|49.4|50.4|49.3|50.6|49.5|50.4|49.3|1558
1585934100000|2020-04-03 17:15:00|50.5|49.4|50.5|49.4|50.5|49.4|50.4|49.3|103
1585934400000|2020-04-03 17:20:00|50.4|49.3|50.4|49.3|50.5|49.4|50.4|49.3|27
1585934700000|2020-04-03 17:25:00|50.3|49.2|50.4|49.3|50.4|49.3|50.3|49.2|47
1585935000000|2020-04-03 17:30:00|50.3|49.2|50.4|49.3|50.5|49.4|50.3|49.2|410
1585935300000|2020-04-03 17:35:00|50.3|49.2|50.4|49.3|50.4|49.3|50.3|49.2|5
1585935600000|2020-04-03 17:40:00|50.3|49.2|50.4|49.3|50.4|49.3|50.3|49.2|0
1585935900000|2020-04-03 17:45:00|50.5|49.4|50.4|49.3|50.5|49.4|50.4|49.3|56
1585936200000|2020-04-03 17:50:00|50.5|49.4|50.4|49.3|50.5|49.4|50.4|49.3|244
1585936500000|2020-04-03 17:55:00|50.3|49.2|50.4|49.3|50.4|49.3|50.3|49.2|121
1585936800000|2020-04-03 18:00:00|50.3|49.2|50.4|49.3|50.4|49.3|50.3|49.2|14
1585937100000|2020-04-03 18:05:00|50.3|49.2|50.4|49.3|50.4|49.3|50.3|49.2|34
1585937400000|2020-04-03 18:10:00|50.3|49.2|50.3|49.2|50.3|49.2|50.3|49.2|55
1585938000000|2020-04-03 18:20:00|50.4|49.3|50.3|49.2|50.4|49.3|50.3|49.2|54
1585938300000|2020-04-03 18:25:00|50.4|49.3|50.4|49.3|50.4|49.3|50.3|49.3|29
1585938600000|2020-04-03 18:30:00|50.3|49.2|50.3|49.2|50.4|49.3|50.2|49.1|570
1585938900000|2020-04-03 18:35:00|50.4||50.3||50.4||50.3||0
1585939200000|2020-04-03 18:40:00|50.2|49.1|50.2|49.1|50.3|49.2|50.2|49.1|10
1585939500000|2020-04-03 18:45:00|50.3|49.2|50.4|49.2|50.4|49.2|50.2|49.1|0
1585939800000|2020-04-03 18:50:00|50.3|49.3|50.4|49.3|50.5|49.3|50.3|49.2|10
1585940100000|2020-04-03 18:55:00|50.5|49.4|50.5|49.3|50.5|49.4|50.4|49.3|22
1585940400000|2020-04-03 19:00:00|50.4|49.4|50.4|49.3|50.5|49.4|50.4|49.3|46
1585940700000|2020-04-03 19:05:00|50.3|49.2|50.4|49.2|50.4|49.2|50.3|49.2|22
1585941000000|2020-04-03 19:10:00|50.3||50.3||50.4||50.3||2
1585941300000|2020-04-03 19:15:00|50.4|49.3|50.5|49.3|50.5|49.4|50.3|49.2|29
1585941600000|2020-04-03 19:20:00|50.4|49.2|50.4|49.2|50.5|49.2|50.3|49.2|12
1585941900000|2020-04-03 19:25:00|50.3|49.3|50.5|49.3|50.5|49.3|50.3|49.2|5
1585942200000|2020-04-03 19:30:00|50.4|49.4|50.3|49.2|50.5|49.4|50.3|49.2|6
1585942500000|2020-04-03 19:35:00|50.4|49.3|50.3|49.2|50.4|49.3|50.3|49.2|259
1585942800000|2020-04-03 19:40:00|50.2|49.1|50.2|49.1|50.3|49.2|50.2|49.1|16
1585943100000|2020-04-03 19:45:00|50.3|49.2|50.4|49.3|50.4|49.3|50.2|49.1|66
1585943400000|2020-04-03 19:50:00|50.5|49.4|50.6|49.4|50.6|49.4|50.5|49.4|182
1585943700000|2020-04-03 19:55:00|50.4|49.3|50.6|49.3|50.7|49.5|50.4|49.3|388
1586153100000|2020-04-06 06:05:00|52.9|51.8|52.9|51.8|53.3|52.2|52.9|51.8|1196
1586153400000|2020-04-06 06:10:00|53|51.7|52.7|51.6|53|51.9|52.7|51.5|75
1586153700000|2020-04-06 06:15:00|52.6|51.5|52.7|51.6|52.7|51.6|52.5|51.4|586
1586154000000|2020-04-06 06:20:00|52.8|51.7|52.9|51.7|53|51.8|52.8|51.7|10
1586154300000|2020-04-06 06:25:00|52.8|51.6|52.9|51.8|52.9|51.8|52.7|51.6|1
1586154600000|2020-04-06 06:30:00|52.8|51.7|52.7|51.6|52.9|51.8|52.7|51.6|76
1586154900000|2020-04-06 06:35:00|52.6|51.5|52.7|51.6|52.8|51.7|52.6|51.5|82
1586155200000|2020-04-06 06:40:00|52.6|51.5|52.6|51.5|52.7|51.5|52.5|51.4|64
1586155500000|2020-04-06 06:45:00|52.7|51.4|52.7|51.5|52.7|51.6|52.6|51.4|1
1586155800000|2020-04-06 06:50:00|52.6|51.6|52.7|51.6|52.7|51.6|52.6|51.5|142
1586156100000|2020-04-06 06:55:00|52.8|51.7|53.3|52.1|53.4|52.2|52.7|51.6|1945
1586156400000|2020-04-06 07:00:00|53.2|52.2|53.1|52|53.3|52.2|52.8|51.7|2199
1586156700000|2020-04-06 07:05:00|53|51.9|53.1|51.9|53.1|52|52.9|51.8|1459
1586157000000|2020-04-06 07:10:00|53|52|53.3|52.1|53.3|52.1|52.9|51.8|961
1586157300000|2020-04-06 07:15:00|53.2|52|53.2|52.1|53.3|52.2|53.1|52|1303
1586157600000|2020-04-06 07:20:00|53.1|52|53|51.9|53.1|52|53|51.9|202
1586157900000|2020-04-06 07:25:00|52.9|51.8|52.9|51.8|53|51.9|52.9|51.7|658
1586158200000|2020-04-06 07:30:00|53|51.9|52.8|51.7|53|51.9|52.8|51.7|536
1586158500000|2020-04-06 07:35:00|52.7|51.6|52.7|51.6|52.8|51.6|52.6|51.5|1791
1586158800000|2020-04-06 07:40:00|52.6|51.5|52.7|51.5|52.7|51.6|52.6|51.5|943
1586159100000|2020-04-06 07:45:00|52.6|51.6|52.6|51.5|52.7|51.6|52.6|51.5|880
1586159400000|2020-04-06 07:50:00|52.5|51.4|52.8|51.7|52.8|51.7|52.5|51.4|159
1586159700000|2020-04-06 07:55:00|52.7|51.6|52.7|51.6|52.8|51.7|52.7|51.6|282
1586160000000|2020-04-06 08:00:00|52.8|51.7|52.7|51.6|52.9|51.8|52.7|51.6|1166
1586160300000|2020-04-06 08:05:00|52.6|51.5|52.7|51.6|52.7|51.6|52.6|51.5|984
1586160600000|2020-04-06 08:10:00|52.6|51.5|52.6|51.5|52.7|51.6|52.5|51.4|685
1586160900000|2020-04-06 08:15:00|52.7|51.4|52.7|51.5|52.7|51.6|52.7|51.4|463
1586161200000|2020-04-06 08:20:00|52.6|51.6|52.7|51.6|52.7|51.6|52.6|51.5|727
1586161500000|2020-04-06 08:25:00|52.6|51.5|52.8|51.7|52.8|51.7|52.6|51.5|93
1586161800000|2020-04-06 08:30:00|52.7|51.6|52.7|51.6|52.8|51.6|52.7|51.6|666
1586162100000|2020-04-06 08:35:00|52.8|51.7|52.6|51.5|52.8|51.7|52.6|51.5|466
1586162400000|2020-04-06 08:40:00|52.7|51.6|52.8|51.7|52.8|51.7|52.7|51.6|645
1586162700000|2020-04-06 08:45:00|52.9|51.8|52.9|51.7|52.9|51.8|52.8|51.7|453
1586163000000|2020-04-06 08:50:00|52.8|51.8|53|51.9|53|51.9|52.8|51.8|236
1586163300000|2020-04-06 08:55:00|53.1|52|53.1|52|53.1|52|53|52|246
1586163600000|2020-04-06 09:00:00|53|51.9|53|51.9|53|51.9|53|51.9|412
1586163900000|2020-04-06 09:05:00|53.1|52|53.2|52.1|53.2|52.1|53|51.9|227
1586164200000|2020-04-06 09:10:00|53.3|52.2|53.3|52.2|53.3|52.2|53.2|52.1|2474
1586164500000|2020-04-06 09:15:00|53.4|52.1|53.4|52.3|53.4|52.3|53.4|52.1|1584
1586164800000|2020-04-06 09:20:00|53.3|52.2|53.4|52.3|53.4|52.3|53.3|52.2|978
1586165100000|2020-04-06 09:25:00|53.5|52.4|53.5|52.4|53.5|52.4|53.5|52.4|565
1586165400000|2020-04-06 09:30:00|53.4|52.3|53.5|52.4|53.6|52.4|53.4|52.3|2185
1586165700000|2020-04-06 09:35:00|53.4|52.3|53.5|52.4|53.5|52.4|53.4|52.3|1995
1586166000000|2020-04-06 09:40:00|53.6|52.5|53.8|52.7|53.8|52.7|53.6|52.5|3579
1586166300000|2020-04-06 09:45:00|53.9|52.8|53.9|52.8|53.9|52.8|53.8|52.7|5239
1586166600000|2020-04-06 09:50:00|53.8|52.7|53.7|52.6|53.9|52.7|53.7|52.6|1321
1586166900000|2020-04-06 09:55:00|53.8|52.5|53.7|52.6|53.8|52.6|53.7|52.5|1200
1586167200000|2020-04-06 10:00:00|53.8|52.7|53.9|52.8|53.9|52.8|53.8|52.6|286
1586167500000|2020-04-06 10:05:00|53.8|52.7|53.7|52.6|53.9|52.8|53.6|52.5|2102
1586167800000|2020-04-06 10:10:00|53.6|52.5|53.5|52.4|53.7|52.5|53.5|52.4|404
1586168100000|2020-04-06 10:15:00|53.6|52.5|53.6|52.5|53.6|52.5|53.5|52.5|298
1586168400000|2020-04-06 10:20:00|53.5|52.4|53.6|52.5|53.6|52.5|53.5|52.4|1220
1586168700000|2020-04-06 10:25:00|53.5|52.4|53.5|52.4|53.6|52.4|53.5|52.4|413
1586169000000|2020-04-06 10:30:00|53.6|52.5|53.6|52.5|53.6|52.5|53.5|52.4|398
1586169300000|2020-04-06 10:35:00|53.7|52.6|53.6|52.5|53.7|52.6|53.6|52.5|786
1586169600000|2020-04-06 10:40:00|53.7|52.6|53.7|52.6|53.7|52.6|53.7|52.6|292
1586169900000|2020-04-06 10:45:00|53.6|52.5|53.7|52.6|53.7|52.6|53.6|52.5|668
1586170200000|2020-04-06 10:50:00|||||||||321
1586170500000|2020-04-06 10:55:00|53.8|52.7|53.7|52.6|53.8|52.7|53.7|52.6|575
1586170800000|2020-04-06 11:00:00|53.6|52.5|53.6|52.5|53.7|52.6|53.6|52.5|1272
1586171100000|2020-04-06 11:05:00|53.7|52.6|53.7|52.6|53.8|52.6|53.6|52.5|485
1586171400000|2020-04-06 11:10:00|||||||||540
1586171700000|2020-04-06 11:15:00|53.6|52.5|53.6|52.5|53.6|52.5|53.6|52.4|2061
1586172000000|2020-04-06 11:20:00|53.5|52.4|53.5|52.4|53.5|52.5|53.5|52.4|216
1586172300000|2020-04-06 11:25:00|53.6|52.5|53.6|52.5|53.6|52.5|53.6|52.5|261
1586172600000|2020-04-06 11:30:00|53.5|52.4|53.5|52.4|53.6|52.5|53.5|52.4|902
1586172900000|2020-04-06 11:35:00|53.6|52.5|53.6|52.5|53.6|52.5|53.5|52.5|104
1586173200000|2020-04-06 11:40:00|53.7|52.6|53.8|52.7|53.8|52.7|53.7|52.6|1540
1586173500000|2020-04-06 11:45:00|53.7|52.6|53.8|52.7|53.8|52.7|53.7|52.6|914
1586173800000|2020-04-06 11:50:00|53.7|52.6|53.7|52.6|53.8|52.7|53.7|52.6|730
1586174100000|2020-04-06 11:55:00||52.5||52.5||52.5||52.5|57
1586174400000|2020-04-06 12:00:00|53.6||53.6||53.6||53.6||13
1586174700000|2020-04-06 12:05:00|53.5|52.4|53.5|52.4|53.5|52.5|53.5|52.4|324
1586175000000|2020-04-06 12:10:00|||||||||302
1586175300000|2020-04-06 12:15:00|||||||||1608
1586175600000|2020-04-06 12:20:00|53.6|52.5|53.7|52.6|53.7|52.6|53.6|52.5|2610
1586175900000|2020-04-06 12:25:00|53.8|52.7|53.7|52.6|53.8|52.7|53.7|52.6|2353
1586176200000|2020-04-06 12:30:00|53.8|52.7|53.8|52.7|53.8|52.7|53.7|52.6|3261
1586176500000|2020-04-06 12:35:00|53.9|52.8|53.8|52.7|53.9|52.8|53.8|52.7|1963
1586176800000|2020-04-06 12:40:00|53.9|52.8|53.9|52.8|53.9|52.8|53.9|52.8|105
1586177100000|2020-04-06 12:45:00|54|52.9|54|52.9|54|52.9|53.9|52.8|1383
1586177400000|2020-04-06 12:50:00|54.1|53|54.1|53|54.1|53|54.1|53|1113
1586177700000|2020-04-06 12:55:00|54.2|53.1|54.2|53.1|54.2|53.1|54.1|53|3722
1586178000000|2020-04-06 13:00:00|54.1|53|54.1|53|54.1|53|54|52.9|3072
1586178300000|2020-04-06 13:05:00|54.2|53.1|54.2|53.1|54.2|53.1|54.1|53|2448
1586178600000|2020-04-06 13:10:00|54.1|53|54.2|53.1|54.2|53.1|54.1|53|1184
1586178900000|2020-04-06 13:15:00|54.1|53|54.2|53.1|54.2|53.1|54.1|53|1177
1586179200000|2020-04-06 13:20:00|54.1|53|54.2|53.1|54.3|53.1|54.1|53|3805
1586179500000|2020-04-06 13:25:00|54.3|53.2|54.3|53.2|54.3|53.2|54.2|53.1|1331
1586179800000|2020-04-06 13:30:00|54.4|53.3|54.1|53|54.4|53.3|54.1|53|2809
1586180100000|2020-04-06 13:35:00|54|52.9|53.9|52.8|54|52.9|53.9|52.8|3039
1586180400000|2020-04-06 13:40:00|54|52.9|54|52.9|54|52.9|53.9|52.8|701
1586180700000|2020-04-06 13:45:00|54.1|53|54.1|53|54.1|53|54|52.9|607
1586181000000|2020-04-06 13:50:00|54.2|53.1|54.2|53.1|54.2|53.1|54.1|53|1634
1586181300000|2020-04-06 13:55:00|54.1|53|54.2|53.1|54.2|53.1|54.1|53|1639
1586181600000|2020-04-06 14:00:00|54.3|53.2|54.3|53.2|54.3|53.2|54.3|53.2|2646
1586181900000|2020-04-06 14:05:00|54.2|53.1|54.3|53.2|54.3|53.2|54.1|53|1587
1586182200000|2020-04-06 14:10:00|54.2|53.1|54.1|53|54.3|53.2|54.1|53|1189
1586182500000|2020-04-06 14:15:00|54.2|53.1|54.2|53.1|54.2|53.1|54.1|53|305
1586182800000|2020-04-06 14:20:00|54.1|53|54.1|53|54.2|53.1|54.1|53|1557
1586183100000|2020-04-06 14:25:00|54.2|53.1|53.9|52.8|54.2|53.1|53.9|52.8|1459
1586183400000|2020-04-06 14:30:00|53.8|52.7|53.8|52.7|53.9|52.8|53.7|52.6|2189
1586183700000|2020-04-06 14:35:00|53.9|52.8|53.9|52.8|53.9|52.8|53.8|52.7|1202
1586184000000|2020-04-06 14:40:00|53.8|52.7|53.7|52.6|53.8|52.7|53.7|52.6|575
1586184300000|2020-04-06 14:45:00|53.8|52.7|53.7|52.6|53.8|52.7|53.7|52.6|350
1586184600000|2020-04-06 14:50:00|53.8|52.7|53.9|52.8|53.9|52.8|53.8|52.7|914
1586184900000|2020-04-06 14:55:00|||||||||688
1586185200000|2020-04-06 15:00:00|54|52.9|54|52.9|54|52.9|53.9|52.8|1725
1586185500000|2020-04-06 15:05:00|||||||||420
1586185800000|2020-04-06 15:10:00|53.9|52.8|54|52.9|54|52.9|53.9|52.8|951
1586186100000|2020-04-06 15:15:00|||||||||737
1586186400000|2020-04-06 15:20:00|53.9|52.8|53.9|52.8|53.9|52.8|53.9|52.8|5273
1586186700000|2020-04-06 15:25:00|54|52.9|54|52.9|54.1|53|53.9|52.8|6618
1586187000000|2020-04-06 15:30:00|54.1|53|54.1|53|54.2|53.1|54|52.9|6339
1586187300000|2020-04-06 15:35:00|54|52.9|53.9|52.8|54|52.9|53.8|52.7|9360
1586187600000|2020-04-06 15:40:00|54|52.9|54|52.9|54.1|53|54|52.9|2250
1586187900000|2020-04-06 15:45:00|54.1|53|54.1|53|54.1|53|54.1|53|40
1586188200000|2020-04-06 15:50:00|54|52.9|54.2|53.1|54.2|53.1|54|52.9|776
1586188500000|2020-04-06 15:55:00|54.1|53|54.2|53.1|54.2|53.1|54.1|53|814
1586188800000|2020-04-06 16:00:00|54.3|53.2|54.3|53.2|54.3|53.2|54.2|53.1|10434
1586189100000|2020-04-06 16:05:00|54.2|53.1|54.3|53.2|54.3|53.2|54.2|53.1|94
1586189400000|2020-04-06 16:10:00||53.1||53.2||53.2||53.1|635
1586190000000|2020-04-06 16:20:00|54.4|53.3|54.5|53.4|54.5|53.4|54.4|53.2|1514
1586190300000|2020-04-06 16:25:00|54.4|53.3|54.5|53.4|54.5|53.4|54.4|53.3|610
1586190600000|2020-04-06 16:30:00|54.4|53.3|54.2|53.1|54.4|53.3|54.2|53.1|1266
1586190900000|2020-04-06 16:35:00|||||||||676
1586191200000|2020-04-06 16:40:00|54.3|53.2|54.2|53.1|54.3|53.2|54.1|53|688
1586191500000|2020-04-06 16:45:00|54.1|53|54.2|53.1|54.2|53.1|54.1|53|31
1586191800000|2020-04-06 16:50:00|54.1|53|54.2|53.1|54.2|53.1|54.1|53|325
1586192100000|2020-04-06 16:55:00|54.3|53.2|54.3|53.2|54.3|53.2|54.2|53.1|42
1586192400000|2020-04-06 17:00:00|||||||||1
1586192700000|2020-04-06 17:05:00|54.4||54.3||54.4||54.3||263
1586193000000|2020-04-06 17:10:00|||||||||10
1586193300000|2020-04-06 17:15:00||53.1||53.2||53.2||53.1|0
1586193600000|2020-04-06 17:20:00||53.1||53.2||53.2||53.1|16
1586193900000|2020-04-06 17:25:00||53.1||53.2||53.2||53.1|0
1586194200000|2020-04-06 17:30:00|54.2|53.1|54.2|53.1|54.2|53.1|54.2|53.1|206
1586194500000|2020-04-06 17:35:00|54.3|53.2|54.3|53.2|54.3|53.2|54.3|53.2|2
1586194800000|2020-04-06 17:40:00|54.4|53.3|54.4|53.3|54.4|53.3|54.4|53.3|75
1586195100000|2020-04-06 17:45:00|54.5|53.4|54.5|53.3|54.5|53.4|54.5|53.3|185
1586195400000|2020-04-06 17:50:00|54.4||54.4||54.4||54.4||25
1586195700000|2020-04-06 17:55:00|||||||||100
1586196000000|2020-04-06 18:00:00|54.3|53.2|54.2|53.1|54.3|53.2|54.2|53.1|177
1586196300000|2020-04-06 18:05:00|54.1|53|54.1|53|54.1|53|54.1|53|26
1586196600000|2020-04-06 18:10:00|54.2|53.1|54.2|53|54.2|53.1|54.1|53|112
1586196900000|2020-04-06 18:15:00|54.1|53.1|54.2|53.1|54.2|53.1|54.1|53|23
1586197200000|2020-04-06 18:20:00|||||||||6
1586197800000|2020-04-06 18:30:00|54.1|53|54.2|53.1|54.2|53.1|54.1|53|126
1586198100000|2020-04-06 18:35:00|||||||||26
1586198400000|2020-04-06 18:40:00|54.3|53.2|54.2|53.1|54.3|53.2|54.2|53.1|54
1586199000000|2020-04-06 18:50:00|54.3|53.2|54.3|53.2|54.3|53.2|54.3|53.2|67
1586199300000|2020-04-06 18:55:00|||||||||85
1586199600000|2020-04-06 19:00:00||53.1||53.2||53.2||53.1|70
1586199900000|2020-04-06 19:05:00|54.4|53.3|54.4|53.3|54.5|53.4|54.4|53.3|269
1586200200000|2020-04-06 19:10:00|54.3|53.2|54.3|53.2|54.4|53.3|54.3|53.2|561
1586200500000|2020-04-06 19:15:00|54.2|53.1|54.2|53.1|54.3|53.2|54.2|53.1|87
1586200800000|2020-04-06 19:20:00|54.3|53.2|54.3|53.2|54.4|53.3|54.3|53.2|145
1586201100000|2020-04-06 19:25:00|54.4|53.3|54.4|53.3|54.4|53.3|54.3|53.2|282
1586201400000|2020-04-06 19:30:00|54.3|53.2|54.4|53.3|54.5|53.4|54.3|53.2|1581
1586201700000|2020-04-06 19:35:00|54.5|53.4|54.5|53.4|54.5|53.4|54.5|53.3|76
1586202000000|2020-04-06 19:40:00|54.4|53.3|54.5|53.4|54.5|53.4|54.4|53.3|143
1586202300000|2020-04-06 19:45:00|54.6|53.5|54.6|53.4|54.6|53.5|54.4|53.3|767
1586202600000|2020-04-06 19:50:00|54.7|53.5|54.9|53.7|54.9|53.8|54.6|53.5|172
1586202900000|2020-04-06 19:55:00|54.8|53.6|54.8|53.6|55|53.8|54.6|53.5|1087
1586239500000|2020-04-07 06:05:00|54.8|53.7|55.4|54.3|55.4|54.3|54.7|53.6|1364
1586239800000|2020-04-07 06:10:00|55.5|54.4|55.7|54.5|55.7|54.6|55.5|54.4|754
1586240100000|2020-04-07 06:15:00|55.6|54.6|55.8|54.7|55.9|54.7|55.5|54.4|316
1586240400000|2020-04-07 06:20:00|55.9|54.8|56|54.8|56|54.9|55.8|54.7|2345
1586240700000|2020-04-07 06:25:00|55.9|54.7|56|54.8|56.1|54.9|55.9|54.7|687
1586241000000|2020-04-07 06:30:00|56.1|54.9|56.2|55.1|56.2|55.1|56|54.8|1392
1586241300000|2020-04-07 06:35:00|56.3|55.2|56.3|55.2|56.3|55.2|56.1|55|557
1586241600000|2020-04-07 06:40:00|56.4|55.3|56.2|55.1|56.4|55.3|56.2|55.1|258
1586241900000|2020-04-07 06:45:00|56.3|55|56.3|55.1|56.3|55.1|56.1|55|728
1586242200000|2020-04-07 06:50:00|56.2|55|56.2|55.1|56.3|55.1|56|54.9|905
1586242500000|2020-04-07 06:55:00|56.3|55.2|56.2|55.1|56.5|55.4|56.2|55.1|2928
1586242800000|2020-04-07 07:00:00|56.3|55.2|56.4|55.3|56.5|55.4|56.2|55.1|6787
1586243100000|2020-04-07 07:05:00|56.5|55.4|56.5|55.4|56.6|55.5|56.4|55.3|3607
1586243400000|2020-04-07 07:10:00|56.4|55.3|56.6|55.5|56.6|55.5|56.4|55.3|2254
1586243700000|2020-04-07 07:15:00|56.7|55.6|56.9|55.8|56.9|55.8|56.6|55.6|4824
1586244000000|2020-04-07 07:20:00|57|55.9|57|55.9|57|55.9|56.9|55.8|2446
1586244300000|2020-04-07 07:25:00|57.1|56|56.7|55.6|57.2|56|56.7|55.6|5012
1586244600000|2020-04-07 07:30:00|56.6|55.5|56.8|55.7|56.8|55.7|56.6|55.5|1116
1586244900000|2020-04-07 07:35:00|56.9|55.8|57|55.9|57|55.9|56.8|55.8|192
1586245200000|2020-04-07 07:40:00|57.1|56|57.3|56.2|57.3|56.2|57.1|56|1585
1586245500000|2020-04-07 07:45:00|57.4|56.3|57.6|56.5|57.6|56.5|57.3|56.2|2752
1586245800000|2020-04-07 07:50:00|57.5|56.4|57.6|56.5|57.8|56.7|57.5|56.4|3016
1586246100000|2020-04-07 07:55:00|57.5|56.4|57.5|56.4|57.7|56.5|57.4|56.3|3557
1586246400000|2020-04-07 08:00:00|57.4|56.3|57.3|56.2|57.4|56.4|57.2|56.1|2515
1586246700000|2020-04-07 08:05:00|57.2|56.1|57.2|56.1|57.3|56.1|57.1|56|1076
1586247000000|2020-04-07 08:10:00|57.3|56.2|57.4|56.3|57.5|56.4|57.3|56.1|3846
1586247300000|2020-04-07 08:15:00|57.5|56.4|57.4|56.3|57.5|56.4|57.3|56.2|447
1586247600000|2020-04-07 08:20:00|57.5|56.4|57.4|56.3|57.5|56.4|57.4|56.3|350
1586247900000|2020-04-07 08:25:00|57.3|56.2|57.3|56.2|57.4|56.2|57.2|56.1|1462
1586248200000|2020-04-07 08:30:00|57.4|56.3|57.2|56.1|57.4|56.3|57.2|56.1|465
1586248500000|2020-04-07 08:35:00|57.3|56.2|57.2|56.1|57.3|56.2|57.2|56.1|958
1586248800000|2020-04-07 08:40:00|57.3|56.2|57.2|56.1|57.3|56.2|57.2|56.1|101
1586249100000|2020-04-07 08:45:00|57.3|56.2|57.1|56|57.3|56.2|57|55.9|1717
1586249400000|2020-04-07 08:50:00|57|55.9|56.9|55.8|57|55.9|56.9|55.8|172
1586249700000|2020-04-07 08:55:00|57|55.7|56.9|55.8|57|55.9|56.9|55.7|1869
1586250000000|2020-04-07 09:00:00|57|55.9|57|55.9|57.1|56|57|55.9|1777
1586250300000|2020-04-07 09:05:00|57.1|56|56.9|55.7|57.1|56|56.9|55.7|345
1586250600000|2020-04-07 09:10:00|56.8|55.8|56.8|55.7|56.9|55.8|56.8|55.7|113
1586250900000|2020-04-07 09:15:00|56.7|55.6|56.7|55.6|56.8|55.6|56.7|55.6|105
1586251200000|2020-04-07 09:20:00|56.6|55.5|56.9|55.8|56.9|55.8|56.6|55.5|4019
1586251500000|2020-04-07 09:25:00|57|55.9|56.8|55.7|57.1|56|56.8|55.7|743
1586251800000|2020-04-07 09:30:00|56.9|55.8|57|55.9|57|55.9|56.9|55.8|358
1586252100000|2020-04-07 09:35:00|56.9|55.8|56.9|55.8|57|55.8|56.9|55.7|1779
1586252400000|2020-04-07 09:40:00|57|55.9|57|55.9|57.1|56|57|55.8|115
1586252700000|2020-04-07 09:45:00|57.1|56|56.9|55.8|57.1|56|56.9|55.8|1932
1586253000000|2020-04-07 09:50:00|56.8|55.7|56.9|55.8|56.9|55.8|56.8|55.7|441
1586253300000|2020-04-07 09:55:00|56.8|55.7|56.7|55.6|56.8|55.7|56.7|55.5|1133
1586253600000|2020-04-07 10:00:00|56.6|55.5|56.9|55.8|56.9|55.8|56.6|55.5|1005
1586253900000|2020-04-07 10:05:00|57|55.9|56.9|55.8|57|55.9|56.9|55.8|482
1586254200000|2020-04-07 10:10:00|56.8|55.7|57.1|56|57.1|56|56.8|55.7|2304
1586254500000|2020-04-07 10:15:00|57.2|56.1|57.2|56.1|57.2|56.1|57.1|56|1567
1586254800000|2020-04-07 10:20:00|57.1|56|57.2|56.1|57.3|56.2|57.1|56|394
1586255100000|2020-04-07 10:25:00|57.3||57.2||57.3||57.2||124
1586255400000|2020-04-07 10:30:00|57.3|56.2|57.3|56.2|57.3|56.2|57.3|56.1|371
1586255700000|2020-04-07 10:35:00|57.2|56.1|57.3|56.2|57.4|56.3|57.2|56.1|387
1586256000000|2020-04-07 10:40:00|57.4|56.1|57.3|56.1|57.4|56.2|57.1|56|623
1586256300000|2020-04-07 10:45:00||56.2||56.2||56.2||56.1|156
1586256600000|2020-04-07 10:50:00|57.4|56.3|57.4|56.3|57.4|56.3|57.3|56.2|398
1586256900000|2020-04-07 10:55:00|57.5|56.4|57.5|56.4|57.5|56.4|57.4|56.3|8735
1586257200000|2020-04-07 11:00:00|57.4|56.3|57.4|56.3|57.4|56.3|57.4|56.3|7
1586257500000|2020-04-07 11:05:00|57.3|56.2|57.4|56.3|57.4|56.3|57.3|56.2|242
1586257800000|2020-04-07 11:10:00|57.5|56.4|57.5|56.4|57.5|56.4|57.5|56.3|150
1586258100000|2020-04-07 11:15:00|57.4|56.3|57.4|56.2|57.4|56.4|57.3|56.2|82
1586258400000|2020-04-07 11:20:00|57.3|56.3|57.4|56.3|57.5|56.4|57.3|56.2|545
1586258700000|2020-04-07 11:25:00|57.5||57.4||57.5||57.4||156
1586259000000|2020-04-07 11:30:00|57.3|56.2|57.4|56.2|57.4|56.2|57.3|56.2|401
1586259300000|2020-04-07 11:35:00||56.3||56.3||56.3||56.2|113
1586259600000|2020-04-07 11:40:00|57.3|56.2|57.3|56.1|57.3|56.2|57.2|56.1|301
1586259900000|2020-04-07 11:45:00|57.2|56|57.2|56.1|57.3|56.1|57.2|56|88
1586260200000|2020-04-07 11:50:00|57.1|56|57.1|56|57.1|56|57.1|56|619
1586260500000|2020-04-07 11:55:00|57|55.9|57|55.9|57.1|56|57|55.9|3013
1586260800000|2020-04-07 12:00:00|56.9|55.8|57|55.8|57|55.9|56.9|55.8|865
1586261100000|2020-04-07 12:05:00|56.9|55.9|56.8|55.7|57|55.9|56.7|55.6|3214
1586261400000|2020-04-07 12:10:00|56.7|55.6|56.8|55.7|56.8|55.7|56.7|55.6|575
1586261700000|2020-04-07 12:15:00|56.9|55.6|56.9|55.8|57|55.9|56.9|55.6|113
1586262000000|2020-04-07 12:20:00|56.8|55.7|57|55.8|57|55.8|56.8|55.7|92
1586262300000|2020-04-07 12:25:00|56.9|55.9|56.8|55.7|57|55.9|56.8|55.7|733
1586262600000|2020-04-07 12:30:00|56.9|55.8|57|55.9|57|55.9|56.8|55.7|298
1586262900000|2020-04-07 12:35:00|56.9|55.8|57.1|56|57.2|56|56.9|55.8|744
1586263200000|2020-04-07 12:40:00|57.2|56.1|57.3|56.2|57.3|56.2|57.2|56.1|362
1586263500000|2020-04-07 12:45:00|57.2|56.1|57.3|56.1|57.3|56.2|57.2|56.1|227
1586263800000|2020-04-07 12:50:00|57.2|56.2|57.2|56.1|57.3|56.2|57.1|56|1328
1586264100000|2020-04-07 12:55:00|57.1|56|57.3|56.1|57.3|56.2|57.1|56|532
1586264400000|2020-04-07 13:00:00|57.2|56.2|57.1|56|57.2|56.2|57.1|56|1147
1586264700000|2020-04-07 13:05:00|57.2|55.9|57.1|56|57.2|56|57|55.9|156
1586265000000|2020-04-07 13:10:00|57|55.9|57.1|56|57.1|56|57|55.9|428
1586265300000|2020-04-07 13:15:00|57.2|56.1|57.1|56|57.2|56.1|57.1|56|303
1586265600000|2020-04-07 13:20:00|57.2|56.1|57.2|56.1|57.2|56.1|57.1|56|36
1586265900000|2020-04-07 13:25:00|57.1|56|57.2|56.1|57.2|56.1|57.1|56|1143
1586266200000|2020-04-07 13:30:00|57.3|56.2|57.1|56|57.3|56.2|57|55.9|671
1586266500000|2020-04-07 13:35:00|57|55.9|56.8|55.7|57.2|56.1|56.8|55.7|525
1586266800000|2020-04-07 13:40:00|56.9|55.8|56.8|55.6|56.9|55.8|56.7|55.6|3572
1586267100000|2020-04-07 13:45:00|56.7|55.7|56.9|55.8|56.9|55.8|56.7|55.6|2385
1586267400000|2020-04-07 13:50:00|57|55.9|57.1|56|57.1|56|56.9|55.8|3495
1586267700000|2020-04-07 13:55:00|57|55.9|57|55.9|57.1|56|56.9|55.8|1180
1586268000000|2020-04-07 14:00:00|56.9|55.8|56.7|55.6|57|55.9|56.7|55.6|516
1586268300000|2020-04-07 14:05:00|56.8|55.7|56.4|55.3|56.8|55.7|56.4|55.3|1576
1586268600000|2020-04-07 14:10:00|56.5|55.4|56.3|55.2|56.5|55.4|56.2|55.1|4169
1586268900000|2020-04-07 14:15:00|56.2|55.1|55.9|54.8|56.2|55.1|55.8|54.7|1498
1586269200000|2020-04-07 14:20:00|56|54.9|55.4|54.3|56|54.9|55.4|54.3|4592
1586269500000|2020-04-07 14:25:00|55.5|54.4|55.3|54.2|55.7|54.6|55.3|54.2|4111
1586269800000|2020-04-07 14:30:00|55.4|54.3|55.5|54.4|55.6|54.5|55.4|54.3|3399
1586270100000|2020-04-07 14:35:00|55.4|54.3|55.3|54.2|55.4|54.3|55.2|54.1|3624
1586270400000|2020-04-07 14:40:00|55.2|54.1|55.2|54.1|55.4|54.3|55.1|54|5371
1586270700000|2020-04-07 14:45:00|55.3|54.2|54.7|53.6|55.3|54.2|54.7|53.6|1417
1586271000000|2020-04-07 14:50:00|54.8|53.7|54.6|53.4|54.8|53.7|54.5|53.4|2768
1586271300000|2020-04-07 14:55:00|54.7|53.5|54.9|53.8|55|53.9|54.6|53.5|2487
1586271600000|2020-04-07 15:00:00|54.8|53.7|55.2|54.1|55.2|54.1|54.8|53.7|1063
1586271900000|2020-04-07 15:05:00|55.1|54|55.7|54.6|55.7|54.6|55.1|54|2789
1586272200000|2020-04-07 15:10:00|55.8|54.7|55.6|54.5|55.8|54.7|55.5|54.4|517
1586272500000|2020-04-07 15:15:00|55.7|54.6|55.5|54.4|55.8|54.7|55.5|54.4|1308
1586272800000|2020-04-07 15:20:00|55.6|54.5|55.7|54.6|55.7|54.6|55.4|54.3|1624
1586273100000|2020-04-07 15:25:00|55.6|54.5|55.8|54.7|55.9|54.8|55.6|54.5|8968
1586273400000|2020-04-07 15:30:00|55.9|54.8|55.8|54.7|55.9|54.8|55.7|54.6|9224
1586273700000|2020-04-07 15:35:00|55.7|54.6|55.9|54.8|55.9|54.8|55.7|54.6|14400
1586274000000|2020-04-07 15:40:00|56|54.9|56|54.9|56.1|55|55.9|54.8|2176
1586274300000|2020-04-07 15:45:00|55.9|54.8|56|54.9|56.2|55.1|55.9|54.8|1192
1586274600000|2020-04-07 15:50:00|55.9|54.8|55.9|54.8|56|54.8|55.8|54.7|392
1586274900000|2020-04-07 15:55:00|55.8|54.7|55.8|54.7|55.9|54.8|55.8|54.7|1487
1586275200000|2020-04-07 16:00:00|55.9|54.8|56.1|55|56.1|55|55.9|54.8|36
1586275500000|2020-04-07 16:05:00|56.2|55.1|56.1|55|56.2|55.1|56.1|55|513
1586275800000|2020-04-07 16:10:00|56|54.9|56.1|55|56.1|55|56|54.9|876
1586276100000|2020-04-07 16:15:00|56.2|55.1|56.2|55|56.2|55.1|56.1|55|111
1586276400000|2020-04-07 16:20:00|56.1|55.1|56|54.9|56.3|55.2|56|54.9|1279
1586276700000|2020-04-07 16:25:00|56.1|55|56.1|55|56.1|55|56|54.8|49
1586277000000|2020-04-07 16:30:00|56|54.9|56|54.9|56.1|55|56|54.9|26
1586277300000|2020-04-07 16:35:00|56.1|55|56.1|54.9|56.1|55|56|54.9|340
1586277600000|2020-04-07 16:40:00|56|55|56.1|55|56.1|55|56|54.9|37
1586277900000|2020-04-07 16:45:00|56|54.9|56.1|55|56.1|55|56|54.9|83
1586278200000|2020-04-07 16:50:00|56.2|54.9|56.1|55|56.2|55.1|56.1|54.9|1504
1586278500000|2020-04-07 16:55:00|56|54.9|56|54.9|56|55|56|54.9|312
1586278800000|2020-04-07 17:00:00|56.1|55|56.1|55|56.1|55|56.1|54.9|14
1586279100000|2020-04-07 17:05:00|56|54.9|56.1|55|56.2|55.1|56|54.9|253
1586279400000|2020-04-07 17:10:00|56|54.9|56.1|54.9|56.1|55|55.9|54.8|398
1586279700000|2020-04-07 17:15:00|56|54.8|55.9|54.8|56.1|54.9|55.8|54.7|10
1586280000000|2020-04-07 17:20:00|55.8|54.7|55.9|54.8|55.9|54.8|55.8|54.7|36
1586280300000|2020-04-07 17:25:00|55.8|54.7|55.9|54.8|55.9|54.8|55.8|54.7|3
1586280600000|2020-04-07 17:30:00|55.8|54.7|55.8|54.7|55.9|54.8|55.8|54.7|176
1586280900000|2020-04-07 17:35:00||54.6||54.7||54.7||54.6|50
1586281200000|2020-04-07 17:40:00|55.7|54.6|55.8|54.7|55.9|54.8|55.7|54.6|32
1586281500000|2020-04-07 17:45:00|55.9|54.8|55.8|54.6|55.9|54.8|55.8|54.6|29
1586281800000|2020-04-07 17:50:00|55.7||55.7||55.8||55.7||15
1586282100000|2020-04-07 17:55:00||54.5||54.5||54.5||54.5|20
1586282400000|2020-04-07 18:00:00|55.6|54.6|55.7|54.5|55.7|54.6|55.5|54.4|1296
1586282700000|2020-04-07 18:05:00|55.6|54.4|55.6|54.5|55.6|54.5|55.5|54.4|7
1586283000000|2020-04-07 18:10:00|55.7||55.6||55.7||55.6||93
1586283300000|2020-04-07 18:15:00|55.5|54.4|55.4|54.3|55.6|54.5|55.4|54.3|332
1586283600000|2020-04-07 18:20:00|55.5|54.2|55.6|54.4|55.6|54.5|55.5|54.2|50
1586283900000|2020-04-07 18:25:00|55.7|54.5|55.5|54.4|55.7|54.6|55.5|54.4|31
1586284200000|2020-04-07 18:30:00|55.6|54.3|55.5|54.3|55.6|54.5|55.5|54.3|7
1586284500000|2020-04-07 18:35:00|55.4|54.4|55.3|54.1|55.5|54.4|55.3|54.1|661
1586284800000|2020-04-07 18:40:00|55.2|54|55.2|54.1|55.3|54.1|55.1|54|129
1586285100000|2020-04-07 18:45:00|55.3|54.2|55.2|54.1|55.3|54.2|55.2|54.1|159
1586285400000|2020-04-07 18:50:00|55.3|54.2|55.2|54|55.3|54.2|55.2|54|387
1586285700000|2020-04-07 18:55:00|55.1|54.1|55.3|54.1|55.3|54.2|55.1|54|219
1586286000000|2020-04-07 19:00:00|55.4|54.2|55.5|54.3|55.5|54.3|55.4|54.2|229
1586286300000|2020-04-07 19:05:00|55.4|54.4|55.5|54.4|55.5|54.4|55.4|54.3|201
1586286600000|2020-04-07 19:10:00|55.6|54.5|55.6|54.5|55.6|54.5|55.5|54.5|127
1586286900000|2020-04-07 19:15:00|55.5|54.4|55.2|54.1|55.5|54.4|55.2|54.1|337
1586287200000|2020-04-07 19:20:00|55.1|54|55|53.9|55.2|54.1|55|53.9|280
1586287500000|2020-04-07 19:25:00|55.1|54|55|53.9|55.2|54.1|55|53.9|201
1586287800000|2020-04-07 19:30:00|55.1|54|55.3|54.1|55.3|54.2|55|53.9|311
1586288100000|2020-04-07 19:35:00|55.2|54.2|55.3|54.2|55.3|54.2|55.2|54.1|34
1586288400000|2020-04-07 19:40:00|55.4|54.3|55.4|54.3|55.5|54.4|55.4|54.3|52
1586288700000|2020-04-07 19:45:00|55.5|54.4|55.5|54.4|55.6|54.4|55.4|54.3|87
1586289000000|2020-04-07 19:50:00|55.4|54.3|55.2|54|55.4|54.3|55.1|53.9|244
1586289300000|2020-04-07 19:55:00|55.1|53.9|55|53.9|55.4|54|55|53.9|689
1586325900000|2020-04-08 06:05:00|54.8|53.5|54.3|53.2|54.8|53.6|54.2|53.1|1205
1586326200000|2020-04-08 06:10:00|54.4|53.3|54.5|53.3|54.5|53.4|54.4|53.2|58
1586326500000|2020-04-08 06:15:00|54.4|53.2|54.3|53.2|54.5|53.3|54.1|53|307
1586326800000|2020-04-08 06:20:00|54.2|53.1|54.3|53.2|54.4|53.2|54.1|52.9|150
1586327100000|2020-04-08 06:25:00||53.1||53.2||53.2||53.1|322
1586327400000|2020-04-08 06:30:00|54.4|53.3|54.4|53.2|54.6|53.4|54.2|53.1|752
1586327700000|2020-04-08 06:35:00|54.3|53.1|54.1|53|54.3|53.1|54|52.9|1386
1586328000000|2020-04-08 06:40:00|54.2|53.1|54.2|53.1|54.2|53.1|54.1|53|790
1586328300000|2020-04-08 06:45:00|54.3|53.2|54.4|53.2|54.4|53.3|54.2|53.2|785
1586328600000|2020-04-08 06:50:00|54.3|53.1|54.4|53.3|54.5|53.3|54.2|53.1|321
1586328900000|2020-04-08 06:55:00|54.5|53.4|54.8|53.7|54.8|53.7|54.4|53.3|2271
1586329200000|2020-04-08 07:00:00|54.7|53.6|54.7|53.6|54.9|53.7|54.6|53.5|3944
1586329500000|2020-04-08 07:05:00|54.8|53.7|54.4|53.3|54.8|53.7|54.4|53.3|386
1586329800000|2020-04-08 07:10:00|54.2|53.1|54.1|53|54.4|53.3|54|52.9|3812
1586330100000|2020-04-08 07:15:00|54.2|52.9|54.1|53|54.2|53.1|54.1|52.9|1170
1586330400000|2020-04-08 07:20:00|54|52.9|54.2|53.1|54.2|53.1|54|52.8|1427
1586330700000|2020-04-08 07:25:00|54.3|53.2|54.2|53.1|54.4|53.3|54.2|53.1|1948
1586331000000|2020-04-08 07:30:00|54.1|53|54.2|53.1|54.3|53.2|54.1|53|1027
1586331300000|2020-04-08 07:35:00|54.3|53.2|54.8|53.7|54.8|53.7|54.2|53.1|1064
1586331600000|2020-04-08 07:40:00|54.7|53.6|54.7|53.6|54.9|53.8|54.7|53.6|214
1586331900000|2020-04-08 07:45:00|54.6|53.5|54.4|53.3|54.7|53.5|54.4|53.3|1043
1586332200000|2020-04-08 07:50:00|54.5|53.4|54.7|53.6|54.7|53.6|54.5|53.3|542
1586332500000|2020-04-08 07:55:00|54.6|53.5|54.7|53.6|54.7|53.6|54.6|53.5|928
1586332800000|2020-04-08 08:00:00|54.6|53.5|54.7|53.6|54.8|53.7|54.6|53.5|1428
1586333100000|2020-04-08 08:05:00|54.8|53.7|54.8|53.7|54.9|53.7|54.7|53.6|926
1586333400000|2020-04-08 08:10:00|54.7|53.6|54.7|53.6|54.7|53.6|54.6|53.5|74
1586333700000|2020-04-08 08:15:00|54.6|53.5|54.4|53.3|54.6|53.6|54.4|53.3|271
1586334000000|2020-04-08 08:20:00|54.5|53.4|54.4|53.3|54.5|53.4|54.4|53.3|739
1586334300000|2020-04-08 08:25:00|54.5|53.2|54.3|53.2|54.5|53.2|54.3|53.2|375
1586334600000|2020-04-08 08:30:00|54.2|53.1|54.2|53.1|54.2|53.1|54.1|53|316
1586334900000|2020-04-08 08:35:00|54.1|53|54.2|53.1|54.2|53.1|54.1|52.9|416
1586335200000|2020-04-08 08:40:00|54.3|53.2|54.5|53.3|54.5|53.3|54.2|53.1|114
1586335500000|2020-04-08 08:45:00|54.6|53.4|54.5|53.4|54.6|53.5|54.5|53.3|108
1586335800000|2020-04-08 08:50:00|54.4|53.3|54.5|53.4|54.5|53.4|54.4|53.3|816
1586336100000|2020-04-08 08:55:00|54.4|53.3|54.4|53.3|54.5|53.4|54.4|53.3|39
1586336400000|2020-04-08 09:00:00|54.5|53.4|54.5|53.3|54.5|53.4|54.3|53.2|675
1586336700000|2020-04-08 09:05:00|54.4|53.4|54.5|53.4|54.5|53.4|54.4|53.3|33
1586337000000|2020-04-08 09:10:00|54.4|53.3|54.4|53.3|54.5|53.4|54.4|53.3|179
1586337300000|2020-04-08 09:15:00|54.5|53.2|54.4|53.3|54.5|53.3|54.3|53.2|84
1586337600000|2020-04-08 09:20:00|54.3|53.2|54.3|53.2|54.4|53.3|54.3|53.2|398
1586337900000|2020-04-08 09:25:00|54.4|53.3|54.5|53.4|54.5|53.4|54.3|53.2|4710
1586338200000|2020-04-08 09:30:00|54.6|53.5|54.5|53.3|54.7|53.6|54.4|53.3|1370
1586338500000|2020-04-08 09:35:00|54.4|53.4|54.5|53.4|54.5|53.4|54.4|53.3|20
1586338800000|2020-04-08 09:40:00|54.4|53.3|54.6|53.4|54.6|53.4|54.4|53.3|55
1586339100000|2020-04-08 09:45:00|54.5|53.5|54.5|53.4|54.7|53.5|54.5|53.4|121
1586339400000|2020-04-08 09:50:00|54.4|53.3|54.3|53.2|54.4|53.3|54.3|53.2|162
1586339700000|2020-04-08 09:55:00|54.4|53.3|54.5|53.4|54.5|53.4|54.3|53.2|1308
1586340000000|2020-04-08 10:00:00|54.6|53.5|54.5|53.4|54.6|53.5|54.5|53.4|231
1586340300000|2020-04-08 10:05:00|54.6|53.5|54.5|53.4|54.6|53.5|54.5|53.4|13
1586340600000|2020-04-08 10:10:00|54.6|53.3|54.4|53.3|54.6|53.4|54.4|53.3|65
1586340900000|2020-04-08 10:15:00|54.5|53.4|54.5|53.4|54.6|53.4|54.5|53.4|310
1586341200000|2020-04-08 10:20:00|54.6|53.5|54.6|53.5|54.6|53.5|54.5|53.4|83
1586341500000|2020-04-08 10:25:00|54.5|53.4|54.5|53.4|54.6|53.5|54.5|53.4|948
1586341800000|2020-04-08 10:30:00|54.6|53.5|54.6|53.5|54.7|53.6|54.5|53.4|681
1586342100000|2020-04-08 10:35:00|54.7|53.6|54.6|53.5|54.7|53.6|54.6|53.5|672
1586342400000|2020-04-08 10:40:00|54.7|53.6|54.5|53.4|54.7|53.6|54.5|53.4|1099
1586342700000|2020-04-08 10:45:00|54.6|53.5|54.5|53.4|54.6|53.5|54.5|53.4|65
1586343000000|2020-04-08 10:50:00|54.6|53.5|54.7|53.6|54.7|53.6|54.6|53.5|157
1586343300000|2020-04-08 10:55:00|54.6|53.5|54.6|53.5|54.7|53.6|54.6|53.5|2791
1586343600000|2020-04-08 11:00:00|54.7|53.6|54.7|53.6|54.7|53.6|54.6|53.5|504
1586343900000|2020-04-08 11:05:00|54.8|53.7|54.8|53.7|54.8|53.7|54.8|53.7|156
1586344200000|2020-04-08 11:10:00|54.9|53.8|55.1|54|55.1|54|54.9|53.8|7608
1586344500000|2020-04-08 11:15:00||53.9||54||54||53.9|644
1586344800000|2020-04-08 11:20:00|55.2|54.1|55.2|54.1|55.2|54.1|55.1|54|127
1586345100000|2020-04-08 11:25:00|55.1|54|55|53.9|55.1|54|55|53.9|189
1586345400000|2020-04-08 11:30:00|||||||||202
1586345700000|2020-04-08 11:35:00|55.1|54|55.1|54|55.1|54|55.1|54|1163
1586346000000|2020-04-08 11:40:00|55|53.9|55|53.9|55|53.9|55|53.9|27
1586346600000|2020-04-08 11:50:00|55.1|54|55.1|54|55.1|54|55|53.9|2440
1586346900000|2020-04-08 11:55:00|55.2|54.1|55.2|54.1|55.2|54.1|55.1|54|868
1586347200000|2020-04-08 12:00:00|55.1|54|55.2|54.1|55.2|54.1|55.1|54|893
1586347500000|2020-04-08 12:05:00|55.3|54.2|55.3|54.2|55.3|54.2|55.2|54.2|200
1586347800000|2020-04-08 12:10:00|55.4|54.3|55.4|54.3|55.4|54.3|55.3|54.2|136
1586348100000|2020-04-08 12:15:00|55.3|54.2|55.4|54.3|55.5|54.4|55.3|54.2|3361
1586348400000|2020-04-08 12:20:00|55.5|54.4|55.6|54.5|55.6|54.5|55.5|54.4|4030
1586348700000|2020-04-08 12:25:00|55.5|54.4|55.5|54.4|55.5|54.4|55.5|54.4|1432
1586349000000|2020-04-08 12:30:00|55.6|54.5|55.5|54.4|55.6|54.5|55.5|54.4|909
1586349300000|2020-04-08 12:35:00|55.4|54.3|55.4|54.3|55.4|54.3|55.3|54.2|1880
1586349600000|2020-04-08 12:40:00|55.5|54.4|55.5|54.4|55.6|54.5|55.4|54.3|3995
1586349900000|2020-04-08 12:45:00|55.6|54.5|55.6|54.5|55.6|54.5|55.5|54.4|211
1586350200000|2020-04-08 12:50:00|55.5|54.4|55.4|54.3|55.5|54.4|55.4|54.3|462
1586350500000|2020-04-08 12:55:00|55.5|54.4|55.5|54.4|55.5|54.4|55.5|54.4|321
1586350800000|2020-04-08 13:00:00|||||||||5
1586351100000|2020-04-08 13:05:00|55.6|54.5|55.6|54.5|55.7|54.6|55.5|54.4|668
1586351400000|2020-04-08 13:10:00|55.5|54.4|55.4|54.3|55.5|54.4|55.4|54.3|1838
1586351700000|2020-04-08 13:15:00|55.5|54.4|55.4|54.3|55.5|54.4|55.3|54.2|1332
1586352000000|2020-04-08 13:20:00|55.3|54.2|55.4|54.3|55.4|54.3|55.3|54.2|253
1586352300000|2020-04-08 13:25:00|55.5|54.4|55.3|54.2|55.5|54.4|55.3|54.2|2327
1586352600000|2020-04-08 13:30:00|55.4|54.3|55.2|54.1|55.6|54.4|55.2|54.1|811
1586352900000|2020-04-08 13:35:00|55.3|54.2|55.1|54|55.3|54.2|55|53.9|2015
1586353200000|2020-04-08 13:40:00|55.2|54.1|55.2|54.1|55.4|54.3|55.1|54|7408
1586353500000|2020-04-08 13:45:00|55.3|54.2|55.1|54|55.3|54.2|55.1|54|332
1586353800000|2020-04-08 13:50:00|55|53.9|54.9|53.8|55|53.9|54.9|53.8|1282
1586354100000|2020-04-08 13:55:00|55|53.7|54.8|53.7|55|53.7|54.8|53.7|494
1586354400000|2020-04-08 14:00:00|54.9|53.8|54.8|53.7|54.9|53.8|54.8|53.7|2802
1586354700000|2020-04-08 14:05:00|54.9|53.8|54.7|53.6|54.9|53.8|54.7|53.6|593
1586355000000|2020-04-08 14:10:00|54.8|53.7|54.8|53.7|54.8|53.7|54.7|53.6|3560
1586355300000|2020-04-08 14:15:00|54.7|53.6|54.9|53.8|54.9|53.8|54.7|53.6|657
1586355600000|2020-04-08 14:20:00|54.8|53.7|54.9|53.8|54.9|53.8|54.8|53.7|627
1586355900000|2020-04-08 14:25:00|55|53.9|55|53.9|55|53.9|54.9|53.8|428
1586356200000|2020-04-08 14:30:00|54.9|53.8|55|53.9|55|53.9|54.9|53.8|736
1586356500000|2020-04-08 14:35:00|54.9|53.8|54.9|53.8|55|53.9|54.9|53.8|729
1586356800000|2020-04-08 14:40:00|54.8|53.7|54.7|53.6|54.8|53.8|54.7|53.6|1598
1586357100000|2020-04-08 14:45:00|54.8|53.7|54.9|53.8|54.9|53.8|54.8|53.6|1122
1586357400000|2020-04-08 14:50:00|55|53.9|55|53.9|55.1|54|55|53.9|2143
1586357700000|2020-04-08 14:55:00|54.9|53.8|55.2|54.1|55.2|54.1|54.9|53.8|1284
1586358000000|2020-04-08 15:00:00|55.1|54|54.9|53.8|55.2|54.1|54.9|53.8|3442
1586358300000|2020-04-08 15:05:00|55|53.9|55|53.9|55.1|54|54.9|53.8|1816
1586358600000|2020-04-08 15:10:00|55.1|54|55.1|54|55.2|54.1|55.1|54|2029
1586358900000|2020-04-08 15:15:00|55.2|54.1|55.2|54.1|55.3|54.2|55.2|54.1|1080
1586359200000|2020-04-08 15:20:00|55.3|54.2|55.2|54.1|55.3|54.2|55.2|54.1|1453
1586359500000|2020-04-08 15:25:00|55.3|54.2|55.4|54.3|55.4|54.3|55.3|54.2|9044
1586359800000|2020-04-08 15:30:00|55.5|54.4|55.6|54.5|55.7|54.5|55.3|54.2|6367
1586360100000|2020-04-08 15:35:00|55.7|54.6|55.8|54.7|55.9|54.8|55.7|54.6|5550
1586360400000|2020-04-08 15:40:00|55.7|54.6|55.6|54.5|55.8|54.7|55.6|54.5|1372
1586360700000|2020-04-08 15:45:00|55.7|54.6|55.8|54.7|55.9|54.8|55.6|54.5|1831
1586361000000|2020-04-08 15:50:00|55.9|54.6|55.8|54.6|55.9|54.7|55.7|54.6|825
1586361300000|2020-04-08 15:55:00|55.7|54.7|55.7|54.6|55.8|54.7|55.7|54.6|793
1586361600000|2020-04-08 16:00:00|55.8|54.7|55.8|54.7|55.8|54.7|55.7|54.6|528
1586361900000|2020-04-08 16:05:00||54.6||54.7||54.7||54.6|2
1586362200000|2020-04-08 16:10:00|55.7|54.6|55.7|54.6|55.7|54.6|55.7|54.6|67
1586362500000|2020-04-08 16:15:00|55.8|54.7|55.8|54.7|55.9|54.8|55.8|54.7|285
1586362800000|2020-04-08 16:20:00|55.9|54.8|55.9|54.7|55.9|54.8|55.9|54.7|184
1586363100000|2020-04-08 16:25:00|55.8|54.8|55.8|54.7|55.9|54.8|55.8|54.7|446
1586363400000|2020-04-08 16:30:00|55.7|54.6|55.8|54.7|55.8|54.7|55.7|54.6|148
1586363700000|2020-04-08 16:35:00|55.7|54.6|55.8|54.7|55.8|54.7|55.6|54.5|560
1586364000000|2020-04-08 16:40:00|55.7|54.6|55.8|54.7|55.8|54.7|55.7|54.6|100
1586364300000|2020-04-08 16:45:00|||||||||5
1586364600000|2020-04-08 16:50:00|55.7|54.6|55.8|54.7|55.8|54.7|55.7|54.6|13
1586364900000|2020-04-08 16:55:00|55.7|54.6|55.7|54.6|55.7|54.6|55.7|54.5|118
1586365200000|2020-04-08 17:00:00|55.8|54.7|55.8|54.6|55.8|54.7|55.7|54.6|1
1586365500000|2020-04-08 17:05:00|55.7|54.7|55.7|54.6|55.8|54.7|55.7|54.6|156
1586365800000|2020-04-08 17:10:00|55.8|54.7|55.8|54.7|55.8|54.7|55.8|54.6|95
1586366700000|2020-04-08 17:25:00|55.7|54.6|55.7|54.6|55.7|54.7|55.7|54.6|93
1586367000000|2020-04-08 17:30:00|55.6|54.5|55.6|54.5|55.7|54.6|55.6|54.5|62
1586367300000|2020-04-08 17:35:00|55.5|54.4|55.5|54.4|55.6|54.5|55.5|54.4|242
1586367600000|2020-04-08 17:40:00|55.6|54.5|55.5|54.4|55.6|54.5|55.5|54.4|84
1586367900000|2020-04-08 17:45:00|55.6|54.5|55.6|54.5|55.6|54.5|55.6|54.5|21
1586368500000|2020-04-08 17:55:00|55.5|54.4|55.5|54.4|55.6|54.5|55.5|54.4|277
1586368800000|2020-04-08 18:00:00|55.6|54.5|55.7|54.5|55.7|54.6|55.5|54.4|9
1586369100000|2020-04-08 18:05:00|55.6|54.6|55.7|54.6|55.7|54.6|55.6|54.5|7
1586369400000|2020-04-08 18:10:00|55.8|54.5|55.7|54.6|55.8|54.6|55.6|54.5|41
1586369700000|2020-04-08 18:15:00|55.8||55.7||55.8||55.7||8
1586370000000|2020-04-08 18:20:00|55.8|54.5|55.8|54.7|55.8|54.7|55.8|54.5|14
1586370300000|2020-04-08 18:25:00|55.9|54.8|55.8|54.7|55.9|54.8|55.8|54.7|32
1586370600000|2020-04-08 18:30:00|55.9|54.8|55.9|54.8|55.9|54.8|55.8|54.7|23
1586370900000|2020-04-08 18:35:00||54.7||54.8||54.8||54.7|0
1586371200000|2020-04-08 18:40:00|||||||||10
1586371500000|2020-04-08 18:45:00|55.8|54.7|55.8|54.7|55.9|54.7|55.8|54.7|0
1586371800000|2020-04-08 18:50:00|55.9|54.8|56|54.8|56|54.8|55.9|54.7|414
1586372100000|2020-04-08 18:55:00|55.9|54.9|56|54.9|56|54.9|55.9|54.8|94
1586372400000|2020-04-08 19:00:00|56.1|55|56.1|55|56.1|55|56.1|55|109
1586372700000|2020-04-08 19:05:00|56.2|54.9|56.1|55|56.2|55|56.1|54.9|6
1586373000000|2020-04-08 19:10:00|56|54.9|56|54.9|56.1|54.9|56|54.9|2
1586373300000|2020-04-08 19:15:00|56.1|55|56|54.9|56.1|55|56|54.9|0
1586373600000|2020-04-08 19:20:00|56.1|54.8|55.9|54.8|56.1|54.9|55.8|54.7|418
1586373900000|2020-04-08 19:25:00|56|54.7|55.9|54.8|56|54.8|55.9|54.7|0
1586374200000|2020-04-08 19:30:00|56|54.9|55.9|54.8|56.1|55|55.9|54.8|115
1586374500000|2020-04-08 19:35:00|56|54.7|55.9|54.8|56|54.8|55.9|54.7|100
1586374800000|2020-04-08 19:40:00|55.8|54.7|55.8|54.7|55.9|54.8|55.8|54.7|245
1586375400000|2020-04-08 19:50:00|56|54.8|56|54.8|56.1|54.9|55.9|54.8|1395
1586375700000|2020-04-08 19:55:00|55.9|54.7|56|54.8|56|54.9|55.8|54.7|437
1586412300000|2020-04-09 06:05:00|56.2|54.9|56.4|55.2|56.5|55.3|56.1|54.9|881
1586412600000|2020-04-09 06:10:00|56.3|55.3|56.5|55.3|56.5|55.4|56.3|55.2|234
1586412900000|2020-04-09 06:15:00|56.4|55.2|56.4|55.3|56.5|55.3|56.4|55.2|589
1586413200000|2020-04-09 06:20:00|56.3|55.2|56.4|55.3|56.5|55.3|56.3|55.2|107
1586413500000|2020-04-09 06:25:00|56.5|55.4|56.7|55.6|56.8|55.7|56.5|55.4|375
1586413800000|2020-04-09 06:30:00|56.6|55.5|56.6|55.5|56.7|55.5|56.6|55.4|88
1586414100000|2020-04-09 06:35:00|||||||||1
1586414400000|2020-04-09 06:40:00||55.4||55.5||55.5||55.4|25
1586414700000|2020-04-09 06:45:00|56.7|55.6|56.7|55.5|56.7|55.6|56.7|55.5|100
1586415000000|2020-04-09 06:50:00|56.6|55.6|56.6|55.4|56.6|55.6|56.5|55.4|61
1586415300000|2020-04-09 06:55:00|56.4|55.5|57|55.8|57|55.8|56.4|55.3|611
1586415600000|2020-04-09 07:00:00|56.9|55.9|56.9|55.8|57.1|56|56.8|55.7|1508
1586415900000|2020-04-09 07:05:00|57|55.7|56.9|55.8|57|55.9|56.8|55.7|510
1586416200000|2020-04-09 07:10:00|57|55.9|57.1|55.9|57.1|56|56.9|55.8|530
1586416500000|2020-04-09 07:15:00|57.2|56|57.3|56.1|57.3|56.2|57.1|55.9|756
1586416800000|2020-04-09 07:20:00|57.2|56.2|57.1|56|57.3|56.2|57|55.9|1229
1586417100000|2020-04-09 07:25:00|57|55.9|57.1|56|57.1|56|56.9|55.8|472
1586417400000|2020-04-09 07:30:00|57|55.9|57.4|56.3|57.5|56.3|57|55.9|2471
1586417700000|2020-04-09 07:35:00|57.5|56.4|57.3|56.2|57.6|56.5|57.3|56.2|824
1586418000000|2020-04-09 07:40:00|57.4|56.3|57.2|56.1|57.4|56.3|57.2|56.1|571
1586418300000|2020-04-09 07:45:00|57.3|56.2|57.3|56.1|57.4|56.3|57.2|56.1|289
1586418600000|2020-04-09 07:50:00|57.2|56|57.2|56.1|57.3|56.1|57.1|56|2311
1586418900000|2020-04-09 07:55:00|57.1|56|57.2|56.1|57.2|56.1|57.1|56|303
1586419200000|2020-04-09 08:00:00|57.3|56|57.1|56|57.3|56|57.1|56|758
1586419500000|2020-04-09 08:05:00|57.2|55.9|57.1|55.9|57.2|56|57|55.9|368
1586419800000|2020-04-09 08:10:00|57|56|57|55.9|57|56|56.9|55.8|787
1586420100000|2020-04-09 08:15:00|57.1|56|57|55.9|57.1|56|57|55.8|335
1586420400000|2020-04-09 08:20:00|56.9|55.8|56.7|55.6|56.9|55.8|56.7|55.6|355
1586420700000|2020-04-09 08:25:00|56.8|55.5|56.6|55.5|56.8|55.6|56.6|55.5|231
1586421000000|2020-04-09 08:30:00|56.7|55.4|56.6|55.5|56.7|55.5|56.6|55.4|844
1586421300000|2020-04-09 08:35:00|56.5|55.4|56.2|55.1|56.5|55.5|56.2|55.1|1818
1586421600000|2020-04-09 08:40:00|56.3|55.2|56.3|55.2|56.3|55.2|56.3|55.1|364
1586421900000|2020-04-09 08:45:00|56.4|55.3|56.4|55.3|56.5|55.4|56.3|55.2|172
1586422200000|2020-04-09 08:50:00|56.3|55.2|56.2|55.1|56.3|55.3|56.1|55|1305
1586422500000|2020-04-09 08:55:00|56.1|55|56|54.9|56.2|55.1|56|54.9|2564
1586422800000|2020-04-09 09:00:00|56.1|55|56|54.9|56.1|55|56|54.9|721
1586423100000|2020-04-09 09:05:00||54.8||54.9||54.9||54.8|2028
1586423400000|2020-04-09 09:10:00|56.1|54.8|55.7|54.6|56.1|54.9|55.7|54.6|1633
1586423700000|2020-04-09 09:15:00|55.8|54.7|55.7|54.6|55.8|54.7|55.7|54.6|1154
1586424000000|2020-04-09 09:20:00|55.8|54.7|56.2|55|56.2|55|55.7|54.6|1229
1586424300000|2020-04-09 09:25:00|56.3|55.1|56.4|55.3|56.5|55.3|56.3|55.1|130
1586424600000|2020-04-09 09:30:00|56.5|55.4|56.4|55.2|56.5|55.4|56.4|55.2|401
1586424900000|2020-04-09 09:35:00|56.3|55.1|56.2|55.1|56.3|55.1|56.1|55|297
1586425200000|2020-04-09 09:40:00|||||||||415
1586425500000|2020-04-09 09:45:00|56.3|55.2|56.1|55|56.3|55.2|56|54.9|1374
1586425800000|2020-04-09 09:50:00|56|54.9|55.9|54.8|56.1|55|55.9|54.8|944
1586426100000|2020-04-09 09:55:00|55.8|54.7|55.8|54.7|55.9|54.8|55.8|54.7|1733
1586426400000|2020-04-09 10:00:00|55.9|54.8|56|54.9|56|54.9|55.9|54.8|1049
1586426700000|2020-04-09 10:05:00|56.1|55|56.1|55|56.1|55|56|54.8|1351
1586427000000|2020-04-09 10:10:00|56|54.9|56|54.9|56.1|55|56|54.9|777
1586427300000|2020-04-09 10:15:00|56.1|55|55.8|54.7|56.1|55|55.8|54.7|1685
1586427600000|2020-04-09 10:20:00|55.9|54.8|55.8|54.7|56|54.9|55.8|54.7|1544
1586427900000|2020-04-09 10:25:00|55.9|54.8|55.9|54.8|56|54.9|55.9|54.8|786
1586428200000|2020-04-09 10:30:00|56|54.9|55.8|54.7|56|54.9|55.8|54.7|207
1586428500000|2020-04-09 10:35:00|55.9|54.8|55.9|54.8|55.9|54.8|55.8|54.7|256
1586428800000|2020-04-09 10:40:00|56|54.9|56.1|55|56.1|55|56|54.8|275
1586429100000|2020-04-09 10:45:00|56|54.9|56|54.9|56.1|55|56|54.9|129
1586429400000|2020-04-09 10:50:00|55.9|54.8|55.9|54.8|55.9|54.8|55.9|54.8|701
1586429700000|2020-04-09 10:55:00|56|54.7|56.1|55|56.1|55|55.9|54.7|170
1586430000000|2020-04-09 11:00:00|56|54.9|56.1|54.9|56.1|55|56|54.9|564
1586430300000|2020-04-09 11:05:00|56.2|55|56.1|55|56.2|55|56|54.9|302
1586430600000|2020-04-09 11:10:00|56|54.9|56|54.9|56.2|55.1|56|54.9|621
1586430900000|2020-04-09 11:15:00|56.1|55|56|54.9|56.1|55|56|54.9|258
1586431200000|2020-04-09 11:20:00|55.9|54.8|55.8|54.7|56|54.9|55.8|54.7|590
1586431500000|2020-04-09 11:25:00|55.7|54.6|55.7|54.6|55.9|54.7|55.7|54.6|326
1586431800000|2020-04-09 11:30:00|55.6|54.5|55.7|54.6|55.7|54.6|55.5|54.4|2532
1586432100000|2020-04-09 11:35:00|55.8|54.7|55.7|54.6|55.8|54.7|55.6|54.5|618
1586432400000|2020-04-09 11:40:00|55.6|54.5|55.7|54.6|55.7|54.6|55.6|54.5|66
1586432700000|2020-04-09 11:45:00|55.6|54.5|55.9|54.8|56|54.9|55.6|54.5|19238
1586433000000|2020-04-09 11:50:00|56|54.9|56|54.9|56|54.9|55.9|54.8|303
1586433300000|2020-04-09 11:55:00|55.9|54.8|55.9|54.8|56|54.9|55.9|54.8|1076
1586433600000|2020-04-09 12:00:00|56|54.9|55.9|54.8|56|54.9|55.8|54.7|318
1586433900000|2020-04-09 12:05:00|55.8|54.7|55.8|54.7|55.9|54.8|55.8|54.7|90
1586434200000|2020-04-09 12:10:00|||||||||85
1586434500000|2020-04-09 12:15:00|55.7|54.6|55.7|54.6|55.8|54.7|55.6|54.5|1161
1586434800000|2020-04-09 12:20:00|55.8|54.7|55.8|54.7|55.9|54.8|55.8|54.7|179
1586435100000|2020-04-09 12:25:00|55.7|54.6|55.8|54.7|55.8|54.7|55.7|54.6|437
1586435400000|2020-04-09 12:30:00|55.9|54.8|56.1|55|56.1|55|55.8|54.7|1047
1586435700000|2020-04-09 12:35:00|56|54.9|55.9|54.8|56.1|55|55.9|54.8|1094
1586436000000|2020-04-09 12:40:00|55.8|54.7|56|54.9|56|54.9|55.8|54.7|822
1586436300000|2020-04-09 12:45:00|56.1|55|56.1|55|56.1|55|56|54.9|139
1586436600000|2020-04-09 12:50:00|56.2|55.1|56.3|55.2|56.4|55.2|56.1|55.1|1093
1586436900000|2020-04-09 12:55:00|56.2|55.1|56.5|55.4|56.6|55.5|56.2|55.1|3444
1586437200000|2020-04-09 13:00:00|56.6|55.5|56.5|55.4|56.6|55.5|56.5|55.4|1695
1586437500000|2020-04-09 13:05:00|56.6|55.5|56.8|55.6|56.8|55.7|56.5|55.4|1264
1586437800000|2020-04-09 13:10:00|56.7|55.7|56.8|55.7|56.8|55.7|56.7|55.6|1371
1586438100000|2020-04-09 13:15:00|56.7|55.6|56.6|55.5|56.7|55.6|56.4|55.3|5539
1586438400000|2020-04-09 13:20:00|56.7|55.6|56.7|55.6|56.8|55.6|56.6|55.5|3019
1586438700000|2020-04-09 13:25:00|56.6|55.5|56.7|55.6|56.8|55.7|56.6|55.5|410
1586439000000|2020-04-09 13:30:00|56.8|55.7|56.6|55.5|56.8|55.7|56.6|55.5|3723
1586439300000|2020-04-09 13:35:00|56.7|55.6|56.8|55.7|56.8|55.7|56.6|55.5|4478
1586439600000|2020-04-09 13:40:00|56.9|55.8|57|55.9|57|55.9|56.9|55.8|821
1586439900000|2020-04-09 13:45:00|56.9|55.8|56.7|55.6|56.9|55.8|56.7|55.6|4105
1586440200000|2020-04-09 13:50:00|56.8|55.7|57.1|56|57.1|56|56.7|55.6|5456
1586440500000|2020-04-09 13:55:00|57|55.9|57.3|56.1|57.3|56.1|57|55.9|6414
1586440800000|2020-04-09 14:00:00|57.2|56|56.8|55.6|57.2|56.1|56.7|55.6|4364
1586441100000|2020-04-09 14:05:00|56.7|55.7|56.2|55.1|56.8|55.7|56.2|55.1|5100
1586441400000|2020-04-09 14:10:00|56.3|55.2|56.5|55.4|56.6|55.5|56.3|55.2|12488
1586441700000|2020-04-09 14:15:00|56.6|55.5|56.3|55.2|56.6|55.5|56.3|55.2|2543
1586442000000|2020-04-09 14:20:00|56.2|55.1|56.3|55.2|56.4|55.3|56.1|55|3173
1586442300000|2020-04-09 14:25:00|56.4|55.3|56.7|55.6|56.7|55.6|56.3|55.2|1209
1586442600000|2020-04-09 14:30:00|56.6|55.5|56.8|55.6|56.8|55.7|56.5|55.4|1126
1586442900000|2020-04-09 14:35:00|56.7|55.7|56.7|55.6|56.8|55.7|56.6|55.5|753
1586443200000|2020-04-09 14:40:00|56.6|55.5|56.8|55.7|56.8|55.7|56.6|55.5|3967
1586443500000|2020-04-09 14:45:00|56.7|55.6|56.7|55.5|56.8|55.7|56.6|55.5|1004
1586443800000|2020-04-09 14:50:00|56.6|55.6|56.5|55.4|56.8|55.7|56.5|55.4|7794
1586444100000|2020-04-09 14:55:00|56.6|55.5|56.6|55.5|56.7|55.6|56.5|55.4|1028
1586444400000|2020-04-09 15:00:00|56.5|55.4|56.2|55.1|56.6|55.5|56.2|55.1|5160
1586444700000|2020-04-09 15:05:00|56.1|55|56.3|55.2|56.4|55.3|56.1|55|964
1586445000000|2020-04-09 15:10:00|56.4|55.3|56.4|55.3|56.4|55.3|56.3|55.2|620
1586445300000|2020-04-09 15:15:00|56.3|55.2|56.3|55.2|56.4|55.3|56.3|55.2|1697
1586445600000|2020-04-09 15:20:00|56.4|55.3|56.3|55.2|56.4|55.3|56.1|55|3416
1586445900000|2020-04-09 15:25:00|56.2|55.1|56.5|55.4|56.6|55.5|56.2|55.1|6816
1586446200000|2020-04-09 15:30:00|56.6|55.5|56.5|55.3|56.7|55.6|56.4|55.3|3991
1586446500000|2020-04-09 15:35:00|56.4|55.4|56.5|55.4|56.6|55.5|56.4|55.3|3699
1586446800000|2020-04-09 15:40:00|56.6|55.5|56.6|55.5|56.7|55.6|56.5|55.4|3375
1586447100000|2020-04-09 15:45:00|56.7|55.6|56.8|55.7|56.8|55.7|56.7|55.6|1170
1586447400000|2020-04-09 15:50:00|56.7|55.6|56.6|55.5|56.7|55.6|56.5|55.4|1631
1586447700000|2020-04-09 15:55:00|56.5|55.4|56.7|55.5|56.7|55.6|56.5|55.4|380
1586448000000|2020-04-09 16:00:00|56.6|55.6|56.7|55.6|56.7|55.6|56.6|55.5|8
1586448300000|2020-04-09 16:05:00|56.8|55.5|56.8|55.6|56.8|55.7|56.6|55.5|77
1586448600000|2020-04-09 16:10:00|56.7|55.7|56.8|55.7|56.8|55.7|56.7|55.6|71
1586448900000|2020-04-09 16:15:00|56.7|55.6|56.9|55.8|57|55.8|56.7|55.6|311
1586449200000|2020-04-09 16:20:00|57|55.9|57|55.9|57|55.9|56.9|55.8|613
1586449500000|2020-04-09 16:25:00|56.9|55.8|56.8|55.7|57|55.8|56.8|55.7|363
1586449800000|2020-04-09 16:30:00|56.9|55.6|56.8|55.7|56.9|55.7|56.8|55.6|4
1586450100000|2020-04-09 16:35:00||55.6||55.7||55.7||55.6|11
1586450400000|2020-04-09 16:40:00|56.9|55.8|56.8|55.7|56.9|55.8|56.8|55.7|253
1586450700000|2020-04-09 16:45:00|56.7|55.6|56.8|55.7|56.8|55.7|56.7|55.6|88
1586451000000|2020-04-09 16:50:00|56.7|55.6|56.8|55.7|56.9|55.8|56.7|55.6|93
1586451300000|2020-04-09 16:55:00|56.9|55.8|56.9|55.8|56.9|55.8|56.9|55.8|93
1586451600000|2020-04-09 17:00:00|56.8|55.7|56.8|55.7|56.9|55.8|56.8|55.7|86
1586451900000|2020-04-09 17:05:00|56.9|55.8|56.9|55.8|56.9|55.8|56.8|55.7|12
1586452200000|2020-04-09 17:10:00|56.8|55.7|56.9|55.8|57|55.8|56.8|55.7|1086
1586452500000|2020-04-09 17:15:00|||||||||31
1586452800000|2020-04-09 17:20:00|||||||||9
1586453100000|2020-04-09 17:25:00|57||57||57||56.9||24
1586453400000|2020-04-09 17:30:00|56.9|55.9|56.9|55.8|56.9|55.9|56.9|55.8|172
1586453700000|2020-04-09 17:35:00|56.8|55.7|56.7|55.6|56.9|55.7|56.7|55.6|55
1586454000000|2020-04-09 17:40:00|56.8|55.7|56.8|55.6|56.8|55.7|56.7|55.6|1
1586454300000|2020-04-09 17:45:00|56.7|55.7|56.7|55.6|56.7|55.7|56.7|55.5|72
1586454600000|2020-04-09 17:50:00|56.8|55.5|56.8|55.7|56.8|55.7|56.7|55.5|1946
1586454900000|2020-04-09 17:55:00|56.9|55.8|56.9|55.8|56.9|55.8|56.9|55.7|63
1586455200000|2020-04-09 18:00:00|56.8|55.7|56.7|55.6|56.9|55.8|56.7|55.6|318
1586455500000|2020-04-09 18:05:00|56.9|55.5|56.7|55.6|56.9|55.8|56.7|55.5|2641
1586455800000|2020-04-09 18:10:00|56.8|55.7|56.7|55.5|56.8|55.7|56.6|55.5|576
1586456100000|2020-04-09 18:15:00|56.6|55.4|56.5|55.4|56.6|55.5|56.5|55.4|401
1586456400000|2020-04-09 18:20:00|56.4|55.3|56.6|55.4|56.6|55.5|56.4|55.3|411
1586456700000|2020-04-09 18:25:00|56.5|55.3|56.5|55.4|56.6|55.4|56.4|55.3|165
1586457000000|2020-04-09 18:30:00|56.6|55.5|56.5|55.4|56.6|55.5|56.5|55.4|3
1586457300000|2020-04-09 18:35:00|||||||||2
1586457600000|2020-04-09 18:40:00|56.4|55.3|56.5|55.3|56.5|55.3|56.4|55.3|51
1586457900000|2020-04-09 18:45:00|56.4|55.4|56.3|55.2|56.5|55.4|56.3|55.2|10
1586458200000|2020-04-09 18:50:00|56.2|55.1|56.2|55|56.3|55.2|56.2|55|14
1586458500000|2020-04-09 18:55:00|56.1|55.1|56.3|55.1|56.3|55.2|56.1|55|64
1586458800000|2020-04-09 19:00:00|56.2|55.2|56.3|55.2|56.3|55.2|56.2|55|19
1586459100000|2020-04-09 19:05:00|56.4|55.1|56.5|55.4|56.5|55.4|56.4|55.1|41
1586459400000|2020-04-09 19:10:00|56.6|55.5|56.6|55.5|56.6|55.5|56.5|55.3|78
1586459700000|2020-04-09 19:15:00|56.7|55.6|56.6|55.5|56.7|55.6|56.6|55.4|203
1586460000000|2020-04-09 19:20:00|56.7|55.4|56.6|55.5|56.7|55.5|56.6|55.4|103
1586460300000|2020-04-09 19:25:00|56.7|55.6|56.9|55.7|56.9|55.7|56.6|55.5|67
1586460600000|2020-04-09 19:30:00|57|55.8|57|55.9|57|55.9|56.9|55.8|544
1586460900000|2020-04-09 19:35:00|56.9|55.8|57|55.9|57|55.9|56.9|55.7|61
1586461200000|2020-04-09 19:40:00|56.9|55.8|57|55.9|57|55.9|56.9|55.8|150
1586461500000|2020-04-09 19:45:00|56.9|55.8|56.9|55.8|57|55.9|56.9|55.8|367
1586461800000|2020-04-09 19:50:00|57|55.9|57|55.9|57|55.9|56.9|55.8|133
1586462100000|2020-04-09 19:55:00|56.9|55.8|56.9|55.8|57|55.9|56.8|55.7|516
1586844300000|2020-04-14 06:05:00|57.3|56.2|57.3|56.2|57.4|56.3|57.2|56.1|229
1586844600000|2020-04-14 06:10:00|57.2|56.1|57.1|56|57.3|56.1|57|55.8|745
1586844900000|2020-04-14 06:15:00|57|55.9|57|55.9|57|55.9|56.9|55.8|138
1586845200000|2020-04-14 06:20:00|57.1|56|56.9|55.8|57.1|56|56.9|55.8|68
1586845500000|2020-04-14 06:25:00|57|55.9|56.9|55.8|57|55.9|56.8|55.7|231
1586845800000|2020-04-14 06:30:00|57|55.9|57|55.9|57|55.9|56.9|55.7|451
1586846100000|2020-04-14 06:35:00|56.9|55.8|57|55.8|57|55.9|56.8|55.7|200
1586846400000|2020-04-14 06:40:00|56.9|55.7|56.8|55.7|56.9|55.8|56.8|55.6|470
1586846700000|2020-04-14 06:45:00|56.7|55.6|56.8|55.7|56.9|55.8|56.7|55.6|2488
1586847000000|2020-04-14 06:50:00|56.9|55.8|56.8|55.7|56.9|55.8|56.7|55.6|845
1586847300000|2020-04-14 06:55:00|56.9|55.8|57.1|56|57.1|56|56.8|55.8|3064
1586847600000|2020-04-14 07:00:00|57|55.9|56.7|55.6|57.1|56|56.7|55.6|1982
1586847900000|2020-04-14 07:05:00|56.8|55.7|56.2|55.1|57|55.8|56.2|55.1|5603
1586848200000|2020-04-14 07:10:00|56.1|55|55.9|54.8|56.2|55.1|55.8|54.6|5128
1586848500000|2020-04-14 07:15:00|56|54.9|55.9|54.8|56.1|55|55.8|54.7|3487
1586848800000|2020-04-14 07:20:00|56|54.9|55.9|54.8|56.1|55|55.9|54.8|1182
1586850300000|2020-04-14 07:45:00|56.1||56.1||56.1||56.1||0
1586861400000|2020-04-14 10:50:00|||||||||14
1586865900000|2020-04-14 12:05:00|55.6|54.5|55.6|54.5|55.6|54.5|55.6|54.5|303
1586866200000|2020-04-14 12:10:00|55.5|54.4|55.7|54.6|55.7|54.6|55.4|54.3|1854
1586866500000|2020-04-14 12:15:00|55.8|54.7|55.8|54.7|55.8|54.7|55.7|54.6|2267
1586866800000|2020-04-14 12:20:00|55.9|54.8|55.9|54.8|55.9|54.8|55.9|54.8|1907
1586867100000|2020-04-14 12:25:00|55.8|54.7|55.8|54.7|55.8|54.7|55.8|54.7|631
1586867400000|2020-04-14 12:30:00|55.7|54.6|55.8|54.6|55.8|54.7|55.7|54.6|2424
1586867700000|2020-04-14 12:35:00|55.7|54.7|55.7|54.6|55.8|54.7|55.6|54.5|592
1586868000000|2020-04-14 12:40:00|55.6|54.5|55.6|54.5|55.7|54.5|55.6|54.5|468
1586868300000|2020-04-14 12:45:00|55.7|54.6|55.8|54.7|55.8|54.7|55.7|54.6|3164
1586868600000|2020-04-14 12:50:00|55.9|54.8|55.9|54.8|55.9|54.8|55.9|54.8|2875
1586868900000|2020-04-14 12:55:00|56|54.9|56.1|55|56.2|55.1|56|54.9|8093
1586869200000|2020-04-14 13:00:00|56|54.9|56|54.9|56.1|55|56|54.8|1565
1586869500000|2020-04-14 13:05:00|56.1|55|56.1|55|56.1|55|56|54.9|1648
1586869800000|2020-04-14 13:10:00|56.2|55.1|56.2|55.1|56.2|55.1|56.1|55|2962
1586870100000|2020-04-14 13:15:00|56.1|55|56.2|55.1|56.2|55.1|56.1|55|1268
1586870400000|2020-04-14 13:20:00|56.1|55|56|54.9|56.1|55|56|54.9|1096
1586870700000|2020-04-14 13:25:00|55.9|54.8|55.9|54.8|56|54.9|55.9|54.8|1990
1586871000000|2020-04-14 13:30:00|55.8|54.7|56.1|55|56.1|55|55.8|54.7|1546
1586871300000|2020-04-14 13:35:00|56.2|55.1|56.1|55|56.2|55.1|56.1|55|797
1586871600000|2020-04-14 13:40:00|56|54.9|56.1|55|56.2|55.1|56|54.9|1112
1586871900000|2020-04-14 13:45:00|56|54.9|56.1|55|56.2|55.1|56|54.9|4988
1586872200000|2020-04-14 13:50:00|56.2|55.1|56.2|55.1|56.2|55.1|56.1|55|1465
1586872500000|2020-04-14 13:55:00|56.1|55|56.1|55|56.1|55|56.1|55|1299
1586872800000|2020-04-14 14:00:00|56|54.9|56|54.9|56.1|55|56|54.9|5190
1586873100000|2020-04-14 14:05:00|55.9|54.8|55.8|54.7|55.9|54.8|55.8|54.7|2216
1586873400000|2020-04-14 14:10:00|55.9|54.8|55.9|54.8|56|54.9|55.9|54.8|3019
1586873700000|2020-04-14 14:15:00|56|54.9|56|54.9|56|54.9|55.9|54.8|3030
1586874000000|2020-04-14 14:20:00|55.9|54.8|55.8|54.7|55.9|54.8|55.8|54.7|1884
1586874300000|2020-04-14 14:25:00|55.7|54.6|55.5|54.4|55.7|54.6|55.4|54.3|6076
1586874600000|2020-04-14 14:30:00|55.4|54.3|55.4|54.3|55.4|54.3|55.3|54.2|2649
1586874900000|2020-04-14 14:35:00|55.3|54.2|55.4|54.3|55.5|54.4|55.3|54.2|2818
1586875200000|2020-04-14 14:40:00|55.3|54.2|55.3|54.2|55.3|54.2|55.2|54.1|2625
1586875500000|2020-04-14 14:45:00|55.4|54.3|55.3|54.2|55.4|54.3|55.3|54.2|314
1586875800000|2020-04-14 14:50:00|55.4|54.3|55.2|54.1|55.4|54.3|55.2|54.1|3880
1586876100000|2020-04-14 14:55:00|55.1|54|55.1|54|55.2|54.1|55.1|54|1306
1586876400000|2020-04-14 15:00:00|55|53.9|55|53.9|55.2|54.1|55|53.9|2357
1586876700000|2020-04-14 15:05:00|54.9|53.8|55|53.9|55|53.9|54.9|53.8|2977
1586877000000|2020-04-14 15:10:00|54.9|53.8|54.9|53.8|54.9|53.8|54.8|53.7|1630
1586877300000|2020-04-14 15:15:00|54.8|53.7|54.8|53.7|54.9|53.8|54.7|53.6|3585
1586877600000|2020-04-14 15:20:00|54.7|53.6|55.1|54|55.1|54|54.7|53.6|4333
1586877900000|2020-04-14 15:25:00|55|53.9|55.1|54|55.1|54|54.9|53.8|6020
1586878200000|2020-04-14 15:30:00|55.2|54.1|55.2|54.1|55.3|54.2|55.1|54|9345
1586878500000|2020-04-14 15:35:00|55.1|54|55.2|54.1|55.3|54.2|55.1|54|5058
1586878800000|2020-04-14 15:40:00|55.3|54.2|55.3|54.2|55.3|54.2|55.2|54.1|1254
1586879100000|2020-04-14 15:45:00|55.2|54.1|55.2|54.1|55.3|54.2|55.2|54.1|748
1586879400000|2020-04-14 15:50:00|||||||||466
1586879700000|2020-04-14 15:55:00|55.1|54|55.1|54|55.2|54.1|55.1|54|2405
1586880000000|2020-04-14 16:00:00|55.2|54.1|55.3|54.2|55.3|54.2|55.2|54.1|92
1586880300000|2020-04-14 16:05:00|||||||||716
1586880600000|2020-04-14 16:10:00|55.2|54.1|55.3|54.2|55.3|54.2|55.2|54.1|56
1586880900000|2020-04-14 16:15:00|55.4|54.3|55.4|54.3|55.5|54.4|55.4|54.3|64
1586881200000|2020-04-14 16:20:00|55.5|54.4|55.5|54.4|55.5|54.4|55.5|54.4|0
1586881500000|2020-04-14 16:25:00|55.4|54.3|55.4|54.3|55.5|54.4|55.4|54.3|677
1586881800000|2020-04-14 16:30:00|55.5|54.4|55.5|54.4|55.5|54.4|55.5|54.3|250
1586882100000|2020-04-14 16:35:00|55.6|54.5|55.4|54.3|55.6|54.5|55.4|54.3|184
1586882400000|2020-04-14 16:40:00|55.5|54.4|55.4|54.3|55.5|54.4|55.4|54.3|245
1586882700000|2020-04-14 16:45:00|55.5|54.4|55.4|54.3|55.5|54.4|55.4|54.3|42
1586883300000|2020-04-14 16:55:00||54.2||54.2||54.3||54.2|413
1586883600000|2020-04-14 17:00:00|55.3|54.3|55.3|54.2|55.3|54.3|55.3|54.2|62
1586883900000|2020-04-14 17:05:00|||||||||52
1586884500000|2020-04-14 17:15:00|55.2|54.1|55.2|54.1|55.2|54.2|55.2|54.1|349
1586884800000|2020-04-14 17:20:00|55.3|54.2|55.3|54.1|55.3|54.2|55.3|54.1|6
1586885100000|2020-04-14 17:25:00|55.2|54.2|55.2|54.1|55.3|54.2|55.2|54.1|167
1586885400000|2020-04-14 17:30:00|55.3|54.2|55.3|54.2|55.3|54.2|55.3|54.1|878
1586885700000|2020-04-14 17:35:00|55.2|54.1|55.2|54.1|55.2|54.1|55.2|54|369
1586886600000|2020-04-14 17:50:00|55.3||55.3||55.3||55.2||196
1586886900000|2020-04-14 17:55:00|55.2|54.2|55.2|54.1|55.3|54.2|55.2|54.1|14
1586887200000|2020-04-14 18:00:00|55.1|54|55.2|54.1|55.2|54.1|55.1|54|361
1586887500000|2020-04-14 18:05:00|55.3||55.2||55.3||55.2||7
1586888100000|2020-04-14 18:15:00|55.3|54.2|55.3|54.2|55.3|54.2|55.2|54.1|267
1586888400000|2020-04-14 18:20:00|||||||||422
1586888700000|2020-04-14 18:25:00|55.2|54.1|55.2|54.1|55.2|54.2|55.2|54.1|25
1586889000000|2020-04-14 18:30:00|55.3|54.2|55.2|54.1|55.3|54.2|55.2|54.1|89
1586889300000|2020-04-14 18:35:00|||||||||21
1586889600000|2020-04-14 18:40:00|55.3|54.2|55.2|54.1|55.3|54.2|55.2|54.1|226
1586890200000|2020-04-14 18:50:00|55.3|54.2|55.2|54.1|55.3|54.2|55.2|54.1|26
1586890500000|2020-04-14 18:55:00|55.3||55.2||55.3||55.2||0
1586890800000|2020-04-14 19:00:00|55.1|54|55.2|54.1|55.2|54.1|55.1|54|46
1586891100000|2020-04-14 19:05:00|55.1|54|55.1|54|55.1|54|55.1|54|8
1586891400000|2020-04-14 19:10:00|55|53.9|55|53.9|55|53.9|55|53.8|1239
1586891700000|2020-04-14 19:15:00|54.9|53.8|55|53.8|55|53.9|54.9|53.8|31
1586892000000|2020-04-14 19:20:00|54.9|53.9|54.9|53.8|55|53.9|54.9|53.8|157
1586892300000|2020-04-14 19:25:00|55|53.9|55|53.9|55|53.9|55|53.8|37
1586892600000|2020-04-14 19:30:00|55.1|54|55.1|53.9|55.1|54|55|53.9|205
1586893200000|2020-04-14 19:40:00||54||54||54||54|12
1586893500000|2020-04-14 19:45:00|55.2|54.1|55.2|54.1|55.3|54.1|55.2|54.1|498
1586893800000|2020-04-14 19:50:00|55.3|54|55.2|54.1|55.3|54.1|55.2|54|566
1586894100000|2020-04-14 19:55:00||54||54.1||54.1||54|681
1586930700000|2020-04-15 06:05:00|54.9|53.8|55|53.9|55.1|54|54.8|53.7|236
1586931000000|2020-04-15 06:10:00|55.1|53.8|54.8|53.7|55.1|53.8|54.8|53.7|433
1586931300000|2020-04-15 06:15:00|54.7|53.6|54.6|53.4|54.7|53.6|54.5|53.4|98
1586931600000|2020-04-15 06:20:00|54.5|53.5|54.5|53.4|54.6|53.5|54.5|53.4|150
1586931900000|2020-04-15 06:25:00|54.6|53.5|54.7|53.5|54.7|53.6|54.6|53.5|48
1586932200000|2020-04-15 06:30:00|54.6|53.6|54.7|53.5|54.7|53.6|54.6|53.5|135
1586932500000|2020-04-15 06:35:00||53.6||53.6||53.6||53.6|17
1586932800000|2020-04-15 06:40:00|||||||||14
1586933100000|2020-04-15 06:45:00|54.6|53.5|54.7|53.6|54.7|53.6|54.6|53.5|410
1586933400000|2020-04-15 06:50:00|54.6|53.5|54.6|53.5|54.7|53.5|54.6|53.5|105
1586933700000|2020-04-15 06:55:00|54.7|53.6|54.7|53.6|54.7|53.6|54.7|53.6|250
1586934000000|2020-04-15 07:00:00|54.8|53.7|54.6|53.5|54.8|53.7|54.4|53.3|1304
1586934300000|2020-04-15 07:05:00|54.5|53.4|54.4|53.3|54.6|53.5|54.3|53.2|1044
1586934600000|2020-04-15 07:10:00|54.3|53.2|54.2|53.1|54.4|53.3|54.1|53|794
1586934900000|2020-04-15 07:15:00|54.1|53|53.9|52.8|54.2|53.1|53.9|52.8|410
1586935200000|2020-04-15 07:20:00|53.8|52.7|53.6|52.4|53.9|52.8|53.5|52.4|1975
1586935500000|2020-04-15 07:25:00|53.5|52.5|53.5|52.3|53.7|52.6|53.4|52.3|1247
1586935800000|2020-04-15 07:30:00|53.4|52.4|53.5|52.4|53.5|52.4|53.2|52.1|4096
1586936100000|2020-04-15 07:35:00|53.6|52.5|53.6|52.4|53.6|52.5|53.5|52.4|1360
1586936400000|2020-04-15 07:40:00|53.5|52.5|53.6|52.5|53.6|52.5|53.5|52.4|2717
1586936700000|2020-04-15 07:45:00|53.5|52.4|53.7|52.6|53.7|52.6|53.5|52.4|3413
1586937000000|2020-04-15 07:50:00|53.6|52.5|53.6|52.5|53.7|52.6|53.6|52.5|1981
1586937300000|2020-04-15 07:55:00|53.5|52.4|53.4|52.3|53.6|52.5|53.4|52.3|1179
1586937600000|2020-04-15 08:00:00|53.5|52.4|53.6|52.5|53.7|52.6|53.4|52.3|1914
1586937900000|2020-04-15 08:05:00|53.7|52.6|53.6|52.5|53.7|52.6|53.6|52.5|498
1586938200000|2020-04-15 08:10:00|53.5|52.4|53.4|52.3|53.6|52.5|53.4|52.3|1786
1586938500000|2020-04-15 08:15:00|53.5|52.4|53.6|52.5|53.6|52.5|53.4|52.3|1305
1586938800000|2020-04-15 08:20:00|53.7|52.6|53.7|52.6|53.7|52.6|53.6|52.6|377
1586939100000|2020-04-15 08:25:00|53.6|52.5|53.6|52.5|53.6|52.5|53.6|52.5|393
1586939400000|2020-04-15 08:30:00||52.4||52.5||52.5||52.4|2500
1586939700000|2020-04-15 08:35:00|53.5|52.4|53.5|52.4|53.6|52.4|53.5|52.4|194
1586940000000|2020-04-15 08:40:00|53.4|52.3|53.4|52.3|53.4|52.3|53.4|52.3|235
1586940300000|2020-04-15 08:45:00|53.3|52.2|53.2|52.1|53.3|52.2|53.2|52.1|1487
1586940600000|2020-04-15 08:50:00|53.1|52|53.1|52|53.3|52.2|53.1|52|3318
1586940900000|2020-04-15 08:55:00|53.2|52.1|53.2|52.1|53.2|52.1|53.1|52|10698
1586941200000|2020-04-15 09:00:00||52||52.1||52.1||52|1507
1586941500000|2020-04-15 09:05:00|53.1|52|53.1|52|53.2|52|53|51.9|1219
1586941800000|2020-04-15 09:10:00|53.2|52.1|53.2|52.1|53.2|52.1|53.1|52|1166
1586942100000|2020-04-15 09:15:00|53.1|52|52.9|51.8|53.2|52.1|52.9|51.8|342
1586942400000|2020-04-15 09:20:00|53|51.9|53|51.9|53|51.9|53|51.9|350
1586942700000|2020-04-15 09:25:00|52.9|51.8|53|51.8|53|51.9|52.9|51.8|631
1586943000000|2020-04-15 09:30:00||51.9||51.9||51.9||51.9|158
1586943300000|2020-04-15 09:35:00|52.9|51.8|53|51.8|53|51.9|52.9|51.8|490
1586943600000|2020-04-15 09:40:00|52.9|51.7|52.9|51.8|53|51.8|52.9|51.7|1449
1586943900000|2020-04-15 09:45:00|53|51.9|53|51.9|53|51.9|53|51.9|74
1586944200000|2020-04-15 09:50:00|52.9|51.8|52.9|51.8|52.9|51.8|52.9|51.8|493
1586944500000|2020-04-15 09:55:00|52.8|51.7|52.9|51.8|52.9|51.8|52.8|51.7|306
1586944800000|2020-04-15 10:00:00|53|51.9|53.1|52|53.1|52|53|51.9|964
1586945100000|2020-04-15 10:05:00|53|51.9|52.9|51.8|53.1|51.9|52.9|51.8|2112
1586945400000|2020-04-15 10:10:00|53|51.9|53|51.9|53|51.9|52.9|51.8|315
1586945700000|2020-04-15 10:15:00|52.9|51.8|52.8|51.7|52.9|51.8|52.8|51.7|758
1586946000000|2020-04-15 10:20:00|52.7|51.6|52.7|51.6|52.7|51.6|52.7|51.6|4385
1586946300000|2020-04-15 10:25:00|52.8|51.7|52.8|51.7|52.8|51.7|52.8|51.7|709
1586946600000|2020-04-15 10:30:00||51.6||51.7||51.7||51.6|2760
1586946900000|2020-04-15 10:35:00|52.9|51.8|52.8|51.7|52.9|51.8|52.7|51.6|1400
1586947200000|2020-04-15 10:40:00|52.7|51.6|52.7|51.6|52.7|51.6|52.7|51.6|1122
1586947500000|2020-04-15 10:45:00|52.6|51.5|52.7|51.6|52.7|51.6|52.6|51.5|534
1586947800000|2020-04-15 10:50:00|52.6|51.5|52.6|51.5|52.6|51.6|52.6|51.5|85
1586948100000|2020-04-15 10:55:00|52.7|51.6|52.7|51.6|52.7|51.6|52.6|51.5|794
1586948400000|2020-04-15 11:00:00|52.8|51.7|52.7|51.6|52.8|51.7|52.7|51.6|1391
1586948700000|2020-04-15 11:05:00|52.8|51.7|52.8|51.7|52.8|51.7|52.8|51.6|226
1586949000000|2020-04-15 11:10:00|52.7|51.6|52.7|51.6|52.7|51.6|52.7|51.6|214
1586949300000|2020-04-15 11:15:00|52.8|51.5|52.6|51.5|52.8|51.5|52.6|51.5|1339
1586949600000|2020-04-15 11:20:00|52.7|51.6|52.5|51.4|52.7|51.6|52.5|51.4|3351
1586949900000|2020-04-15 11:25:00|52.6|51.5|52.7|51.6|52.7|51.6|52.5|51.4|4330
1586950200000|2020-04-15 11:30:00|52.6|51.5|52.7|51.6|52.7|51.6|52.6|51.5|212
1586950500000|2020-04-15 11:35:00|52.6|51.5|52.6|51.5|52.7|51.6|52.6|51.5|2086
1586950800000|2020-04-15 11:40:00|||||||||63
1586951100000|2020-04-15 11:45:00|52.5|51.4|52.6|51.5|52.6|51.5|52.5|51.4|86
1586951400000|2020-04-15 11:50:00|52.5|51.4|52.5|51.4|52.5|51.5|52.5|51.4|57
1586951700000|2020-04-15 11:55:00|52.4|51.3|52.4|51.3|52.4|51.4|52.4|51.3|114
1586952000000|2020-04-15 12:00:00|52.5|51.4|52.4|51.3|52.5|51.4|52.4|51.3|643
1586952300000|2020-04-15 12:05:00|52.5|51.4|52.4|51.3|52.5|51.4|52.4|51.3|241
1586952600000|2020-04-15 12:10:00|52.3|51.2|52.3|51.2|52.3|51.2|52.3|51.2|204
1586952900000|2020-04-15 12:15:00|52.4|51.3|52.3|51.2|52.4|51.3|52.3|51.2|916
1586953200000|2020-04-15 12:20:00|52.2|51.1|52.1|51|52.2|51.1|52.1|51|434
1586953500000|2020-04-15 12:25:00|52|50.9|52|50.9|52|50.9|52|50.9|1200
1586953800000|2020-04-15 12:30:00|52.1|51|52|50.9|52.1|51|52|50.9|2654
1586954100000|2020-04-15 12:35:00|||||||||3606
1586954400000|2020-04-15 12:40:00|51.9|50.8|52|50.9|52|50.9|51.9|50.8|1831
1586954700000|2020-04-15 12:45:00|52.1|51|52|50.9|52.1|51|51.9|50.8|1899
1586955000000|2020-04-15 12:50:00|51.9|50.8|51.8|50.7|51.9|50.8|51.8|50.7|1327
1586955300000|2020-04-15 12:55:00|51.9|50.8|51.9|50.8|51.9|50.8|51.8|50.7|15312
1586955600000|2020-04-15 13:00:00|51.8|50.7|52|50.9|52.1|51|51.8|50.7|2831
1586955900000|2020-04-15 13:05:00|52.1|51|52|50.9|52.1|51|52|50.9|3088
1586956200000|2020-04-15 13:10:00|51.9|50.8|51.9|50.8|52|50.9|51.9|50.8|1474
1586956500000|2020-04-15 13:15:00|52|50.9|52|50.9|52|50.9|51.9|50.8|1702
1586956800000|2020-04-15 13:20:00|52.1|50.8|52|50.9|52.1|50.9|51.9|50.8|1944
1586957100000|2020-04-15 13:25:00|52.1|51|52.3|51.2|52.3|51.2|52|50.9|2730
1586957400000|2020-04-15 13:30:00|52.2|51.1|52.2|51.1|52.3|51.2|52.1|51|2338
1586957700000|2020-04-15 13:35:00|52.3|51.2|52.4|51.3|52.4|51.3|52.3|51.2|1067
1586958000000|2020-04-15 13:40:00|52.3|51.2|52.2|51.1|52.4|51.3|52.1|51|4184
1586958300000|2020-04-15 13:45:00|52.3|51.2|52.2|51.1|52.3|51.2|52.2|51.1|3337
1586958600000|2020-04-15 13:50:00|52.3|51.2|52.2|51.1|52.3|51.2|52.2|51.1|704
1586958900000|2020-04-15 13:55:00|52.1|51|52.2|51.1|52.3|51.2|52.1|51|1691
1586959200000|2020-04-15 14:00:00|52.1|51|52.1|51|52.2|51.1|52.1|51|844
1586959500000|2020-04-15 14:05:00|52.2|51.1|52.2|51.1|52.2|51.1|52.1|51|360
1586959800000|2020-04-15 14:10:00|52.1|51|52|50.9|52.2|51.1|52|50.9|690
1586960100000|2020-04-15 14:15:00|51.9|50.8|51.6|50.5|52|50.8|51.6|50.5|8325
1586960400000|2020-04-15 14:20:00|51.5|50.4|51.6|50.5|51.7|50.6|51.5|50.4|10184
1586960700000|2020-04-15 14:25:00|51.7|50.6|51.7|50.6|51.7|50.6|51.6|50.5|1752
1586961000000|2020-04-15 14:30:00|51.6|50.5|51.6|50.5|51.7|50.6|51.6|50.5|5091
1586961300000|2020-04-15 14:35:00|51.7|50.6|51.6|50.5|51.7|50.6|51.5|50.4|2772
1586961600000|2020-04-15 14:40:00|51.7|50.6|51.8|50.7|51.8|50.7|51.6|50.5|3003
1586961900000|2020-04-15 14:45:00|51.9|50.8|51.9|50.8|51.9|50.8|51.8|50.7|1669
1586962200000|2020-04-15 14:50:00|51.8|50.7|51.8|50.7|51.8|50.7|51.7|50.6|933
1586962500000|2020-04-15 14:55:00|51.9|50.8|51.9|50.8|51.9|50.8|51.8|50.8|5052
1586962800000|2020-04-15 15:00:00|51.8|50.7|51.8|50.7|51.8|50.7|51.7|50.6|1177
1586963100000|2020-04-15 15:05:00|51.7|50.6|51.5|50.4|51.7|50.6|51.5|50.4|1554
1586963400000|2020-04-15 15:10:00|51.6|50.5|51.4|50.3|51.6|50.5|51.3|50.2|7734
1586963700000|2020-04-15 15:15:00|51.3|50.2|51.3|50.2|51.3|50.2|51.3|50.2|841
1586964000000|2020-04-15 15:20:00|||||||||2063
1586964300000|2020-04-15 15:25:00|51.4|50.3|51.5|50.4|51.5|50.4|51.3|50.2|3866
1586964600000|2020-04-15 15:30:00|51.4|50.3|51.3|50.2|51.7|50.6|51.3|50.2|14908
1586964900000|2020-04-15 15:35:00|51.2|50.1|51.4|50.3|51.6|50.5|51.2|50.1|16858
1586965200000|2020-04-15 15:40:00|51.3|50.2|51.4|50.3|51.4|50.3|51.3|50.2|1687
1586965500000|2020-04-15 15:45:00|51.3|50.2|51.3|50.2|51.4|50.3|51.3|50.2|1232
1586966100000|2020-04-15 15:55:00|51.4|50.3|51.4|50.3|51.4|50.3|51.3|50.2|643
1586966400000|2020-04-15 16:00:00|51.5|50.4|51.5|50.4|51.5|50.4|51.4|50.4|1243
1586966700000|2020-04-15 16:05:00|51.4|50.3|51.4|50.3|51.5|50.4|51.3|50.2|1471
1586967000000|2020-04-15 16:10:00|51.3|50.2|51.3|50.2|51.4|50.3|51.3|50.2|52
1586967600000|2020-04-15 16:20:00|51.4|50.3|51.4|50.3|51.4|50.3|51.4|50.2|25
1586967900000|2020-04-15 16:25:00|51.3|50.2|51.4|50.3|51.4|50.3|51.3|50.2|522
1586968200000|2020-04-15 16:30:00|||||||||215
1586968500000|2020-04-15 16:35:00|||||||||54
1586968800000|2020-04-15 16:40:00|51.5|50.4|51.5|50.4|51.5|50.4|51.5|50.3|436
1586969100000|2020-04-15 16:45:00|51.4|50.3|51.5|50.4|51.5|50.4|51.4|50.3|498
1586969400000|2020-04-15 16:50:00|51.6|50.5|51.6|50.5|51.6|50.5|51.5|50.4|1211
1586969700000|2020-04-15 16:55:00|51.5|50.4|51.4|50.3|51.6|50.4|51.4|50.3|84
1586970000000|2020-04-15 17:00:00|51.5|50.4|51.5|50.4|51.5|50.4|51.5|50.4|59
1586970600000|2020-04-15 17:10:00|51.6|50.5|51.7|50.5|51.7|50.5|51.6|50.5|82
1586970900000|2020-04-15 17:15:00|51.8|50.6|51.8|50.7|51.8|50.7|51.8|50.6|750
1586971200000|2020-04-15 17:20:00|51.7|50.6|51.8|50.6|51.8|50.6|51.7|50.6|7
1586971500000|2020-04-15 17:25:00|51.7|50.5|51.6|50.5|51.7|50.5|51.5|50.4|270
1586971800000|2020-04-15 17:30:00|51.5|50.4|51.5|50.4|51.6|50.4|51.5|50.3|49
1586972100000|2020-04-15 17:35:00|||||||||507
1586972400000|2020-04-15 17:40:00|51.4|50.3|51.4|50.3|51.5|50.4|51.4|50.3|290
1586972700000|2020-04-15 17:45:00|51.5|50.4|51.4|50.3|51.5|50.4|51.4|50.3|4
1586973000000|2020-04-15 17:50:00|51.5|50.4|51.4|50.3|51.5|50.4|51.4|50.3|69
1586973300000|2020-04-15 17:55:00|51.5|50.4|51.5|50.3|51.5|50.4|51.5|50.3|119
1586973600000|2020-04-15 18:00:00||50.4||50.4||50.4||50.4|6
1586974200000|2020-04-15 18:10:00||50.3||50.4||50.4||50.3|10
1586974800000|2020-04-15 18:20:00|51.6|50.5|51.6|50.5|51.6|50.5|51.6|50.5|260
1586975400000|2020-04-15 18:30:00|51.7|50.6|51.7|50.6|51.7|50.6|51.6|50.5|239
1586975700000|2020-04-15 18:35:00|51.8||51.7||51.8||51.7||2
1586976300000|2020-04-15 18:45:00||50.5||50.6||50.6||50.5|3
1586976600000|2020-04-15 18:50:00|51.6|50.5|51.6|50.5|51.6|50.5|51.6|50.5|3
1586976900000|2020-04-15 18:55:00|51.7|50.6|51.7|50.6|51.7|50.6|51.7|50.6|0
1586977200000|2020-04-15 19:00:00|51.6|50.5|51.6|50.5|51.7|50.5|51.6|50.5|3
1586977500000|2020-04-15 19:05:00|51.5|50.4|51.5|50.4|51.6|50.4|51.5|50.4|369
1586977800000|2020-04-15 19:10:00|||||||||100
1586978100000|2020-04-15 19:15:00||50.3||50.4||50.4||50.3|132
1586978400000|2020-04-15 19:20:00|51.6|50.3|51.5|50.3|51.6|50.4|51.5|50.3|81
1586978700000|2020-04-15 19:25:00|51.4||51.4||51.4||51.4||0
1586979000000|2020-04-15 19:30:00|51.5||51.4||51.5||51.4||17
1586979300000|2020-04-15 19:35:00|51.3|50.2|51.4|50.3|51.4|50.3|51.3|50.2|50
1586979600000|2020-04-15 19:40:00|51.3|50.2|51.3|50.2|51.3|50.2|51.3|50.1|78
1586979900000|2020-04-15 19:45:00|51.4|50.3|51.4|50.3|51.4|50.3|51.3|50.2|45
1586980200000|2020-04-15 19:50:00|51.3|50.2|51.3|50.1|51.3|50.2|51.3|50.1|345
1586980500000|2020-04-15 19:55:00|51.1|50.2|51.1|50|51.3|50.2|51.1|50|2146
1587017100000|2020-04-16 06:05:00|51.7|50.6|51.7|50.6|51.9|50.8|51.5|50.4|389
1587017400000|2020-04-16 06:10:00|51.8|50.7|51.7|50.6|51.8|50.7|51.7|50.6|757
1587017700000|2020-04-16 06:15:00|51.8|50.7|51.8|50.7|51.8|50.7|51.7|50.6|302
1587018000000|2020-04-16 06:20:00|51.7|50.6|51.9|50.8|51.9|50.8|51.7|50.6|1038
1587018300000|2020-04-16 06:25:00|52|50.9|52|50.9|52.1|50.9|52|50.8|77
1587018600000|2020-04-16 06:30:00|51.9|50.8|51.9|50.8|51.9|50.8|51.9|50.8|247
1587018900000|2020-04-16 06:35:00||50.7||50.8||50.8||50.7|75
1587019200000|2020-04-16 06:40:00|52|50.9|52.1|51|52.2|51.1|52|50.9|580
1587019500000|2020-04-16 06:45:00|52.2|51.1|52.1|51|52.2|51.1|52|50.9|69
1587019800000|2020-04-16 06:50:00|52.2|51.1|52.2|51|52.2|51.1|52.1|51|536
1587020100000|2020-04-16 06:55:00|52.1|51.1|52.2|51|52.2|51.1|52.1|51|674
1587020400000|2020-04-16 07:00:00|52.3|51.1|52.3|51.2|52.4|51.3|52|50.9|2037
1587020700000|2020-04-16 07:05:00|52.4|51.3|52.4|51.3|52.6|51.5|52.4|51.3|3618
1587021000000|2020-04-16 07:10:00|52.3|51.2|52.2|51.1|52.4|51.2|52.2|51.1|5689
1587021300000|2020-04-16 07:15:00|52.1|51|52.3|51.2|52.4|51.3|52.1|51|1051
1587021600000|2020-04-16 07:20:00|52.4|51.3|52.5|51.3|52.5|51.3|52.3|51.2|1130
1587021900000|2020-04-16 07:25:00|52.4|51.4|52.8|51.7|52.8|51.7|52.4|51.3|2638
1587022200000|2020-04-16 07:30:00|52.9|51.6|52.9|51.7|53|51.9|52.8|51.6|1083
1587022500000|2020-04-16 07:35:00|53|51.8|52.8|51.7|53|51.8|52.8|51.7|1007
1587022800000|2020-04-16 07:40:00|52.9|51.8|52.8|51.7|52.9|51.8|52.7|51.5|3118
1587023100000|2020-04-16 07:45:00|52.7|51.6|52.8|51.7|52.8|51.7|52.6|51.5|2148
1587023400000|2020-04-16 07:50:00|52.9|51.8|52.6|51.5|52.9|51.8|52.6|51.5|4211
1587023700000|2020-04-16 07:55:00|52.5|51.4|52.5|51.4|52.6|51.5|52.5|51.4|579
1587024000000|2020-04-16 08:00:00|52.6|51.5|52.6|51.4|52.7|51.5|52.5|51.4|2253
1587024300000|2020-04-16 08:05:00|52.7|51.5|52.6|51.5|52.7|51.6|52.6|51.5|1179
1587024600000|2020-04-16 08:10:00|52.5|51.4|52.6|51.5|52.6|51.5|52.5|51.4|1329
1587024900000|2020-04-16 08:15:00|52.7|51.4|52.4|51.3|52.7|51.4|52.4|51.3|2285
1587025200000|2020-04-16 08:20:00|52.3|51.2|52.4|51.3|52.4|51.3|52.3|51.2|202
1587025500000|2020-04-16 08:25:00|52.3|51.2|52.3|51.2|52.4|51.2|52.3|51.2|95
1587025800000|2020-04-16 08:30:00|52.2|51.1|52.4|51.3|52.4|51.3|52.2|51.1|238
1587026100000|2020-04-16 08:35:00|52.5|51.4|52.2|51.1|52.5|51.4|52.2|51.1|684
1587026400000|2020-04-16 08:40:00|52.3|51|52.2|51.1|52.3|51.1|52.1|51|613
1587026700000|2020-04-16 08:45:00|52.1|51|52.2|51|52.2|51.1|52.1|51|267
1587027000000|2020-04-16 08:50:00|52.1|51.1|51.9|50.8|52.2|51.1|51.9|50.8|887
1587027300000|2020-04-16 08:55:00|52|50.9|51.9|50.7|52|50.9|51.9|50.7|3121
1587027600000|2020-04-16 09:00:00|51.8|50.8|51.5|50.4|51.8|50.8|51.5|50.4|969
1587027900000|2020-04-16 09:05:00|51.6|50.5|51.6|50.5|51.7|50.6|51.5|50.4|2752
1587028200000|2020-04-16 09:10:00|51.5|50.4|51.6|50.5|51.6|50.5|51.5|50.4|943
1587028500000|2020-04-16 09:15:00|51.7|50.6|51.8|50.7|51.9|50.7|51.6|50.5|5678
1587028800000|2020-04-16 09:20:00|51.7|50.6|51.6|50.5|51.8|50.6|51.6|50.5|636
1587029100000|2020-04-16 09:25:00|51.7|50.4|51.4|50.3|51.7|50.5|51.4|50.3|292
1587029400000|2020-04-16 09:30:00|51.5|50.4|51.6|50.5|51.6|50.5|51.4|50.3|2513
1587029700000|2020-04-16 09:35:00|51.5|50.4|51.6|50.5|51.6|50.5|51.5|50.4|374
1587030000000|2020-04-16 09:40:00|51.5|50.4|51.6|50.5|51.6|50.5|51.5|50.4|1777
1587030300000|2020-04-16 09:45:00|51.7|50.4|51.6|50.5|51.7|50.5|51.5|50.4|273
1587030600000|2020-04-16 09:50:00|51.5|50.4|51.5|50.3|51.6|50.5|51.5|50.3|201
1587030900000|2020-04-16 09:55:00|51.4||51.4||51.4||51.4||84
1587031200000|2020-04-16 10:00:00|51.3|50.2|51.2|50.1|51.3|50.2|51.2|50.1|785
1587031500000|2020-04-16 10:05:00|51.1|50|51.2|50.1|51.2|50.1|51.1|50|1725
1587031800000|2020-04-16 10:10:00|51.3|50.2|51.3|50.2|51.3|50.2|51.2|50.1|908
1587032100000|2020-04-16 10:15:00|51.4|50.3|51.2|50.1|51.4|50.3|51.2|50.1|4546
1587032400000|2020-04-16 10:20:00|51.1|50|51.1|50|51.1|50|51.1|50|885
1587032700000|2020-04-16 10:25:00|51.2|50.1|51.3|50.2|51.3|50.2|51.2|50.1|1865
1587033000000|2020-04-16 10:30:00|51.2|50.1|51.2|50|51.3|50.2|51.1|50|219
1587033300000|2020-04-16 10:35:00|51.3|50.1|51.1|50|51.3|50.1|51.1|50|616
1587033600000|2020-04-16 10:40:00|51.2|50.1|51.1|50|51.2|50.1|51.1|50|3474
1587033900000|2020-04-16 10:45:00|51.2|50.1|51.2|50.1|51.2|50.1|51.1|50|2143
1587034200000|2020-04-16 10:50:00|51.1|50|51.2|50.1|51.2|50.1|51.1|50|105
1587034500000|2020-04-16 10:55:00|||||||||64
1587034800000|2020-04-16 11:00:00|51.1|50|51.1|50|51.2|50.1|51.1|50|1065
1587035100000|2020-04-16 11:05:00|||||||||91
1587035400000|2020-04-16 11:10:00|51.2|50.1|51.1|50|51.2|50.1|51|49.9|7585
1587035700000|2020-04-16 11:15:00|51|49.9|51|49.9|51|49.9|51|49.9|1873
1587036000000|2020-04-16 11:20:00|51.1|50|51.2|50.1|51.2|50.1|51.1|50|2272
1587036300000|2020-04-16 11:25:00|||||||||235
1587036600000|2020-04-16 11:30:00|51.1|50|51|49.9|51.1|50|51|49.9|353
1587036900000|2020-04-16 11:35:00|50.9|49.8|51|49.9|51|49.9|50.9|49.8|5700
1587037200000|2020-04-16 11:40:00|||||||||357
1587037500000|2020-04-16 11:45:00|51.1|49.8|51|49.8|51.1|49.8|51|49.8|1655
1587037800000|2020-04-16 11:50:00|50.9||50.9||50.9||50.9||710
1587038100000|2020-04-16 11:55:00|50.8|49.7|50.8|49.7|50.8|49.7|50.8|49.7|2666
1587038400000|2020-04-16 12:00:00|50.9|49.8|50.8|49.7|50.9|49.8|50.8|49.6|5719
1587038700000|2020-04-16 12:05:00|50.7|49.6|50.7|49.6|50.7|49.7|50.7|49.6|2039
1587039000000|2020-04-16 12:10:00|||||||||254
1587039300000|2020-04-16 12:15:00|50.6|49.5|50.6|49.5|50.6|49.6|50.6|49.5|3133
1587039600000|2020-04-16 12:20:00|50.7|49.6|50.7|49.6|50.7|49.6|50.6|49.6|500
1587039900000|2020-04-16 12:25:00|50.6|49.5|50.7|49.6|50.8|49.6|50.6|49.5|1237
1587040200000|2020-04-16 12:30:00|50.8|49.7|51.1|50|51.2|50.1|50.8|49.7|2328
1587040500000|2020-04-16 12:35:00|51|49.9|51|49.9|51.1|50|51|49.9|1456
1587040800000|2020-04-16 12:40:00|51.1|50|51|49.9|51.1|50|51|49.9|6567
1587041100000|2020-04-16 12:45:00|51.1|50|51.1|50|51.1|50|51|49.9|1621
1587041400000|2020-04-16 12:50:00||49.9||50||50||49.9|1135
1587041700000|2020-04-16 12:55:00|51.2|50.1|51.2|50.1|51.2|50.1|51.1|50|2852
1587042000000|2020-04-16 13:00:00|51.1|50|51.2|50.1|51.2|50.1|51.1|50|907
1587042300000|2020-04-16 13:05:00|51.3|50.2|51.4|50.3|51.4|50.3|51.3|50.2|5038
1587042600000|2020-04-16 13:10:00|51.5||51.4||51.5||51.4||4860
1587042900000|2020-04-16 13:15:00|51.5|50.4|51.4|50.3|51.5|50.4|51.4|50.3|3643
1587043200000|2020-04-16 13:20:00|51.3|50.2|51.3|50.2|51.3|50.2|51.3|50.2|10548
1587043500000|2020-04-16 13:25:00|||||||||291
1587043800000|2020-04-16 13:30:00|51.4|50.3|50.62|50.49|51.4|50.74|50.62|50.2|4576
1587044100000|2020-04-16 13:35:00|50.52|50.39|50.52|50.39|50.62|50.49|50.42|50.29|8363
1587044400000|2020-04-16 13:40:00|50.62|50.49|50.52|50.39|50.62|50.49|50.42|50.29|2432
1587044700000|2020-04-16 13:45:00|50.62|50.49|50.32|50.19|50.62|50.49|50.32|50.19|1505
1587045000000|2020-04-16 13:50:00|50.42|50.29|50.22|50.09|50.42|50.29|50.22|50.09|1803
1587045300000|2020-04-16 13:55:00|50.32|50.19|50.12|49.99|50.32|50.19|50.12|49.99|1745
1587045600000|2020-04-16 14:00:00|50.22|50.09|50.02|49.89|50.22|50.09|50.02|49.89|3126
1587045900000|2020-04-16 14:05:00|50.12|49.99|50.02|49.89|50.12|49.99|50.02|49.89|1769
1587046200000|2020-04-16 14:10:00|49.92|49.79|49.82|49.69|50.02|49.89|49.72|49.59|2569
1587046500000|2020-04-16 14:15:00|49.92|49.79|50.02|49.89|50.02|49.89|49.82|49.69|3148
1587046800000|2020-04-16 14:20:00|49.92|49.79|50.12|49.99|50.12|49.99|49.92|49.79|2330
1587047100000|2020-04-16 14:25:00|50.02|49.89|50.12|49.99|50.12|49.99|50.02|49.89|1186
1587047400000|2020-04-16 14:30:00|50.02|49.89|50.02|49.89|50.12|49.99|50.02|49.89|2791
1587047700000|2020-04-16 14:35:00|50.12|49.99|50.02|49.89|50.12|49.99|50.02|49.89|524
1587048000000|2020-04-16 14:40:00|50.12|49.99|50.22|50.09|50.22|50.09|50.02|49.99|319
1587048300000|2020-04-16 14:45:00|50.12|49.99|50.22|50.09|50.32|50.19|50.12|49.99|2326
1587048600000|2020-04-16 14:50:00|50.12|49.99|50.12|49.99|50.12|50.09|50.12|49.99|1102
1587048900000|2020-04-16 14:55:00|50.22|50.09|50.22|50.09|50.22|50.09|50.12|49.99|1891
1587049200000|2020-04-16 15:00:00|50.32|50.19|50.32|50.19|50.32|50.19|50.22|50.09|4312
1587049500000|2020-04-16 15:05:00|50.42|50.29|50.62|50.49|50.62|50.49|50.42|50.29|4169
1587049800000|2020-04-16 15:10:00|50.52|50.39|50.42|50.29|50.62|50.49|50.42|50.29|1556
1587050100000|2020-04-16 15:15:00|50.32|50.19|50.42|50.29|50.52|50.39|50.32|50.19|1352
1587050400000|2020-04-16 15:20:00|50.32|50.19|50.32|50.19|50.42|50.29|50.32|50.19|5473
1587050700000|2020-04-16 15:25:00|50.22|50.09|50.32|50.19|50.42|50.29|50.22|50.09|7900
1587051000000|2020-04-16 15:30:00|50.22|50.09|50.12|49.99|50.22|50.09|50.02|49.89|15979
1587051300000|2020-04-16 15:35:00|50.02|49.89|50.32|50.19|50.32|50.19|50.02|49.89|3002
1587051600000|2020-04-16 15:40:00|50.42|50.29|50.32|50.19|50.52|50.39|50.32|50.19|8592
1587051900000|2020-04-16 15:45:00|50.42|50.29|50.42|50.19|50.42|50.29|50.22|50.09|1438
1587052200000|2020-04-16 15:50:00|50.32|50.29|50.52|50.39|50.52|50.39|50.32|50.19|970
1587052500000|2020-04-16 15:55:00|50.62|50.29|50.42|50.29|50.62|50.29|50.42|50.29|1538
1587052800000|2020-04-16 16:00:00|50.52|50.39|50.62|50.49|50.72|50.59|50.32|50.19|6343
1587053100000|2020-04-16 16:05:00|50.52|50.39|50.62|50.49|50.62|50.49|50.52|50.39|1563
1587053400000|2020-04-16 16:10:00|50.52|50.39|50.52|50.39|50.52|50.49|50.52|50.39|144
1587053700000|2020-04-16 16:15:00|50.42|50.29|50.32|50.19|50.42|50.29|50.32|50.09|158
1587054000000|2020-04-16 16:20:00|50.22|50.09|50.22|50.09|50.32|50.19|50.22|50.09|794
1587054300000|2020-04-16 16:25:00|||||||||20
1587054600000|2020-04-16 16:30:00|50.12|49.99|50.12|49.99|50.22|50.09|50.12|49.99|489
1587054900000|2020-04-16 16:35:00|||||||||32
1587055200000|2020-04-16 16:40:00|50.22|50.09|50.22|50.09|50.22|50.09|50.22|49.99|22
1587055500000|2020-04-16 16:45:00|50.12|49.99|50.22|50.09|50.22|50.09|50.12|49.99|763
1587055800000|2020-04-16 16:50:00|50.12|49.99|50.12|49.99|50.22|50.09|50.12|49.99|1104
1587056100000|2020-04-16 16:55:00|50.22|50.09|50.22|50.09|50.22|50.09|50.22|50.09|324
1587056400000|2020-04-16 17:00:00||49.99||49.99||49.99||49.99|7
1587056700000|2020-04-16 17:05:00|50.32|50.09|50.12|49.99|50.32|50.09|50.12|49.99|2132
1587057000000|2020-04-16 17:10:00|||||||||123
1587057300000|2020-04-16 17:15:00|50.22|50.09|50.12|49.99|50.22|50.09|50.12|49.99|51
1587057900000|2020-04-16 17:25:00|50.22||50.22||50.22||50.22||1
1587058200000|2020-04-16 17:30:00||50.09||50.09||50.09||50.09|2
1587058500000|2020-04-16 17:35:00||49.99||49.99||49.99||49.99|228
1587058800000|2020-04-16 17:40:00|50.12|50.09|50.12|49.99|50.22|50.09|50.12|49.99|738
1587059400000|2020-04-16 17:50:00|50.02|49.89|50.12|49.89|50.12|49.99|50.02|49.89|34
1587059700000|2020-04-16 17:55:00|50.02|49.99|50.12|49.99|50.12|49.99|50.02|49.99|0
1587060000000|2020-04-16 18:00:00|50.02|49.89|50.02|49.89|50.02|49.99|50.02|49.89|67
1587060300000|2020-04-16 18:05:00|50.12|49.99|50.12|49.99|50.12|49.99|50.12|49.99|33
1587060600000|2020-04-16 18:10:00|||||||||1
1587060900000|2020-04-16 18:15:00|50.22|50.09|50.22|50.09|50.22|50.09|50.22|50.09|4
1587061200000|2020-04-16 18:20:00|50.12|49.99|50.12|49.99|50.22|50.09|50.12|49.99|127
1587061500000|2020-04-16 18:25:00|||||||||1
1587061800000|2020-04-16 18:30:00|50.22|50.09|50.22|50.09|50.22|50.09|50.12|49.99|27
1587062100000|2020-04-16 18:35:00|50.32||50.22||50.32||50.22||23
1587062700000|2020-04-16 18:45:00|50.12|49.99|50.22|49.99|50.22|49.99|50.12|49.99|40
1587063000000|2020-04-16 18:50:00|50.12||50.12||50.22||50.12||10
1587063300000|2020-04-16 18:55:00|||||||||200
1587063600000|2020-04-16 19:00:00|50.02|49.89|50.02|49.89|50.12|49.89|50.02|49.89|167
1587063900000|2020-04-16 19:05:00|50.12||50.02||50.12||50.02||0
1587064200000|2020-04-16 19:10:00|||||||||1
1587064500000|2020-04-16 19:15:00|50.12|49.99|50.02|49.89|50.12|49.99|50.02|49.89|325
1587064800000|2020-04-16 19:20:00|50.12|49.99|50.12|49.99|50.12|49.99|50.12|49.99|4
1587065100000|2020-04-16 19:25:00|50.22|50.09|50.22|50.09|50.22|50.09|50.22|50.09|2
1587065400000|2020-04-16 19:30:00|50.32|50.19|50.32|50.19|50.42|50.19|50.32|50.19|61
1587065700000|2020-04-16 19:35:00|50.42|50.29|50.32|50.19|50.42|50.29|50.32|50.19|443
1587066000000|2020-04-16 19:40:00|50.42||50.32||50.42||50.32||20
1587066300000|2020-04-16 19:45:00|50.42|50.29|50.32|50.19|50.42|50.29|50.32|50.19|128
1587066600000|2020-04-16 19:50:00|50.42|50.29|50.52|50.39|50.52|50.39|50.42|50.29|180
1587066900000|2020-04-16 19:55:00|50.42|50.29|50.32|50.19|50.52|50.39|50.32|50.19|836
1587103500000|2020-04-17 06:05:00|52.82|52.69|52.42|52.29|52.82|52.69|52.42|52.29|733
1587103800000|2020-04-17 06:10:00|52.52|52.39|52.32|52.19|52.52|52.39|52.32|52.19|175
1587104100000|2020-04-17 06:15:00|52.42|52.29|52.32|52.19|52.42|52.29|52.22|52.09|1157
1587104400000|2020-04-17 06:20:00|52.42|52.29|52.32|52.19|52.52|52.39|52.32|52.19|175
1587104700000|2020-04-17 06:25:00|52.42|52.29|52.32|52.09|52.42|52.29|52.32|52.09|317
1587105000000|2020-04-17 06:30:00|52.22|52.19|52.22|52.09|52.32|52.19|52.22|51.99|93
1587105300000|2020-04-17 06:35:00|||||||||400
1587105600000|2020-04-17 06:40:00|52.32|52.19|52.32|52.19|52.32|52.19|52.22|52.09|674
1587105900000|2020-04-17 06:45:00|52.22|52.09|52.32|52.19|52.32|52.19|52.22|52.09|195
1587106200000|2020-04-17 06:50:00|52.22|52.09|52.32|52.19|52.32|52.19|52.22|52.09|272
1587106500000|2020-04-17 06:55:00|52.42|52.09|52.42|52.29|52.52|52.39|52.42|52.09|1960
1587106800000|2020-04-17 07:00:00|52.52|52.19|52.02|51.89|52.52|52.29|51.92|51.79|4548
1587107100000|2020-04-17 07:05:00|51.92|51.79|52.12|51.99|52.12|51.99|51.82|51.69|2060
1587107400000|2020-04-17 07:10:00|52.02|51.89|52.22|52.09|52.22|52.09|52.02|51.89|2207
1587107700000|2020-04-17 07:15:00|52.32|52.19|52.32|52.19|52.42|52.29|52.22|52.09|3148
1587108000000|2020-04-17 07:20:00|52.42|52.29|52.52|52.39|52.52|52.39|52.32|52.19|2387
1587108300000|2020-04-17 07:25:00|52.62|52.29|52.52|52.29|52.62|52.39|52.42|52.29|6674
1587108600000|2020-04-17 07:30:00|52.42|52.39|52.12|51.99|52.42|52.39|52.12|51.89|4450
1587108900000|2020-04-17 07:35:00|52.22|51.89|52.12|51.99|52.22|51.99|52.12|51.89|5816
1587109200000|2020-04-17 07:40:00|52.22|52.09|51.82|51.69|52.22|52.09|51.82|51.69|15183
1587109500000|2020-04-17 07:45:00|51.92|51.59|51.92|51.79|51.92|51.79|51.72|51.59|4195
1587109800000|2020-04-17 07:50:00|52.02|51.89|52.02|51.89|52.12|51.99|51.92|51.79|7426
1587110100000|2020-04-17 07:55:00|52.12|51.99|52.22|52.09|52.22|52.09|52.02|51.99|3471
1587110400000|2020-04-17 08:00:00|52.12|51.99|52.12|51.99|52.22|51.99|52.12|51.89|3400
1587110700000|2020-04-17 08:05:00|52.22|52.09|52.32|52.19|52.32|52.19|52.12|52.09|9231
1587111000000|2020-04-17 08:10:00|52.42|52.29|52.12|51.99|52.42|52.29|52.12|51.99|5164
1587111300000|2020-04-17 08:15:00|52.02|51.89|52.32|52.19|52.32|52.19|52.02|51.89|1018
1587111600000|2020-04-17 08:20:00|52.42|52.09|52.32|52.19|52.42|52.19|52.22|52.09|525
1587111900000|2020-04-17 08:25:00|||||||||3307
1587112200000|2020-04-17 08:30:00|52.22|52.09|52.32|52.19|52.42|52.29|52.22|52.09|4907
1587112500000|2020-04-17 08:35:00|52.22|52.09|52.12|51.99|52.32|52.19|52.12|51.99|8004
1587112800000|2020-04-17 08:40:00|52.22|52.09|52.22|52.09|52.22|52.09|52.12|51.99|17166
1587113100000|2020-04-17 08:45:00|||||||||848
1587113400000|2020-04-17 08:50:00|52.12|51.99|52.02|51.89|52.12|51.99|52.02|51.89|916
1587113700000|2020-04-17 08:55:00|51.92|51.79|51.92|51.79|51.92|51.79|51.92|51.79|527
1587114000000|2020-04-17 09:00:00|51.82|51.69|52.12|51.99|52.12|51.99|51.82|51.69|2633
1587114300000|2020-04-17 09:05:00|52.02|51.89|52.12|51.99|52.12|51.99|52.02|51.89|358
1587114600000|2020-04-17 09:10:00|52.22|52.09|52.12|51.99|52.22|52.09|52.12|51.99|5044
1587114900000|2020-04-17 09:15:00|||||||||1768
1587115200000|2020-04-17 09:20:00|52.22|52.09|52.02|51.89|52.22|52.09|52.02|51.89|814
1587115500000|2020-04-17 09:25:00|52.12|51.99|52.02|51.89|52.12|51.99|52.02|51.89|113
1587115800000|2020-04-17 09:30:00|51.92|51.79|52.12|51.99|52.12|51.99|51.92|51.79|1114
1587116100000|2020-04-17 09:35:00|52.22|52.09|52.22|52.09|52.22|52.09|52.12|51.99|97
1587116400000|2020-04-17 09:40:00|52.32|52.19|52.22|52.09|52.32|52.19|52.22|52.09|556
1587116700000|2020-04-17 09:45:00|52.12|51.99|52.22|52.09|52.32|52.19|52.12|51.99|472
1587117000000|2020-04-17 09:50:00|52.32|52.19|52.32|52.09|52.42|52.29|52.22|52.09|8399
1587117300000|2020-04-17 09:55:00|52.22|52.19|52.22|52.09|52.32|52.19|52.12|51.99|5289
1587117600000|2020-04-17 10:00:00|52.12|51.99|51.72|51.59|52.22|52.09|51.72|51.59|8016
1587117900000|2020-04-17 10:05:00|51.82|51.69|51.92|51.69|51.92|51.79|51.72|51.59|3209
1587118200000|2020-04-17 10:10:00|52.02|51.79|52.02|51.89|52.02|51.89|51.92|51.69|1190
1587118500000|2020-04-17 10:15:00|51.92|51.79|52.12|51.99|52.12|51.99|51.92|51.79|620
1587118800000|2020-04-17 10:20:00|52.02|51.89|52.12|51.99|52.22|52.09|52.02|51.89|2720
1587119100000|2020-04-17 10:25:00|52.02|51.89|52.02|51.89|52.02|51.89|51.92|51.79|768
1587119400000|2020-04-17 10:30:00|51.92|51.79|52.22|52.09|52.22|52.09|51.92|51.79|1036
1587119700000|2020-04-17 10:35:00|52.12|51.99|52.22|51.99|52.22|52.09|52.12|51.99|2539
1587120000000|2020-04-17 10:40:00|52.12|52.09|52.12|51.99|52.22|52.09|52.12|51.99|2769
1587120300000|2020-04-17 10:45:00|52.02|51.89|52.22|51.99|52.22|51.99|52.02|51.89|2070
1587120600000|2020-04-17 10:50:00|52.12|52.09|52.32|52.19|52.32|52.19|52.12|52.09|1061
1587120900000|2020-04-17 10:55:00|52.22|52.09|52.32|52.19|52.32|52.19|52.22|52.09|597
1587121200000|2020-04-17 11:00:00|52.22|52.09|52.32|52.19|52.32|52.19|52.22|52.09|597
1587121500000|2020-04-17 11:05:00|52.22|52.09|52.32|52.19|52.32|52.19|52.22|52.09|541
1587121800000|2020-04-17 11:10:00|||||||||20
1587122100000|2020-04-17 11:15:00|52.22|52.09|52.22|52.09|52.22|52.19|52.22|51.99|1502
1587122400000|2020-04-17 11:20:00|52.32|52.19|52.22|52.09|52.32|52.19|52.22|52.09|425
1587123000000|2020-04-17 11:30:00|52.12|51.99|52.12|51.99|52.12|52.09|52.12|51.99|581
1587123300000|2020-04-17 11:35:00|52.22|52.09|52.22|52.09|52.22|52.09|52.12|51.99|397
1587123600000|2020-04-17 11:40:00|52.32|52.19|52.22|52.09|52.32|52.19|52.22|52.09|97
1587123900000|2020-04-17 11:45:00|52.32|52.19|52.32|52.19|52.32|52.19|52.32|52.19|478
1587124200000|2020-04-17 11:50:00|52.42||52.32||52.42||52.32||712
1587124500000|2020-04-17 11:55:00|52.22|52.09|52.22|52.09|52.22|52.09|52.22|52.09|693
1587124800000|2020-04-17 12:00:00|52.12|51.99|52.12|51.99|52.12|51.99|52.12|51.99|536
1587125100000|2020-04-17 12:05:00|52.22|52.09|52.22|52.09|52.22|52.09|52.22|52.09|210
1587125400000|2020-04-17 12:10:00|52.12|51.99|52.12|51.99|52.22|52.09|52.12|51.99|1083
1587125700000|2020-04-17 12:15:00|52.02|51.89|52.02|51.89|52.02|51.89|52.02|51.89|265
1587126000000|2020-04-17 12:20:00|52.12|51.99|52.12|51.99|52.12|51.99|52.02|51.89|585
1587126300000|2020-04-17 12:25:00|52.02|51.89|52.02|51.89|52.02|51.89|52.02|51.89|558
1587126600000|2020-04-17 12:30:00|51.92|51.79|51.92|51.79|51.92|51.89|51.92|51.79|927
1587126900000|2020-04-17 12:35:00|51.82|51.69|51.92|51.79|51.92|51.79|51.82|51.69|1199
1587127200000|2020-04-17 12:40:00|51.82|51.69|51.82|51.69|51.82|51.69|51.82|51.69|1096
1587127500000|2020-04-17 12:45:00|51.72|51.59|51.72|51.59|51.82|51.69|51.72|51.59|1800
1587127800000|2020-04-17 12:50:00|||||||||30
1587128100000|2020-04-17 12:55:00|51.82|51.69|51.82|51.69|51.82|51.69|51.82|51.69|270
1587128400000|2020-04-17 13:00:00|51.72|51.59|51.72|51.59|51.82|51.69|51.72|51.59|186
1587128700000|2020-04-17 13:05:00|51.62|51.49|51.62|51.49|51.72|51.59|51.62|51.49|2191
1587129000000|2020-04-17 13:10:00|51.52|51.39|51.52|51.39|51.52|51.39|51.52|51.39|1382
1587129300000|2020-04-17 13:15:00|51.62|51.49|51.72|51.59|51.72|51.59|51.52|51.39|1445
1587129600000|2020-04-17 13:20:00|51.62|51.49|51.72|51.59|51.72|51.59|51.62|51.49|3293
1587129900000|2020-04-17 13:25:00|51.62|51.49|51.72|51.59|51.72|51.59|51.62|51.49|1182
1587130200000|2020-04-17 13:30:00|51.82|51.69|51.72|51.59|51.82|51.69|51.52|51.39|4195
1587130500000|2020-04-17 13:35:00|51.82|51.69|51.82|51.69|51.82|51.69|51.72|51.59|3037
1587130800000|2020-04-17 13:40:00|51.72|51.59|51.72|51.59|51.82|51.69|51.72|51.59|687
1587131100000|2020-04-17 13:45:00|||||||||516
1587131400000|2020-04-17 13:50:00|51.62|51.49|51.62|51.49|51.72|51.59|51.62|51.49|9109
1587131700000|2020-04-17 13:55:00|51.72|51.59|51.72|51.59|51.82|51.69|51.72|51.49|931
1587132000000|2020-04-17 14:00:00|51.62|51.49|51.72|51.59|51.72|51.59|51.62|51.49|2332
1587132300000|2020-04-17 14:05:00|51.62|51.49|51.72|51.59|51.72|51.59|51.62|51.49|595
1587132600000|2020-04-17 14:10:00|51.62|51.49|51.32|51.19|51.62|51.49|51.32|51.19|3047
1587132900000|2020-04-17 14:15:00|51.22|51.09|51.12|50.99|51.22|51.09|51.12|50.99|3890
1587133200000|2020-04-17 14:20:00|51.22|51.09|51.12|50.99|51.22|51.09|51.02|50.89|1962
1587133500000|2020-04-17 14:25:00|51.02|50.89|51.12|50.99|51.22|51.09|51.02|50.89|2499
1587133800000|2020-04-17 14:30:00|51.22|51.09|51.02|50.89|51.22|51.09|51.02|50.89|2051
1587134100000|2020-04-17 14:35:00|50.92|50.79|50.92|50.79|50.92|50.79|50.82|50.69|2386
1587134400000|2020-04-17 14:40:00|51.02|50.89|51.02|50.89|51.12|50.99|51.02|50.89|2556
1587134700000|2020-04-17 14:45:00|50.92|50.79|50.82|50.69|50.92|50.79|50.82|50.69|1844
1587135000000|2020-04-17 14:50:00|50.92|50.79|51.12|50.99|51.12|50.99|50.82|50.69|409
1587135300000|2020-04-17 14:55:00|51.02|50.89|51.02|50.89|51.12|50.99|51.02|50.89|5705
1587135600000|2020-04-17 15:00:00|51.12|50.99|51.22|51.09|51.32|51.19|51.12|50.99|1494
1587135900000|2020-04-17 15:05:00|51.12|50.99|51.22|51.09|51.22|51.09|51.12|50.99|1678
1587136200000|2020-04-17 15:10:00|51.12|50.99|51.22|51.09|51.22|51.09|51.12|50.99|7203
1587136500000|2020-04-17 15:15:00|51.12|50.99|51.22|51.09|51.22|51.09|51.12|50.99|1428
1587136800000|2020-04-17 15:20:00|51.12|50.99|51.12|50.99|51.22|51.09|50.92|50.79|5431
1587137100000|2020-04-17 15:25:00|51.22|51.09|51.12|50.99|51.22|51.09|51.02|50.89|3470
1587137400000|2020-04-17 15:30:00|51.22|51.09|51.32|51.19|51.32|51.19|51.12|50.99|21085
1587137700000|2020-04-17 15:35:00|51.42|51.29|51.42|51.29|51.52|51.39|51.32|51.19|4916
1587138000000|2020-04-17 15:40:00|51.52|51.39|51.42|51.29|51.52|51.39|51.42|51.29|5027
1587138300000|2020-04-17 15:45:00|||||||||164
1587138600000|2020-04-17 15:50:00|51.32|51.19|51.42|51.29|51.42|51.29|51.32|51.19|341
1587138900000|2020-04-17 15:55:00|51.32|51.19|51.42|51.29|51.42|51.29|51.32|51.19|410
1587139200000|2020-04-17 16:00:00|||||||||2767
1587139500000|2020-04-17 16:05:00|51.52|51.39|51.42|51.29|51.52|51.39|51.42|51.29|168
1587139800000|2020-04-17 16:10:00|51.52|51.39|51.42|51.29|51.52|51.39|51.42|51.29|367
1587140100000|2020-04-17 16:15:00|51.52|51.39|51.52|51.39|51.52|51.39|51.42|51.29|33
1587140400000|2020-04-17 16:20:00|51.42|51.29|51.32|51.19|51.52|51.39|51.32|51.19|152
1587140700000|2020-04-17 16:25:00|||||||||115
1587141000000|2020-04-17 16:30:00|51.42|51.29|51.42|51.19|51.42|51.29|51.32|51.19|53
1587141300000|2020-04-17 16:35:00|51.32|51.29|51.42|51.29|51.42|51.29|51.32|51.29|10
1587141600000|2020-04-17 16:40:00|51.52|51.39|51.52|51.39|51.52|51.39|51.52|51.39|16
1587141900000|2020-04-17 16:45:00|51.62|51.49|51.62|51.49|51.62|51.49|51.62|51.49|18
1587142200000|2020-04-17 16:50:00|51.72|51.39|51.62|51.49|51.72|51.49|51.52|51.39|84
1587142500000|2020-04-17 16:55:00|51.52|51.39|51.52|51.39|51.52|51.39|51.52|51.39|32
1587142800000|2020-04-17 17:00:00|51.62||51.52||51.62||51.52||25
1587143100000|2020-04-17 17:05:00|||||||||2
1587143700000|2020-04-17 17:15:00|||||||||5
1587144000000|2020-04-17 17:20:00|51.42|51.29|51.42|51.29|51.42|51.29|51.42|51.29|12
1587144300000|2020-04-17 17:25:00|51.52|51.39|51.52|51.29|51.52|51.39|51.42|51.29|43
1587144600000|2020-04-17 17:30:00|51.42||51.42||51.52||51.42||3
1587144900000|2020-04-17 17:35:00|51.52|51.39|51.52|51.39|51.52|51.39|51.52|51.39|6
1587145200000|2020-04-17 17:40:00|51.42|51.29|51.42|51.29|51.52|51.39|51.42|51.29|53
1587145500000|2020-04-17 17:45:00|51.52|51.39|51.42|51.29|51.52|51.39|51.42|51.29|201
1587145800000|2020-04-17 17:50:00||51.19||51.29||51.29||51.19|639
1587146400000|2020-04-17 18:00:00|||||||||1
1587147000000|2020-04-17 18:10:00|51.32|51.19|51.32|51.19|51.32|51.29|51.32|51.19|1
1587147300000|2020-04-17 18:15:00|||||||||1
1587147600000|2020-04-17 18:20:00|51.42|51.29|51.42|51.29|51.42|51.29|51.42|51.19|8
1587148200000|2020-04-17 18:30:00|51.32|51.19|51.32|51.19|51.32|51.19|51.32|51.19|24
1587148800000|2020-04-17 18:40:00|||||||||7
1587149100000|2020-04-17 18:45:00|51.42|51.29|51.42|51.19|51.42|51.29|51.42|51.19|2
1587149400000|2020-04-17 18:50:00|51.32|51.29|51.42|51.19|51.42|51.29|51.32|51.19|12
1587149700000|2020-04-17 18:55:00|51.32|51.29|51.42|51.29|51.42|51.29|51.32|51.29|19
1587150900000|2020-04-17 19:15:00|51.52|51.39|51.52|51.39|51.52|51.39|51.52|51.39|11
1587151200000|2020-04-17 19:20:00|||||||||7
1587151500000|2020-04-17 19:25:00|51.62|51.49|51.62|51.49|51.62|51.49|51.62|51.39|113
1587151800000|2020-04-17 19:30:00|51.72|51.59|51.72|51.49|51.72|51.59|51.72|51.49|191
1587152100000|2020-04-17 19:35:00||51.59||51.59||51.59||51.59|0
1587152400000|2020-04-17 19:40:00|51.62|51.49|51.72|51.59|51.72|51.59|51.62|51.49|77
1587152700000|2020-04-17 19:45:00|51.82|51.49|51.62|51.49|51.82|51.49|51.62|51.39|673
1587153000000|2020-04-17 19:50:00|51.72|51.59|51.82|51.69|51.82|51.69|51.72|51.59|328
1587153300000|2020-04-17 19:55:00|51.72|51.59|51.82|51.49|51.82|51.69|51.62|51.49|455
1587362700000|2020-04-20 06:05:00|51.72|51.49|51.52|51.39|51.72|51.49|51.52|51.39|197
1587363000000|2020-04-20 06:10:00|51.62|51.49|51.62|51.49|51.62|51.49|51.62|51.39|1102
1587363300000|2020-04-20 06:15:00|||||||||162
1587363600000|2020-04-20 06:20:00|||||||||18
1587363900000|2020-04-20 06:25:00|||||||||8
1587364200000|2020-04-20 06:30:00|51.52|51.39|51.52|51.39|51.52|51.39|51.52|51.39|223
1587364500000|2020-04-20 06:35:00|51.62|51.49|51.62|51.49|51.62|51.49|51.62|51.49|132
1587364800000|2020-04-20 06:40:00|51.52|51.39|51.52|51.39|51.52|51.39|51.52|51.39|644
1587365100000|2020-04-20 06:45:00|51.62|51.49|51.62|51.49|51.62|51.49|51.62|51.49|475
1587365400000|2020-04-20 06:50:00|51.52|51.39|51.62|51.49|51.62|51.49|51.52|51.39|58
1587365700000|2020-04-20 06:55:00|51.72|51.59|51.72|51.59|51.72|51.59|51.72|51.59|1047
1587366000000|2020-04-20 07:00:00|51.82|51.69|51.32|51.19|51.82|51.69|51.32|51.19|791
1587366300000|2020-04-20 07:05:00|51.42|51.29|51.32|51.19|51.42|51.29|51.22|51.09|714
1587366600000|2020-04-20 07:10:00|51.42|51.29|51.12|50.99|51.42|51.29|51.12|50.89|578
1587366900000|2020-04-20 07:15:00|51.22|51.09|51.12|50.99|51.22|51.09|51.12|50.99|2347
1587367200000|2020-04-20 07:20:00|51.02|50.89|51.32|51.19|51.32|51.19|51.02|50.89|1894
1587367500000|2020-04-20 07:25:00|51.42|51.29|51.32|51.19|51.52|51.39|51.32|51.19|969
1587367800000|2020-04-20 07:30:00|51.42|51.29|51.52|51.39|51.62|51.39|51.42|51.29|1013
1587368100000|2020-04-20 07:35:00|51.42|51.29|51.32|51.19|51.52|51.29|51.32|51.19|894
1587368400000|2020-04-20 07:40:00|51.42|51.29|51.32|51.19|51.42|51.29|51.32|51.19|618
1587368700000|2020-04-20 07:45:00|51.22|51.09|51.22|51.09|51.32|51.19|51.12|50.99|265
1587369000000|2020-04-20 07:50:00|51.32|51.19|51.42|51.29|51.52|51.39|51.32|51.19|540
1587369300000|2020-04-20 07:55:00|51.52|51.39|51.42|51.29|51.52|51.39|51.22|51.09|696
1587369600000|2020-04-20 08:00:00|51.32|51.19|51.32|51.19|51.42|51.29|51.32|51.19|48
1587369900000|2020-04-20 08:05:00|51.42|51.29|51.22|51.09|51.42|51.29|51.22|50.99|155
1587370200000|2020-04-20 08:10:00|51.12|50.99|51.22|51.09|51.32|51.19|51.12|50.99|118
1587370500000|2020-04-20 08:15:00|51.12|50.99|51.12|50.99|51.12|50.99|51.12|50.99|1601
1587370800000|2020-04-20 08:20:00|51.02|50.89|50.82|50.69|51.12|50.89|50.82|50.69|2431
1587371100000|2020-04-20 08:25:00|50.92|50.79|50.82|50.69|50.92|50.79|50.82|50.69|3025
1587371400000|2020-04-20 08:30:00|50.72|50.59|50.72|50.59|50.82|50.59|50.62|50.49|305
1587371700000|2020-04-20 08:35:00|||||||||595
1587372000000|2020-04-20 08:40:00|||||||||904
1587372300000|2020-04-20 08:45:00|50.82|50.69|50.72|50.59|50.82|50.69|50.72|50.59|1660
1587372600000|2020-04-20 08:50:00|50.82|50.69|50.82|50.59|50.82|50.69|50.72|50.59|143
1587372900000|2020-04-20 08:55:00|50.72|50.69|50.82|50.69|50.82|50.69|50.72|50.59|103
1587373200000|2020-04-20 09:00:00|50.92|50.79|50.92|50.79|50.92|50.79|50.82|50.69|237
1587373500000|2020-04-20 09:05:00|50.82|50.69|50.82|50.69|50.82|50.69|50.82|50.69|4
1587373800000|2020-04-20 09:10:00|50.72|50.59|50.72|50.59|50.72|50.59|50.62|50.49|4434
1587374100000|2020-04-20 09:15:00|50.62|50.49|50.62|50.49|50.62|50.49|50.62|50.49|65
1587374400000|2020-04-20 09:20:00|50.72|50.59|50.62|50.49|50.72|50.59|50.62|50.49|166
1587374700000|2020-04-20 09:25:00|50.72|50.59|50.52|50.39|50.72|50.59|50.52|50.39|2051
1587375000000|2020-04-20 09:30:00|50.62|50.49|50.62|50.49|50.62|50.49|50.62|50.49|2178
1587375300000|2020-04-20 09:35:00|50.72|50.59|50.72|50.59|50.72|50.59|50.72|50.59|382
1587375600000|2020-04-20 09:40:00|||||||||935
1587375900000|2020-04-20 09:45:00|||||||||1063
1587376200000|2020-04-20 09:50:00|||||||||184
1587376500000|2020-04-20 09:55:00|50.62|50.49|50.72|50.59|50.72|50.59|50.62|50.49|2765
1587376800000|2020-04-20 10:00:00|50.62|50.49|50.72|50.59|50.72|50.59|50.62|50.49|2662
1587377100000|2020-04-20 10:05:00|50.82|50.69|50.62|50.49|50.82|50.69|50.62|50.49|4901
1587377400000|2020-04-20 10:10:00|50.72|50.59|50.62|50.49|50.72|50.59|50.62|50.49|2226
1587377700000|2020-04-20 10:15:00|50.72|50.59|50.62|50.49|50.72|50.59|50.62|50.49|1221
1587378000000|2020-04-20 10:20:00|50.72|50.59|50.42|50.29|50.72|50.59|50.42|50.29|3045
1587378300000|2020-04-20 10:25:00|50.52|50.39|50.42|50.29|50.52|50.39|50.42|50.29|843
1587378600000|2020-04-20 10:30:00|50.52|50.39|50.42|50.29|50.52|50.39|50.42|50.29|2731
1587378900000|2020-04-20 10:35:00|50.52|50.19|50.32|50.19|50.52|50.19|50.32|50.19|216
1587379200000|2020-04-20 10:40:00|50.42|50.29|50.32|50.19|50.42|50.29|50.32|50.19|364
1587379500000|2020-04-20 10:45:00|||||||||5
1587379800000|2020-04-20 10:50:00|50.22|50.09|50.22|50.09|50.22|50.09|50.22|50.09|355
1587380100000|2020-04-20 10:55:00|50.32|50.19|50.32|50.09|50.32|50.19|50.22|50.09|55
1587380400000|2020-04-20 11:00:00|50.22|50.19|50.32|50.19|50.32|50.19|50.22|50.09|116
1587380700000|2020-04-20 11:05:00|50.22|50.09|50.22|50.09|50.22|50.09|50.22|50.09|325
1587381000000|2020-04-20 11:10:00|50.32|50.19|50.22|50.09|50.32|50.19|50.22|50.09|1020
1587381300000|2020-04-20 11:15:00|50.12|49.99|50.12|49.99|50.22|50.09|50.12|49.99|1631
1587381600000|2020-04-20 11:20:00|50.02|49.89|50.12|49.99|50.12|49.99|50.02|49.89|962
1587381900000|2020-04-20 11:25:00|50.02|49.89|50.02|49.89|50.02|49.99|50.02|49.89|461
1587382200000|2020-04-20 11:30:00|50.12|49.99|50.32|50.19|50.32|50.19|50.12|49.99|637
1587382500000|2020-04-20 11:35:00|50.22|50.09|50.22|50.09|50.32|50.19|50.22|50.09|116
1587382800000|2020-04-20 11:40:00|50.12|49.99|50.12|49.99|50.12|49.99|50.12|49.99|398
1587383100000|2020-04-20 11:45:00|50.22|50.09|50.02|49.89|50.22|50.09|50.02|49.89|664
1587383400000|2020-04-20 11:50:00|50.12|49.99|50.12|49.99|50.12|49.99|50.02|49.89|538
1587383700000|2020-04-20 11:55:00|50.02|49.89|50.12|49.89|50.12|49.99|50.02|49.89|1917
1587384000000|2020-04-20 12:00:00|50.02|49.99|50.02|49.89|50.22|50.09|50.02|49.89|4772
1587384300000|2020-04-20 12:05:00|49.92|49.79|50.02|49.89|50.12|49.99|49.92|49.79|3686
1587384600000|2020-04-20 12:10:00|49.92|49.79|50.02|49.89|50.02|49.89|49.92|49.79|330
1587384900000|2020-04-20 12:15:00|49.92|49.79|49.92|49.79|50.02|49.89|49.92|49.79|438
1587385200000|2020-04-20 12:20:00|50.02|49.89|49.92|49.79|50.02|49.89|49.82|49.69|4405
1587385500000|2020-04-20 12:25:00|50.02|49.89|49.92|49.79|50.02|49.89|49.92|49.79|1011
1587385800000|2020-04-20 12:30:00|||||||||112
1587386100000|2020-04-20 12:35:00|50.02|49.89|50.02|49.89|50.02|49.89|49.92|49.79|503
1587386400000|2020-04-20 12:40:00|49.92|49.79|50.12|49.99|50.12|49.99|49.92|49.79|1014
1587386700000|2020-04-20 12:45:00|50.22|50.09|50.22|50.09|50.22|50.09|50.22|50.09|24
1587387000000|2020-04-20 12:50:00|50.12|49.99|50.02|49.89|50.12|49.99|50.02|49.89|347
1587387300000|2020-04-20 12:55:00|||||||||3
1587387600000|2020-04-20 13:00:00|49.92|49.79|50.02|49.89|50.02|49.89|49.92|49.79|1219
1587387900000|2020-04-20 13:05:00|||||||||4
1587388200000|2020-04-20 13:10:00|49.92|49.79|49.92|49.79|49.92|49.79|49.92|49.79|592
1587388500000|2020-04-20 13:15:00|50.02|49.89|50.02|49.89|50.02|49.89|49.92|49.79|207
1587388800000|2020-04-20 13:20:00|49.92|49.79|50.12|49.99|50.12|49.99|49.92|49.79|207
1587389100000|2020-04-20 13:25:00|50.22|50.09|50.12|49.99|50.22|50.09|50.12|49.99|1469
1587389400000|2020-04-20 13:30:00|50.02|49.89|50.02|49.89|50.22|50.09|50.02|49.89|364
1587389700000|2020-04-20 13:35:00|50.12|49.99|50.12|49.99|50.22|50.09|50.12|49.99|1703
1587390000000|2020-04-20 13:40:00|50.02|49.89|50.22|50.09|50.32|50.19|50.02|49.89|1221
1587390300000|2020-04-20 13:45:00|50.32|50.19|50.72|50.59|50.72|50.59|50.32|50.09|3297
1587390600000|2020-04-20 13:50:00|50.82|50.69|50.82|50.69|50.82|50.69|50.72|50.59|4211
1587390900000|2020-04-20 13:55:00|50.72|50.59|50.72|50.59|50.92|50.79|50.72|50.59|1466
1587391200000|2020-04-20 14:00:00|50.62|50.49|50.92|50.79|50.92|50.79|50.62|50.49|3383
1587391500000|2020-04-20 14:05:00|50.82|50.69|50.92|50.79|51.02|50.89|50.82|50.69|2858
1587391800000|2020-04-20 14:10:00|51.02|50.89|50.92|50.79|51.02|50.89|50.92|50.79|1654
1587392100000|2020-04-20 14:15:00|50.82|50.69|50.92|50.79|50.92|50.79|50.82|50.69|918
1587392400000|2020-04-20 14:20:00|50.82|50.69|50.82|50.69|50.82|50.69|50.82|50.69|62
1587392700000|2020-04-20 14:25:00|50.72|50.59|50.72|50.59|50.82|50.69|50.72|50.59|1989
1587393000000|2020-04-20 14:30:00|50.82|50.69|50.72|50.59|50.82|50.69|50.72|50.59|2648
1587393300000|2020-04-20 14:35:00|||||||||535
1587393600000|2020-04-20 14:40:00|50.82|50.69|51.02|50.89|51.02|50.89|50.82|50.69|4994
1587393900000|2020-04-20 14:45:00|51.12|50.99|51.12|50.89|51.12|50.99|51.02|50.89|514
1587394200000|2020-04-20 14:50:00|51.02|50.99|51.22|51.09|51.22|51.09|51.02|50.99|1169
1587394500000|2020-04-20 14:55:00|51.12|50.99|51.12|50.99|51.12|50.99|51.02|50.89|4975
1587394800000|2020-04-20 15:00:00|51.02|50.89|51.02|50.89|51.12|50.99|51.02|50.89|1594
1587395100000|2020-04-20 15:05:00|51.12|50.99|50.92|50.79|51.12|50.99|50.92|50.79|1273
1587395400000|2020-04-20 15:10:00|50.82|50.69|50.72|50.59|50.82|50.69|50.62|50.49|1567
1587395700000|2020-04-20 15:15:00|50.82|50.69|50.82|50.69|50.82|50.69|50.72|50.59|535
1587396000000|2020-04-20 15:20:00|50.92|50.79|51.02|50.89|51.02|50.89|50.92|50.69|1629
1587396300000|2020-04-20 15:25:00|50.92|50.79|50.82|50.69|50.92|50.79|50.82|50.69|1282
1587396600000|2020-04-20 15:30:00|50.92|50.79|51.12|50.99|51.12|50.99|50.92|50.79|4134
1587396900000|2020-04-20 15:35:00|51.22|51.09|51.32|51.19|51.42|51.29|51.22|51.09|1899
1587397200000|2020-04-20 15:40:00|51.42|51.29|51.32|51.19|51.42|51.29|51.32|51.19|2425
1587397500000|2020-04-20 15:45:00|||||||||109
1587397800000|2020-04-20 15:50:00|||||||||14
1587398100000|2020-04-20 15:55:00|||||||||150
1587398400000|2020-04-20 16:00:00|51.22|51.09|51.22|51.09|51.22|51.09|51.22|51.09|539
1587398700000|2020-04-20 16:05:00|51.32|51.19|51.32|51.19|51.32|51.19|51.22|51.09|243
1587399000000|2020-04-20 16:10:00|51.22|51.09|51.22|51.09|51.22|51.19|51.22|51.09|9
1587399300000|2020-04-20 16:15:00|||||||||6
1587399600000|2020-04-20 16:20:00|||||||||26
1587399900000|2020-04-20 16:25:00|51.32|51.19|51.12|50.99|51.32|51.19|51.12|50.99|1125
1587400200000|2020-04-20 16:30:00|51.22|51.09|51.22|51.09|51.22|51.09|51.12|51.09|255
1587400500000|2020-04-20 16:35:00|51.32|51.19|51.32|51.19|51.32|51.19|51.22|51.19|427
1587400800000|2020-04-20 16:40:00|51.22|51.09|51.22|51.09|51.32|51.19|51.22|51.09|610
1587401100000|2020-04-20 16:45:00|51.32|51.19|51.32|51.19|51.32|51.19|51.22|51.09|256
1587401400000|2020-04-20 16:50:00|51.22|51.09|51.22|51.09|51.32|51.19|51.22|51.09|87
1587401700000|2020-04-20 16:55:00|||||||||64
1587402000000|2020-04-20 17:00:00|51.12|50.99|51.12|50.99|51.22|51.09|51.12|50.99|528
1587402300000|2020-04-20 17:05:00|||||||||5
1587402900000|2020-04-20 17:15:00|||||||||39
1587403200000|2020-04-20 17:20:00||50.89||50.99||50.99||50.89|0
1587403500000|2020-04-20 17:25:00|51.02|50.89|51.12|50.99|51.12|50.99|51.02|50.89|182
1587403800000|2020-04-20 17:30:00|51.02|50.89|51.02|50.89|51.02|50.89|51.02|50.89|100
1587404100000|2020-04-20 17:35:00|50.92|50.79|51.02|50.89|51.02|50.89|50.92|50.79|248
1587404400000|2020-04-20 17:40:00|51.12|50.99|51.02|50.89|51.12|50.99|51.02|50.89|972
1587405900000|2020-04-20 18:05:00|50.92|50.79|50.92|50.79|50.92|50.79|50.92|50.79|20
1587406200000|2020-04-20 18:10:00|50.82|50.69|50.82|50.69|50.82|50.69|50.82|50.69|326
1587406500000|2020-04-20 18:15:00|50.92|50.79|50.82|50.69|50.92|50.79|50.82|50.59|92
1587406800000|2020-04-20 18:20:00|50.72|50.59|50.72|50.59|50.82|50.69|50.72|50.59|213
1587407100000|2020-04-20 18:25:00|50.62|50.49|50.52|50.29|50.62|50.49|50.52|50.29|740
1587407400000|2020-04-20 18:30:00|50.62|50.39|50.52|50.39|50.62|50.49|50.52|50.29|52
1587407700000|2020-04-20 18:35:00|50.62|50.49|50.62|50.39|50.62|50.49|50.52|50.39|140
1587408000000|2020-04-20 18:40:00|50.52|50.49|50.62|50.39|50.62|50.49|50.52|50.29|13
1587408300000|2020-04-20 18:45:00|50.52|50.29|50.62|50.49|50.62|50.49|50.52|50.29|0
1587408600000|2020-04-20 18:50:00|50.52|50.39|50.42|50.29|50.62|50.39|50.42|50.29|47
1587408900000|2020-04-20 18:55:00|50.32|50.19|50.22|50.09|50.42|50.19|50.22|50.09|1392
1587409200000|2020-04-20 19:00:00|50.32|50.19|50.22|50.09|50.42|50.29|50.22|50.09|154
1587409500000|2020-04-20 19:05:00|50.12|49.99|50.22|50.09|50.22|50.09|50.12|49.99|414
1587409800000|2020-04-20 19:10:00|50.32||50.22||50.32||50.22||16
1587410100000|2020-04-20 19:15:00|50.12|49.99|50.12|49.99|50.22|50.09|50.12|49.99|503
1587410400000|2020-04-20 19:20:00|50.22|50.09|50.22|50.09|50.22|50.09|50.22|49.99|119
1587410700000|2020-04-20 19:25:00|50.12|49.99|50.22|50.09|50.22|50.09|50.12|49.99|14
1587411000000|2020-04-20 19:30:00|50.32|50.19|50.42|50.19|50.42|50.19|50.32|50.19|51
1587411300000|2020-04-20 19:35:00|50.32|50.29|50.32|50.19|50.32|50.29|50.32|50.09|5
1587411600000|2020-04-20 19:40:00|50.22|50.09|50.32|50.09|50.32|50.19|50.22|50.09|271
1587411900000|2020-04-20 19:45:00|50.22|50.19|50.32|50.19|50.32|50.19|50.22|50.09|550
1587412200000|2020-04-20 19:50:00|50.42|50.09|50.42|50.19|50.42|50.19|50.42|50.09|168
1587412500000|2020-04-20 19:55:00|50.32|50.29|50.42|50.19|50.42|50.29|50.22|50.09|2352
1587449100000|2020-04-21 06:05:00|49.92|49.79|49.82|49.69|49.92|49.79|49.72|49.59|195
1587449400000|2020-04-21 06:10:00|49.92|49.79|49.82|49.69|49.92|49.79|49.82|49.69|73
1587449700000|2020-04-21 06:15:00|49.92|49.79|50.12|49.99|50.12|49.99|49.92|49.69|152
1587450000000|2020-04-21 06:20:00|50.22|49.89|50.22|50.09|50.22|50.09|50.12|49.89|28
1587450300000|2020-04-21 06:25:00|50.12|49.99|50.12|49.99|50.12|50.09|50.12|49.89|87
1587450600000|2020-04-21 06:30:00|50.22|50.09|50.12|49.99|50.22|50.09|50.12|49.89|356
1587450900000|2020-04-21 06:35:00|50.02|49.89|50.02|49.89|50.02|49.89|50.02|49.89|128
1587451200000|2020-04-21 06:40:00|49.92|49.79|49.92|49.79|49.92|49.79|49.92|49.79|210
1587451500000|2020-04-21 06:45:00|50.02||49.92||50.02||49.92||0
1587451800000|2020-04-21 06:50:00|50.02|49.89|49.92|49.79|50.02|49.89|49.92|49.69|508
1587452100000|2020-04-21 06:55:00|50.02|49.89|49.92|49.79|50.02|49.89|49.92|49.79|28
1587452400000|2020-04-21 07:00:00|50.02|49.89|50.12|49.99|50.12|49.99|49.92|49.79|1576
1587452700000|2020-04-21 07:05:00|50.02|49.89|49.92|49.79|50.12|49.99|49.92|49.79|3466
1587453000000|2020-04-21 07:10:00|49.82|49.69|49.82|49.69|49.82|49.69|49.82|49.69|763
1587453300000|2020-04-21 07:15:00|49.92|49.79|49.72|49.59|49.92|49.79|49.72|49.59|813
1587453600000|2020-04-21 07:20:00|49.62|49.49|49.62|49.49|49.72|49.59|49.62|49.49|2534
1587453900000|2020-04-21 07:25:00|49.52|49.39|49.72|49.49|49.72|49.59|49.52|49.39|2022
1587454200000|2020-04-21 07:30:00|49.62|49.59|49.62|49.49|49.72|49.59|49.62|49.49|520
1587454500000|2020-04-21 07:35:00|49.52|49.39|49.52|49.39|49.52|49.39|49.52|49.39|283
1587454800000|2020-04-21 07:40:00|49.42|49.29|49.42|49.29|49.52|49.39|49.42|49.29|1084
1587455100000|2020-04-21 07:45:00|49.52|49.39|49.42|49.29|49.52|49.39|49.42|49.29|1241
1587455400000|2020-04-21 07:50:00|49.52|49.39|49.52|49.39|49.62|49.49|49.52|49.39|885
1587455700000|2020-04-21 07:55:00|49.62|49.49|49.42|49.29|49.62|49.49|49.42|49.29|3058
1587456000000|2020-04-21 08:00:00|49.52|49.39|49.52|49.39|49.52|49.39|49.42|49.29|4939
1587456300000|2020-04-21 08:05:00|49.62|49.49|49.52|49.39|49.62|49.49|49.42|49.29|3476
1587456600000|2020-04-21 08:10:00|49.62|49.49|49.52|49.39|49.62|49.49|49.52|49.39|2166
1587456900000|2020-04-21 08:15:00|49.62|49.49|49.52|49.39|49.62|49.49|49.52|49.39|812
1587457200000|2020-04-21 08:20:00|49.62|49.49|49.42|49.29|49.62|49.49|49.42|49.29|558
1587457500000|2020-04-21 08:25:00|49.52|49.39|49.52|49.39|49.52|49.39|49.42|49.29|476
1587457800000|2020-04-21 08:30:00|49.42|49.29|49.52|49.39|49.52|49.39|49.42|49.29|357
1587458100000|2020-04-21 08:35:00|49.62|49.49|49.62|49.49|49.62|49.49|49.52|49.39|1529
1587458400000|2020-04-21 08:40:00|49.72|49.59|49.72|49.59|49.72|49.59|49.72|49.59|5542
1587458700000|2020-04-21 08:45:00|49.82|49.69|49.92|49.79|49.92|49.79|49.82|49.69|784
1587459000000|2020-04-21 08:50:00|50.02|49.89|50.02|49.89|50.12|49.99|49.92|49.79|2550
1587459300000|2020-04-21 08:55:00|49.92|49.79|49.82|49.69|49.92|49.79|49.82|49.69|452
1587459600000|2020-04-21 09:00:00|49.92|49.79|49.92|49.79|50.02|49.89|49.82|49.69|924
1587459900000|2020-04-21 09:05:00|50.02|49.89|50.22|50.09|50.22|50.09|49.92|49.79|4706
1587460200000|2020-04-21 09:10:00|50.32|50.19|50.02|49.89|50.32|50.19|49.92|49.79|3019
1587460500000|2020-04-21 09:15:00|49.92|49.79|49.92|49.79|49.92|49.79|49.82|49.69|6729
1587460800000|2020-04-21 09:20:00|49.82|49.69|49.82|49.69|49.82|49.69|49.82|49.69|424
1587461100000|2020-04-21 09:25:00|||||||||270
1587461400000|2020-04-21 09:30:00|49.72|49.59|49.62|49.49|49.72|49.59|49.62|49.49|828
1587461700000|2020-04-21 09:35:00|49.72|49.59|49.72|49.59|49.82|49.69|49.72|49.59|151
1587462000000|2020-04-21 09:40:00|49.82|49.69|49.72|49.59|49.82|49.69|49.72|49.59|311
1587462300000|2020-04-21 09:45:00|49.62|49.49|49.72|49.59|49.72|49.59|49.62|49.49|665
1587462600000|2020-04-21 09:50:00|49.82|49.69|49.72|49.59|49.82|49.69|49.62|49.49|1373
1587462900000|2020-04-21 09:55:00|49.62|49.49|49.82|49.69|49.82|49.69|49.62|49.49|733
1587463200000|2020-04-21 10:00:00|49.72|49.59|49.82|49.69|49.92|49.79|49.72|49.59|409
1587463500000|2020-04-21 10:05:00|49.72|49.59|49.82|49.69|49.82|49.69|49.72|49.59|293
1587463800000|2020-04-21 10:10:00|49.72|49.59|49.62|49.49|49.82|49.69|49.62|49.49|306
1587464100000|2020-04-21 10:15:00|||||||||189
1587464400000|2020-04-21 10:20:00|49.52|49.39|49.72|49.59|49.72|49.59|49.52|49.39|1396
1587464700000|2020-04-21 10:25:00|49.62|49.49|49.72|49.59|49.72|49.59|49.62|49.49|604
1587465000000|2020-04-21 10:30:00|49.62|49.49|49.72|49.59|49.72|49.59|49.62|49.49|363
1587465300000|2020-04-21 10:35:00|49.82|49.69|49.82|49.69|49.82|49.69|49.82|49.69|227
1587465600000|2020-04-21 10:40:00|49.92|49.79|49.92|49.79|49.92|49.79|49.82|49.79|864
1587465900000|2020-04-21 10:45:00|50.02|49.89|49.92|49.79|50.02|49.89|49.92|49.79|773
1587466200000|2020-04-21 10:50:00|50.02|49.89|49.92|49.79|50.02|49.89|49.92|49.79|521
1587466500000|2020-04-21 10:55:00|49.82|49.69|49.92|49.79|49.92|49.79|49.82|49.69|4589
1587466800000|2020-04-21 11:00:00|||||||||90
1587467100000|2020-04-21 11:05:00|49.82|49.69|49.82|49.69|49.82|49.79|49.72|49.59|4304
1587467400000|2020-04-21 11:10:00|49.72|49.59|49.82|49.69|49.82|49.69|49.72|49.59|3744
1587467700000|2020-04-21 11:15:00|49.72|49.59|49.82|49.69|49.82|49.69|49.72|49.59|481
1587468000000|2020-04-21 11:20:00|||||||||293
1587468300000|2020-04-21 11:25:00|49.72|49.59|49.72|49.59|49.82|49.69|49.72|49.49|918
1587468600000|2020-04-21 11:30:00|49.62|49.49|49.72|49.59|49.72|49.59|49.62|49.49|1686
1587468900000|2020-04-21 11:35:00|49.62|49.49|49.72|49.59|49.72|49.59|49.62|49.49|1211
1587469200000|2020-04-21 11:40:00|49.62|49.49|49.62|49.49|49.72|49.59|49.62|49.49|460
1587469500000|2020-04-21 11:45:00|49.72|49.59|49.62|49.49|49.72|49.59|49.52|49.39|6112
1587469800000|2020-04-21 11:50:00|49.52|49.39|49.62|49.49|49.62|49.49|49.52|49.39|1396
1587470100000|2020-04-21 11:55:00|49.52|49.39|49.52|49.39|49.52|49.39|49.52|49.39|258
1587470400000|2020-04-21 12:00:00|||||||||2015
1587470700000|2020-04-21 12:05:00|49.42|49.29|49.52|49.39|49.52|49.39|49.42|49.29|1944
1587471000000|2020-04-21 12:10:00|||||||||3494
1587471300000|2020-04-21 12:15:00|49.42|49.29|49.42|49.29|49.42|49.29|49.42|49.29|2792
1587471600000|2020-04-21 12:20:00|49.52|49.39|49.52|49.39|49.52|49.39|49.42|49.29|674
1587471900000|2020-04-21 12:25:00|49.62|49.49|49.62|49.49|49.62|49.49|49.62|49.49|1487
1587472200000|2020-04-21 12:30:00|49.52|49.39|49.62|49.49|49.62|49.49|49.52|49.39|536
1587472500000|2020-04-21 12:35:00|49.52|49.39|49.52|49.39|49.62|49.49|49.52|49.39|1120
1587472800000|2020-04-21 12:40:00|49.42|49.29|49.42|49.29|49.42|49.29|49.42|49.29|1058
1587473100000|2020-04-21 12:45:00|49.32|49.19|49.32|49.19|49.32|49.19|49.32|49.19|3893
1587473400000|2020-04-21 12:50:00|||||||||823
1587473700000|2020-04-21 12:55:00|49.22|49.09|49.22|49.09|49.32|49.19|49.22|49.09|1227
1587474000000|2020-04-21 13:00:00|||||||||988
1587474300000|2020-04-21 13:05:00|49.32|49.19|49.22|49.09|49.32|49.19|49.22|49.09|1959
1587474600000|2020-04-21 13:10:00|49.12|48.99|49.22|49.09|49.22|49.09|49.12|48.99|2268
1587474900000|2020-04-21 13:15:00|49.12|48.99|49.12|48.99|49.22|49.09|49.12|48.99|1572
1587475200000|2020-04-21 13:20:00|49.22|49.09|49.22|49.09|49.22|49.09|49.22|49.09|1187
1587475500000|2020-04-21 13:25:00|49.32|49.19|49.32|49.19|49.32|49.19|49.22|49.09|305
1587475800000|2020-04-21 13:30:00|49.22|49.09|49.22|49.09|49.32|49.19|49.22|49.09|864
1587476100000|2020-04-21 13:35:00|49.12|48.99|49.12|48.99|49.12|48.99|49.12|48.99|662
1587476400000|2020-04-21 13:40:00|49.22|49.09|49.42|49.29|49.42|49.29|49.22|49.09|1931
1587476700000|2020-04-21 13:45:00|49.52|49.39|49.72|49.59|49.82|49.69|49.52|49.39|5991
1587477000000|2020-04-21 13:50:00|49.82|49.69|49.82|49.69|49.82|49.69|49.72|49.59|660
1587477300000|2020-04-21 13:55:00|49.92|49.79|49.92|49.79|50.02|49.89|49.92|49.69|1627
1587477600000|2020-04-21 14:00:00|49.82|49.69|49.82|49.69|49.92|49.79|49.72|49.59|2914
1587477900000|2020-04-21 14:05:00|49.72|49.59|49.72|49.59|49.72|49.59|49.62|49.49|1077
1587478200000|2020-04-21 14:10:00|49.62|49.49|49.62|49.49|49.62|49.49|49.52|49.39|1178
1587478500000|2020-04-21 14:15:00|49.52|49.39|49.42|49.29|49.62|49.49|49.42|49.29|2602
1587478800000|2020-04-21 14:20:00|49.52|49.39|49.52|49.39|49.52|49.39|49.42|49.29|1898
1587479100000|2020-04-21 14:25:00|49.62|49.49|49.52|49.39|49.62|49.49|49.42|49.29|1386
1587479400000|2020-04-21 14:30:00|49.62|49.49|49.42|49.29|49.62|49.49|49.42|49.29|1815
1587479700000|2020-04-21 14:35:00|49.32|49.19|49.42|49.29|49.42|49.29|49.32|49.19|1140
1587480000000|2020-04-21 14:40:00|49.32|49.19|49.32|49.19|49.42|49.29|49.32|49.19|1725
1587480300000|2020-04-21 14:45:00|49.42|49.29|49.22|49.09|49.42|49.29|49.22|49.09|1652
1587480600000|2020-04-21 14:50:00|||||||||421
1587480900000|2020-04-21 14:55:00|49.12|48.99|49.22|49.09|49.22|49.09|49.12|48.99|1515
1587481200000|2020-04-21 15:00:00|49.12|48.99|49.12|48.99|49.22|49.09|49.12|48.99|629
1587481500000|2020-04-21 15:05:00|49.02|48.89|49.12|48.99|49.12|48.99|49.02|48.89|2262
1587481800000|2020-04-21 15:10:00|49.02|48.89|48.92|48.79|49.12|48.99|48.92|48.79|1088
1587482100000|2020-04-21 15:15:00|49.02|48.89|49.02|48.89|49.02|48.89|48.92|48.79|2970
1587482400000|2020-04-21 15:20:00|49.12|48.99|49.02|48.89|49.12|48.99|49.02|48.89|1667
1587482700000|2020-04-21 15:25:00|48.92|48.79|48.92|48.79|49.02|48.89|48.92|48.79|15256
1587483000000|2020-04-21 15:30:00|49.02|48.89|48.82|48.69|49.02|48.89|48.82|48.69|13153
1587483300000|2020-04-21 15:35:00|48.72|48.59|48.82|48.69|48.82|48.69|48.72|48.59|4772
1587483600000|2020-04-21 15:40:00|48.72|48.59|48.82|48.69|48.82|48.69|48.72|48.59|2951
1587483900000|2020-04-21 15:45:00|48.92|48.79|48.92|48.79|48.92|48.79|48.82|48.69|1505
1587484200000|2020-04-21 15:50:00|48.82|48.69|49.02|48.89|49.02|48.89|48.82|48.69|2296
1587484500000|2020-04-21 15:55:00|48.92|48.79|49.12|48.99|49.12|48.99|48.92|48.79|535
1587484800000|2020-04-21 16:00:00|49.02|48.89|48.92|48.79|49.12|48.89|48.92|48.79|321
1587485100000|2020-04-21 16:05:00|49.02|48.89|49.02|48.89|49.02|48.89|48.92|48.79|124
1587485400000|2020-04-21 16:10:00|49.12|48.99|49.02|48.89|49.12|48.99|49.02|48.89|49
1587485700000|2020-04-21 16:15:00|49.12|48.99|49.12|48.99|49.12|48.99|49.02|48.89|330
1587486000000|2020-04-21 16:20:00|49.02|48.89|49.02|48.89|49.12|48.99|49.02|48.89|148
1587486300000|2020-04-21 16:25:00|48.92|48.79|48.92|48.79|49.02|48.89|48.92|48.79|985
1587486600000|2020-04-21 16:30:00|49.02|48.89|48.92|48.69|49.02|48.89|48.82|48.69|652
1587486900000|2020-04-21 16:35:00|48.82|48.79|48.92|48.79|48.92|48.79|48.82|48.69|9
1587487200000|2020-04-21 16:40:00|48.82|48.69|48.82|48.69|48.92|48.79|48.82|48.69|80
1587487500000|2020-04-21 16:45:00|||||||||640
1587487800000|2020-04-21 16:50:00|48.92|48.79|48.92|48.79|48.92|48.79|48.92|48.79|1075
1587488100000|2020-04-21 16:55:00|||||||||16
1587488400000|2020-04-21 17:00:00|49.02|48.89|49.02|48.89|49.02|48.89|49.02|48.89|865
1587489000000|2020-04-21 17:10:00|48.92|48.79|48.92|48.79|48.92|48.79|48.92|48.79|16
1587489300000|2020-04-21 17:15:00|49.02||49.02||49.02||48.92||0
1587489600000|2020-04-21 17:20:00|48.92|48.89|48.92|48.79|49.02|48.89|48.92|48.79|1032
1587489900000|2020-04-21 17:25:00|||||||||41
1587490500000|2020-04-21 17:35:00|49.02|48.89|49.02|48.89|49.02|48.89|49.02|48.89|0
1587490800000|2020-04-21 17:40:00|48.92|48.79|48.92|48.79|48.92|48.79|48.92|48.79|3
1587491100000|2020-04-21 17:45:00|48.82|48.69|48.82|48.69|48.82|48.69|48.82|48.69|113
1587491400000|2020-04-21 17:50:00|48.72|48.59|48.82|48.69|48.82|48.69|48.72|48.59|520
1587491700000|2020-04-21 17:55:00|48.72|48.59|48.72|48.59|48.82|48.69|48.72|48.59|1511
1587492000000|2020-04-21 18:00:00|||||||||205
1587492300000|2020-04-21 18:05:00|48.82|48.69|48.82|48.69|48.82|48.69|48.82|48.69|104
1587492900000|2020-04-21 18:15:00|48.72|48.59|48.72|48.59|48.82|48.69|48.72|48.59|59
1587493200000|2020-04-21 18:20:00|48.82|48.69|48.92|48.79|48.92|48.79|48.72|48.69|278
1587493500000|2020-04-21 18:25:00|48.82|48.69|48.82|48.69|48.82|48.69|48.82|48.69|48
1587493800000|2020-04-21 18:30:00|48.72|48.59|48.82|48.69|48.82|48.69|48.72|48.59|240
1587494100000|2020-04-21 18:35:00|48.72|48.59|48.72|48.59|48.72|48.59|48.72|48.59|330
1587494400000|2020-04-21 18:40:00|||||||||271
1587495300000|2020-04-21 18:55:00|||||||||70
1587495600000|2020-04-21 19:00:00|48.82|48.69|48.82|48.69|48.82|48.69|48.82|48.69|146
1587495900000|2020-04-21 19:05:00|48.72|48.59|48.62|48.49|48.72|48.59|48.62|48.49|104
1587496200000|2020-04-21 19:10:00|48.72|48.59|48.82|48.69|48.92|48.79|48.72|48.59|131
1587496500000|2020-04-21 19:15:00|48.92|48.79|48.82|48.69|48.92|48.79|48.82|48.69|136
1587496800000|2020-04-21 19:20:00|48.92|48.79|48.82|48.69|48.92|48.79|48.82|48.69|53
1587497100000|2020-04-21 19:25:00|48.92|48.59|48.72|48.59|48.92|48.59|48.62|48.49|1142
1587497400000|2020-04-21 19:30:00|48.82||48.72||48.82||48.72||15
1587497700000|2020-04-21 19:35:00|48.82|48.69|49.02|48.89|49.02|48.89|48.82|48.69|1422
1587498000000|2020-04-21 19:40:00|48.92|48.79|49.02|48.79|49.12|48.99|48.92|48.79|2329
1587498300000|2020-04-21 19:45:00|48.92|48.69|48.82|48.69|48.92|48.69|48.82|48.69|201
1587498600000|2020-04-21 19:50:00|48.72|48.59|48.72|48.59|48.82|48.69|48.72|48.59|176
1587498900000|2020-04-21 19:55:00|48.82|48.69|48.82|48.59|48.92|48.79|48.82|48.59|569
1587535500000|2020-04-22 06:05:00|49.02|48.79|49.02|48.79|49.02|48.79|48.92|48.79|236
1587535800000|2020-04-22 06:10:00|48.92|48.89|49.02|48.89|49.02|48.89|48.92|48.79|212
1587536100000|2020-04-22 06:15:00|49.12|48.99|49.42|49.19|49.42|49.19|49.12|48.99|248
1587536400000|2020-04-22 06:20:00|49.32|49.29|49.42|49.29|49.52|49.39|49.32|49.29|461
1587536700000|2020-04-22 06:25:00|49.52|49.19|49.22|49.09|49.52|49.19|49.22|48.99|826
1587537000000|2020-04-22 06:30:00|||||||||55
1587537300000|2020-04-22 06:35:00|49.32|49.19|49.42|49.29|49.42|49.29|49.32|49.19|14
1587537600000|2020-04-22 06:40:00|49.52||49.42||49.52||49.42||354
1587537900000|2020-04-22 06:45:00|49.52|49.39|49.52|49.39|49.52|49.39|49.42|49.39|11
1587538200000|2020-04-22 06:50:00|||||||||1
1587538500000|2020-04-22 06:55:00|49.62|49.49|49.62|49.49|49.72|49.49|49.62|49.49|492
1587538800000|2020-04-22 07:00:00|49.72|49.39|49.22|49.09|49.72|49.49|49.22|49.09|1162
1587539100000|2020-04-22 07:05:00|49.32|49.19|49.32|49.19|49.32|49.19|49.12|48.99|1135
1587539400000|2020-04-22 07:10:00|49.22|49.09|49.42|49.29|49.52|49.39|49.22|49.09|1789
1587539700000|2020-04-22 07:15:00|49.32|49.19|49.42|49.29|49.52|49.39|49.12|48.99|1780
1587540000000|2020-04-22 07:20:00|49.52|49.39|49.62|49.49|49.62|49.49|49.52|49.39|1422
1587540300000|2020-04-22 07:25:00|49.52|49.39|49.62|49.49|49.72|49.59|49.52|49.39|1493
1587540600000|2020-04-22 07:30:00|49.72|49.59|49.62|49.49|49.82|49.69|49.62|49.49|2759
1587540900000|2020-04-22 07:35:00|49.52|49.39|49.42|49.29|49.62|49.49|49.42|49.29|844
1587541200000|2020-04-22 07:40:00|49.52|49.39|49.72|49.59|49.72|49.59|49.52|49.39|2340
1587541500000|2020-04-22 07:45:00|49.62|49.49|49.72|49.59|49.72|49.59|49.62|49.49|1563
1587541800000|2020-04-22 07:50:00|49.82|49.69|49.82|49.69|49.92|49.79|49.82|49.69|1518
1587542100000|2020-04-22 07:55:00|49.72|49.59|49.82|49.69|49.82|49.69|49.72|49.59|849
1587542400000|2020-04-22 08:00:00|49.72|49.59|49.62|49.49|49.72|49.59|49.52|49.39|1902
1587542700000|2020-04-22 08:05:00|49.72|49.59|49.72|49.59|49.72|49.59|49.52|49.39|1274
1587543000000|2020-04-22 08:10:00|49.62|49.49|49.72|49.59|49.72|49.59|49.62|49.49|6385
1587543300000|2020-04-22 08:15:00|||||||||294
1587543600000|2020-04-22 08:20:00|49.82|49.69|49.72|49.59|49.82|49.69|49.72|49.59|1782
1587543900000|2020-04-22 08:25:00|49.62|49.49|49.62|49.49|49.82|49.69|49.62|49.49|1625
1587544200000|2020-04-22 08:30:00|49.52|49.39|49.52|49.39|49.62|49.49|49.52|49.39|1187
1587544500000|2020-04-22 08:35:00|49.62|49.49|49.62|49.49|49.62|49.49|49.52|49.39|3184
1587544800000|2020-04-22 08:40:00|49.72|49.59|49.62|49.49|49.72|49.59|49.62|49.49|122
1587545100000|2020-04-22 08:45:00|49.52|49.39|49.52|49.39|49.62|49.49|49.52|49.39|2897
1587545400000|2020-04-22 08:50:00|49.62|49.49|49.82|49.69|49.82|49.69|49.62|49.49|6185
1587545700000|2020-04-22 08:55:00|49.92|49.79|49.82|49.69|49.92|49.79|49.72|49.59|494
1587546000000|2020-04-22 09:00:00|49.72|49.59|49.62|49.49|49.72|49.59|49.62|49.49|422
1587546300000|2020-04-22 09:05:00|49.72|49.59|49.52|49.39|49.72|49.59|49.52|49.39|2454
1587546600000|2020-04-22 09:10:00|49.62|49.49|49.62|49.49|49.62|49.49|49.52|49.39|304
1587546900000|2020-04-22 09:15:00|||||||||11
1587547200000|2020-04-22 09:20:00|49.52|49.39|49.42|49.29|49.62|49.49|49.42|49.29|292
1587547500000|2020-04-22 09:25:00|49.52|49.39|49.62|49.49|49.62|49.49|49.52|49.39|999
1587547800000|2020-04-22 09:30:00|49.52|49.39|49.42|49.29|49.52|49.39|49.32|49.19|2469
1587548100000|2020-04-22 09:35:00|49.32|49.19|49.32|49.19|49.42|49.29|49.32|49.19|337
1587548400000|2020-04-22 09:40:00|49.42|49.29|49.42|49.29|49.42|49.29|49.42|49.29|123
1587548700000|2020-04-22 09:45:00|49.52|49.39|49.42|49.29|49.52|49.39|49.42|49.29|145
1587549000000|2020-04-22 09:50:00|49.52|49.39|49.52|49.39|49.52|49.39|49.42|49.29|911
1587549300000|2020-04-22 09:55:00|49.62|49.49|49.62|49.49|49.62|49.49|49.62|49.49|530
1587549600000|2020-04-22 10:00:00|49.52|49.39|49.42|49.29|49.52|49.39|49.42|49.29|215
1587549900000|2020-04-22 10:05:00|49.52|49.39|49.42|49.29|49.52|49.39|49.42|49.29|715
1587550200000|2020-04-22 10:10:00|49.52|49.39|49.52|49.39|49.52|49.39|49.42|49.29|122
1587550500000|2020-04-22 10:15:00|49.42|49.29|49.42|49.29|49.42|49.29|49.32|49.19|666
1587550800000|2020-04-22 10:20:00|49.32|49.19|49.42|49.29|49.42|49.29|49.32|49.19|2330
1587551100000|2020-04-22 10:25:00|49.32|49.19|49.32|49.19|49.42|49.29|49.32|49.19|499
1587551400000|2020-04-22 10:30:00|49.42|49.29|49.42|49.29|49.42|49.29|49.32|49.19|1873
1587551700000|2020-04-22 10:35:00|49.32|49.19|49.22|49.09|49.32|49.19|49.12|48.99|1014
1587552000000|2020-04-22 10:40:00|49.12|48.99|49.12|48.99|49.12|48.99|49.12|48.99|3
1587552300000|2020-04-22 10:45:00|49.22|49.09|49.32|49.19|49.32|49.19|49.22|49.09|1488
1587552600000|2020-04-22 10:50:00|49.42|49.29|49.32|49.19|49.42|49.29|49.32|49.19|500
1587552900000|2020-04-22 10:55:00|49.42|49.29|49.42|49.29|49.42|49.29|49.42|49.29|162
1587553200000|2020-04-22 11:00:00|49.52|49.39|49.42|49.29|49.52|49.39|49.42|49.29|519
1587553500000|2020-04-22 11:05:00|49.52|49.39|49.52|49.39|49.52|49.39|49.42|49.29|3736
1587553800000|2020-04-22 11:10:00|49.42|49.29|49.62|49.49|49.62|49.49|49.42|49.29|4932
1587554400000|2020-04-22 11:20:00|||||||||116
1587554700000|2020-04-22 11:25:00|49.52|49.39|49.52|49.39|49.52|49.39|49.52|49.39|1671
1587555000000|2020-04-22 11:30:00|49.62|49.49|49.72|49.59|49.72|49.59|49.62|49.49|3575
1587555300000|2020-04-22 11:35:00|49.62|49.49|49.52|49.39|49.62|49.49|49.52|49.39|2770
1587555600000|2020-04-22 11:40:00|49.62|49.49|49.62|49.49|49.62|49.49|49.62|49.49|142
1587555900000|2020-04-22 11:45:00|49.52|49.39|49.52|49.39|49.62|49.49|49.52|49.39|1372
1587556200000|2020-04-22 11:50:00|49.62|49.49|49.62|49.49|49.62|49.49|49.62|49.49|1003
1587556500000|2020-04-22 11:55:00|49.72|49.59|49.72|49.59|49.72|49.59|49.62|49.49|1594
1587556800000|2020-04-22 12:00:00|49.62|49.49|49.62|49.49|49.62|49.59|49.62|49.49|350
1587557100000|2020-04-22 12:05:00|||||||||140
1587557400000|2020-04-22 12:10:00|49.52|49.39|49.52|49.39|49.52|49.39|49.52|49.39|2032
1587557700000|2020-04-22 12:15:00|49.62|49.49|49.62|49.49|49.62|49.49|49.52|49.39|871
1587558000000|2020-04-22 12:20:00|||||||||1882
1587558300000|2020-04-22 12:25:00|49.72|49.59|49.82|49.69|49.82|49.69|49.72|49.59|1562
1587558600000|2020-04-22 12:30:00|||||||||188
1587558900000|2020-04-22 12:35:00|49.72|49.59|49.82|49.69|49.82|49.69|49.72|49.59|2790
1587559200000|2020-04-22 12:40:00|49.92|49.79|49.92|49.79|50.02|49.89|49.92|49.69|2633
1587559500000|2020-04-22 12:45:00|50.02|49.89|50.02|49.89|50.02|49.89|49.92|49.79|3988
1587559800000|2020-04-22 12:50:00|50.12|49.99|50.12|49.99|50.12|49.99|50.12|49.99|680
1587560100000|2020-04-22 12:55:00|50.02|49.89|50.22|50.09|50.22|50.09|50.02|49.89|5381
1587560400000|2020-04-22 13:00:00|50.12|49.99|50.12|49.99|50.12|49.99|50.12|49.99|3048
1587560700000|2020-04-22 13:05:00|50.22|50.09|50.22|50.09|50.22|50.09|50.12|49.99|1010
1587561000000|2020-04-22 13:10:00|||||||||1059
1587561300000|2020-04-22 13:15:00|50.32|50.19|50.32|50.19|50.32|50.19|50.32|50.19|1959
1587561600000|2020-04-22 13:20:00|||||||||617
1587561900000|2020-04-22 13:25:00|||||||||118
1587562200000|2020-04-22 13:30:00|50.22|50.09|50.32|50.19|50.32|50.19|50.22|50.09|4230
1587562500000|2020-04-22 13:35:00|50.42|50.29|50.32|50.19|50.42|50.29|50.22|50.09|1265
1587562800000|2020-04-22 13:40:00|50.42|50.29|50.22|50.09|50.42|50.29|50.22|50.09|2064
1587563100000|2020-04-22 13:45:00|50.32|50.19|50.02|49.89|50.32|50.19|50.02|49.89|5718
1587563400000|2020-04-22 13:50:00|50.12|49.99|49.92|49.79|50.12|49.99|49.92|49.79|761
1587563700000|2020-04-22 13:55:00|49.82|49.69|49.82|49.69|49.82|49.69|49.82|49.69|6711
1587564000000|2020-04-22 14:00:00|49.92|49.79|49.82|49.69|50.02|49.89|49.82|49.69|2381
1587564300000|2020-04-22 14:05:00|49.72|49.59|49.82|49.69|49.82|49.69|49.72|49.59|6447
1587564600000|2020-04-22 14:10:00|49.92|49.79|49.82|49.69|49.92|49.79|49.72|49.59|2447
1587564900000|2020-04-22 14:15:00|49.92|49.79|49.92|49.79|49.92|49.79|49.82|49.69|1064
1587565200000|2020-04-22 14:20:00|49.82|49.69|50.02|49.89|50.02|49.89|49.82|49.69|1000
1587565500000|2020-04-22 14:25:00|||||||||652
1587565800000|2020-04-22 14:30:00|50.12|49.99|50.12|49.99|50.22|50.09|50.12|49.99|1621
1587566100000|2020-04-22 14:35:00|50.22|50.09|50.22|50.09|50.22|50.09|50.12|49.99|2337
1587566400000|2020-04-22 14:40:00|50.12|49.99|50.22|50.09|50.32|50.19|50.12|49.99|2249
1587566700000|2020-04-22 14:45:00|50.12|49.99|50.12|49.99|50.12|49.99|50.12|49.99|433
1587567000000|2020-04-22 14:50:00|50.02|49.89|50.02|49.89|50.02|49.89|50.02|49.89|530
1587567300000|2020-04-22 14:55:00|49.92|49.79|50.02|49.89|50.02|49.89|49.92|49.79|960
1587567600000|2020-04-22 15:00:00|49.92|49.79|50.02|49.89|50.02|49.89|49.92|49.79|940
1587567900000|2020-04-22 15:05:00|49.92|49.79|49.92|49.79|50.02|49.89|49.92|49.79|1111
1587568200000|2020-04-22 15:10:00|50.02|49.89|50.02|49.89|50.02|49.89|50.02|49.89|9565
1587568500000|2020-04-22 15:15:00|50.12|49.99|50.22|50.09|50.22|50.09|50.12|49.99|3529
1587568800000|2020-04-22 15:20:00|50.32|50.19|50.32|50.19|50.32|50.19|50.22|50.09|11657
1587569100000|2020-04-22 15:25:00|50.42|50.29|50.32|50.19|50.42|50.29|50.32|50.19|4959
1587569400000|2020-04-22 15:30:00|50.42|50.29|50.32|50.19|50.42|50.29|50.22|50.09|8228
1587569700000|2020-04-22 15:35:00|50.22|50.09|50.22|50.09|50.32|50.19|50.22|50.09|4213
1587570000000|2020-04-22 15:40:00|50.32|50.19|50.22|50.09|50.32|50.19|50.22|50.09|3517
1587570300000|2020-04-22 15:45:00|||||||||970
1587570600000|2020-04-22 15:50:00|||||||||10010
1587570900000|2020-04-22 15:55:00|||||||||340
1587571200000|2020-04-22 16:00:00|50.12|49.99|50.12|49.99|50.12|49.99|50.12|49.99|703
1587571500000|2020-04-22 16:05:00|50.22|50.09|50.22|50.09|50.22|50.09|50.12|49.99|1711
1587571800000|2020-04-22 16:10:00|||||||||313
1587572700000|2020-04-22 16:25:00|||||||||267
1587573000000|2020-04-22 16:30:00|||||||||3
1587573300000|2020-04-22 16:35:00|50.12|49.99|50.22|50.09|50.22|50.09|50.12|49.99|129
1587573600000|2020-04-22 16:40:00|||||||||1
1587573900000|2020-04-22 16:45:00|||||||||902
1587574200000|2020-04-22 16:50:00|50.12|49.99|50.12|49.99|50.12|49.99|50.12|49.99|33
1587574500000|2020-04-22 16:55:00|||||||||78
1587574800000|2020-04-22 17:00:00|50.22|50.09|50.22|50.09|50.22|50.09|50.22|50.09|1
1587575100000|2020-04-22 17:05:00|50.12|49.99|50.22|49.99|50.22|50.09|50.12|49.99|36
1587575400000|2020-04-22 17:10:00|50.12|50.09|50.12|49.99|50.12|50.09|50.12|49.99|3
1587575700000|2020-04-22 17:15:00|||||||||26
1587576000000|2020-04-22 17:20:00|50.02|49.89|50.12|49.99|50.12|49.99|50.02|49.89|180
1587576600000|2020-04-22 17:30:00|50.22|50.09|50.22|50.09|50.22|50.09|50.22|50.09|500
1587576900000|2020-04-22 17:35:00|50.12|49.99|50.12|49.99|50.12|49.99|50.12|49.99|6
1587577200000|2020-04-22 17:40:00|50.22||50.22||50.22||50.22||0
1587577500000|2020-04-22 17:45:00|50.12||50.12||50.12||50.12||0
1587577800000|2020-04-22 17:50:00|50.22||50.12||50.22||50.12||0
1587578100000|2020-04-22 17:55:00|50.22|50.09|50.22|49.99|50.22|50.09|50.12|49.99|21
1587578400000|2020-04-22 18:00:00|50.12||50.22||50.22||50.12||0
1587578700000|2020-04-22 18:05:00|50.12||50.12||50.22||50.12||0
1587579000000|2020-04-22 18:10:00|50.22||50.12||50.22||50.12||0
1587581100000|2020-04-22 18:45:00|50.22|50.09|50.22|50.09|50.22|50.09|50.22|50.09|25
1587581400000|2020-04-22 18:50:00|||||||||30
1587581700000|2020-04-22 18:55:00|||||||||3
1587582600000|2020-04-22 19:10:00|||||||||10
1587582900000|2020-04-22 19:15:00|50.32||50.22||50.32||50.22||1
1587583200000|2020-04-22 19:20:00|50.32||50.22||50.32||50.22||0
1587583500000|2020-04-22 19:25:00|50.32||50.22||50.32||50.22||0
1587583800000|2020-04-22 19:30:00|50.32|50.19|50.22|50.09|50.32|50.19|50.22|50.09|775
1587584700000|2020-04-22 19:45:00|50.32||50.22||50.32||50.22||328
1587585000000|2020-04-22 19:50:00|50.32|50.19|50.32|50.19|50.42|50.29|50.32|50.19|80
1587585300000|2020-04-22 19:55:00|50.22|50.09|50.22|49.99|50.32|50.19|50.22|49.99|727
1587621900000|2020-04-23 06:05:00|50.42|50.29|50.52|50.39|50.52|50.39|50.32|50.19|587
1587622200000|2020-04-23 06:10:00|50.62|50.49|50.62|50.49|50.72|50.59|50.62|50.49|602
1587622500000|2020-04-23 06:15:00||50.39||50.49||50.49||50.39|0
1587622800000|2020-04-23 06:20:00|50.72|50.59|50.72|50.59|50.72|50.59|50.72|50.59|278
1587623100000|2020-04-23 06:25:00|50.82|50.69|51.02|50.89|51.02|50.89|50.72|50.69|1140
1587623400000|2020-04-23 06:30:00|51.12|50.99|51.12|50.99|51.12|50.99|51.02|50.89|870
1587623700000|2020-04-23 06:35:00|51.22|51.09|51.12|50.99|51.22|51.09|51.12|50.89|623
1587624000000|2020-04-23 06:40:00|51.22|51.09|51.12|50.99|51.22|51.09|51.12|50.99|843
1587624300000|2020-04-23 06:45:00|||||||||281
1587624600000|2020-04-23 06:50:00|51.22||51.12||51.22||51.12||805
1587624900000|2020-04-23 06:55:00|||||||||949
1587625200000|2020-04-23 07:00:00|51.02|50.89|50.92|50.79|51.12|50.99|50.92|50.79|7978
1587625500000|2020-04-23 07:05:00|51.02|50.89|51.12|50.99|51.12|50.99|51.02|50.89|1731
1587625800000|2020-04-23 07:10:00|51.22|51.09|51.12|50.99|51.32|51.19|51.12|50.99|1323
1587626100000|2020-04-23 07:15:00|51.02|50.89|51.12|50.99|51.12|50.99|51.02|50.89|2321
1587626400000|2020-04-23 07:20:00|51.02|50.89|50.82|50.69|51.12|50.99|50.82|50.69|6819
1587626700000|2020-04-23 07:25:00|50.72|50.59|50.92|50.79|50.92|50.79|50.62|50.49|1724
1587627000000|2020-04-23 07:30:00|50.82|50.69|51.02|50.89|51.22|51.09|50.82|50.69|3804
1587627300000|2020-04-23 07:35:00|50.92|50.79|51.02|50.89|51.02|50.89|50.92|50.79|1100
1587627600000|2020-04-23 07:40:00|50.92|50.79|50.82|50.69|50.92|50.79|50.82|50.69|682
1587627900000|2020-04-23 07:45:00|50.72|50.59|50.82|50.69|50.82|50.69|50.72|50.59|1405
1587628200000|2020-04-23 07:50:00|50.72|50.59|50.72|50.59|50.72|50.59|50.62|50.49|1942
1587628500000|2020-04-23 07:55:00|50.62|50.49|50.62|50.49|50.62|50.49|50.62|50.49|903
1587628800000|2020-04-23 08:00:00|50.72|50.59|50.72|50.59|50.72|50.59|50.72|50.59|1643
1587629100000|2020-04-23 08:05:00|50.62|50.49|50.72|50.59|50.72|50.59|50.52|50.39|3289
1587629400000|2020-04-23 08:10:00|50.82|50.69|50.72|50.59|50.82|50.69|50.72|50.59|907
1587629700000|2020-04-23 08:15:00|50.82|50.69|50.82|50.69|50.82|50.69|50.72|50.59|176
1587630000000|2020-04-23 08:20:00|50.92|50.79|51.02|50.89|51.02|50.89|50.92|50.79|2603
1587630300000|2020-04-23 08:25:00|50.92|50.79|51.12|50.99|51.12|50.99|50.92|50.79|575
1587630600000|2020-04-23 08:30:00|51.02|50.89|51.02|50.89|51.22|51.09|51.02|50.89|1628
1587630900000|2020-04-23 08:35:00|51.12|50.99|51.22|51.09|51.22|51.09|51.02|50.89|3049
1587631200000|2020-04-23 08:40:00|51.32|51.19|51.32|51.19|51.32|51.19|51.22|51.09|6535
1587631500000|2020-04-23 08:45:00|51.22|51.09|51.12|50.99|51.22|51.09|51.12|50.99|285
1587631800000|2020-04-23 08:50:00|51.22|51.09|51.32|51.19|51.32|51.19|51.12|50.99|4691
1587632100000|2020-04-23 08:55:00|51.22|51.09|51.22|51.09|51.22|51.09|51.22|51.09|1467
1587632400000|2020-04-23 09:00:00|51.12|50.99|51.32|51.19|51.32|51.19|51.12|50.99|2685
1587632700000|2020-04-23 09:05:00|51.22|51.09|51.32|51.19|51.32|51.19|51.22|51.09|2459
1587633000000|2020-04-23 09:10:00|51.22|51.09|51.32|51.19|51.32|51.19|51.22|51.09|887
1587633300000|2020-04-23 09:15:00|||||||||181
1587633600000|2020-04-23 09:20:00|51.42|51.29|51.32|51.19|51.42|51.29|51.32|51.19|1931
1587633900000|2020-04-23 09:25:00|51.42|51.29|51.52|51.39|51.52|51.39|51.42|51.29|606
1587634200000|2020-04-23 09:30:00|||||||||3749
1587634500000|2020-04-23 09:35:00|||||||||5
1587634800000|2020-04-23 09:40:00|||||||||184
1587635100000|2020-04-23 09:45:00|51.42|51.29|51.42|51.29|51.52|51.39|51.42|51.29|685
1587635400000|2020-04-23 09:50:00|51.52|51.39|51.62|51.49|51.62|51.49|51.52|51.39|1221
1587635700000|2020-04-23 09:55:00|51.72|51.59|51.72|51.59|51.72|51.59|51.72|51.59|982
1587636000000|2020-04-23 10:00:00|51.62|51.49|51.72|51.59|51.72|51.59|51.62|51.49|3703
1587636300000|2020-04-23 10:05:00|51.82|51.69|51.72|51.59|51.82|51.69|51.72|51.59|3506
1587636600000|2020-04-23 10:10:00|51.62|51.49|51.62|51.49|51.72|51.59|51.62|51.49|404
1587636900000|2020-04-23 10:15:00|51.72|51.59|51.72|51.59|51.72|51.59|51.72|51.59|2719
1587637200000|2020-04-23 10:20:00|||||||||1018
1587637500000|2020-04-23 10:25:00|51.82|51.69|51.82|51.69|51.82|51.69|51.82|51.69|1040
1587637800000|2020-04-23 10:30:00|51.72|51.59|51.62|51.49|51.72|51.59|51.62|51.49|5007
1587638100000|2020-04-23 10:35:00|51.72|51.59|51.62|51.49|51.72|51.59|51.62|51.49|1977
1587638400000|2020-04-23 10:40:00|||||||||1227
1587638700000|2020-04-23 10:45:00|||||||||476
1587639000000|2020-04-23 10:50:00|||||||||1304
1587639300000|2020-04-23 10:55:00|51.52|51.39|51.52|51.39|51.52|51.39|51.52|51.39|1164
1587639600000|2020-04-23 11:00:00|51.62|51.49|51.52|51.39|51.62|51.49|51.52|51.39|7694
1587639900000|2020-04-23 11:05:00|51.62|51.49|51.72|51.59|51.72|51.59|51.62|51.49|931
1587640200000|2020-04-23 11:10:00|51.82|51.69|51.72|51.59|51.82|51.69|51.72|51.59|1066
1587640500000|2020-04-23 11:15:00|||||||||194
1587640800000|2020-04-23 11:20:00|51.82|51.69|51.82|51.69|51.82|51.69|51.82|51.69|456
1587641100000|2020-04-23 11:25:00|51.92|51.79|51.92|51.79|51.92|51.79|51.82|51.69|6238
1587641400000|2020-04-23 11:30:00|52.02|51.89|51.92|51.79|52.02|51.89|51.92|51.79|3748
1587641700000|2020-04-23 11:35:00|52.02|51.89|52.12|51.99|52.12|51.99|52.02|51.89|4434
1587642000000|2020-04-23 11:40:00|52.02|51.89|52.02|51.89|52.12|51.99|52.02|51.89|2629
1587642300000|2020-04-23 11:45:00|51.92|51.79|51.82|51.69|51.92|51.79|51.82|51.69|102
1587642600000|2020-04-23 11:50:00|51.72|51.59|51.72|51.59|51.72|51.59|51.72|51.59|663
1587642900000|2020-04-23 11:55:00|||||||||38
1587643200000|2020-04-23 12:00:00|51.62|51.49|51.52|51.39|51.62|51.49|51.52|51.39|1300
1587643500000|2020-04-23 12:05:00|51.42|51.29|51.52|51.39|51.52|51.39|51.42|51.29|2078
1587643800000|2020-04-23 12:10:00|||||||||43
1587644100000|2020-04-23 12:15:00|51.62|51.49|51.42|51.29|51.62|51.49|51.42|51.29|548
1587644400000|2020-04-23 12:20:00|51.52|51.39|51.52|51.39|51.52|51.39|51.52|51.39|252
1587644700000|2020-04-23 12:25:00|51.42|51.29|51.42|51.29|51.42|51.29|51.42|51.29|631
1587645000000|2020-04-23 12:30:00|51.52|51.39|51.62|51.49|51.62|51.49|51.52|51.39|400
1587645300000|2020-04-23 12:35:00|||||||||3117
1587645600000|2020-04-23 12:40:00|51.52|51.39|51.42|51.29|51.52|51.39|51.42|51.29|7783
1587645900000|2020-04-23 12:45:00|51.52|51.39|51.52|51.39|51.52|51.39|51.52|51.39|835
1587646200000|2020-04-23 12:50:00|51.62|51.49|51.72|51.59|51.72|51.59|51.62|51.49|415
1587646500000|2020-04-23 12:55:00|||||||||43
1587646800000|2020-04-23 13:00:00|51.62|51.49|51.62|51.49|51.72|51.59|51.62|51.49|1544
1587647100000|2020-04-23 13:05:00|51.72|51.59|51.62|51.49|51.72|51.59|51.62|51.49|576
1587647400000|2020-04-23 13:10:00|||||||||141
1587647700000|2020-04-23 13:15:00|51.52|51.39|51.42|51.29|51.52|51.39|51.42|51.29|1849
1587648000000|2020-04-23 13:20:00|51.52|51.39|51.52|51.39|51.52|51.39|51.52|51.39|1419
1587648300000|2020-04-23 13:25:00|51.42|51.29|51.52|51.39|51.52|51.39|51.42|51.29|6332
1587648600000|2020-04-23 13:30:00|51.42|51.29|51.72|51.59|51.72|51.59|51.42|51.29|2637
1587648900000|2020-04-23 13:35:00|||||||||33
1587649200000|2020-04-23 13:40:00|51.82|51.69|51.82|51.69|51.82|51.69|51.72|51.59|2696
1587649500000|2020-04-23 13:45:00|51.72|51.59|51.62|51.49|51.72|51.59|51.62|51.49|2333
1587649800000|2020-04-23 13:50:00|51.72|51.59|51.72|51.59|51.72|51.59|51.62|51.49|4002
1587650100000|2020-04-23 13:55:00|51.62|51.49|51.72|51.59|51.72|51.59|51.52|51.39|4237
1587650400000|2020-04-23 14:00:00|51.62|51.49|51.62|51.49|51.72|51.59|51.52|51.39|844
1587650700000|2020-04-23 14:05:00|51.72|51.59|51.92|51.79|51.92|51.79|51.72|51.59|3924
1587651000000|2020-04-23 14:10:00|51.82|51.69|52.02|51.89|52.12|51.99|51.82|51.69|5577
1587651300000|2020-04-23 14:15:00|52.12|51.99|52.42|52.29|52.42|52.29|52.02|51.89|8099
1587651600000|2020-04-23 14:20:00|52.52|52.39|52.62|52.49|52.62|52.49|52.42|52.29|3094
1587651900000|2020-04-23 14:25:00|52.72|52.59|52.62|52.49|52.72|52.59|52.52|52.39|4971
1587652200000|2020-04-23 14:30:00|52.72|52.59|52.82|52.69|52.82|52.69|52.62|52.49|3804
1587652500000|2020-04-23 14:35:00|52.92|52.79|52.92|52.79|52.92|52.79|52.82|52.69|3636
1587652800000|2020-04-23 14:40:00|53.02|52.89|53.22|53.09|53.22|53.09|52.92|52.79|9488
1587653100000|2020-04-23 14:45:00|53.12|52.99|52.92|52.79|53.12|52.99|52.82|52.69|3010
1587653400000|2020-04-23 14:50:00|52.82|52.69|52.62|52.49|52.82|52.69|52.62|52.49|7365
1587653700000|2020-04-23 14:55:00|52.72|52.59|52.72|52.59|52.72|52.59|52.62|52.49|2088
1587654000000|2020-04-23 15:00:00|52.62|52.49|52.52|52.39|52.62|52.49|52.52|52.29|4000
1587654300000|2020-04-23 15:05:00|||||||||366
1587654600000|2020-04-23 15:10:00|52.42|52.29|52.42|52.29|52.52|52.39|52.32|52.19|5327
1587654900000|2020-04-23 15:15:00|52.52|52.39|52.52|52.39|52.62|52.49|52.42|52.29|5020
1587655200000|2020-04-23 15:20:00|52.62|52.49|52.42|52.29|52.62|52.49|52.42|52.29|3749
1587655500000|2020-04-23 15:25:00|52.52|52.39|52.52|52.39|52.72|52.59|52.52|52.39|6623
1587655800000|2020-04-23 15:30:00|52.42|52.29|52.42|52.29|52.42|52.29|52.32|52.19|5096
1587656100000|2020-04-23 15:35:00|52.32|52.19|52.22|52.09|52.42|52.29|52.02|51.89|9046
1587656400000|2020-04-23 15:40:00|52.12|51.99|52.32|52.19|52.42|52.29|52.12|51.99|11162
1587656700000|2020-04-23 15:45:00|52.42|52.29|52.32|52.19|52.42|52.29|52.32|52.19|1882
1587657000000|2020-04-23 15:50:00|52.42|52.29|52.32|52.19|52.52|52.39|52.32|52.19|987
1587657300000|2020-04-23 15:55:00|||||||||570
1587657600000|2020-04-23 16:00:00|52.42|52.29|52.42|52.29|52.42|52.29|52.42|52.29|223
1587657900000|2020-04-23 16:05:00|52.52|52.39|52.52|52.39|52.52|52.39|52.52|52.39|11686
1587658200000|2020-04-23 16:10:00|52.62|52.49|52.52|52.39|52.62|52.49|52.52|52.39|2459
1587658800000|2020-04-23 16:20:00|52.62|52.49|52.62|52.49|52.62|52.49|52.62|52.49|439
1587659100000|2020-04-23 16:25:00|52.52|52.39|52.52|52.39|52.52|52.39|52.52|52.39|89
1587659700000|2020-04-23 16:35:00|||||||||6
1587660000000|2020-04-23 16:40:00|52.42|52.29|52.22|52.09|52.42|52.29|52.22|52.09|1677
1587660300000|2020-04-23 16:45:00|52.32|52.19|52.12|51.99|52.32|52.19|51.82|51.69|2655
1587660600000|2020-04-23 16:50:00|52.02|51.89|51.92|51.79|52.12|51.89|51.82|51.69|827
1587660900000|2020-04-23 16:55:00|52.02|51.89|52.02|51.89|52.12|51.89|51.92|51.79|62
1587661200000|2020-04-23 17:00:00|52.12|51.99|52.12|51.99|52.12|51.99|52.02|51.89|0
1587661500000|2020-04-23 17:05:00|52.02|51.89|52.02|51.89|52.12|51.99|51.92|51.79|405
1587661800000|2020-04-23 17:10:00|52.12|51.99|52.22|52.09|52.32|52.19|52.12|51.99|4004
1587662100000|2020-04-23 17:15:00|52.12|51.99|52.12|51.99|52.12|51.99|52.12|51.99|0
1587662400000|2020-04-23 17:20:00|52.02|51.89|51.72|51.49|52.12|51.89|51.72|51.49|2851
1587662700000|2020-04-23 17:25:00|51.62|51.59|51.62|51.49|51.72|51.59|51.52|51.29|4111
1587663000000|2020-04-23 17:30:00|51.72|51.59|51.72|51.59|51.72|51.59|51.62|51.59|110
1587663300000|2020-04-23 17:35:00|51.62|51.49|51.62|51.49|51.62|51.49|51.62|51.49|164
1587663600000|2020-04-23 17:40:00|51.52|51.39|51.42|51.29|51.52|51.39|51.42|51.29|1821
1587663900000|2020-04-23 17:45:00|51.52|51.39|51.42|51.29|51.52|51.39|51.42|51.29|1122
1587664200000|2020-04-23 17:50:00|51.32|51.19|51.32|51.19|51.32|51.19|51.32|51.19|695
1587664500000|2020-04-23 17:55:00|51.22|51.09|51.32|51.19|51.32|51.19|51.22|51.09|1629
1587664800000|2020-04-23 18:00:00|||||||||830
1587665100000|2020-04-23 18:05:00|51.42|51.29|51.22|51.09|51.42|51.29|51.22|51.09|3445
1587665400000|2020-04-23 18:10:00|51.32||51.22||51.32||51.22||130
1587665700000|2020-04-23 18:15:00|51.32|51.19|51.32|51.19|51.32|51.19|51.22|51.09|732
1587666000000|2020-04-23 18:20:00|51.42|51.29|51.42|51.19|51.42|51.29|51.42|51.19|256
1587666300000|2020-04-23 18:25:00|51.32|51.29|51.32|51.19|51.42|51.29|51.32|51.19|478
1587666600000|2020-04-23 18:30:00|51.42|51.29|51.42|51.29|51.42|51.29|51.42|51.29|115
1587667200000|2020-04-23 18:40:00|||||||||4
1587667500000|2020-04-23 18:45:00||51.19||51.19||51.19||51.19|53
1587667800000|2020-04-23 18:50:00|51.52|51.29|51.42|51.29|51.52|51.29|51.42|51.19|185
1587668100000|2020-04-23 18:55:00|51.52|51.39|51.52|51.39|51.52|51.39|51.52|51.29|61
1587668400000|2020-04-23 19:00:00|||||||||366
1587668700000|2020-04-23 19:05:00||51.29||51.29||51.29||51.29|460
1587669000000|2020-04-23 19:10:00|51.42|51.19|51.32|51.19|51.52|51.19|51.32|51.19|55
1587669300000|2020-04-23 19:15:00|||||||||3
1587669600000|2020-04-23 19:20:00|||||||||4
1587669900000|2020-04-23 19:25:00|51.42|51.29|51.42|51.29|51.42|51.29|51.32|51.29|85
1587670200000|2020-04-23 19:30:00|51.32|51.19|51.42|51.29|51.52|51.29|51.32|51.19|37
1587670500000|2020-04-23 19:35:00|51.52||51.42||51.52||51.42||75
1587670800000|2020-04-23 19:40:00||51.19||51.19||51.19||51.19|20
1587671100000|2020-04-23 19:45:00|51.32|51.29|51.42|51.19|51.52|51.39|51.32|51.19|760
1587671400000|2020-04-23 19:50:00|51.32|51.29|51.32|51.09|51.42|51.29|51.22|51.09|297
1587671700000|2020-04-23 19:55:00|51.22|51.19|51.42|51.19|51.42|51.29|51.22|51.09|776
1587708300000|2020-04-24 06:05:00|50.52|50.39|50.42|50.29|50.52|50.39|50.32|50.19|1249
1587708600000|2020-04-24 06:10:00|50.32|50.19|50.62|50.49|50.62|50.49|50.32|50.19|287
1587708900000|2020-04-24 06:15:00|50.72|50.59|50.72|50.59|50.82|50.69|50.62|50.49|1236
1587709200000|2020-04-24 06:20:00|50.82|50.69|50.82|50.69|50.92|50.69|50.72|50.59|902
1587709500000|2020-04-24 06:25:00|50.72|50.59|50.72|50.59|50.72|50.59|50.72|50.59|615
1587709800000|2020-04-24 06:30:00|50.62|50.49|50.62|50.49|50.72|50.59|50.62|50.49|440
1587710100000|2020-04-24 06:35:00|50.72|50.39|50.62|50.49|50.72|50.59|50.62|50.39|1342
1587710400000|2020-04-24 06:40:00|||||||||149
1587710700000|2020-04-24 06:45:00|50.52|50.39|50.62|50.49|50.62|50.49|50.52|50.39|2682
1587711000000|2020-04-24 06:50:00|50.72|50.59|50.72|50.59|50.72|50.59|50.62|50.49|3225
1587711300000|2020-04-24 06:55:00|50.82|50.69|50.82|50.69|50.82|50.69|50.82|50.69|924
1587711600000|2020-04-24 07:00:00|50.72|50.59|50.82|50.69|50.92|50.79|50.62|50.49|6777
1587711900000|2020-04-24 07:05:00|50.92|50.79|50.72|50.59|51.22|51.09|50.62|50.49|6294
1587712200000|2020-04-24 07:10:00|50.82|50.69|50.82|50.69|51.02|50.79|50.62|50.49|1147
1587712500000|2020-04-24 07:15:00|50.92|50.79|50.82|50.69|51.02|50.89|50.82|50.69|4756
1587712800000|2020-04-24 07:20:00|50.92|50.79|50.92|50.79|51.02|50.89|50.82|50.69|3035
1587713100000|2020-04-24 07:25:00|50.82|50.69|50.82|50.69|50.92|50.79|50.62|50.49|3236
1587713400000|2020-04-24 07:30:00|50.72|50.59|50.72|50.59|50.82|50.69|50.72|50.59|702
1587713700000|2020-04-24 07:35:00|50.62|50.49|50.62|50.49|50.72|50.59|50.62|50.49|2262
1587714000000|2020-04-24 07:40:00|50.72|50.59|50.82|50.69|50.82|50.69|50.72|50.59|922
1587714300000|2020-04-24 07:45:00|50.92|50.79|50.72|50.59|50.92|50.79|50.72|50.59|740
1587714600000|2020-04-24 07:50:00|50.62|50.49|50.62|50.49|50.72|50.59|50.52|50.39|1305
1587714900000|2020-04-24 07:55:00|50.72|50.59|50.62|50.49|50.72|50.59|50.62|50.49|167
1587715200000|2020-04-24 08:00:00|50.52|50.39|50.42|50.29|50.52|50.39|50.42|50.29|3362
1587715500000|2020-04-24 08:05:00|50.52|50.39|50.52|50.39|50.52|50.39|50.42|50.29|1502
1587715800000|2020-04-24 08:10:00|50.62|50.49|50.42|50.29|50.62|50.49|50.42|50.29|443
1587716100000|2020-04-24 08:15:00|50.52|50.39|50.32|50.19|50.52|50.39|50.32|50.19|1958
1587716400000|2020-04-24 08:20:00|50.42|50.29|50.32|50.19|50.42|50.29|50.32|50.19|1490
1587716700000|2020-04-24 08:25:00|50.42|50.29|50.42|50.29|50.52|50.39|50.42|50.29|829
1587717000000|2020-04-24 08:30:00|50.52||50.42||50.52||50.42||44
1587717300000|2020-04-24 08:35:00|50.32|50.19|50.42|50.29|50.42|50.29|50.32|50.19|434
1587717600000|2020-04-24 08:40:00|50.52|50.39|50.42|50.29|50.52|50.39|50.42|50.29|608
1587717900000|2020-04-24 08:45:00|50.52|50.39|50.52|50.39|50.52|50.39|50.42|50.29|216
1587718200000|2020-04-24 08:50:00|50.42|50.29|50.52|50.39|50.52|50.39|50.42|50.29|1822
1587718500000|2020-04-24 08:55:00|50.62|50.49|50.62|50.49|50.62|50.49|50.62|50.49|1808
1587718800000|2020-04-24 09:00:00|50.72|50.59|50.82|50.69|50.82|50.69|50.72|50.59|3282
1587719100000|2020-04-24 09:05:00|50.92|50.79|51.12|50.99|51.12|50.99|50.92|50.79|2303
1587719400000|2020-04-24 09:10:00|51.22|51.09|51.12|50.99|51.22|51.09|51.12|50.99|825
1587719700000|2020-04-24 09:15:00|51.22|51.09|51.22|51.09|51.22|51.09|51.22|51.09|3487
1587720000000|2020-04-24 09:20:00|51.12|50.99|51.12|50.99|51.12|50.99|51.12|50.99|1611
1587720300000|2020-04-24 09:25:00|51.22|51.09|51.22|51.09|51.32|51.19|51.22|51.09|1426
1587720600000|2020-04-24 09:30:00|51.12|50.99|51.12|50.99|51.22|51.09|51.12|50.99|4028
1587720900000|2020-04-24 09:35:00|51.02|50.89|51.02|50.89|51.12|50.99|51.02|50.89|650
1587721200000|2020-04-24 09:40:00|||||||||501
1587721500000|2020-04-24 09:45:00|51.12|50.99|51.12|50.99|51.12|50.99|51.02|50.89|3426
1587721800000|2020-04-24 09:50:00|51.22|51.09|51.12|50.99|51.32|51.09|51.12|50.99|1148
1587722100000|2020-04-24 09:55:00|51.22|51.09|51.22|51.09|51.32|51.19|51.22|51.09|2882
1587722400000|2020-04-24 10:00:00|51.12|50.99|51.02|50.89|51.12|50.99|51.02|50.89|1120
1587722700000|2020-04-24 10:05:00|51.12|50.99|51.12|50.99|51.12|50.99|51.02|50.89|137
1587723000000|2020-04-24 10:10:00|51.02|50.89|51.12|50.99|51.12|50.99|51.02|50.89|818
1587723300000|2020-04-24 10:15:00|51.22|51.09|51.32|51.19|51.32|51.19|51.22|51.09|972
1587723600000|2020-04-24 10:20:00|51.22|51.09|51.12|50.99|51.22|51.09|51.12|50.99|1375
1587723900000|2020-04-24 10:25:00|51.02|50.89|51.02|50.89|51.12|50.99|51.02|50.89|1126
1587724200000|2020-04-24 10:30:00|51.12|50.99|51.02|50.89|51.12|50.99|51.02|50.89|454
1587724500000|2020-04-24 10:35:00|51.12|50.99|51.12|50.99|51.12|50.99|51.12|50.99|266
1587724800000|2020-04-24 10:40:00|||||||||4
1587725100000|2020-04-24 10:45:00|51.22|51.09|51.22|51.09|51.22|51.09|51.12|50.99|517
1587725400000|2020-04-24 10:50:00|51.12|50.99|51.22|51.09|51.22|51.09|51.12|50.99|285
1587725700000|2020-04-24 10:55:00|51.32|51.19|51.42|51.29|51.42|51.29|51.32|51.19|1114
1587726000000|2020-04-24 11:00:00|51.52|51.39|51.42|51.29|51.52|51.39|51.32|51.19|3424
1587726300000|2020-04-24 11:05:00|51.52|51.39|51.42|51.19|51.52|51.39|51.32|51.19|581
1587726600000|2020-04-24 11:10:00|51.32|51.29|51.42|51.29|51.42|51.29|51.32|51.19|381
1587726900000|2020-04-24 11:15:00|51.32|51.19|51.32|51.19|51.32|51.19|51.32|51.19|534
1587727200000|2020-04-24 11:20:00|||||||||98
1587727500000|2020-04-24 11:25:00|51.42|51.29|51.42|51.29|51.42|51.29|51.42|51.29|128
1587727800000|2020-04-24 11:30:00|51.32|51.19|51.22|51.09|51.32|51.19|51.22|51.09|466
1587728100000|2020-04-24 11:35:00|||||||||80
1587728400000|2020-04-24 11:40:00|51.12|50.99|51.22|51.09|51.22|51.09|51.12|50.99|1409
1587728700000|2020-04-24 11:45:00|51.12|50.99|51.02|50.89|51.12|50.99|51.02|50.89|1245
1587729000000|2020-04-24 11:50:00|||||||||9
1587729300000|2020-04-24 11:55:00|||||||||149
1587729600000|2020-04-24 12:00:00|51.12|50.99|51.02|50.89|51.12|50.99|51.02|50.89|1444
1587729900000|2020-04-24 12:05:00|50.92|50.79|51.02|50.89|51.02|50.89|50.92|50.79|1186
1587730200000|2020-04-24 12:10:00|||||||||138
1587730500000|2020-04-24 12:15:00|51.12|50.99|51.12|50.99|51.12|50.99|51.12|50.99|1796
1587730800000|2020-04-24 12:20:00|51.22|51.09|51.22|51.09|51.22|51.09|51.22|51.09|1073
1587731100000|2020-04-24 12:25:00|51.32|51.19|51.32|51.19|51.32|51.19|51.22|51.09|1650
1587731400000|2020-04-24 12:30:00|51.22|51.09|51.32|51.19|51.32|51.19|51.22|51.09|1161
1587731700000|2020-04-24 12:35:00|51.42|51.29|51.52|51.39|51.52|51.39|51.42|51.29|1339
1587732000000|2020-04-24 12:40:00|51.62|51.49|51.72|51.59|51.72|51.59|51.52|51.39|4397
1587732300000|2020-04-24 12:45:00|51.62|51.49|51.82|51.69|51.82|51.69|51.62|51.49|3566
1587732600000|2020-04-24 12:50:00|51.72|51.59|51.62|51.49|51.72|51.59|51.62|51.49|1804
1587732900000|2020-04-24 12:55:00|51.72|51.59|51.52|51.39|51.72|51.59|51.52|51.39|2616
1587733200000|2020-04-24 13:00:00|51.62|51.49|51.52|51.39|51.62|51.49|51.52|51.39|2604
1587733500000|2020-04-24 13:05:00|51.42|51.29|51.42|51.29|51.42|51.29|51.32|51.19|4649
1587733800000|2020-04-24 13:10:00|51.32|51.19|51.32|51.19|51.32|51.19|51.32|51.19|282
1587734100000|2020-04-24 13:15:00|51.22|51.09|51.22|51.09|51.22|51.09|51.22|51.09|2904
1587734400000|2020-04-24 13:20:00|51.32|51.19|51.22|51.09|51.32|51.19|51.22|51.09|172
1587734700000|2020-04-24 13:25:00|51.12|50.99|51.32|51.19|51.32|51.19|51.12|50.99|1367
1587735000000|2020-04-24 13:30:00|51.22|51.09|51.22|51.09|51.22|51.09|51.12|50.99|1914
1587735300000|2020-04-24 13:35:00|51.32|51.19|51.22|51.09|51.32|51.19|51.22|51.09|1078
1587735600000|2020-04-24 13:40:00|51.12|50.99|51.02|50.89|51.12|50.99|51.02|50.89|232
1587735900000|2020-04-24 13:45:00|50.92|50.79|50.82|50.69|50.92|50.79|50.82|50.69|3099
1587736200000|2020-04-24 13:50:00|50.92|50.79|50.82|50.69|50.92|50.79|50.82|50.69|2042
1587736500000|2020-04-24 13:55:00|50.72|50.59|50.72|50.59|50.82|50.69|50.72|50.59|1971
1587736800000|2020-04-24 14:00:00|50.82|50.69|50.72|50.59|50.92|50.79|50.72|50.59|979
1587737100000|2020-04-24 14:05:00|50.82|50.69|50.72|50.59|50.92|50.79|50.72|50.59|676
1587737400000|2020-04-24 14:10:00|50.62|50.49|50.62|50.49|50.72|50.59|50.62|50.49|1693
1587737700000|2020-04-24 14:15:00|50.52|50.39|50.62|50.49|50.72|50.59|50.52|50.39|3501
1587738000000|2020-04-24 14:20:00|50.72|50.59|50.62|50.49|50.72|50.59|50.52|50.39|2176
1587738300000|2020-04-24 14:25:00|50.52|50.39|50.42|50.29|50.52|50.39|50.42|50.29|1253
1587738600000|2020-04-24 14:30:00|50.52|50.39|50.62|50.49|50.62|50.49|50.52|50.39|4345
1587738900000|2020-04-24 14:35:00|50.72|50.59|50.72|50.59|50.72|50.59|50.72|50.59|2602
1587739200000|2020-04-24 14:40:00|50.82|50.69|50.82|50.69|50.82|50.69|50.62|50.49|2400
1587739500000|2020-04-24 14:45:00|50.72|50.59|50.62|50.49|50.72|50.59|50.62|50.49|2063
1587739800000|2020-04-24 14:50:00|50.72|50.59|50.62|50.49|50.72|50.59|50.62|50.49|1662
1587740100000|2020-04-24 14:55:00|50.72|50.59|50.52|50.39|50.72|50.59|50.52|50.39|2444
1587740400000|2020-04-24 15:00:00|50.42|50.29|50.52|50.39|50.52|50.39|50.42|50.29|2292
1587740700000|2020-04-24 15:05:00|50.42|50.29|50.52|50.39|50.52|50.39|50.42|50.29|1110
1587741000000|2020-04-24 15:10:00|50.42|50.29|50.42|50.29|50.42|50.29|50.32|50.19|2932
1587741300000|2020-04-24 15:15:00|50.52|50.39|50.52|50.39|50.52|50.39|50.42|50.29|809
1587741600000|2020-04-24 15:20:00|50.42|50.29|50.52|50.39|50.52|50.39|50.42|50.29|2222
1587741900000|2020-04-24 15:25:00|50.42|50.29|50.42|50.29|50.52|50.39|50.42|50.29|6032
1587742200000|2020-04-24 15:30:00|50.32|50.19|50.42|50.29|50.52|50.39|50.32|50.19|17613
1587742500000|2020-04-24 15:35:00|50.52|50.39|50.62|50.49|50.62|50.49|50.52|50.39|2217
1587742800000|2020-04-24 15:40:00|50.52|50.39|50.52|50.39|50.62|50.49|50.52|50.39|4466
1587743100000|2020-04-24 15:45:00|||||||||95
1587743400000|2020-04-24 15:50:00|50.62|50.49|50.62|50.49|50.62|50.49|50.62|50.49|3035
1587743700000|2020-04-24 15:55:00|50.52|50.39|50.52|50.39|50.62|50.39|50.52|50.39|1406
1587744000000|2020-04-24 16:00:00|50.62|50.49|50.62|50.49|50.62|50.49|50.62|50.49|183
1587744300000|2020-04-24 16:05:00|50.52|50.39|50.62|50.49|50.62|50.49|50.52|50.39|971
1587744600000|2020-04-24 16:10:00|50.52|50.39|50.52|50.39|50.62|50.49|50.52|50.39|585
1587744900000|2020-04-24 16:15:00|50.62|50.49|50.52|50.39|50.62|50.49|50.52|50.39|205
1587745200000|2020-04-24 16:20:00|||||||||314
1587745500000|2020-04-24 16:25:00|||||||||39
1587745800000|2020-04-24 16:30:00|||||||||18
1587746100000|2020-04-24 16:35:00|||||||||4
1587746400000|2020-04-24 16:40:00|50.62|50.49|50.62|50.49|50.62|50.49|50.62|50.49|30
1587746700000|2020-04-24 16:45:00|||||||||38
1587747300000|2020-04-24 16:55:00|||||||||203
1587747600000|2020-04-24 17:00:00|||||||||111
1587747900000|2020-04-24 17:05:00|||||||||60
1587748500000|2020-04-24 17:15:00|50.52|50.39|50.62|50.49|50.62|50.49|50.52|50.39|19
1587748800000|2020-04-24 17:20:00||50.39||50.49||50.49||50.39|11
1587750000000|2020-04-24 17:40:00|50.72|50.59|50.72|50.59|50.72|50.59|50.72|50.59|1168
1587750300000|2020-04-24 17:45:00|50.82|50.69|50.72|50.59|50.82|50.69|50.72|50.59|1203
1587750900000|2020-04-24 17:55:00|||||||||30
1587751200000|2020-04-24 18:00:00|50.82|50.69|50.82|50.69|50.82|50.69|50.72|50.59|43
1587751500000|2020-04-24 18:05:00|50.92|50.79|50.92|50.79|50.92|50.79|50.82|50.69|607
1587751800000|2020-04-24 18:10:00|50.82|50.69|50.92|50.69|50.92|50.79|50.82|50.69|0
1587752100000|2020-04-24 18:15:00|50.82|50.79|50.92|50.79|50.92|50.79|50.82|50.69|1544
1587752400000|2020-04-24 18:20:00|50.82|50.69|50.82|50.69|50.82|50.69|50.82|50.69|28
1587753000000|2020-04-24 18:30:00|||||||||27
1587753600000|2020-04-24 18:40:00|50.92|50.79|50.92|50.79|50.92|50.79|50.92|50.79|48
1587755100000|2020-04-24 19:05:00|51.02|50.89|51.02|50.89|51.02|50.89|51.02|50.89|588
1587755400000|2020-04-24 19:10:00|50.92|50.79|50.92|50.79|50.92|50.79|50.92|50.79|209
1587755700000|2020-04-24 19:15:00|51.02||50.92||51.02||50.92||61
1587756000000|2020-04-24 19:20:00|51.02|50.89|51.02|50.89|51.02|50.89|51.02|50.89|65
1587756300000|2020-04-24 19:25:00|||||||||12
1587756600000|2020-04-24 19:30:00|||||||||3
1587757200000|2020-04-24 19:40:00|51.12|50.99|51.12|50.99|51.12|50.99|51.12|50.99|411
1587757500000|2020-04-24 19:45:00|51.02|50.89|51.12|50.99|51.12|50.99|51.02|50.89|307
1587757800000|2020-04-24 19:50:00|51.02|50.89|51.12|50.89|51.12|50.99|51.02|50.89|118
1587758100000|2020-04-24 19:55:00|51.02|50.79|51.02|50.79|51.02|50.89|50.82|50.69|477
1587967500000|2020-04-27 06:05:00|51.92|51.79|52.02|51.89|52.02|51.89|51.92|51.79|963
1587967800000|2020-04-27 06:10:00|51.92|51.79|52.12|51.99|52.12|51.99|51.92|51.79|1181
1587968100000|2020-04-27 06:15:00|52.22|52.09|52.52|52.39|52.52|52.39|52.12|52.09|2195
1587968400000|2020-04-27 06:20:00||52.29||52.39||52.39||52.29|161
1587968700000|2020-04-27 06:25:00|52.62|52.49|52.52|52.39|52.72|52.49|52.52|52.39|2160
1587969000000|2020-04-27 06:30:00|52.62|52.49|52.62|52.49|52.62|52.49|52.52|52.39|175
1587969300000|2020-04-27 06:35:00|52.52|52.39|52.62|52.49|52.62|52.49|52.52|52.39|798
1587969600000|2020-04-27 06:40:00|52.52|52.39|52.52|52.39|52.62|52.49|52.52|52.29|1559
1587969900000|2020-04-27 06:45:00|52.42|52.29|52.42|52.29|52.52|52.39|52.42|52.29|873
1587970200000|2020-04-27 06:50:00|52.32|52.19|52.42|52.29|52.42|52.29|52.32|52.19|553
1587970500000|2020-04-27 06:55:00|52.52|52.39|52.72|52.49|52.72|52.49|52.52|52.39|2475
1587970800000|2020-04-27 07:00:00|52.62|52.59|52.32|52.19|52.72|52.59|52.22|52.09|8255
1587971100000|2020-04-27 07:05:00|52.42|52.09|52.52|52.39|52.52|52.39|52.32|52.09|4297
1587971400000|2020-04-27 07:10:00|52.62|52.49|52.52|52.39|52.62|52.49|52.42|52.29|4205
1587971700000|2020-04-27 07:15:00|52.42|52.29|52.22|52.09|52.62|52.49|52.22|52.09|2121
1587972000000|2020-04-27 07:20:00|52.32|52.19|52.42|52.29|52.42|52.29|52.22|52.09|1840
1587972300000|2020-04-27 07:25:00|52.52|52.39|52.22|52.09|52.52|52.39|52.22|52.09|1484
1587972600000|2020-04-27 07:30:00|52.32|52.19|52.42|52.29|52.52|52.39|52.22|52.09|2094
1587972900000|2020-04-27 07:35:00|52.32|52.19|52.42|52.29|52.42|52.29|52.32|52.19|1252
1587973200000|2020-04-27 07:40:00|52.52|52.39|52.62|52.49|52.62|52.49|52.52|52.39|5305
1587973500000|2020-04-27 07:45:00|52.52|52.39|52.62|52.49|52.62|52.49|52.52|52.39|3344
1587973800000|2020-04-27 07:50:00|52.52|52.39|52.52|52.39|52.62|52.49|52.52|52.39|1759
1587974100000|2020-04-27 07:55:00|52.62|52.49|52.62|52.49|52.62|52.49|52.52|52.39|2552
1587974400000|2020-04-27 08:00:00|52.52|52.39|52.52|52.39|52.62|52.49|52.42|52.29|1210
1587974700000|2020-04-27 08:05:00|52.62|52.49|52.32|52.19|52.62|52.49|52.32|52.19|1501
1587975000000|2020-04-27 08:10:00|52.42|52.29|52.42|52.29|52.62|52.49|52.42|52.29|2604
1587975300000|2020-04-27 08:15:00|52.32|52.19|52.42|52.29|52.42|52.29|52.22|52.09|1471
1587975600000|2020-04-27 08:20:00|52.32|52.19|52.62|52.49|52.62|52.49|52.32|52.19|5418
1587975900000|2020-04-27 08:25:00|52.52|52.39|52.42|52.29|52.62|52.49|52.42|52.29|322
1587976200000|2020-04-27 08:30:00|||||||||358
1587976500000|2020-04-27 08:35:00|52.52|52.39|52.42|52.29|52.52|52.39|52.32|52.19|1853
1587976800000|2020-04-27 08:40:00|52.52|52.39|52.42|52.29|52.52|52.39|52.42|52.29|1692
1587977100000|2020-04-27 08:45:00|52.52|52.39|52.52|52.39|52.52|52.39|52.52|52.29|1006
1587977400000|2020-04-27 08:50:00|52.42|52.29|52.52|52.39|52.52|52.39|52.42|52.29|418
1587977700000|2020-04-27 08:55:00|52.62|52.49|52.52|52.39|52.62|52.49|52.52|52.39|1685
1587978000000|2020-04-27 09:00:00|52.42|52.29|52.42|52.29|52.42|52.29|52.32|52.19|1434
1587978300000|2020-04-27 09:05:00|52.52|52.39|52.42|52.29|52.52|52.39|52.42|52.29|306
1587978600000|2020-04-27 09:10:00|52.32|52.19|52.32|52.19|52.32|52.19|52.32|52.19|2579
1587978900000|2020-04-27 09:15:00|52.22|52.09|52.32|52.19|52.32|52.19|52.22|52.09|1475
1587979200000|2020-04-27 09:20:00|52.22|52.09|52.32|52.19|52.32|52.19|52.22|52.09|544
1587979500000|2020-04-27 09:25:00|52.42|52.29|52.42|52.29|52.42|52.29|52.42|52.29|204
1587979800000|2020-04-27 09:30:00|52.32|52.19|52.32|52.19|52.32|52.19|52.32|52.19|510
1587980100000|2020-04-27 09:35:00|52.22|52.09|52.22|52.09|52.22|52.09|52.22|52.09|1028
1587980400000|2020-04-27 09:40:00|52.32|52.19|52.32|52.19|52.32|52.19|52.32|52.19|654
1587980700000|2020-04-27 09:45:00|52.22|52.09|52.22|52.09|52.22|52.09|52.22|52.09|302
1587981000000|2020-04-27 09:50:00|52.32|52.19|52.32|52.19|52.32|52.19|52.32|52.19|573
1587981300000|2020-04-27 09:55:00|||||||||672
1587981600000|2020-04-27 10:00:00|52.22|52.09|52.22|52.09|52.32|52.19|52.22|52.09|1040
1587981900000|2020-04-27 10:05:00|||||||||17
1587982200000|2020-04-27 10:10:00|52.32|52.19|52.32|52.19|52.32|52.19|52.32|52.19|821
1587982500000|2020-04-27 10:15:00|52.42|52.29|52.42|52.29|52.42|52.29|52.42|52.29|2729
1587982800000|2020-04-27 10:20:00|52.32|52.19|52.32|52.19|52.32|52.19|52.32|52.19|873
1587983100000|2020-04-27 10:25:00|52.42|52.29|52.42|52.29|52.42|52.29|52.42|52.29|756
1587983400000|2020-04-27 10:30:00|52.32|52.19|52.42|52.29|52.42|52.29|52.32|52.19|2019
1587983700000|2020-04-27 10:35:00|52.32|52.19|52.42|52.29|52.42|52.29|52.32|52.19|706
1587984000000|2020-04-27 10:40:00|52.32|52.19|52.32|52.19|52.42|52.29|52.32|52.19|685
1587984300000|2020-04-27 10:45:00|||||||||29
1587984600000|2020-04-27 10:50:00|||||||||21
1587984900000|2020-04-27 10:55:00|52.42|52.29|52.32|52.19|52.42|52.29|52.32|52.19|2711
1587985200000|2020-04-27 11:00:00|||||||||14
1587985500000|2020-04-27 11:05:00|52.22|52.09|52.22|52.09|52.22|52.09|52.22|52.09|93
1587985800000|2020-04-27 11:10:00|52.32|52.19|52.32|52.19|52.32|52.19|52.32|52.19|502
1587986100000|2020-04-27 11:15:00|52.22|52.09|52.22|52.09|52.22|52.09|52.22|52.09|1595
1587986400000|2020-04-27 11:20:00|52.32|52.19|52.32|52.19|52.32|52.19|52.32|52.19|897
1587986700000|2020-04-27 11:25:00|||||||||27
1587987000000|2020-04-27 11:30:00|||||||||247
1587987300000|2020-04-27 11:35:00|||||||||64
1587987600000|2020-04-27 11:40:00|52.42|52.29|52.42|52.29|52.42|52.29|52.42|52.29|800
1587987900000|2020-04-27 11:45:00|||||||||267
1587988200000|2020-04-27 11:50:00|52.52|52.39|52.52|52.39|52.52|52.39|52.52|52.39|369
1587988500000|2020-04-27 11:55:00|52.42|52.29|52.42|52.29|52.42|52.29|52.42|52.29|1079
1587988800000|2020-04-27 12:00:00|52.52|52.39|52.42|52.29|52.52|52.39|52.42|52.29|1694
1587989100000|2020-04-27 12:05:00|52.52|52.39|52.52|52.39|52.52|52.39|52.52|52.39|276
1587989400000|2020-04-27 12:10:00|52.42|52.29|52.42|52.29|52.52|52.39|52.42|52.29|3551
1587989700000|2020-04-27 12:15:00|52.52|52.39|52.52|52.39|52.52|52.39|52.52|52.39|1510
1587990000000|2020-04-27 12:20:00|52.42|52.29|52.42|52.29|52.42|52.29|52.42|52.29|4055
1587990300000|2020-04-27 12:25:00|52.32|52.19|52.32|52.19|52.42|52.29|52.32|52.19|1331
1587990600000|2020-04-27 12:30:00|52.42|52.29|52.32|52.19|52.42|52.29|52.32|52.19|3812
1587990900000|2020-04-27 12:35:00|52.22|52.09|52.12|51.99|52.22|52.09|52.12|51.99|7559
1587991200000|2020-04-27 12:40:00|||||||||258
1587991500000|2020-04-27 12:45:00|||||||||338
1587991800000|2020-04-27 12:50:00|52.02|51.89|52.02|51.89|52.12|51.99|52.02|51.89|3272
1587992100000|2020-04-27 12:55:00|51.92|51.79|51.92|51.79|51.92|51.79|51.92|51.79|1082
1587992400000|2020-04-27 13:00:00|52.02|51.89|52.12|51.99|52.12|51.99|52.02|51.89|1242
1587992700000|2020-04-27 13:05:00|52.02|51.89|52.02|51.89|52.02|51.89|52.02|51.89|548
1587993000000|2020-04-27 13:10:00|||||||||445
1587993300000|2020-04-27 13:15:00|||||||||44
1587993600000|2020-04-27 13:20:00|51.92|51.79|51.82|51.69|51.92|51.79|51.82|51.69|2956
1587993900000|2020-04-27 13:25:00|51.72|51.59|51.72|51.59|51.82|51.69|51.72|51.59|1645
1587994200000|2020-04-27 13:30:00|51.62|51.49|51.82|51.69|51.82|51.69|51.62|51.49|715
1587994500000|2020-04-27 13:35:00|51.92|51.79|51.92|51.79|51.92|51.79|51.92|51.79|5256
1587994800000|2020-04-27 13:40:00|51.82|51.69|51.62|51.49|51.82|51.69|51.62|51.49|1263
1587995100000|2020-04-27 13:45:00|||||||||697
1587995400000|2020-04-27 13:50:00|51.72|51.59|51.82|51.69|51.82|51.69|51.72|51.59|2187
1587995700000|2020-04-27 13:55:00|51.92|51.79|51.92|51.79|52.02|51.89|51.92|51.79|2628
1587996000000|2020-04-27 14:00:00|52.02|51.89|52.02|51.89|52.12|51.99|51.92|51.79|3252
1587996300000|2020-04-27 14:05:00|51.92|51.79|52.02|51.89|52.02|51.89|51.92|51.79|1513
1587996600000|2020-04-27 14:10:00|51.92|51.79|52.12|51.99|52.12|51.99|51.92|51.79|1996
1587996900000|2020-04-27 14:15:00|52.02|51.89|52.12|51.99|52.12|51.99|52.02|51.89|436
1587997200000|2020-04-27 14:20:00|52.22|52.09|52.22|52.09|52.22|52.09|52.22|52.09|1491
1587997500000|2020-04-27 14:25:00|||||||||89
1587997800000|2020-04-27 14:30:00|52.32|52.19|52.22|52.09|52.32|52.19|52.22|52.09|5222
1587998100000|2020-04-27 14:35:00|52.12|51.99|52.22|52.09|52.22|52.09|52.12|51.99|585
1587998400000|2020-04-27 14:40:00|52.32|52.19|52.42|52.29|52.42|52.29|52.22|52.09|2581
1587998700000|2020-04-27 14:45:00|||||||||95
1587999000000|2020-04-27 14:50:00|||||||||2709
1587999300000|2020-04-27 14:55:00|52.52|52.39|52.52|52.39|52.52|52.39|52.42|52.29|4036
1587999600000|2020-04-27 15:00:00|52.42|52.29|52.52|52.39|52.62|52.49|52.42|52.29|5963
1587999900000|2020-04-27 15:05:00|52.42|52.29|52.62|52.49|52.62|52.49|52.42|52.29|1247
1588000200000|2020-04-27 15:10:00|52.52|52.39|52.52|52.39|52.52|52.39|52.52|52.39|1412
1588000500000|2020-04-27 15:15:00|||||||||2802
1588000800000|2020-04-27 15:20:00|||||||||1452
1588001100000|2020-04-27 15:25:00|52.62|52.49|52.62|52.49|52.62|52.49|52.52|52.39|9572
1588001400000|2020-04-27 15:30:00|52.72|52.59|52.72|52.59|52.72|52.59|52.72|52.59|5372
1588001700000|2020-04-27 15:35:00|52.82|52.69|52.82|52.69|52.82|52.69|52.82|52.69|1055
1588002000000|2020-04-27 15:40:00|52.92|52.79|52.92|52.79|52.92|52.79|52.82|52.69|2313
1588002300000|2020-04-27 15:45:00|||||||||255
1588002600000|2020-04-27 15:50:00|||||||||251
1588002900000|2020-04-27 15:55:00|||||||||2949
1588003200000|2020-04-27 16:00:00|52.82|52.69|52.82|52.69|52.92|52.79|52.82|52.69|744
1588003500000|2020-04-27 16:05:00|52.92|52.79|52.92|52.79|52.92|52.79|52.92|52.69|8
1588003800000|2020-04-27 16:10:00|||||||||101
1588004100000|2020-04-27 16:15:00|||||||||8
1588004400000|2020-04-27 16:20:00|||||||||176
1588004700000|2020-04-27 16:25:00|||||||||371
1588005000000|2020-04-27 16:30:00|||||||||7
1588005300000|2020-04-27 16:35:00|||||||||100
1588005900000|2020-04-27 16:45:00|52.82|52.69|52.82|52.69|52.82|52.69|52.82|52.69|257
1588006200000|2020-04-27 16:50:00|52.92|52.79|52.92|52.69|52.92|52.79|52.82|52.69|603
1588006500000|2020-04-27 16:55:00|52.82|52.79|52.92|52.69|52.92|52.79|52.82|52.69|104
1588006800000|2020-04-27 17:00:00|52.82|52.59|52.72|52.59|52.82|52.59|52.72|52.59|2100
1588007100000|2020-04-27 17:05:00|52.82|52.69|52.82|52.69|52.82|52.69|52.82|52.69|40
1588008900000|2020-04-27 17:35:00|52.92|52.79|52.92|52.79|52.92|52.79|52.92|52.79|27
1588009200000|2020-04-27 17:40:00|52.82|52.69|52.82|52.69|52.82|52.69|52.82|52.69|2
1588009500000|2020-04-27 17:45:00|52.72|52.59|52.72|52.59|52.72|52.59|52.72|52.59|316
1588009800000|2020-04-27 17:50:00|52.82|52.69|52.82|52.69|52.82|52.69|52.82|52.69|660
1588010100000|2020-04-27 17:55:00|52.72|52.59|52.72|52.59|52.72|52.59|52.72|52.59|955
1588010400000|2020-04-27 18:00:00|||||||||47
1588010700000|2020-04-27 18:05:00|52.82|52.69|52.82|52.69|52.82|52.69|52.82|52.59|388
1588011600000|2020-04-27 18:20:00|||||||||1
1588011900000|2020-04-27 18:25:00|52.92||52.82||52.92||52.82||436
1588012200000|2020-04-27 18:30:00|52.92|52.79|52.92|52.79|52.92|52.79|52.92|52.69|68
1588012500000|2020-04-27 18:35:00||52.69||52.69||52.79||52.69|0
1588012800000|2020-04-27 18:40:00|53.02|52.79|52.92|52.79|53.02|52.79|52.92|52.79|23
1588013100000|2020-04-27 18:45:00|53.02|52.89|53.02|52.89|53.02|52.89|53.02|52.79|410
1588013400000|2020-04-27 18:50:00||52.79||52.79||52.89||52.79|0
1588013700000|2020-04-27 18:55:00||52.89||52.89||52.89||52.79|0
1588014000000|2020-04-27 19:00:00|||||||||14
1588014300000|2020-04-27 19:05:00|||||||||1
1588015500000|2020-04-27 19:25:00|52.92|52.79|52.92|52.79|52.92|52.79|52.92|52.79|208
1588015800000|2020-04-27 19:30:00|53.02|52.89|53.02|52.89|53.02|52.89|52.92|52.79|26
1588016100000|2020-04-27 19:35:00|53.12|52.99|53.02|52.89|53.12|52.99|53.02|52.89|268
1588016400000|2020-04-27 19:40:00|53.12|52.99|53.02|52.89|53.12|52.99|53.02|52.89|26
1588016700000|2020-04-27 19:45:00||52.79||52.89||52.89||52.79|654
1588017000000|2020-04-27 19:50:00|52.92|52.79|53.02|52.89|53.02|52.89|52.92|52.79|259
1588017300000|2020-04-27 19:55:00|52.92|52.79|53.02|52.89|53.02|52.89|52.92|52.79|358
1588053900000|2020-04-28 06:05:00|52.62|52.49|52.62|52.49|52.72|52.59|52.52|52.39|1414
1588054200000|2020-04-28 06:10:00|52.72|52.59|52.82|52.69|52.82|52.69|52.72|52.59|774
1588054800000|2020-04-28 06:20:00|52.92|52.79|52.82|52.69|52.92|52.79|52.82|52.69|928
1588055400000|2020-04-28 06:30:00|52.72|52.59|52.62|52.49|52.72|52.59|52.62|52.49|315
1588055700000|2020-04-28 06:35:00|52.72|52.59|52.72|52.59|52.72|52.59|52.72|52.59|873
1588056000000|2020-04-28 06:40:00|52.82|52.69|52.92|52.79|52.92|52.79|52.82|52.59|302
1588056300000|2020-04-28 06:45:00|52.82|52.69|52.82|52.69|52.82|52.69|52.82|52.69|432
1588056600000|2020-04-28 06:50:00||52.59||52.69||52.69||52.59|407
1588056900000|2020-04-28 06:55:00|52.72|52.59|52.82|52.69|52.82|52.69|52.72|52.59|216
1588057200000|2020-04-28 07:00:00|52.72|52.59|53.02|52.89|53.02|52.89|52.72|52.59|423
1588057500000|2020-04-28 07:05:00|52.92|52.79|53.22|53.09|53.22|53.09|52.92|52.79|1985
1588057800000|2020-04-28 07:10:00|53.32|53.19|53.22|53.09|53.32|53.19|53.12|52.99|1852
1588058100000|2020-04-28 07:15:00|53.12|52.99|53.22|53.09|53.22|53.09|53.12|52.99|1914
1588058400000|2020-04-28 07:20:00|53.32|53.19|53.42|53.29|53.42|53.29|53.32|53.19|1822
1588058700000|2020-04-28 07:25:00|53.52|53.39|53.52|53.39|53.72|53.59|53.52|53.39|3954
1588059000000|2020-04-28 07:30:00|53.62|53.49|53.52|53.39|53.62|53.49|53.42|53.29|380
1588059300000|2020-04-28 07:35:00|53.62|53.49|53.62|53.49|53.62|53.49|53.52|53.39|1664
1588059600000|2020-04-28 07:40:00|53.72|53.59|53.82|53.69|53.82|53.69|53.72|53.59|947
1588059900000|2020-04-28 07:45:00|53.72|53.59|53.72|53.59|53.82|53.69|53.62|53.49|671
1588060200000|2020-04-28 07:50:00|53.82|53.69|54.02|53.89|54.02|53.89|53.82|53.69|3504
1588060500000|2020-04-28 07:55:00|53.92|53.79|54.02|53.89|54.02|53.89|53.92|53.79|2305
1588060800000|2020-04-28 08:00:00|53.92|53.79|53.92|53.79|54.02|53.89|53.82|53.69|2086
1588061100000|2020-04-28 08:05:00|53.82|53.69|53.82|53.69|53.92|53.69|53.72|53.59|499
1588061400000|2020-04-28 08:10:00|53.72|53.59|53.72|53.59|53.82|53.69|53.72|53.59|3834
1588061700000|2020-04-28 08:15:00|53.82|53.69|53.72|53.59|53.82|53.69|53.72|53.59|2903
1588062000000|2020-04-28 08:20:00|53.82|53.69|54.02|53.89|54.02|53.89|53.82|53.69|8158
1588062300000|2020-04-28 08:25:00|53.92|53.79|53.92|53.79|54.02|53.79|53.82|53.69|562
1588062600000|2020-04-28 08:30:00|54.02|53.89|53.92|53.79|54.02|53.89|53.92|53.79|442
1588062900000|2020-04-28 08:35:00|54.02|53.89|54.12|53.99|54.12|53.99|54.02|53.89|2398
1588063200000|2020-04-28 08:40:00|54.02|53.89|54.02|53.89|54.02|53.89|54.02|53.89|1489
1588063500000|2020-04-28 08:45:00|54.12|53.99|53.92|53.79|54.12|53.99|53.92|53.79|2173
1588063800000|2020-04-28 08:50:00|54.02|53.89|53.92|53.79|54.02|53.89|53.92|53.79|174
1588064100000|2020-04-28 08:55:00|53.82|53.69|53.92|53.79|53.92|53.79|53.82|53.69|192
1588064400000|2020-04-28 09:00:00|||||||||67
1588064700000|2020-04-28 09:05:00|54.02|53.89|54.02|53.89|54.02|53.89|54.02|53.89|1605
1588065000000|2020-04-28 09:10:00|||||||||1513
1588065300000|2020-04-28 09:15:00|54.12|53.99|54.12|53.99|54.22|54.09|54.02|53.89|6812
1588065600000|2020-04-28 09:20:00|54.22|54.09|54.32|54.19|54.32|54.19|54.12|53.99|2103
1588065900000|2020-04-28 09:25:00|54.42|54.29|54.42|54.29|54.42|54.29|54.32|54.19|1801
1588066200000|2020-04-28 09:30:00|54.32|54.19|54.42|54.29|54.42|54.29|54.32|54.19|1965
1588066500000|2020-04-28 09:35:00|54.52|54.39|54.62|54.49|54.62|54.49|54.42|54.39|3668
1588066800000|2020-04-28 09:40:00|||||||||968
1588067100000|2020-04-28 09:45:00|54.52|54.39|54.62|54.49|54.62|54.49|54.52|54.39|1429
1588067400000|2020-04-28 09:50:00|54.72|54.59|54.72|54.59|54.82|54.69|54.72|54.59|2993
1588067700000|2020-04-28 09:55:00|54.82|54.69|55.02|54.89|55.02|54.89|54.72|54.59|5086
1588068000000|2020-04-28 10:00:00|54.92|54.79|54.72|54.59|54.92|54.79|54.72|54.59|2396
1588068300000|2020-04-28 10:05:00|54.82|54.69|54.82|54.69|54.82|54.69|54.72|54.59|2526
1588068900000|2020-04-28 10:15:00|54.92|54.79|54.92|54.79|54.92|54.79|54.82|54.69|1863
1588069200000|2020-04-28 10:20:00|54.82|54.69|54.92|54.79|54.92|54.79|54.82|54.69|947
1588069500000|2020-04-28 10:25:00|54.82|54.69|54.92|54.79|54.92|54.79|54.82|54.69|371
1588069800000|2020-04-28 10:30:00|54.82|54.69|54.92|54.79|54.92|54.79|54.82|54.69|1102
1588070100000|2020-04-28 10:35:00|55.02|54.89|54.92|54.79|55.02|54.89|54.92|54.79|1590
1588070400000|2020-04-28 10:40:00|55.02|54.89|55.02|54.89|55.12|54.99|55.02|54.89|1785
1588070700000|2020-04-28 10:45:00|55.12|54.99|55.12|54.99|55.12|54.99|55.12|54.99|91
1588071000000|2020-04-28 10:50:00|55.02|54.89|55.12|54.99|55.12|54.99|55.02|54.89|3232
1588071300000|2020-04-28 10:55:00|||||||||281
1588071600000|2020-04-28 11:00:00|55.02|54.89|55.12|54.99|55.12|54.99|55.02|54.89|1669
1588071900000|2020-04-28 11:05:00|55.02|54.89|55.02|54.89|55.12|54.99|55.02|54.89|1530
1588072200000|2020-04-28 11:10:00|55.12|54.99|55.22|55.09|55.22|55.09|55.12|54.89|3111
1588072500000|2020-04-28 11:15:00|55.12|54.99|55.32|55.19|55.42|55.29|55.12|54.99|3264
1588072800000|2020-04-28 11:20:00|55.42|55.29|55.32|55.19|55.42|55.29|55.32|55.19|479
1588073100000|2020-04-28 11:25:00|55.42|55.29|55.42|55.29|55.42|55.29|55.32|55.19|3513
1588073400000|2020-04-28 11:30:00|55.52|55.39|55.52|55.39|55.62|55.49|55.42|55.29|2551
1588073700000|2020-04-28 11:35:00|55.62|55.49|55.62|55.49|55.62|55.49|55.52|55.39|2346
1588074000000|2020-04-28 11:40:00|||||||||2049
1588074300000|2020-04-28 11:45:00||55.39||55.49||55.49||55.39|606
1588074600000|2020-04-28 11:50:00|55.72|55.59|55.92|55.79|55.92|55.79|55.62|55.49|10500
1588074900000|2020-04-28 11:55:00|||||||||1521
1588075200000|2020-04-28 12:00:00|55.82|55.69|55.82|55.69|55.92|55.79|55.82|55.69|1134
1588075500000|2020-04-28 12:05:00|55.72|55.59|55.72|55.59|55.82|55.69|55.72|55.59|979
1588075800000|2020-04-28 12:10:00|55.82|55.69|55.82|55.69|55.82|55.69|55.82|55.69|1601
1588076100000|2020-04-28 12:15:00|55.72|55.59|55.82|55.69|55.92|55.79|55.72|55.59|4883
1588076400000|2020-04-28 12:20:00|55.92|55.79|55.92|55.79|55.92|55.79|55.92|55.79|55
1588076700000|2020-04-28 12:25:00|||||||||154
1588077000000|2020-04-28 12:30:00|56.02|55.89|55.92|55.79|56.02|55.89|55.92|55.79|3470
1588077300000|2020-04-28 12:35:00|56.02|55.89|56.02|55.89|56.12|55.99|56.02|55.89|8662
1588077600000|2020-04-28 12:40:00|55.92|55.79|55.92|55.79|55.92|55.79|55.92|55.79|1405
1588077900000|2020-04-28 12:45:00|||||||||145
1588078200000|2020-04-28 12:50:00|56.02|55.89|56.02|55.89|56.12|55.99|56.02|55.89|14166
1588078500000|2020-04-28 12:55:00|56.12|55.99|56.12|55.99|56.12|55.99|56.12|55.99|2029
1588078800000|2020-04-28 13:00:00|56.02|55.89|56.22|56.09|56.22|56.09|56.02|55.89|1225
1588079100000|2020-04-28 13:05:00|56.12|55.99|56.32|56.19|56.32|56.19|56.12|55.99|3487
1588079400000|2020-04-28 13:10:00|56.22|56.09|56.32|56.19|56.32|56.19|56.22|56.09|446
1588079700000|2020-04-28 13:15:00|56.22|56.09|56.32|56.19|56.32|56.19|56.22|56.09|1413
1588080000000|2020-04-28 13:20:00|56.22|56.09|56.12|55.99|56.22|56.09|56.02|55.89|8920
1588080300000|2020-04-28 13:25:00|56.02|55.89|56.12|55.99|56.12|55.99|56.02|55.89|4706
1588080600000|2020-04-28 13:30:00|56.22|56.09|56.02|55.89|56.22|56.09|56.02|55.89|2168
1588080900000|2020-04-28 13:35:00|55.92|55.79|55.52|55.39|55.92|55.79|55.52|55.29|4382
1588081200000|2020-04-28 13:40:00|55.42|55.29|55.62|55.49|55.62|55.49|55.22|55.09|7189
1588081500000|2020-04-28 13:45:00|55.72|55.59|55.62|55.49|55.82|55.69|55.62|55.49|2968
1588081800000|2020-04-28 13:50:00|55.72|55.59|55.72|55.59|55.82|55.69|55.62|55.49|6243
1588082100000|2020-04-28 13:55:00|55.62|55.49|55.32|55.19|55.72|55.59|55.32|55.19|3559
1588082400000|2020-04-28 14:00:00|55.42|55.29|55.42|55.29|55.42|55.29|55.22|55.09|1037
1588082700000|2020-04-28 14:05:00|55.52|55.39|55.72|55.59|55.72|55.59|55.52|55.39|3569
1588083000000|2020-04-28 14:10:00|55.82|55.69|55.62|55.49|55.82|55.69|55.62|55.49|4367
1588083300000|2020-04-28 14:15:00|55.72|55.59|55.72|55.59|55.82|55.69|55.72|55.59|1114
1588083600000|2020-04-28 14:20:00|55.62|55.49|55.52|55.39|55.72|55.59|55.52|55.39|1107
1588083900000|2020-04-28 14:25:00|55.42|55.29|55.52|55.39|55.52|55.39|55.42|55.29|8941
1588084200000|2020-04-28 14:30:00|55.62|55.49|55.32|55.19|55.62|55.49|55.32|55.19|20601
1588084500000|2020-04-28 14:35:00|55.42|55.29|55.32|55.19|55.42|55.29|55.32|55.19|2699
1588084800000|2020-04-28 14:40:00|55.22|55.09|55.02|54.89|55.32|55.19|54.92|54.79|28639
1588085100000|2020-04-28 14:45:00|54.92|54.79|55.02|54.89|55.02|54.89|54.92|54.79|2397
1588085400000|2020-04-28 14:50:00|54.92|54.79|54.82|54.69|55.02|54.89|54.82|54.69|2947
1588085700000|2020-04-28 14:55:00|54.72|54.59|54.72|54.59|54.72|54.59|54.62|54.49|8775
1588086000000|2020-04-28 15:00:00|54.62|54.49|54.92|54.79|54.92|54.79|54.62|54.49|3389
1588086300000|2020-04-28 15:05:00|54.82|54.69|55.12|54.99|55.12|54.99|54.82|54.69|4101
1588086600000|2020-04-28 15:10:00|55.02|54.89|55.22|55.09|55.32|55.19|55.02|54.89|1346
1588086900000|2020-04-28 15:15:00|55.12|54.99|55.22|55.09|55.22|55.09|54.92|54.79|3476
1588087200000|2020-04-28 15:20:00|55.12|54.99|55.22|55.09|55.32|55.19|55.12|54.99|1297
1588087500000|2020-04-28 15:25:00|55.32|55.19|55.32|55.19|55.42|55.29|55.22|55.09|1841
1588087800000|2020-04-28 15:30:00|55.42|55.29|55.52|55.39|55.52|55.39|55.32|55.19|6566
1588088100000|2020-04-28 15:35:00|55.42|55.29|55.22|55.09|55.42|55.29|55.12|54.99|22464
1588088400000|2020-04-28 15:40:00|55.12|54.99|55.22|55.09|55.32|55.19|55.12|54.99|3313
1588088700000|2020-04-28 15:45:00|55.32|55.19|55.22|55.09|55.32|55.19|55.22|55.09|1391
1588089000000|2020-04-28 15:50:00|55.12|54.99|55.12|54.99|55.12|54.99|55.12|54.99|365
1588089300000|2020-04-28 15:55:00|||||||||135
1588089600000|2020-04-28 16:00:00|55.22|55.09|55.22|55.09|55.22|55.09|55.12|54.99|1511
1588089900000|2020-04-28 16:05:00|||||||||1203
1588090200000|2020-04-28 16:10:00|||||||||796
1588090500000|2020-04-28 16:15:00|55.12|54.99|55.02|54.89|55.22|55.09|55.02|54.89|1611
1588090800000|2020-04-28 16:20:00|55.12|54.99|55.12|54.99|55.22|55.09|55.02|54.89|2272
1588091100000|2020-04-28 16:25:00|55.22|55.09|55.02|54.89|55.22|55.09|55.02|54.89|1919
1588091400000|2020-04-28 16:30:00|55.12|54.99|55.12|54.99|55.12|54.99|55.02|54.89|1063
1588091700000|2020-04-28 16:35:00|55.22|55.09|55.12|54.99|55.22|55.09|55.12|54.99|58
1588092000000|2020-04-28 16:40:00|55.22|55.09|55.12|54.99|55.22|55.09|55.12|54.99|27
1588092300000|2020-04-28 16:45:00|55.02|54.89|55.22|55.09|55.22|55.09|55.02|54.89|131
1588092600000|2020-04-28 16:50:00|55.32|54.99|55.22|55.09|55.32|55.19|55.22|54.99|221
1588092900000|2020-04-28 16:55:00|55.32|55.19|55.32|55.09|55.32|55.19|55.22|55.09|342
1588093200000|2020-04-28 17:00:00|55.42|55.19|55.42|55.29|55.42|55.29|55.42|55.19|75
1588093500000|2020-04-28 17:05:00|55.32|55.19|55.32|55.19|55.42|55.29|55.32|55.19|27
1588093800000|2020-04-28 17:10:00|||||||||12
1588095300000|2020-04-28 17:35:00|||||||||62
1588095600000|2020-04-28 17:40:00|55.42|55.29|55.42|55.29|55.42|55.29|55.42|55.29|51
1588096500000|2020-04-28 17:55:00|55.32|55.19|55.32|55.19|55.32|55.19|55.32|55.19|17
1588096800000|2020-04-28 18:00:00|55.42|55.29|55.42|55.29|55.42|55.29|55.42|55.29|0
1588097100000|2020-04-28 18:05:00|55.32|55.19|55.42|55.29|55.42|55.29|55.32|55.19|5
1588097400000|2020-04-28 18:10:00|55.52||55.42||55.52||55.42||8
1588098600000|2020-04-28 18:30:00|55.52||55.42||55.52||55.42||25
1588098900000|2020-04-28 18:35:00|||||||||12
1588099200000|2020-04-28 18:40:00|||||||||6
1588099500000|2020-04-28 18:45:00|55.32|55.19|55.42|55.19|55.42|55.29|55.32|55.19|244
1588099800000|2020-04-28 18:50:00|55.32|55.29|55.32|55.19|55.42|55.29|55.32|55.19|499
1588100100000|2020-04-28 18:55:00|55.22|55.09|55.32|55.09|55.32|55.19|55.22|55.09|2
1588100400000|2020-04-28 19:00:00|55.22|55.19|55.32|55.19|55.32|55.19|55.22|55.19|0
1588101000000|2020-04-28 19:10:00|55.42||55.32||55.42||55.32||297
1588101300000|2020-04-28 19:15:00|||||||||13
1588101600000|2020-04-28 19:20:00|55.42|55.29|55.22|55.09|55.42|55.29|55.22|55.09|393
1588101900000|2020-04-28 19:25:00|55.32|55.19|55.32|55.19|55.32|55.19|55.32|55.19|136
1588102200000|2020-04-28 19:30:00||55.09||55.19||55.19||55.09|322
1588102500000|2020-04-28 19:35:00|55.22|55.09|55.22|55.09|55.32|55.09|55.22|55.09|159
1588103100000|2020-04-28 19:45:00|||||||||231
1588103400000|2020-04-28 19:50:00|55.12|54.99|55.12|54.89|55.12|54.99|55.02|54.89|1203
1588103700000|2020-04-28 19:55:00|55.02|54.99|55.02|54.89|55.22|55.09|54.92|54.79|1204
1588140300000|2020-04-29 06:05:00|55.72|55.59|55.52|55.39|55.72|55.59|55.42|55.29|488
1588140600000|2020-04-29 06:10:00|55.42|55.29|55.32|55.19|55.42|55.29|55.32|55.19|306
1588140900000|2020-04-29 06:15:00|55.42|55.29|55.42|55.29|55.42|55.29|55.32|55.29|58
1588141200000|2020-04-29 06:20:00|55.32|55.19|55.22|55.09|55.32|55.19|55.22|55.09|119
1588141500000|2020-04-29 06:25:00|55.32|55.19|55.22|55.09|55.32|55.19|55.22|55.09|30
1588141800000|2020-04-29 06:30:00|55.32|55.19|55.32|55.19|55.42|55.19|55.32|55.09|68
1588142100000|2020-04-29 06:35:00||55.09||55.19||55.19||55.09|0
1588142400000|2020-04-29 06:40:00|||||||||1
1588142700000|2020-04-29 06:45:00|55.42||55.32||55.42||55.32||0
1588143000000|2020-04-29 06:50:00|55.42|55.29|55.42|55.29|55.42|55.29|55.42|55.19|19
1588143300000|2020-04-29 06:55:00|55.52|55.39|55.52|55.39|55.62|55.39|55.42|55.29|497
1588143600000|2020-04-29 07:00:00|55.42|55.29|56.02|55.89|56.02|55.89|55.32|55.09|3361
1588143900000|2020-04-29 07:05:00|56.12|55.99|56.42|56.29|56.62|56.49|56.12|55.99|2357
1588144200000|2020-04-29 07:10:00|56.32|56.19|56.22|55.99|56.52|56.29|56.22|55.99|3000
1588144500000|2020-04-29 07:15:00|56.12|55.89|55.82|55.69|56.12|55.89|55.82|55.69|3172
1588144800000|2020-04-29 07:20:00|55.72|55.59|55.92|55.79|56.02|55.89|55.62|55.49|2966
1588145100000|2020-04-29 07:25:00|56.02|55.89|56.02|55.79|56.02|55.89|55.82|55.69|1646
1588145400000|2020-04-29 07:30:00|56.12|55.89|56.02|55.89|56.12|55.99|55.82|55.69|2891
1588145700000|2020-04-29 07:35:00|56.12|55.99|56.02|55.89|56.22|56.09|56.02|55.89|2193
1588146000000|2020-04-29 07:40:00|56.12|55.99|55.82|55.69|56.12|55.99|55.82|55.69|2687
1588146300000|2020-04-29 07:45:00|55.92|55.79|56.22|56.09|56.22|56.09|55.92|55.79|1858
1588146600000|2020-04-29 07:50:00|56.32|56.19|56.32|56.19|56.32|56.19|56.22|56.09|1133
1588146900000|2020-04-29 07:55:00|56.42|56.29|56.62|56.49|56.62|56.49|56.32|56.19|7614
1588147200000|2020-04-29 08:00:00|56.52|56.39|56.52|56.39|56.62|56.49|56.42|56.29|3078
1588147500000|2020-04-29 08:05:00|56.42|56.29|56.52|56.39|56.52|56.39|56.32|56.19|952
1588147800000|2020-04-29 08:10:00|56.42|56.29|56.22|56.09|56.52|56.39|56.12|55.99|915
1588148100000|2020-04-29 08:15:00|56.32|56.19|56.32|56.19|56.42|56.29|56.22|56.09|1498
1588148400000|2020-04-29 08:20:00|56.42|56.09|56.22|56.09|56.42|56.19|56.22|56.09|166
1588148700000|2020-04-29 08:25:00|56.32|56.19|56.32|56.19|56.32|56.19|56.12|55.99|925
1588149000000|2020-04-29 08:30:00|56.22|56.09|56.22|56.09|56.42|56.29|56.22|56.09|1104
1588149300000|2020-04-29 08:35:00|56.12|55.99|56.32|56.19|56.42|56.29|56.12|55.99|601
1588149600000|2020-04-29 08:40:00|56.22|56.09|56.22|56.09|56.22|56.09|56.22|56.09|1478
1588149900000|2020-04-29 08:45:00|56.32|56.19|56.32|56.19|56.42|56.29|56.22|56.09|2330
1588150200000|2020-04-29 08:50:00|56.42|56.29|56.62|56.49|56.62|56.49|56.42|56.29|4717
1588150500000|2020-04-29 08:55:00|56.72|56.59|56.82|56.69|56.82|56.69|56.62|56.49|4593
1588150800000|2020-04-29 09:00:00|56.72|56.59|56.82|56.69|56.92|56.79|56.72|56.59|3490
1588151100000|2020-04-29 09:05:00|56.92|56.79|56.72|56.59|56.92|56.79|56.72|56.59|882
1588151400000|2020-04-29 09:10:00|56.82|56.69|56.82|56.69|56.82|56.69|56.82|56.59|711
1588151700000|2020-04-29 09:15:00|56.72|56.59|56.72|56.59|56.82|56.69|56.72|56.59|1123
1588152000000|2020-04-29 09:20:00|56.82|56.69|56.82|56.69|56.82|56.69|56.72|56.59|779
1588152300000|2020-04-29 09:25:00|56.72|56.59|56.82|56.69|56.82|56.69|56.72|56.59|113
1588152600000|2020-04-29 09:30:00|56.72|56.59|56.72|56.59|56.82|56.69|56.72|56.59|429
1588152900000|2020-04-29 09:35:00|56.82|56.69|56.82|56.69|56.82|56.69|56.82|56.69|131
1588153200000|2020-04-29 09:40:00|56.72|56.59|56.72|56.59|56.82|56.69|56.72|56.59|195
1588153500000|2020-04-29 09:45:00|56.62|56.49|56.62|56.49|56.72|56.49|56.62|56.49|632
1588153800000|2020-04-29 09:50:00|56.52|56.39|56.52|56.39|56.62|56.49|56.52|56.39|1376
1588154100000|2020-04-29 09:55:00|56.62|56.49|56.62|56.49|56.62|56.49|56.52|56.39|370
1588154400000|2020-04-29 10:00:00|56.52|56.39|56.52|56.39|56.52|56.39|56.42|56.29|962
1588154700000|2020-04-29 10:05:00|56.42|56.29|56.42|56.29|56.42|56.29|56.42|56.29|1367
1588155000000|2020-04-29 10:10:00|56.52|56.39|56.52|56.39|56.52|56.39|56.52|56.39|1577
1588155300000|2020-04-29 10:15:00|56.62|56.49|56.52|56.39|56.62|56.49|56.52|56.39|631
1588155600000|2020-04-29 10:20:00|56.42|56.29|56.42|56.29|56.52|56.29|56.42|56.29|1026
1588155900000|2020-04-29 10:25:00|56.52|56.39|56.32|56.19|56.52|56.39|56.32|56.19|2588
1588156200000|2020-04-29 10:30:00|56.22|56.09|56.22|56.09|56.22|56.09|56.22|56.09|1744
1588156500000|2020-04-29 10:35:00|56.32|56.19|56.42|56.29|56.42|56.29|56.32|56.19|5020
1588156800000|2020-04-29 10:40:00|||||||||224
1588157100000|2020-04-29 10:45:00|56.52|56.39|56.52|56.39|56.52|56.39|56.52|56.39|975
1588157400000|2020-04-29 10:50:00|56.62|56.49|56.52|56.39|56.62|56.49|56.52|56.39|1362
1588157700000|2020-04-29 10:55:00|56.62|56.49|56.72|56.59|56.72|56.59|56.62|56.49|1255
1588158000000|2020-04-29 11:00:00|||||||||15
1588158300000|2020-04-29 11:05:00|56.62|56.49|56.62|56.49|56.62|56.49|56.62|56.49|1791
1588158600000|2020-04-29 11:10:00|||||||||191
1588158900000|2020-04-29 11:15:00|56.52|56.39|56.52|56.39|56.52|56.39|56.42|56.29|287
1588159200000|2020-04-29 11:20:00|56.42|56.29|56.52|56.39|56.52|56.39|56.42|56.29|260
1588159500000|2020-04-29 11:25:00|56.62|56.49|56.62|56.49|56.62|56.49|56.62|56.49|271
1588159800000|2020-04-29 11:30:00|56.52|56.39|56.62|56.49|56.72|56.59|56.52|56.39|1150
1588160100000|2020-04-29 11:35:00|||||||||60
1588160400000|2020-04-29 11:40:00|56.52|56.39|56.52|56.39|56.62|56.49|56.52|56.39|181
1588160700000|2020-04-29 11:45:00|56.62|56.49|56.52|56.39|56.62|56.49|56.52|56.39|176
1588161000000|2020-04-29 11:50:00|||||||||770
1588161300000|2020-04-29 11:55:00|56.62|56.49|56.62|56.49|56.62|56.49|56.62|56.49|1173
1588161600000|2020-04-29 12:00:00|56.52|56.39|56.62|56.49|56.62|56.49|56.52|56.39|850
1588161900000|2020-04-29 12:05:00|56.52|56.39|56.62|56.49|56.62|56.49|56.52|56.39|442
1588162200000|2020-04-29 12:10:00|56.52|56.39|56.62|56.49|56.62|56.49|56.52|56.39|621
1588162500000|2020-04-29 12:15:00|56.52|56.39|56.62|56.39|56.62|56.49|56.52|56.39|305
1588162800000|2020-04-29 12:20:00||56.49||56.49||56.49||56.39|8
1588163100000|2020-04-29 12:25:00|56.72|56.59|56.72|56.59|56.72|56.59|56.62|56.49|798
1588163400000|2020-04-29 12:30:00|56.82|56.69|56.92|56.79|57.12|56.99|56.82|56.69|5174
1588163700000|2020-04-29 12:35:00|57.02|56.89|57.02|56.89|57.22|56.99|57.02|56.79|2298
1588164000000|2020-04-29 12:40:00|57.12|56.99|57.12|56.99|57.22|57.09|57.02|56.89|2940
1588164300000|2020-04-29 12:45:00|57.22|57.09|57.32|57.19|57.32|57.19|57.12|56.99|1999
1588164600000|2020-04-29 12:50:00|57.42|57.29|57.62|57.49|57.62|57.49|57.32|57.19|3967
1588164900000|2020-04-29 12:55:00|57.72|57.59|58.02|57.89|58.02|57.89|57.72|57.59|11901
1588165200000|2020-04-29 13:00:00|58.12|57.99|57.72|57.59|58.12|57.99|57.72|57.59|5319
1588165500000|2020-04-29 13:05:00|57.82|57.69|57.72|57.59|57.82|57.69|57.52|57.39|2630
1588165800000|2020-04-29 13:10:00|57.62|57.49|57.82|57.69|57.82|57.69|57.52|57.39|2778
1588166100000|2020-04-29 13:15:00|57.72|57.59|57.92|57.79|57.92|57.79|57.72|57.59|9501
1588166400000|2020-04-29 13:20:00|57.82|57.69|58.02|57.89|58.02|57.89|57.82|57.69|9285
1588166700000|2020-04-29 13:25:00|57.92|57.79|57.92|57.79|57.92|57.79|57.82|57.69|3055
1588167000000|2020-04-29 13:30:00|57.82|57.69|57.82|57.69|57.92|57.69|57.72|57.59|2199
1588167300000|2020-04-29 13:35:00|57.92|57.79|57.52|57.39|57.92|57.79|57.52|57.39|12299
1588167600000|2020-04-29 13:40:00|57.42|57.29|57.52|57.39|57.52|57.39|57.42|57.29|5439
1588167900000|2020-04-29 13:45:00|57.62|57.49|57.62|57.49|57.72|57.59|57.52|57.39|2638
1588168200000|2020-04-29 13:50:00|57.72|57.59|57.72|57.59|57.82|57.69|57.72|57.59|248
1588168500000|2020-04-29 13:55:00|57.62|57.49|57.72|57.59|57.72|57.59|57.62|57.49|1525
1588168800000|2020-04-29 14:00:00|57.62|57.49|57.52|57.39|57.72|57.59|57.52|57.39|1522
1588169100000|2020-04-29 14:05:00|57.62|57.49|57.52|57.39|57.62|57.49|57.52|57.39|814
1588169400000|2020-04-29 14:10:00|57.42|57.29|57.42|57.29|57.42|57.29|57.32|57.19|1874
1588169700000|2020-04-29 14:15:00|57.52|57.39|57.62|57.49|57.72|57.59|57.52|57.39|1267
1588170000000|2020-04-29 14:20:00|57.52|57.39|57.52|57.39|57.52|57.39|57.52|57.39|1987
1588170300000|2020-04-29 14:25:00|57.62|57.49|57.52|57.39|57.62|57.49|57.52|57.39|942
1588170600000|2020-04-29 14:30:00|||||||||139
1588170900000|2020-04-29 14:35:00|57.62|57.49|57.42|57.29|57.62|57.49|57.32|57.19|2345
1588171200000|2020-04-29 14:40:00|57.52|57.39|57.62|57.49|57.62|57.49|57.42|57.29|2175
1588171500000|2020-04-29 14:45:00|57.52|57.39|57.52|57.39|57.52|57.39|57.52|57.39|207
1588171800000|2020-04-29 14:50:00|57.62|57.49|57.72|57.59|57.72|57.59|57.62|57.49|3234
1588172100000|2020-04-29 14:55:00|57.82|57.69|57.72|57.59|57.82|57.69|57.72|57.59|2110
1588172400000|2020-04-29 15:00:00|57.82|57.69|57.72|57.59|57.92|57.79|57.62|57.49|1872
1588172700000|2020-04-29 15:05:00|57.82|57.69|57.92|57.79|57.92|57.79|57.72|57.59|2835
1588173000000|2020-04-29 15:10:00|58.02|57.89|57.82|57.69|58.02|57.89|57.82|57.69|13730
1588173300000|2020-04-29 15:15:00|57.92|57.79|58.02|57.79|58.02|57.89|57.92|57.79|1554
1588173600000|2020-04-29 15:20:00|57.92|57.89|58.22|58.09|58.22|58.09|57.92|57.79|3692
1588173900000|2020-04-29 15:25:00|58.12|57.99|58.12|57.99|58.22|58.09|58.02|57.89|2953
1588174200000|2020-04-29 15:30:00|58.22|58.09|58.32|58.19|58.42|58.29|58.12|57.99|15092
1588174500000|2020-04-29 15:35:00|58.22|58.09|58.02|57.89|58.32|58.19|58.02|57.89|18957
1588174800000|2020-04-29 15:40:00|57.92|57.79|58.02|57.89|58.12|57.99|57.92|57.79|5962
1588175100000|2020-04-29 15:45:00|||||||||2435
1588175400000|2020-04-29 15:50:00|58.12|57.99|58.12|57.99|58.12|57.99|58.12|57.99|3808
1588175700000|2020-04-29 15:55:00|58.22|58.09|58.22|58.09|58.22|58.09|58.22|58.09|2472
1588176000000|2020-04-29 16:00:00|58.12|57.99|58.22|58.09|58.22|58.09|58.12|57.99|950
1588176300000|2020-04-29 16:05:00|58.32|58.19|58.22|58.09|58.32|58.19|58.22|58.09|2919
1588176600000|2020-04-29 16:10:00|58.32|58.19|58.22|58.09|58.32|58.19|58.22|58.09|804
1588176900000|2020-04-29 16:15:00|58.12|57.99|58.12|57.99|58.12|57.99|58.12|57.99|347
1588177200000|2020-04-29 16:20:00|||||||||153
1588177500000|2020-04-29 16:25:00|58.22|58.09|58.12|57.99|58.22|58.09|58.12|57.99|1039
1588177800000|2020-04-29 16:30:00|58.22|58.09|58.22|58.09|58.32|58.19|58.22|58.09|1009
1588178100000|2020-04-29 16:35:00|||||||||1
1588178400000|2020-04-29 16:40:00|||||||||50
1588178700000|2020-04-29 16:45:00|||||||||2
1588179300000|2020-04-29 16:55:00|||||||||71
1588179600000|2020-04-29 17:00:00|58.32|58.19|58.32|58.19|58.32|58.19|58.32|58.19|219
1588180200000|2020-04-29 17:10:00|58.42|58.29|58.32|58.19|58.42|58.29|58.32|58.19|1062
1588180500000|2020-04-29 17:15:00|58.42|58.29|58.42|58.29|58.42|58.29|58.42|58.29|120
1588180800000|2020-04-29 17:20:00|||||||||823
1588181100000|2020-04-29 17:25:00|58.32|58.19|58.32|58.19|58.32|58.19|58.32|58.19|2
1588181400000|2020-04-29 17:30:00|58.22|58.09|58.22|58.09|58.32|58.09|58.22|58.09|323
1588182300000|2020-04-29 17:45:00|58.32||58.32||58.32||58.32||122
1588182600000|2020-04-29 17:50:00||58.19||58.19||58.19||58.19|0
1588182900000|2020-04-29 17:55:00|58.22|58.09|58.22|57.99|58.32|58.19|58.12|57.99|201
1588183200000|2020-04-29 18:00:00|58.32|58.09|58.12|57.99|58.32|58.09|58.02|57.89|560
1588183500000|2020-04-29 18:05:00|58.02|57.89|58.12|57.99|58.12|57.99|58.02|57.89|68
1588183800000|2020-04-29 18:10:00|58.22|58.09|58.22|58.09|58.22|58.09|58.12|58.09|2
1588184100000|2020-04-29 18:15:00|58.32|58.19|58.22|57.99|58.32|58.19|58.22|57.99|24
1588184400000|2020-04-29 18:20:00||58.09||57.99||58.09||57.99|44
1588184700000|2020-04-29 18:25:00|58.32|58.09|58.22|57.99|58.32|58.09|58.22|57.99|28
1588185000000|2020-04-29 18:30:00|58.12|58.09|58.22|58.09|58.22|58.09|58.12|58.09|112
1588185300000|2020-04-29 18:35:00|58.32|57.99|58.32|58.19|58.32|58.19|58.32|57.99|53
1588185600000|2020-04-29 18:40:00|58.22|58.09|58.32|58.09|58.32|58.19|58.22|58.09|3
1588185900000|2020-04-29 18:45:00|58.22|58.19|58.22|58.09|58.32|58.19|58.22|58.09|22
1588186500000|2020-04-29 18:55:00|58.32|57.99|58.32|58.19|58.32|58.19|58.32|57.99|140
1588186800000|2020-04-29 19:00:00|58.42||58.42||58.42||58.42||14
1588187100000|2020-04-29 19:05:00|58.52|58.29|58.42|58.29|58.52|58.39|58.42|58.29|13
1588187400000|2020-04-29 19:10:00|||||||||29
1588187700000|2020-04-29 19:15:00|58.32|58.19|58.42|58.19|58.42|58.19|58.32|58.19|175
1588188000000|2020-04-29 19:20:00|58.52|58.29|58.52|58.39|58.52|58.39|58.52|58.29|194
1588188300000|2020-04-29 19:25:00|58.42|58.29|58.52|58.29|58.52|58.39|58.42|58.29|69
1588188600000|2020-04-29 19:30:00|58.42||58.52||58.52||58.42||49
1588188900000|2020-04-29 19:35:00|58.42|58.19|58.42|58.19|58.42|58.19|58.42|58.19|152
1588189200000|2020-04-29 19:40:00||58.29||58.29||58.29||58.29|48
1588189500000|2020-04-29 19:45:00||58.19||58.19||58.19||58.19|308
1588189800000|2020-04-29 19:50:00|58.32|58.09|58.22|57.99|58.42|58.19|58.22|57.99|491
1588190100000|2020-04-29 19:55:00|58.12|58.09|58.22|58.09|58.22|58.09|58.12|57.99|943
1588226700000|2020-04-30 06:05:00|58.72|58.49|58.12|57.99|58.82|58.59|58.12|57.99|651
1588227000000|2020-04-30 06:10:00|58.22|58.09|58.22|58.09|58.32|58.19|58.12|57.99|449
1588227300000|2020-04-30 06:15:00||57.99||58.09||58.09||57.99|121
1588227600000|2020-04-30 06:20:00|58.12|57.99|58.22|58.09|58.22|58.09|58.12|57.99|1114
1588227900000|2020-04-30 06:25:00|58.12|57.99|58.12|57.89|58.22|57.99|57.82|57.69|3320
1588228200000|2020-04-30 06:30:00|58.02|57.79|57.92|57.79|58.02|57.79|57.92|57.79|32
1588228500000|2020-04-30 06:35:00|57.82|57.69|57.82|57.69|57.82|57.79|57.82|57.69|92
1588228800000|2020-04-30 06:40:00|57.72|57.59|57.52|57.39|57.82|57.69|57.52|57.29|2180
1588229100000|2020-04-30 06:45:00|57.62|57.49|57.72|57.59|57.72|57.59|57.62|57.49|419
1588229400000|2020-04-30 06:50:00|57.62|57.49|57.72|57.59|57.72|57.59|57.62|57.49|1802
1588229700000|2020-04-30 06:55:00|57.62|57.49|58.02|57.89|58.02|57.89|57.52|57.39|4188
1588230000000|2020-04-30 07:00:00|57.92|57.79|57.92|57.79|58.12|57.99|57.72|57.59|12638
1588230300000|2020-04-30 07:05:00|58.02|57.89|58.42|58.29|58.72|58.49|58.02|57.89|11402
1588230600000|2020-04-30 07:10:00|58.32|58.19|57.92|57.79|58.42|58.29|57.82|57.69|7398
1588230900000|2020-04-30 07:15:00|58.02|57.89|57.42|57.29|58.02|57.89|57.32|57.19|8953
1588231200000|2020-04-30 07:20:00|57.52|57.39|57.32|57.19|57.52|57.39|57.12|56.99|4234
1588231500000|2020-04-30 07:25:00|57.22|57.09|57.02|56.89|57.42|57.29|57.02|56.89|9177
1588231800000|2020-04-30 07:30:00|57.12|56.99|56.72|56.59|57.12|56.99|56.52|56.39|9175
1588232100000|2020-04-30 07:35:00|56.82|56.69|56.62|56.49|56.82|56.69|56.62|56.49|1716
1588232400000|2020-04-30 07:40:00|56.52|56.39|56.52|56.39|56.62|56.49|56.42|56.29|3029
1588232700000|2020-04-30 07:45:00|56.62|56.49|57.12|56.99|57.22|56.99|56.52|56.39|3238
1588233000000|2020-04-30 07:50:00|57.22|57.09|56.82|56.69|57.22|57.09|56.82|56.69|4043
1588233300000|2020-04-30 07:55:00|56.72|56.59|56.52|56.39|56.82|56.69|56.42|56.29|3382
1588233600000|2020-04-30 08:00:00|56.62|56.49|56.62|56.49|56.82|56.69|56.52|56.39|2308
1588233900000|2020-04-30 08:05:00|56.72|56.59|56.82|56.69|56.92|56.79|56.62|56.49|2838
1588234200000|2020-04-30 08:10:00|56.92|56.79|57.22|57.09|57.22|57.09|56.92|56.79|2125
1588234500000|2020-04-30 08:15:00|57.12|56.99|57.32|57.19|57.52|57.39|57.12|56.99|1443
1588234800000|2020-04-30 08:20:00|57.22|57.09|57.32|57.19|57.32|57.19|57.02|56.89|7939
1588235100000|2020-04-30 08:25:00|57.42|57.29|57.42|57.29|57.52|57.39|57.32|57.19|1402
1588235400000|2020-04-30 08:30:00|57.32|57.19|57.32|57.19|57.52|57.39|57.32|57.19|775
1588235700000|2020-04-30 08:35:00|57.42|57.29|57.32|57.19|57.52|57.39|57.32|57.19|586
1588236000000|2020-04-30 08:40:00|57.42|57.29|57.32|57.19|57.42|57.29|57.32|57.19|901
1588236300000|2020-04-30 08:45:00|57.42|57.29|57.32|57.19|57.42|57.29|57.32|57.19|527
1588236600000|2020-04-30 08:50:00|57.22|57.09|57.32|57.19|57.32|57.19|57.22|57.09|1219
1588236900000|2020-04-30 08:55:00|57.22|57.09|57.12|56.99|57.32|57.19|57.12|56.99|1454
1588237200000|2020-04-30 09:00:00|57.22|57.09|57.42|57.29|57.42|57.29|57.12|56.99|4454
1588237500000|2020-04-30 09:05:00|57.32|57.19|57.12|56.99|57.42|57.29|57.12|56.99|3190
1588237800000|2020-04-30 09:10:00|57.02|56.89|56.92|56.79|57.02|56.89|56.92|56.79|3635
1588238100000|2020-04-30 09:15:00|57.02|56.89|56.92|56.79|57.02|56.89|56.92|56.79|1685
1588238400000|2020-04-30 09:20:00|57.02|56.69|56.82|56.69|57.02|56.79|56.82|56.69|1688
1588238700000|2020-04-30 09:25:00|56.92|56.79|56.82|56.69|56.92|56.79|56.82|56.69|1035
1588239000000|2020-04-30 09:30:00|56.72|56.59|56.92|56.79|56.92|56.79|56.72|56.59|2812
1588239300000|2020-04-30 09:35:00|||||||||10
1588239600000|2020-04-30 09:40:00|57.02|56.89|57.02|56.89|57.02|56.89|56.92|56.79|2173
1588239900000|2020-04-30 09:45:00|57.12|56.99|57.02|56.89|57.12|56.99|57.02|56.89|3929
1588240200000|2020-04-30 09:50:00|||||||||856
1588240500000|2020-04-30 09:55:00|57.12|56.99|57.12|56.99|57.12|56.99|57.02|56.89|2179
1588240800000|2020-04-30 10:00:00|57.22|56.89|57.02|56.89|57.22|56.99|57.02|56.89|1397
1588241100000|2020-04-30 10:05:00|||||||||797
1588241400000|2020-04-30 10:10:00|||||||||89
1588241700000|2020-04-30 10:15:00|56.92|56.79|57.02|56.89|57.02|56.89|56.92|56.79|2334
1588242000000|2020-04-30 10:20:00|56.92|56.79|57.02|56.89|57.12|56.99|56.92|56.79|867
1588242300000|2020-04-30 10:25:00|56.92|56.79|56.82|56.69|56.92|56.79|56.82|56.69|920
1588242600000|2020-04-30 10:30:00|56.72|56.59|56.72|56.59|56.82|56.69|56.72|56.59|1640
1588242900000|2020-04-30 10:35:00|56.62|56.49|56.82|56.69|56.82|56.69|56.62|56.49|499
1588243200000|2020-04-30 10:40:00|56.72|56.59|56.72|56.59|56.82|56.69|56.72|56.59|336
1588243500000|2020-04-30 10:45:00|56.82|56.69|56.82|56.69|56.92|56.79|56.72|56.59|1721
1588243800000|2020-04-30 10:50:00|56.72|56.59|56.72|56.59|56.72|56.59|56.62|56.49|3514
1588244100000|2020-04-30 10:55:00|56.62|56.49|56.62|56.49|56.72|56.59|56.62|56.49|270
1588244400000|2020-04-30 11:00:00|56.72|56.39|56.52|56.39|56.72|56.39|56.52|56.39|1866
1588244700000|2020-04-30 11:05:00|56.42|56.29|56.32|56.19|56.52|56.29|56.32|56.19|1206
1588245000000|2020-04-30 11:10:00|56.22|56.09|56.12|55.99|56.32|56.19|56.12|55.99|1770
1588245300000|2020-04-30 11:15:00|56.22|56.09|56.22|56.09|56.32|56.19|56.22|56.09|2318
1588245600000|2020-04-30 11:20:00|56.12|55.99|56.12|55.99|56.32|56.19|56.12|55.99|1447
1588245900000|2020-04-30 11:25:00|56.22|56.09|56.12|55.99|56.22|56.09|56.12|55.99|1382
1588246200000|2020-04-30 11:30:00|56.22|56.09|56.32|56.19|56.32|56.19|56.12|55.99|2018
1588246500000|2020-04-30 11:35:00|56.22|56.09|56.52|56.39|56.52|56.39|56.22|56.09|351
1588246800000|2020-04-30 11:40:00|56.42|56.29|56.52|56.39|56.62|56.49|56.42|56.29|3446
1588247100000|2020-04-30 11:45:00|56.42|56.29|55.72|55.59|56.52|56.39|55.52|55.39|9487
1588247400000|2020-04-30 11:50:00|55.82|55.69|55.52|55.29|55.82|55.69|55.42|55.29|9666
1588247700000|2020-04-30 11:55:00|55.42|55.39|55.02|54.89|55.52|55.39|54.92|54.79|12886
1588248000000|2020-04-30 12:00:00|55.12|54.99|55.42|55.29|55.52|55.39|54.92|54.79|26270
1588248300000|2020-04-30 12:05:00|55.52|55.39|56.22|56.09|56.22|56.09|55.42|55.29|14770
1588248600000|2020-04-30 12:10:00|56.12|55.99|56.02|55.89|56.32|56.19|55.82|55.69|11034
1588248900000|2020-04-30 12:15:00|55.92|55.79|55.92|55.79|56.02|55.89|55.92|55.69|3103
1588249200000|2020-04-30 12:20:00|56.02|55.89|56.22|56.09|56.22|56.09|56.02|55.89|5923
1588249500000|2020-04-30 12:25:00|56.32|56.19|56.52|56.29|56.52|56.39|56.22|56.09|10550
1588249800000|2020-04-30 12:30:00|56.42|56.39|56.52|56.39|56.72|56.59|56.42|56.29|10156
1588250100000|2020-04-30 12:35:00|56.42|56.29|56.32|56.19|56.62|56.49|56.32|56.19|3794
1588250400000|2020-04-30 12:40:00|56.22|56.09|56.52|56.39|56.72|56.59|56.22|56.09|17340
1588250700000|2020-04-30 12:45:00|56.42|56.29|56.32|56.19|56.52|56.39|56.32|56.19|5040
1588251000000|2020-04-30 12:50:00|56.42|56.29|56.02|55.89|56.42|56.29|55.82|55.69|3405
1588251300000|2020-04-30 12:55:00|56.12|55.99|55.82|55.69|56.12|55.99|55.82|55.69|4656
1588251600000|2020-04-30 13:00:00|55.72|55.59|55.52|55.39|55.82|55.69|55.52|55.39|6681
1588251900000|2020-04-30 13:05:00|55.42|55.29|55.32|55.19|55.62|55.39|55.22|55.09|3981
1588252200000|2020-04-30 13:10:00|55.42|55.29|55.22|55.09|55.52|55.39|55.22|55.09|14035
1588252500000|2020-04-30 13:15:00|55.12|54.99|55.02|54.89|55.32|55.19|55.02|54.89|8592
1588252800000|2020-04-30 13:20:00|55.12|54.99|54.92|54.79|55.12|54.99|54.82|54.69|11769
1588253100000|2020-04-30 13:25:00|55.02|54.89|55.22|55.09|55.22|55.09|55.02|54.89|2479
1588253400000|2020-04-30 13:30:00|55.12|54.99|54.82|54.69|55.32|55.19|54.82|54.69|7651
1588253700000|2020-04-30 13:35:00|54.72|54.59|54.62|54.49|54.72|54.59|54.32|54.19|9897
1588254000000|2020-04-30 13:40:00|54.52|54.39|54.72|54.59|54.92|54.79|54.52|54.39|6554
1588254300000|2020-04-30 13:45:00|54.62|54.49|54.72|54.59|54.92|54.79|54.62|54.49|5938
1588254600000|2020-04-30 13:50:00|54.82|54.69|54.92|54.79|55.02|54.89|54.82|54.69|2542
1588254900000|2020-04-30 13:55:00|54.82|54.69|55.22|55.09|55.22|55.09|54.82|54.69|15068
1588255200000|2020-04-30 14:00:00|55.12|54.99|55.12|54.99|55.42|55.29|55.12|54.99|5584
1588255500000|2020-04-30 14:05:00|55.02|54.89|55.42|55.29|55.42|55.29|55.02|54.89|12519
1588255800000|2020-04-30 14:10:00|55.32|55.19|55.42|55.29|55.62|55.49|55.32|55.19|5630
1588256100000|2020-04-30 14:15:00|55.52|55.39|55.22|55.09|55.52|55.39|55.12|54.99|2474
1588256400000|2020-04-30 14:20:00|55.12|54.99|55.22|55.09|55.22|55.09|55.02|54.89|3785
1588256700000|2020-04-30 14:25:00|55.32|55.19|55.52|55.39|55.62|55.49|55.22|55.09|633
1588257000000|2020-04-30 14:30:00|55.62|55.49|55.62|55.49|55.62|55.49|55.52|55.39|3548
1588257300000|2020-04-30 14:35:00|55.72|55.59|55.32|55.19|55.72|55.59|55.32|55.19|4079
1588257600000|2020-04-30 14:40:00|55.22|55.09|55.22|55.09|55.42|55.29|55.22|55.09|7744
1588257900000|2020-04-30 14:45:00|55.12|54.99|55.32|55.19|55.32|55.19|55.12|54.99|3038
1588258200000|2020-04-30 14:50:00|55.42|55.29|55.22|55.09|55.42|55.29|55.22|55.09|1265
1588258500000|2020-04-30 14:55:00|55.32|55.19|55.12|54.99|55.42|55.29|55.12|54.99|2817
1588258800000|2020-04-30 15:00:00|55.22|55.09|55.32|55.19|55.32|55.19|55.12|54.99|3454
1588259100000|2020-04-30 15:05:00|55.22|55.09|55.12|54.99|55.32|55.19|55.12|54.99|1784
1588259400000|2020-04-30 15:10:00|55.22|55.09|55.12|54.99|55.22|55.09|55.12|54.99|1471
1588259700000|2020-04-30 15:15:00|55.22|55.09|55.02|54.89|55.22|55.09|55.02|54.89|1816
1588260000000|2020-04-30 15:20:00|54.92|54.79|55.02|54.89|55.02|54.89|54.82|54.69|6527
1588260300000|2020-04-30 15:25:00|55.12|54.99|55.12|54.99|55.12|54.99|55.02|54.89|5530
1588260600000|2020-04-30 15:30:00|55.02|54.89|55.12|54.99|55.42|55.29|55.02|54.89|16421
1588260900000|2020-04-30 15:35:00|55.22|55.09|55.22|55.09|55.22|55.09|55.12|54.99|9976
1588261200000|2020-04-30 15:40:00|||||||||333
1588261500000|2020-04-30 15:45:00|55.12|54.99|55.12|54.99|55.12|54.99|55.12|54.99|3328
1588261800000|2020-04-30 15:50:00|55.02|54.89|55.02|54.89|55.02|54.89|55.02|54.89|1377
1588262100000|2020-04-30 15:55:00|54.92|54.79|54.92|54.79|54.92|54.79|54.92|54.79|1243
1588262400000|2020-04-30 16:00:00|54.82|54.69|54.72|54.59|54.82|54.69|54.72|54.59|6483
1588262700000|2020-04-30 16:05:00|54.82|54.69|54.92|54.79|54.92|54.79|54.82|54.69|838
1588263000000|2020-04-30 16:10:00|54.82|54.69|54.92|54.79|54.92|54.79|54.82|54.69|91
1588263300000|2020-04-30 16:15:00|54.82|54.69|54.82|54.69|54.82|54.69|54.82|54.69|42
1588263600000|2020-04-30 16:20:00|54.92|54.79|54.82|54.69|54.92|54.79|54.82|54.69|1056
1588263900000|2020-04-30 16:25:00|54.72|54.59|54.82|54.69|54.82|54.69|54.72|54.59|142
1588264200000|2020-04-30 16:30:00|54.72|54.59|54.62|54.49|54.72|54.59|54.62|54.49|191
1588264500000|2020-04-30 16:35:00|54.72|54.59|54.82|54.69|54.92|54.79|54.62|54.49|250
1588264800000|2020-04-30 16:40:00|54.92||54.82||54.92||54.82||421
1588265100000|2020-04-30 16:45:00|54.72|54.59|54.82|54.69|54.82|54.69|54.72|54.59|80
1588265400000|2020-04-30 16:50:00|54.92||54.82||54.92||54.82||311
1588265700000|2020-04-30 16:55:00|54.92||54.82||54.92||54.82||282
1588266000000|2020-04-30 17:00:00|54.72|54.59|54.72|54.59|54.82|54.69|54.72|54.59|70
1588266300000|2020-04-30 17:05:00|54.82|54.69|54.82|54.69|54.82|54.69|54.82|54.69|1
1588266600000|2020-04-30 17:10:00|54.92|54.59|54.92|54.79|54.92|54.79|54.92|54.59|3
1588266900000|2020-04-30 17:15:00||54.69||54.69||54.69||54.69|0
1588267200000|2020-04-30 17:20:00|54.82||54.92||54.92||54.82||0
1588267500000|2020-04-30 17:25:00|54.82||54.82||54.92||54.82||8
1588267800000|2020-04-30 17:30:00||54.59||54.69||54.69||54.59|14
1588268100000|2020-04-30 17:35:00|54.72|54.59|54.82|54.59|54.82|54.69|54.72|54.59|6
1588268400000|2020-04-30 17:40:00|54.72||54.82||54.82||54.72||123
1588268700000|2020-04-30 17:45:00|54.72|54.49|54.72|54.59|54.72|54.59|54.72|54.49|0
1588269300000|2020-04-30 17:55:00|||||||||7
1588269600000|2020-04-30 18:00:00|54.62|54.49|54.72|54.59|54.72|54.59|54.62|54.49|38
1588269900000|2020-04-30 18:05:00|||||||||312
1588270200000|2020-04-30 18:10:00|54.82|54.69|54.82|54.69|54.82|54.69|54.82|54.69|166
1588270500000|2020-04-30 18:15:00||54.59||54.69||54.69||54.59|3
1588270800000|2020-04-30 18:20:00||54.59||54.69||54.69||54.59|182
1588271100000|2020-04-30 18:25:00||54.59||54.69||54.69||54.59|417
1588271400000|2020-04-30 18:30:00|54.92|54.79|54.92|54.79|54.92|54.79|54.92|54.69|734
1588271700000|2020-04-30 18:35:00|54.82|54.69|54.82|54.69|54.92|54.69|54.82|54.69|589
1588272000000|2020-04-30 18:40:00|54.72|54.59|54.72|54.59|54.72|54.59|54.72|54.59|45
1588272300000|2020-04-30 18:45:00|54.82||54.72||54.82||54.72||140
1588272600000|2020-04-30 18:50:00|54.82|54.69|54.82|54.69|54.82|54.69|54.82|54.69|307
1588272900000|2020-04-30 18:55:00|54.72|54.59|54.82|54.59|54.82|54.59|54.72|54.59|80
1588273200000|2020-04-30 19:00:00|54.72|54.69|54.82|54.59|54.82|54.69|54.72|54.59|173
1588273500000|2020-04-30 19:05:00|54.92|54.69|54.92|54.69|54.92|54.79|54.92|54.69|244
1588273800000|2020-04-30 19:10:00|54.82||54.82||54.82||54.82||0
1588274100000|2020-04-30 19:15:00|54.92|54.79|54.92|54.79|55.02|54.89|54.92|54.79|458
1588274400000|2020-04-30 19:20:00|55.02|54.69|55.02|54.79|55.02|54.89|55.02|54.69|212
1588274700000|2020-04-30 19:25:00|54.92||54.92||54.92||54.92||1
1588275000000|2020-04-30 19:30:00|||||||||160
1588275300000|2020-04-30 19:35:00|54.82|54.69|54.82|54.69|54.92|54.79|54.82|54.69|36
1588275600000|2020-04-30 19:40:00|54.72|54.59|54.82|54.69|54.82|54.69|54.72|54.59|153
1588275900000|2020-04-30 19:45:00|54.72|54.59|54.82|54.59|54.82|54.69|54.72|54.59|428
1588276200000|2020-04-30 19:50:00|54.92|54.69|54.92|54.79|54.92|54.79|54.82|54.69|65
1588276500000|2020-04-30 19:55:00|54.82|54.69|54.92|54.69|55.02|54.89|54.72|54.59|1242
1588572300000|2020-05-04 06:05:00|53.12|52.99|53.22|52.99|53.32|53.19|52.62|52.39|1556
1588572600000|2020-05-04 06:10:00|53.32|53.09|53.12|52.99|53.32|53.19|53.12|52.89|583
1588572900000|2020-05-04 06:15:00|53.02|52.89|53.02|52.89|53.02|52.99|53.02|52.89|192
1588573200000|2020-05-04 06:20:00|53.12|52.99|53.02|52.89|53.12|52.99|53.02|52.89|126
1588573500000|2020-05-04 06:25:00|53.12|52.99|52.82|52.69|53.12|52.99|52.72|52.59|1441
1588573800000|2020-05-04 06:30:00|52.92|52.59|52.82|52.69|52.92|52.79|52.82|52.59|482
1588574100000|2020-05-04 06:35:00|52.72|52.59|52.92|52.79|53.02|52.89|52.72|52.59|2429
1588574400000|2020-05-04 06:40:00|53.02|52.89|53.02|52.89|53.02|52.89|52.82|52.69|1204
1588574700000|2020-05-04 06:45:00|53.12|52.99|53.42|53.29|53.52|53.39|53.02|52.89|2753
1588575000000|2020-05-04 06:50:00|53.62|53.49|53.32|53.19|53.72|53.59|53.22|53.09|2496
1588575300000|2020-05-04 06:55:00|53.42||53.32||53.42||53.32||275
1588575600000|2020-05-04 07:00:00|53.22|53.09|52.52|52.39|53.32|53.19|52.52|52.39|6950
1588575900000|2020-05-04 07:05:00|52.62|52.29|52.72|52.59|52.72|52.59|52.32|52.19|9407
1588576200000|2020-05-04 07:10:00|52.62|52.49|52.62|52.39|52.82|52.59|52.52|52.39|3116
1588576500000|2020-05-04 07:15:00|52.52|52.49|52.42|52.29|52.52|52.49|52.42|52.19|1062
1588576800000|2020-05-04 07:20:00|52.32|52.19|52.42|52.29|52.42|52.29|52.12|51.99|3377
1588577100000|2020-05-04 07:25:00|52.52|52.39|52.32|52.19|52.52|52.39|52.32|52.19|1660
1588577400000|2020-05-04 07:30:00|52.42|52.29|52.62|52.49|52.72|52.59|52.42|52.19|4229
1588577700000|2020-05-04 07:35:00|52.72|52.59|52.82|52.69|52.82|52.69|52.62|52.49|1772
1588578000000|2020-05-04 07:40:00|52.92|52.79|52.92|52.79|53.12|52.99|52.82|52.69|2796
1588578300000|2020-05-04 07:45:00|53.02|52.89|53.02|52.89|53.12|52.99|52.92|52.79|1718
1588578600000|2020-05-04 07:50:00|53.12|52.99|53.02|52.89|53.12|52.99|52.92|52.79|3057
1588578900000|2020-05-04 07:55:00|53.12|52.99|53.02|52.89|53.22|53.09|53.02|52.89|1601
1588579200000|2020-05-04 08:00:00|53.12|52.99|53.32|53.19|53.42|53.29|53.12|52.99|4425
1588579500000|2020-05-04 08:05:00|53.22|53.09|53.22|53.09|53.32|53.19|53.12|52.99|3078
1588579800000|2020-05-04 08:10:00|53.32|53.19|53.12|52.99|53.32|53.19|53.02|52.89|1369
1588580100000|2020-05-04 08:15:00|53.02|52.89|53.02|52.89|53.12|52.99|52.92|52.79|646
1588580400000|2020-05-04 08:20:00|52.92|52.79|53.02|52.89|53.12|52.99|52.92|52.79|1442
1588580700000|2020-05-04 08:25:00|53.12|52.99|53.12|52.99|53.22|53.09|53.12|52.99|2682
1588581000000|2020-05-04 08:30:00|53.22|53.09|52.92|52.79|53.22|53.09|52.92|52.79|2561
1588581300000|2020-05-04 08:35:00|52.82|52.69|52.92|52.79|52.92|52.79|52.82|52.69|379
1588581600000|2020-05-04 08:40:00|52.82|52.69|52.92|52.79|53.02|52.89|52.82|52.69|2228
1588581900000|2020-05-04 08:45:00|53.02|52.89|52.92|52.79|53.12|52.99|52.92|52.79|2796
1588582200000|2020-05-04 08:50:00|52.82|52.69|52.82|52.69|52.82|52.69|52.72|52.59|2381
1588582500000|2020-05-04 08:55:00|52.72|52.59|52.72|52.59|52.82|52.69|52.72|52.59|1750
1588582800000|2020-05-04 09:00:00|52.62|52.49|52.62|52.49|52.72|52.59|52.62|52.49|2830
1588583100000|2020-05-04 09:05:00|52.72|52.59|52.72|52.59|52.82|52.69|52.72|52.59|2164
1588583400000|2020-05-04 09:10:00|52.62|52.49|52.62|52.49|52.62|52.49|52.62|52.49|2462
1588583700000|2020-05-04 09:15:00|52.52|52.39|52.42|52.29|52.52|52.39|52.42|52.29|3663
1588584000000|2020-05-04 09:20:00|52.32|52.19|52.32|52.19|52.42|52.29|52.32|52.19|684
1588584300000|2020-05-04 09:25:00|||||||||161
1588584600000|2020-05-04 09:30:00|52.42|52.29|52.42|52.29|52.42|52.29|52.42|52.29|1045
1588584900000|2020-05-04 09:35:00|52.52|52.39|52.52|52.39|52.52|52.39|52.52|52.39|1251
1588585200000|2020-05-04 09:40:00|52.62|52.49|52.62|52.49|52.72|52.59|52.62|52.49|639
1588585500000|2020-05-04 09:45:00|52.72|52.59|52.72|52.59|52.72|52.59|52.62|52.49|281
1588585800000|2020-05-04 09:50:00|52.62|52.49|52.72|52.59|52.72|52.59|52.62|52.49|3766
1588586100000|2020-05-04 09:55:00|52.62|52.49|52.72|52.59|52.72|52.59|52.62|52.49|280
1588586400000|2020-05-04 10:00:00|52.62|52.49|52.52|52.39|52.62|52.49|52.42|52.29|182
1588586700000|2020-05-04 10:05:00|52.62|52.49|52.52|52.39|52.62|52.49|52.42|52.29|1529
1588587000000|2020-05-04 10:10:00|52.62|52.49|52.72|52.59|52.72|52.59|52.52|52.39|3256
1588587300000|2020-05-04 10:15:00|52.82|52.69|52.92|52.79|52.92|52.79|52.72|52.59|1810
1588587600000|2020-05-04 10:20:00|52.82|52.69|52.92|52.79|52.92|52.79|52.82|52.69|423
1588587900000|2020-05-04 10:25:00|52.82|52.69|52.82|52.69|52.82|52.69|52.72|52.59|1223
1588588200000|2020-05-04 10:30:00|52.92|52.79|52.82|52.69|52.92|52.79|52.82|52.69|492
1588588500000|2020-05-04 10:35:00|52.72|52.59|52.82|52.69|52.92|52.79|52.72|52.59|861
1588588800000|2020-05-04 10:40:00|52.92|52.79|52.92|52.79|53.02|52.89|52.92|52.79|195
1588589100000|2020-05-04 10:45:00|52.82|52.69|52.92|52.79|52.92|52.79|52.82|52.69|529
1588589400000|2020-05-04 10:50:00|52.82|52.69|52.82|52.69|52.92|52.79|52.72|52.59|432
1588589700000|2020-05-04 10:55:00|52.92|52.79|52.92|52.69|52.92|52.79|52.82|52.69|358
1588590000000|2020-05-04 11:00:00|52.82|52.79|53.02|52.89|53.02|52.89|52.82|52.79|93
1588590300000|2020-05-04 11:05:00|52.92|52.79|52.92|52.79|53.02|52.89|52.92|52.79|64
1588590600000|2020-05-04 11:10:00|53.02|52.89|53.02|52.89|53.02|52.89|52.92|52.79|514
1588590900000|2020-05-04 11:15:00|52.92|52.79|53.02|52.89|53.02|52.89|52.92|52.79|532
1588591200000|2020-05-04 11:20:00|52.92|52.79|52.82|52.69|53.02|52.89|52.82|52.69|923
1588591500000|2020-05-04 11:25:00|52.92|52.79|53.02|52.89|53.02|52.89|52.92|52.79|1172
1588592100000|2020-05-04 11:35:00|53.12|52.99|53.12|52.99|53.12|52.99|53.02|52.89|1958
1588592400000|2020-05-04 11:40:00|53.02|52.89|53.02|52.79|53.12|52.99|53.02|52.79|234
1588592700000|2020-05-04 11:45:00|53.12|52.89|53.02|52.89|53.12|52.99|53.02|52.89|1705
1588593000000|2020-05-04 11:50:00|53.12|52.99|53.12|52.99|53.12|52.99|53.12|52.99|42
1588593300000|2020-05-04 11:55:00|53.22|53.09|53.12|52.99|53.22|53.09|53.12|52.99|248
1588593600000|2020-05-04 12:00:00|53.02|52.89|53.02|52.89|53.02|52.89|53.02|52.89|698
1588593900000|2020-05-04 12:05:00|53.12|52.99|53.22|53.09|53.22|53.09|53.02|52.89|1771
1588594200000|2020-05-04 12:10:00|53.32|53.19|53.32|53.19|53.32|53.19|53.22|53.09|92
1588594500000|2020-05-04 12:15:00|53.42|53.29|53.42|53.29|53.42|53.29|53.32|53.19|1913
1588594800000|2020-05-04 12:20:00|53.32|53.19|53.52|53.39|53.52|53.39|53.32|53.19|742
1588595100000|2020-05-04 12:25:00|53.62|53.49|53.52|53.39|53.62|53.49|53.42|53.29|1663
1588595400000|2020-05-04 12:30:00|53.42|53.29|53.42|53.29|53.52|53.39|53.42|53.29|862
1588595700000|2020-05-04 12:35:00|53.52|53.39|53.42|53.29|53.52|53.39|53.32|53.19|324
1588596000000|2020-05-04 12:40:00|53.52|53.39|53.42|53.29|53.52|53.39|53.32|53.19|291
1588596300000|2020-05-04 12:45:00|53.32|53.19|53.22|53.09|53.32|53.19|53.22|53.09|476
1588596600000|2020-05-04 12:50:00|53.32|52.99|53.02|52.89|53.32|52.99|53.02|52.89|490
1588596900000|2020-05-04 12:55:00|53.12|52.99|52.92|52.79|53.12|52.99|52.92|52.79|1548
1588597200000|2020-05-04 13:00:00|53.02|52.89|52.82|52.69|53.02|52.89|52.82|52.69|1247
1588597500000|2020-05-04 13:05:00|||||||||226
1588597800000|2020-05-04 13:10:00|52.92|52.79|53.02|52.89|53.02|52.89|52.92|52.79|2775
1588598100000|2020-05-04 13:15:00|52.92|52.79|52.92|52.79|53.02|52.89|52.92|52.79|397
1588598400000|2020-05-04 13:20:00|53.02|52.89|53.12|52.99|53.12|52.99|53.02|52.89|350
1588598700000|2020-05-04 13:25:00|53.02|52.89|52.92|52.79|53.02|52.89|52.92|52.79|538
1588599000000|2020-05-04 13:30:00|53.02|52.89|52.82|52.69|53.02|52.89|52.72|52.59|3745
1588599300000|2020-05-04 13:35:00|52.72|52.59|52.82|52.69|52.82|52.69|52.62|52.49|2398
1588599600000|2020-05-04 13:40:00|52.72|52.59|52.92|52.79|52.92|52.79|52.72|52.59|4275
1588599900000|2020-05-04 13:45:00|53.02|52.89|53.12|52.99|53.12|52.99|52.92|52.79|2359
1588600200000|2020-05-04 13:50:00|53.02|52.89|53.12|52.99|53.12|52.99|53.02|52.89|1763
1588600500000|2020-05-04 13:55:00|||||||||3844
1588600800000|2020-05-04 14:00:00|53.22|53.09|53.32|53.19|53.42|53.29|53.22|53.09|2651
1588601100000|2020-05-04 14:05:00|53.42|53.29|53.22|53.09|53.42|53.29|53.22|53.09|567
1588601400000|2020-05-04 14:10:00|53.32|53.19|53.42|53.29|53.52|53.39|53.22|53.09|5069
1588601700000|2020-05-04 14:15:00|53.52|53.19|53.42|53.29|53.52|53.39|53.42|53.19|1493
1588602000000|2020-05-04 14:20:00|53.32|53.19|53.12|52.99|53.32|53.19|53.12|52.99|1771
1588602300000|2020-05-04 14:25:00|53.02|52.89|53.12|52.99|53.12|52.99|53.02|52.89|2253
1588602600000|2020-05-04 14:30:00|53.02|52.89|53.02|52.89|53.02|52.89|52.92|52.79|2734
1588602900000|2020-05-04 14:35:00|53.12|52.99|53.12|52.99|53.12|52.99|53.02|52.89|3347
1588603200000|2020-05-04 14:40:00|53.22|53.09|53.22|53.09|53.22|53.09|53.12|52.99|745
1588603500000|2020-05-04 14:45:00|53.32|53.19|53.32|53.19|53.32|53.19|53.22|53.09|1738
1588603800000|2020-05-04 14:50:00|53.22|53.09|53.32|53.19|53.42|53.29|53.22|53.09|659
1588604100000|2020-05-04 14:55:00|53.22|53.09|53.12|52.99|53.32|53.19|53.02|52.89|1094
1588604400000|2020-05-04 15:00:00|53.02|52.89|52.92|52.79|53.12|52.99|52.92|52.79|16210
1588604700000|2020-05-04 15:05:00|53.02|52.89|52.82|52.69|53.02|52.89|52.72|52.59|1514
1588605000000|2020-05-04 15:10:00|52.92|52.79|52.82|52.69|53.02|52.89|52.72|52.59|2650
1588605300000|2020-05-04 15:15:00|52.92|52.79|52.92|52.79|52.92|52.79|52.82|52.69|1615
1588605600000|2020-05-04 15:20:00|52.82|52.69|52.72|52.59|52.82|52.69|52.62|52.49|3295
1588605900000|2020-05-04 15:25:00|52.82|52.69|52.62|52.49|52.82|52.69|52.62|52.49|2709
1588606200000|2020-05-04 15:30:00|52.72|52.59|52.42|52.29|52.72|52.59|52.42|52.29|8766
1588606500000|2020-05-04 15:35:00|52.52|52.39|52.72|52.59|52.82|52.69|52.52|52.39|18638
1588606800000|2020-05-04 15:40:00|52.82|52.69|52.82|52.69|52.92|52.79|52.82|52.69|4262
1588607100000|2020-05-04 15:45:00|52.72|52.59|52.72|52.59|52.82|52.69|52.72|52.59|2552
1588607400000|2020-05-04 15:50:00|52.62|52.49|52.72|52.59|52.72|52.59|52.62|52.49|452
1588607700000|2020-05-04 15:55:00|52.62|52.49|52.62|52.49|52.62|52.49|52.62|52.49|566
1588608000000|2020-05-04 16:00:00|52.72|52.59|52.72|52.59|52.72|52.59|52.62|52.49|150
1588608600000|2020-05-04 16:10:00|52.62|52.49|52.72|52.49|52.72|52.59|52.62|52.49|849
1588608900000|2020-05-04 16:15:00|52.62|52.59|52.72|52.59|52.72|52.59|52.62|52.49|586
1588609200000|2020-05-04 16:20:00|52.82||52.72||52.82||52.72||703
1588609500000|2020-05-04 16:25:00|52.82|52.69|52.92|52.79|52.92|52.79|52.72|52.59|173
1588609800000|2020-05-04 16:30:00|||||||||29
1588610100000|2020-05-04 16:35:00|52.82|52.69|52.82|52.69|52.82|52.69|52.82|52.69|1152
1588610400000|2020-05-04 16:40:00|||||||||2
1588610700000|2020-05-04 16:45:00|52.92|52.79|52.82|52.69|52.92|52.79|52.82|52.69|241
1588611000000|2020-05-04 16:50:00|||||||||8
1588611300000|2020-05-04 16:55:00|52.72|52.59|52.72|52.59|52.72|52.69|52.72|52.59|397
1588611600000|2020-05-04 17:00:00|52.82|52.69|52.82|52.59|52.82|52.69|52.82|52.59|222
1588611900000|2020-05-04 17:05:00||52.69||52.59||52.69||52.59|0
1588612200000|2020-05-04 17:10:00|52.72|52.69|52.72|52.59|52.72|52.69|52.72|52.59|0
1588612500000|2020-05-04 17:15:00|52.62|52.49|52.72|52.49|52.72|52.59|52.62|52.49|229
1588612800000|2020-05-04 17:20:00||52.59||52.59||52.59||52.49|1
1588613100000|2020-05-04 17:25:00|||||||||14
1588613400000|2020-05-04 17:30:00|52.82||52.82||52.82||52.72||22
1588614000000|2020-05-04 17:40:00||52.69||52.69||52.69||52.69|0
1588615200000|2020-05-04 18:00:00|||||||||3
1588615500000|2020-05-04 18:05:00|||||||||8
1588615800000|2020-05-04 18:10:00|52.92||52.92||52.92||52.82||14
1588616400000|2020-05-04 18:20:00|52.82||52.92||52.92||52.82||0
1588616700000|2020-05-04 18:25:00|52.82||52.82||52.82||52.82||0
1588617000000|2020-05-04 18:30:00|52.92|52.79|52.82|52.69|52.92|52.79|52.82|52.69|25
1588617300000|2020-05-04 18:35:00||52.59||52.59||52.59||52.59|59
1588617900000|2020-05-04 18:45:00|52.72|52.69|52.92|52.79|52.92|52.79|52.72|52.59|31
1588618500000|2020-05-04 18:55:00|||||||||15
1588618800000|2020-05-04 19:00:00|53.02|52.89|53.02|52.89|53.02|52.89|53.02|52.89|617
1588619100000|2020-05-04 19:05:00|||||||||10
1588619400000|2020-05-04 19:10:00|53.12||53.02||53.12||53.02||229
1588619700000|2020-05-04 19:15:00|53.12|52.99|53.12|52.89|53.12|52.99|53.12|52.89|16
1588620000000|2020-05-04 19:20:00||52.99||52.99||52.99||52.99|1
1588620300000|2020-05-04 19:25:00|53.02|52.89|53.12|52.99|53.12|52.99|53.02|52.89|3
1588620600000|2020-05-04 19:30:00||52.89||52.99||52.99||52.89|50
1588620900000|2020-05-04 19:35:00||52.89||52.89||52.99||52.89|15
1588621500000|2020-05-04 19:45:00|53.22|52.99|53.22|52.99|53.22|53.09|53.22|52.99|443
1588621800000|2020-05-04 19:50:00|53.12|52.89|53.12|52.99|53.12|52.99|53.12|52.89|126
1588622100000|2020-05-04 19:55:00|53.22|53.09|53.22|53.09|53.32|53.19|53.12|52.99|1040
1588658700000|2020-05-05 06:05:00|53.52|53.39|53.72|53.59|53.72|53.59|53.52|53.39|192
1588659000000|2020-05-05 06:10:00|53.62|53.49|53.82|53.69|53.82|53.69|53.62|53.49|360
1588659300000|2020-05-05 06:15:00|53.72|53.49|53.62|53.49|53.72|53.59|53.62|53.49|517
1588659600000|2020-05-05 06:20:00||53.39||53.49||53.49||53.39|278
1588659900000|2020-05-05 06:25:00|53.52|53.39|53.92|53.79|54.12|53.89|53.52|53.39|1948
1588660200000|2020-05-05 06:30:00|53.82|53.69|53.92|53.79|53.92|53.79|53.82|53.69|666
1588660500000|2020-05-05 06:35:00|53.82|53.69|54.02|53.89|54.12|53.99|53.82|53.69|2732
1588660800000|2020-05-05 06:40:00|54.12|53.99|54.02|53.89|54.12|53.99|54.02|53.89|328
1588661100000|2020-05-05 06:45:00|54.12|53.99|54.12|53.99|54.12|53.99|54.02|53.89|129
1588661400000|2020-05-05 06:50:00|||||||||255
1588661700000|2020-05-05 06:55:00|54.02|53.89|54.12|53.99|54.12|53.99|54.02|53.79|2071
1588662000000|2020-05-05 07:00:00|54.02|53.89|54.02|53.89|54.32|54.19|53.92|53.79|8396
1588662300000|2020-05-05 07:05:00|53.92|53.79|54.22|54.09|54.22|54.09|53.92|53.79|4926
1588662600000|2020-05-05 07:10:00|54.32|54.19|54.22|54.09|54.32|54.19|54.02|53.89|1791
1588662900000|2020-05-05 07:15:00|54.12|53.99|54.12|53.99|54.22|54.09|54.12|53.99|3211
1588663200000|2020-05-05 07:20:00|54.22|54.09|54.32|54.19|54.32|54.19|54.12|53.99|2298
1588663500000|2020-05-05 07:25:00|54.22|54.09|54.42|54.29|54.42|54.29|54.22|54.09|5052
1588663800000|2020-05-05 07:30:00|54.52|54.39|54.62|54.49|54.62|54.49|54.42|54.39|759
1588664100000|2020-05-05 07:35:00|54.72|54.59|54.52|54.39|54.72|54.59|54.52|54.39|1000
1588664400000|2020-05-05 07:40:00|54.42|54.29|54.52|54.39|54.52|54.39|54.32|54.19|2048
1588664700000|2020-05-05 07:45:00|54.42|54.29|54.32|54.19|54.42|54.29|54.32|54.19|1291
1588665000000|2020-05-05 07:50:00|54.42|54.29|54.42|54.29|54.52|54.39|54.32|54.19|2214
1588665300000|2020-05-05 07:55:00|54.52|54.39|54.42|54.29|54.52|54.39|54.42|54.29|2118
1588665600000|2020-05-05 08:00:00|54.32|54.19|54.42|54.29|54.42|54.29|54.32|54.19|1143
1588665900000|2020-05-05 08:05:00|54.32|54.19|54.42|54.29|54.52|54.39|54.32|54.19|1980
1588666200000|2020-05-05 08:10:00|54.52|54.39|54.32|54.19|54.62|54.49|54.32|54.19|3264
1588666500000|2020-05-05 08:15:00|54.22|54.09|53.92|53.79|54.22|54.09|53.92|53.79|8780
1588666800000|2020-05-05 08:20:00|53.82|53.69|54.42|54.29|54.42|54.29|53.82|53.69|8413
1588667100000|2020-05-05 08:25:00|54.52|54.39|54.42|54.29|54.72|54.59|54.42|54.29|8369
1588667400000|2020-05-05 08:30:00|54.32|54.19|54.22|54.09|54.42|54.29|54.22|53.99|6311
1588667700000|2020-05-05 08:35:00|54.32|54.19|54.12|53.99|54.42|54.29|54.12|53.99|11565
1588668000000|2020-05-05 08:40:00|54.02|53.89|54.02|53.89|54.12|53.99|53.92|53.79|7289
1588668300000|2020-05-05 08:45:00|53.82|53.69|53.72|53.59|54.02|53.89|53.72|53.59|13567
1588668600000|2020-05-05 08:50:00|53.62|53.49|53.62|53.49|53.92|53.79|53.52|53.39|6362
1588668900000|2020-05-05 08:55:00|53.52|53.39|53.32|53.19|53.52|53.39|53.22|53.09|9330
1588669200000|2020-05-05 09:00:00|53.42|53.29|53.32|53.19|53.62|53.49|53.32|53.19|5408
1588669500000|2020-05-05 09:05:00|53.42|53.29|53.62|53.49|53.62|53.49|53.32|53.19|1708
1588669800000|2020-05-05 09:10:00|53.52|53.39|53.52|53.39|53.62|53.49|53.52|53.39|4884
1588670100000|2020-05-05 09:15:00|53.62|53.49|53.62|53.49|53.82|53.69|53.52|53.39|2486
1588670400000|2020-05-05 09:20:00|53.72|53.59|53.42|53.29|53.72|53.59|53.42|53.29|523
1588670700000|2020-05-05 09:25:00|53.32|53.19|53.32|53.19|53.42|53.29|53.22|53.09|1634
1588671000000|2020-05-05 09:30:00|53.42|53.29|53.42|53.29|53.52|53.39|53.32|53.19|2046
1588671300000|2020-05-05 09:35:00|53.32|53.19|53.42|53.29|53.52|53.39|53.32|53.19|729
1588671600000|2020-05-05 09:40:00|53.52|53.39|53.52|53.39|53.52|53.39|53.32|53.19|615
1588671900000|2020-05-05 09:45:00|53.42|53.29|53.52|53.39|53.62|53.49|53.42|53.29|1257
1588672200000|2020-05-05 09:50:00|53.42|53.29|53.52|53.39|53.62|53.49|53.42|53.29|1491
1588672500000|2020-05-05 09:55:00|53.42|53.29|53.62|53.49|53.62|53.49|53.42|53.29|1787
1588672800000|2020-05-05 10:00:00|53.72|53.59|53.82|53.69|53.82|53.69|53.62|53.49|4670
1588673100000|2020-05-05 10:05:00|53.72|53.59|53.62|53.49|53.72|53.59|53.62|53.49|141
1588673400000|2020-05-05 10:10:00|53.72|53.39|53.52|53.39|53.82|53.69|53.52|53.39|2759
1588673700000|2020-05-05 10:15:00|53.42|53.29|53.42|53.29|53.52|53.39|53.42|53.29|5607
1588674000000|2020-05-05 10:20:00|53.52|53.39|53.32|53.19|53.52|53.39|53.32|53.19|3511
1588674300000|2020-05-05 10:25:00|53.42|53.29|53.32|53.19|53.42|53.29|53.32|53.19|1315
1588674600000|2020-05-05 10:30:00|53.22|53.09|53.32|53.19|53.32|53.19|53.22|53.09|1823
1588674900000|2020-05-05 10:35:00|53.22|53.09|53.32|53.19|53.32|53.19|53.22|53.09|2752
1588675200000|2020-05-05 10:40:00|53.22|53.09|53.42|53.29|53.42|53.29|53.22|53.09|1099
1588675500000|2020-05-05 10:45:00|53.32|53.19|53.12|52.99|53.32|53.19|53.12|52.99|7566
1588675800000|2020-05-05 10:50:00|53.02|52.89|52.92|52.79|53.02|52.89|52.92|52.79|6001
1588676100000|2020-05-05 10:55:00|52.82|52.69|52.92|52.79|52.92|52.79|52.82|52.69|4760
1588676400000|2020-05-05 11:00:00|53.02|52.89|52.82|52.69|53.02|52.89|52.82|52.69|3480
1588676700000|2020-05-05 11:05:00|52.92|52.79|52.82|52.69|52.92|52.79|52.72|52.59|4468
1588677000000|2020-05-05 11:10:00|52.92|52.79|53.02|52.89|53.02|52.89|52.92|52.79|1861
1588677300000|2020-05-05 11:15:00|52.92|52.79|52.62|52.49|52.92|52.79|52.62|52.49|6721
1588677600000|2020-05-05 11:20:00|52.72|52.59|52.52|52.39|52.72|52.59|52.42|52.29|3735
1588677900000|2020-05-05 11:25:00|52.42|52.29|52.52|52.39|52.52|52.39|52.42|52.29|1473
1588678200000|2020-05-05 11:30:00|52.62|52.49|52.62|52.49|52.62|52.49|52.62|52.49|2511
1588678500000|2020-05-05 11:35:00|52.72|52.59|52.62|52.49|52.72|52.59|52.62|52.49|1291
1588678800000|2020-05-05 11:40:00|52.72|52.59|52.72|52.59|52.72|52.59|52.72|52.59|1435
1588679100000|2020-05-05 11:45:00|52.82|52.69|52.92|52.79|52.92|52.79|52.72|52.49|2533
1588679400000|2020-05-05 11:50:00|53.02|52.69|52.82|52.69|53.02|52.69|52.82|52.69|909
1588679700000|2020-05-05 11:55:00|||||||||531
1588680000000|2020-05-05 12:00:00|52.92|52.79|53.02|52.89|53.02|52.89|52.92|52.79|1603
1588680300000|2020-05-05 12:05:00|53.12|52.99|53.22|53.09|53.22|53.09|53.12|52.99|3236
1588680600000|2020-05-05 12:10:00|53.32|52.99|53.12|52.99|53.32|52.99|53.12|52.89|2852
1588680900000|2020-05-05 12:15:00|53.02|52.89|53.12|52.99|53.22|53.09|53.02|52.89|1728
1588681200000|2020-05-05 12:20:00|53.02|52.89|53.12|52.89|53.12|52.99|53.02|52.89|1439
1588681500000|2020-05-05 12:25:00|53.22|52.99|53.22|53.09|53.32|53.19|53.12|52.99|2654
1588681800000|2020-05-05 12:30:00|53.32|52.99|53.12|52.99|53.32|53.09|53.12|52.99|2203
1588682100000|2020-05-05 12:35:00|53.02|52.89|53.22|53.09|53.22|53.09|53.02|52.89|2112
1588682400000|2020-05-05 12:40:00|53.12|52.99|53.22|53.09|53.22|53.09|53.12|52.99|403
1588682700000|2020-05-05 12:45:00|53.12|52.99|53.22|53.09|53.22|53.09|53.12|52.99|609
1588683000000|2020-05-05 12:50:00|53.12|52.99|53.22|53.09|53.22|53.09|53.12|52.99|148
1588683300000|2020-05-05 12:55:00|53.12|52.99|53.22|53.09|53.22|53.09|53.12|52.99|662
1588683600000|2020-05-05 13:00:00|53.12|52.99|53.22|53.09|53.22|53.09|53.12|52.99|1721
1588683900000|2020-05-05 13:05:00|53.32|53.19|53.42|53.29|53.42|53.29|53.22|53.09|1818
1588684200000|2020-05-05 13:10:00|53.32|53.19|53.32|53.19|53.32|53.29|53.32|53.19|337
1588684500000|2020-05-05 13:15:00|53.22|53.09|53.22|53.09|53.22|53.09|53.22|53.09|173
1588684800000|2020-05-05 13:20:00|53.32|53.19|53.22|53.09|53.32|53.19|53.12|52.99|2350
1588685100000|2020-05-05 13:25:00|53.12|52.99|53.32|53.19|53.32|53.19|53.12|52.99|2412
1588685400000|2020-05-05 13:30:00|53.22|53.09|53.32|53.19|53.42|53.29|53.22|53.09|2094
1588685700000|2020-05-05 13:35:00|53.42|53.29|53.42|53.29|53.52|53.39|53.32|53.19|1787
1588686000000|2020-05-05 13:40:00|53.32|53.19|53.42|53.29|53.42|53.29|53.32|53.19|1583
1588686300000|2020-05-05 13:45:00|53.32|53.19|53.42|53.29|53.42|53.29|53.22|53.09|2112
1588686600000|2020-05-05 13:50:00|53.32|53.19|53.22|53.09|53.32|53.19|53.22|53.09|1314
1588686900000|2020-05-05 13:55:00|53.32|53.19|53.52|53.39|53.52|53.39|53.32|53.19|2848
1588687200000|2020-05-05 14:00:00|53.62|53.49|53.52|53.39|53.62|53.49|53.52|53.39|1001
1588687500000|2020-05-05 14:05:00|53.42|53.29|53.52|53.39|53.52|53.39|53.42|53.29|2265
1588687800000|2020-05-05 14:10:00|53.42|53.29|53.42|53.29|53.52|53.39|53.42|53.29|1612
1588688100000|2020-05-05 14:15:00|53.52|53.39|53.42|53.29|53.52|53.39|53.42|53.29|1205
1588688400000|2020-05-05 14:20:00|53.32|53.19|53.32|53.19|53.42|53.29|53.22|53.09|10487
1588688700000|2020-05-05 14:25:00|53.22|53.09|53.12|52.99|53.32|53.19|53.12|52.99|432
1588689000000|2020-05-05 14:30:00|53.22|53.09|53.12|52.99|53.22|53.09|53.02|52.89|3357
1588689300000|2020-05-05 14:35:00|53.22|53.09|53.22|53.09|53.22|53.09|53.12|52.99|569
1588689600000|2020-05-05 14:40:00|53.12|52.99|53.12|52.99|53.22|53.09|53.12|52.99|85
1588689900000|2020-05-05 14:45:00|53.02|52.89|52.92|52.79|53.12|52.99|52.92|52.79|4475
1588690200000|2020-05-05 14:50:00|53.02|52.89|53.02|52.89|53.02|52.89|52.82|52.69|761
1588690500000|2020-05-05 14:55:00|53.12|52.99|53.12|52.99|53.12|52.99|53.02|52.89|309
1588690800000|2020-05-05 15:00:00|53.02|52.89|53.12|52.99|53.12|52.99|53.02|52.89|1560
1588691100000|2020-05-05 15:05:00|53.02|52.89|53.22|53.09|53.22|53.09|53.02|52.89|2629
1588691400000|2020-05-05 15:10:00|53.12|52.99|53.22|53.09|53.22|53.09|53.12|52.99|1801
1588691700000|2020-05-05 15:15:00|53.12|52.99|53.22|53.09|53.22|53.09|53.12|52.99|667
1588692000000|2020-05-05 15:20:00|53.32|53.19|53.32|53.19|53.42|53.29|53.22|53.09|1264
1588692300000|2020-05-05 15:25:00|53.42|53.29|53.42|53.29|53.52|53.39|53.42|53.29|4583
1588692600000|2020-05-05 15:30:00|53.32|53.19|53.52|53.39|53.52|53.39|53.32|53.19|8512
1588692900000|2020-05-05 15:35:00|53.42|53.29|53.32|53.19|53.42|53.29|53.32|53.19|4750
1588693200000|2020-05-05 15:40:00|53.42|53.29|53.42|53.29|53.42|53.29|53.32|53.19|754
1588693500000|2020-05-05 15:45:00|53.32|53.19|53.32|53.19|53.32|53.29|53.32|53.19|1765
1588693800000|2020-05-05 15:50:00|53.42|53.29|53.42|53.29|53.42|53.29|53.42|53.29|6106
1588694100000|2020-05-05 15:55:00|||||||||60
1588694400000|2020-05-05 16:00:00|||||||||100
1588694700000|2020-05-05 16:05:00|||||||||2
1588695000000|2020-05-05 16:10:00|||||||||230
1588695300000|2020-05-05 16:15:00|53.52|53.39|53.52|53.39|53.52|53.39|53.52|53.39|77
1588695600000|2020-05-05 16:20:00|53.42|53.29|53.42|53.29|53.42|53.29|53.42|53.29|185
1588695900000|2020-05-05 16:25:00|||||||||40
1588696200000|2020-05-05 16:30:00|||||||||318
1588696500000|2020-05-05 16:35:00|53.32|53.19|53.32|53.19|53.42|53.19|53.32|53.19|132
1588696800000|2020-05-05 16:40:00|53.22|53.09|53.32|53.19|53.32|53.19|53.22|53.09|801
1588697100000|2020-05-05 16:45:00|53.22|53.09|53.22|53.09|53.32|53.09|53.22|53.09|1046
1588697400000|2020-05-05 16:50:00|53.12|52.99|53.12|52.99|53.12|52.99|53.12|52.99|927
1588697700000|2020-05-05 16:55:00|||||||||169
1588698300000|2020-05-05 17:05:00|53.02|52.89|53.12|52.99|53.12|52.99|53.02|52.89|1562
1588698600000|2020-05-05 17:10:00|||||||||274
1588699200000|2020-05-05 17:20:00||52.89||52.99||52.99||52.89|250
1588700700000|2020-05-05 17:45:00|53.22|53.09|53.22|53.09|53.22|53.09|53.22|53.09|828
1588701300000|2020-05-05 17:55:00|||||||||25
1588701600000|2020-05-05 18:00:00||52.99||53.09||53.09||52.99|299
1588702200000|2020-05-05 18:10:00|53.12|52.99|53.22|53.09|53.22|53.09|53.12|52.99|243
1588702800000|2020-05-05 18:20:00|||||||||16
1588703100000|2020-05-05 18:25:00|53.32||53.22||53.32||53.22||1782
1588703400000|2020-05-05 18:30:00|53.12|52.99|53.22|52.99|53.22|52.99|53.12|52.99|1015
1588703700000|2020-05-05 18:35:00|53.12||53.12||53.12||53.12||0
1588704300000|2020-05-05 18:45:00|53.22|53.09|53.22|52.99|53.22|53.09|53.22|52.99|199
1588704600000|2020-05-05 18:50:00||53.09||53.09||53.09||53.09|0
1588706100000|2020-05-05 19:15:00|53.12|52.99|52.82|52.69|53.12|52.99|52.82|52.69|614
1588706400000|2020-05-05 19:20:00|52.92|52.79|52.92|52.79|52.92|52.79|52.92|52.79|304
1588706700000|2020-05-05 19:25:00|53.02|52.89|52.82|52.69|53.02|52.89|52.82|52.69|44
1588707000000|2020-05-05 19:30:00|52.92|52.79|52.82|52.69|52.92|52.79|52.72|52.59|229
1588707300000|2020-05-05 19:35:00|52.72|52.59|52.82|52.69|52.82|52.69|52.72|52.59|419
1588707600000|2020-05-05 19:40:00|52.72|52.59|52.82|52.69|52.82|52.69|52.72|52.59|350
1588707900000|2020-05-05 19:45:00|||||||||66
1588708200000|2020-05-05 19:50:00|52.92|52.79|52.92|52.79|52.92|52.79|52.92|52.79|94
1588708500000|2020-05-05 19:55:00|52.82|52.69|52.82|52.59|52.82|52.79|52.72|52.59|677
1588745100000|2020-05-06 06:05:00|53.32|53.09|52.92|52.79|53.32|53.09|52.92|52.79|655
1588745400000|2020-05-06 06:10:00|53.02|52.89|53.02|52.89|53.02|52.89|53.02|52.89|5
1588745700000|2020-05-06 06:15:00|53.12|52.99|53.32|53.19|53.42|53.29|53.02|52.99|461
1588746000000|2020-05-06 06:20:00|53.42|53.29|53.22|53.09|53.42|53.29|53.12|52.99|868
1588746300000|2020-05-06 06:25:00|53.32|53.19|53.42|53.29|53.52|53.39|53.32|53.19|98
1588746600000|2020-05-06 06:30:00|53.52|53.39|53.62|53.49|53.62|53.49|53.42|53.39|413
1588746900000|2020-05-06 06:35:00|53.72|53.59|53.72|53.59|53.72|53.59|53.72|53.59|288
1588747200000|2020-05-06 06:40:00|53.62|53.49|53.62|53.39|53.72|53.59|53.52|53.39|665
1588747500000|2020-05-06 06:45:00|53.72|53.49|53.82|53.59|53.82|53.59|53.72|53.49|348
1588747800000|2020-05-06 06:50:00|53.72|53.69|53.82|53.69|53.82|53.69|53.72|53.59|324
1588748100000|2020-05-06 06:55:00|53.92|53.79|53.62|53.49|53.92|53.79|53.62|53.49|607
1588748400000|2020-05-06 07:00:00|53.52|53.39|53.12|52.99|53.62|53.49|53.12|52.99|5314
1588748700000|2020-05-06 07:05:00|53.02|52.89|52.82|52.69|53.12|52.99|52.82|52.69|1962
1588749000000|2020-05-06 07:10:00|52.72|52.59|53.32|53.19|53.32|53.19|52.72|52.59|4601
1588749300000|2020-05-06 07:15:00|53.22|53.09|53.32|53.19|53.42|53.29|53.12|52.99|1971
1588749600000|2020-05-06 07:20:00|53.22|53.09|53.02|52.89|53.32|53.19|52.92|52.79|1081
1588749900000|2020-05-06 07:25:00|53.12|52.99|53.02|52.89|53.12|52.99|52.92|52.79|1225
1588750200000|2020-05-06 07:30:00|52.92|52.79|52.72|52.59|52.92|52.79|52.72|52.59|1619
1588750500000|2020-05-06 07:35:00|52.82|52.69|52.72|52.59|52.92|52.79|52.62|52.49|1792
1588750800000|2020-05-06 07:40:00|52.62|52.49|52.92|52.79|52.92|52.79|52.62|52.49|1689
1588751100000|2020-05-06 07:45:00|53.02|52.89|53.32|53.19|53.32|53.19|53.02|52.89|313
1588751400000|2020-05-06 07:50:00|53.22|53.09|53.42|53.29|53.42|53.29|53.22|53.09|977
1588751700000|2020-05-06 07:55:00|53.32|53.19|53.22|53.09|53.42|53.29|53.22|53.09|797
1588752000000|2020-05-06 08:00:00|53.12|52.99|53.52|53.39|53.52|53.39|53.12|52.99|1616
1588752300000|2020-05-06 08:05:00|53.62|53.49|53.72|53.59|53.72|53.59|53.52|53.39|154
1588752600000|2020-05-06 08:10:00|53.62|53.49|53.62|53.49|53.72|53.59|53.52|53.39|590
1588752900000|2020-05-06 08:15:00|53.52|53.39|53.62|53.49|53.62|53.49|53.42|53.29|4297
1588753200000|2020-05-06 08:20:00|53.52|53.39|53.62|53.49|53.72|53.59|53.52|53.39|1865
1588753500000|2020-05-06 08:25:00|53.52|53.39|53.52|53.39|53.62|53.49|53.42|53.29|373
1588753800000|2020-05-06 08:30:00|53.42|53.29|53.72|53.59|53.72|53.59|53.42|53.29|1997
1588754100000|2020-05-06 08:35:00|53.82|53.69|53.72|53.59|53.82|53.69|53.62|53.49|1616
1588754400000|2020-05-06 08:40:00|53.62|53.49|53.52|53.39|53.62|53.49|53.42|53.29|634
1588754700000|2020-05-06 08:45:00|53.42|53.29|53.52|53.39|53.52|53.39|53.42|53.29|860
1588755000000|2020-05-06 08:50:00|53.42|53.29|53.42|53.29|53.52|53.39|53.32|53.19|693
1588755300000|2020-05-06 08:55:00|53.32|53.19|53.32|53.19|53.52|53.39|53.32|53.19|832
1588755600000|2020-05-06 09:00:00|53.42|53.29|53.32|53.19|53.42|53.29|53.22|53.09|654
1588755900000|2020-05-06 09:05:00|53.42|53.29|53.42|53.29|53.52|53.29|53.32|53.19|1072
1588756200000|2020-05-06 09:10:00|53.52|53.39|53.42|53.29|53.52|53.39|53.42|53.29|410
1588756500000|2020-05-06 09:15:00|53.52|53.39|53.52|53.39|53.52|53.39|53.42|53.29|781
1588756800000|2020-05-06 09:20:00|53.42|53.29|53.62|53.49|53.62|53.49|53.42|53.29|357
1588757100000|2020-05-06 09:25:00|53.52|53.39|53.52|53.39|53.62|53.49|53.42|53.29|1049
1588757400000|2020-05-06 09:30:00|53.42|53.29|53.42|53.29|53.52|53.39|53.42|53.29|2363
1588757700000|2020-05-06 09:35:00|53.52|53.39|53.52|53.39|53.52|53.39|53.42|53.29|826
1588758000000|2020-05-06 09:40:00|53.42|53.29|53.52|53.39|53.52|53.39|53.42|53.29|1148
1588758300000|2020-05-06 09:45:00|53.42|53.29|53.42|53.29|53.52|53.39|53.42|53.29|112
1588758600000|2020-05-06 09:50:00|53.52|53.39|53.52|53.39|53.52|53.39|53.42|53.29|98
1588758900000|2020-05-06 09:55:00|53.42|53.29|53.52|53.39|53.62|53.49|53.42|53.29|1405
1588759200000|2020-05-06 10:00:00|53.62|53.49|53.62|53.49|53.62|53.49|53.52|53.39|1734
1588759500000|2020-05-06 10:05:00|53.72|53.59|53.62|53.49|53.72|53.59|53.62|53.49|2694
1588759800000|2020-05-06 10:10:00|53.72|53.59|53.62|53.49|53.72|53.59|53.62|53.49|966
1588760100000|2020-05-06 10:15:00|53.52|53.39|53.62|53.49|53.62|53.49|53.52|53.39|2138
1588760400000|2020-05-06 10:20:00|53.52|53.39|53.52|53.39|53.62|53.49|53.52|53.39|222
1588760700000|2020-05-06 10:25:00|53.62|53.49|53.72|53.59|53.72|53.59|53.52|53.39|1446
1588761000000|2020-05-06 10:30:00|53.82|53.69|53.72|53.59|53.82|53.69|53.72|53.59|5240
1588761300000|2020-05-06 10:35:00|53.82|53.69|53.92|53.79|54.02|53.89|53.82|53.69|1300
1588761600000|2020-05-06 10:40:00|53.82|53.69|53.82|53.69|53.92|53.79|53.72|53.59|260
1588761900000|2020-05-06 10:45:00|||||||||1
1588762200000|2020-05-06 10:50:00|53.72|53.59|53.72|53.59|53.72|53.59|53.62|53.49|1360
1588762500000|2020-05-06 10:55:00|53.62|53.49|53.62|53.49|53.62|53.49|53.52|53.39|140
1588762800000|2020-05-06 11:00:00|53.52|53.39|53.52|53.39|53.52|53.39|53.52|53.39|205
1588763100000|2020-05-06 11:05:00|53.42|53.29|53.42|53.29|53.52|53.39|53.42|53.29|594
1588763400000|2020-05-06 11:10:00|53.32|53.19|53.42|53.29|53.52|53.39|53.32|53.19|1572
1588763700000|2020-05-06 11:15:00|53.52|53.39|53.52|53.39|53.52|53.39|53.52|53.39|372
1588764000000|2020-05-06 11:20:00|53.42|53.29|53.52|53.39|53.62|53.49|53.42|53.29|1367
1588764300000|2020-05-06 11:25:00|53.62|53.49|53.52|53.39|53.62|53.49|53.52|53.39|1037
1588764600000|2020-05-06 11:30:00|53.62|53.49|53.52|53.39|53.62|53.49|53.52|53.39|164
1588764900000|2020-05-06 11:35:00|53.42|53.29|53.32|53.19|53.52|53.39|53.32|53.19|751
1588765200000|2020-05-06 11:40:00|53.42|53.29|53.42|53.29|53.42|53.29|53.32|53.19|62
1588765800000|2020-05-06 11:50:00|53.52||53.42||53.52||53.42||2028
1588766100000|2020-05-06 11:55:00|53.32|53.19|53.32|53.19|53.32|53.19|53.32|53.19|2226
1588766400000|2020-05-06 12:00:00|||||||||2
1588766700000|2020-05-06 12:05:00|53.22|53.09|53.32|53.19|53.32|53.19|53.22|53.09|3321
1588767000000|2020-05-06 12:10:00|53.22|53.09|53.22|53.09|53.22|53.19|53.22|53.09|698
1588767300000|2020-05-06 12:15:00|53.32|53.19|53.12|52.99|53.32|53.19|53.02|52.89|1585
1588767600000|2020-05-06 12:20:00|53.22|53.09|53.22|53.09|53.22|53.09|53.12|52.99|259
1588767900000|2020-05-06 12:25:00|53.12|52.99|53.12|52.99|53.22|53.09|53.12|52.99|738
1588768200000|2020-05-06 12:30:00|53.22|53.09|53.12|52.99|53.22|53.09|53.12|52.99|153
1588768500000|2020-05-06 12:35:00|53.02|52.89|52.92|52.79|53.12|52.99|52.92|52.79|2601
1588768800000|2020-05-06 12:40:00|||||||||188
1588769100000|2020-05-06 12:45:00|53.02|52.89|53.12|52.99|53.12|52.99|52.92|52.79|1210
1588769400000|2020-05-06 12:50:00|53.22|53.09|53.22|53.09|53.22|53.09|53.12|52.99|457
1588769700000|2020-05-06 12:55:00|53.12|52.99|53.02|52.89|53.12|52.99|53.02|52.89|1143
1588770000000|2020-05-06 13:00:00|53.12|52.99|53.22|53.09|53.22|53.09|53.12|52.99|573
1588770300000|2020-05-06 13:05:00|53.12|52.99|53.02|52.89|53.12|53.09|53.02|52.89|970
1588770600000|2020-05-06 13:10:00|53.12|52.99|53.12|52.99|53.12|52.99|53.02|52.89|1406
1588770900000|2020-05-06 13:15:00|53.02|52.89|53.02|52.89|53.02|52.89|53.02|52.89|64
1588771200000|2020-05-06 13:20:00|53.12|52.99|53.12|52.99|53.12|52.99|53.02|52.89|493
1588771500000|2020-05-06 13:25:00|53.02|52.89|53.12|52.99|53.12|52.99|53.02|52.89|2007
1588771800000|2020-05-06 13:30:00|53.02|52.89|53.02|52.89|53.22|53.09|52.92|52.79|3867
1588772100000|2020-05-06 13:35:00|52.92|52.79|52.72|52.59|53.02|52.79|52.72|52.59|1325
1588772400000|2020-05-06 13:40:00|52.82|52.69|52.72|52.59|52.82|52.69|52.72|52.59|366
1588772700000|2020-05-06 13:45:00|52.82|52.69|52.62|52.49|52.82|52.69|52.62|52.49|1255
1588773000000|2020-05-06 13:50:00|52.72|52.39|52.42|52.29|52.72|52.59|52.42|52.29|1076
1588773300000|2020-05-06 13:55:00|52.32|52.19|52.42|52.29|52.42|52.29|52.32|52.19|4152
1588773600000|2020-05-06 14:00:00|52.32|52.19|52.22|52.09|52.42|52.29|52.22|51.99|2555
1588773900000|2020-05-06 14:05:00|52.12|51.99|52.22|52.09|52.22|52.09|52.12|51.99|4031
1588774200000|2020-05-06 14:10:00|52.12|51.99|52.22|52.09|52.22|52.09|52.02|51.89|4304
1588774500000|2020-05-06 14:15:00|52.12|51.99|52.52|52.39|52.52|52.39|52.12|51.99|2789
1588774800000|2020-05-06 14:20:00|52.42|52.29|52.62|52.49|52.72|52.59|52.42|52.29|1220
1588775100000|2020-05-06 14:25:00|52.72|52.59|52.62|52.49|52.82|52.59|52.62|52.49|2045
1588775400000|2020-05-06 14:30:00|52.72|52.59|52.72|52.59|52.82|52.69|52.62|52.49|1516
1588775700000|2020-05-06 14:35:00|52.82|52.69|52.52|52.39|52.82|52.69|52.52|52.39|1573
1588776000000|2020-05-06 14:40:00|52.42|52.29|52.72|52.59|52.82|52.69|52.42|52.29|1014
1588776300000|2020-05-06 14:45:00|52.82|52.69|52.62|52.49|52.82|52.69|52.62|52.49|1961
1588776600000|2020-05-06 14:50:00|52.72|52.59|52.72|52.59|52.72|52.59|52.62|52.49|369
1588776900000|2020-05-06 14:55:00|52.62|52.49|52.62|52.49|52.72|52.59|52.52|52.39|1787
1588777200000|2020-05-06 15:00:00|52.52|52.39|52.52|52.39|52.62|52.49|52.52|52.39|1709
1588777500000|2020-05-06 15:05:00|52.62|52.49|52.52|52.39|52.62|52.49|52.42|52.29|1949
1588777800000|2020-05-06 15:10:00|52.62|52.49|52.42|52.29|52.62|52.49|52.42|52.29|2621
1588778100000|2020-05-06 15:15:00|52.32|52.19|52.42|52.29|52.52|52.39|52.32|52.19|2555
1588778400000|2020-05-06 15:20:00|52.52|52.39|52.22|52.09|52.52|52.39|52.22|52.09|3134
1588778700000|2020-05-06 15:25:00|52.32|52.19|52.42|52.29|52.42|52.29|52.22|52.09|9574
1588779000000|2020-05-06 15:30:00|52.32|52.19|52.42|52.29|52.42|52.29|52.32|52.19|6949
1588779300000|2020-05-06 15:35:00||52.19||52.29||52.29||52.19|1569
1588779600000|2020-05-06 15:40:00|52.32|52.19|52.22|52.09|52.32|52.19|52.22|52.09|2019
1588779900000|2020-05-06 15:45:00|52.32|52.19|52.32|52.19|52.32|52.19|52.22|52.09|5876
1588780200000|2020-05-06 15:50:00|52.22|52.09|52.22|52.09|52.32|52.19|52.02|51.89|4816
1588780500000|2020-05-06 15:55:00|||||||||214
1588780800000|2020-05-06 16:00:00|52.12|51.99|52.32|52.19|52.32|52.19|52.12|51.99|1487
1588781100000|2020-05-06 16:05:00|52.22|52.09|52.22|52.09|52.22|52.09|52.22|52.09|121
1588781400000|2020-05-06 16:10:00||51.99||52.09||52.09||51.99|2
1588781700000|2020-05-06 16:15:00|52.32|52.19|52.32|52.19|52.32|52.19|52.22|52.09|148
1588782000000|2020-05-06 16:20:00|52.22|52.09|52.32|52.09|52.32|52.09|52.22|52.09|2194
1588782300000|2020-05-06 16:25:00|52.22|52.19|52.32|52.19|52.32|52.19|52.22|52.09|1644
1588782600000|2020-05-06 16:30:00|||||||||1
1588783200000|2020-05-06 16:40:00|52.22|52.09|52.22|52.09|52.22|52.09|52.22|52.09|57
1588783500000|2020-05-06 16:45:00|52.32|52.19|52.32|52.19|52.32|52.19|52.32|52.19|30
1588784100000|2020-05-06 16:55:00|||||||||49
1588784400000|2020-05-06 17:00:00|52.22|52.09|52.22|52.09|52.22|52.09|52.22|52.09|25
1588784700000|2020-05-06 17:05:00|52.32|52.19|52.22|52.09|52.32|52.19|52.22|52.09|127
1588785000000|2020-05-06 17:10:00|||||||||30
1588785300000|2020-05-06 17:15:00|52.32|52.19|52.32|52.09|52.32|52.19|52.32|52.09|792
1588785600000|2020-05-06 17:20:00|52.22|51.99|52.12|51.99|52.22|51.99|52.12|51.99|804
1588785900000|2020-05-06 17:25:00|52.22|52.09|52.22|52.09|52.22|52.09|52.22|51.99|598
1588786200000|2020-05-06 17:30:00|52.32|52.19|52.32|52.19|52.32|52.19|52.32|52.19|475
1588787100000|2020-05-06 17:45:00|||||||||26
1588787400000|2020-05-06 17:50:00|||||||||15
1588788000000|2020-05-06 18:00:00|52.22|52.09|52.32|52.09|52.32|52.09|52.22|52.09|125
1588788300000|2020-05-06 18:05:00|52.22|52.19|52.32|52.19|52.32|52.19|52.22|52.19|0
1588788600000|2020-05-06 18:10:00|52.22|52.09|52.22|52.09|52.22|52.09|52.22|52.09|18
1588788900000|2020-05-06 18:15:00|52.32|52.19|52.32|52.09|52.32|52.19|52.32|52.09|150
1588789200000|2020-05-06 18:20:00|52.22|52.19|52.32|52.19|52.32|52.19|52.22|52.09|31
1588789500000|2020-05-06 18:25:00|52.22|52.09|52.22|52.09|52.22|52.19|52.22|52.09|0
1588789800000|2020-05-06 18:30:00|52.32|52.19|52.32|52.19|52.32|52.19|52.32|52.19|2
1588790100000|2020-05-06 18:35:00||52.09||52.19||52.19||52.09|27
1588790400000|2020-05-06 18:40:00|52.22|52.09|52.32|52.19|52.32|52.19|52.22|52.09|3
1588790700000|2020-05-06 18:45:00|||||||||137
1588791000000|2020-05-06 18:50:00|||||||||9
1588793100000|2020-05-06 19:25:00|||||||||4
1588793400000|2020-05-06 19:30:00|52.22|52.09|52.12|51.99|52.22|52.09|52.12|51.99|396
1588793700000|2020-05-06 19:35:00|||||||||214
1588794000000|2020-05-06 19:40:00|52.22|51.89|52.12|51.99|52.22|51.99|52.12|51.89|257
1588794300000|2020-05-06 19:45:00|52.22|52.09|52.12|51.99|52.22|52.09|52.12|51.99|825
1588794600000|2020-05-06 19:50:00|52.02|51.89|52.12|51.99|52.12|51.99|52.02|51.89|233
1588794900000|2020-05-06 19:55:00|52.02|51.89|52.12|51.99|52.12|51.99|52.02|51.89|1035
1588831500000|2020-05-07 06:05:00|52.82|52.69|52.62|52.49|52.82|52.69|52.62|52.49|53
1588831800000|2020-05-07 06:10:00|52.72|52.59|52.72|52.59|52.72|52.59|52.72|52.59|0
1588832100000|2020-05-07 06:15:00||52.49||52.49||52.49||52.49|0
1588832400000|2020-05-07 06:20:00|52.62|52.39|52.62|52.49|52.62|52.49|52.62|52.39|1
1588832700000|2020-05-07 06:25:00|52.72|52.59|52.72|52.59|52.72|52.59|52.72|52.59|503
1588833000000|2020-05-07 06:30:00|52.62|52.49|52.62|52.49|52.62|52.49|52.52|52.39|249
1588833900000|2020-05-07 06:45:00||52.39||52.49||52.49||52.39|181
1588834200000|2020-05-07 06:50:00|52.72|52.59|52.72|52.59|52.72|52.59|52.72|52.49|624
1588834500000|2020-05-07 06:55:00|52.62|52.49|52.62|52.49|52.72|52.49|52.62|52.49|100
1588834800000|2020-05-07 07:00:00|52.72|52.59|52.52|52.39|52.72|52.59|52.22|52.09|2196
1588835100000|2020-05-07 07:05:00|52.62|52.49|52.72|52.59|52.92|52.79|52.52|52.39|2020
1588835400000|2020-05-07 07:10:00|52.62|52.49|52.82|52.69|52.82|52.69|52.62|52.49|152
1588835700000|2020-05-07 07:15:00|52.72|52.59|52.82|52.69|53.02|52.79|52.72|52.59|3440
1588836000000|2020-05-07 07:20:00|52.92|52.79|52.82|52.69|52.92|52.79|52.72|52.59|1166
1588836300000|2020-05-07 07:25:00|52.72|52.59|52.72|52.59|52.92|52.79|52.72|52.59|2165
1588836600000|2020-05-07 07:30:00|52.82|52.69|52.72|52.59|52.82|52.69|52.62|52.49|1309
1588836900000|2020-05-07 07:35:00|52.62|52.49|52.82|52.69|52.82|52.69|52.62|52.49|2100
1588837200000|2020-05-07 07:40:00|52.92|52.79|52.92|52.79|53.02|52.89|52.82|52.69|2999
1588837500000|2020-05-07 07:45:00|52.82|52.69|52.82|52.69|52.92|52.79|52.82|52.69|793
1588837800000|2020-05-07 07:50:00|52.72|52.59|52.82|52.69|52.92|52.79|52.72|52.59|649
1588838100000|2020-05-07 07:55:00|52.72|52.59|52.72|52.49|52.82|52.69|52.62|52.49|301
1588838400000|2020-05-07 08:00:00|52.62|52.39|52.52|52.39|52.62|52.39|52.52|52.39|198
1588838700000|2020-05-07 08:05:00|52.42|52.29|52.42|52.29|52.52|52.39|52.32|52.19|1594
1588839000000|2020-05-07 08:10:00|52.32|52.19|52.62|52.49|52.62|52.49|52.32|52.19|2009
1588839300000|2020-05-07 08:15:00|52.72|52.59|52.72|52.59|52.72|52.59|52.62|52.49|1171
1588839600000|2020-05-07 08:20:00|52.62|52.49|52.72|52.59|52.72|52.59|52.62|52.49|185
1588839900000|2020-05-07 08:25:00|52.62|52.49|52.72|52.59|52.72|52.59|52.62|52.49|548
1588840200000|2020-05-07 08:30:00|52.62|52.49|52.62|52.49|52.72|52.59|52.62|52.49|701
1588840500000|2020-05-07 08:35:00|52.72|52.59|52.42|52.29|52.72|52.59|52.42|52.29|2032
1588840800000|2020-05-07 08:40:00|52.52|52.39|52.42|52.29|52.62|52.49|52.42|52.29|292
1588841100000|2020-05-07 08:45:00|52.52|52.39|52.62|52.49|52.72|52.59|52.42|52.29|302
1588841400000|2020-05-07 08:50:00|52.72|52.59|52.72|52.49|52.72|52.59|52.62|52.49|81
1588841700000|2020-05-07 08:55:00|52.62|52.59|52.62|52.49|52.72|52.59|52.62|52.49|53
1588842000000|2020-05-07 09:00:00|52.72|52.59|52.72|52.59|52.72|52.59|52.72|52.59|5
1588842300000|2020-05-07 09:05:00|52.62|52.49|52.72|52.59|52.72|52.59|52.62|52.49|426
1588842600000|2020-05-07 09:10:00|52.62|52.49|52.62|52.49|52.62|52.49|52.62|52.49|3002
1588842900000|2020-05-07 09:15:00|52.72|52.59|52.52|52.39|52.72|52.59|52.52|52.39|223
1588843200000|2020-05-07 09:20:00|52.42|52.29|52.52|52.39|52.52|52.39|52.42|52.29|458
1588843500000|2020-05-07 09:25:00|||||||||6
1588843800000|2020-05-07 09:30:00|52.62|52.49|52.52|52.39|52.62|52.49|52.52|52.39|862
1588844100000|2020-05-07 09:35:00|52.62|52.49|52.62|52.49|52.62|52.49|52.62|52.49|252
1588844400000|2020-05-07 09:40:00|52.72|52.59|52.72|52.59|52.72|52.59|52.62|52.49|487
1588844700000|2020-05-07 09:45:00|52.82|52.69|52.72|52.59|52.82|52.69|52.72|52.59|1615
1588845000000|2020-05-07 09:50:00|52.82|52.69|52.82|52.69|52.82|52.69|52.72|52.59|2370
1588845300000|2020-05-07 09:55:00|52.72|52.59|52.72|52.59|52.72|52.59|52.72|52.59|162
1588845600000|2020-05-07 10:00:00|52.62|52.49|52.62|52.49|52.62|52.49|52.62|52.49|2896
1588845900000|2020-05-07 10:05:00|52.52|52.39|52.72|52.59|52.72|52.59|52.52|52.39|302
1588846200000|2020-05-07 10:10:00|52.82|52.69|52.82|52.69|52.82|52.69|52.82|52.59|472
1588846500000|2020-05-07 10:15:00|52.72|52.59|52.72|52.59|52.72|52.59|52.62|52.49|1458
1588846800000|2020-05-07 10:20:00|52.62|52.49|52.62|52.49|52.72|52.59|52.62|52.49|746
1588847100000|2020-05-07 10:25:00|52.72|52.59|52.72|52.59|52.72|52.59|52.62|52.49|132
1588847400000|2020-05-07 10:30:00|52.62|52.49|52.72|52.59|52.72|52.59|52.62|52.49|559
1588847700000|2020-05-07 10:35:00|52.62|52.49|52.62|52.49|52.72|52.59|52.62|52.49|31
1588848000000|2020-05-07 10:40:00|52.52|52.39|52.62|52.49|52.62|52.49|52.52|52.39|58
1588848300000|2020-05-07 10:45:00|52.52|52.39|52.52|52.39|52.62|52.49|52.52|52.39|1068
1588848600000|2020-05-07 10:50:00|52.62|52.49|52.42|52.29|52.62|52.49|52.42|52.29|1235
1588848900000|2020-05-07 10:55:00|52.32|52.19|52.62|52.49|52.62|52.49|52.32|52.19|349
1588849200000|2020-05-07 11:00:00|52.52|52.39|52.62|52.49|52.62|52.49|52.52|52.39|866
1588849500000|2020-05-07 11:05:00|52.72|52.59|52.62|52.49|52.72|52.59|52.62|52.49|468
1588849800000|2020-05-07 11:10:00|52.72|52.39|52.72|52.59|52.72|52.59|52.52|52.39|2308
1588850100000|2020-05-07 11:15:00|52.62|52.49|52.72|52.59|52.72|52.59|52.62|52.49|12
1588850400000|2020-05-07 11:20:00|52.62|52.49|52.62|52.49|52.72|52.59|52.62|52.49|101
1588850700000|2020-05-07 11:25:00|52.52|52.39|52.62|52.49|52.62|52.49|52.52|52.39|506
1588851000000|2020-05-07 11:30:00|52.72|52.59|52.72|52.59|52.72|52.59|52.72|52.59|1036
1588851300000|2020-05-07 11:35:00|52.82|52.69|52.82|52.69|52.82|52.69|52.72|52.59|310
1588851600000|2020-05-07 11:40:00|52.92|52.79|52.82|52.69|52.92|52.79|52.82|52.69|817
1588851900000|2020-05-07 11:45:00|52.92|52.79|52.82|52.69|52.92|52.79|52.82|52.69|92
1588852200000|2020-05-07 11:50:00|52.72|52.59|52.82|52.69|52.82|52.69|52.72|52.59|167
1588852500000|2020-05-07 11:55:00|52.92|52.79|52.92|52.79|53.02|52.89|52.82|52.69|1714
1588852800000|2020-05-07 12:00:00|52.82|52.69|52.82|52.69|52.82|52.69|52.82|52.69|227
1588853100000|2020-05-07 12:05:00|52.72|52.59|52.72|52.59|52.82|52.69|52.72|52.59|1757
1588853400000|2020-05-07 12:10:00|52.82|52.69|52.72|52.59|52.82|52.69|52.72|52.59|173
1588853700000|2020-05-07 12:15:00|52.82|52.69|52.82|52.69|52.92|52.79|52.82|52.69|261
1588854000000|2020-05-07 12:20:00|52.92|52.79|52.92|52.79|52.92|52.79|52.92|52.79|794
1588854300000|2020-05-07 12:25:00|52.82|52.69|52.82|52.69|52.92|52.79|52.82|52.69|644
1588854600000|2020-05-07 12:30:00|52.72|52.59|52.62|52.49|52.82|52.69|52.62|52.49|149
1588854900000|2020-05-07 12:35:00|52.72|52.59|52.52|52.39|52.72|52.59|52.52|52.39|1118
1588855200000|2020-05-07 12:40:00|52.62|52.49|52.72|52.59|52.72|52.59|52.52|52.39|349
1588855500000|2020-05-07 12:45:00|||||||||901
1588855800000|2020-05-07 12:50:00|52.82|52.69|52.62|52.49|52.82|52.69|52.62|52.49|960
1588856100000|2020-05-07 12:55:00|52.72|52.59|52.72|52.59|52.72|52.59|52.62|52.49|23
1588856400000|2020-05-07 13:00:00|52.62|52.49|52.62|52.49|52.72|52.59|52.62|52.49|125
1588856700000|2020-05-07 13:05:00|52.52|52.39|52.52|52.39|52.52|52.39|52.52|52.39|1105
1588857000000|2020-05-07 13:10:00|52.62|52.49|52.52|52.39|52.62|52.49|52.52|52.39|308
1588857300000|2020-05-07 13:15:00|52.62|52.49|52.52|52.39|52.62|52.49|52.52|52.39|1484
1588857600000|2020-05-07 13:20:00|52.62|52.29|52.42|52.29|52.62|52.29|52.42|52.29|626
1588857900000|2020-05-07 13:25:00|52.32|52.19|52.42|52.29|52.52|52.39|52.32|52.19|1205
1588858200000|2020-05-07 13:30:00|52.52|52.39|52.62|52.49|52.62|52.49|52.42|52.29|398
1588858500000|2020-05-07 13:35:00|52.52|52.39|52.82|52.69|52.82|52.69|52.52|52.39|4235
1588858800000|2020-05-07 13:40:00|52.92|52.79|52.92|52.79|53.02|52.89|52.82|52.69|2670
1588859100000|2020-05-07 13:45:00|53.02|52.89|52.92|52.79|53.02|52.89|52.92|52.79|493
1588859400000|2020-05-07 13:50:00|53.02|52.89|53.02|52.89|53.02|52.89|52.82|52.69|3562
1588859700000|2020-05-07 13:55:00|52.92|52.79|52.82|52.69|52.92|52.79|52.82|52.69|1454
1588860000000|2020-05-07 14:00:00|52.72|52.59|52.62|52.49|52.82|52.59|52.62|52.49|1939
1588860300000|2020-05-07 14:05:00|52.52|52.39|52.62|52.39|52.62|52.49|52.52|52.39|1521
1588860600000|2020-05-07 14:10:00|52.52|52.49|52.52|52.39|52.62|52.49|52.42|52.29|1126
1588860900000|2020-05-07 14:15:00|52.42|52.29|52.62|52.49|52.62|52.49|52.42|52.29|1720
1588861200000|2020-05-07 14:20:00|52.72|52.59|52.62|52.49|52.72|52.59|52.62|52.49|2753
1588861500000|2020-05-07 14:25:00|52.72|52.59|52.52|52.39|52.72|52.59|52.52|52.39|793
1588861800000|2020-05-07 14:30:00|52.62|52.49|52.62|52.49|52.62|52.49|52.62|52.49|53
1588862100000|2020-05-07 14:35:00|52.72|52.59|52.52|52.39|52.72|52.59|52.52|52.39|1576
1588862400000|2020-05-07 14:40:00|52.62|52.49|52.72|52.59|52.72|52.59|52.62|52.39|595
1588862700000|2020-05-07 14:45:00|52.82|52.69|52.52|52.39|52.82|52.69|52.52|52.39|3363
1588863000000|2020-05-07 14:50:00|||||||||1149
1588863300000|2020-05-07 14:55:00|52.62|52.49|52.42|52.29|52.62|52.49|52.42|52.29|1875
1588863600000|2020-05-07 15:00:00|52.52|52.39|52.62|52.49|52.62|52.49|52.42|52.29|2381
1588863900000|2020-05-07 15:05:00|52.52|52.39|52.62|52.49|52.62|52.49|52.42|52.29|1726
1588864200000|2020-05-07 15:10:00|52.72|52.59|52.72|52.59|52.72|52.59|52.62|52.39|3363
1588864500000|2020-05-07 15:15:00|52.82|52.69|52.92|52.79|52.92|52.79|52.82|52.69|3176
1588864800000|2020-05-07 15:20:00|52.82|52.69|52.92|52.79|52.92|52.79|52.82|52.69|4943
1588865100000|2020-05-07 15:25:00|52.82|52.69|53.12|52.99|53.12|52.99|52.82|52.69|16128
1588865400000|2020-05-07 15:30:00|53.02|52.89|53.12|52.99|53.22|53.09|53.02|52.89|12809
1588865700000|2020-05-07 15:35:00|53.02|52.89|52.92|52.79|53.12|52.99|52.82|52.69|2450
1588866000000|2020-05-07 15:40:00|53.02|52.89|53.42|53.29|53.42|53.29|53.02|52.89|2569
1588866300000|2020-05-07 15:45:00|53.52|53.39|53.32|53.19|53.52|53.39|53.22|53.09|3580
1588866600000|2020-05-07 15:50:00|53.22|53.09|53.32|53.09|53.32|53.19|53.22|53.09|511
1588866900000|2020-05-07 15:55:00|53.22|53.19|53.32|53.19|53.42|53.29|53.22|53.09|5613
1588867200000|2020-05-07 16:00:00|53.22|53.09|53.22|53.09|53.22|53.19|53.22|53.09|791
1588867500000|2020-05-07 16:05:00|53.32|53.19|53.22|53.09|53.32|53.19|53.22|53.09|2204
1588867800000|2020-05-07 16:10:00|53.12|52.99|53.22|53.09|53.22|53.09|53.12|52.99|279
1588868100000|2020-05-07 16:15:00|53.32|53.19|53.32|53.19|53.32|53.19|53.32|53.19|102
1588868400000|2020-05-07 16:20:00|53.22|53.09|53.22|53.09|53.22|53.09|53.22|53.09|616
1588868700000|2020-05-07 16:25:00|53.32|53.19|53.22|53.09|53.32|53.19|53.22|53.09|382
1588869000000|2020-05-07 16:30:00|53.12|52.99|53.12|52.99|53.12|52.99|53.12|52.99|2384
1588869300000|2020-05-07 16:35:00|53.02|52.89|52.92|52.79|53.02|52.89|52.92|52.79|921
1588869600000|2020-05-07 16:40:00|52.82|52.69|52.92|52.79|52.92|52.79|52.82|52.69|1734
1588869900000|2020-05-07 16:45:00|52.82|52.69|52.82|52.69|52.92|52.79|52.82|52.69|1439
1588870200000|2020-05-07 16:50:00||52.59||52.59||52.69||52.59|214
1588870500000|2020-05-07 16:55:00|52.92|52.69|52.92|52.79|53.02|52.89|52.82|52.69|1009
1588870800000|2020-05-07 17:00:00|||||||||47
1588871100000|2020-05-07 17:05:00|52.82|52.69|52.92|52.79|52.92|52.79|52.82|52.69|900
1588871400000|2020-05-07 17:10:00|53.02|52.89|53.02|52.89|53.02|52.89|53.02|52.89|97
1588871700000|2020-05-07 17:15:00|52.92|52.79|52.92|52.79|53.02|52.79|52.92|52.79|61
1588872000000|2020-05-07 17:20:00||52.69||52.69||52.69||52.69|15
1588872300000|2020-05-07 17:25:00||52.79||52.79||52.79||52.69|44
1588872600000|2020-05-07 17:30:00|||||||||45
1588872900000|2020-05-07 17:35:00|||||||||30
1588873200000|2020-05-07 17:40:00|||||||||58
1588873500000|2020-05-07 17:45:00|||||||||45
1588873800000|2020-05-07 17:50:00|52.82|52.69|52.82|52.69|52.82|52.69|52.82|52.59|237
1588874100000|2020-05-07 17:55:00|52.92||52.92||52.92||52.92||49
1588874400000|2020-05-07 18:00:00|52.82||52.82||52.92||52.82||29
1588874700000|2020-05-07 18:05:00|||||||||90
1588875000000|2020-05-07 18:10:00|52.92||52.92||52.92||52.92||107
1588875300000|2020-05-07 18:15:00|52.82|52.79|52.92|52.79|52.92|52.79|52.82|52.69|112
1588875600000|2020-05-07 18:20:00|52.82|52.69|52.72|52.59|52.82|52.69|52.72|52.59|704
1588875900000|2020-05-07 18:25:00|52.82|52.69|52.82|52.69|52.82|52.69|52.72|52.69|38
1588876200000|2020-05-07 18:30:00|52.72|52.59|52.72|52.59|52.72|52.59|52.72|52.59|5
1588876500000|2020-05-07 18:35:00|52.82||52.82||52.82||52.72||4
1588876800000|2020-05-07 18:40:00|52.72||52.72||52.72||52.72||29
1588877100000|2020-05-07 18:45:00|52.62|52.49|52.72|52.59|52.72|52.59|52.62|52.49|58
1588877400000|2020-05-07 18:50:00||52.49||52.59||52.59||52.49|33
1588877700000|2020-05-07 18:55:00||52.49||52.59||52.59||52.49|57
1588878000000|2020-05-07 19:00:00|52.62|52.49|52.72|52.59|52.72|52.59|52.62|52.49|4
1588878300000|2020-05-07 19:05:00||52.49||52.59||52.59||52.49|6
1588878600000|2020-05-07 19:10:00|52.82|52.49|52.72|52.59|52.82|52.59|52.72|52.49|519
1588878900000|2020-05-07 19:15:00|52.62|52.49|52.62|52.49|52.62|52.49|52.52|52.39|46
1588879200000|2020-05-07 19:20:00|52.72||52.72||52.72||52.62||4
1588879500000|2020-05-07 19:25:00|52.62|52.59|52.62|52.49|52.72|52.59|52.62|52.49|41
1588879800000|2020-05-07 19:30:00|52.72|52.39|52.62|52.49|52.72|52.49|52.62|52.39|16
1588880100000|2020-05-07 19:35:00|52.72||52.72||52.72||52.62||57
1588880400000|2020-05-07 19:40:00|52.62||52.62||52.72||52.62||19
1588880700000|2020-05-07 19:45:00|52.72|52.39|52.62|52.39|52.72|52.39|52.52|52.39|179
1588881000000|2020-05-07 19:50:00|52.52|52.49|52.62|52.39|52.72|52.49|52.52|52.39|92
1588881300000|2020-05-07 19:55:00|52.72|52.49|52.62|52.39|52.72|52.59|52.62|52.39|448
1588917900000|2020-05-08 06:05:00|53.82|53.59|53.72|53.59|53.82|53.69|53.72|53.59|341
1588918200000|2020-05-08 06:10:00|||||||||184
1588918500000|2020-05-08 06:15:00||53.49||53.49||53.59||53.49|154
1588918800000|2020-05-08 06:20:00|53.62|53.39|53.62|53.39|53.72|53.39|53.62|53.39|124
1588919100000|2020-05-08 06:25:00|53.52||53.52||53.52||53.52||138
1588919400000|2020-05-08 06:30:00|53.42|53.29|53.42|53.29|53.52|53.29|53.42|53.29|196
1588919700000|2020-05-08 06:35:00|53.52||53.42||53.52||53.42||101
1588920000000|2020-05-08 06:40:00|53.52|53.39|53.52|53.39|53.52|53.39|53.52|53.39|3
1588920300000|2020-05-08 06:45:00|||||||||19
1588920600000|2020-05-08 06:50:00|||||||||136
1588920900000|2020-05-08 06:55:00|53.42|53.29|53.72|53.59|53.72|53.59|53.42|53.29|1021
1588921200000|2020-05-08 07:00:00|53.82|53.69|53.82|53.69|53.92|53.79|53.72|53.59|2180
1588921500000|2020-05-08 07:05:00|53.72|53.59|53.62|53.49|53.82|53.69|53.62|53.49|785
1588921800000|2020-05-08 07:10:00|53.72|53.59|53.82|53.69|53.82|53.69|53.72|53.59|1719
1588922100000|2020-05-08 07:15:00|53.72|53.59|53.72|53.59|53.82|53.69|53.62|53.49|1414
1588922400000|2020-05-08 07:20:00|53.62|53.49|53.72|53.49|53.72|53.59|53.62|53.49|2981
1588922700000|2020-05-08 07:25:00|53.62|53.59|53.72|53.59|53.72|53.59|53.62|53.49|128
1588923000000|2020-05-08 07:30:00|53.62|53.49|53.42|53.29|53.62|53.49|53.32|53.19|378
1588923300000|2020-05-08 07:35:00|53.52|53.39|53.52|53.39|53.52|53.39|53.42|53.29|726
1588923600000|2020-05-08 07:40:00|53.42|53.29|53.32|53.19|53.42|53.29|53.32|53.19|581
1588923900000|2020-05-08 07:45:00|53.42|53.29|53.42|53.29|53.42|53.29|53.32|53.19|235
1588924200000|2020-05-08 07:50:00|53.32|53.19|53.42|53.29|53.42|53.29|53.32|53.19|907
1588924500000|2020-05-08 07:55:00|53.32|53.19|53.32|53.19|53.42|53.29|53.32|53.19|159
1588924800000|2020-05-08 08:00:00|53.22|53.09|53.32|53.19|53.32|53.19|53.22|53.09|427
1588925100000|2020-05-08 08:05:00|53.22|53.09|53.12|52.99|53.32|53.19|53.12|52.99|1583
1588925400000|2020-05-08 08:10:00|53.02|52.89|53.12|52.99|53.12|52.99|53.02|52.89|74
1588925700000|2020-05-08 08:15:00|53.02|52.89|53.02|52.89|53.12|52.99|53.02|52.89|2011
1588926000000|2020-05-08 08:20:00|52.92|52.79|53.02|52.89|53.02|52.89|52.92|52.79|513
1588926300000|2020-05-08 08:25:00|52.92|52.79|52.92|52.79|53.02|52.89|52.92|52.79|620
1588926600000|2020-05-08 08:30:00|53.02|52.89|52.92|52.79|53.02|52.89|52.92|52.79|985
1588926900000|2020-05-08 08:35:00|53.02|52.89|53.02|52.89|53.02|52.89|52.92|52.79|1190
1588927200000|2020-05-08 08:40:00|53.12|52.99|53.12|52.99|53.12|52.99|53.12|52.99|1117
1588927500000|2020-05-08 08:45:00|53.02|52.89|52.92|52.79|53.02|52.89|52.92|52.79|882
1588927800000|2020-05-08 08:50:00|53.02|52.89|53.02|52.89|53.02|52.89|52.92|52.89|243
1588928100000|2020-05-08 08:55:00|53.12|52.99|53.22|53.09|53.22|53.09|53.12|52.99|804
1588928400000|2020-05-08 09:00:00|53.32|53.19|53.22|53.09|53.32|53.19|53.22|53.09|1203
1588928700000|2020-05-08 09:05:00|53.12|52.99|53.22|53.09|53.22|53.09|53.12|52.99|296
1588929000000|2020-05-08 09:10:00|53.32|53.19|53.22|53.09|53.32|53.19|53.12|52.99|960
1588929300000|2020-05-08 09:15:00|53.12|52.99|53.12|52.99|53.12|52.99|53.12|52.89|977
1588929600000|2020-05-08 09:20:00|53.02|52.89|53.02|52.89|53.02|52.89|53.02|52.89|173
1588929900000|2020-05-08 09:25:00|53.12|52.99|53.12|52.99|53.12|52.99|53.12|52.99|412
1588930200000|2020-05-08 09:30:00|53.02|52.89|53.02|52.89|53.02|52.89|53.02|52.89|12
1588930500000|2020-05-08 09:35:00|||||||||321
1588930800000|2020-05-08 09:40:00|53.12|52.99|53.22|53.09|53.22|53.09|53.12|52.99|1040
1588931100000|2020-05-08 09:45:00|53.12|52.99|53.12|52.99|53.12|52.99|53.12|52.99|8
1588931400000|2020-05-08 09:50:00|53.22|53.09|53.12|52.99|53.22|53.09|53.12|52.99|258
1588931700000|2020-05-08 09:55:00|53.22|53.09|53.22|53.09|53.22|53.09|53.22|53.09|445
1588932000000|2020-05-08 10:00:00|53.12|52.99|53.22|53.09|53.22|53.09|53.12|52.99|850
1588932300000|2020-05-08 10:05:00|53.12|52.99|53.22|53.09|53.22|53.09|53.12|52.99|1531
1588932600000|2020-05-08 10:10:00|53.12|52.99|53.12|52.99|53.22|53.09|53.12|52.99|393
1588932900000|2020-05-08 10:15:00|53.22|53.09|53.12|52.99|53.22|53.09|53.12|52.99|7
1588933200000|2020-05-08 10:20:00|53.22|53.09|53.22|53.09|53.22|53.09|53.12|52.99|1044
1588933500000|2020-05-08 10:25:00|||||||||1
1588933800000|2020-05-08 10:30:00|53.32|53.19|53.32|53.19|53.32|53.19|53.32|53.19|158
1588934100000|2020-05-08 10:35:00|53.42|53.29|53.32|53.19|53.42|53.29|53.32|53.19|327
1588934400000|2020-05-08 10:40:00|53.22|53.09|53.32|53.19|53.32|53.19|53.22|53.09|27
1588934700000|2020-05-08 10:45:00|53.22|53.09|53.32|53.19|53.32|53.19|53.22|53.09|24
1588935000000|2020-05-08 10:50:00|53.22|53.09|53.22|53.09|53.22|53.09|53.22|52.99|102
1588935300000|2020-05-08 10:55:00|53.32|53.19|53.22|53.09|53.32|53.19|53.22|53.09|444
1588935600000|2020-05-08 11:00:00|53.12|52.99|53.12|52.99|53.12|52.99|53.12|52.99|252
1588935900000|2020-05-08 11:05:00|53.22|53.09|53.22|53.09|53.22|53.09|53.22|53.09|227
1588936200000|2020-05-08 11:10:00|||||||||87
1588936500000|2020-05-08 11:15:00|53.12|52.99|53.22|53.09|53.22|53.09|53.12|52.99|1485
1588936800000|2020-05-08 11:20:00|||||||||103
1588937100000|2020-05-08 11:25:00|53.32|53.19|53.12|52.99|53.32|53.19|53.12|52.99|891
1588937400000|2020-05-08 11:30:00|53.22|53.09|53.12|52.99|53.22|53.09|53.12|52.99|654
1588937700000|2020-05-08 11:35:00|53.22|53.09|53.12|52.99|53.22|53.09|53.12|52.99|670
1588938000000|2020-05-08 11:40:00|53.22|53.09|53.22|53.09|53.22|53.09|53.22|53.09|307
1588938300000|2020-05-08 11:45:00|53.12|52.99|53.12|52.99|53.22|53.09|53.12|52.99|316
1588938600000|2020-05-08 11:50:00|||||||||29
1588938900000|2020-05-08 11:55:00|53.22|53.09|53.22|53.09|53.22|53.09|53.12|52.99|292
1588939200000|2020-05-08 12:00:00|53.12|52.99|53.22|53.09|53.22|53.09|53.12|52.99|255
1588939500000|2020-05-08 12:05:00|53.32|53.19|53.32|53.19|53.32|53.19|53.32|53.19|408
1588939800000|2020-05-08 12:10:00|53.22|53.09|53.22|53.09|53.32|53.19|53.22|53.09|540
1588940100000|2020-05-08 12:15:00|||||||||107
1588940400000|2020-05-08 12:20:00|53.32|53.19|53.42|53.29|53.42|53.29|53.32|53.19|3074
1588940700000|2020-05-08 12:25:00|53.32|53.19|53.42|53.29|53.42|53.29|53.32|53.19|1092
1588941000000|2020-05-08 12:30:00|53.52|53.39|53.52|53.39|53.72|53.49|53.42|53.29|2673
1588941300000|2020-05-08 12:35:00|53.42|53.29|53.82|53.69|53.92|53.79|53.42|53.29|13225
1588941600000|2020-05-08 12:40:00|53.72|53.59|53.72|53.59|53.72|53.69|53.62|53.49|1357
1588941900000|2020-05-08 12:45:00|53.82|53.69|53.62|53.49|53.82|53.69|53.62|53.49|1606
1588942200000|2020-05-08 12:50:00|53.72|53.59|53.72|53.59|53.72|53.59|53.62|53.49|1562
1588942500000|2020-05-08 12:55:00|53.82|53.69|53.82|53.69|53.82|53.69|53.82|53.69|4457
1588942800000|2020-05-08 13:00:00|53.92|53.79|53.92|53.79|53.92|53.79|53.92|53.79|2803
1588943100000|2020-05-08 13:05:00|54.02|53.89|53.92|53.79|54.02|53.89|53.92|53.79|2894
1588943400000|2020-05-08 13:10:00|53.82|53.69|53.82|53.69|53.82|53.69|53.82|53.69|8728
1588943700000|2020-05-08 13:15:00|53.92|53.79|53.92|53.79|53.92|53.79|53.82|53.69|5996
1588944000000|2020-05-08 13:20:00|54.02|53.89|54.02|53.89|54.02|53.89|53.92|53.79|2281
1588944300000|2020-05-08 13:25:00|53.92|53.79|54.02|53.89|54.02|53.89|53.92|53.79|301
1588944600000|2020-05-08 13:30:00|53.92|53.79|53.82|53.69|53.92|53.79|53.82|53.69|5567
1588944900000|2020-05-08 13:35:00|53.72|53.59|53.72|53.59|53.82|53.69|53.72|53.59|1077
1588945200000|2020-05-08 13:40:00|53.62|53.49|53.62|53.49|53.62|53.49|53.62|53.49|1966
1588945500000|2020-05-08 13:45:00|53.72|53.59|53.62|53.49|53.72|53.59|53.52|53.39|3535
1588945800000|2020-05-08 13:50:00|53.72|53.59|53.62|53.49|53.72|53.59|53.62|53.49|3091
1588946100000|2020-05-08 13:55:00|53.72|53.59|53.72|53.59|53.72|53.59|53.72|53.59|4141
1588946400000|2020-05-08 14:00:00|53.82|53.69|53.82|53.69|53.82|53.69|53.72|53.59|4324
1588946700000|2020-05-08 14:05:00|53.92|53.79|53.82|53.69|53.92|53.79|53.82|53.69|547
1588947000000|2020-05-08 14:10:00|53.92|53.79|53.92|53.79|53.92|53.79|53.82|53.69|1363
1588947300000|2020-05-08 14:15:00|53.82|53.69|53.92|53.79|53.92|53.79|53.82|53.69|123
1588947600000|2020-05-08 14:20:00|53.82|53.69|53.72|53.59|53.82|53.69|53.72|53.59|99
1588947900000|2020-05-08 14:25:00|53.62|53.49|53.62|53.49|53.72|53.59|53.62|53.49|488
1588948200000|2020-05-08 14:30:00|53.72|53.59|53.72|53.59|53.72|53.59|53.62|53.49|326
1588948500000|2020-05-08 14:35:00|53.82|53.69|53.72|53.59|53.82|53.69|53.72|53.59|2051
1588948800000|2020-05-08 14:40:00|53.82|53.69|53.52|53.39|53.82|53.69|53.42|53.29|267
1588949100000|2020-05-08 14:45:00|53.42|53.29|53.52|53.39|53.52|53.39|53.42|53.29|769
1588949400000|2020-05-08 14:50:00|53.62|53.49|53.62|53.49|53.62|53.49|53.62|53.49|709
1588949700000|2020-05-08 14:55:00|53.52|53.39|53.62|53.49|53.62|53.49|53.52|53.39|623
1588950000000|2020-05-08 15:00:00|53.52|53.39|53.62|53.49|53.62|53.49|53.52|53.39|1996
1588950300000|2020-05-08 15:05:00|53.72|53.59|53.62|53.49|53.72|53.59|53.62|53.49|1308
1588950600000|2020-05-08 15:10:00|||||||||641
1588950900000|2020-05-08 15:15:00|53.72|53.59|53.72|53.59|53.72|53.59|53.62|53.59|1022
1588951200000|2020-05-08 15:20:00|||||||||1461
1588951500000|2020-05-08 15:25:00|53.82|53.69|53.72|53.59|53.82|53.69|53.72|53.59|2981
1588951800000|2020-05-08 15:30:00|53.82|53.69|53.82|53.69|53.92|53.79|53.72|53.59|5653
1588952100000|2020-05-08 15:35:00|53.72|53.59|53.72|53.59|53.82|53.69|53.62|53.49|2018
1588952400000|2020-05-08 15:40:00|53.62|53.49|53.62|53.49|53.72|53.49|53.62|53.49|740
1588952700000|2020-05-08 15:45:00|||||||||363
1588953000000|2020-05-08 15:50:00|||||||||452
1588953300000|2020-05-08 15:55:00|53.72|53.59|53.72|53.59|53.72|53.59|53.72|53.59|2802
1588953600000|2020-05-08 16:00:00|53.62|53.49|53.72|53.59|53.72|53.59|53.62|53.49|75
1588953900000|2020-05-08 16:05:00|53.62|53.49|53.62|53.49|53.72|53.49|53.62|53.49|8
1588954200000|2020-05-08 16:10:00|||||||||14
1588954800000|2020-05-08 16:20:00|||||||||242
1588955100000|2020-05-08 16:25:00|||||||||57
1588955400000|2020-05-08 16:30:00|53.72|53.59|53.72|53.59|53.72|53.59|53.62|53.49|55
1588955700000|2020-05-08 16:35:00|53.82|53.69|53.82|53.69|53.82|53.69|53.72|53.59|109
1588956000000|2020-05-08 16:40:00|||||||||1
1588956300000|2020-05-08 16:45:00|||||||||202
1588956600000|2020-05-08 16:50:00|||||||||70
1588956900000|2020-05-08 16:55:00|||||||||65
1588957200000|2020-05-08 17:00:00|||||||||13
1588957500000|2020-05-08 17:05:00|53.72|53.59|53.72|53.59|53.72|53.59|53.72|53.49|102
1588957800000|2020-05-08 17:10:00|53.82|53.69|53.82|53.69|53.82|53.69|53.82|53.69|118
1588958100000|2020-05-08 17:15:00|53.72|53.59|53.72|53.59|53.82|53.59|53.72|53.59|95
1588958400000|2020-05-08 17:20:00|53.82||53.72||53.82||53.72||72
1588958700000|2020-05-08 17:25:00|53.82||53.72||53.82||53.72||1
1588959000000|2020-05-08 17:30:00|53.82||53.82||53.82||53.72||0
1588959300000|2020-05-08 17:35:00|53.72||53.72||53.82||53.72||0
1588959600000|2020-05-08 17:40:00||53.49||53.59||53.59||53.49|26
1588959900000|2020-05-08 17:45:00|53.82|53.49|53.62|53.49|53.82|53.49|53.62|53.49|22
1588960200000|2020-05-08 17:50:00|53.72||53.72||53.72||53.72||2
1588960500000|2020-05-08 17:55:00|53.62||53.72||53.72||53.62||10
1588961100000|2020-05-08 18:05:00||53.59||53.59||53.59||53.59|0
1588961400000|2020-05-08 18:10:00|53.82|53.69|53.82|53.69|53.82|53.69|53.82|53.69|25
1588962000000|2020-05-08 18:20:00|||||||||1
1588962900000|2020-05-08 18:35:00|53.72|53.59|53.72|53.59|53.72|53.59|53.72|53.59|11
1588963200000|2020-05-08 18:40:00|53.82|53.69|53.82|53.69|53.82|53.69|53.82|53.69|27
1588964100000|2020-05-08 18:55:00|||||||||3
1588964400000|2020-05-08 19:00:00|||||||||6
1588964700000|2020-05-08 19:05:00|||||||||12
1588965300000|2020-05-08 19:15:00||53.59||53.59||53.59||53.59|8
1588965600000|2020-05-08 19:20:00|53.92|53.69|53.82|53.69|53.92|53.69|53.82|53.69|36
1588966200000|2020-05-08 19:30:00|53.92|53.79|53.92|53.79|53.92|53.79|53.82|53.79|1
1588966500000|2020-05-08 19:35:00|53.82|53.69|53.92|53.69|53.92|53.79|53.82|53.69|31
1588966800000|2020-05-08 19:40:00||53.79||53.79||53.79||53.79|120
1588967100000|2020-05-08 19:45:00|54.02||54.02||54.02||53.92||316
1588967400000|2020-05-08 19:50:00|53.92|53.89|54.02|53.89|54.02|53.89|53.92|53.89|58
1588967700000|2020-05-08 19:55:00|53.92|53.79|53.92|53.79|54.02|53.89|53.92|53.79|635
1589177100000|2020-05-11 06:05:00|54.32|54.09|54.32|54.19|54.32|54.19|54.12|53.99|670
1589177400000|2020-05-11 06:10:00|54.42|54.29|54.42|54.29|54.42|54.29|54.42|54.29|195
1589177700000|2020-05-11 06:15:00|54.52||54.42||54.52||54.42||30
1589178300000|2020-05-11 06:25:00|54.52||54.42||54.52||54.42||108
1589178600000|2020-05-11 06:30:00|54.52|54.39|54.52|54.39|54.52|54.39|54.52|54.39|107
1589178900000|2020-05-11 06:35:00|54.42|54.29|54.42|54.29|54.42|54.29|54.42|54.29|429
1589179200000|2020-05-11 06:40:00|54.52||54.42||54.52||54.42||0
1589179500000|2020-05-11 06:45:00|||||||||100
1589179800000|2020-05-11 06:50:00||54.19||54.29||54.29||54.19|15
1589180100000|2020-05-11 06:55:00|54.52|54.39|54.52|54.39|54.62|54.49|54.52|54.39|81
1589180400000|2020-05-11 07:00:00|54.62|54.49|54.52|54.39|54.72|54.59|54.42|54.29|1680
1589180700000|2020-05-11 07:05:00|54.62|54.49|54.62|54.49|54.62|54.49|54.42|54.29|1447
1589181000000|2020-05-11 07:10:00|54.52|54.39|54.62|54.49|54.72|54.59|54.52|54.39|1445
1589181300000|2020-05-11 07:15:00|54.52|54.39|54.72|54.59|54.72|54.59|54.52|54.39|1498
1589181600000|2020-05-11 07:20:00|54.62|54.49|54.92|54.79|54.92|54.79|54.62|54.49|1082
1589181900000|2020-05-11 07:25:00|54.82|54.69|54.82|54.69|54.92|54.79|54.82|54.69|864
1589182200000|2020-05-11 07:30:00|54.92|54.79|54.62|54.49|54.92|54.79|54.52|54.39|2361
1589182500000|2020-05-11 07:35:00|54.52|54.39|54.72|54.59|54.82|54.69|54.52|54.39|1899
1589182800000|2020-05-11 07:40:00|54.62|54.49|54.52|54.39|54.82|54.69|54.52|54.39|331
1589183100000|2020-05-11 07:45:00|54.42|54.29|54.42|54.29|54.52|54.39|54.42|54.29|1038
1589183400000|2020-05-11 07:50:00|54.52|54.39|54.32|54.19|54.52|54.39|54.32|54.19|1615
1589183700000|2020-05-11 07:55:00|54.42|54.29|54.42|54.29|54.52|54.39|54.32|54.19|914
1589184000000|2020-05-11 08:00:00|54.32|54.19|54.32|54.19|54.42|54.29|54.32|54.19|813
1589184300000|2020-05-11 08:05:00|54.42|54.29|54.22|54.09|54.42|54.29|54.22|54.09|1470
1589184600000|2020-05-11 08:10:00|54.32|54.19|54.22|54.09|54.32|54.19|54.22|54.09|542
1589184900000|2020-05-11 08:15:00|54.12|53.99|54.12|53.99|54.12|53.99|54.02|53.89|1128
1589185200000|2020-05-11 08:20:00|54.22|54.09|54.12|53.99|54.22|54.09|54.12|53.99|1132
1589185500000|2020-05-11 08:25:00|54.02|53.89|54.12|53.99|54.12|53.99|54.02|53.89|395
1589185800000|2020-05-11 08:30:00|54.02|53.89|54.02|53.89|54.12|53.99|54.02|53.89|812
1589186100000|2020-05-11 08:35:00|53.92|53.79|54.02|53.89|54.02|53.89|53.82|53.69|338
1589186400000|2020-05-11 08:40:00|53.92|53.79|53.82|53.69|53.92|53.79|53.82|53.69|316
1589186700000|2020-05-11 08:45:00|53.72|53.59|53.72|53.59|53.72|53.59|53.72|53.59|310
1589187000000|2020-05-11 08:50:00|53.82|53.69|53.72|53.59|53.82|53.69|53.72|53.59|4220
1589187300000|2020-05-11 08:55:00|53.82|53.69|53.92|53.79|53.92|53.79|53.82|53.69|1938
1589187600000|2020-05-11 09:00:00|53.82|53.69|53.62|53.49|53.92|53.79|53.62|53.49|359
1589187900000|2020-05-11 09:05:00|53.72|53.59|53.72|53.59|53.82|53.69|53.62|53.49|1114
1589188200000|2020-05-11 09:10:00|53.62|53.49|53.72|53.59|53.72|53.59|53.62|53.49|1105
1589188500000|2020-05-11 09:15:00|53.62|53.49|53.72|53.59|53.82|53.69|53.62|53.49|1256
1589188800000|2020-05-11 09:20:00|53.62|53.49|53.72|53.59|53.72|53.59|53.62|53.49|626
1589189100000|2020-05-11 09:25:00|53.62|53.49|53.42|53.29|53.62|53.49|53.42|53.29|1958
1589189400000|2020-05-11 09:30:00|53.52|53.39|53.52|53.39|53.62|53.49|53.42|53.29|697
1589189700000|2020-05-11 09:35:00|53.42|53.29|53.42|53.29|53.52|53.39|53.42|53.29|1110
1589190000000|2020-05-11 09:40:00|53.52|53.39|53.62|53.49|53.62|53.49|53.52|53.39|260
1589190300000|2020-05-11 09:45:00|53.52|53.39|53.72|53.59|53.72|53.59|53.52|53.39|2717
1589190600000|2020-05-11 09:50:00|53.62|53.49|53.82|53.59|53.82|53.69|53.62|53.49|1416
1589190900000|2020-05-11 09:55:00|53.72|53.69|53.72|53.59|53.82|53.69|53.72|53.59|121
1589191200000|2020-05-11 10:00:00|53.62|53.49|53.62|53.49|53.72|53.59|53.62|53.49|752
1589191500000|2020-05-11 10:05:00|53.72|53.59|53.72|53.59|53.72|53.59|53.62|53.49|1914
1589191800000|2020-05-11 10:10:00|53.62|53.49|53.62|53.49|53.62|53.49|53.62|53.49|168
1589192100000|2020-05-11 10:15:00|53.52|53.39|53.32|53.19|53.52|53.39|53.32|53.19|3687
1589192400000|2020-05-11 10:20:00|53.42|53.29|53.32|53.19|53.42|53.29|53.32|53.19|1404
1589192700000|2020-05-11 10:25:00|53.42|53.29|53.32|53.19|53.42|53.29|53.32|53.19|851
1589193000000|2020-05-11 10:30:00|53.22|53.09|53.32|53.19|53.32|53.19|53.22|53.09|4652
1589193300000|2020-05-11 10:35:00|53.22|53.09|53.32|53.19|53.32|53.19|53.22|53.09|626
1589193600000|2020-05-11 10:40:00|53.22|53.09|53.32|53.19|53.32|53.19|53.22|53.09|971
1589193900000|2020-05-11 10:45:00|53.22|53.09|53.12|52.99|53.32|53.09|53.12|52.99|1615
1589194200000|2020-05-11 10:50:00|53.02|52.89|53.02|52.89|53.12|52.99|53.02|52.89|466
1589194500000|2020-05-11 10:55:00|53.12|52.99|53.22|53.09|53.22|53.09|53.02|52.89|1893
1589194800000|2020-05-11 11:00:00|53.12|52.99|53.22|53.09|53.22|53.09|53.12|52.99|1134
1589195100000|2020-05-11 11:05:00|53.12|52.99|53.12|52.99|53.22|53.09|53.12|52.99|690
1589195400000|2020-05-11 11:10:00|53.22|53.09|53.22|53.09|53.22|53.09|53.12|52.99|220
1589195700000|2020-05-11 11:15:00|53.12|52.99|53.12|52.99|53.12|52.99|53.12|52.99|49
1589196000000|2020-05-11 11:20:00|53.02|52.89|53.12|52.99|53.12|52.99|53.02|52.89|506
1589196300000|2020-05-11 11:25:00|53.22|53.09|53.12|52.99|53.22|53.09|53.12|52.99|301
1589196600000|2020-05-11 11:30:00|53.22|53.09|53.12|52.99|53.22|53.09|53.02|52.89|311
1589196900000|2020-05-11 11:35:00|53.02|52.89|53.02|52.89|53.12|52.99|53.02|52.89|77
1589197200000|2020-05-11 11:40:00|52.92|52.79|52.82|52.69|53.02|52.89|52.82|52.69|1874
1589197500000|2020-05-11 11:45:00|52.72|52.59|52.82|52.69|52.92|52.79|52.72|52.59|3255
1589197800000|2020-05-11 11:50:00|52.72|52.59|52.82|52.69|52.92|52.79|52.72|52.59|479
1589198100000|2020-05-11 11:55:00|52.92|52.79|52.72|52.59|52.92|52.79|52.72|52.59|940
1589198400000|2020-05-11 12:00:00|52.82|52.69|52.82|52.69|52.82|52.69|52.72|52.59|892
1589198700000|2020-05-11 12:05:00|52.92|52.79|52.82|52.69|52.92|52.79|52.72|52.59|2158
1589199000000|2020-05-11 12:10:00|52.92|52.79|52.92|52.79|52.92|52.79|52.82|52.69|1091
1589199300000|2020-05-11 12:15:00|52.82|52.69|52.72|52.59|52.92|52.69|52.72|52.59|1120
1589199600000|2020-05-11 12:20:00|52.62|52.49|52.72|52.59|52.72|52.59|52.62|52.49|1915
1589199900000|2020-05-11 12:25:00|52.62|52.49|52.52|52.39|52.62|52.49|52.52|52.39|989
1589200200000|2020-05-11 12:30:00|52.62|52.49|52.62|52.49|52.72|52.59|52.52|52.39|1680
1589200500000|2020-05-11 12:35:00|52.72|52.59|52.62|52.49|52.72|52.59|52.52|52.39|1633
1589200800000|2020-05-11 12:40:00|52.52|52.39|52.52|52.39|52.62|52.49|52.42|52.29|1390
1589201100000|2020-05-11 12:45:00|52.42|52.29|52.52|52.39|52.52|52.39|52.42|52.29|1198
1589201400000|2020-05-11 12:50:00|52.62|52.49|52.42|52.29|52.62|52.49|52.42|52.29|913
1589201700000|2020-05-11 12:55:00|52.52|52.39|52.52|52.39|52.52|52.39|52.52|52.39|57
1589202000000|2020-05-11 13:00:00|52.62|52.49|52.72|52.59|52.72|52.59|52.52|52.39|1152
1589202300000|2020-05-11 13:05:00|52.82|52.69|52.82|52.69|52.82|52.69|52.72|52.59|1175
1589202600000|2020-05-11 13:10:00|||||||||49
1589202900000|2020-05-11 13:15:00|||||||||536
1589203200000|2020-05-11 13:20:00|52.92|52.79|52.82|52.69|52.92|52.79|52.82|52.69|1169
1589203500000|2020-05-11 13:25:00|52.92|52.79|52.82|52.69|52.92|52.79|52.82|52.69|179
1589203800000|2020-05-11 13:30:00|52.72|52.59|52.62|52.49|52.82|52.69|52.62|52.49|2312
1589204100000|2020-05-11 13:35:00|52.72|52.59|52.72|52.59|52.72|52.59|52.62|52.49|933
1589204400000|2020-05-11 13:40:00|52.62|52.49|52.82|52.69|52.82|52.69|52.62|52.49|3694
1589204700000|2020-05-11 13:45:00|52.92|52.79|52.82|52.69|52.92|52.79|52.72|52.59|911
1589205000000|2020-05-11 13:50:00|52.72|52.59|52.72|52.59|52.82|52.69|52.62|52.49|1651
1589205300000|2020-05-11 13:55:00|52.62|52.49|52.72|52.59|52.72|52.59|52.62|52.49|4223
1589205600000|2020-05-11 14:00:00|52.82|52.69|52.92|52.79|52.92|52.79|52.72|52.59|707
1589205900000|2020-05-11 14:05:00|52.82|52.69|52.82|52.69|52.92|52.79|52.72|52.59|1167
1589206200000|2020-05-11 14:10:00|52.92|52.79|52.72|52.59|52.92|52.79|52.72|52.59|695
1589206500000|2020-05-11 14:15:00|52.82|52.69|52.72|52.59|52.82|52.69|52.62|52.49|367
1589206800000|2020-05-11 14:20:00|52.82|52.69|52.72|52.59|52.82|52.69|52.72|52.59|421
1589207100000|2020-05-11 14:25:00|52.82|52.69|52.82|52.69|52.82|52.69|52.72|52.59|400
1589207400000|2020-05-11 14:30:00|52.72|52.59|52.72|52.59|52.82|52.69|52.62|52.49|1818
1589207700000|2020-05-11 14:35:00|52.82|52.69|52.72|52.59|52.82|52.69|52.62|52.49|1408
1589208000000|2020-05-11 14:40:00|52.62|52.49|52.62|52.49|52.72|52.59|52.62|52.49|35
1589208300000|2020-05-11 14:45:00|52.72|52.59|52.72|52.59|52.72|52.59|52.62|52.49|1246
1589208600000|2020-05-11 14:50:00|52.62|52.49|52.72|52.59|52.72|52.59|52.62|52.49|431
1589208900000|2020-05-11 14:55:00|52.62|52.49|52.62|52.49|52.72|52.59|52.62|52.49|848
1589209200000|2020-05-11 15:00:00|||||||||3393
1589209500000|2020-05-11 15:05:00|52.72|52.59|52.72|52.59|52.72|52.59|52.72|52.59|1758
1589209800000|2020-05-11 15:10:00|52.62|52.49|52.72|52.59|52.72|52.59|52.62|52.49|1825
1589210100000|2020-05-11 15:15:00|52.62|52.49|52.72|52.59|52.72|52.59|52.62|52.49|1221
1589210400000|2020-05-11 15:20:00|52.82|52.69|52.72|52.59|52.82|52.69|52.72|52.59|3860
1589210700000|2020-05-11 15:25:00|52.62|52.49|52.82|52.69|52.82|52.69|52.62|52.49|2538
1589211000000|2020-05-11 15:30:00|52.92|52.79|52.82|52.69|52.92|52.79|52.72|52.59|7176
1589211300000|2020-05-11 15:35:00|52.92|52.79|52.92|52.79|53.02|52.89|52.92|52.79|3101
1589211600000|2020-05-11 15:40:00|53.02|52.89|53.02|52.89|53.02|52.89|52.92|52.79|4312
1589211900000|2020-05-11 15:45:00|||||||||1931
1589212200000|2020-05-11 15:50:00|||||||||525
1589212500000|2020-05-11 15:55:00|||||||||32
1589212800000|2020-05-11 16:00:00|||||||||434
1589213100000|2020-05-11 16:05:00|||||||||698
1589213400000|2020-05-11 16:10:00|||||||||295
1589213700000|2020-05-11 16:15:00|||||||||47
1589214000000|2020-05-11 16:20:00|53.12|52.99|53.12|52.99|53.12|52.99|53.02|52.89|682
1589214300000|2020-05-11 16:25:00|||||||||176
1589214900000|2020-05-11 16:35:00|||||||||9
1589215200000|2020-05-11 16:40:00|||||||||346
1589215800000|2020-05-11 16:50:00|||||||||8
1589216100000|2020-05-11 16:55:00|||||||||578
1589216400000|2020-05-11 17:00:00|53.22|53.09|53.12|52.99|53.22|53.09|53.12|52.99|236
1589216700000|2020-05-11 17:05:00|53.22|53.09|53.22|53.09|53.22|53.09|53.12|53.09|5
1589217000000|2020-05-11 17:10:00|||||||||1
1589217900000|2020-05-11 17:25:00|53.32||53.22||53.32||53.22||10
1589218200000|2020-05-11 17:30:00|53.32||53.22||53.32||53.22||12
1589218500000|2020-05-11 17:35:00|53.32|53.19|53.32|53.09|53.32|53.19|53.22|53.09|48
1589218800000|2020-05-11 17:40:00|53.22||53.22||53.32||53.22||0
1589219400000|2020-05-11 17:50:00|||||||||3
1589219700000|2020-05-11 17:55:00|53.12|52.99|53.12|52.99|53.22|52.99|53.12|52.99|14
1589220000000|2020-05-11 18:00:00|53.22||53.12||53.22||53.12||105
1589220300000|2020-05-11 18:05:00|53.02|52.89|53.12|52.99|53.12|52.99|53.02|52.89|37
1589220600000|2020-05-11 18:10:00|53.02|52.89|53.02|52.89|53.02|52.89|53.02|52.89|22
1589221200000|2020-05-11 18:20:00|53.12||53.12||53.12||53.12||7
1589221500000|2020-05-11 18:25:00|53.02||53.12||53.12||53.02||17
1589221800000|2020-05-11 18:30:00||52.99||52.99||52.99||52.89|2
1589222100000|2020-05-11 18:35:00|53.22||53.22||53.22||53.22||28
1589222400000|2020-05-11 18:40:00|53.12||53.12||53.22||53.12||0
1589223600000|2020-05-11 19:00:00|53.22|53.09|53.22|52.99|53.22|53.09|53.22|52.99|54
1589223900000|2020-05-11 19:05:00|||||||||8
1589224500000|2020-05-11 19:15:00||53.09||52.99||53.09||52.99|29
1589224800000|2020-05-11 19:20:00|53.12||53.12||53.22||53.12||2
1589225100000|2020-05-11 19:25:00|53.02|52.89|53.12|52.99|53.12|52.99|53.02|52.89|267
1589225400000|2020-05-11 19:30:00|53.02|52.89|53.12|52.89|53.12|52.99|53.02|52.89|52
1589225700000|2020-05-11 19:35:00||52.99||52.89||52.99||52.89|0
1589226000000|2020-05-11 19:40:00|53.02|52.99|53.12|52.99|53.12|52.99|53.02|52.89|538
1589226300000|2020-05-11 19:45:00|53.02|52.89|53.12|52.89|53.12|52.89|53.02|52.89|352
1589226600000|2020-05-11 19:50:00|53.02||53.12||53.12||53.02||38
1589226900000|2020-05-11 19:55:00|53.02|52.99|53.02|52.89|53.12|52.99|53.02|52.89|559
1589263500000|2020-05-12 06:05:00|52.62|52.49|52.62|52.49|52.72|52.59|52.62|52.49|35
1589263800000|2020-05-12 06:10:00|52.52|52.39|52.52|52.39|52.52|52.39|52.52|52.39|9
1589264100000|2020-05-12 06:15:00|52.62|52.49|52.52|52.39|52.62|52.49|52.52|52.39|9
1589264400000|2020-05-12 06:20:00||52.29||52.39||52.39||52.29|304
1589264700000|2020-05-12 06:25:00|52.42|52.29|52.42|52.29|52.52|52.29|52.32|52.19|327
1589265000000|2020-05-12 06:30:00||52.19||52.29||52.29||52.19|511
1589265300000|2020-05-12 06:35:00|52.52|52.39|52.62|52.49|52.62|52.49|52.52|52.39|354
1589265600000|2020-05-12 06:40:00|52.72|52.39|52.62|52.39|52.72|52.39|52.62|52.39|221
1589265900000|2020-05-12 06:45:00|52.52|52.49|52.62|52.49|52.62|52.49|52.52|52.39|564
1589266200000|2020-05-12 06:50:00|52.52|52.39|52.52|52.39|52.52|52.39|52.52|52.39|28
1589266500000|2020-05-12 06:55:00|52.62|52.49|52.72|52.49|52.72|52.59|52.52|52.39|481
1589266800000|2020-05-12 07:00:00|52.62|52.59|52.82|52.69|52.92|52.79|52.62|52.49|3707
1589267100000|2020-05-12 07:05:00|52.72|52.59|52.72|52.59|52.82|52.69|52.62|52.49|1138
1589267400000|2020-05-12 07:10:00|52.62|52.49|52.62|52.49|52.72|52.59|52.52|52.39|1075
1589267700000|2020-05-12 07:15:00|52.72|52.59|53.02|52.89|53.02|52.89|52.72|52.59|1811
1589268000000|2020-05-12 07:20:00|52.92|52.79|53.12|52.99|53.12|52.99|52.92|52.79|1775
1589268300000|2020-05-12 07:25:00|53.22|53.09|53.12|52.99|53.22|53.09|53.02|52.89|306
1589268600000|2020-05-12 07:30:00|53.02|52.89|52.92|52.79|53.02|52.89|52.92|52.79|349
1589268900000|2020-05-12 07:35:00|52.82|52.69|52.92|52.79|52.92|52.79|52.82|52.69|765
1589269200000|2020-05-12 07:40:00|53.02|52.89|52.92|52.79|53.02|52.89|52.92|52.79|984
1589269500000|2020-05-12 07:45:00|53.02|52.89|53.02|52.89|53.12|52.99|52.92|52.79|441
1589269800000|2020-05-12 07:50:00|53.12|52.99|52.92|52.79|53.12|52.99|52.92|52.79|4980
1589270100000|2020-05-12 07:55:00|53.02|52.89|53.02|52.89|53.12|52.99|52.92|52.79|2388
1589270400000|2020-05-12 08:00:00|52.92|52.79|52.92|52.79|52.92|52.79|52.92|52.69|1281
1589270700000|2020-05-12 08:05:00|53.02|52.89|53.02|52.89|53.02|52.89|53.02|52.79|2418
1589271000000|2020-05-12 08:10:00|53.12|52.99|53.12|52.99|53.12|52.99|53.02|52.89|344
1589271300000|2020-05-12 08:15:00|53.22|53.09|53.12|52.99|53.22|53.09|53.12|52.99|567
1589271600000|2020-05-12 08:20:00|53.22|53.09|53.12|52.99|53.22|53.09|53.12|52.99|1534
1589271900000|2020-05-12 08:25:00|53.22|53.09|53.12|52.99|53.22|53.09|53.12|52.99|1126
1589272200000|2020-05-12 08:30:00|53.22|53.09|53.22|53.09|53.22|53.09|53.12|52.99|441
1589272500000|2020-05-12 08:35:00|53.32|53.19|53.22|53.09|53.32|53.19|53.22|53.09|799
1589272800000|2020-05-12 08:40:00|53.32|53.19|53.22|53.09|53.32|53.19|53.22|53.09|521
1589273100000|2020-05-12 08:45:00|53.32|53.19|53.42|53.29|53.42|53.29|53.32|53.19|626
1589273400000|2020-05-12 08:50:00|53.32|53.19|53.42|53.29|53.42|53.29|53.32|53.19|493
1589273700000|2020-05-12 08:55:00|||||||||5
1589274000000|2020-05-12 09:00:00|53.32|53.19|53.22|53.09|53.42|53.29|53.22|53.09|2053
1589274300000|2020-05-12 09:05:00|53.32|53.19|53.32|53.19|53.32|53.19|53.32|53.19|64
1589274600000|2020-05-12 09:10:00|53.42|53.29|53.32|53.19|53.42|53.29|53.32|53.19|2793
1589274900000|2020-05-12 09:15:00|53.42|53.29|53.42|53.29|53.52|53.39|53.42|53.29|1538
1589275200000|2020-05-12 09:20:00|53.52|53.39|53.42|53.29|53.52|53.39|53.42|53.29|143
1589275500000|2020-05-12 09:25:00|53.52|53.39|53.42|53.29|53.52|53.39|53.42|53.29|842
1589275800000|2020-05-12 09:30:00|53.32|53.19|53.42|53.29|53.42|53.29|53.32|53.19|941
1589276100000|2020-05-12 09:35:00|53.32|53.19|53.32|53.19|53.42|53.29|53.32|53.19|1746
1589276400000|2020-05-12 09:40:00|53.22|53.09|53.02|52.89|53.22|53.09|53.02|52.89|794
1589276700000|2020-05-12 09:45:00|53.12|52.99|53.22|53.09|53.22|53.09|53.12|52.99|506
1589277000000|2020-05-12 09:50:00|53.12|52.99|53.22|53.09|53.32|53.19|53.12|52.99|2300
1589277300000|2020-05-12 09:55:00|53.32|53.19|53.22|53.09|53.32|53.19|53.22|53.09|3
1589277600000|2020-05-12 10:00:00|53.32|53.19|53.22|53.09|53.32|53.19|53.22|53.09|508
1589277900000|2020-05-12 10:05:00|53.32|53.19|53.32|53.19|53.32|53.19|53.22|53.09|2562
1589278200000|2020-05-12 10:10:00|53.22|53.09|53.32|53.19|53.42|53.29|53.22|53.09|1223
1589278500000|2020-05-12 10:15:00|53.42|53.29|53.42|53.29|53.42|53.29|53.32|53.19|1436
1589278800000|2020-05-12 10:20:00|53.52|53.39|53.42|53.29|53.52|53.39|53.42|53.29|698
1589279100000|2020-05-12 10:25:00|53.52|53.39|53.42|53.29|53.52|53.39|53.42|53.29|377
1589279400000|2020-05-12 10:30:00|53.52|53.39|53.52|53.39|53.62|53.39|53.52|53.29|244
1589279700000|2020-05-12 10:35:00|53.62|53.29|53.42|53.29|53.62|53.39|53.42|53.29|395
1589280000000|2020-05-12 10:40:00|53.52|53.39|53.42|53.29|53.52|53.39|53.42|53.29|3377
1589280300000|2020-05-12 10:45:00|53.52||53.42||53.52||53.42||15081
1589280600000|2020-05-12 10:50:00|53.52|53.39|53.52|53.39|53.52|53.39|53.42|53.29|1752
1589280900000|2020-05-12 10:55:00|53.62|53.49|53.52|53.39|53.62|53.49|53.52|53.39|36
1589281200000|2020-05-12 11:00:00|53.62||53.52||53.62||53.52||242
1589281500000|2020-05-12 11:05:00|53.62|53.49|53.62|53.49|53.72|53.59|53.62|53.49|503
1589281800000|2020-05-12 11:10:00|53.52|53.39|53.52|53.39|53.52|53.39|53.52|53.39|1539
1589282100000|2020-05-12 11:15:00|53.62|53.49|53.62|53.49|53.62|53.49|53.52|53.39|338
1589282400000|2020-05-12 11:20:00|53.52|53.39|53.52|53.39|53.52|53.49|53.52|53.39|14
1589282700000|2020-05-12 11:25:00|||||||||2
1589283300000|2020-05-12 11:35:00|53.42|53.29|53.42|53.29|53.42|53.29|53.42|53.29|335
1589283600000|2020-05-12 11:40:00|53.32|53.19|53.42|53.29|53.42|53.29|53.32|53.19|423
1589283900000|2020-05-12 11:45:00|53.52||53.42||53.52||53.42||440
1589284200000|2020-05-12 11:50:00|53.32|53.19|53.32|53.19|53.42|53.29|53.32|53.19|232
1589284500000|2020-05-12 11:55:00|53.42|53.29|53.42|53.29|53.42|53.29|53.32|53.19|88
1589284800000|2020-05-12 12:00:00|53.32|53.19|53.32|53.19|53.32|53.19|53.32|53.19|1048
1589285100000|2020-05-12 12:05:00|53.22|53.09|53.22|53.09|53.32|53.19|53.22|53.09|426
1589285400000|2020-05-12 12:10:00|53.32|53.19|53.22|53.09|53.32|53.19|53.22|53.09|771
1589285700000|2020-05-12 12:15:00|||||||||332
1589286300000|2020-05-12 12:25:00|||||||||164
1589286600000|2020-05-12 12:30:00|53.12|52.99|53.12|52.99|53.22|53.09|53.12|52.99|1264
1589286900000|2020-05-12 12:35:00|53.22|53.09|53.22|53.09|53.22|53.09|53.12|52.99|590
1589287200000|2020-05-12 12:40:00|53.32|53.19|53.42|53.29|53.42|53.29|53.22|53.09|793
1589287500000|2020-05-12 12:45:00|||||||||1
1589287800000|2020-05-12 12:50:00|53.32|53.19|53.42|53.29|53.42|53.29|53.32|53.19|463
1589288100000|2020-05-12 12:55:00|53.52|53.39|53.42|53.29|53.52|53.39|53.42|53.29|980
1589288400000|2020-05-12 13:00:00|53.52|53.39|53.42|53.29|53.52|53.39|53.42|53.29|408
1589288700000|2020-05-12 13:05:00|53.32|53.19|53.42|53.29|53.42|53.29|53.32|53.19|178
1589289000000|2020-05-12 13:10:00|53.52|53.39|53.42|53.29|53.52|53.39|53.42|53.29|629
1589289300000|2020-05-12 13:15:00|53.32|53.19|53.32|53.19|53.32|53.19|53.32|53.19|816
1589289600000|2020-05-12 13:20:00|53.42|53.29|53.32|53.19|53.42|53.29|53.32|53.19|618
1589289900000|2020-05-12 13:25:00|53.42|53.29|53.32|53.19|53.42|53.29|53.22|53.09|256
1589290200000|2020-05-12 13:30:00|53.22|53.09|53.22|53.09|53.32|53.19|53.22|53.09|1977
1589290500000|2020-05-12 13:35:00|53.32|53.19|53.42|53.29|53.42|53.29|53.22|53.09|590
1589290800000|2020-05-12 13:40:00|53.32|53.19|53.22|53.09|53.42|53.29|53.22|53.09|1522
1589291100000|2020-05-12 13:45:00|53.12|52.99|52.82|52.69|53.12|52.99|52.82|52.69|1716
1589291400000|2020-05-12 13:50:00|52.92|52.79|52.72|52.59|52.92|52.79|52.72|52.59|4052
1589291700000|2020-05-12 13:55:00|52.82|52.69|52.82|52.69|52.82|52.69|52.72|52.59|356
1589292000000|2020-05-12 14:00:00|52.92|52.79|52.92|52.79|52.92|52.79|52.82|52.69|1793
1589292300000|2020-05-12 14:05:00|52.82|52.69|52.92|52.79|52.92|52.79|52.82|52.69|200
1589292600000|2020-05-12 14:10:00|52.82|52.69|52.92|52.79|53.02|52.89|52.82|52.69|2171
1589292900000|2020-05-12 14:15:00|53.02|52.89|53.02|52.89|53.02|52.89|52.92|52.79|2729
1589293200000|2020-05-12 14:20:00|52.92|52.79|52.92|52.79|52.92|52.79|52.82|52.69|1336
1589293500000|2020-05-12 14:25:00|52.82|52.69|52.82|52.69|52.92|52.79|52.72|52.59|515
1589293800000|2020-05-12 14:30:00|52.72|52.59|52.82|52.69|52.92|52.79|52.72|52.59|545
1589294100000|2020-05-12 14:35:00|52.72|52.59|52.72|52.59|52.82|52.69|52.72|52.59|923
1589294400000|2020-05-12 14:40:00|52.82|52.69|52.82|52.69|52.82|52.69|52.72|52.59|1704
1589294700000|2020-05-12 14:45:00|52.72|52.59|52.72|52.59|52.82|52.69|52.62|52.49|2059
1589295000000|2020-05-12 14:50:00|52.62|52.49|52.82|52.69|52.82|52.69|52.62|52.49|1461
1589295300000|2020-05-12 14:55:00|52.72|52.59|52.82|52.69|52.92|52.79|52.72|52.59|830
1589295600000|2020-05-12 15:00:00|52.92|52.79|52.92|52.79|52.92|52.79|52.82|52.69|3808
1589295900000|2020-05-12 15:05:00|52.82|52.69|53.02|52.89|53.02|52.89|52.82|52.69|971
1589296200000|2020-05-12 15:10:00|52.92|52.79|52.92|52.79|53.02|52.89|52.92|52.79|463
1589296500000|2020-05-12 15:15:00|53.02|52.89|53.02|52.89|53.02|52.89|52.92|52.79|8817
1589296800000|2020-05-12 15:20:00|53.12|52.99|53.12|52.99|53.12|52.99|53.12|52.99|1881
1589297100000|2020-05-12 15:25:00|53.02|52.89|53.02|52.89|53.02|52.89|52.92|52.79|6748
1589297400000|2020-05-12 15:30:00|52.92|52.79|52.92|52.79|53.12|52.99|52.92|52.79|8846
1589297700000|2020-05-12 15:35:00|52.82|52.69|52.92|52.79|52.92|52.79|52.82|52.69|1031
1589298000000|2020-05-12 15:40:00|52.82|52.69|52.82|52.69|52.92|52.79|52.82|52.69|220
1589298300000|2020-05-12 15:45:00|52.72|52.59|52.72|52.59|52.72|52.59|52.72|52.59|601
1589298600000|2020-05-12 15:50:00|52.82|52.69|52.82|52.69|52.92|52.69|52.82|52.69|1147
1589298900000|2020-05-12 15:55:00|52.92|52.79|52.92|52.79|53.02|52.89|52.82|52.79|73
1589299200000|2020-05-12 16:00:00|53.02|52.89|53.02|52.89|53.02|52.89|53.02|52.89|43
1589299500000|2020-05-12 16:05:00|52.92|52.79|52.92|52.79|53.02|52.79|52.92|52.79|269
1589299800000|2020-05-12 16:10:00|52.82|52.69|52.92|52.79|52.92|52.79|52.82|52.69|219
1589300100000|2020-05-12 16:15:00|||||||||174
1589300400000|2020-05-12 16:20:00|||||||||180
1589300700000|2020-05-12 16:25:00|||||||||40
1589301000000|2020-05-12 16:30:00|52.82|52.69|52.92|52.79|52.92|52.79|52.82|52.69|10
1589301600000|2020-05-12 16:40:00||52.69||52.79||52.79||52.69|35
1589301900000|2020-05-12 16:45:00||52.69||52.79||52.79||52.69|1
1589302200000|2020-05-12 16:50:00|52.82|52.69|52.82|52.69|52.92|52.79|52.82|52.69|431
1589302500000|2020-05-12 16:55:00|52.92|52.79|52.92|52.79|52.92|52.79|52.92|52.79|76
1589302800000|2020-05-12 17:00:00|52.82|52.69|52.92|52.69|52.92|52.69|52.82|52.69|509
1589303100000|2020-05-12 17:05:00|52.82||52.82||52.92||52.82||0
1589303400000|2020-05-12 17:10:00|52.72|52.59|52.72|52.59|52.72|52.59|52.72|52.59|46
1589304000000|2020-05-12 17:20:00|52.62|52.49|52.62|52.49|52.62|52.49|52.62|52.49|30
1589304300000|2020-05-12 17:25:00|52.52|52.39|52.62|52.49|52.62|52.49|52.52|52.39|177
1589304600000|2020-05-12 17:30:00||52.39||52.49||52.49||52.39|0
1589305200000|2020-05-12 17:40:00||52.39||52.39||52.49||52.39|62
1589305500000|2020-05-12 17:45:00||52.49||52.39||52.49||52.39|473
1589305800000|2020-05-12 17:50:00|52.52|52.49|52.62|52.49|52.62|52.49|52.52|52.49|303
1589306700000|2020-05-12 18:05:00|52.52|52.39|52.52|52.39|52.52|52.39|52.52|52.39|100
1589307300000|2020-05-12 18:15:00|52.42|52.29|52.42|52.29|52.42|52.29|52.42|52.29|30
1589307600000|2020-05-12 18:20:00|52.52|52.39|52.52|52.39|52.52|52.39|52.52|52.39|53
1589308200000|2020-05-12 18:30:00|52.42|52.29|52.52|52.39|52.52|52.39|52.42|52.29|4
1589308500000|2020-05-12 18:35:00|52.42|52.29|52.52|52.39|52.52|52.39|52.42|52.29|20
1589308800000|2020-05-12 18:40:00|52.42|52.29|52.42|52.29|52.52|52.29|52.42|52.19|17
1589309100000|2020-05-12 18:45:00|52.52||52.52||52.52||52.52||0
1589309700000|2020-05-12 18:55:00|52.42|52.39|52.42|52.29|52.52|52.39|52.42|52.29|522
1589310300000|2020-05-12 19:05:00|52.52|52.39|52.52|52.39|52.62|52.39|52.52|52.39|398
1589310600000|2020-05-12 19:10:00|52.42|52.29|52.42|52.29|52.52|52.29|52.42|52.29|267
1589310900000|2020-05-12 19:15:00|||||||||228
1589311200000|2020-05-12 19:20:00|52.52|52.39|52.42|52.29|52.52|52.39|52.42|52.29|343
1589311500000|2020-05-12 19:25:00|||||||||10
1589311800000|2020-05-12 19:30:00|52.32|52.19|52.42|52.29|52.42|52.29|52.32|52.19|804
1589312100000|2020-05-12 19:35:00|52.32|52.19|52.32|52.19|52.32|52.19|52.32|52.19|29
1589312400000|2020-05-12 19:40:00|52.22|52.09|52.12|51.99|52.22|52.09|52.12|51.89|3207
1589312700000|2020-05-12 19:45:00|52.22|52.09|52.22|51.99|52.22|52.09|52.12|51.99|956
1589313000000|2020-05-12 19:50:00|52.12||52.12||52.22||52.12||134
1589313300000|2020-05-12 19:55:00|52.02|51.79|51.92|51.79|52.12|51.99|51.92|51.79|602
1589349900000|2020-05-13 06:05:00|51.92|51.69|52.02|51.79|52.02|51.79|51.82|51.69|767
1589350200000|2020-05-13 06:10:00|52.12|51.89|52.02|51.89|52.12|51.89|52.02|51.89|130
1589350800000|2020-05-13 06:20:00|52.12||52.02||52.12||52.02||58
1589351100000|2020-05-13 06:25:00|51.92|51.79|52.02|51.89|52.02|51.89|51.92|51.79|506
1589351400000|2020-05-13 06:30:00|51.92|51.79|52.02|51.89|52.02|51.89|51.92|51.79|233
1589351700000|2020-05-13 06:35:00|51.92|51.79|51.92|51.79|51.92|51.79|51.92|51.79|286
1589352000000|2020-05-13 06:40:00|51.82|51.69|51.92|51.79|51.92|51.79|51.82|51.69|639
1589352300000|2020-05-13 06:45:00|51.82|51.69|51.82|51.69|51.82|51.69|51.82|51.69|29
1589352600000|2020-05-13 06:50:00|51.92|51.79|51.92|51.79|51.92|51.79|51.82|51.69|841
1589352900000|2020-05-13 06:55:00|52.02|51.89|52.02|51.89|52.02|51.89|51.92|51.79|2337
1589353200000|2020-05-13 07:00:00|51.92|51.79|51.82|51.69|52.02|51.79|51.72|51.59|2778
1589353500000|2020-05-13 07:05:00|51.92|51.79|51.72|51.59|51.92|51.79|51.72|51.59|3012
1589353800000|2020-05-13 07:10:00|51.82|51.69|51.72|51.59|51.82|51.69|51.62|51.49|2353
1589354100000|2020-05-13 07:15:00|51.62|51.49|51.42|51.29|51.72|51.59|51.32|51.19|5685
1589354400000|2020-05-13 07:20:00|51.32|51.19|51.52|51.39|51.52|51.39|51.32|51.19|1236
1589354700000|2020-05-13 07:25:00|51.42|51.29|51.42|51.29|51.52|51.39|51.42|51.29|2019
1589355000000|2020-05-13 07:30:00|51.32|51.19|51.42|51.29|51.42|51.29|51.32|51.19|5045
1589355300000|2020-05-13 07:35:00|51.32|51.19|51.32|51.19|51.42|51.29|51.32|51.19|1483
1589355600000|2020-05-13 07:40:00|51.42|51.29|51.52|51.29|51.52|51.39|51.32|51.29|1654
1589355900000|2020-05-13 07:45:00|51.42|51.39|51.62|51.49|51.72|51.59|51.42|51.29|1743
1589356200000|2020-05-13 07:50:00|51.72|51.59|51.72|51.49|51.72|51.59|51.62|51.49|1076
1589356500000|2020-05-13 07:55:00|51.62|51.59|51.52|51.39|51.72|51.59|51.52|51.39|564
1589356800000|2020-05-13 08:00:00|51.62|51.29|51.52|51.39|51.62|51.39|51.42|51.29|1929
1589357100000|2020-05-13 08:05:00|51.62|51.49|51.62|51.49|51.72|51.59|51.52|51.39|4205
1589357400000|2020-05-13 08:10:00|51.52|51.39|51.82|51.69|51.82|51.69|51.52|51.39|654
1589357700000|2020-05-13 08:15:00|51.72|51.59|51.72|51.59|51.82|51.69|51.72|51.59|1098
1589358000000|2020-05-13 08:20:00|51.82|51.69|51.72|51.59|51.82|51.69|51.72|51.59|895
1589358300000|2020-05-13 08:25:00|51.82|51.69|51.82|51.69|51.82|51.69|51.72|51.59|417
1589358600000|2020-05-13 08:30:00|51.72|51.59|51.82|51.69|51.82|51.69|51.72|51.59|1287
1589358900000|2020-05-13 08:35:00|51.92|51.79|51.92|51.79|51.92|51.79|51.82|51.69|2387
1589359200000|2020-05-13 08:40:00|51.82|51.69|51.92|51.79|51.92|51.79|51.82|51.69|1056
1589359500000|2020-05-13 08:45:00|51.82|51.69|51.82|51.59|51.92|51.79|51.72|51.59|1412
1589359800000|2020-05-13 08:50:00|51.72|51.69|51.72|51.49|51.82|51.69|51.62|51.49|1323
1589360100000|2020-05-13 08:55:00|51.62|51.59|51.62|51.49|51.72|51.59|51.62|51.49|2010
1589360400000|2020-05-13 09:00:00|51.72|51.59|51.62|51.49|51.72|51.59|51.62|51.49|1595
1589360700000|2020-05-13 09:05:00|51.72|51.59|51.72|51.59|51.72|51.59|51.62|51.49|1782
1589361000000|2020-05-13 09:10:00|51.62|51.49|51.62|51.49|51.62|51.49|51.52|51.39|1095
1589361300000|2020-05-13 09:15:00|51.52|51.39|51.42|51.29|51.62|51.49|51.42|51.29|5515
1589361600000|2020-05-13 09:20:00|51.52|51.39|51.42|51.29|51.52|51.39|51.42|51.29|1965
1589361900000|2020-05-13 09:25:00|51.32|51.19|51.32|51.19|51.42|51.29|51.32|51.19|1210
1589362200000|2020-05-13 09:30:00|51.42|51.29|51.42|51.29|51.52|51.29|51.32|51.19|1160
1589362500000|2020-05-13 09:35:00|51.52|51.39|51.52|51.39|51.62|51.49|51.42|51.29|4124
1589362800000|2020-05-13 09:40:00|51.62|51.49|51.62|51.49|51.62|51.49|51.52|51.39|1192
1589363100000|2020-05-13 09:45:00||51.39||51.49||51.49||51.39|721
1589363400000|2020-05-13 09:50:00|51.72|51.59|51.72|51.59|51.82|51.69|51.72|51.49|810
1589363700000|2020-05-13 09:55:00|||||||||12
1589364000000|2020-05-13 10:00:00|51.82|51.69|51.82|51.69|51.92|51.79|51.82|51.69|2782
1589364300000|2020-05-13 10:05:00|||||||||11
1589364900000|2020-05-13 10:15:00|51.72|51.59|51.82|51.69|51.82|51.69|51.72|51.59|572
1589365200000|2020-05-13 10:20:00|51.92|51.79|51.82|51.69|51.92|51.79|51.82|51.69|997
1589365500000|2020-05-13 10:25:00|51.92|51.79|51.92|51.79|51.92|51.79|51.92|51.79|1565
1589365800000|2020-05-13 10:30:00|51.82|51.69|51.82|51.69|51.82|51.69|51.72|51.59|1755
1589366100000|2020-05-13 10:35:00|51.92|51.79|51.92|51.79|51.92|51.79|51.82|51.69|2120
1589366400000|2020-05-13 10:40:00|51.82|51.69|51.72|51.59|51.82|51.69|51.72|51.59|3394
1589366700000|2020-05-13 10:45:00|51.62|51.49|51.62|51.49|51.72|51.59|51.62|51.49|1819
1589367000000|2020-05-13 10:50:00|51.72|51.59|51.62|51.49|51.72|51.59|51.62|51.49|1109
1589367300000|2020-05-13 10:55:00|51.72|51.59|51.72|51.59|51.72|51.59|51.62|51.49|226
1589367600000|2020-05-13 11:00:00|51.62|51.49|51.62|51.49|51.62|51.59|51.62|51.49|42
1589367900000|2020-05-13 11:05:00|51.52|51.39|51.52|51.39|51.52|51.39|51.52|51.39|1415
1589368200000|2020-05-13 11:10:00|51.62|51.49|51.62|51.49|51.62|51.49|51.52|51.39|1464
1589368500000|2020-05-13 11:15:00|||||||||13
1589368800000|2020-05-13 11:20:00|51.72|51.59|51.62|51.49|51.72|51.59|51.62|51.49|2298
1589369100000|2020-05-13 11:25:00|51.72|51.59|51.72|51.59|51.72|51.59|51.72|51.59|19
1589369400000|2020-05-13 11:30:00|51.62|51.49|51.72|51.59|51.72|51.59|51.62|51.49|816
1589369700000|2020-05-13 11:35:00|51.62|51.49|51.62|51.49|51.62|51.49|51.62|51.49|1098
1589370000000|2020-05-13 11:40:00|||||||||12
1589370300000|2020-05-13 11:45:00|51.72|51.59|51.72|51.59|51.72|51.59|51.72|51.59|664
1589370600000|2020-05-13 11:50:00|51.82|51.69|51.72|51.59|51.82|51.69|51.72|51.59|1578
1589370900000|2020-05-13 11:55:00|||||||||62
1589371200000|2020-05-13 12:00:00|51.82|51.69|51.72|51.59|51.82|51.69|51.72|51.59|1063
1589371500000|2020-05-13 12:05:00|51.62|51.49|51.62|51.49|51.62|51.49|51.62|51.49|1579
1589371800000|2020-05-13 12:10:00|51.72|51.59|51.72|51.59|51.72|51.59|51.72|51.59|572
1589372100000|2020-05-13 12:15:00|51.82|51.69|51.82|51.69|51.82|51.69|51.82|51.69|907
1589372400000|2020-05-13 12:20:00|||||||||505
1589372700000|2020-05-13 12:25:00|51.72|51.59|51.72|51.59|51.82|51.69|51.72|51.59|1552
1589373000000|2020-05-13 12:30:00|51.82|51.69|51.72|51.59|51.82|51.69|51.72|51.59|1257
1589373300000|2020-05-13 12:35:00|51.62|51.49|51.62|51.49|51.72|51.59|51.62|51.49|553
1589373600000|2020-05-13 12:40:00|51.72|51.59|51.62|51.49|51.72|51.59|51.62|51.49|2604
1589373900000|2020-05-13 12:45:00|51.72|51.59|51.62|51.49|51.72|51.59|51.62|51.49|692
1589374200000|2020-05-13 12:50:00|51.72|51.59|51.72|51.59|51.72|51.59|51.72|51.59|103
1589374500000|2020-05-13 12:55:00|51.62|51.49|51.62|51.49|51.62|51.49|51.62|51.49|339
1589374800000|2020-05-13 13:00:00|51.52|51.39|51.42|51.29|51.52|51.39|51.42|51.29|2024
1589375100000|2020-05-13 13:05:00|51.52|51.39|51.32|51.19|51.52|51.39|51.32|51.19|795
1589375400000|2020-05-13 13:10:00|51.42|51.29|51.42|51.29|51.52|51.39|51.32|51.19|2957
1589375700000|2020-05-13 13:15:00|51.52|51.39|51.52|51.39|51.52|51.39|51.42|51.29|1283
1589376000000|2020-05-13 13:20:00|||||||||2197
1589376300000|2020-05-13 13:25:00|||||||||87
1589376600000|2020-05-13 13:30:00|51.42|51.29|51.22|51.09|51.42|51.29|51.22|51.09|6282
1589376900000|2020-05-13 13:35:00|51.12|50.99|51.22|51.09|51.22|51.09|51.12|50.99|2766
1589377200000|2020-05-13 13:40:00|51.32|51.19|51.12|50.99|51.32|51.19|51.12|50.99|2287
1589377500000|2020-05-13 13:45:00|51.22|51.09|51.32|51.19|51.32|51.19|51.22|51.09|3274
1589377800000|2020-05-13 13:50:00|51.22|51.09|51.22|51.09|51.32|51.19|51.12|50.99|4171
1589378100000|2020-05-13 13:55:00|51.12|50.99|51.22|51.09|51.32|51.19|51.12|50.99|5454
1589378400000|2020-05-13 14:00:00|51.32|51.19|51.32|51.19|51.42|51.29|51.22|51.19|344
1589378700000|2020-05-13 14:05:00|51.42|51.29|51.22|51.09|51.42|51.29|51.22|51.09|3555
1589379000000|2020-05-13 14:10:00|51.32|50.99|51.12|50.99|51.32|51.09|51.12|50.99|778
1589379300000|2020-05-13 14:15:00|51.22|50.89|51.02|50.89|51.22|50.99|51.02|50.89|4391
1589379600000|2020-05-13 14:20:00|50.92|50.79|50.92|50.79|50.92|50.79|50.92|50.79|539
1589379900000|2020-05-13 14:25:00|51.02|50.89|51.12|50.99|51.12|50.99|50.92|50.79|1438
1589380200000|2020-05-13 14:30:00|51.22|51.09|51.12|50.99|51.32|51.19|51.12|50.99|809
1589380500000|2020-05-13 14:35:00|51.02|50.89|51.12|50.99|51.12|50.99|51.02|50.89|706
1589380800000|2020-05-13 14:40:00|51.22|51.09|51.02|50.89|51.22|51.09|51.02|50.89|1534
1589381100000|2020-05-13 14:45:00|51.12|50.99|51.02|50.89|51.12|50.99|51.02|50.89|3200
1589381400000|2020-05-13 14:50:00|50.92|50.79|51.02|50.89|51.02|50.89|50.92|50.79|567
1589381700000|2020-05-13 14:55:00|50.92|50.79|50.92|50.79|51.02|50.89|50.92|50.79|585
1589382000000|2020-05-13 15:00:00|51.02|50.89|51.02|50.89|51.02|50.89|50.92|50.79|2401
1589382300000|2020-05-13 15:05:00|50.92|50.79|51.02|50.89|51.12|50.99|50.92|50.79|9261
1589382600000|2020-05-13 15:10:00|51.12|50.99|51.12|50.99|51.12|50.99|51.02|50.89|3332
1589382900000|2020-05-13 15:15:00|51.22|51.09|50.92|50.79|51.22|51.09|50.92|50.79|4524
1589383200000|2020-05-13 15:20:00|50.82|50.69|50.82|50.69|50.92|50.79|50.82|50.69|15000
1589383500000|2020-05-13 15:25:00|50.92|50.79|50.92|50.79|50.92|50.79|50.82|50.69|2705
1589383800000|2020-05-13 15:30:00|51.02|50.89|50.82|50.69|51.02|50.89|50.82|50.69|17772
1589384100000|2020-05-13 15:35:00|||||||||4560
1589384400000|2020-05-13 15:40:00|50.72|50.59|50.72|50.59|50.82|50.69|50.72|50.59|2214
1589384700000|2020-05-13 15:45:00|50.62|50.49|50.62|50.49|50.62|50.49|50.62|50.49|2368
1589385000000|2020-05-13 15:50:00|50.52|50.39|50.52|50.39|50.52|50.39|50.52|50.39|948
1589385300000|2020-05-13 15:55:00|50.42|50.29|50.62|50.49|50.62|50.49|50.42|50.29|1135
1589385600000|2020-05-13 16:00:00|50.52|50.39|50.52|50.29|50.62|50.49|50.42|50.29|1462
1589385900000|2020-05-13 16:05:00|50.42|50.39|50.32|50.19|50.42|50.39|50.32|50.19|579
1589386200000|2020-05-13 16:10:00|50.42|50.29|50.32|50.09|50.42|50.29|50.32|50.09|1101
1589386500000|2020-05-13 16:15:00|50.22|50.19|50.32|50.19|50.42|50.29|50.22|50.09|686
1589386800000|2020-05-13 16:20:00|50.42|50.09|50.32|50.19|50.42|50.29|50.32|50.09|213
1589387100000|2020-05-13 16:25:00|50.42|50.29|50.42|50.29|50.42|50.29|50.32|50.19|61
1589387400000|2020-05-13 16:30:00|50.52|50.39|50.52|50.39|50.52|50.39|50.52|50.39|77
1589387700000|2020-05-13 16:35:00|50.42|50.29|50.52|50.39|50.52|50.39|50.42|50.29|367
1589388000000|2020-05-13 16:40:00|50.42|50.29|50.42|50.29|50.42|50.39|50.42|50.29|68
1589388300000|2020-05-13 16:45:00|||||||||12
1589388900000|2020-05-13 16:55:00|50.52|50.39|50.52|50.39|50.52|50.39|50.42|50.29|1485
1589389200000|2020-05-13 17:00:00||50.29||50.29||50.29||50.29|150
1589389500000|2020-05-13 17:05:00|50.42||50.42||50.42||50.42||12
1589389800000|2020-05-13 17:10:00|50.52|50.39|50.52|50.39|50.62|50.49|50.52|50.39|140
1589390100000|2020-05-13 17:15:00|50.62|50.49|50.62|50.49|50.62|50.49|50.62|50.39|0
1589390400000|2020-05-13 17:20:00|50.52|50.39|50.52|50.39|50.62|50.39|50.52|50.39|8
1589390700000|2020-05-13 17:25:00|50.62|50.49|50.62|50.49|50.62|50.49|50.62|50.39|43
1589391000000|2020-05-13 17:30:00||50.39||50.39||50.49||50.39|0
1589391300000|2020-05-13 17:35:00|50.52|50.49|50.62|50.49|50.62|50.49|50.52|50.39|7
1589391600000|2020-05-13 17:40:00||50.39||50.39||50.49||50.39|0
1589391900000|2020-05-13 17:45:00|50.72|50.49|50.62|50.49|50.72|50.49|50.62|50.39|770
1589392200000|2020-05-13 17:50:00|50.52|50.39|50.52|50.39|50.62|50.39|50.52|50.39|13
1589392800000|2020-05-13 18:00:00||50.29||50.29||50.29||50.29|17
1589393100000|2020-05-13 18:05:00||50.39||50.39||50.39||50.29|0
1589393400000|2020-05-13 18:10:00|50.62|50.49|50.62|50.39|50.62|50.49|50.62|50.39|124
1589393700000|2020-05-13 18:15:00|50.52|50.49|50.62|50.39|50.62|50.49|50.52|50.39|177
1589394000000|2020-05-13 18:20:00|50.52|50.49|50.62|50.49|50.62|50.49|50.52|50.39|2
1589394300000|2020-05-13 18:25:00|50.52|50.39|50.62|50.39|50.62|50.49|50.52|50.39|6
1589394900000|2020-05-13 18:35:00|50.52|50.49|50.62|50.39|50.62|50.49|50.52|50.39|14
1589395200000|2020-05-13 18:40:00|50.52||50.52||50.52||50.52||0
1589395500000|2020-05-13 18:45:00|50.62|50.49|50.62|50.39|50.62|50.49|50.52|50.39|142
1589395800000|2020-05-13 18:50:00|50.52||50.52||50.52||50.52||0
1589396100000|2020-05-13 18:55:00|50.42|50.29|50.52|50.29|50.52|50.29|50.42|50.29|60
1589396400000|2020-05-13 19:00:00|50.62|50.39|50.62|50.49|50.62|50.49|50.62|50.29|44
1589396700000|2020-05-13 19:05:00|50.52|50.39|50.52|50.39|50.52|50.49|50.52|50.29|95
1589397000000|2020-05-13 19:10:00||50.29||50.29||50.29||50.29|7
1589397300000|2020-05-13 19:15:00||50.39||50.39||50.39||50.29|1
1589397600000|2020-05-13 19:20:00|50.42|50.29|50.42|50.19|50.42|50.39|50.42|50.19|11
1589397900000|2020-05-13 19:25:00|50.32|50.29|50.52|50.29|50.52|50.29|50.32|50.19|21
1589398200000|2020-05-13 19:30:00|50.42|50.19|50.52|50.29|50.52|50.39|50.42|50.19|57
1589398500000|2020-05-13 19:35:00|50.42|50.39|50.52|50.39|50.52|50.39|50.42|50.29|48
1589398800000|2020-05-13 19:40:00||50.29||50.29||50.39||50.29|33
1589399100000|2020-05-13 19:45:00|50.62|50.39|50.52|50.39|50.62|50.49|50.52|50.29|1634
1589399400000|2020-05-13 19:50:00|50.62|50.49|50.72|50.49|50.72|50.49|50.62|50.39|152
1589399700000|2020-05-13 19:55:00|50.62|50.59|50.72|50.49|50.72|50.59|50.62|50.49|296
1589436300000|2020-05-14 06:05:00|50.02|49.89|50.02|49.89|50.12|49.99|50.02|49.89|399
1589436600000|2020-05-14 06:10:00|50.12|49.99|50.02|49.79|50.12|49.99|50.02|49.79|174
1589436900000|2020-05-14 06:15:00|49.92|49.89|49.92|49.79|49.92|49.89|49.92|49.79|5
1589437200000|2020-05-14 06:20:00|50.02||50.02||50.02||50.02||126
1589437500000|2020-05-14 06:25:00|49.92|49.89|49.92|49.79|49.92|49.89|49.92|49.79|106
1589437800000|2020-05-14 06:30:00|50.02|49.89|50.02|49.89|50.02|49.89|50.02|49.79|119
1589438100000|2020-05-14 06:35:00|49.92|49.79|50.02|49.89|50.02|49.89|49.92|49.79|207
1589438400000|2020-05-14 06:40:00|50.12|49.99|49.92|49.79|50.12|49.99|49.82|49.69|1068
1589439000000|2020-05-14 06:50:00|50.02|49.89|50.02|49.89|50.02|49.89|49.92|49.89|145
1589439300000|2020-05-14 06:55:00|50.12|49.99|50.12|49.99|50.12|49.99|50.12|49.89|733
1589439600000|2020-05-14 07:00:00|50.02|49.89|49.92|49.79|50.02|49.89|49.72|49.49|4835
1589439900000|2020-05-14 07:05:00|49.82|49.69|49.62|49.49|49.92|49.69|49.62|49.49|4147
1589440200000|2020-05-14 07:10:00|49.52|49.39|49.82|49.69|49.82|49.69|49.52|49.39|5161
1589440500000|2020-05-14 07:15:00|49.72|49.59|50.12|49.99|50.22|49.99|49.72|49.59|1842
1589440800000|2020-05-14 07:20:00|50.22|50.09|50.32|50.19|50.32|50.19|50.12|49.99|3819
1589441100000|2020-05-14 07:25:00|50.22|50.09|50.02|49.89|50.32|50.19|50.02|49.89|2492
1589441400000|2020-05-14 07:30:00|50.12|49.99|50.02|49.89|50.12|49.99|49.92|49.79|2404
1589441700000|2020-05-14 07:35:00|50.12|49.99|50.22|50.09|50.22|50.09|50.02|49.89|1363
1589442000000|2020-05-14 07:40:00|50.12|49.99|50.22|50.09|50.22|50.09|50.12|49.99|1024
1589442300000|2020-05-14 07:45:00|50.32|49.99|50.02|49.89|50.32|50.09|50.02|49.89|4679
1589442600000|2020-05-14 07:50:00|49.92|49.79|49.92|49.69|49.92|49.79|49.82|49.69|5576
1589442900000|2020-05-14 07:55:00|49.82|49.79|49.82|49.69|49.92|49.79|49.72|49.59|3918
1589443200000|2020-05-14 08:00:00|49.72|49.59|49.62|49.49|49.72|49.59|49.52|49.39|4039
1589443500000|2020-05-14 08:05:00|49.52|49.39|49.52|49.39|49.62|49.49|49.42|49.29|1554
1589443800000|2020-05-14 08:10:00|49.62|49.49|49.72|49.49|49.72|49.59|49.52|49.39|1499
1589444100000|2020-05-14 08:15:00|49.62|49.59|49.62|49.39|49.72|49.59|49.52|49.39|907
1589444400000|2020-05-14 08:20:00|49.52|49.49|49.72|49.59|49.72|49.59|49.52|49.49|3643
1589444700000|2020-05-14 08:25:00|49.62|49.49|49.72|49.59|49.72|49.59|49.62|49.49|4681
1589445000000|2020-05-14 08:30:00|49.62|49.49|49.62|49.49|49.72|49.59|49.62|49.49|2481
1589445300000|2020-05-14 08:35:00|49.72|49.59|49.62|49.49|49.72|49.59|49.62|49.49|1687
1589445600000|2020-05-14 08:40:00|49.52|49.39|49.42|49.29|49.52|49.39|49.42|49.29|1502
1589445900000|2020-05-14 08:45:00|49.52|49.39|49.42|49.29|49.52|49.39|49.42|49.29|3550
1589446200000|2020-05-14 08:50:00|49.52|49.39|49.52|49.39|49.52|49.39|49.52|49.39|2784
1589446500000|2020-05-14 08:55:00|49.42|49.29|49.52|49.39|49.52|49.39|49.42|49.29|2232
1589446800000|2020-05-14 09:00:00|49.42|49.29|49.42|49.29|49.52|49.39|49.42|49.19|1190
1589447100000|2020-05-14 09:05:00|49.52|49.39|49.42|49.29|49.52|49.39|49.42|49.29|1939
1589447400000|2020-05-14 09:10:00|49.52|49.39|49.52|49.39|49.62|49.39|49.42|49.29|938
1589447700000|2020-05-14 09:15:00|49.62|49.49|49.62|49.49|49.62|49.49|49.62|49.49|2262
1589448000000|2020-05-14 09:20:00|49.52|49.39|49.62|49.49|49.62|49.49|49.52|49.39|1898
1589448300000|2020-05-14 09:25:00|49.52|49.39|49.52|49.39|49.52|49.39|49.52|49.39|1087
1589448600000|2020-05-14 09:30:00|49.62|49.49|49.62|49.49|49.62|49.49|49.62|49.49|1076
1589448900000|2020-05-14 09:35:00|||||||||80
1589449200000|2020-05-14 09:40:00|49.72|49.59|49.52|49.39|49.72|49.59|49.52|49.39|959
1589449500000|2020-05-14 09:45:00|49.62|49.49|49.52|49.39|49.62|49.49|49.52|49.39|650
1589449800000|2020-05-14 09:50:00|49.62|49.49|49.42|49.29|49.62|49.49|49.42|49.29|3737
1589450100000|2020-05-14 09:55:00|49.52|49.39|49.52|49.39|49.52|49.39|49.52|49.39|3088
1589450400000|2020-05-14 10:00:00|49.42|49.29|49.32|49.19|49.52|49.39|49.32|49.19|4200
1589450700000|2020-05-14 10:05:00|49.42|49.29|49.22|49.09|49.42|49.29|49.22|49.09|2225
1589451000000|2020-05-14 10:10:00|||||||||9159
1589451300000|2020-05-14 10:15:00|49.32|49.19|49.22|49.09|49.32|49.19|49.22|49.09|2191
1589451600000|2020-05-14 10:20:00|49.32|49.19|49.32|49.19|49.32|49.19|49.22|49.09|1112
1589451900000|2020-05-14 10:25:00|49.22|49.09|49.22|49.09|49.32|49.09|49.22|49.09|1075
1589452200000|2020-05-14 10:30:00|49.32|49.19|49.12|48.99|49.32|49.19|49.12|48.99|1778
1589452500000|2020-05-14 10:35:00|49.22|49.09|49.32|49.19|49.32|49.19|49.12|48.99|1475
1589452800000|2020-05-14 10:40:00|49.22|49.09|49.22|49.09|49.32|49.19|49.22|49.09|1123
1589453100000|2020-05-14 10:45:00|49.12|48.99|49.12|48.99|49.12|48.99|49.12|48.99|2450
1589453400000|2020-05-14 10:50:00|49.02|48.89|49.12|48.99|49.12|48.99|49.02|48.89|3329
1589453700000|2020-05-14 10:55:00|49.22|49.09|49.32|49.19|49.32|49.19|49.22|49.09|1588
1589454000000|2020-05-14 11:00:00|49.22|49.09|49.22|49.09|49.32|49.19|49.22|49.09|1353
1589454300000|2020-05-14 11:05:00|49.12|48.99|49.12|48.99|49.22|49.09|49.12|48.99|3619
1589454600000|2020-05-14 11:10:00|49.02|48.89|49.02|48.89|49.12|48.99|49.02|48.89|2750
1589454900000|2020-05-14 11:15:00|49.12|48.99|49.02|48.89|49.12|48.99|49.02|48.89|2183
1589455200000|2020-05-14 11:20:00|||||||||577
1589455500000|2020-05-14 11:25:00|49.12|48.99|49.02|48.89|49.12|48.99|49.02|48.89|1800
1589455800000|2020-05-14 11:30:00|||||||||292
1589456100000|2020-05-14 11:35:00|||||||||260
1589456400000|2020-05-14 11:40:00|48.92|48.79|48.92|48.79|49.02|48.89|48.92|48.79|1613
1589456700000|2020-05-14 11:45:00|49.02|48.89|49.12|48.99|49.12|48.99|49.02|48.89|1986
1589457000000|2020-05-14 11:50:00|49.02|48.89|49.12|48.99|49.12|48.99|49.02|48.89|2301
1589457300000|2020-05-14 11:55:00|49.02|48.89|49.02|48.89|49.12|48.99|49.02|48.89|2005
1589457600000|2020-05-14 12:00:00|49.12|48.99|49.02|48.89|49.12|48.99|49.02|48.89|1373
1589457900000|2020-05-14 12:05:00|48.92|48.79|48.82|48.69|49.02|48.89|48.82|48.69|2563
1589458200000|2020-05-14 12:10:00|48.92|48.79|48.72|48.59|48.92|48.79|48.72|48.59|3570
1589458500000|2020-05-14 12:15:00|48.82|48.69|48.72|48.59|48.82|48.69|48.72|48.59|2170
1589458800000|2020-05-14 12:20:00|48.62|48.49|48.62|48.49|48.72|48.59|48.52|48.39|2355
1589459100000|2020-05-14 12:25:00|48.72|48.59|48.72|48.59|48.72|48.59|48.62|48.49|1376
1589459400000|2020-05-14 12:30:00|48.82|48.69|48.62|48.49|48.82|48.69|48.52|48.39|1035
1589459700000|2020-05-14 12:35:00|48.52|48.39|48.42|48.29|48.62|48.49|48.42|48.29|4136
1589460000000|2020-05-14 12:40:00|48.52|48.39|48.42|48.29|48.52|48.39|48.42|48.29|3139
1589460300000|2020-05-14 12:45:00|48.52|48.39|48.42|48.29|48.52|48.39|48.42|48.29|3493
1589460600000|2020-05-14 12:50:00|48.52|48.39|48.52|48.39|48.52|48.39|48.42|48.29|2822
1589460900000|2020-05-14 12:55:00|48.62|48.49|48.62|48.49|48.62|48.49|48.52|48.39|4440
1589461200000|2020-05-14 13:00:00|48.72|48.59|48.82|48.69|48.82|48.69|48.62|48.49|2032
1589461500000|2020-05-14 13:05:00|48.92|48.59|49.02|48.89|49.02|48.89|48.82|48.59|1285
1589461800000|2020-05-14 13:10:00|48.92|48.79|48.92|48.79|49.02|48.89|48.92|48.79|780
1589462100000|2020-05-14 13:15:00|49.02|48.89|48.92|48.79|49.02|48.89|48.82|48.69|815
1589462400000|2020-05-14 13:20:00|49.02|48.89|49.02|48.89|49.02|48.89|48.92|48.79|1223
1589462700000|2020-05-14 13:25:00|48.92|48.79|48.82|48.69|49.02|48.89|48.82|48.69|1623
1589463000000|2020-05-14 13:30:00|48.92|48.79|48.82|48.69|49.02|48.89|48.72|48.59|6760
1589463300000|2020-05-14 13:35:00|48.72|48.59|48.62|48.49|48.82|48.69|48.62|48.49|2704
1589463600000|2020-05-14 13:40:00|48.52|48.39|48.62|48.49|48.62|48.49|48.52|48.39|1899
1589463900000|2020-05-14 13:45:00|48.72|48.59|48.52|48.39|48.72|48.59|48.52|48.39|2849
1589464200000|2020-05-14 13:50:00|48.62|48.49|48.42|48.29|48.62|48.49|48.32|48.19|5045
1589464500000|2020-05-14 13:55:00|48.32|48.19|48.32|48.19|48.42|48.29|48.32|48.19|3402
1589464800000|2020-05-14 14:00:00|48.22|48.09|48.32|48.19|48.32|48.19|48.22|48.09|8552
1589465100000|2020-05-14 14:05:00|48.22|48.09|48.52|48.39|48.62|48.39|48.22|48.09|4662
1589465400000|2020-05-14 14:10:00|48.62|48.49|48.62|48.49|48.72|48.59|48.52|48.39|3060
1589465700000|2020-05-14 14:15:00|48.52|48.39|48.52|48.39|48.62|48.49|48.42|48.29|5606
1589466000000|2020-05-14 14:20:00|48.62|48.49|48.92|48.79|48.92|48.79|48.52|48.39|6223
1589466300000|2020-05-14 14:25:00|49.02|48.89|48.92|48.79|49.02|48.89|48.92|48.69|2425
1589466600000|2020-05-14 14:30:00|49.02|48.89|49.22|49.09|49.22|49.09|48.92|48.79|8048
1589466900000|2020-05-14 14:35:00|49.32|49.19|49.72|49.59|49.82|49.69|49.22|49.09|15631
1589467200000|2020-05-14 14:40:00|49.62|49.49|49.62|49.49|49.72|49.59|49.52|49.39|3994
1589467500000|2020-05-14 14:45:00|49.72|49.59|49.72|49.59|49.72|49.59|49.52|49.39|9262
1589467800000|2020-05-14 14:50:00|49.62|49.49|49.92|49.79|50.02|49.89|49.62|49.49|6973
1589468100000|2020-05-14 14:55:00|49.82|49.69|50.02|49.89|50.12|49.89|49.72|49.59|10562
1589468400000|2020-05-14 15:00:00|50.12|49.99|50.32|50.19|50.32|50.19|50.02|49.89|10922
1589468700000|2020-05-14 15:05:00|50.42|50.29|50.62|50.49|50.72|50.59|50.42|50.29|10518
1589469000000|2020-05-14 15:10:00|50.72|50.59|50.52|50.39|50.72|50.59|50.52|50.39|7148
1589469300000|2020-05-14 15:15:00|50.62|50.49|50.52|50.39|50.82|50.69|50.52|50.39|6553
1589469600000|2020-05-14 15:20:00|50.42|50.29|50.32|50.19|50.42|50.29|50.22|50.09|8880
1589469900000|2020-05-14 15:25:00|50.22|50.09|50.32|50.19|50.32|50.19|50.22|50.09|10403
1589470200000|2020-05-14 15:30:00|50.22|50.09|50.22|50.09|50.32|50.19|50.12|49.99|10885
1589470500000|2020-05-14 15:35:00|50.32|49.99|50.02|49.89|50.42|50.29|50.02|49.89|12482
1589470800000|2020-05-14 15:40:00|49.92|49.79|50.12|49.99|50.12|49.99|49.92|49.79|2440
1589471100000|2020-05-14 15:45:00|50.02|49.89|50.12|49.99|50.12|49.99|50.02|49.89|207
1589471400000|2020-05-14 15:50:00|50.02|49.89|50.22|50.09|50.22|50.09|50.02|49.89|2277
1589471700000|2020-05-14 15:55:00|50.12|49.99|50.02|49.89|50.12|49.99|50.02|49.89|3444
1589472000000|2020-05-14 16:00:00|50.12|49.99|50.02|49.89|50.12|49.99|49.92|49.79|825
1589472300000|2020-05-14 16:05:00|||||||||22
1589472600000|2020-05-14 16:10:00|50.12|49.79|50.02|49.89|50.12|49.99|50.02|49.79|1066
1589472900000|2020-05-14 16:15:00|50.12|49.99|50.02|49.89|50.12|49.99|50.02|49.89|235
1589473200000|2020-05-14 16:20:00|50.12|49.99|50.12|49.99|50.12|49.99|50.12|49.99|95
1589473500000|2020-05-14 16:25:00|50.02|49.89|50.12|49.99|50.12|49.99|50.02|49.89|174
1589473800000|2020-05-14 16:30:00|50.22|50.09|50.22|50.09|50.22|50.09|50.12|49.99|1943
1589474100000|2020-05-14 16:35:00|||||||||1007
1589474400000|2020-05-14 16:40:00|50.12|49.99|50.12|49.99|50.12|49.99|50.12|49.99|758
1589474700000|2020-05-14 16:45:00|50.22||50.12||50.22||50.12||1000
1589475000000|2020-05-14 16:50:00|50.22|50.09|50.42|50.29|50.42|50.29|50.22|50.09|326
1589475300000|2020-05-14 16:55:00|50.52|50.19|50.42|50.29|50.52|50.39|50.42|50.19|1294
1589475600000|2020-05-14 17:00:00|50.52|50.39|50.42|50.29|50.52|50.39|50.42|50.29|111
1589475900000|2020-05-14 17:05:00|50.52|50.39|50.52|50.39|50.52|50.39|50.42|50.29|112
1589476500000|2020-05-14 17:15:00|50.62|50.49|50.62|50.39|50.62|50.49|50.52|50.39|258
1589476800000|2020-05-14 17:20:00||50.49||50.49||50.49||50.49|54
1589477100000|2020-05-14 17:25:00|50.72|50.59|50.82|50.69|50.82|50.69|50.72|50.59|245
1589477400000|2020-05-14 17:30:00|50.72|50.59|50.72|50.59|50.82|50.69|50.72|50.59|403
1589477700000|2020-05-14 17:35:00|50.62|50.49|50.72|50.59|50.72|50.59|50.62|50.49|45
1589478000000|2020-05-14 17:40:00|50.62|50.49|50.62|50.49|50.62|50.59|50.62|50.49|11
1589478300000|2020-05-14 17:45:00|50.72||50.72||50.72||50.72||0
1589478600000|2020-05-14 17:50:00|50.62||50.62||50.62||50.62||0
1589478900000|2020-05-14 17:55:00|50.52|50.39|50.52|50.39|50.52|50.39|50.52|50.39|143
1589479200000|2020-05-14 18:00:00|50.42|50.29|50.42|50.29|50.52|50.39|50.32|50.19|685
1589479500000|2020-05-14 18:05:00|50.52|50.19|50.52|50.29|50.52|50.29|50.42|50.19|320
1589479800000|2020-05-14 18:10:00|50.42||50.52||50.52||50.42||0
1589480100000|2020-05-14 18:15:00||50.39||50.39||50.39||50.29|16
1589480400000|2020-05-14 18:20:00|50.62|50.49|50.62|50.39|50.62|50.49|50.52|50.39|18
1589480700000|2020-05-14 18:25:00|50.52|50.49|50.52|50.39|50.62|50.49|50.52|50.39|65
1589481000000|2020-05-14 18:30:00||50.29||50.29||50.29||50.29|356
1589481300000|2020-05-14 18:35:00|50.42|50.39|50.42|50.29|50.52|50.39|50.42|50.29|287
1589481600000|2020-05-14 18:40:00|50.52||50.42||50.52||50.42||414
1589481900000|2020-05-14 18:45:00||50.19||50.29||50.29||50.19|18
1589482200000|2020-05-14 18:50:00|50.52||50.52||50.52||50.52||105
1589482500000|2020-05-14 18:55:00||50.39||50.39||50.39||50.29|3
1589482800000|2020-05-14 19:00:00|50.62|50.29|50.62|50.49|50.62|50.49|50.62|50.29|433
1589483100000|2020-05-14 19:05:00|50.72||50.62||50.72||50.62||28
1589483400000|2020-05-14 19:10:00|50.72|50.39|50.62|50.49|50.72|50.49|50.62|50.39|21
1589483700000|2020-05-14 19:15:00|50.72|50.59|50.72|50.49|50.72|50.59|50.62|50.49|91
1589484000000|2020-05-14 19:20:00|50.62|50.59|50.82|50.59|50.82|50.69|50.62|50.49|194
1589484300000|2020-05-14 19:25:00|50.72|50.69|50.82|50.69|50.82|50.69|50.72|50.59|42
1589484600000|2020-05-14 19:30:00|50.72|50.59|50.82|50.59|50.82|50.69|50.72|50.59|50
1589484900000|2020-05-14 19:35:00|50.72|50.49|50.72|50.49|50.82|50.59|50.72|50.49|8
1589485200000|2020-05-14 19:40:00||50.59||50.59||50.59||50.49|14
1589485500000|2020-05-14 19:45:00|50.82|50.69|50.82|50.69|50.92|50.79|50.82|50.69|102
1589485800000|2020-05-14 19:50:00|50.92|50.79|50.92|50.69|50.92|50.79|50.92|50.69|52
1589486100000|2020-05-14 19:55:00|50.82|50.59|50.92|50.79|51.02|50.89|50.82|50.59|1721
1589522700000|2020-05-15 06:05:00|50.92|50.69|50.82|50.59|50.92|50.69|50.62|50.49|153
1589523000000|2020-05-15 06:10:00|50.72|50.49|50.72|50.59|50.72|50.59|50.72|50.49|0
1589523300000|2020-05-15 06:15:00|50.82|50.69|51.02|50.79|51.02|50.79|50.72|50.59|634
1589523600000|2020-05-15 06:20:00|50.92|50.89|51.02|50.89|51.02|50.89|50.92|50.79|1406
1589523900000|2020-05-15 06:25:00|51.12|50.99|51.02|50.89|51.12|50.99|51.02|50.89|555
1589524200000|2020-05-15 06:30:00|||||||||129
1589524500000|2020-05-15 06:35:00|50.92|50.79|50.92|50.69|50.92|50.79|50.92|50.69|140
1589524800000|2020-05-15 06:40:00|50.82||50.82||50.82||50.82||210
1589525400000|2020-05-15 06:50:00|50.92|50.79|50.92|50.79|50.92|50.79|50.92|50.79|187
1589525700000|2020-05-15 06:55:00|51.02|50.69|50.92|50.79|51.02|50.79|50.92|50.69|207
1589526000000|2020-05-15 07:00:00|51.02|50.89|51.32|51.09|51.32|51.19|50.92|50.79|2259
1589526300000|2020-05-15 07:05:00|51.22|51.19|51.02|50.89|51.32|51.19|50.92|50.79|2410
1589526600000|2020-05-15 07:10:00|51.12|50.99|50.92|50.79|51.12|50.99|50.92|50.79|1722
1589526900000|2020-05-15 07:15:00|50.82|50.69|50.72|50.59|50.92|50.79|50.72|50.59|1775
1589527200000|2020-05-15 07:20:00|50.62|50.49|50.52|50.39|50.72|50.49|50.32|50.19|4657
1589527500000|2020-05-15 07:25:00|50.62|50.49|50.32|50.19|50.62|50.49|50.32|50.19|1731
1589527800000|2020-05-15 07:30:00|50.22|50.09|50.32|50.19|50.42|50.29|50.12|49.99|2474
1589528100000|2020-05-15 07:35:00|50.22|50.09|50.42|50.29|50.42|50.29|50.22|50.09|413
1589528400000|2020-05-15 07:40:00|50.32|50.19|50.52|50.39|50.52|50.39|50.32|50.19|1442
1589528700000|2020-05-15 07:45:00|50.42|50.29|50.32|50.19|50.52|50.39|50.32|50.19|157
1589529000000|2020-05-15 07:50:00|50.42|50.29|50.62|50.39|50.62|50.49|50.32|50.19|1170
1589529300000|2020-05-15 07:55:00|50.52|50.49|50.62|50.49|50.72|50.59|50.52|50.39|1255
1589529600000|2020-05-15 08:00:00|50.52|50.39|50.62|50.49|50.62|50.49|50.42|50.29|680
1589529900000|2020-05-15 08:05:00|50.52|50.39|50.52|50.29|50.62|50.49|50.42|50.29|841
1589530200000|2020-05-15 08:10:00|50.42|50.39|50.62|50.49|50.62|50.49|50.42|50.29|409
1589530500000|2020-05-15 08:15:00|50.52|50.39|50.62|50.49|50.62|50.49|50.52|50.39|4010
1589530800000|2020-05-15 08:20:00|50.52|50.39|50.32|50.19|50.62|50.49|50.32|50.19|1787
1589531100000|2020-05-15 08:25:00|50.42|50.29|50.52|50.39|50.62|50.49|50.42|50.29|1802
1589531400000|2020-05-15 08:30:00|50.62|50.49|50.52|50.39|50.72|50.59|50.52|50.39|1590
1589531700000|2020-05-15 08:35:00|50.62|50.49|50.52|50.29|50.62|50.49|50.42|50.29|301
1589532000000|2020-05-15 08:40:00|50.42|50.39|50.52|50.39|50.52|50.39|50.42|50.29|63
1589532300000|2020-05-15 08:45:00|50.42|50.29|50.42|50.29|50.52|50.39|50.32|50.19|1659
1589532600000|2020-05-15 08:50:00|50.32|50.19|50.52|50.39|50.52|50.39|50.32|50.19|1460
1589532900000|2020-05-15 08:55:00|50.62|50.49|50.72|50.59|50.72|50.59|50.52|50.39|5017
1589533200000|2020-05-15 09:00:00|50.82|50.69|50.92|50.79|50.92|50.79|50.72|50.59|6479
1589533500000|2020-05-15 09:05:00|51.02|50.89|51.12|50.99|51.12|50.99|51.02|50.89|7375
1589533800000|2020-05-15 09:10:00|51.22|51.09|51.32|51.19|51.42|51.29|51.12|50.99|9406
1589534100000|2020-05-15 09:15:00|51.22|51.09|51.42|51.29|51.42|51.29|51.22|51.09|6115
1589534400000|2020-05-15 09:20:00|51.32|51.19|51.22|51.09|51.32|51.19|51.22|51.09|3889
1589534700000|2020-05-15 09:25:00|51.32|51.19|51.22|51.09|51.32|51.19|51.22|51.09|3480
1589535000000|2020-05-15 09:30:00|51.12|50.99|51.22|51.09|51.22|51.09|51.12|50.99|2053
1589535300000|2020-05-15 09:35:00|51.12|50.99|51.12|50.99|51.12|50.99|51.12|50.99|6443
1589535600000|2020-05-15 09:40:00|51.22|51.09|51.12|50.99|51.22|51.09|51.02|50.89|4459
1589535900000|2020-05-15 09:45:00|51.02|50.89|51.02|50.89|51.22|51.09|51.02|50.89|4457
1589536200000|2020-05-15 09:50:00|51.12|50.99|51.02|50.89|51.12|50.99|51.02|50.89|7816
1589536500000|2020-05-15 09:55:00|50.92|50.79|51.02|50.89|51.02|50.89|50.92|50.79|4653
1589536800000|2020-05-15 10:00:00|50.92|50.79|50.72|50.59|50.92|50.79|50.62|50.49|25332
1589537100000|2020-05-15 10:05:00|50.62|50.49|50.92|50.69|50.92|50.79|50.62|50.49|1804
1589537400000|2020-05-15 10:10:00|50.82|50.79|50.82|50.69|50.92|50.79|50.82|50.69|970
1589537700000|2020-05-15 10:15:00|50.92|50.79|50.82|50.69|50.92|50.79|50.82|50.69|540
1589538000000|2020-05-15 10:20:00|50.72|50.59|50.72|50.59|50.72|50.59|50.62|50.49|11235
1589538300000|2020-05-15 10:25:00|50.62|50.49|50.62|50.49|50.72|50.59|50.62|50.49|526
1589538600000|2020-05-15 10:30:00|50.52|50.39|50.32|50.19|50.52|50.39|50.32|50.19|1400
1589538900000|2020-05-15 10:35:00|50.22|50.09|50.12|49.99|50.22|50.09|50.12|49.99|2108
1589539200000|2020-05-15 10:40:00|50.02|49.89|50.32|50.19|50.32|50.19|50.02|49.89|3052
1589539500000|2020-05-15 10:45:00|50.22|50.09|50.32|50.19|50.32|50.19|50.22|50.09|1017
1589539800000|2020-05-15 10:50:00|50.22|50.09|50.02|49.89|50.32|50.19|50.02|49.89|901
1589540100000|2020-05-15 10:55:00|50.12|49.99|49.92|49.79|50.12|49.99|49.92|49.69|2312
1589540400000|2020-05-15 11:00:00|49.82|49.69|49.72|49.59|49.92|49.79|49.72|49.59|4492
1589540700000|2020-05-15 11:05:00|49.62|49.49|49.72|49.59|49.82|49.69|49.62|49.49|977
1589541000000|2020-05-15 11:10:00|49.82|49.69|50.02|49.89|50.02|49.89|49.72|49.59|1925
1589541300000|2020-05-15 11:15:00|49.92|49.79|50.02|49.79|50.02|49.89|49.92|49.79|1834
1589541600000|2020-05-15 11:20:00|49.92|49.69|50.12|49.99|50.12|49.99|49.92|49.69|3073
1589541900000|2020-05-15 11:25:00|50.02|49.89|50.02|49.89|50.12|49.99|50.02|49.79|527
1589542200000|2020-05-15 11:30:00|49.92|49.79|49.82|49.69|50.02|49.89|49.82|49.69|1083
1589542500000|2020-05-15 11:35:00|49.92|49.79|49.82|49.69|49.92|49.79|49.82|49.69|1267
1589542800000|2020-05-15 11:40:00|49.72|49.59|49.72|49.59|49.82|49.69|49.72|49.59|756
1589543100000|2020-05-15 11:45:00|49.82|49.69|49.72|49.59|49.92|49.69|49.72|49.59|765
1589543400000|2020-05-15 11:50:00|49.82|49.69|49.82|49.69|49.92|49.69|49.72|49.59|667
1589543700000|2020-05-15 11:55:00|49.72|49.59|49.42|49.29|49.72|49.69|49.42|49.29|10555
1589544000000|2020-05-15 12:00:00|49.32|49.19|49.32|49.19|49.42|49.29|49.32|49.19|3684
1589544300000|2020-05-15 12:05:00|49.42|49.29|49.72|49.49|49.72|49.59|49.42|49.29|5799
1589544600000|2020-05-15 12:10:00|49.62|49.59|49.82|49.69|49.82|49.69|49.62|49.49|279
1589544900000|2020-05-15 12:15:00|49.72|49.59|49.82|49.69|49.92|49.79|49.72|49.59|1146
1589545200000|2020-05-15 12:20:00|49.92|49.79|49.82|49.69|49.92|49.79|49.72|49.59|747
1589545500000|2020-05-15 12:25:00|49.72|49.59|49.82|49.69|49.82|49.69|49.72|49.59|1289
1589545800000|2020-05-15 12:30:00|49.72|49.59|49.52|49.39|49.82|49.59|49.52|49.39|1258
1589546100000|2020-05-15 12:35:00|49.62|49.29|49.72|49.59|49.72|49.59|49.42|49.29|2602
1589546400000|2020-05-15 12:40:00|49.82|49.69|49.72|49.59|49.82|49.69|49.62|49.49|863
1589546700000|2020-05-15 12:45:00|49.82|49.69|49.72|49.59|49.82|49.69|49.72|49.59|6559
1589547000000|2020-05-15 12:50:00|49.82|49.69|50.02|49.79|50.02|49.89|49.72|49.59|2689
1589547300000|2020-05-15 12:55:00|49.92|49.89|49.92|49.79|50.02|49.89|49.92|49.79|398
1589547600000|2020-05-15 13:00:00|50.02|49.89|49.82|49.69|50.02|49.89|49.82|49.69|678
1589547900000|2020-05-15 13:05:00|49.92|49.79|49.92|49.79|50.02|49.89|49.82|49.69|5703
1589548200000|2020-05-15 13:10:00|50.02|49.89|49.92|49.79|50.02|49.89|49.92|49.79|157
1589548500000|2020-05-15 13:15:00|50.02|49.89|50.02|49.89|50.12|49.99|49.92|49.89|1432
1589548800000|2020-05-15 13:20:00|50.12|49.99|50.12|49.99|50.22|50.09|50.02|49.89|2461
1589549100000|2020-05-15 13:25:00|50.02|49.89|50.12|49.89|50.12|49.99|50.02|49.89|1643
1589549400000|2020-05-15 13:30:00|50.02|49.99|49.92|49.79|50.22|50.09|49.92|49.79|1787
1589549700000|2020-05-15 13:35:00|49.82|49.69|50.12|49.99|50.12|49.99|49.72|49.59|2158
1589550000000|2020-05-15 13:40:00|50.02|49.89|50.22|50.09|50.32|50.19|50.02|49.89|1605
1589550300000|2020-05-15 13:45:00|50.32|50.19|50.12|49.99|50.32|50.19|50.12|49.99|1939
1589550600000|2020-05-15 13:50:00|50.22|50.09|50.32|50.19|50.42|50.29|50.12|49.99|1187
1589550900000|2020-05-15 13:55:00|50.22|50.09|50.32|50.19|50.32|50.19|50.22|50.09|606
1589551200000|2020-05-15 14:00:00|50.22|50.09|50.02|49.89|50.32|50.19|50.02|49.89|6387
1589551500000|2020-05-15 14:05:00|50.12|49.99|50.12|49.99|50.12|49.99|49.92|49.79|1179
1589551800000|2020-05-15 14:10:00|50.02|49.89|50.32|50.19|50.32|50.19|50.02|49.89|2088
1589552100000|2020-05-15 14:15:00|50.42|50.29|50.32|50.19|50.42|50.29|50.22|50.09|3148
1589552400000|2020-05-15 14:20:00|50.42|50.29|50.22|50.09|50.42|50.29|50.22|50.09|1205
1589552700000|2020-05-15 14:25:00|50.32|49.99|50.32|50.19|50.42|50.29|50.22|49.99|836
1589553000000|2020-05-15 14:30:00|50.22|50.09|50.22|50.09|50.32|50.19|50.22|50.09|545
1589553300000|2020-05-15 14:35:00|50.12|49.99|50.32|50.19|50.32|50.19|50.12|49.99|3208
1589553600000|2020-05-15 14:40:00|50.22|50.09|50.32|50.19|50.42|50.29|50.22|50.09|2865
1589553900000|2020-05-15 14:45:00|50.42|50.09|50.32|50.19|50.42|50.29|50.22|50.09|1052
1589554200000|2020-05-15 14:50:00|50.22|50.09|50.02|49.89|50.32|50.19|50.02|49.89|3719
1589554500000|2020-05-15 14:55:00|50.12|49.99|50.22|50.09|50.32|50.19|50.02|49.89|482
1589554800000|2020-05-15 15:00:00|50.12|49.99|49.92|49.79|50.22|49.99|49.92|49.79|2540
1589555100000|2020-05-15 15:05:00|50.02|49.89|49.92|49.79|50.02|49.89|49.92|49.79|1029
1589555400000|2020-05-15 15:10:00|49.82|49.69|49.82|49.69|49.92|49.79|49.82|49.69|5038
1589555700000|2020-05-15 15:15:00|49.92|49.79|49.92|49.79|49.92|49.79|49.82|49.69|2441
1589556000000|2020-05-15 15:20:00|50.02|49.89|50.12|49.99|50.12|49.99|50.02|49.89|3040
1589556300000|2020-05-15 15:25:00|50.22|50.09|50.12|49.99|50.22|50.09|50.12|49.99|5789
1589556600000|2020-05-15 15:30:00|50.22|50.09|50.12|49.99|50.32|50.19|50.12|49.99|6559
1589556900000|2020-05-15 15:35:00|50.22|50.09|50.12|49.99|50.22|50.09|50.12|49.99|1654
1589557200000|2020-05-15 15:40:00|50.02|49.89|50.12|49.99|50.12|49.99|50.02|49.89|1389
1589557500000|2020-05-15 15:45:00|50.02|49.89|50.02|49.89|50.12|49.99|50.02|49.89|778
1589557800000|2020-05-15 15:50:00|50.12|49.99|50.02|49.89|50.12|49.99|50.02|49.89|184
1589558100000|2020-05-15 15:55:00|50.12|49.99|50.12|49.99|50.12|49.99|50.02|49.89|798
1589558400000|2020-05-15 16:00:00|50.22|50.09|50.12|49.99|50.22|50.09|50.12|49.99|72
1589558700000|2020-05-15 16:05:00|50.22|50.09|50.22|50.09|50.22|50.09|50.12|50.09|135
1589559000000|2020-05-15 16:10:00|50.12|49.99|50.12|49.99|50.12|49.99|50.12|49.99|234
1589559300000|2020-05-15 16:15:00|50.22|50.09|50.22|50.09|50.22|50.09|50.22|50.09|18
1589559600000|2020-05-15 16:20:00|50.32|50.19|50.32|50.19|50.32|50.19|50.22|50.09|1423
1589559900000|2020-05-15 16:25:00|50.42|50.29|50.32|50.19|50.42|50.29|50.22|50.09|47
1589560200000|2020-05-15 16:30:00|50.22|50.09|50.32|50.19|50.32|50.19|50.22|50.09|4
1589560500000|2020-05-15 16:35:00|50.22|50.09|50.22|50.09|50.22|50.09|50.22|50.09|218
1589560800000|2020-05-15 16:40:00|50.32|50.19|50.22|50.09|50.32|50.19|50.22|50.09|351
1589561100000|2020-05-15 16:45:00|50.12|49.99|50.22|50.09|50.22|50.09|50.12|49.99|49
1589561700000|2020-05-15 16:55:00||49.99||50.09||50.09||49.99|133
1589562000000|2020-05-15 17:00:00|50.32|50.19|50.22|50.09|50.32|50.19|50.22|50.09|204
1589562300000|2020-05-15 17:05:00|50.12|49.99|50.22|49.99|50.22|50.09|50.12|49.99|2
1589562600000|2020-05-15 17:10:00||50.09||50.09||50.09||50.09|0
1589562900000|2020-05-15 17:15:00||49.99||50.09||50.09||49.99|0
1589563200000|2020-05-15 17:20:00|50.12|49.99|50.22|50.09|50.22|50.09|50.12|49.99|120
1589563500000|2020-05-15 17:25:00|50.12|49.99|50.22|50.09|50.22|50.09|50.12|49.99|346
1589563800000|2020-05-15 17:30:00|50.12|49.99|50.22|50.09|50.22|50.09|50.12|49.99|29
1589564100000|2020-05-15 17:35:00||49.99||50.09||50.09||49.99|13
1589564400000|2020-05-15 17:40:00||49.99||49.99||49.99||49.99|0
1589564700000|2020-05-15 17:45:00|50.12|50.09|50.22|49.99|50.22|50.09|50.12|49.99|22
1589565000000|2020-05-15 17:50:00|50.32|50.09|50.32|50.09|50.32|50.09|50.32|50.09|18
1589565300000|2020-05-15 17:55:00|50.22||50.32||50.32||50.22||250
1589565600000|2020-05-15 18:00:00|50.42|50.19|50.42|50.19|50.42|50.19|50.42|50.19|43
1589565900000|2020-05-15 18:05:00|50.32||50.32||50.32||50.32||0
1589566200000|2020-05-15 18:10:00||50.09||50.19||50.19||50.09|84
1589566800000|2020-05-15 18:20:00|||||||||29
1589567100000|2020-05-15 18:25:00|||||||||13
1589567400000|2020-05-15 18:30:00|50.22|50.09|50.32|50.09|50.32|50.09|50.22|50.09|30
1589567700000|2020-05-15 18:35:00|50.22|49.99|50.22|50.09|50.22|50.09|50.22|49.99|2
1589568000000|2020-05-15 18:40:00||49.99||49.99||50.09||49.99|25
1589568300000|2020-05-15 18:45:00|50.12|50.09|50.22|49.99|50.22|50.09|50.12|49.99|0
1589568600000|2020-05-15 18:50:00||50.09||50.09||50.09||49.99|0
1589568900000|2020-05-15 18:55:00|50.12|49.99|50.12|49.99|50.12|49.99|50.12|49.99|10
1589569200000|2020-05-15 19:00:00|50.22|49.89|50.12|49.99|50.22|49.99|50.12|49.89|64
1589569500000|2020-05-15 19:05:00|50.22||50.12||50.22||50.12||1
1589569800000|2020-05-15 19:10:00|||||||||3
1589570100000|2020-05-15 19:15:00|50.22|49.89|50.22|49.99|50.22|50.09|50.22|49.89|42
1589570400000|2020-05-15 19:20:00|50.12|50.09|50.22|49.99|50.22|50.09|50.12|49.99|25
1589570700000|2020-05-15 19:25:00|50.12|50.09|50.22|50.09|50.22|50.09|50.12|49.99|12
1589571300000|2020-05-15 19:35:00|50.12|49.99|50.12|49.99|50.12|49.99|50.12|49.99|77
1589571600000|2020-05-15 19:40:00|50.02|49.89|50.12|49.99|50.12|49.99|50.02|49.89|425
1589571900000|2020-05-15 19:45:00|50.02|49.89|50.22|49.99|50.22|50.09|50.02|49.89|1847
1589572200000|2020-05-15 19:50:00|50.12|50.09|50.22|49.99|50.22|50.09|50.12|49.99|204
1589572500000|2020-05-15 19:55:00|50.12|50.09|50.32|50.09|50.32|50.09|50.12|49.99|580
1589781900000|2020-05-18 06:05:00|50.92|50.79|50.82|50.69|50.92|50.79|50.82|50.59|86
1589782200000|2020-05-18 06:10:00|50.92|50.79|50.92|50.79|50.92|50.79|50.92|50.79|19
1589782500000|2020-05-18 06:15:00|51.02|50.89|51.02|50.89|51.02|50.89|51.02|50.89|13
1589782800000|2020-05-18 06:20:00|50.92|50.79|51.02|50.89|51.02|50.89|50.92|50.79|502
1589783100000|2020-05-18 06:25:00|51.12|50.99|51.12|50.99|51.12|50.99|51.12|50.89|26
1589783400000|2020-05-18 06:30:00|51.22|51.09|51.12|50.99|51.32|51.19|51.12|50.99|853
1589783700000|2020-05-18 06:35:00|51.22|51.09|51.02|50.89|51.22|51.09|51.02|50.89|68
1589784000000|2020-05-18 06:40:00|51.12|50.99|51.12|50.99|51.12|50.99|51.02|50.99|28
1589784300000|2020-05-18 06:45:00|||||||||2
1589784600000|2020-05-18 06:50:00|51.22|51.09|51.22|51.09|51.22|51.09|51.22|51.09|192
1589784900000|2020-05-18 06:55:00|51.12|50.99|51.12|50.99|51.12|50.99|51.12|50.99|75
1589785200000|2020-05-18 07:00:00|51.22|51.09|51.22|51.09|51.42|51.29|51.02|50.89|3208
1589785500000|2020-05-18 07:05:00|51.32|51.19|51.32|51.19|51.42|51.29|51.22|51.09|6748
1589785800000|2020-05-18 07:10:00|51.42|51.29|51.42|51.29|51.42|51.29|51.32|51.09|1603
1589786100000|2020-05-18 07:15:00|51.32|51.19|51.22|51.09|51.32|51.29|51.12|50.99|2509
1589786400000|2020-05-18 07:20:00|51.32|51.19|51.32|51.19|51.32|51.19|51.22|51.09|1413
1589786700000|2020-05-18 07:25:00|51.42|51.29|51.32|51.19|51.42|51.29|51.22|51.09|2549
1589787000000|2020-05-18 07:30:00|51.22|51.09|51.42|51.29|51.42|51.29|51.22|51.09|1698
1589787300000|2020-05-18 07:35:00|51.32|51.19|51.32|51.19|51.42|51.29|51.22|51.09|1970
1589787600000|2020-05-18 07:40:00|51.42|51.29|51.42|51.29|51.42|51.29|51.32|51.19|1751
1589787900000|2020-05-18 07:45:00|51.32|51.19|51.12|50.99|51.42|51.29|51.12|50.99|2981
1589788200000|2020-05-18 07:50:00|51.02|50.89|51.12|50.89|51.12|50.99|51.02|50.89|1648
1589788500000|2020-05-18 07:55:00|51.22|50.99|51.22|51.09|51.22|51.09|51.12|50.99|3610
1589788800000|2020-05-18 08:00:00|51.32|51.19|51.52|51.39|51.52|51.39|51.22|51.09|3879
1589789100000|2020-05-18 08:05:00|51.42|51.29|51.52|51.39|51.52|51.39|51.42|51.29|2311
1589789400000|2020-05-18 08:10:00|51.42|51.29|51.32|51.19|51.42|51.29|51.22|51.09|3054
1589789700000|2020-05-18 08:15:00|51.42|51.29|51.42|51.29|51.42|51.29|51.32|51.19|595
1589790000000|2020-05-18 08:20:00|51.32|51.19|51.42|51.19|51.42|51.29|51.32|51.19|392
1589790300000|2020-05-18 08:25:00|51.52|51.29|51.42|51.29|51.52|51.39|51.42|51.19|353
1589790600000|2020-05-18 08:30:00|51.52|51.39|51.32|51.19|51.52|51.39|51.32|51.19|1463
1589790900000|2020-05-18 08:35:00|51.42|51.29|51.52|51.39|51.62|51.49|51.32|51.19|3912
1589791200000|2020-05-18 08:40:00|51.42|51.29|51.32|51.19|51.42|51.29|51.32|51.19|1786
1589791500000|2020-05-18 08:45:00|51.42|51.29|51.32|51.19|51.42|51.29|51.32|51.19|508
1589791800000|2020-05-18 08:50:00|51.42|51.29|51.22|51.09|51.42|51.29|51.22|51.09|528
1589792100000|2020-05-18 08:55:00|51.12|50.99|51.12|50.99|51.22|51.09|51.12|50.99|1694
1589792400000|2020-05-18 09:00:00|51.22|51.09|51.12|50.99|51.22|51.09|51.12|50.99|791
1589792700000|2020-05-18 09:05:00|51.22|51.09|51.12|50.99|51.22|51.09|51.12|50.99|2109
1589793000000|2020-05-18 09:10:00|51.22|51.09|51.12|50.99|51.22|51.09|51.12|50.99|795
1589793300000|2020-05-18 09:15:00|51.02|50.89|51.02|50.89|51.12|50.99|51.02|50.89|1165
1589793600000|2020-05-18 09:20:00|51.12|50.99|51.12|50.99|51.12|50.99|51.02|50.89|790
1589793900000|2020-05-18 09:25:00|51.02|50.89|50.92|50.79|51.02|50.89|50.92|50.79|895
1589794200000|2020-05-18 09:30:00|||||||||176
1589794500000|2020-05-18 09:35:00|51.02|50.89|51.02|50.89|51.02|50.89|51.02|50.89|2445
1589794800000|2020-05-18 09:40:00|||||||||107
1589795100000|2020-05-18 09:45:00|51.12|50.99|51.12|50.99|51.12|50.99|51.12|50.99|1866
1589795400000|2020-05-18 09:50:00|||||||||389
1589795700000|2020-05-18 09:55:00|51.02|50.89|51.02|50.89|51.02|50.89|51.02|50.89|1916
1589796000000|2020-05-18 10:00:00|||||||||1139
1589796300000|2020-05-18 10:05:00|50.92|50.79|51.02|50.89|51.02|50.89|50.92|50.79|1680
1589796600000|2020-05-18 10:10:00|51.12|50.99|51.12|50.99|51.12|50.99|51.02|50.89|670
1589796900000|2020-05-18 10:15:00|51.02|50.89|51.02|50.89|51.12|50.99|51.02|50.89|1975
1589797200000|2020-05-18 10:20:00|51.12|50.99|51.12|50.99|51.12|50.99|51.12|50.99|804
1589797500000|2020-05-18 10:25:00|||||||||193
1589797800000|2020-05-18 10:30:00|51.02|50.89|51.12|50.99|51.12|50.99|51.02|50.89|322
1589798100000|2020-05-18 10:35:00|51.02|50.89|51.12|50.99|51.12|50.99|51.02|50.89|204
1589798400000|2020-05-18 10:40:00|51.02|50.89|51.02|50.89|51.12|50.99|51.02|50.89|821
1589798700000|2020-05-18 10:45:00|50.92|50.79|51.02|50.89|51.02|50.89|50.92|50.79|845
1589799000000|2020-05-18 10:50:00|50.92|50.79|51.02|50.89|51.02|50.89|50.92|50.79|330
1589799300000|2020-05-18 10:55:00|||||||||254
1589799600000|2020-05-18 11:00:00|50.92|50.79|50.92|50.79|50.92|50.89|50.92|50.79|186
1589799900000|2020-05-18 11:05:00|51.02|50.89|50.92|50.79|51.02|50.89|50.92|50.79|789
1589800200000|2020-05-18 11:10:00|51.02|50.89|51.02|50.89|51.02|50.89|50.92|50.79|104
1589800500000|2020-05-18 11:15:00|51.12|50.99|51.12|50.99|51.12|50.99|51.02|50.89|318
1589800800000|2020-05-18 11:20:00|51.02|50.89|51.02|50.89|51.02|50.99|51.02|50.89|1547
1589801100000|2020-05-18 11:25:00|51.12|50.99|51.02|50.89|51.12|50.99|51.02|50.89|3000
1589801400000|2020-05-18 11:30:00|51.12|50.99|50.92|50.79|51.12|50.99|50.92|50.79|4945
1589801700000|2020-05-18 11:35:00|51.02|50.89|51.02|50.89|51.02|50.89|51.02|50.89|1633
1589802000000|2020-05-18 11:40:00|51.12|50.99|51.22|51.09|51.22|51.09|51.02|50.89|4523
1589802300000|2020-05-18 11:45:00|51.32|51.19|51.32|51.19|51.42|51.29|51.22|51.09|3884
1589802600000|2020-05-18 11:50:00|51.42|51.29|51.42|51.29|51.42|51.29|51.32|51.19|841
1589802900000|2020-05-18 11:55:00|51.32|51.19|51.42|51.19|51.42|51.29|51.32|51.19|1193
1589803200000|2020-05-18 12:00:00|51.32|51.29|51.42|51.29|51.42|51.29|51.32|51.19|1080
1589803500000|2020-05-18 12:05:00|51.32|51.19|51.42|51.29|51.42|51.29|51.32|51.19|852
1589803800000|2020-05-18 12:10:00|51.52|51.39|51.62|51.49|51.62|51.49|51.42|51.29|2958
1589804100000|2020-05-18 12:15:00|51.72|51.59|51.82|51.69|51.82|51.69|51.72|51.59|8067
1589804400000|2020-05-18 12:20:00|||||||||2084
1589804700000|2020-05-18 12:25:00|51.92|51.79|52.02|51.89|52.02|51.89|51.92|51.79|7145
1589805000000|2020-05-18 12:30:00|||||||||2389
1589805300000|2020-05-18 12:35:00|||||||||620
1589805600000|2020-05-18 12:40:00|||||||||257
1589805900000|2020-05-18 12:45:00|||||||||4372
1589806200000|2020-05-18 12:50:00|52.12|51.99|52.12|51.99|52.12|51.99|52.12|51.99|2706
1589806500000|2020-05-18 12:55:00|52.22|52.09|52.22|52.09|52.22|52.09|52.22|52.09|1369
1589806800000|2020-05-18 13:00:00|52.32|52.19|52.32|52.19|52.42|52.29|52.32|52.19|5227
1589807100000|2020-05-18 13:05:00|52.22|52.09|52.32|52.19|52.32|52.19|52.22|52.09|5542
1589807400000|2020-05-18 13:10:00|52.22|52.09|52.22|52.09|52.32|52.19|52.22|52.09|4231
1589807700000|2020-05-18 13:15:00|52.32|52.19|52.32|52.19|52.32|52.19|52.32|52.19|2500
1589808000000|2020-05-18 13:20:00|52.22|52.09|52.32|52.19|52.32|52.19|52.22|52.09|2342
1589808300000|2020-05-18 13:25:00|52.42|52.09|52.42|52.29|52.42|52.29|52.32|52.09|2120
1589808600000|2020-05-18 13:30:00|52.32|52.19|52.52|52.39|52.52|52.39|52.32|52.19|4780
1589808900000|2020-05-18 13:35:00|52.42|52.29|52.62|52.49|52.62|52.49|52.42|52.29|1652
1589809200000|2020-05-18 13:40:00|52.52|52.39|52.42|52.29|52.52|52.39|52.42|52.29|1505
1589809500000|2020-05-18 13:45:00|52.32|52.19|52.22|52.09|52.32|52.19|52.12|51.99|3274
1589809800000|2020-05-18 13:50:00|52.32|52.19|52.02|51.89|52.32|52.19|52.02|51.89|2903
1589810100000|2020-05-18 13:55:00|52.12|51.99|52.22|52.09|52.22|52.09|52.02|51.89|1456
1589810400000|2020-05-18 14:00:00|52.12|51.99|52.22|52.09|52.22|52.09|52.02|51.89|12159
1589810700000|2020-05-18 14:05:00|52.12|51.99|52.12|51.99|52.22|52.09|52.12|51.99|2153
1589811000000|2020-05-18 14:10:00|52.02|51.89|51.82|51.69|52.12|51.99|51.82|51.69|2770
1589811300000|2020-05-18 14:15:00|51.92|51.79|52.12|51.99|52.12|51.99|51.82|51.69|1771
1589811600000|2020-05-18 14:20:00|52.02|51.89|51.92|51.79|52.02|51.89|51.92|51.79|3356
1589811900000|2020-05-18 14:25:00|52.02|51.89|51.82|51.69|52.02|51.89|51.82|51.69|4148
1589812200000|2020-05-18 14:30:00|51.92|51.79|52.02|51.89|52.02|51.89|51.82|51.69|2266
1589812500000|2020-05-18 14:35:00|51.92|51.79|52.12|51.99|52.12|51.99|51.92|51.79|4705
1589812800000|2020-05-18 14:40:00|52.22|52.09|52.22|52.09|52.22|52.09|52.12|51.99|3001
1589813100000|2020-05-18 14:45:00|52.32|52.19|52.42|52.29|52.52|52.29|52.22|52.09|9592
1589813400000|2020-05-18 14:50:00|52.52|52.39|52.42|52.29|52.52|52.39|52.42|52.29|3869
1589813700000|2020-05-18 14:55:00|52.52|52.39|52.52|52.39|52.62|52.49|52.52|52.39|2983
1589814000000|2020-05-18 15:00:00|52.62|52.49|52.62|52.49|52.62|52.49|52.52|52.39|4676
1589814300000|2020-05-18 15:05:00|52.72|52.59|52.72|52.59|52.72|52.59|52.62|52.49|4048
1589814600000|2020-05-18 15:10:00|52.82|52.69|52.92|52.79|52.92|52.79|52.72|52.59|7620
1589814900000|2020-05-18 15:15:00|52.82|52.69|53.02|52.89|53.02|52.89|52.82|52.69|2572
1589815200000|2020-05-18 15:20:00|53.12|52.99|53.32|53.19|53.32|53.19|53.02|52.89|10150
1589815500000|2020-05-18 15:25:00|53.42|53.29|53.32|53.19|53.42|53.29|53.32|53.19|15004
1589815800000|2020-05-18 15:30:00|53.42|53.29|53.22|53.09|53.42|53.29|53.12|52.99|19973
1589816100000|2020-05-18 15:35:00|53.32|53.19|53.22|53.09|53.32|53.19|53.22|53.09|3598
1589816400000|2020-05-18 15:40:00|53.32|53.19|53.42|53.29|53.42|53.29|53.32|53.19|4355
1589816700000|2020-05-18 15:45:00|53.52|53.39|53.32|53.19|53.52|53.39|53.32|53.19|39630
1589817000000|2020-05-18 15:50:00|53.42|53.29|53.42|53.29|53.42|53.29|53.32|53.29|1494
1589817300000|2020-05-18 15:55:00|53.52|53.39|53.52|53.39|53.52|53.39|53.52|53.39|1428
1589817600000|2020-05-18 16:00:00|53.62|53.49|53.62|53.49|53.72|53.59|53.62|53.49|6536
1589817900000|2020-05-18 16:05:00|53.72|53.59|53.72|53.59|53.72|53.59|53.72|53.59|22
1589818200000|2020-05-18 16:10:00|53.62|53.49|53.42|53.29|53.62|53.49|53.42|53.29|4715
1589818500000|2020-05-18 16:15:00|53.52|53.39|53.52|53.39|53.62|53.49|53.52|53.39|2243
1589818800000|2020-05-18 16:20:00|53.62|53.49|53.62|53.49|53.72|53.59|53.52|53.49|2725
1589819100000|2020-05-18 16:25:00|53.72|53.59|53.72|53.59|53.72|53.59|53.62|53.49|981
1589819400000|2020-05-18 16:30:00|53.62|53.49|53.62|53.49|53.72|53.59|53.62|53.49|965
1589820000000|2020-05-18 16:40:00|53.72|53.59|53.62|53.49|53.72|53.59|53.52|53.39|2937
1589820300000|2020-05-18 16:45:00|53.52|53.39|53.62|53.49|53.62|53.49|53.52|53.39|386
1589820600000|2020-05-18 16:50:00|53.52|53.39|53.62|53.49|53.62|53.49|53.52|53.39|318
1589820900000|2020-05-18 16:55:00||53.39||53.49||53.49||53.39|678
1589821200000|2020-05-18 17:00:00|53.72||53.72||53.72||53.62||274
1589821500000|2020-05-18 17:05:00|53.82|53.59|53.82|53.69|53.82|53.69|53.72|53.49|313
1589821800000|2020-05-18 17:10:00||53.59||53.69||53.69||53.59|259
1589822100000|2020-05-18 17:15:00||53.59||53.69||53.69||53.59|60
1589822400000|2020-05-18 17:20:00|53.92|53.79|53.92|53.79|53.92|53.79|53.92|53.79|438
1589822700000|2020-05-18 17:25:00|53.82|53.69|53.92|53.79|54.02|53.89|53.82|53.69|1953
1589823000000|2020-05-18 17:30:00||53.69||53.69||53.69||53.69|51
1589823600000|2020-05-18 17:40:00|||||||||250
1589823900000|2020-05-18 17:45:00|54.02|53.79|54.02|53.89|54.02|53.89|54.02|53.79|586
1589824200000|2020-05-18 17:50:00|53.92|53.79|53.92|53.79|53.92|53.79|53.92|53.79|8
1589824500000|2020-05-18 17:55:00|54.02|53.89|53.92|53.79|54.02|53.89|53.92|53.79|312
1589824800000|2020-05-18 18:00:00|54.02|53.89|54.02|53.89|54.02|53.89|54.02|53.79|104
1589825100000|2020-05-18 18:05:00|||||||||1034
1589825400000|2020-05-18 18:10:00||53.79||53.89||53.89||53.79|53
1589825700000|2020-05-18 18:15:00|53.92|53.79|53.92|53.79|53.92|53.79|53.92|53.79|117
1589826000000|2020-05-18 18:20:00|54.02|53.89|53.92|53.79|54.02|53.89|53.92|53.79|63
1589826300000|2020-05-18 18:25:00|54.02|53.89|54.02|53.89|54.02|53.89|53.92|53.79|50
1589826600000|2020-05-18 18:30:00|54.12||54.12||54.12||54.12||18
1589826900000|2020-05-18 18:35:00|54.02||54.12||54.12||54.02||36
1589827200000|2020-05-18 18:40:00|54.22|53.99|54.22|53.99|54.22|53.99|54.22|53.99|192
1589827500000|2020-05-18 18:45:00|54.12|53.89|54.12|53.89|54.12|53.99|54.12|53.89|28
1589827800000|2020-05-18 18:50:00|54.02|53.99|54.12|53.99|54.12|53.99|54.02|53.99|28
1589828400000|2020-05-18 19:00:00|54.22|54.09|54.22|54.09|54.22|54.09|54.22|54.09|70
1589828700000|2020-05-18 19:05:00||53.99||54.09||54.09||53.99|47
1589829000000|2020-05-18 19:10:00|54.12|53.99|54.22|53.99|54.22|53.99|54.12|53.99|29
1589829300000|2020-05-18 19:15:00|54.12||54.22||54.22||54.12||0
1589829600000|2020-05-18 19:20:00|54.12|54.09|54.12|53.99|54.12|54.09|54.12|53.99|2
1589829900000|2020-05-18 19:25:00|54.22|54.09|54.22|54.09|54.22|54.09|54.22|54.09|10
1589830200000|2020-05-18 19:30:00|54.32||54.32||54.32||54.32||51
1589830500000|2020-05-18 19:35:00|54.22|54.19|54.32|54.19|54.32|54.19|54.22|54.19|15
1589830800000|2020-05-18 19:40:00|54.42||54.32||54.42||54.32||666
1589831100000|2020-05-18 19:45:00|54.42|54.29|54.42|54.19|54.42|54.29|54.32|54.19|1483
1589831400000|2020-05-18 19:50:00|54.32|54.09|54.22|53.99|54.32|54.09|54.12|53.99|602
1589831700000|2020-05-18 19:55:00|54.12|54.09|54.02|53.89|54.22|54.09|54.02|53.89|951
1589868300000|2020-05-19 06:05:00|54.22|53.79|54.02|53.89|54.22|54.09|54.02|53.79|923
1589868600000|2020-05-19 06:10:00|54.12|53.99|54.22|54.09|54.32|54.19|54.12|53.99|1156
1589868900000|2020-05-19 06:15:00|54.12|53.99|54.32|54.19|54.42|54.29|54.12|53.99|1549
1589869200000|2020-05-19 06:20:00|54.42||54.42||54.42||54.32||160
1589869500000|2020-05-19 06:25:00|54.52|54.29|55.22|55.09|55.32|55.19|54.52|54.29|10357
1589869800000|2020-05-19 06:30:00|55.12|54.99|55.02|54.89|55.12|54.99|54.92|54.79|1861
1589870100000|2020-05-19 06:35:00|54.92|54.79|55.22|54.99|55.22|55.09|54.92|54.79|1958
1589870400000|2020-05-19 06:40:00|55.12|55.09|54.92|54.79|55.12|55.09|54.92|54.69|489
1589870700000|2020-05-19 06:45:00|54.82|54.69|55.02|54.89|55.02|54.89|54.82|54.69|996
1589871000000|2020-05-19 06:50:00|55.12|54.99|55.32|55.19|55.32|55.19|55.12|54.99|3412
1589871300000|2020-05-19 06:55:00|55.42|55.29|54.82|54.69|55.62|55.39|54.82|54.69|5543
1589871600000|2020-05-19 07:00:00|54.92|54.79|54.72|54.59|54.92|54.79|54.52|54.39|16246
1589871900000|2020-05-19 07:05:00|54.62|54.49|54.12|53.99|54.82|54.69|54.12|53.99|7836
1589872200000|2020-05-19 07:10:00|54.22|54.09|54.32|54.19|54.52|54.39|54.12|53.99|5012
1589872500000|2020-05-19 07:15:00|54.42|54.29|54.42|54.29|54.52|54.39|54.22|54.09|6352
1589872800000|2020-05-19 07:20:00|54.52|54.39|54.12|53.99|54.52|54.39|54.02|53.89|6918
1589873100000|2020-05-19 07:25:00|54.02|53.89|53.92|53.79|54.12|53.99|53.92|53.79|4764
1589873400000|2020-05-19 07:30:00|53.82|53.69|53.32|53.19|53.92|53.79|53.32|53.09|7221
1589873700000|2020-05-19 07:35:00|53.22|53.09|53.72|53.59|53.72|53.59|53.12|52.99|7088
1589874000000|2020-05-19 07:40:00|53.62|53.49|53.82|53.69|53.92|53.79|53.42|53.29|8569
1589874300000|2020-05-19 07:45:00|53.72|53.59|53.82|53.69|53.92|53.79|53.62|53.49|3967
1589874600000|2020-05-19 07:50:00|53.72|53.59|53.62|53.49|53.82|53.69|53.52|53.39|4540
1589874900000|2020-05-19 07:55:00|53.72|53.39|53.72|53.59|53.82|53.69|53.62|53.39|2840
1589875200000|2020-05-19 08:00:00|53.62|53.49|53.52|53.39|53.82|53.69|53.52|53.39|6175
1589875500000|2020-05-19 08:05:00|53.42|53.29|53.32|53.19|53.52|53.39|53.12|52.89|2732
1589875800000|2020-05-19 08:10:00|53.22|53.09|52.92|52.79|53.32|53.09|52.92|52.79|4773
1589876100000|2020-05-19 08:15:00|52.82|52.69|53.22|53.09|53.22|53.09|52.82|52.69|5596
1589876400000|2020-05-19 08:20:00|53.12|52.99|52.82|52.69|53.12|52.99|52.82|52.69|3209
1589876700000|2020-05-19 08:25:00|52.72|52.59|53.02|52.89|53.02|52.89|52.72|52.59|2976
1589877000000|2020-05-19 08:30:00|53.12|52.99|52.82|52.69|53.22|52.99|52.82|52.69|10172
1589877300000|2020-05-19 08:35:00|52.92|52.79|52.62|52.49|52.92|52.79|52.52|52.39|7759
1589877600000|2020-05-19 08:40:00|52.72|52.39|53.02|52.89|53.12|52.99|52.62|52.39|8452
1589877900000|2020-05-19 08:45:00|52.92|52.79|53.42|53.29|53.52|53.39|52.92|52.79|7234
1589878200000|2020-05-19 08:50:00|53.52|53.39|53.22|53.09|53.52|53.39|53.12|52.99|8998
1589878500000|2020-05-19 08:55:00|53.12|52.99|53.32|53.19|53.32|53.19|53.02|52.89|1864
1589878800000|2020-05-19 09:00:00|53.22|53.09|53.32|53.19|53.42|53.29|53.22|53.09|2447
1589879100000|2020-05-19 09:05:00|53.22|53.09|53.12|52.99|53.42|53.29|53.12|52.99|1912
1589879400000|2020-05-19 09:10:00|53.22|53.09|53.12|52.99|53.22|53.09|52.92|52.79|1729
1589879700000|2020-05-19 09:15:00|53.02|52.89|53.12|52.99|53.12|52.99|53.02|52.89|2539
1589880000000|2020-05-19 09:20:00|53.02|52.89|52.92|52.79|53.12|52.99|52.82|52.69|1653
1589880300000|2020-05-19 09:25:00|52.82|52.69|52.82|52.69|52.92|52.79|52.72|52.59|1928
1589880600000|2020-05-19 09:30:00|52.72|52.59|52.92|52.79|52.92|52.79|52.72|52.59|2300
1589880900000|2020-05-19 09:35:00|53.02|52.89|52.82|52.69|53.02|52.89|52.82|52.69|1441
1589881200000|2020-05-19 09:40:00|52.92|52.79|52.92|52.79|53.02|52.89|52.82|52.69|1929
1589881500000|2020-05-19 09:45:00|53.02|52.89|52.92|52.79|53.02|52.89|52.82|52.69|2123
1589881800000|2020-05-19 09:50:00|52.82|52.69|52.92|52.79|52.92|52.79|52.72|52.59|1572
1589882100000|2020-05-19 09:55:00|52.82|52.69|52.72|52.59|52.92|52.79|52.72|52.59|2034
1589882400000|2020-05-19 10:00:00|52.62|52.49|52.32|52.19|52.72|52.59|52.32|52.19|1084
1589882700000|2020-05-19 10:05:00|52.42|52.29|52.32|52.19|52.42|52.29|52.22|52.09|566
1589883000000|2020-05-19 10:10:00|52.22|52.09|52.22|52.09|52.32|52.19|52.22|52.09|4105
1589883300000|2020-05-19 10:15:00|52.32|52.19|52.22|52.09|52.42|52.29|52.22|52.09|1798
1589883600000|2020-05-19 10:20:00|52.12|51.99|52.12|51.99|52.12|51.99|52.02|51.89|3025
1589883900000|2020-05-19 10:25:00|52.22|52.09|52.02|51.89|52.22|52.09|52.02|51.89|2177
1589884200000|2020-05-19 10:30:00|51.92|51.79|51.92|51.79|51.92|51.79|51.82|51.69|1579
1589884500000|2020-05-19 10:35:00|51.82|51.69|51.82|51.69|51.92|51.79|51.72|51.59|5165
1589884800000|2020-05-19 10:40:00|51.72|51.59|51.92|51.79|51.92|51.79|51.72|51.59|424
1589885100000|2020-05-19 10:45:00|52.02|51.89|52.12|51.99|52.12|51.99|51.92|51.79|3594
1589885400000|2020-05-19 10:50:00|52.02|51.89|51.92|51.79|52.12|51.99|51.92|51.79|4873
1589885700000|2020-05-19 10:55:00|52.02|51.89|52.12|51.99|52.22|52.09|51.92|51.79|4642
1589886000000|2020-05-19 11:00:00|52.22|52.09|52.32|52.19|52.32|52.19|52.12|51.99|3453
1589886300000|2020-05-19 11:05:00|52.22|52.09|52.32|52.19|52.32|52.19|52.22|52.09|2458
1589886600000|2020-05-19 11:10:00|52.42|52.29|52.32|52.19|52.42|52.29|52.32|52.19|1532
1589886900000|2020-05-19 11:15:00|52.42|52.29|52.52|52.39|52.52|52.39|52.32|52.19|705
1589887200000|2020-05-19 11:20:00|52.42|52.29|52.52|52.39|52.52|52.39|52.42|52.29|1244
1589887500000|2020-05-19 11:25:00|52.42|52.29|52.42|52.29|52.52|52.39|52.42|52.29|1064
1589887800000|2020-05-19 11:30:00|52.32|52.19|52.22|52.09|52.42|52.29|52.22|52.09|2108
1589888100000|2020-05-19 11:35:00|52.12|51.99|52.22|52.09|52.22|52.09|52.12|51.99|927
1589888400000|2020-05-19 11:40:00|52.12|51.99|52.32|52.19|52.32|52.19|52.12|51.99|488
1589888700000|2020-05-19 11:45:00|52.22|52.09|52.42|52.29|52.42|52.29|52.22|52.09|1185
1589889000000|2020-05-19 11:50:00|52.32|52.19|52.42|52.29|52.42|52.29|52.32|52.19|1581
1589889300000|2020-05-19 11:55:00|52.32|52.19|52.32|52.19|52.42|52.29|52.32|52.19|286
1589889600000|2020-05-19 12:00:00|52.42|52.29|52.32|52.09|52.42|52.29|52.22|52.09|3482
1589889900000|2020-05-19 12:05:00|52.22|52.19|52.22|52.09|52.32|52.19|52.12|51.99|869
1589890200000|2020-05-19 12:10:00|52.12|51.99|52.12|51.99|52.12|51.99|52.02|51.89|2414
1589890500000|2020-05-19 12:15:00|52.02|51.89|52.02|51.89|52.02|51.99|51.92|51.79|802
1589890800000|2020-05-19 12:20:00|51.92|51.79|51.72|51.59|52.02|51.89|51.72|51.59|4460
1589891100000|2020-05-19 12:25:00|51.82|51.69|51.92|51.79|51.92|51.79|51.72|51.59|2308
1589891400000|2020-05-19 12:30:00|52.02|51.89|51.92|51.79|52.02|51.89|51.92|51.79|1446
1589891700000|2020-05-19 12:35:00|52.02|51.89|52.02|51.89|52.12|51.99|51.92|51.79|2945
1589892000000|2020-05-19 12:40:00||51.79||51.89||51.89||51.79|406
1589892300000|2020-05-19 12:45:00|51.92|51.79|51.92|51.79|52.02|51.89|51.92|51.79|3833
1589892600000|2020-05-19 12:50:00|52.02|51.89|51.82|51.69|52.02|51.89|51.72|51.59|985
1589892900000|2020-05-19 12:55:00|51.92|51.79|51.82|51.69|51.92|51.79|51.82|51.69|1419
1589893200000|2020-05-19 13:00:00|51.92|51.79|51.82|51.69|51.92|51.79|51.82|51.69|1716
1589893500000|2020-05-19 13:05:00|51.92|51.79|51.92|51.79|52.02|51.89|51.82|51.69|2264
1589893800000|2020-05-19 13:10:00|52.02|51.89|52.02|51.89|52.02|51.89|51.92|51.79|1611
1589894100000|2020-05-19 13:15:00|51.92|51.79|51.92|51.79|52.02|51.89|51.82|51.69|3546
1589894400000|2020-05-19 13:20:00|51.82|51.69|51.92|51.79|52.02|51.89|51.82|51.69|1216
1589894700000|2020-05-19 13:25:00|52.02|51.89|51.82|51.69|52.02|51.89|51.82|51.69|2350
1589895000000|2020-05-19 13:30:00|51.72|51.59|51.42|51.29|51.82|51.69|51.42|51.29|9308
1589895300000|2020-05-19 13:35:00|51.52|51.39|51.42|51.29|51.52|51.39|51.32|51.19|5335
1589895600000|2020-05-19 13:40:00|51.32|51.19|51.32|51.19|51.42|51.29|51.32|51.19|2995
1589895900000|2020-05-19 13:45:00|51.42|51.29|51.02|50.89|51.42|51.29|51.02|50.89|7513
1589896200000|2020-05-19 13:50:00|50.92|50.79|51.02|50.89|51.12|50.99|50.92|50.79|3238
1589896500000|2020-05-19 13:55:00|51.12|50.99|51.32|51.19|51.42|51.29|51.12|50.99|1514
1589896800000|2020-05-19 14:00:00|51.22|51.09|51.22|51.09|51.22|51.09|51.02|50.89|983
1589897100000|2020-05-19 14:05:00|51.32|51.19|51.52|51.39|51.52|51.39|51.32|51.19|1947
1589897400000|2020-05-19 14:10:00|51.42|51.29|51.52|51.39|51.62|51.49|51.42|51.29|3548
1589897700000|2020-05-19 14:15:00|51.42|51.29|51.12|50.99|51.52|51.39|51.12|50.99|2070
1589898000000|2020-05-19 14:20:00|51.22|51.09|51.22|51.09|51.32|51.19|51.12|50.99|1724
1589898300000|2020-05-19 14:25:00|51.12|50.99|51.12|50.99|51.32|51.19|51.02|50.89|3277
1589898600000|2020-05-19 14:30:00|51.22|51.09|51.22|51.09|51.22|51.09|51.02|50.89|3029
1589898900000|2020-05-19 14:35:00|51.12|50.99|50.92|50.79|51.12|50.99|50.92|50.79|2249
1589899200000|2020-05-19 14:40:00|50.82|50.69|51.02|50.89|51.02|50.89|50.82|50.69|2303
1589899500000|2020-05-19 14:45:00|50.92|50.79|51.22|51.09|51.22|51.09|50.92|50.79|1493
1589899800000|2020-05-19 14:50:00|51.32|51.19|51.42|51.29|51.42|51.29|51.22|51.09|3527
1589900100000|2020-05-19 14:55:00|51.32|51.19|51.52|51.39|51.52|51.39|51.32|51.19|667
1589900400000|2020-05-19 15:00:00|51.42|51.29|51.82|51.69|51.82|51.69|51.42|51.29|5555
1589900700000|2020-05-19 15:05:00|51.92|51.79|51.82|51.69|51.92|51.79|51.72|51.59|1318
1589901000000|2020-05-19 15:10:00|51.72|51.59|51.72|51.59|51.92|51.79|51.72|51.59|1495
1589901300000|2020-05-19 15:15:00|51.82|51.69|51.92|51.79|51.92|51.79|51.82|51.69|6008
1589901600000|2020-05-19 15:20:00|51.82|51.69|52.02|51.89|52.02|51.89|51.82|51.69|2750
1589901900000|2020-05-19 15:25:00|52.12|51.99|52.02|51.89|52.12|51.99|52.02|51.89|6296
1589902200000|2020-05-19 15:30:00|51.92|51.79|51.92|51.79|52.02|51.89|51.82|51.69|12375
1589902500000|2020-05-19 15:35:00|52.02|51.89|51.92|51.79|52.02|51.89|51.92|51.79|2170
1589902800000|2020-05-19 15:40:00|52.02|51.89|51.92|51.79|52.02|51.89|51.92|51.79|1833
1589903100000|2020-05-19 15:45:00|51.82|51.69|51.82|51.69|51.82|51.69|51.82|51.69|2635
1589903400000|2020-05-19 15:50:00|51.72|51.59|51.82|51.69|51.82|51.69|51.72|51.59|371
1589903700000|2020-05-19 15:55:00|51.72|51.59|51.82|51.69|51.82|51.69|51.72|51.59|182
1589904000000|2020-05-19 16:00:00|51.72|51.59|51.82|51.69|51.82|51.69|51.72|51.59|418
1589904300000|2020-05-19 16:05:00|51.92|51.59|51.92|51.79|51.92|51.79|51.92|51.59|56
1589904600000|2020-05-19 16:10:00|||||||||267
1589904900000|2020-05-19 16:15:00|51.82|51.69|51.82|51.69|51.92|51.69|51.82|51.69|34
1589905200000|2020-05-19 16:20:00|51.92|51.79|51.92|51.79|51.92|51.79|51.82|51.69|370
1589905500000|2020-05-19 16:25:00|51.82|51.69|51.82|51.69|51.82|51.79|51.82|51.69|1105
1589905800000|2020-05-19 16:30:00|51.92|51.79|51.82|51.69|51.92|51.79|51.82|51.69|243
1589906100000|2020-05-19 16:35:00|||||||||1088
1589906700000|2020-05-19 16:45:00|51.92|51.79|51.82|51.69|51.92|51.79|51.82|51.69|567
1589907300000|2020-05-19 16:55:00|||||||||77
1589907600000|2020-05-19 17:00:00|||||||||2
1589907900000|2020-05-19 17:05:00|||||||||84
1589908800000|2020-05-19 17:20:00|||||||||1
1589909100000|2020-05-19 17:25:00|||||||||1
1589909400000|2020-05-19 17:30:00|||||||||1
1589909700000|2020-05-19 17:35:00|51.92|51.79|51.92|51.79|51.92|51.79|51.92|51.79|65
1589910000000|2020-05-19 17:40:00|||||||||355
1589910600000|2020-05-19 17:50:00|51.82|51.69|51.92|51.79|51.92|51.79|51.82|51.69|46
1589911200000|2020-05-19 18:00:00|51.82|51.69|51.82|51.69|51.82|51.69|51.72|51.59|293
1589911500000|2020-05-19 18:05:00|51.92|51.79|51.92|51.69|51.92|51.79|51.92|51.69|3
1589911800000|2020-05-19 18:10:00||51.79||51.79||51.79||51.79|4
1589912700000|2020-05-19 18:25:00|51.82|51.69|51.92|51.69|51.92|51.69|51.82|51.69|511
1589913000000|2020-05-19 18:30:00|51.82||51.82||51.92||51.82||583
1589913300000|2020-05-19 18:35:00|51.92|51.79|51.82|51.69|51.92|51.79|51.82|51.69|417
1589913600000|2020-05-19 18:40:00|||||||||9
1589913900000|2020-05-19 18:45:00|51.92|51.79|51.92|51.79|51.92|51.79|51.92|51.79|0
1589914500000|2020-05-19 18:55:00|51.82|51.69|51.52|51.29|51.82|51.69|51.42|51.29|125
1589914800000|2020-05-19 19:00:00|51.42|51.39|51.42|51.29|51.52|51.39|51.42|51.29|925
1589915100000|2020-05-19 19:05:00|51.52|51.39|51.52|51.39|51.52|51.39|51.52|51.39|26
1589915400000|2020-05-19 19:10:00|51.62|51.49|51.62|51.49|51.82|51.69|51.62|51.49|631
1589915700000|2020-05-19 19:15:00||51.39||51.39||51.39||51.39|1
1589916000000|2020-05-19 19:20:00|51.52|51.49|51.52|51.39|51.62|51.49|51.52|51.39|2
1589916300000|2020-05-19 19:25:00|51.62|51.49|51.62|51.39|51.62|51.49|51.62|51.39|14
1589916600000|2020-05-19 19:30:00|51.52|51.29|51.52|51.29|51.62|51.39|51.52|51.29|10
1589916900000|2020-05-19 19:35:00|51.42|51.19|51.42|51.19|51.42|51.19|51.32|51.19|18
1589917200000|2020-05-19 19:40:00||51.29||51.19||51.29||51.19|3
1589917500000|2020-05-19 19:45:00|51.32|51.09|51.32|51.19|51.42|51.19|51.32|51.09|334
1589917800000|2020-05-19 19:50:00|51.22|51.09|51.12|50.99|51.22|51.19|51.12|50.99|314
1589918100000|2020-05-19 19:55:00|51.22|51.09|51.02|50.89|51.22|51.09|50.92|50.79|1577
1589954700000|2020-05-20 06:05:00|51.62|51.49|51.62|51.39|51.72|51.49|51.52|51.39|408
1589955000000|2020-05-20 06:10:00|51.52||51.52||51.52||51.52||191
1589955300000|2020-05-20 06:15:00|51.62|51.49|51.62|51.39|51.62|51.49|51.62|51.39|499
1589955600000|2020-05-20 06:20:00||51.49||51.49||51.49||51.49|1
1589955900000|2020-05-20 06:25:00|51.52|51.39|51.52|51.39|51.52|51.39|51.52|51.39|552
1589956200000|2020-05-20 06:30:00|51.62|51.49|51.62|51.49|51.62|51.49|51.62|51.49|11
1589956500000|2020-05-20 06:35:00|51.52|51.39|51.52|51.39|51.62|51.39|51.52|51.39|8
1589956800000|2020-05-20 06:40:00|51.62||51.52||51.62||51.52||36
1589957100000|2020-05-20 06:45:00|51.62|51.49|51.62|51.49|51.62|51.49|51.52|51.39|113
1589957400000|2020-05-20 06:50:00|51.72|51.59|51.62|51.49|51.72|51.59|51.62|51.49|252
1589957700000|2020-05-20 06:55:00|51.72|51.59|51.62|51.49|51.72|51.59|51.62|51.39|1048
1589958000000|2020-05-20 07:00:00|51.52|51.39|51.42|51.29|51.52|51.39|51.22|50.99|4389
1589958300000|2020-05-20 07:05:00|51.52|51.39|51.22|51.09|51.72|51.59|51.22|51.09|3846
1589958600000|2020-05-20 07:10:00|51.12|50.99|50.92|50.79|51.22|51.09|50.92|50.79|2795
1589958900000|2020-05-20 07:15:00|51.02|50.89|50.72|50.59|51.12|50.99|50.72|50.59|2226
1589959200000|2020-05-20 07:20:00|50.62|50.49|50.52|50.29|50.82|50.69|50.42|50.29|3340
1589959500000|2020-05-20 07:25:00|50.42|50.39|50.52|50.39|50.52|50.39|50.42|50.29|5070
1589959800000|2020-05-20 07:30:00|50.42|50.29|50.32|50.19|50.52|50.39|50.22|50.09|6747
1589960100000|2020-05-20 07:35:00|50.22|50.09|50.22|50.09|50.22|50.19|50.02|49.89|7667
1589960400000|2020-05-20 07:40:00|50.12|49.99|50.32|50.19|50.32|50.19|50.12|49.99|1773
1589960700000|2020-05-20 07:45:00|50.22|50.09|50.52|50.39|50.52|50.39|50.22|50.09|1888
1589961000000|2020-05-20 07:50:00|50.62|50.49|50.32|50.19|50.62|50.49|50.32|50.19|4582
1589961300000|2020-05-20 07:55:00|50.22|50.09|50.32|50.19|50.42|50.29|50.22|50.09|2470
1589961600000|2020-05-20 08:00:00|50.22|50.09|50.32|50.19|50.42|50.29|50.22|50.09|3432
1589961900000|2020-05-20 08:05:00|50.42|50.29|50.52|50.39|50.62|50.49|50.42|50.19|2573
1589962200000|2020-05-20 08:10:00|50.42|50.29|50.72|50.59|50.72|50.59|50.42|50.29|1927
1589962500000|2020-05-20 08:15:00|50.82|50.69|51.12|50.99|51.12|50.99|50.82|50.69|2561
1589962800000|2020-05-20 08:20:00|51.22|51.09|51.22|51.09|51.32|51.19|51.12|50.99|1958
1589963100000|2020-05-20 08:25:00|51.32|51.19|51.22|51.09|51.32|51.19|51.02|50.89|1834
1589963400000|2020-05-20 08:30:00|51.12|50.99|50.92|50.79|51.12|50.99|50.92|50.79|1362
1589963700000|2020-05-20 08:35:00|51.02|50.89|51.02|50.89|51.12|50.99|50.92|50.79|5069
1589964000000|2020-05-20 08:40:00|51.12|50.79|51.02|50.89|51.12|50.99|50.92|50.79|2400
1589964300000|2020-05-20 08:45:00|51.12|50.99|51.12|50.99|51.12|50.99|51.02|50.89|471
1589964600000|2020-05-20 08:50:00|51.02|50.89|51.12|50.99|51.12|50.99|51.02|50.89|1337
1589964900000|2020-05-20 08:55:00|51.22|51.09|51.12|50.99|51.22|51.09|51.02|50.89|510
1589965200000|2020-05-20 09:00:00|51.22|51.09|51.02|50.79|51.32|51.19|50.92|50.79|5183
1589965500000|2020-05-20 09:05:00|50.92|50.89|51.02|50.89|51.02|50.89|50.82|50.69|1657
1589965800000|2020-05-20 09:10:00|51.12|50.99|51.12|50.99|51.22|51.09|51.02|50.89|473
1589966100000|2020-05-20 09:15:00|51.02|50.89|51.12|50.99|51.12|50.99|50.92|50.79|387
1589966400000|2020-05-20 09:20:00|51.02|50.89|51.02|50.89|51.12|50.99|50.92|50.79|949
1589966700000|2020-05-20 09:25:00|51.12|50.99|51.02|50.89|51.12|50.99|51.02|50.89|240
1589967000000|2020-05-20 09:30:00|51.12|50.99|50.92|50.79|51.12|50.99|50.92|50.79|459
1589967300000|2020-05-20 09:35:00|50.82|50.69|50.82|50.69|50.92|50.79|50.82|50.69|1631
1589967600000|2020-05-20 09:40:00|50.92|50.79|50.92|50.79|50.92|50.79|50.92|50.79|2402
1589967900000|2020-05-20 09:45:00|51.02|50.89|50.82|50.69|51.02|50.89|50.82|50.69|2637
1589968200000|2020-05-20 09:50:00|50.92|50.79|51.02|50.89|51.02|50.89|50.92|50.79|1768
1589968500000|2020-05-20 09:55:00|51.12|50.99|51.32|51.09|51.32|51.19|51.02|50.89|1753
1589968800000|2020-05-20 10:00:00|51.22|51.19|51.52|51.39|51.52|51.39|51.22|51.09|819
1589969100000|2020-05-20 10:05:00|51.62|51.49|51.62|51.49|51.62|51.49|51.52|51.39|931
1589969400000|2020-05-20 10:10:00|51.52|51.39|51.52|51.39|51.62|51.49|51.42|51.29|1523
1589969700000|2020-05-20 10:15:00|51.42|51.29|51.42|51.29|51.52|51.39|51.42|51.29|523
1589970000000|2020-05-20 10:20:00|51.52|51.39|51.52|51.39|51.62|51.49|51.42|51.29|1933
1589970300000|2020-05-20 10:25:00|51.42|51.29|51.42|51.29|51.52|51.39|51.42|51.29|2149
1589970600000|2020-05-20 10:30:00|51.52|51.39|51.42|51.29|51.52|51.39|51.32|51.19|1051
1589970900000|2020-05-20 10:35:00|||||||||2621
1589971200000|2020-05-20 10:40:00|51.52|51.39|51.52|51.39|51.62|51.49|51.42|51.39|4191
1589971500000|2020-05-20 10:45:00|51.42|51.29|51.42|51.29|51.52|51.39|51.32|51.19|6684
1589971800000|2020-05-20 10:50:00|51.32|51.19|51.42|51.29|51.42|51.29|51.32|51.19|3906
1589972100000|2020-05-20 10:55:00|51.52|51.39|51.52|51.39|51.52|51.39|51.52|51.39|2009
1589972400000|2020-05-20 11:00:00|51.42|51.29|51.42|51.29|51.52|51.39|51.42|51.29|3982
1589972700000|2020-05-20 11:05:00|51.52|51.39|51.42|51.29|51.52|51.39|51.32|51.19|1773
1589973000000|2020-05-20 11:10:00|51.32|51.19|51.42|51.29|51.42|51.29|51.32|51.19|1961
1589973300000|2020-05-20 11:15:00|51.32|51.19|51.42|51.29|51.42|51.29|51.32|51.19|3305
1589973600000|2020-05-20 11:20:00|51.32|51.19|51.42|51.29|51.42|51.29|51.32|51.19|1059
1589973900000|2020-05-20 11:25:00|||||||||3072
1589974200000|2020-05-20 11:30:00|||||||||965
1589974500000|2020-05-20 11:35:00|51.52|51.39|51.62|51.49|51.62|51.49|51.52|51.39|1907
1589974800000|2020-05-20 11:40:00|51.72|51.59|51.72|51.59|51.72|51.59|51.62|51.49|1958
1589975100000|2020-05-20 11:45:00|51.62|51.49|51.62|51.39|51.62|51.59|51.52|51.39|581
1589975400000|2020-05-20 11:50:00|51.52|51.49|51.52|51.39|51.62|51.49|51.52|51.39|305
1589975700000|2020-05-20 11:55:00|51.42|51.29|51.52|51.39|51.52|51.39|51.42|51.29|1536
1589976000000|2020-05-20 12:00:00|51.42|51.29|51.42|51.29|51.52|51.39|51.42|51.29|898
1589976300000|2020-05-20 12:05:00|51.52|51.39|51.52|51.39|51.52|51.39|51.52|51.39|1863
1589976600000|2020-05-20 12:10:00|51.62|51.49|51.82|51.59|51.82|51.69|51.52|51.39|1831
1589976900000|2020-05-20 12:15:00|51.72|51.69|51.82|51.69|51.82|51.69|51.72|51.59|984
1589977200000|2020-05-20 12:20:00|51.72|51.59|51.72|51.59|51.72|51.59|51.72|51.59|1412
1589977500000|2020-05-20 12:25:00|51.82|51.69|51.72|51.59|51.82|51.69|51.62|51.49|276
1589977800000|2020-05-20 12:30:00|51.62|51.49|51.52|51.39|51.62|51.49|51.52|51.39|105
1589978100000|2020-05-20 12:35:00|51.42|51.29|51.52|51.39|51.52|51.39|51.42|51.29|831
1589978400000|2020-05-20 12:40:00|51.62|51.49|51.52|51.39|51.62|51.49|51.52|51.39|851
1589978700000|2020-05-20 12:45:00|51.42|51.29|51.52|51.39|51.62|51.49|51.42|51.29|416
1589979000000|2020-05-20 12:50:00|51.42|51.29|51.62|51.49|51.62|51.49|51.42|51.29|1277
1589979300000|2020-05-20 12:55:00|51.52|51.39|51.62|51.49|51.72|51.59|51.52|51.39|812
1589979600000|2020-05-20 13:00:00|51.72|51.59|51.72|51.59|51.82|51.69|51.62|51.49|1125
1589979900000|2020-05-20 13:05:00|51.62|51.49|51.82|51.69|51.82|51.69|51.62|51.49|3252
1589980200000|2020-05-20 13:10:00|51.72|51.59|52.02|51.89|52.12|51.99|51.72|51.59|3692
1589980500000|2020-05-20 13:15:00|52.12|51.99|52.02|51.89|52.12|51.99|52.02|51.89|3270
1589980800000|2020-05-20 13:20:00|52.12|51.99|52.02|51.89|52.12|51.99|52.02|51.89|2882
1589981100000|2020-05-20 13:25:00|51.92|51.79|52.02|51.89|52.02|51.89|51.92|51.79|1729
1589981400000|2020-05-20 13:30:00|51.92|51.79|52.02|51.89|52.12|51.99|51.92|51.79|1809
1589981700000|2020-05-20 13:35:00|52.12|51.99|52.32|52.19|52.32|52.19|52.02|51.89|6130
1589982000000|2020-05-20 13:40:00|52.42|52.29|52.02|51.89|52.42|52.29|52.02|51.89|916
1589982300000|2020-05-20 13:45:00|51.92|51.79|52.22|52.09|52.22|52.09|51.92|51.79|805
1589982600000|2020-05-20 13:50:00|52.32|52.19|52.22|52.09|52.32|52.19|52.22|52.09|7271
1589982900000|2020-05-20 13:55:00|52.12|51.99|52.22|52.09|52.22|52.09|52.02|51.89|1333
1589983200000|2020-05-20 14:00:00|52.12|51.99|52.42|52.29|52.42|52.29|52.12|51.99|9871
1589983500000|2020-05-20 14:05:00|52.32|52.19|52.52|52.39|52.52|52.39|52.32|52.19|8796
1589983800000|2020-05-20 14:10:00|52.62|52.49|52.72|52.59|52.72|52.59|52.62|52.49|7106
1589984100000|2020-05-20 14:15:00|52.62|52.49|52.42|52.29|52.72|52.59|52.42|52.29|4272
1589984400000|2020-05-20 14:20:00|52.52|52.39|52.62|52.49|52.72|52.59|52.42|52.29|3824
1589984700000|2020-05-20 14:25:00|52.52|52.39|52.72|52.59|52.72|52.59|52.52|52.39|3818
1589985000000|2020-05-20 14:30:00|52.62|52.49|52.72|52.59|52.72|52.59|52.52|52.39|1562
1589985300000|2020-05-20 14:35:00|52.62|52.49|52.72|52.59|52.72|52.59|52.62|52.49|2563
1589985600000|2020-05-20 14:40:00|52.82|52.69|52.82|52.69|52.82|52.69|52.72|52.59|5080
1589985900000|2020-05-20 14:45:00|52.92|52.79|52.82|52.69|52.92|52.79|52.82|52.69|2692
1589986200000|2020-05-20 14:50:00|52.92|52.79|52.92|52.79|52.92|52.79|52.82|52.69|973
1589986500000|2020-05-20 14:55:00|52.82|52.69|52.82|52.69|52.92|52.79|52.82|52.69|1780
1589986800000|2020-05-20 15:00:00|52.92|52.79|52.72|52.59|52.92|52.79|52.72|52.59|4166
1589987100000|2020-05-20 15:05:00|52.62|52.49|52.72|52.59|52.72|52.59|52.62|52.49|1698
1589987400000|2020-05-20 15:10:00|52.82|52.69|52.92|52.79|52.92|52.79|52.72|52.59|1342
1589987700000|2020-05-20 15:15:00|52.82|52.69|52.92|52.79|52.92|52.79|52.82|52.69|1059
1589988000000|2020-05-20 15:20:00|53.02|52.89|53.02|52.89|53.12|52.99|52.92|52.79|9862
1589988300000|2020-05-20 15:25:00|53.12|52.99|53.02|52.89|53.12|52.99|53.02|52.89|4859
1589988600000|2020-05-20 15:30:00|52.92|52.79|53.02|52.89|53.02|52.89|52.82|52.69|9450
1589988900000|2020-05-20 15:35:00|52.92|52.79|52.92|52.79|53.02|52.89|52.82|52.69|7056
1589989200000|2020-05-20 15:40:00|52.82|52.69|52.92|52.79|52.92|52.79|52.82|52.69|1329
1589989500000|2020-05-20 15:45:00|||||||||151
1589989800000|2020-05-20 15:50:00|53.02|52.89|52.82|52.69|53.02|52.89|52.82|52.69|3043
1589990100000|2020-05-20 15:55:00|||||||||68
1589990400000|2020-05-20 16:00:00|52.92|52.79|52.72|52.59|52.92|52.79|52.72|52.59|20095
1589990700000|2020-05-20 16:05:00|52.82|52.69|52.72|52.59|52.82|52.69|52.72|52.59|76
1589991000000|2020-05-20 16:10:00|52.62|52.49|52.62|52.49|52.72|52.59|52.62|52.49|377
1589991300000|2020-05-20 16:15:00|52.52|52.39|52.62|52.49|52.62|52.49|52.52|52.39|663
1589991600000|2020-05-20 16:20:00|52.72|52.59|52.62|52.49|52.72|52.59|52.62|52.49|1826
1589991900000|2020-05-20 16:25:00|52.72|52.59|52.72|52.59|52.72|52.59|52.62|52.49|564
1589992200000|2020-05-20 16:30:00|||||||||2
1589992500000|2020-05-20 16:35:00|52.82||52.72||52.82||52.72||260
1589992800000|2020-05-20 16:40:00|52.62|52.49|52.62|52.49|52.62|52.49|52.62|52.49|33
1589993100000|2020-05-20 16:45:00|52.72|52.59|52.72|52.59|52.72|52.59|52.72|52.59|5
1589993400000|2020-05-20 16:50:00|||||||||20
1589993700000|2020-05-20 16:55:00|52.82|52.69|52.72|52.59|52.82|52.69|52.72|52.59|189
1589994000000|2020-05-20 17:00:00|52.82||52.72||52.82||52.72||0
1589994300000|2020-05-20 17:05:00|52.62|52.49|52.62|52.49|52.72|52.59|52.62|52.49|11
1589994600000|2020-05-20 17:10:00|52.72|52.59|52.72|52.59|52.72|52.59|52.62|52.59|23
1589995200000|2020-05-20 17:20:00|52.62|52.49|52.62|52.39|52.72|52.59|52.62|52.39|279
1589995500000|2020-05-20 17:25:00|52.52|52.49|52.62|52.39|52.62|52.49|52.52|52.39|62
1589995800000|2020-05-20 17:30:00|52.52||52.52||52.52||52.52||0
1589996100000|2020-05-20 17:35:00|52.62|52.49|52.62|52.49|52.62|52.49|52.62|52.49|10
1589996700000|2020-05-20 17:45:00|||||||||154
1589997300000|2020-05-20 17:55:00|||||||||124
1589997600000|2020-05-20 18:00:00|||||||||7
1589997900000|2020-05-20 18:05:00|52.72|52.59|52.62|52.49|52.72|52.59|52.62|52.49|28
1589998200000|2020-05-20 18:10:00|52.72|52.39|52.62|52.39|52.72|52.49|52.62|52.39|50
1589998500000|2020-05-20 18:15:00|52.52|52.49|52.62|52.49|52.62|52.49|52.52|52.39|45
1589998800000|2020-05-20 18:20:00|52.72|52.39|52.72|52.49|52.72|52.49|52.62|52.39|57
1589999100000|2020-05-20 18:25:00|52.62||52.62||52.62||52.62||0
1589999400000|2020-05-20 18:30:00|52.72||52.72||52.72||52.72||30
1590000000000|2020-05-20 18:40:00||52.59||52.59||52.59||52.59|3
1590000300000|2020-05-20 18:45:00|52.62|52.49|52.72|52.59|52.72|52.59|52.62|52.49|12
1590000600000|2020-05-20 18:50:00|52.82||52.82||52.82||52.82||271
1590000900000|2020-05-20 18:55:00|||||||||57
1590001200000|2020-05-20 19:00:00|52.72|52.69|52.72|52.59|52.72|52.69|52.72|52.59|437
1590001500000|2020-05-20 19:05:00|52.62|52.49|52.62|52.49|52.62|52.49|52.62|52.49|200
1590001800000|2020-05-20 19:10:00|52.72|52.39|52.62|52.49|52.72|52.49|52.62|52.39|113
1590002100000|2020-05-20 19:15:00||52.39||52.49||52.49||52.39|0
1590002400000|2020-05-20 19:20:00|52.72|52.59|52.72|52.59|52.72|52.59|52.72|52.59|34
1590002700000|2020-05-20 19:25:00|||||||||20
1590003000000|2020-05-20 19:30:00|52.62|52.49|52.62|52.49|52.62|52.49|52.62|52.49|22
1590003300000|2020-05-20 19:35:00|52.72||52.62||52.72||52.62||150
1590003600000|2020-05-20 19:40:00|52.72|52.59|52.72|52.49|52.72|52.59|52.62|52.49|152
1590003900000|2020-05-20 19:45:00|52.62|52.39|52.62|52.39|52.72|52.39|52.62|52.39|18
1590004200000|2020-05-20 19:50:00|52.72|52.49|52.62|52.49|52.72|52.49|52.62|52.49|0
1590004500000|2020-05-20 19:55:00|52.72|52.59|52.72|52.59|52.72|52.59|52.62|52.59|407
1590041100000|2020-05-21 06:05:00|52.22|52.09|52.22|52.09|52.32|52.09|52.22|52.09|40
1590041400000|2020-05-21 06:10:00|52.32|52.19|52.32|52.19|52.32|52.19|52.32|52.19|282
1590041700000|2020-05-21 06:15:00||52.09||52.19||52.19||52.09|332
1590042000000|2020-05-21 06:20:00|52.22|52.09|52.22|52.09|52.22|52.09|52.22|52.09|221
1590042300000|2020-05-21 06:25:00|52.12|51.99|52.12|51.99|52.12|51.99|52.12|51.99|28
1590042600000|2020-05-21 06:30:00|||||||||25
1590043200000|2020-05-21 06:40:00|52.02|51.89|52.12|51.99|52.12|51.99|52.02|51.89|115
1590043500000|2020-05-21 06:45:00|||||||||16
1590043800000|2020-05-21 06:50:00|52.22|52.09|52.22|52.09|52.22|52.09|52.22|52.09|32
1590044100000|2020-05-21 06:55:00|52.32|52.19|52.12|51.99|52.32|52.19|52.12|51.99|109
1590044400000|2020-05-21 07:00:00|52.02|51.89|51.92|51.69|52.12|51.99|51.82|51.69|4132
1590044700000|2020-05-21 07:05:00|51.82|51.59|51.82|51.69|51.92|51.69|51.62|51.49|2147
1590045000000|2020-05-21 07:10:00|51.92|51.79|52.02|51.89|52.12|51.99|51.72|51.59|2031
1590045300000|2020-05-21 07:15:00|51.92|51.79|52.12|51.99|52.22|52.09|51.92|51.79|676
1590045600000|2020-05-21 07:20:00|52.02|51.89|51.82|51.69|52.12|51.99|51.82|51.69|1265
1590045900000|2020-05-21 07:25:00|51.92|51.79|52.22|52.09|52.22|52.09|51.82|51.69|2841
1590046200000|2020-05-21 07:30:00|52.32|52.19|52.42|52.29|52.52|52.39|52.12|51.99|2948
1590046500000|2020-05-21 07:35:00|52.52|52.39|52.52|52.39|52.62|52.49|52.52|52.29|2739
1590046800000|2020-05-21 07:40:00|52.42|52.29|52.22|52.09|52.42|52.29|52.22|52.09|1499
1590047100000|2020-05-21 07:45:00|52.32|51.99|52.22|52.09|52.32|52.19|52.12|51.99|558
1590047400000|2020-05-21 07:50:00|52.32|52.19|52.22|52.09|52.32|52.19|52.22|52.09|1437
1590047700000|2020-05-21 07:55:00|52.12|51.99|52.12|51.99|52.12|51.99|52.02|51.89|947
1590048000000|2020-05-21 08:00:00|52.22|52.09|52.32|52.19|52.32|52.19|52.12|51.99|3760
1590048300000|2020-05-21 08:05:00|52.22|52.09|51.92|51.79|52.22|52.19|51.82|51.69|3772
1590048600000|2020-05-21 08:10:00|51.82|51.69|51.82|51.69|51.92|51.79|51.82|51.69|2843
1590048900000|2020-05-21 08:15:00|51.72|51.59|51.82|51.69|51.82|51.69|51.72|51.59|523
1590049200000|2020-05-21 08:20:00|51.72|51.59|51.62|51.49|51.82|51.69|51.62|51.49|1813
1590049500000|2020-05-21 08:25:00|51.72|51.59|51.62|51.49|51.72|51.59|51.52|51.39|1069
1590049800000|2020-05-21 08:30:00|51.72|51.59|51.72|51.59|51.72|51.59|51.62|51.49|666
1590050100000|2020-05-21 08:35:00|51.62|51.49|51.72|51.59|51.72|51.59|51.62|51.49|482
1590050400000|2020-05-21 08:40:00|51.62|51.49|51.62|51.49|51.72|51.59|51.62|51.49|986
1590050700000|2020-05-21 08:45:00|51.72|51.59|51.62|51.49|51.72|51.59|51.62|51.49|215
1590051000000|2020-05-21 08:50:00|51.72|51.59|51.72|51.59|51.82|51.69|51.62|51.49|522
1590051300000|2020-05-21 08:55:00|51.82|51.69|51.92|51.69|51.92|51.79|51.82|51.69|931
1590051600000|2020-05-21 09:00:00|52.02|51.79|51.82|51.69|52.02|51.89|51.82|51.69|2267
1590051900000|2020-05-21 09:05:00|51.92|51.79|51.72|51.59|51.92|51.79|51.72|51.59|200
1590052200000|2020-05-21 09:10:00|51.62|51.49|51.82|51.69|51.82|51.69|51.62|51.49|892
1590052500000|2020-05-21 09:15:00|51.72|51.59|51.82|51.69|51.82|51.69|51.72|51.59|1601
1590052800000|2020-05-21 09:20:00|51.72|51.59|51.92|51.79|51.92|51.79|51.72|51.59|353
1590053100000|2020-05-21 09:25:00|52.02|51.89|52.22|52.09|52.22|52.09|51.92|51.79|4749
1590053400000|2020-05-21 09:30:00|52.12|51.99|51.92|51.79|52.12|52.09|51.92|51.79|668
1590053700000|2020-05-21 09:35:00|51.82|51.69|51.82|51.69|51.92|51.79|51.82|51.69|674
1590054000000|2020-05-21 09:40:00|51.92|51.79|51.92|51.79|52.02|51.89|51.82|51.69|890
1590054300000|2020-05-21 09:45:00|51.82|51.69|51.92|51.79|51.92|51.79|51.82|51.69|1041
1590054600000|2020-05-21 09:50:00|51.82|51.69|51.82|51.69|51.92|51.79|51.82|51.69|75
1590054900000|2020-05-21 09:55:00|51.92|51.79|51.82|51.69|51.92|51.79|51.82|51.59|443
1590055200000|2020-05-21 10:00:00|51.72|51.59|51.72|51.59|51.72|51.69|51.62|51.49|1244
1590055500000|2020-05-21 10:05:00|51.62|51.49|51.72|51.59|51.72|51.59|51.62|51.49|913
1590055800000|2020-05-21 10:10:00|51.62|51.49|51.82|51.69|51.82|51.69|51.62|51.49|256
1590056100000|2020-05-21 10:15:00|51.72|51.59|51.82|51.69|51.82|51.69|51.72|51.59|1646
1590056400000|2020-05-21 10:20:00|51.92|51.79|51.82|51.69|51.92|51.79|51.72|51.59|1050
1590056700000|2020-05-21 10:25:00|51.72|51.59|51.82|51.69|51.82|51.69|51.72|51.59|736
1590057000000|2020-05-21 10:30:00||51.59||51.69||51.69||51.59|1032
1590057300000|2020-05-21 10:35:00|51.92|51.79|51.92|51.79|51.92|51.79|51.82|51.69|3275
1590057600000|2020-05-21 10:40:00|51.82|51.69|51.82|51.69|51.92|51.79|51.82|51.69|769
1590057900000|2020-05-21 10:45:00|51.92|51.79|51.92|51.79|52.02|51.89|51.92|51.69|1818
1590058200000|2020-05-21 10:50:00|52.02|51.89|51.92|51.79|52.02|51.89|51.92|51.79|1040
1590058500000|2020-05-21 10:55:00|51.82|51.69|51.92|51.79|51.92|51.79|51.82|51.69|318
1590058800000|2020-05-21 11:00:00|52.02|51.89|51.92|51.79|52.02|51.89|51.92|51.79|1628
1590059100000|2020-05-21 11:05:00|52.02|51.89|51.92|51.79|52.02|51.89|51.92|51.79|401
1590059400000|2020-05-21 11:10:00|51.82|51.69|51.92|51.79|52.02|51.89|51.82|51.69|1240
1590059700000|2020-05-21 11:15:00|52.02|51.89|52.02|51.89|52.02|51.89|51.92|51.79|1395
1590060000000|2020-05-21 11:20:00|52.12|51.99|52.12|51.99|52.22|52.09|52.02|51.89|1788
1590060300000|2020-05-21 11:25:00|52.22|52.09|52.22|52.09|52.32|52.19|52.22|52.09|1462
1590060600000|2020-05-21 11:30:00|52.32|52.19|52.22|52.09|52.32|52.19|52.22|52.09|1927
1590060900000|2020-05-21 11:35:00|52.12|51.99|52.22|52.09|52.22|52.09|52.12|51.99|104
1590061200000|2020-05-21 11:40:00|52.12|51.99|52.12|51.99|52.22|52.09|52.12|51.99|2044
1590061500000|2020-05-21 11:45:00|52.02|51.89|52.02|51.89|52.12|51.99|52.02|51.89|446
1590061800000|2020-05-21 11:50:00|51.92|51.79|52.02|51.89|52.02|51.89|51.92|51.79|1897
1590062100000|2020-05-21 11:55:00|51.92|51.79|51.92|51.79|52.02|51.89|51.92|51.79|1405
1590062400000|2020-05-21 12:00:00||51.69||51.79||51.79||51.69|806
1590062700000|2020-05-21 12:05:00|52.02|51.89|52.02|51.89|52.02|51.89|52.02|51.89|2986
1590063000000|2020-05-21 12:10:00|52.12|51.99|52.12|51.99|52.12|51.99|52.02|51.89|316
1590063300000|2020-05-21 12:15:00|52.02|51.89|52.12|51.99|52.22|52.09|52.02|51.89|85
1590063600000|2020-05-21 12:20:00|52.22|52.09|52.12|51.99|52.22|52.09|52.12|51.99|625
1590063900000|2020-05-21 12:25:00|52.02|51.89|52.12|51.89|52.12|51.99|52.02|51.89|652
1590064200000|2020-05-21 12:30:00|52.02|51.79|51.92|51.79|52.02|51.79|51.92|51.79|440
1590064500000|2020-05-21 12:35:00|52.02|51.89|52.22|52.09|52.22|52.09|52.02|51.89|1593
1590064800000|2020-05-21 12:40:00|52.12|51.99|52.22|52.09|52.22|52.09|52.12|51.99|344
1590065100000|2020-05-21 12:45:00|52.32|52.19|52.32|52.09|52.42|52.29|52.22|52.09|2307
1590065400000|2020-05-21 12:50:00|52.22|52.19|52.12|51.99|52.32|52.19|52.12|51.99|989
1590065700000|2020-05-21 12:55:00|52.02|51.89|52.12|51.99|52.12|51.99|52.02|51.89|248
1590066000000|2020-05-21 13:00:00|52.02|51.89|52.12|51.99|52.12|51.99|52.02|51.89|667
1590066300000|2020-05-21 13:05:00|52.02|51.89|52.12|51.99|52.12|51.99|52.02|51.89|111
1590066600000|2020-05-21 13:10:00|52.22|52.09|52.32|52.09|52.32|52.19|52.12|51.99|1148
1590066900000|2020-05-21 13:15:00|52.22|52.19|52.32|52.19|52.32|52.19|52.22|52.09|873
1590067500000|2020-05-21 13:25:00|52.22|52.09|52.42|52.29|52.42|52.29|52.22|52.09|898
1590067800000|2020-05-21 13:30:00|52.32|52.19|52.42|52.29|52.42|52.29|52.22|52.09|705
1590068100000|2020-05-21 13:35:00|52.52|52.39|52.52|52.39|52.52|52.39|52.42|52.29|344
1590068400000|2020-05-21 13:40:00|52.62|52.49|52.62|52.49|52.62|52.49|52.62|52.39|440
1590068700000|2020-05-21 13:45:00|52.52|52.39|52.82|52.59|52.82|52.69|52.52|52.39|2273
1590069000000|2020-05-21 13:50:00|52.72|52.49|52.62|52.49|52.82|52.59|52.62|52.39|2991
1590069300000|2020-05-21 13:55:00|52.52|52.39|52.52|52.39|52.62|52.49|52.42|52.29|2364
1590069600000|2020-05-21 14:00:00|52.62|52.49|52.62|52.49|52.72|52.59|52.62|52.39|1230
1590069900000|2020-05-21 14:05:00|52.72|52.59|52.72|52.59|52.82|52.69|52.52|52.39|3135
1590070200000|2020-05-21 14:10:00|52.82|52.69|52.82|52.69|52.82|52.69|52.72|52.59|2999
1590070500000|2020-05-21 14:15:00|52.92|52.79|52.92|52.79|52.92|52.79|52.82|52.69|3721
1590070800000|2020-05-21 14:20:00|||||||||399
1590071100000|2020-05-21 14:25:00|52.82|52.69|52.62|52.49|52.82|52.69|52.62|52.49|714
1590071400000|2020-05-21 14:30:00|52.52|52.39|52.22|52.09|52.62|52.49|52.22|52.09|2159
1590071700000|2020-05-21 14:35:00|52.32|51.99|52.02|51.89|52.32|52.09|52.02|51.89|3596
1590072000000|2020-05-21 14:40:00|52.12|51.99|52.22|52.09|52.32|52.19|52.02|51.89|4646
1590072300000|2020-05-21 14:45:00|52.32|52.19|52.32|52.19|52.32|52.19|52.12|51.99|362
1590072600000|2020-05-21 14:50:00|52.22|52.09|52.22|52.09|52.32|52.19|52.22|52.09|648
1590072900000|2020-05-21 14:55:00|52.12|51.99|52.12|51.99|52.22|52.09|52.12|51.99|6327
1590073200000|2020-05-21 15:00:00|52.02|51.89|51.82|51.69|52.02|51.89|51.82|51.69|6261
1590073500000|2020-05-21 15:05:00|51.92|51.79|51.82|51.69|51.92|51.79|51.72|51.59|1480
1590073800000|2020-05-21 15:10:00|51.92|51.79|52.02|51.89|52.02|51.89|51.92|51.79|1255
1590074100000|2020-05-21 15:15:00|51.92|51.79|51.82|51.69|51.92|51.79|51.82|51.69|1244
1590074400000|2020-05-21 15:20:00|51.92|51.79|51.82|51.69|51.92|51.79|51.72|51.59|5392
1590074700000|2020-05-21 15:25:00|51.72|51.59|51.92|51.79|51.92|51.79|51.72|51.59|4605
1590075000000|2020-05-21 15:30:00|52.02|51.89|51.92|51.79|52.02|51.89|51.92|51.79|3993
1590075300000|2020-05-21 15:35:00|52.02|51.89|52.12|51.99|52.12|51.99|52.02|51.89|5786
1590075600000|2020-05-21 15:40:00|52.22|52.09|52.12|51.99|52.22|52.09|52.12|51.99|1603
1590075900000|2020-05-21 15:45:00|52.22|51.89|52.02|51.89|52.22|51.99|52.02|51.89|1083
1590076200000|2020-05-21 15:50:00|52.12|51.99|52.02|51.89|52.12|51.99|52.02|51.89|69
1590076500000|2020-05-21 15:55:00|52.12|51.99|52.12|51.99|52.12|51.99|52.02|51.89|615
1590076800000|2020-05-21 16:00:00|52.22|52.09|52.12|51.99|52.32|52.19|52.12|51.99|808
1590077100000|2020-05-21 16:05:00|52.22|52.09|52.22|52.09|52.22|52.09|52.22|52.09|808
1590077400000|2020-05-21 16:10:00|52.12|51.99|52.22|52.09|52.22|52.09|52.12|51.99|279
1590077700000|2020-05-21 16:15:00|52.12|51.99|52.22|51.99|52.22|51.99|52.12|51.99|69
1590078000000|2020-05-21 16:20:00|52.12|52.09|52.22|52.09|52.22|52.09|52.12|51.99|137
1590078300000|2020-05-21 16:25:00|52.32|52.19|52.22|52.09|52.32|52.19|52.22|52.09|155
1590078600000|2020-05-21 16:30:00|52.12|51.99|52.12|51.99|52.22|52.09|52.12|51.99|45
1590078900000|2020-05-21 16:35:00|52.02|51.89|52.02|51.89|52.12|51.99|52.02|51.89|138
1590079200000|2020-05-21 16:40:00|52.12|51.99|52.12|51.99|52.12|51.99|52.12|51.89|8
1590079500000|2020-05-21 16:45:00||51.89||51.99||51.99||51.89|0
1590079800000|2020-05-21 16:50:00|52.02|51.89|52.02|51.89|52.02|51.89|51.92|51.79|1005
1590080100000|2020-05-21 16:55:00|51.92|51.79|52.02|51.89|52.02|51.89|51.92|51.79|359
1590080400000|2020-05-21 17:00:00|52.12|51.79|52.12|51.99|52.12|51.99|52.02|51.79|420
1590080700000|2020-05-21 17:05:00|52.02|51.89|52.02|51.89|52.12|51.89|52.02|51.79|53
1590081000000|2020-05-21 17:10:00|52.12|51.99|52.12|51.89|52.12|51.99|52.02|51.89|150
1590081300000|2020-05-21 17:15:00|52.02|51.99|52.12|51.89|52.12|51.99|52.02|51.89|125
1590081600000|2020-05-21 17:20:00||51.99||51.89||51.99||51.89|0
1590081900000|2020-05-21 17:25:00||51.99||51.99||51.99||51.89|100
1590082200000|2020-05-21 17:30:00|52.02|51.89|52.02|51.89|52.02|51.89|52.02|51.89|29
1590082500000|2020-05-21 17:35:00|||||||||302
1590082800000|2020-05-21 17:40:00|||||||||5
1590083100000|2020-05-21 17:45:00|52.12|51.99|52.12|51.89|52.12|51.99|52.12|51.89|166
1590083700000|2020-05-21 17:55:00|52.02||52.12||52.12||52.02||14
1590084000000|2020-05-21 18:00:00||51.99||51.99||51.99||51.99|3
1590085200000|2020-05-21 18:20:00|52.22||52.22||52.22||52.12||58
1590085500000|2020-05-21 18:25:00|52.12||52.12||52.12||52.12||0
1590086100000|2020-05-21 18:35:00|52.02|51.89|52.12|51.89|52.12|51.89|52.02|51.89|14
1590086700000|2020-05-21 18:45:00|52.02||52.12||52.12||52.02||80
1590087300000|2020-05-21 18:55:00|52.02|51.99|52.02|51.89|52.02|51.99|52.02|51.89|6
1590087600000|2020-05-21 19:00:00|52.12|51.99|52.12|51.89|52.12|51.99|52.12|51.89|8
1590088200000|2020-05-21 19:10:00||51.99||51.99||51.99||51.99|0
1590088500000|2020-05-21 19:15:00|52.22||52.22||52.22||52.12||0
1590088800000|2020-05-21 19:20:00||52.09||51.99||52.09||51.99|20
1590089100000|2020-05-21 19:25:00|52.12||52.12||52.12||52.12||0
1590089400000|2020-05-21 19:30:00|52.22|51.89|52.12|51.89|52.22|51.89|52.12|51.89|18
1590089700000|2020-05-21 19:35:00|52.02||52.12||52.12||52.02||1
1590090300000|2020-05-21 19:45:00||51.99||51.89||51.99||51.89|11
1590090600000|2020-05-21 19:50:00|52.02||52.02||52.02||52.02||41
1590090900000|2020-05-21 19:55:00|52.12|51.99|52.12|51.89|52.12|51.99|52.02|51.89|178
1590127500000|2020-05-22 06:05:00|51.12|50.99|51.32|51.19|51.32|51.19|51.12|50.89|274
1590127800000|2020-05-22 06:10:00|51.22|51.09|51.22|50.99|51.32|51.09|51.12|50.99|458
1590128100000|2020-05-22 06:15:00|51.12|51.09|51.22|50.99|51.22|51.09|51.12|50.99|136
1590128400000|2020-05-22 06:20:00|51.12||51.12||51.12||51.12||1
1590128700000|2020-05-22 06:25:00|51.22|51.09|51.22|50.99|51.22|51.09|51.22|50.99|15
1590129000000|2020-05-22 06:30:00|51.12|51.09|51.12|50.99|51.22|51.09|51.12|50.99|130
1590129300000|2020-05-22 06:35:00|51.02|50.89|50.92|50.79|51.02|50.99|50.92|50.79|612
1590129600000|2020-05-22 06:40:00|50.82|50.69|50.82|50.69|50.82|50.69|50.82|50.59|53
1590129900000|2020-05-22 06:45:00|50.92|50.79|50.82|50.69|50.92|50.79|50.82|50.69|314
1590130200000|2020-05-22 06:50:00|50.92|50.79|50.92|50.79|50.92|50.79|50.82|50.69|493
1590130500000|2020-05-22 06:55:00|51.02|50.89|51.12|50.89|51.12|50.89|51.02|50.89|360
1590130800000|2020-05-22 07:00:00|51.02|50.99|51.22|51.09|51.22|51.09|50.92|50.79|3040
1590131100000|2020-05-22 07:05:00|51.12|50.99|51.22|51.09|51.32|51.09|50.92|50.79|2374
1590131400000|2020-05-22 07:10:00|51.12|50.99|50.82|50.69|51.22|50.99|50.72|50.59|3678
1590131700000|2020-05-22 07:15:00|50.72|50.59|50.92|50.79|51.02|50.79|50.62|50.49|3083
1590132000000|2020-05-22 07:20:00|51.02|50.89|51.12|50.99|51.12|50.99|50.92|50.79|2609
1590132300000|2020-05-22 07:25:00|51.22|50.89|51.12|50.99|51.32|51.19|51.12|50.89|3000
1590132600000|2020-05-22 07:30:00|51.02|50.89|51.22|51.09|51.32|51.19|51.02|50.89|2375
1590132900000|2020-05-22 07:35:00|51.12|50.99|51.12|50.99|51.22|51.09|51.02|50.89|1351
1590133200000|2020-05-22 07:40:00|51.02|50.89|51.32|51.19|51.32|51.19|51.02|50.89|412
1590133500000|2020-05-22 07:45:00|51.42|51.09|51.32|51.19|51.42|51.29|51.22|51.09|854
1590133800000|2020-05-22 07:50:00|51.22|51.09|51.32|51.19|51.42|51.29|51.22|51.09|292
1590134100000|2020-05-22 07:55:00|51.22|51.09|51.22|51.09|51.32|51.19|51.22|51.09|317
1590134400000|2020-05-22 08:00:00|51.32|51.19|51.22|51.09|51.32|51.19|51.12|50.99|534
1590134700000|2020-05-22 08:05:00|51.32|51.19|51.32|51.19|51.42|51.29|51.22|51.09|710
1590135000000|2020-05-22 08:10:00|51.22|51.09|51.62|51.49|51.62|51.49|51.22|51.09|5189
1590135300000|2020-05-22 08:15:00|51.72|51.59|51.62|51.49|51.72|51.59|51.52|51.39|1967
1590135600000|2020-05-22 08:20:00|51.72|51.59|51.62|51.49|51.72|51.59|51.52|51.39|2798
1590135900000|2020-05-22 08:25:00|51.52|51.39|51.52|51.39|51.62|51.49|51.42|51.29|794
1590136200000|2020-05-22 08:30:00|51.62|51.49|51.92|51.69|51.92|51.79|51.62|51.39|7667
1590136500000|2020-05-22 08:35:00|51.82|51.79|51.82|51.69|52.02|51.89|51.82|51.69|898
1590136800000|2020-05-22 08:40:00|51.92|51.79|52.12|51.99|52.22|52.09|51.82|51.69|6886
1590137100000|2020-05-22 08:45:00|52.22|52.09|52.02|51.89|52.22|52.09|52.02|51.89|4009
1590137400000|2020-05-22 08:50:00|51.92|51.79|52.22|52.09|52.22|52.09|51.92|51.79|4326
1590137700000|2020-05-22 08:55:00|52.32|52.19|52.52|52.39|52.52|52.39|52.32|52.19|7106
1590138000000|2020-05-22 09:00:00|52.42|52.29|52.52|52.39|52.52|52.39|52.42|52.29|3000
1590138300000|2020-05-22 09:05:00|52.42|52.29|52.42|52.29|52.52|52.39|52.42|52.29|5348
1590138600000|2020-05-22 09:10:00|52.52|52.39|52.52|52.39|52.52|52.39|52.42|52.29|734
1590138900000|2020-05-22 09:15:00|52.42|52.29|52.52|52.39|52.52|52.39|52.42|52.29|668
1590139200000|2020-05-22 09:20:00|52.62|52.49|52.62|52.49|52.72|52.59|52.62|52.49|2693
1590139500000|2020-05-22 09:25:00|52.52|52.39|52.62|52.49|52.72|52.59|52.52|52.39|3203
1590139800000|2020-05-22 09:30:00|52.72|52.59|52.42|52.29|52.72|52.59|52.42|52.29|1573
1590140100000|2020-05-22 09:35:00|52.52|52.39|52.42|52.29|52.52|52.39|52.42|52.29|2774
1590140400000|2020-05-22 09:40:00|52.32|52.19|52.32|52.19|52.32|52.19|52.32|52.19|367
1590140700000|2020-05-22 09:45:00|52.42|52.29|52.32|52.19|52.42|52.29|52.22|52.09|1076
1590141000000|2020-05-22 09:50:00|52.22|52.09|52.22|52.09|52.22|52.09|52.22|52.09|575
1590141300000|2020-05-22 09:55:00|52.12|51.99|52.22|52.09|52.32|52.09|52.12|51.99|1020
1590141600000|2020-05-22 10:00:00|52.32|52.19|52.32|52.19|52.32|52.19|52.32|52.19|1975
1590141900000|2020-05-22 10:05:00|52.42|52.29|52.52|52.39|52.52|52.39|52.42|52.29|716
1590142200000|2020-05-22 10:10:00|52.62|52.49|52.82|52.69|52.82|52.69|52.62|52.49|1346
1590142500000|2020-05-22 10:15:00|52.92|52.79|53.12|52.99|53.12|52.99|52.92|52.79|8535
1590142800000|2020-05-22 10:20:00|53.02|52.89|53.12|52.99|53.12|52.99|53.02|52.89|2915
1590143100000|2020-05-22 10:25:00|53.02|52.89|53.02|52.89|53.12|52.99|53.02|52.79|3483
1590143400000|2020-05-22 10:30:00|52.92|52.79|52.92|52.79|53.12|52.99|52.92|52.79|945
1590143700000|2020-05-22 10:35:00|52.82|52.69|53.02|52.89|53.02|52.89|52.72|52.59|3909
1590144000000|2020-05-22 10:40:00|52.92|52.79|53.02|52.89|53.02|52.89|52.92|52.79|1256
1590144300000|2020-05-22 10:45:00|53.12|52.99|53.22|53.09|53.22|53.09|53.02|52.89|2275
1590144600000|2020-05-22 10:50:00|53.12|52.99|53.12|52.99|53.32|53.19|53.12|52.99|1368
1590144900000|2020-05-22 10:55:00|53.02|52.89|53.02|52.89|53.12|52.99|52.92|52.79|2071
1590145200000|2020-05-22 11:00:00|52.92|52.79|52.82|52.69|53.02|52.89|52.82|52.69|1923
1590145500000|2020-05-22 11:05:00|52.92|52.79|52.92|52.79|53.02|52.89|52.92|52.79|588
1590145800000|2020-05-22 11:10:00|53.02|52.89|53.12|52.99|53.12|52.99|53.02|52.79|1133
1590146100000|2020-05-22 11:15:00|53.02|52.89|53.02|52.89|53.12|52.99|53.02|52.89|1617
1590146400000|2020-05-22 11:20:00|52.92|52.79|52.92|52.79|53.02|52.89|52.92|52.79|2199
1590146700000|2020-05-22 11:25:00|53.02|52.89|52.82|52.69|53.02|52.89|52.82|52.69|265
1590147000000|2020-05-22 11:30:00|52.92|52.79|52.82|52.69|52.92|52.79|52.82|52.69|1126
1590147300000|2020-05-22 11:35:00|52.92|52.79|52.82|52.69|52.92|52.79|52.82|52.69|6
1590147600000|2020-05-22 11:40:00|52.92|52.79|53.02|52.89|53.02|52.89|52.92|52.79|1541
1590147900000|2020-05-22 11:45:00|53.12|52.99|53.12|52.99|53.12|52.99|53.12|52.99|8429
1590148200000|2020-05-22 11:50:00|53.22|53.09|53.12|52.99|53.32|53.19|53.12|52.99|1512
1590148500000|2020-05-22 11:55:00|53.22|53.09|53.42|53.29|53.42|53.29|53.22|53.09|4145
1590148800000|2020-05-22 12:00:00|53.52|53.39|53.42|53.29|53.52|53.39|53.42|53.29|2342
1590149100000|2020-05-22 12:05:00|53.32|53.19|53.42|53.29|53.52|53.39|53.32|53.19|3552
1590149400000|2020-05-22 12:10:00|53.32|53.19|53.62|53.49|53.62|53.49|53.32|53.19|2817
1590149700000|2020-05-22 12:15:00|53.72|53.59|53.62|53.49|53.72|53.59|53.62|53.49|5255
1590150000000|2020-05-22 12:20:00|53.52|53.39|53.52|53.39|53.62|53.49|53.52|53.39|393
1590150300000|2020-05-22 12:25:00|53.42|53.29|53.32|53.19|53.52|53.39|53.32|53.19|457
1590150600000|2020-05-22 12:30:00|53.22|53.09|53.12|52.99|53.22|53.09|53.02|52.89|1942
1590150900000|2020-05-22 12:35:00|53.02|52.89|53.12|52.99|53.22|53.09|53.02|52.89|1034
1590151200000|2020-05-22 12:40:00|53.22|53.09|53.32|53.19|53.32|53.19|53.22|52.99|1084
1590151500000|2020-05-22 12:45:00|53.42|53.29|53.22|53.09|53.42|53.29|53.22|53.09|363
1590151800000|2020-05-22 12:50:00|53.12|52.99|53.32|53.19|53.32|53.19|53.12|52.99|963
1590152100000|2020-05-22 12:55:00|53.42|53.29|53.42|53.29|53.42|53.29|53.32|53.19|1299
1590152400000|2020-05-22 13:00:00|53.52|53.39|53.62|53.49|53.62|53.49|53.52|53.39|6311
1590152700000|2020-05-22 13:05:00|53.72|53.59|53.62|53.49|53.72|53.59|53.62|53.49|379
1590153000000|2020-05-22 13:10:00|53.72|53.59|53.62|53.49|53.72|53.59|53.62|53.49|1402
1590153300000|2020-05-22 13:15:00|53.52|53.39|53.52|53.39|53.52|53.39|53.42|53.29|1378
1590153600000|2020-05-22 13:20:00|53.62|53.49|53.52|53.39|53.62|53.49|53.52|53.39|975
1590153900000|2020-05-22 13:25:00|53.62|53.49|53.42|53.29|53.62|53.49|53.42|53.29|4547
1590154200000|2020-05-22 13:30:00|53.52|53.19|53.22|53.09|53.52|53.29|53.22|53.09|2833
1590154500000|2020-05-22 13:35:00|53.12|52.99|53.02|52.89|53.32|53.19|53.02|52.79|4753
1590154800000|2020-05-22 13:40:00|52.92|52.79|53.02|52.89|53.02|52.89|52.92|52.79|1163
1590155100000|2020-05-22 13:45:00|52.92|52.79|53.02|52.89|53.12|52.99|52.92|52.79|2065
1590155400000|2020-05-22 13:50:00|53.12|52.99|52.82|52.69|53.12|52.99|52.82|52.69|3079
1590155700000|2020-05-22 13:55:00|52.92|52.79|52.92|52.79|52.92|52.79|52.72|52.59|1532
1590156000000|2020-05-22 14:00:00|52.82|52.69|52.52|52.39|52.92|52.79|52.52|52.39|2992
1590156300000|2020-05-22 14:05:00|52.42|52.29|52.42|52.29|52.52|52.39|52.42|52.29|608
1590156600000|2020-05-22 14:10:00|52.32|52.19|52.32|52.19|52.52|52.39|52.32|52.19|2736
1590156900000|2020-05-22 14:15:00|52.42|52.29|52.62|52.49|52.62|52.49|52.32|52.19|2298
1590157200000|2020-05-22 14:20:00|52.72|52.59|52.72|52.59|52.72|52.59|52.62|52.49|1425
1590157500000|2020-05-22 14:25:00|52.62|52.49|52.82|52.69|52.82|52.69|52.52|52.39|1221
1590157800000|2020-05-22 14:30:00|52.92|52.79|52.92|52.79|52.92|52.79|52.82|52.69|5592
1590158100000|2020-05-22 14:35:00|52.82|52.69|52.92|52.79|52.92|52.79|52.82|52.69|436
1590158400000|2020-05-22 14:40:00|53.02|52.89|52.72|52.59|53.02|52.89|52.72|52.59|699
1590158700000|2020-05-22 14:45:00|52.62|52.49|52.52|52.39|52.72|52.59|52.52|52.39|1538
1590159000000|2020-05-22 14:50:00|52.62|52.49|52.52|52.39|52.62|52.49|52.42|52.29|1107
1590159300000|2020-05-22 14:55:00|52.42|52.29|52.52|52.39|52.52|52.39|52.42|52.29|1058
1590159600000|2020-05-22 15:00:00|52.42|52.29|52.72|52.59|52.72|52.59|52.42|52.29|2279
1590159900000|2020-05-22 15:05:00|52.62|52.49|52.72|52.59|52.82|52.69|52.62|52.49|3697
1590160200000|2020-05-22 15:10:00|52.62|52.49|52.72|52.59|52.72|52.59|52.62|52.49|1299
1590160500000|2020-05-22 15:15:00|52.82|52.69|52.82|52.69|52.82|52.69|52.72|52.59|2048
1590160800000|2020-05-22 15:20:00|52.72|52.59|52.62|52.49|52.82|52.69|52.62|52.49|1589
1590161100000|2020-05-22 15:25:00|52.52|52.39|52.72|52.59|52.72|52.59|52.52|52.39|4224
1590161400000|2020-05-22 15:30:00|52.62|52.49|52.52|52.39|52.72|52.59|52.52|52.39|7873
1590161700000|2020-05-22 15:35:00|52.42|52.29|52.62|52.49|52.62|52.49|52.42|52.29|8928
1590162000000|2020-05-22 15:40:00|52.52|52.39|52.62|52.49|52.62|52.49|52.52|52.39|4026
1590162300000|2020-05-22 15:45:00|||||||||820
1590162600000|2020-05-22 15:50:00|52.72|52.59|52.62|52.49|52.72|52.59|52.62|52.49|620
1590162900000|2020-05-22 15:55:00|52.52|52.39|52.52|52.39|52.52|52.39|52.52|52.39|172
1590163200000|2020-05-22 16:00:00|52.62|52.49|52.52|52.39|52.62|52.49|52.52|52.39|388
1590163500000|2020-05-22 16:05:00|||||||||13
1590163800000|2020-05-22 16:10:00|52.42|52.29|52.42|52.29|52.52|52.39|52.42|52.29|1363
1590164100000|2020-05-22 16:15:00|52.52|52.39|52.52|52.39|52.52|52.39|52.42|52.29|165
1590164400000|2020-05-22 16:20:00|52.62|52.49|52.62|52.49|52.62|52.49|52.52|52.39|796
1590164700000|2020-05-22 16:25:00|||||||||198
1590165000000|2020-05-22 16:30:00|52.72|52.59|52.62|52.49|52.72|52.59|52.62|52.49|482
1590165300000|2020-05-22 16:35:00|52.72|52.59|52.72|52.59|52.72|52.59|52.62|52.59|153
1590165600000|2020-05-22 16:40:00|||||||||38
1590165900000|2020-05-22 16:45:00|||||||||1
1590166200000|2020-05-22 16:50:00|52.62|52.49|52.62|52.49|52.62|52.49|52.62|52.49|258
1590166500000|2020-05-22 16:55:00|52.72|52.59|52.72|52.59|52.72|52.59|52.62|52.59|363
1590167100000|2020-05-22 17:05:00|52.62|52.49|52.72|52.59|52.72|52.59|52.62|52.49|26
1590167400000|2020-05-22 17:10:00||52.49||52.59||52.59||52.49|100
1590168900000|2020-05-22 17:35:00||52.49||52.49||52.49||52.49|0
1590169500000|2020-05-22 17:45:00|52.62|52.59|52.72|52.49|52.72|52.59|52.62|52.49|2
1590169800000|2020-05-22 17:50:00|52.62||52.72||52.72||52.62||8
1590170400000|2020-05-22 18:00:00|52.62|52.59|52.82|52.59|52.82|52.59|52.62|52.59|127
1590170700000|2020-05-22 18:05:00|52.72|52.69|52.82|52.69|52.82|52.69|52.72|52.69|3
1590171300000|2020-05-22 18:15:00|52.72|52.59|52.72|52.59|52.82|52.59|52.72|52.59|84
1590171900000|2020-05-22 18:25:00|52.82||52.82||52.82||52.82||40
1590172200000|2020-05-22 18:30:00|52.72|52.69|52.82|52.69|52.82|52.69|52.72|52.69|16
1590172800000|2020-05-22 18:40:00|52.72|52.59|52.72|52.59|52.72|52.59|52.72|52.59|10
1590173100000|2020-05-22 18:45:00|52.82||52.82||52.82||52.82||3
1590173400000|2020-05-22 18:50:00|52.72||52.72||52.72||52.72||0
1590173700000|2020-05-22 18:55:00|52.82||52.82||52.82||52.82||0
1590174000000|2020-05-22 19:00:00||52.69||52.69||52.69||52.59|0
1590174300000|2020-05-22 19:05:00||52.59||52.69||52.69||52.59|6
1590174600000|2020-05-22 19:10:00||52.59||52.69||52.69||52.59|14
1590174900000|2020-05-22 19:15:00||52.59||52.59||52.69||52.59|1
1590175200000|2020-05-22 19:20:00|52.72||52.72||52.82||52.72||55
1590175800000|2020-05-22 19:30:00|52.82|52.69|52.82|52.59|52.82|52.69|52.82|52.59|34
1590176100000|2020-05-22 19:35:00|52.72|52.69|52.82|52.59|52.82|52.69|52.72|52.59|36
1590176400000|2020-05-22 19:40:00|52.72||52.82||52.82||52.72||16
1590176700000|2020-05-22 19:45:00|52.72|52.69|52.82|52.69|52.82|52.69|52.62|52.49|702
1590177000000|2020-05-22 19:50:00||52.59||52.59||52.69||52.59|149
1590177300000|2020-05-22 19:55:00|52.92|52.69|52.82|52.69|52.92|52.69|52.82|52.59|684
1590386700000|2020-05-25 06:05:00|53.22|53.09|53.22|53.09|53.42|53.29|53.22|53.09|531
1590387000000|2020-05-25 06:10:00|53.32|53.19|53.32|53.19|53.32|53.19|53.32|53.09|3
1590387300000|2020-05-25 06:15:00||53.09||53.09||53.19||53.09|20
1590387600000|2020-05-25 06:20:00|53.22||53.22||53.22||53.22||0
1590387900000|2020-05-25 06:25:00|53.32|53.19|53.32|53.09|53.32|53.19|53.32|53.09|1
1590388200000|2020-05-25 06:30:00||53.19||53.19||53.19||53.19|0
1590388500000|2020-05-25 06:35:00|||||||||1
1590389700000|2020-05-25 06:55:00|53.22|53.09|53.42|53.29|53.42|53.29|53.22|53.09|492
1590390000000|2020-05-25 07:00:00|53.32|53.19|53.22|53.09|53.42|53.29|53.02|52.89|1213
1590390300000|2020-05-25 07:05:00|53.12|52.99|53.02|52.79|53.22|53.09|52.92|52.79|1440
1590390600000|2020-05-25 07:10:00|52.92|52.89|52.92|52.79|53.12|52.99|52.82|52.69|647
1590390900000|2020-05-25 07:15:00|53.02|52.89|52.82|52.69|53.02|52.89|52.72|52.59|1164
1590391200000|2020-05-25 07:20:00|52.72|52.59|52.82|52.69|52.92|52.79|52.72|52.59|530
1590391500000|2020-05-25 07:25:00|52.92|52.79|52.92|52.79|52.92|52.79|52.72|52.59|311
1590391800000|2020-05-25 07:30:00|52.82|52.69|52.52|52.39|52.82|52.79|52.42|52.29|2017
1590392100000|2020-05-25 07:35:00|52.62|52.49|52.92|52.79|53.02|52.79|52.52|52.39|1337
1590392400000|2020-05-25 07:40:00|53.02|52.89|52.92|52.79|53.02|52.89|52.92|52.79|434
1590392700000|2020-05-25 07:45:00|52.82|52.69|52.82|52.69|52.92|52.79|52.82|52.69|552
1590393000000|2020-05-25 07:50:00|52.92|52.79|53.02|52.89|53.02|52.89|52.82|52.69|595
1590393300000|2020-05-25 07:55:00|52.92|52.79|52.92|52.79|53.02|52.89|52.92|52.79|494
1590393600000|2020-05-25 08:00:00|53.02|52.89|52.72|52.59|53.02|52.89|52.72|52.59|1272
1590393900000|2020-05-25 08:05:00|52.82|52.69|52.82|52.69|52.82|52.69|52.72|52.59|260
1590394200000|2020-05-25 08:10:00|52.72|52.59|52.82|52.69|52.82|52.69|52.72|52.59|437
1590394500000|2020-05-25 08:15:00|52.92|52.79|53.02|52.89|53.02|52.89|52.92|52.79|1011
1590394800000|2020-05-25 08:20:00|52.92|52.79|53.02|52.89|53.02|52.89|52.92|52.79|539
1590395100000|2020-05-25 08:25:00|52.92|52.79|53.02|52.89|53.12|52.99|52.92|52.79|457
1590395400000|2020-05-25 08:30:00|53.12|52.99|53.12|52.89|53.22|53.09|53.02|52.89|626
1590395700000|2020-05-25 08:35:00|53.02|52.99|53.22|53.09|53.22|53.09|53.02|52.99|1782
1590396000000|2020-05-25 08:40:00|53.12|52.99|53.32|53.19|53.32|53.19|53.12|52.99|452
1590396300000|2020-05-25 08:45:00|53.42|53.29|53.42|53.29|53.52|53.39|53.32|53.19|2821
1590396600000|2020-05-25 08:50:00|53.32|53.19|53.22|53.09|53.42|53.29|53.22|52.99|349
1590396900000|2020-05-25 08:55:00|53.12|52.99|53.12|52.99|53.22|52.99|53.12|52.99|49
1590397200000|2020-05-25 09:00:00|53.22|53.09|53.32|53.19|53.42|53.29|53.22|53.09|2710
1590397500000|2020-05-25 09:05:00|53.22|53.09|53.22|53.09|53.32|53.19|53.22|53.09|467
1590397800000|2020-05-25 09:10:00|53.12|52.99|53.12|52.99|53.22|53.09|53.12|52.99|833
1590398100000|2020-05-25 09:15:00|53.22|53.09|53.02|52.89|53.22|53.09|53.02|52.89|430
1590398400000|2020-05-25 09:20:00|53.12|52.99|53.02|52.89|53.12|52.99|53.02|52.89|358
1590398700000|2020-05-25 09:25:00|53.12|52.99|53.12|52.99|53.12|52.99|53.12|52.99|72
1590399000000|2020-05-25 09:30:00|53.02|52.89|52.92|52.79|53.02|52.89|52.92|52.79|591
1590399300000|2020-05-25 09:35:00|53.02|52.89|53.02|52.89|53.02|52.89|52.92|52.79|459
1590399600000|2020-05-25 09:40:00|53.12|52.99|53.02|52.89|53.12|52.99|53.02|52.89|551
1590399900000|2020-05-25 09:45:00|53.12|52.99|53.12|52.99|53.12|52.99|53.12|52.99|221
1590400200000|2020-05-25 09:50:00|53.02|52.89|53.02|52.89|53.12|52.89|52.92|52.79|1689
1590400500000|2020-05-25 09:55:00|53.12|52.99|53.12|52.99|53.12|52.99|53.02|52.89|1069
1590400800000|2020-05-25 10:00:00|53.02|52.89|52.92|52.79|53.02|52.89|52.92|52.79|906
1590401100000|2020-05-25 10:05:00|52.82|52.69|52.82|52.69|52.92|52.79|52.82|52.69|153
1590401400000|2020-05-25 10:10:00|52.92|52.79|52.92|52.79|52.92|52.79|52.82|52.69|2196
1590401700000|2020-05-25 10:15:00|53.02|52.89|52.92|52.79|53.02|52.89|52.92|52.79|816
1590402000000|2020-05-25 10:20:00|53.02|52.89|52.92|52.79|53.02|52.89|52.82|52.69|509
1590402300000|2020-05-25 10:25:00|52.82|52.69|52.92|52.79|52.92|52.79|52.82|52.69|82
1590402600000|2020-05-25 10:30:00|52.82|52.69|52.92|52.79|52.92|52.79|52.82|52.69|537
1590402900000|2020-05-25 10:35:00|52.82|52.69|52.82|52.69|52.82|52.69|52.82|52.69|534
1590403200000|2020-05-25 10:40:00|52.92|52.79|52.82|52.69|52.92|52.79|52.82|52.69|758
1590403500000|2020-05-25 10:45:00|52.92|52.79|52.92|52.79|52.92|52.79|52.82|52.69|600
1590403800000|2020-05-25 10:50:00|53.02|52.89|53.02|52.89|53.02|52.89|53.02|52.89|215
1590404100000|2020-05-25 10:55:00|||||||||51
1590404400000|2020-05-25 11:00:00|52.92|52.79|52.82|52.69|52.92|52.79|52.82|52.69|474
1590404700000|2020-05-25 11:05:00|52.72|52.59|52.72|52.59|52.82|52.69|52.72|52.59|1257
1590405000000|2020-05-25 11:10:00|52.82|52.69|52.82|52.69|52.82|52.69|52.72|52.59|457
1590405300000|2020-05-25 11:15:00|||||||||46
1590405600000|2020-05-25 11:20:00|52.72|52.59|52.72|52.59|52.82|52.69|52.62|52.49|1241
1590405900000|2020-05-25 11:25:00|52.62|52.49|52.72|52.59|52.82|52.69|52.62|52.49|863
1590406200000|2020-05-25 11:30:00|52.82|52.69|52.82|52.69|52.82|52.69|52.82|52.69|113
1590406500000|2020-05-25 11:35:00|52.72|52.59|52.82|52.69|52.82|52.69|52.72|52.59|427
1590406800000|2020-05-25 11:40:00|52.92|52.79|52.92|52.79|52.92|52.79|52.92|52.79|1028
1590407100000|2020-05-25 11:45:00|53.02|52.89|53.02|52.89|53.02|52.89|52.92|52.79|1136
1590407400000|2020-05-25 11:50:00|52.92|52.79|52.92|52.79|53.02|52.89|52.92|52.79|501
1590407700000|2020-05-25 11:55:00|52.82|52.69|52.82|52.69|52.92|52.79|52.82|52.69|846
1590408000000|2020-05-25 12:00:00|52.92|52.79|52.92|52.79|52.92|52.79|52.82|52.69|424
1590408300000|2020-05-25 12:05:00|53.02|52.89|52.92|52.79|53.02|52.89|52.92|52.79|990
1590408600000|2020-05-25 12:10:00|53.02|52.89|52.92|52.79|53.02|52.89|52.92|52.79|433
1590408900000|2020-05-25 12:15:00|||||||||42
1590409200000|2020-05-25 12:20:00|53.02|52.89|53.02|52.89|53.02|52.89|52.92|52.79|283
1590409500000|2020-05-25 12:25:00|||||||||24
1590409800000|2020-05-25 12:30:00|||||||||91
1590410100000|2020-05-25 12:35:00|53.12|52.99|53.12|52.99|53.12|52.99|53.12|52.99|713
1590410400000|2020-05-25 12:40:00|53.22|53.09|53.12|52.99|53.22|53.09|53.12|52.99|973
1590410700000|2020-05-25 12:45:00|53.02|52.89|53.02|52.89|53.02|52.89|53.02|52.89|574
1590411000000|2020-05-25 12:50:00|53.12|52.99|53.02|52.89|53.12|52.99|53.02|52.89|794
1590411300000|2020-05-25 12:55:00|53.12|52.99|53.02|52.89|53.12|52.99|53.02|52.89|742
1590411600000|2020-05-25 13:00:00|52.92|52.79|52.92|52.79|52.92|52.79|52.92|52.79|708
1590411900000|2020-05-25 13:05:00|||||||||24
1590412200000|2020-05-25 13:10:00|52.82|52.69|52.92|52.79|52.92|52.79|52.82|52.69|2378
1590412500000|2020-05-25 13:15:00|53.02|52.89|53.02|52.89|53.02|52.89|52.92|52.79|965
1590412800000|2020-05-25 13:20:00|||||||||36
1590413100000|2020-05-25 13:25:00|52.92|52.79|52.92|52.79|53.02|52.89|52.92|52.79|2898
1590413400000|2020-05-25 13:30:00|||||||||60
1590413700000|2020-05-25 13:35:00|52.82|52.69|52.92|52.79|52.92|52.79|52.82|52.69|1298
1590414000000|2020-05-25 13:40:00|52.82|52.69|52.82|52.69|52.92|52.79|52.82|52.69|388
1590414300000|2020-05-25 13:45:00|52.92|52.79|52.82|52.69|52.92|52.79|52.82|52.69|1508
1590414600000|2020-05-25 13:50:00|52.92|52.79|52.82|52.69|52.92|52.79|52.82|52.69|511
1590414900000|2020-05-25 13:55:00|52.92|52.79|52.92|52.79|52.92|52.79|52.92|52.79|192
1590415200000|2020-05-25 14:00:00|||||||||52
1590415500000|2020-05-25 14:05:00|52.82|52.69|52.82|52.69|52.82|52.69|52.82|52.69|613
1590415800000|2020-05-25 14:10:00|52.72|52.59|52.92|52.79|52.92|52.79|52.72|52.59|1779
1590416100000|2020-05-25 14:15:00|52.82|52.69|52.92|52.79|52.92|52.79|52.82|52.69|733
1590416400000|2020-05-25 14:20:00|52.82|52.69|52.92|52.79|52.92|52.79|52.82|52.69|328
1590416700000|2020-05-25 14:25:00|52.82|52.69|52.92|52.79|52.92|52.79|52.82|52.69|981
1590417000000|2020-05-25 14:30:00|53.02|52.89|52.92|52.79|53.02|52.89|52.92|52.79|2324
1590417300000|2020-05-25 14:35:00|53.02|52.89|53.12|52.99|53.12|52.99|53.02|52.89|2987
1590417600000|2020-05-25 14:40:00|53.02|52.89|53.02|52.89|53.02|52.89|53.02|52.89|751
1590417900000|2020-05-25 14:45:00|52.92|52.79|53.02|52.89|53.02|52.89|52.92|52.79|409
1590418200000|2020-05-25 14:50:00|||||||||71
1590418500000|2020-05-25 14:55:00|53.12|52.99|53.12|52.99|53.12|52.99|53.12|52.99|1616
1590418800000|2020-05-25 15:00:00|53.02|52.89|53.02|52.89|53.12|52.99|53.02|52.89|1435
1590419100000|2020-05-25 15:05:00|||||||||619
1590419400000|2020-05-25 15:10:00|53.12|52.99|53.12|52.99|53.12|52.99|53.12|52.99|549
1590419700000|2020-05-25 15:15:00|53.22|53.09|53.22|53.09|53.22|53.09|53.12|52.99|2728
1590420000000|2020-05-25 15:20:00|53.12|52.99|53.32|53.19|53.32|53.19|53.12|52.99|3683
1590420300000|2020-05-25 15:25:00|53.22|53.09|53.12|52.99|53.22|53.09|53.12|52.99|3415
1590420600000|2020-05-25 15:30:00|53.22|53.09|53.32|53.19|53.32|53.19|53.12|52.99|4367
1590420900000|2020-05-25 15:35:00|53.22|53.09|53.22|53.09|53.22|53.09|53.22|53.09|2170
1590421200000|2020-05-25 15:40:00|53.12|52.99|53.12|52.99|53.12|52.99|53.02|52.89|1027
1590421500000|2020-05-25 15:45:00||52.89||52.99||52.99||52.89|148
1590421800000|2020-05-25 15:50:00|53.02|52.89|52.82|52.69|53.02|52.89|52.82|52.69|3765
1590422100000|2020-05-25 15:55:00|52.92|52.79|52.72|52.59|52.92|52.79|52.62|52.49|3833
1590422400000|2020-05-25 16:00:00|||||||||232
1590422700000|2020-05-25 16:05:00|52.82|52.69|52.82|52.69|52.82|52.69|52.82|52.69|617
1590423000000|2020-05-25 16:10:00|52.92|52.79|52.92|52.79|52.92|52.79|52.92|52.79|1633
1590423300000|2020-05-25 16:15:00|||||||||25
1590423600000|2020-05-25 16:20:00|||||||||1
1590423900000|2020-05-25 16:25:00|||||||||2
1590424200000|2020-05-25 16:30:00|||||||||8
1590424500000|2020-05-25 16:35:00|||||||||3
1590425100000|2020-05-25 16:45:00|||||||||59
1590425400000|2020-05-25 16:50:00|||||||||39
1590425700000|2020-05-25 16:55:00|||||||||4
1590426900000|2020-05-25 17:15:00|||||||||68
1590427200000|2020-05-25 17:20:00|||||||||100
1590428100000|2020-05-25 17:35:00|||||||||25
1590432300000|2020-05-25 18:45:00|||||||||100
1590435000000|2020-05-25 19:30:00|||||||||20
1590435300000|2020-05-25 19:35:00|||||||||40
1590435900000|2020-05-25 19:45:00|53.02|52.89|53.02|52.89|53.02|52.89|53.02|52.89|589
1590436200000|2020-05-25 19:50:00|||||||||20
1590436500000|2020-05-25 19:55:00|||||||||309
1590473100000|2020-05-26 06:05:00|53.82|53.69|53.82|53.69|53.82|53.69|53.72|53.59|286
1590473400000|2020-05-26 06:10:00|53.72|53.59|54.02|53.89|54.12|53.89|53.72|53.59|2102
1590473700000|2020-05-26 06:15:00|53.92|53.79|54.02|53.79|54.02|53.89|53.92|53.79|296
1590474000000|2020-05-26 06:20:00|53.92|53.89|54.12|53.99|54.12|53.99|53.92|53.79|526
1590474300000|2020-05-26 06:25:00|54.02|53.89|54.02|53.89|54.02|53.89|53.92|53.79|377
1590474600000|2020-05-26 06:30:00|54.12|53.99|54.12|53.99|54.12|53.99|54.12|53.99|23
1590474900000|2020-05-26 06:35:00|54.02|53.89|54.12|53.99|54.12|53.99|54.02|53.89|126
1590475200000|2020-05-26 06:40:00|54.22|54.09|54.42|54.29|54.42|54.29|54.22|54.09|1767
1590475500000|2020-05-26 06:45:00|54.52|54.39|54.42|54.29|54.72|54.49|54.42|54.29|2561
1590475800000|2020-05-26 06:50:00|54.32|54.19|54.32|54.09|54.32|54.19|54.32|54.09|21
1590476100000|2020-05-26 06:55:00|54.22|54.19|54.22|54.09|54.32|54.19|54.22|54.09|653
1590476400000|2020-05-26 07:00:00|54.32|54.19|54.32|54.19|54.42|54.29|54.12|53.99|2448
1590476700000|2020-05-26 07:05:00|54.22|54.09|54.72|54.59|54.72|54.59|54.22|54.09|5152
1590477000000|2020-05-26 07:10:00|54.62|54.49|54.92|54.79|54.92|54.79|54.52|54.39|2247
1590477300000|2020-05-26 07:15:00|54.82|54.69|55.12|54.99|55.22|54.99|54.82|54.69|8970
1590477600000|2020-05-26 07:20:00|55.22|55.09|55.22|55.09|55.42|55.29|55.12|54.99|7167
1590477900000|2020-05-26 07:25:00|55.32|55.19|54.82|54.69|55.32|55.19|54.82|54.69|7199
1590478200000|2020-05-26 07:30:00|54.92|54.79|54.82|54.69|55.02|54.89|54.82|54.69|5631
1590478500000|2020-05-26 07:35:00|54.92|54.79|55.22|55.09|55.32|55.19|54.82|54.69|5690
1590478800000|2020-05-26 07:40:00|55.12|54.99|54.92|54.79|55.22|55.09|54.92|54.79|7006
1590479100000|2020-05-26 07:45:00|54.82|54.69|54.92|54.79|54.92|54.79|54.72|54.59|13864
1590479400000|2020-05-26 07:50:00|55.02|54.89|54.92|54.79|55.12|54.99|54.82|54.69|7509
1590479700000|2020-05-26 07:55:00|54.82|54.69|54.92|54.79|55.02|54.89|54.82|54.69|1574
1590480000000|2020-05-26 08:00:00|55.02|54.69|55.02|54.79|55.02|54.79|54.82|54.69|1435
1590480300000|2020-05-26 08:05:00|54.92|54.89|55.02|54.89|55.02|54.89|54.92|54.69|1461
1590480600000|2020-05-26 08:10:00|54.92|54.79|55.12|54.99|55.12|54.99|54.92|54.79|4833
1590480900000|2020-05-26 08:15:00|55.22|55.09|55.12|54.99|55.22|55.09|55.12|54.99|2655
1590481200000|2020-05-26 08:20:00|55.22|55.09|55.22|55.09|55.22|55.09|55.12|54.99|1639
1590481500000|2020-05-26 08:25:00|55.12|54.99|54.92|54.79|55.12|54.99|54.92|54.79|1976
1590481800000|2020-05-26 08:30:00|55.02|54.89|54.82|54.69|55.02|54.89|54.82|54.69|1018
1590482100000|2020-05-26 08:35:00|54.92|54.79|54.92|54.79|55.02|54.89|54.82|54.69|274
1590482400000|2020-05-26 08:40:00|55.02|54.89|55.02|54.89|55.02|54.89|54.82|54.69|526
1590482700000|2020-05-26 08:45:00|54.92|54.79|55.02|54.89|55.02|54.89|54.92|54.79|672
1590483000000|2020-05-26 08:50:00|55.12|54.99|55.12|54.99|55.12|54.99|55.02|54.89|4286
1590483300000|2020-05-26 08:55:00||54.89||54.99||54.99||54.89|1489
1590483600000|2020-05-26 09:00:00|||||||||54
1590483900000|2020-05-26 09:05:00|55.22|55.09|55.32|55.19|55.32|55.19|55.22|54.99|6466
1590484200000|2020-05-26 09:10:00|55.22|55.09|55.32|55.19|55.42|55.29|55.22|55.09|797
1590484500000|2020-05-26 09:15:00|55.42|55.29|55.32|55.19|55.42|55.29|55.32|55.19|1231
1590484800000|2020-05-26 09:20:00|55.42|55.29|55.32|55.19|55.42|55.29|55.22|55.09|1641
1590485100000|2020-05-26 09:25:00|55.22|55.09|55.32|55.19|55.32|55.19|55.22|55.09|164
1590485400000|2020-05-26 09:30:00|55.22|55.09|55.22|55.09|55.32|55.19|55.22|55.09|181
1590485700000|2020-05-26 09:35:00|55.32|55.19|55.22|55.09|55.32|55.19|55.12|54.99|1283
1590486000000|2020-05-26 09:40:00|55.12|54.99|55.12|54.99|55.12|54.99|55.12|54.99|2467
1590486300000|2020-05-26 09:45:00|||||||||1
1590486600000|2020-05-26 09:50:00|55.22|55.09|55.22|55.09|55.22|55.09|55.12|54.99|1575
1590486900000|2020-05-26 09:55:00|55.12|54.99|55.22|55.09|55.22|55.09|55.12|54.99|255
1590487200000|2020-05-26 10:00:00|55.12|54.99|55.12|54.99|55.22|55.09|55.12|54.99|159
1590487500000|2020-05-26 10:05:00|55.02|54.89|55.12|54.99|55.12|54.99|55.02|54.89|1870
1590487800000|2020-05-26 10:10:00|55.02|54.89|54.92|54.79|55.12|54.99|54.92|54.79|1733
1590488100000|2020-05-26 10:15:00|55.02|54.89|55.12|54.99|55.12|54.99|54.92|54.79|2276
1590488400000|2020-05-26 10:20:00|55.02|54.89|55.12|54.99|55.22|55.09|55.02|54.89|968
1590488700000|2020-05-26 10:25:00|55.02|54.89|55.12|54.99|55.12|54.99|55.02|54.89|2116
1590489000000|2020-05-26 10:30:00|55.22|55.09|55.12|54.99|55.22|55.09|55.12|54.99|167
1590489300000|2020-05-26 10:35:00|55.02|54.89|55.12|54.99|55.12|54.99|55.02|54.89|376
1590489600000|2020-05-26 10:40:00|55.22|55.09|55.22|55.09|55.22|55.09|55.22|54.99|203
1590489900000|2020-05-26 10:45:00|55.12|54.99|55.22|55.09|55.22|55.09|55.12|54.99|651
1590490200000|2020-05-26 10:50:00|55.12|54.99|55.12|54.99|55.22|55.09|55.02|54.89|561
1590490500000|2020-05-26 10:55:00||54.89||54.99||54.99||54.89|444
1590490800000|2020-05-26 11:00:00|55.02|54.89|54.92|54.79|55.02|54.89|54.82|54.69|7668
1590491100000|2020-05-26 11:05:00|55.02|54.89|55.12|54.99|55.12|54.99|55.02|54.79|316
1590491400000|2020-05-26 11:10:00|55.22|55.09|55.12|54.99|55.22|55.09|55.12|54.99|758
1590491700000|2020-05-26 11:15:00|55.02|54.89|55.22|55.09|55.22|55.09|55.02|54.89|1076
1590492000000|2020-05-26 11:20:00|55.12|54.99|55.12|54.99|55.22|55.09|55.12|54.99|1255
1590492300000|2020-05-26 11:25:00|55.02|54.89|55.12|54.99|55.12|54.99|55.02|54.89|294
1590492600000|2020-05-26 11:30:00|55.02|54.89|55.02|54.89|55.02|54.89|55.02|54.89|120
1590492900000|2020-05-26 11:35:00|55.12|54.99|55.12|54.99|55.12|54.99|55.02|54.89|605
1590493200000|2020-05-26 11:40:00|55.22|55.09|55.22|55.09|55.22|55.09|55.22|54.99|640
1590493500000|2020-05-26 11:45:00|55.12|54.99|55.12|54.99|55.12|54.99|55.12|54.89|667
1590493800000|2020-05-26 11:50:00|55.22|55.09|55.32|55.19|55.32|55.19|55.12|55.09|6583
1590494100000|2020-05-26 11:55:00|||||||||4162
1590494400000|2020-05-26 12:00:00|55.22|55.09|55.32|55.19|55.32|55.19|55.22|55.09|4304
1590494700000|2020-05-26 12:05:00|55.22|55.09|55.32|55.19|55.32|55.19|55.12|54.99|5030
1590495000000|2020-05-26 12:10:00|55.42|55.29|55.42|55.29|55.42|55.29|55.32|55.19|11349
1590495300000|2020-05-26 12:15:00|55.32|55.19|55.42|55.29|55.42|55.29|55.32|55.19|2405
1590495600000|2020-05-26 12:20:00|55.52|55.39|55.52|55.39|55.52|55.39|55.42|55.29|1515
1590495900000|2020-05-26 12:25:00|55.62|55.49|55.72|55.59|55.72|55.59|55.52|55.39|2820
1590496200000|2020-05-26 12:30:00|55.62|55.49|55.82|55.59|55.82|55.69|55.62|55.49|6617
1590496500000|2020-05-26 12:35:00|55.72|55.69|55.82|55.69|55.82|55.69|55.72|55.59|1244
1590496800000|2020-05-26 12:40:00|55.92|55.79|55.92|55.79|55.92|55.79|55.92|55.79|2846
1590497100000|2020-05-26 12:45:00|55.82|55.69|55.82|55.69|55.82|55.69|55.82|55.69|7019
1590497400000|2020-05-26 12:50:00|55.92|55.79|55.82|55.69|55.92|55.79|55.82|55.69|2957
1590497700000|2020-05-26 12:55:00|55.92|55.79|55.92|55.79|55.92|55.79|55.82|55.69|2185
1590498000000|2020-05-26 13:00:00|56.02|55.89|56.02|55.89|56.02|55.89|56.02|55.89|1704
1590498300000|2020-05-26 13:05:00|55.92|55.79|56.02|55.89|56.02|55.89|55.92|55.79|2064
1590498600000|2020-05-26 13:10:00|55.92|55.79|55.82|55.69|56.02|55.89|55.82|55.69|1166
1590498900000|2020-05-26 13:15:00|55.72|55.59|55.82|55.69|55.82|55.69|55.72|55.59|1869
1590499200000|2020-05-26 13:20:00|55.72|55.59|55.72|55.59|55.82|55.69|55.72|55.59|1542
1590499500000|2020-05-26 13:25:00|55.82|55.69|55.82|55.69|55.82|55.69|55.82|55.69|1371
1590499800000|2020-05-26 13:30:00|55.92|55.79|56.02|55.89|56.02|55.89|55.82|55.69|4540
1590500100000|2020-05-26 13:35:00|56.12|55.99|55.92|55.79|56.12|55.99|55.92|55.79|4055
1590500400000|2020-05-26 13:40:00|56.02|55.89|56.12|55.99|56.22|56.09|56.02|55.89|3990
1590500700000|2020-05-26 13:45:00|56.02|55.89|56.02|55.89|56.02|55.89|55.92|55.79|1619
1590501000000|2020-05-26 13:50:00|55.92|55.79|56.02|55.89|56.02|55.89|55.92|55.79|2154
1590501300000|2020-05-26 13:55:00|56.12|55.99|56.02|55.89|56.12|55.99|56.02|55.89|837
1590501600000|2020-05-26 14:00:00|56.12|55.99|56.12|55.99|56.12|55.99|56.02|55.89|14472
1590501900000|2020-05-26 14:05:00|56.22|56.09|55.92|55.79|56.22|56.09|55.92|55.79|4355
1590502200000|2020-05-26 14:10:00|56.02|55.89|56.12|55.99|56.12|55.99|55.92|55.79|4530
1590502500000|2020-05-26 14:15:00|56.02|55.89|56.22|56.09|56.22|56.09|56.02|55.89|1188
1590502800000|2020-05-26 14:20:00|56.32|56.19|56.32|56.19|56.32|56.19|56.22|56.09|4054
1590503100000|2020-05-26 14:25:00|56.22|56.09|56.42|56.29|56.42|56.29|56.22|56.09|4849
1590503400000|2020-05-26 14:30:00|56.32|56.19|56.42|56.29|56.42|56.29|56.32|56.19|2575
1590503700000|2020-05-26 14:35:00|56.32|56.19|56.42|56.29|56.42|56.29|56.22|56.09|11909
1590504000000|2020-05-26 14:40:00|56.32|56.19|56.42|56.29|56.42|56.29|56.32|56.19|12706
1590504300000|2020-05-26 14:45:00|||||||||444
1590504600000|2020-05-26 14:50:00|56.52|56.39|56.62|56.49|56.62|56.49|56.52|56.39|7442
1590504900000|2020-05-26 14:55:00|56.72|56.59|56.72|56.59|56.72|56.59|56.62|56.49|6631
1590505200000|2020-05-26 15:00:00|56.82|56.69|56.72|56.59|56.82|56.69|56.72|56.59|3938
1590505500000|2020-05-26 15:05:00|56.82|56.69|56.82|56.69|56.82|56.69|56.72|56.59|9235
1590505800000|2020-05-26 15:10:00|||||||||3483
1590506100000|2020-05-26 15:15:00|56.92|56.79|56.92|56.79|56.92|56.79|56.82|56.79|11731
1590506400000|2020-05-26 15:20:00|57.02|56.89|57.12|56.99|57.12|56.99|57.02|56.89|12045
1590506700000|2020-05-26 15:25:00|57.02|56.89|57.02|56.89|57.12|56.99|56.82|56.69|13646
1590507000000|2020-05-26 15:30:00|57.12|56.99|56.82|56.69|57.12|56.99|56.82|56.69|16807
1590507300000|2020-05-26 15:35:00|56.72|56.59|56.52|56.39|56.82|56.69|56.42|56.29|22316
1590507600000|2020-05-26 15:40:00|56.62|56.49|56.42|56.29|56.62|56.49|56.32|56.19|14196
1590507900000|2020-05-26 15:45:00|56.52|56.39|56.52|56.39|56.52|56.39|56.52|56.39|684
1590508200000|2020-05-26 15:50:00|56.42|56.29|56.42|56.29|56.42|56.29|56.42|56.29|741
1590508500000|2020-05-26 15:55:00|56.32|56.19|56.42|56.29|56.42|56.29|56.32|56.19|2152
1590508800000|2020-05-26 16:00:00|56.32|56.19|56.32|56.19|56.42|56.29|56.32|56.19|859
1590509100000|2020-05-26 16:05:00|56.42|56.29|56.42|56.19|56.42|56.29|56.32|56.19|21498
1590509400000|2020-05-26 16:10:00|56.32|56.29|56.42|56.29|56.42|56.29|56.32|56.19|10853
1590509700000|2020-05-26 16:15:00|||||||||35
1590510000000|2020-05-26 16:20:00|56.52|56.39|56.42|56.29|56.52|56.39|56.42|56.29|1030
1590510300000|2020-05-26 16:25:00|56.52|56.39|56.52|56.39|56.52|56.39|56.42|56.29|66
1590510600000|2020-05-26 16:30:00|||||||||13
1590510900000|2020-05-26 16:35:00|56.62|56.49|56.62|56.49|56.62|56.49|56.62|56.49|393
1590511200000|2020-05-26 16:40:00|56.72|56.59|56.62|56.49|56.72|56.59|56.62|56.49|674
1590511500000|2020-05-26 16:45:00|56.72|56.59|56.72|56.49|56.72|56.59|56.62|56.49|821
1590511800000|2020-05-26 16:50:00|56.82|56.59|56.82|56.69|56.82|56.69|56.72|56.59|3956
1590512100000|2020-05-26 16:55:00|||||||||704
1590512400000|2020-05-26 17:00:00|56.92||56.82||56.92||56.82||263
1590512700000|2020-05-26 17:05:00|56.92|56.79|56.92|56.79|56.92|56.79|56.82|56.69|455
1590513000000|2020-05-26 17:10:00|||||||||33
1590513600000|2020-05-26 17:20:00|||||||||150
1590513900000|2020-05-26 17:25:00|57.02|56.89|57.02|56.89|57.02|56.89|57.02|56.89|135
1590514200000|2020-05-26 17:30:00|56.92|56.79|56.92|56.79|57.02|56.79|56.92|56.79|51
1590514500000|2020-05-26 17:35:00|57.02||57.02||57.02||56.92||33
1590514800000|2020-05-26 17:40:00|56.92|56.89|57.02|56.89|57.02|56.89|56.92|56.89|319
1590515100000|2020-05-26 17:45:00||56.79||56.89||56.89||56.79|0
1590517200000|2020-05-26 18:20:00|57.12|56.99|57.02|56.89|57.12|56.99|57.02|56.89|202
1590517800000|2020-05-26 18:30:00|||||||||53
1590518400000|2020-05-26 18:40:00|56.92|56.79|57.02|56.89|57.02|56.89|56.92|56.79|146
1590518700000|2020-05-26 18:45:00||56.79||56.79||56.89||56.79|38
1590519000000|2020-05-26 18:50:00||56.89||56.89||56.89||56.79|0
1590519300000|2020-05-26 18:55:00|||||||||3
1590519600000|2020-05-26 19:00:00|||||||||74
1590519900000|2020-05-26 19:05:00|||||||||5
1590520200000|2020-05-26 19:10:00|||||||||12
1590520800000|2020-05-26 19:20:00|57.12|56.99|57.12|56.99|57.12|56.99|57.12|56.99|39
1590521100000|2020-05-26 19:25:00|57.02|56.89|57.12|56.99|57.12|56.99|57.02|56.89|18
1590521400000|2020-05-26 19:30:00|57.02|56.89|57.02|56.89|57.02|56.99|57.02|56.79|516
1590521700000|2020-05-26 19:35:00|56.92|56.79|56.92|56.69|56.92|56.89|56.82|56.69|1284
1590522000000|2020-05-26 19:40:00|56.82|56.79|56.82|56.69|56.92|56.79|56.82|56.69|1390
1590522300000|2020-05-26 19:45:00|56.72|56.59|56.72|56.59|56.82|56.69|56.72|56.49|704
1590522600000|2020-05-26 19:50:00|56.62|56.49|56.52|56.39|56.72|56.59|56.52|56.29|4594
1590522900000|2020-05-26 19:55:00|56.62|56.29|56.62|56.39|56.62|56.39|56.42|56.29|3500
1590559500000|2020-05-27 06:05:00|57.22|57.09|57.32|57.19|57.32|57.19|57.22|57.09|546
1590559800000|2020-05-27 06:10:00|57.42|57.29|57.42|57.29|57.42|57.29|57.32|57.19|94
1590560100000|2020-05-27 06:15:00|57.52|57.39|57.52|57.39|57.52|57.39|57.52|57.29|1303
1590560400000|2020-05-27 06:20:00|||||||||38
1590560700000|2020-05-27 06:25:00|57.42|57.29|57.32|57.19|57.42|57.29|57.32|57.19|142
1590561000000|2020-05-27 06:30:00|57.22|57.09|57.32|57.09|57.32|57.19|57.22|57.09|313
1590561300000|2020-05-27 06:35:00|57.22||57.22||57.32||57.22||52
1590561600000|2020-05-27 06:40:00|57.12|56.99|57.12|56.99|57.12|56.99|57.12|56.99|137
1590561900000|2020-05-27 06:45:00|57.22|57.09|57.12|56.99|57.22|57.09|57.12|56.99|461
1590562200000|2020-05-27 06:50:00|57.22|57.09|57.22|57.09|57.22|57.09|57.12|56.99|286
1590562500000|2020-05-27 06:55:00|57.12|56.99|57.32|57.09|57.32|57.19|57.12|56.99|1463
1590562800000|2020-05-27 07:00:00|57.22|57.19|58.02|57.79|58.02|57.89|57.22|57.09|10445
1590563100000|2020-05-27 07:05:00|58.12|57.99|58.32|58.19|58.42|58.29|57.92|57.79|13371
1590563400000|2020-05-27 07:10:00|58.22|58.09|58.22|58.09|58.42|58.29|58.12|57.99|15108
1590563700000|2020-05-27 07:15:00|58.32|58.19|57.92|57.79|58.42|58.29|57.82|57.59|17457
1590564000000|2020-05-27 07:20:00|58.02|57.89|57.92|57.79|58.12|57.99|57.92|57.79|7637
1590564300000|2020-05-27 07:25:00|57.82|57.69|58.32|58.19|58.32|58.19|57.82|57.69|11429
1590564600000|2020-05-27 07:30:00|58.42|58.29|58.02|57.89|58.42|58.29|57.92|57.79|6053
1590564900000|2020-05-27 07:35:00|58.12|57.99|58.12|57.99|58.32|58.09|58.02|57.89|4407
1590565200000|2020-05-27 07:40:00|58.22|57.89|58.22|58.09|58.32|58.19|58.12|57.89|4374
1590565500000|2020-05-27 07:45:00|58.32|57.99|58.32|58.19|58.52|58.39|58.22|57.99|3936
1590565800000|2020-05-27 07:50:00|58.42|58.09|58.42|58.29|58.52|58.39|58.32|58.09|10193
1590566100000|2020-05-27 07:55:00|58.52|58.39|58.32|58.19|58.52|58.39|58.32|58.19|4850
1590566400000|2020-05-27 08:00:00|58.42|58.29|58.62|58.39|58.62|58.49|58.32|58.19|3834
1590566700000|2020-05-27 08:05:00|58.72|58.49|58.52|58.29|58.72|58.59|58.52|58.29|4472
1590567000000|2020-05-27 08:10:00|58.42|58.39|58.62|58.49|58.72|58.59|58.42|58.29|2122
1590567300000|2020-05-27 08:15:00|58.72|58.59|58.92|58.79|59.02|58.89|58.62|58.49|6028
1590567600000|2020-05-27 08:20:00|59.02|58.89|59.02|58.89|59.12|58.99|58.92|58.79|3699
1590567900000|2020-05-27 08:25:00|58.92|58.79|58.92|58.79|59.02|58.89|58.82|58.69|6051
1590568200000|2020-05-27 08:30:00|59.02|58.89|59.12|58.99|59.12|58.99|59.02|58.89|3890
1590568500000|2020-05-27 08:35:00|59.02|58.89|59.42|59.29|59.52|59.39|59.02|58.89|10514
1590568800000|2020-05-27 08:40:00|59.32|59.19|59.42|59.29|59.62|59.49|59.32|59.19|4522
1590569100000|2020-05-27 08:45:00|59.52|59.19|59.42|59.19|59.52|59.19|59.22|58.99|4668
1590569400000|2020-05-27 08:50:00|59.32|59.09|59.42|59.29|59.42|59.29|59.22|59.09|1973
1590569700000|2020-05-27 08:55:00|59.52|59.19|59.52|59.39|59.52|59.39|59.42|59.19|508
1590570000000|2020-05-27 09:00:00|59.62|59.49|59.62|59.49|59.72|59.59|59.52|59.39|4035
1590570300000|2020-05-27 09:05:00|59.72|59.59|59.92|59.79|59.92|59.79|59.62|59.49|7793
1590570600000|2020-05-27 09:10:00|60.02|59.89|60.22|60.09|60.22|60.09|60.02|59.79|11458
1590570900000|2020-05-27 09:15:00|60.32|60.19|60.22|60.09|60.52|60.29|60.12|59.99|13071
1590571200000|2020-05-27 09:20:00|60.32|60.19|60.32|60.19|60.52|60.39|60.22|60.09|16122
1590571500000|2020-05-27 09:25:00|60.22|60.09|60.12|59.99|60.42|60.29|60.12|59.99|11980
1590571800000|2020-05-27 09:30:00|60.02|59.89|59.72|59.59|60.02|59.99|59.72|59.59|5934
1590572100000|2020-05-27 09:35:00|59.62|59.49|59.82|59.69|59.92|59.79|59.52|59.39|7547
1590572400000|2020-05-27 09:40:00|59.72|59.59|59.62|59.39|59.82|59.69|59.52|59.39|17601
1590572700000|2020-05-27 09:45:00|59.52|59.49|59.52|59.39|59.72|59.59|59.52|59.39|6774
1590573000000|2020-05-27 09:50:00|59.62|59.49|59.82|59.69|59.82|59.69|59.62|59.49|6056
1590573300000|2020-05-27 09:55:00|59.92|59.79|60.02|59.89|60.02|59.89|59.82|59.69|10661
1590573600000|2020-05-27 10:00:00|59.92|59.79|59.82|59.69|60.02|59.89|59.72|59.59|5965
1590573900000|2020-05-27 10:05:00|59.92|59.79|59.82|59.69|60.12|59.99|59.82|59.69|8791
1590574200000|2020-05-27 10:10:00|59.92|59.79|60.12|59.99|60.12|59.99|59.82|59.79|1325
1590574500000|2020-05-27 10:15:00|60.02|59.89|59.92|59.79|60.12|59.99|59.92|59.79|4521
1590574800000|2020-05-27 10:20:00|60.02|59.89|59.72|59.59|60.02|59.89|59.72|59.59|4571
1590575100000|2020-05-27 10:25:00|59.62|59.49|59.52|59.39|59.62|59.59|59.42|59.29|8798
1590575400000|2020-05-27 10:30:00|59.62|59.29|59.62|59.49|59.72|59.59|59.52|59.29|2041
1590575700000|2020-05-27 10:35:00|59.52|59.39|59.62|59.49|59.72|59.59|59.52|59.39|3662
1590576000000|2020-05-27 10:40:00|59.72|59.59|60.12|59.99|60.22|60.09|59.62|59.49|20566
1590576300000|2020-05-27 10:45:00|60.02|59.89|59.92|59.79|60.12|59.99|59.92|59.79|4019
1590576600000|2020-05-27 10:50:00|59.82|59.69|59.82|59.69|59.92|59.79|59.72|59.59|11553
1590576900000|2020-05-27 10:55:00|59.72|59.59|59.72|59.59|59.72|59.59|59.62|59.49|10504
1590577200000|2020-05-27 11:00:00|59.62|59.49|59.92|59.79|59.92|59.79|59.62|59.49|8927
1590577500000|2020-05-27 11:05:00|60.02|59.89|60.02|59.89|60.02|59.89|59.82|59.69|13988
1590577800000|2020-05-27 11:10:00|59.92|59.79|59.82|59.69|59.92|59.79|59.82|59.69|1930
1590578100000|2020-05-27 11:15:00|59.92|59.79|59.92|59.79|60.02|59.89|59.82|59.69|2048
1590578400000|2020-05-27 11:20:00|60.02|59.89|60.02|59.89|60.02|59.89|59.92|59.79|3028
1590578700000|2020-05-27 11:25:00|59.92|59.79|60.02|59.89|60.12|59.99|59.92|59.79|6909
1590579000000|2020-05-27 11:30:00|60.12|59.99|60.22|60.09|60.22|60.09|60.02|59.89|4632
1590579300000|2020-05-27 11:35:00|60.32|60.19|60.32|60.19|60.32|60.19|60.22|60.09|3877
1590579600000|2020-05-27 11:40:00|60.42|60.29|60.32|60.09|60.42|60.29|60.22|60.09|6197
1590579900000|2020-05-27 11:45:00|60.22|60.19|60.22|60.09|60.22|60.19|60.22|60.09|8007
1590580200000|2020-05-27 11:50:00|60.12|59.99|60.32|60.09|60.32|60.19|60.12|59.99|8480
1590580500000|2020-05-27 11:55:00|60.22|60.19|60.22|60.09|60.32|60.19|60.12|59.99|1594
1590580800000|2020-05-27 12:00:00|60.12|59.99|60.12|59.99|60.22|60.09|60.02|59.89|922
1590581100000|2020-05-27 12:05:00|60.02|59.89|60.02|59.89|60.02|59.99|59.92|59.79|11458
1590581400000|2020-05-27 12:10:00|59.92|59.79|60.02|59.89|60.02|59.89|59.92|59.79|4386
1590581700000|2020-05-27 12:15:00|59.92|59.79|60.02|59.89|60.02|59.89|59.92|59.79|1288
1590582000000|2020-05-27 12:20:00|60.12|59.99|60.12|59.99|60.12|59.99|60.02|59.89|8628
1590582300000|2020-05-27 12:25:00|60.22|60.09|60.02|59.89|60.22|60.09|60.02|59.89|5636
1590582600000|2020-05-27 12:30:00|60.12|59.99|60.12|59.99|60.12|59.99|60.02|59.89|2488
1590582900000|2020-05-27 12:35:00|60.22|60.09|60.12|59.99|60.22|60.09|60.12|59.99|1412
1590583200000|2020-05-27 12:40:00|60.22|60.09|60.32|60.09|60.32|60.19|60.22|60.09|2917
1590583500000|2020-05-27 12:45:00|60.22|60.19|60.32|60.19|60.32|60.19|60.22|60.09|889
1590583800000|2020-05-27 12:50:00|60.22|60.09|60.12|59.99|60.32|60.09|60.02|59.89|3261
1590584100000|2020-05-27 12:55:00|60.02|59.89|59.92|59.79|60.12|59.99|59.92|59.79|4315
1590584400000|2020-05-27 13:00:00|59.82|59.69|60.02|59.89|60.12|59.99|59.82|59.69|6701
1590584700000|2020-05-27 13:05:00|60.12|59.99|60.12|59.99|60.12|59.99|60.02|59.89|5548
1590585000000|2020-05-27 13:10:00|60.22|60.09|60.22|60.09|60.22|60.09|60.12|59.99|1948
1590585300000|2020-05-27 13:15:00|||||||||347
1590585600000|2020-05-27 13:20:00|60.12|59.99|60.02|59.89|60.22|60.09|60.02|59.89|3403
1590585900000|2020-05-27 13:25:00|59.92|59.79|59.92|59.79|60.02|59.89|59.92|59.79|2888
1590586200000|2020-05-27 13:30:00|60.02|59.89|59.92|59.79|60.02|59.89|59.82|59.69|10496
1590586500000|2020-05-27 13:35:00|59.82|59.69|59.72|59.59|60.02|59.89|59.72|59.59|8794
1590586800000|2020-05-27 13:40:00|59.62|59.49|59.62|59.49|59.72|59.59|59.52|59.39|7536
1590587100000|2020-05-27 13:45:00|59.72|59.39|59.22|59.09|59.72|59.39|59.22|59.09|17850
1590587400000|2020-05-27 13:50:00|59.32|59.19|58.92|58.79|59.32|59.19|58.92|58.79|10740
1590587700000|2020-05-27 13:55:00|58.82|58.69|58.92|58.79|59.02|58.79|58.72|58.59|10878
1590588000000|2020-05-27 14:00:00|59.02|58.89|58.92|58.79|59.02|58.89|58.82|58.69|9536
1590588300000|2020-05-27 14:05:00|59.02|58.89|59.12|58.99|59.12|58.99|58.92|58.69|10868
1590588600000|2020-05-27 14:10:00|59.22|59.09|59.52|59.39|59.52|59.39|59.22|59.09|13182
1590588900000|2020-05-27 14:15:00|59.62|59.49|59.82|59.69|59.82|59.69|59.52|59.39|6998
1590589200000|2020-05-27 14:20:00|59.72|59.59|59.62|59.49|59.72|59.59|59.52|59.39|6713
1590589500000|2020-05-27 14:25:00|59.52|59.39|59.62|59.49|59.72|59.59|59.52|59.39|10842
1590589800000|2020-05-27 14:30:00|59.52|59.39|59.32|59.19|59.62|59.49|59.32|59.19|7446
1590590100000|2020-05-27 14:35:00|59.22|59.09|59.32|59.19|59.32|59.19|59.22|59.09|8222
1590590400000|2020-05-27 14:40:00|59.22|59.09|59.32|59.19|59.32|59.19|59.02|58.89|10785
1590590700000|2020-05-27 14:45:00|59.22|59.09|59.02|58.89|59.32|59.19|59.02|58.89|9379
1590591000000|2020-05-27 14:50:00|58.92|58.79|59.02|58.89|59.12|58.99|58.82|58.69|16435
1590591300000|2020-05-27 14:55:00|59.12|58.79|59.42|59.29|59.42|59.29|58.92|58.79|13382
1590591600000|2020-05-27 15:00:00|59.32|59.19|59.52|59.39|59.62|59.49|59.32|59.19|7608
1590591900000|2020-05-27 15:05:00|59.42|59.29|59.62|59.49|59.72|59.59|59.42|59.29|9339
1590592200000|2020-05-27 15:10:00|59.52|59.39|59.52|59.39|59.62|59.49|59.42|59.29|7844
1590592500000|2020-05-27 15:15:00|59.42|59.29|59.72|59.59|59.72|59.59|59.32|59.19|6412
1590592800000|2020-05-27 15:20:00|59.62|59.49|59.62|59.49|59.72|59.59|59.62|59.49|14255
1590593100000|2020-05-27 15:25:00|59.52|59.39|59.62|59.49|59.72|59.59|59.52|59.39|14364
1590593400000|2020-05-27 15:30:00|59.72|59.59|59.52|59.39|59.72|59.59|59.52|59.39|16384
1590593700000|2020-05-27 15:35:00|59.62|59.49|59.22|59.09|59.62|59.49|59.12|58.99|18839
1590594000000|2020-05-27 15:40:00|59.32|59.19|59.22|59.09|59.32|59.19|59.22|59.09|1767
1590594300000|2020-05-27 15:45:00|59.32|59.19|59.62|59.49|59.62|59.49|59.32|59.19|13115
1590594600000|2020-05-27 15:50:00|||||||||732
1590594900000|2020-05-27 15:55:00|59.52|59.39|59.72|59.59|59.72|59.59|59.52|59.39|1803
1590595200000|2020-05-27 16:00:00|59.62|59.49|59.72|59.59|59.72|59.59|59.62|59.49|5260
1590595500000|2020-05-27 16:05:00|59.62|59.49|59.72|59.59|59.72|59.59|59.62|59.49|82
1590595800000|2020-05-27 16:10:00|59.62|59.49|59.72|59.59|59.72|59.59|59.62|59.49|119
1590596100000|2020-05-27 16:15:00||59.49||59.59||59.59||59.49|2466
1590596400000|2020-05-27 16:20:00|59.82|59.69|59.72|59.59|59.82|59.69|59.72|59.59|1870
1590596700000|2020-05-27 16:25:00|59.82|59.69|59.72|59.59|59.82|59.69|59.72|59.59|1106
1590597000000|2020-05-27 16:30:00|59.62|59.49|59.62|59.49|59.72|59.59|59.62|59.49|1070
1590597300000|2020-05-27 16:35:00|||||||||930
1590597900000|2020-05-27 16:45:00|59.72|59.59|59.62|59.49|59.72|59.59|59.62|59.49|344
1590598200000|2020-05-27 16:50:00|||||||||100
1590598500000|2020-05-27 16:55:00|59.72|59.59|59.72|59.59|59.72|59.59|59.72|59.59|664
1590598800000|2020-05-27 17:00:00|59.62|59.49|59.72|59.59|59.72|59.59|59.52|59.39|1388
1590599100000|2020-05-27 17:05:00|59.62|59.49|59.52|59.39|59.62|59.49|59.52|59.39|2364
1590599400000|2020-05-27 17:10:00|||||||||770
1590599700000|2020-05-27 17:15:00|59.62|59.49|59.52|59.39|59.62|59.49|59.52|59.39|569
1590600000000|2020-05-27 17:20:00|||||||||1
1590600300000|2020-05-27 17:25:00|||||||||654
1590600600000|2020-05-27 17:30:00|||||||||1562
1590600900000|2020-05-27 17:35:00|59.62|59.49|59.62|59.49|59.62|59.49|59.62|59.49|530
1590601200000|2020-05-27 17:40:00|||||||||43
1590601500000|2020-05-27 17:45:00|||||||||36
1590601800000|2020-05-27 17:50:00|59.52|59.39|59.62|59.39|59.62|59.49|59.52|59.39|532
1590602100000|2020-05-27 17:55:00|59.52|59.49|59.62|59.39|59.62|59.49|59.52|59.39|304
1590602400000|2020-05-27 18:00:00|59.72|59.49|59.72|59.59|59.72|59.59|59.72|59.39|1018
1590602700000|2020-05-27 18:05:00|||||||||73
1590603000000|2020-05-27 18:10:00|||||||||116
1590603300000|2020-05-27 18:15:00|59.82|59.69|59.82|59.69|59.82|59.69|59.82|59.69|629
1590603600000|2020-05-27 18:20:00|59.72|59.59|59.72|59.59|59.72|59.59|59.72|59.59|232
1590603900000|2020-05-27 18:25:00|||||||||28
1590604200000|2020-05-27 18:30:00|59.82|59.69|59.82|59.69|59.82|59.69|59.72|59.69|38
1590604500000|2020-05-27 18:35:00|59.72|59.59|59.82|59.59|59.82|59.59|59.72|59.59|15
1590604800000|2020-05-27 18:40:00|59.72||59.82||59.82||59.72||17
1590605100000|2020-05-27 18:45:00|59.72||59.72||59.82||59.72||25
1590605400000|2020-05-27 18:50:00|59.82||59.72||59.82||59.72||18
1590605700000|2020-05-27 18:55:00|59.82|59.79|59.82|59.69|59.92|59.79|59.72|59.69|2229
1590606000000|2020-05-27 19:00:00|||||||||4
1590606300000|2020-05-27 19:05:00|59.72|59.59|59.82|59.69|59.82|59.69|59.72|59.59|116
1590606600000|2020-05-27 19:10:00||59.59||59.59||59.69||59.59|200
1590606900000|2020-05-27 19:15:00||59.69||59.69||59.69||59.59|255
1590607200000|2020-05-27 19:20:00|59.92|59.79|59.82|59.69|59.92|59.79|59.82|59.69|262
1590607500000|2020-05-27 19:25:00|59.92|59.79|59.92|59.79|59.92|59.79|59.82|59.79|0
1590607800000|2020-05-27 19:30:00|59.82|59.69|59.92|59.69|59.92|59.79|59.82|59.69|97
1590608100000|2020-05-27 19:35:00|59.82|59.79|59.92|59.79|59.92|59.79|59.82|59.69|2
1590608400000|2020-05-27 19:40:00|60.02|59.69|60.02|59.89|60.02|59.89|60.02|59.69|72
1590608700000|2020-05-27 19:45:00|60.12|59.99|60.02|59.89|60.12|59.99|60.02|59.89|2024
1590609000000|2020-05-27 19:50:00|60.12|59.99|60.12|59.99|60.12|59.99|60.12|59.99|684
1590609300000|2020-05-27 19:55:00|60.02|59.89|60.02|59.89|60.12|59.99|59.92|59.79|1723
1590645900000|2020-05-28 06:05:00|60.42|60.29|60.72|60.49|60.72|60.59|60.42|60.29|268
1590646200000|2020-05-28 06:10:00|60.82|60.59|60.72|60.59|60.82|60.69|60.72|60.49|194
1590646500000|2020-05-28 06:15:00|60.62|60.49|60.62|60.49|60.62|60.59|60.62|60.49|27
1590646800000|2020-05-28 06:20:00|60.72|60.59|60.62|60.49|60.72|60.59|60.62|60.49|132
1590647100000|2020-05-28 06:25:00|60.72|60.39|60.72|60.49|60.72|60.49|60.72|60.39|250
1590647400000|2020-05-28 06:30:00|60.62|60.39|60.52|60.29|60.62|60.39|60.42|60.29|311
1590647700000|2020-05-28 06:35:00|60.42|60.39|60.62|60.39|60.72|60.59|60.42|60.39|897
1590648000000|2020-05-28 06:40:00|60.52|60.49|60.62|60.49|60.62|60.49|60.52|60.49|2
1590648300000|2020-05-28 06:45:00|60.72|60.59|60.42|60.29|60.72|60.59|60.42|60.19|575
1590648600000|2020-05-28 06:50:00|60.32|60.19|60.42|60.29|60.42|60.29|60.32|60.19|1420
1590648900000|2020-05-28 06:55:00|60.52|60.39|60.52|60.29|60.52|60.39|60.42|60.29|306
1590649200000|2020-05-28 07:00:00|60.42|60.39|60.62|60.49|60.72|60.59|60.32|60.09|4710
1590649500000|2020-05-28 07:05:00|60.52|60.39|60.52|60.39|60.82|60.69|60.32|60.19|8889
1590649800000|2020-05-28 07:10:00|60.42|60.29|60.12|59.99|60.42|60.29|59.92|59.79|2942
1590650100000|2020-05-28 07:15:00|60.02|59.89|60.12|59.99|60.22|60.09|59.82|59.69|3850
1590650400000|2020-05-28 07:20:00|60.02|59.89|60.42|60.29|60.42|60.29|59.92|59.79|2532
1590650700000|2020-05-28 07:25:00|60.32|60.19|60.32|60.19|60.32|60.19|60.12|59.99|3741
1590651000000|2020-05-28 07:30:00|60.42|60.29|60.12|59.99|60.42|60.29|60.02|59.89|2041
1590651300000|2020-05-28 07:35:00|60.22|60.09|60.42|60.29|60.42|60.29|60.12|59.99|2336
1590651600000|2020-05-28 07:40:00|60.52|60.39|60.62|60.39|60.62|60.49|60.42|60.29|7344
1590651900000|2020-05-28 07:45:00|60.52|60.49|60.52|60.39|60.62|60.49|60.32|60.19|4223
1590652200000|2020-05-28 07:50:00|60.42|60.29|60.42|60.29|60.42|60.39|60.32|60.09|3570
1590652500000|2020-05-28 07:55:00|60.32|60.19|60.22|60.09|60.42|60.29|60.22|60.09|14397
1590652800000|2020-05-28 08:00:00|60.32|60.19|60.32|60.19|60.52|60.39|60.22|60.09|6954
1590653100000|2020-05-28 08:05:00|60.22|60.09|60.32|60.19|60.42|60.29|60.22|60.09|1845
1590653400000|2020-05-28 08:10:00|60.22|60.09|60.42|60.19|60.42|60.29|60.22|60.09|3792
1590653700000|2020-05-28 08:15:00|60.32|60.29|60.22|60.09|60.42|60.29|60.22|59.99|3227
1590654000000|2020-05-28 08:20:00|60.12|59.99|59.82|59.69|60.12|59.99|59.72|59.59|12080
1590654300000|2020-05-28 08:25:00|59.72|59.59|59.62|59.49|59.82|59.69|59.62|59.49|8587
1590654600000|2020-05-28 08:30:00|59.52|59.39|59.22|59.09|59.62|59.49|59.02|58.89|6708
1590654900000|2020-05-28 08:35:00|59.12|58.99|59.32|59.19|59.32|59.19|59.12|58.99|5607
1590655200000|2020-05-28 08:40:00|59.22|59.09|59.22|59.09|59.32|59.19|59.12|58.99|8064
1590655500000|2020-05-28 08:45:00|59.12|58.99|58.92|58.79|59.32|59.19|58.92|58.79|7591
1590655800000|2020-05-28 08:50:00|58.82|58.69|58.82|58.69|58.92|58.79|58.62|58.49|7508
1590656100000|2020-05-28 08:55:00|58.92|58.79|59.02|58.89|59.02|58.89|58.82|58.69|3032
1590656400000|2020-05-28 09:00:00|59.12|58.99|59.02|58.89|59.12|58.99|58.92|58.79|2128
1590656700000|2020-05-28 09:05:00|59.12|58.99|58.82|58.69|59.12|58.99|58.72|58.59|10704
1590657000000|2020-05-28 09:10:00|58.92|58.79|59.12|58.99|59.12|58.99|58.82|58.69|5905
1590657300000|2020-05-28 09:15:00|59.22|59.09|59.52|59.39|59.52|59.39|59.22|59.09|6215
1590657600000|2020-05-28 09:20:00|59.62|59.29|59.22|59.09|59.62|59.39|59.22|59.09|6473
1590657900000|2020-05-28 09:25:00|59.12|58.99|59.12|58.89|59.22|59.09|59.02|58.89|2799
1590658200000|2020-05-28 09:30:00|59.22|58.99|59.22|59.09|59.42|59.29|59.22|58.89|600
1590658500000|2020-05-28 09:35:00|59.12|58.99|58.92|58.79|59.12|59.09|58.82|58.69|3494
1590658800000|2020-05-28 09:40:00|58.82|58.69|59.02|58.79|59.02|58.89|58.82|58.69|2470
1590659100000|2020-05-28 09:45:00|58.92|58.89|58.82|58.69|58.92|58.89|58.82|58.69|3967
1590659400000|2020-05-28 09:50:00|58.92|58.79|58.82|58.69|58.92|58.79|58.62|58.49|3595
1590659700000|2020-05-28 09:55:00|58.72|58.59|58.72|58.59|58.92|58.79|58.72|58.59|726
1590660000000|2020-05-28 10:00:00|58.82|58.69|58.62|58.49|58.82|58.69|58.62|58.49|629
1590660300000|2020-05-28 10:05:00|58.52|58.39|58.52|58.39|58.62|58.49|58.52|58.39|1560
1590660600000|2020-05-28 10:10:00|58.62|58.29|58.62|58.49|58.62|58.49|58.42|58.29|4944
1590660900000|2020-05-28 10:15:00|58.72|58.59|58.52|58.39|58.72|58.59|58.52|58.39|3784
1590661200000|2020-05-28 10:20:00|58.62|58.49|58.72|58.59|58.72|58.59|58.62|58.49|806
1590661500000|2020-05-28 10:25:00|58.62|58.49|58.72|58.59|58.82|58.69|58.62|58.49|991
1590661800000|2020-05-28 10:30:00|58.82|58.69|59.02|58.89|59.02|58.89|58.72|58.59|490
1590662100000|2020-05-28 10:35:00|58.92|58.79|59.02|58.89|59.02|58.89|58.92|58.79|610
1590662400000|2020-05-28 10:40:00|59.12|58.99|59.12|58.99|59.12|58.99|59.02|58.89|2031
1590662700000|2020-05-28 10:45:00|59.22|59.09|59.42|59.29|59.52|59.39|59.22|58.99|3967
1590663000000|2020-05-28 10:50:00|59.52|59.39|59.62|59.49|59.62|59.49|59.42|59.29|5271
1590663300000|2020-05-28 10:55:00|59.72|59.59|59.72|59.59|59.72|59.59|59.62|59.49|5729
1590663600000|2020-05-28 11:00:00|59.62|59.49|59.62|59.49|59.72|59.59|59.62|59.49|5239
1590663900000|2020-05-28 11:05:00|59.72|59.59|59.52|59.39|59.82|59.69|59.52|59.39|2838
1590664200000|2020-05-28 11:10:00|59.42|59.29|59.32|59.19|59.52|59.39|59.32|59.19|3382
1590664500000|2020-05-28 11:15:00|59.42|59.29|59.32|59.19|59.42|59.29|59.22|59.09|1459
1590664800000|2020-05-28 11:20:00|59.22|59.09|59.32|59.19|59.32|59.19|59.22|59.09|202
1590665100000|2020-05-28 11:25:00|59.42|59.29|59.52|59.39|59.52|59.39|59.32|59.19|753
1590665400000|2020-05-28 11:30:00|59.62|59.49|59.72|59.49|59.72|59.59|59.52|59.39|3186
1590665700000|2020-05-28 11:35:00|59.62|59.59|59.62|59.49|59.72|59.59|59.62|59.49|1075
1590666000000|2020-05-28 11:40:00|59.72|59.59|59.62|59.49|59.72|59.59|59.62|59.49|648
1590666300000|2020-05-28 11:45:00|59.72|59.59|59.72|59.59|59.72|59.59|59.62|59.49|601
1590666600000|2020-05-28 11:50:00|59.82|59.69|59.82|59.69|59.82|59.69|59.72|59.59|2008
1590666900000|2020-05-28 11:55:00|59.72|59.59|59.72|59.59|59.82|59.69|59.72|59.59|1490
1590667200000|2020-05-28 12:00:00|59.62|59.49|59.72|59.59|59.72|59.59|59.62|59.49|1179
1590667500000|2020-05-28 12:05:00|59.62|59.49|59.62|59.49|59.72|59.59|59.62|59.49|787
1590667800000|2020-05-28 12:10:00|59.52|59.39|59.72|59.59|59.72|59.59|59.52|59.39|1964
1590668100000|2020-05-28 12:15:00|59.62|59.49|59.72|59.59|59.72|59.59|59.62|59.49|368
1590668400000|2020-05-28 12:20:00|59.62|59.49|59.62|59.49|59.72|59.59|59.62|59.49|325
1590668700000|2020-05-28 12:25:00|59.72|59.59|59.72|59.59|59.72|59.59|59.62|59.49|1592
1590669000000|2020-05-28 12:30:00|59.82|59.69|59.92|59.79|59.92|59.79|59.72|59.59|4492
1590669300000|2020-05-28 12:35:00|60.02|59.89|60.02|59.89|60.02|59.89|59.92|59.79|3454
1590669600000|2020-05-28 12:40:00|59.92|59.79|59.92|59.79|59.92|59.79|59.92|59.79|3111
1590669900000|2020-05-28 12:45:00|60.02|59.89|60.02|59.89|60.02|59.89|59.92|59.79|2864
1590670200000|2020-05-28 12:50:00|60.12|59.99|60.02|59.89|60.12|59.99|60.02|59.89|1315
1590670500000|2020-05-28 12:55:00|||||||||2
1590670800000|2020-05-28 13:00:00|60.12|59.99|60.22|60.09|60.32|60.19|60.02|59.99|3070
1590671100000|2020-05-28 13:05:00|60.32|60.19|60.42|60.29|60.42|60.29|60.32|60.19|8039
1590671400000|2020-05-28 13:10:00|60.32|60.19|60.32|60.19|60.42|60.29|60.32|60.19|2427
1590671700000|2020-05-28 13:15:00|60.22|60.09|60.12|59.99|60.22|60.09|60.12|59.99|5152
1590672000000|2020-05-28 13:20:00|60.02|59.89|59.92|59.79|60.02|59.89|59.82|59.69|4258
1590672300000|2020-05-28 13:25:00|59.82|59.69|60.02|59.89|60.12|59.99|59.82|59.69|3854
1590672600000|2020-05-28 13:30:00|60.12|59.99|60.12|59.99|60.12|59.99|59.92|59.79|6448
1590672900000|2020-05-28 13:35:00|60.02|59.89|59.82|59.69|60.12|59.99|59.72|59.59|8410
1590673200000|2020-05-28 13:40:00|59.72|59.59|60.32|60.19|60.32|60.19|59.72|59.59|9030
1590673500000|2020-05-28 13:45:00|60.22|60.09|60.02|59.89|60.22|60.09|59.92|59.79|7387
1590673800000|2020-05-28 13:50:00|59.92|59.79|59.92|59.79|60.02|59.89|59.82|59.69|4615
1590674100000|2020-05-28 13:55:00|59.82|59.69|60.02|59.89|60.02|59.89|59.82|59.69|2106
1590674400000|2020-05-28 14:00:00|59.92|59.79|59.92|59.79|60.12|59.99|59.82|59.69|1565
1590674700000|2020-05-28 14:05:00|59.82|59.69|59.82|59.69|60.02|59.89|59.82|59.69|1137
1590675000000|2020-05-28 14:10:00|59.92|59.79|59.82|59.69|59.92|59.79|59.82|59.69|2247
1590675300000|2020-05-28 14:15:00|59.72|59.59|59.62|59.49|59.82|59.69|59.52|59.39|6606
1590675600000|2020-05-28 14:20:00|59.52|59.39|59.72|59.59|59.82|59.69|59.42|59.29|4086
1590675900000|2020-05-28 14:25:00|59.82|59.69|60.02|59.89|60.02|59.89|59.72|59.59|6851
1590676200000|2020-05-28 14:30:00|59.92|59.79|59.72|59.59|60.02|59.89|59.62|59.49|2298
1590676500000|2020-05-28 14:35:00|59.82|59.69|59.92|59.79|59.92|59.79|59.72|59.59|3174
1590676800000|2020-05-28 14:40:00|59.82|59.69|60.02|59.89|60.02|59.89|59.82|59.69|656
1590677100000|2020-05-28 14:45:00|60.12|59.99|59.92|59.79|60.12|59.99|59.92|59.79|8527
1590677400000|2020-05-28 14:50:00|59.82|59.69|59.82|59.69|59.82|59.69|59.72|59.59|31559
1590677700000|2020-05-28 14:55:00|59.72|59.59|59.72|59.59|59.82|59.69|59.72|59.59|1486
1590678000000|2020-05-28 15:00:00|59.82|59.69|59.62|59.49|59.82|59.69|59.52|59.39|5971
1590678300000|2020-05-28 15:05:00|59.52|59.39|59.52|59.39|59.82|59.69|59.52|59.39|4888
1590678600000|2020-05-28 15:10:00|59.62|59.49|59.72|59.59|59.72|59.59|59.52|59.39|5645
1590678900000|2020-05-28 15:15:00|59.62|59.49|59.82|59.69|59.82|59.69|59.62|59.49|3089
1590679200000|2020-05-28 15:20:00|59.72|59.59|59.72|59.59|59.82|59.69|59.72|59.49|5980
1590679500000|2020-05-28 15:25:00|59.62|59.49|59.82|59.69|59.82|59.69|59.62|59.49|7222
1590679800000|2020-05-28 15:30:00|59.72|59.59|59.72|59.59|59.92|59.79|59.72|59.59|4886
1590680100000|2020-05-28 15:35:00|59.62|59.49|59.52|59.39|59.72|59.49|59.42|59.29|6938
1590680400000|2020-05-28 15:40:00|59.42|59.29|59.72|59.49|59.72|59.59|59.42|59.29|3281
1590680700000|2020-05-28 15:45:00||59.59||59.59||59.59||59.49|9761
1590681000000|2020-05-28 15:50:00|59.62|59.49|59.62|59.49|59.72|59.59|59.62|59.49|948
1590681300000|2020-05-28 15:55:00|59.72|59.59|59.72|59.59|59.82|59.69|59.62|59.49|5741
1590681600000|2020-05-28 16:00:00|59.62|59.49|59.62|59.49|59.72|59.59|59.52|59.39|330
1590681900000|2020-05-28 16:05:00|||||||||1110
1590682200000|2020-05-28 16:10:00|59.72|59.59|59.62|59.49|59.72|59.59|59.62|59.49|637
1590682500000|2020-05-28 16:15:00|59.72||59.62||59.72||59.62||3212
1590682800000|2020-05-28 16:20:00|59.72|59.59|59.72|59.59|59.72|59.59|59.62|59.59|186
1590683100000|2020-05-28 16:25:00|59.62|59.49|59.62|59.49|59.62|59.59|59.62|59.49|184
1590683400000|2020-05-28 16:30:00|||||||||227
1590683700000|2020-05-28 16:35:00|59.72|59.59|59.82|59.59|59.82|59.59|59.72|59.59|321
1590684000000|2020-05-28 16:40:00|59.72|59.69|59.82|59.69|59.82|59.69|59.72|59.59|186
1590684300000|2020-05-28 16:45:00|59.72|59.59|59.82|59.69|59.82|59.69|59.72|59.59|128
1590684600000|2020-05-28 16:50:00|59.92|59.79|59.92|59.79|59.92|59.79|59.82|59.79|235
1590684900000|2020-05-28 16:55:00|59.82|59.69|59.82|59.69|59.92|59.79|59.82|59.69|214
1590685200000|2020-05-28 17:00:00|59.92||59.82||59.92||59.82||0
1590685500000|2020-05-28 17:05:00|||||||||2
1590685800000|2020-05-28 17:10:00|||||||||45
1590686100000|2020-05-28 17:15:00|||||||||25
1590686400000|2020-05-28 17:20:00|||||||||20
1590686700000|2020-05-28 17:25:00|59.92||59.92||59.92||59.92||26
1590687000000|2020-05-28 17:30:00|59.82||59.92||59.92||59.82||23
1590687300000|2020-05-28 17:35:00|59.82|59.79|59.82|59.69|59.82|59.79|59.82|59.69|38
1590687600000|2020-05-28 17:40:00|59.92||59.82||59.92||59.82||28
1590687900000|2020-05-28 17:45:00||59.59||59.59||59.59||59.59|350
1590688200000|2020-05-28 17:50:00|59.72|59.49|59.62|59.49|59.82|59.59|59.62|59.49|479
1590688500000|2020-05-28 17:55:00|59.72|59.59|59.72|59.59|59.82|59.69|59.72|59.59|211
1590688800000|2020-05-28 18:00:00|59.82||59.72||59.82||59.72||16
1590689100000|2020-05-28 18:05:00|||||||||32
1590689400000|2020-05-28 18:10:00|||||||||14
1590689700000|2020-05-28 18:15:00|59.82|59.69|59.72|59.59|59.82|59.69|59.72|59.59|64
1590690000000|2020-05-28 18:20:00|||||||||12
1590690300000|2020-05-28 18:25:00|59.62|59.49|59.72|59.49|59.72|59.59|59.62|59.49|166
1590690600000|2020-05-28 18:30:00|59.82|59.59|59.72|59.59|59.82|59.59|59.72|59.49|20
1590690900000|2020-05-28 18:35:00|59.82|59.69|59.72|59.59|59.82|59.69|59.72|59.59|286
1590691200000|2020-05-28 18:40:00|59.62|59.49|59.62|59.49|59.62|59.49|59.62|59.49|69
1590691500000|2020-05-28 18:45:00|59.72|59.59|59.72|59.59|59.72|59.59|59.62|59.49|25
1590691800000|2020-05-28 18:50:00|59.62|59.49|59.62|59.49|59.72|59.49|59.62|59.49|28
1590692100000|2020-05-28 18:55:00|59.72|59.59|59.72|59.59|59.72|59.59|59.62|59.59|25
1590692400000|2020-05-28 19:00:00|59.82|59.69|59.72|59.59|59.82|59.69|59.72|59.59|15
1590692700000|2020-05-28 19:05:00|59.82||59.72||59.82||59.72||0
1590693000000|2020-05-28 19:10:00|59.82|59.69|59.82|59.69|59.82|59.69|59.72|59.69|3
1590693300000|2020-05-28 19:15:00|59.72|59.59|59.62|59.39|59.82|59.69|59.62|59.39|55
1590693600000|2020-05-28 19:20:00|59.52|59.49|59.62|59.49|59.62|59.49|59.52|59.39|18
1590693900000|2020-05-28 19:25:00|59.52|59.39|59.52|59.39|59.62|59.49|59.52|59.39|0
1590694200000|2020-05-28 19:30:00|59.62|59.29|59.42|59.29|59.62|59.29|59.42|59.29|91
1590694500000|2020-05-28 19:35:00||59.19||59.19||59.29||59.19|27
1590694800000|2020-05-28 19:40:00|59.32|59.29|59.32|59.09|59.42|59.29|59.22|59.09|854
1590695100000|2020-05-28 19:45:00|59.22|59.19|59.12|58.99|59.22|59.19|59.02|58.89|1062
1590695400000|2020-05-28 19:50:00|59.02|58.89|59.12|58.89|59.12|58.99|59.02|58.89|274
1590695700000|2020-05-28 19:55:00|59.22|58.99|59.12|58.89|59.22|59.09|59.02|58.89|739
1590732300000|2020-05-29 06:05:00|58.92|58.79|58.72|58.59|59.02|58.89|58.72|58.49|262
1590732600000|2020-05-29 06:10:00|58.82|58.69|58.62|58.49|58.82|58.69|58.62|58.49|166
1590732900000|2020-05-29 06:15:00|58.52|58.39|58.62|58.49|58.72|58.49|58.52|58.39|505
1590733200000|2020-05-29 06:20:00|58.72|58.59|58.72|58.59|58.82|58.69|58.72|58.59|190
1590733500000|2020-05-29 06:25:00|58.82|58.69|58.82|58.69|58.82|58.69|58.82|58.69|67
1590733800000|2020-05-29 06:30:00|58.72|58.59|58.82|58.59|58.82|58.69|58.72|58.59|617
1590734100000|2020-05-29 06:35:00|58.72|58.69|58.82|58.69|58.82|58.69|58.72|58.59|535
1590734400000|2020-05-29 06:40:00|||||||||305
1590734700000|2020-05-29 06:45:00|58.72|58.59|58.62|58.49|58.72|58.59|58.62|58.49|1328
1590735000000|2020-05-29 06:50:00|58.72|58.59|58.72|58.49|58.72|58.59|58.62|58.49|838
1590735300000|2020-05-29 06:55:00|58.62|58.59|58.72|58.49|58.72|58.59|58.62|58.49|717
1590735600000|2020-05-29 07:00:00|58.62|58.59|58.32|58.19|58.62|58.59|58.12|57.99|12819
1590735900000|2020-05-29 07:05:00|58.22|58.09|58.32|58.19|58.32|58.19|57.92|57.79|7194
1590736200000|2020-05-29 07:10:00|58.22|58.09|58.22|58.09|58.32|58.19|58.02|57.89|12922
1590736500000|2020-05-29 07:15:00|58.12|57.99|58.62|58.49|58.72|58.59|58.12|57.99|3979
1590736800000|2020-05-29 07:20:00|58.52|58.39|58.82|58.69|58.92|58.79|58.52|58.39|4650
1590737100000|2020-05-29 07:25:00|58.72|58.59|59.22|59.09|59.22|59.09|58.72|58.59|2711
1590737400000|2020-05-29 07:30:00|59.32|58.99|59.22|58.99|59.42|59.19|59.02|58.89|1168
1590737700000|2020-05-29 07:35:00|59.12|59.09|59.12|58.99|59.42|59.29|59.02|58.89|2272
1590738000000|2020-05-29 07:40:00|59.02|58.89|59.02|58.89|59.12|58.99|58.72|58.59|5847
1590738300000|2020-05-29 07:45:00|59.12|58.79|58.92|58.79|59.32|59.19|58.92|58.79|1407
1590738600000|2020-05-29 07:50:00|59.02|58.89|58.92|58.79|59.12|58.99|58.92|58.69|4023
1590738900000|2020-05-29 07:55:00|58.82|58.69|58.82|58.69|58.82|58.79|58.62|58.49|833
1590739200000|2020-05-29 08:00:00|58.72|58.59|58.52|58.39|58.82|58.69|58.52|58.39|1150
1590739500000|2020-05-29 08:05:00|58.62|58.29|58.62|58.49|58.62|58.49|58.52|58.29|1158
1590739800000|2020-05-29 08:10:00|58.52|58.39|58.62|58.49|58.72|58.59|58.52|58.39|678
1590740100000|2020-05-29 08:15:00|58.52|58.39|58.62|58.49|58.72|58.59|58.52|58.39|517
1590740400000|2020-05-29 08:20:00|58.72|58.59|58.52|58.39|58.72|58.59|58.42|58.29|2312
1590740700000|2020-05-29 08:25:00|58.62|58.29|58.52|58.39|58.62|58.49|58.52|58.29|207
1590741000000|2020-05-29 08:30:00|58.62|58.49|58.72|58.59|58.72|58.59|58.52|58.39|2162
1590741300000|2020-05-29 08:35:00|58.62|58.49|58.82|58.69|58.92|58.79|58.62|58.49|3273
1590741600000|2020-05-29 08:40:00|58.72|58.59|58.82|58.69|58.82|58.69|58.62|58.49|2574
1590741900000|2020-05-29 08:45:00|58.72|58.59|58.62|58.39|58.82|58.59|58.52|58.39|1308
1590742200000|2020-05-29 08:50:00|58.52|58.49|58.42|58.29|58.62|58.49|58.42|58.29|2201
1590742500000|2020-05-29 08:55:00|58.52|58.39|58.62|58.39|58.62|58.49|58.42|58.29|2088
1590742800000|2020-05-29 09:00:00|58.52|58.49|58.42|58.29|58.62|58.49|58.42|58.29|588
1590743100000|2020-05-29 09:05:00|58.32|58.19|58.62|58.49|58.62|58.49|58.32|58.19|1766
1590743400000|2020-05-29 09:10:00|58.52|58.39|58.62|58.39|58.62|58.49|58.52|58.39|313
1590743700000|2020-05-29 09:15:00|58.52|58.49|58.62|58.49|58.62|58.49|58.42|58.29|2251
1590744000000|2020-05-29 09:20:00|58.52|58.39|58.62|58.49|58.62|58.49|58.52|58.39|756
1590744300000|2020-05-29 09:25:00|58.72|58.59|58.62|58.49|58.72|58.59|58.62|58.49|1476
1590744600000|2020-05-29 09:30:00|58.52|58.39|58.52|58.39|58.62|58.49|58.52|58.39|2596
1590744900000|2020-05-29 09:35:00|58.42|58.29|58.42|58.29|58.52|58.29|58.32|58.19|2036
1590745200000|2020-05-29 09:40:00|58.52|58.39|58.42|58.29|58.52|58.39|58.32|58.19|550
1590745500000|2020-05-29 09:45:00|58.32|58.19|58.42|58.19|58.52|58.29|58.32|58.19|3060
1590745800000|2020-05-29 09:50:00|58.52|58.29|58.62|58.49|58.72|58.59|58.42|58.29|1886
1590746100000|2020-05-29 09:55:00|58.72|58.59|58.62|58.49|58.72|58.59|58.62|58.49|357
1590746400000|2020-05-29 10:00:00|58.52|58.39|58.72|58.59|58.72|58.59|58.52|58.39|321
1590746700000|2020-05-29 10:05:00|58.62|58.49|58.82|58.69|58.82|58.69|58.62|58.49|1563
1590747000000|2020-05-29 10:10:00|58.72|58.59|58.62|58.39|58.72|58.59|58.52|58.39|389
1590747300000|2020-05-29 10:15:00|58.52|58.49|58.52|58.39|58.62|58.49|58.52|58.39|209
1590747600000|2020-05-29 10:20:00|58.62|58.49|58.52|58.39|58.62|58.49|58.52|58.39|1095
1590747900000|2020-05-29 10:25:00|58.62|58.49|58.62|58.49|58.72|58.59|58.52|58.39|574
1590748200000|2020-05-29 10:30:00|58.52|58.39|58.52|58.39|58.62|58.49|58.52|58.39|715
1590748500000|2020-05-29 10:35:00|58.42|58.29|58.52|58.39|58.52|58.39|58.42|58.29|1887
1590748800000|2020-05-29 10:40:00|58.62|58.49|58.42|58.29|58.62|58.49|58.42|58.29|727
1590749100000|2020-05-29 10:45:00|58.52|58.39|58.42|58.29|58.52|58.39|58.42|58.29|490
1590749400000|2020-05-29 10:50:00|58.52|58.39|58.42|58.19|58.52|58.39|58.32|58.19|1561
1590749700000|2020-05-29 10:55:00|58.52|58.29|58.42|58.29|58.52|58.39|58.42|58.29|400
1590750000000|2020-05-29 11:00:00|58.52|58.39|58.32|58.19|58.52|58.39|58.32|58.19|1135
1590750300000|2020-05-29 11:05:00|58.42|58.29|58.32|58.19|58.42|58.29|58.32|58.19|642
1590750600000|2020-05-29 11:10:00|58.42|58.29|58.32|58.19|58.42|58.29|58.22|58.09|283
1590750900000|2020-05-29 11:15:00|58.42|58.29|58.62|58.49|58.62|58.49|58.42|58.29|1439
1590751200000|2020-05-29 11:20:00|58.72|58.59|58.42|58.29|58.72|58.59|58.42|58.29|1291
1590751500000|2020-05-29 11:25:00|58.52|58.39|58.52|58.39|58.52|58.39|58.42|58.29|1106
1590751800000|2020-05-29 11:30:00|58.42|58.29|58.52|58.39|58.52|58.39|58.32|58.19|2130
1590752100000|2020-05-29 11:35:00|58.42|58.29|58.32|58.19|58.52|58.39|58.32|58.19|315
1590752400000|2020-05-29 11:40:00|58.42|58.29|58.52|58.39|58.52|58.39|58.42|58.29|1256
1590752700000|2020-05-29 11:45:00|58.62|58.29|58.82|58.69|58.82|58.69|58.52|58.29|408
1590753000000|2020-05-29 11:50:00|58.72|58.59|58.62|58.49|58.72|58.59|58.62|58.49|335
1590753300000|2020-05-29 11:55:00|58.72|58.59|58.72|58.59|58.82|58.69|58.62|58.49|2841
1590753600000|2020-05-29 12:00:00|58.62|58.49|58.62|58.49|58.72|58.49|58.52|58.39|378
1590753900000|2020-05-29 12:05:00|58.52|58.39|58.82|58.59|58.82|58.69|58.52|58.39|1104
1590754200000|2020-05-29 12:10:00|58.72|58.69|58.72|58.59|58.82|58.69|58.72|58.59|1757
1590754500000|2020-05-29 12:15:00|58.82|58.69|58.62|58.49|58.82|58.69|58.52|58.39|706
1590754800000|2020-05-29 12:20:00|58.72|58.59|58.52|58.39|58.72|58.59|58.52|58.39|1675
1590755100000|2020-05-29 12:25:00|58.62|58.49|58.52|58.29|58.62|58.49|58.42|58.29|1357
1590755400000|2020-05-29 12:30:00|58.42|58.39|58.62|58.39|58.62|58.49|58.42|58.29|868
1590755700000|2020-05-29 12:35:00|58.52|58.49|58.52|58.29|58.62|58.49|58.42|58.29|2386
1590756000000|2020-05-29 12:40:00|58.42|58.19|58.42|58.29|58.42|58.29|58.32|58.19|5055
1590756300000|2020-05-29 12:45:00|58.32|58.19|58.32|58.19|58.32|58.19|58.22|58.09|4007
1590756600000|2020-05-29 12:50:00|58.42|58.09|58.42|58.29|58.42|58.29|58.32|58.09|2066
1590756900000|2020-05-29 12:55:00|58.32|58.19|58.22|58.09|58.32|58.29|58.22|58.09|1507
1590757200000|2020-05-29 13:00:00|58.32|58.19|58.22|58.09|58.32|58.19|58.22|58.09|672
1590757500000|2020-05-29 13:05:00|58.12|57.99|58.02|57.89|58.22|58.09|58.02|57.89|3656
1590757800000|2020-05-29 13:10:00|57.92|57.79|58.02|57.89|58.02|57.89|57.92|57.79|3512
1590758100000|2020-05-29 13:15:00|57.92|57.79|58.02|57.89|58.02|57.89|57.92|57.79|2182
1590758400000|2020-05-29 13:20:00|57.92|57.79|58.02|57.79|58.02|57.89|57.92|57.79|2000
1590758700000|2020-05-29 13:25:00|57.92|57.89|58.02|57.89|58.02|57.89|57.92|57.79|527
1590759000000|2020-05-29 13:30:00|57.92|57.79|58.02|57.89|58.02|57.89|57.92|57.79|4012
1590759300000|2020-05-29 13:35:00|58.12|57.99|58.22|58.09|58.32|58.19|58.02|57.89|2363
1590759600000|2020-05-29 13:40:00|58.12|57.99|58.22|58.09|58.22|58.09|58.12|57.99|1318
1590759900000|2020-05-29 13:45:00|58.12|57.99|58.32|58.19|58.42|58.29|58.12|57.99|2942
1590760200000|2020-05-29 13:50:00|58.22|58.09|58.32|58.19|58.32|58.19|58.12|57.99|1156
1590760500000|2020-05-29 13:55:00|58.22|58.09|58.12|57.99|58.32|58.19|58.02|57.89|2471
1590760800000|2020-05-29 14:00:00|58.22|57.89|58.02|57.89|58.22|57.99|58.02|57.89|1273
1590761100000|2020-05-29 14:05:00|58.12|57.99|57.92|57.79|58.12|57.99|57.82|57.69|1981
1590761400000|2020-05-29 14:10:00|57.82|57.69|58.02|57.89|58.02|57.89|57.82|57.69|1610
1590761700000|2020-05-29 14:15:00|57.92|57.79|58.12|57.99|58.12|57.99|57.92|57.79|5216
1590762000000|2020-05-29 14:20:00|58.22|58.09|58.12|57.99|58.32|58.19|58.12|57.99|2073
1590762300000|2020-05-29 14:25:00|58.22|58.09|57.82|57.69|58.22|58.09|57.82|57.69|4261
1590762600000|2020-05-29 14:30:00|57.92|57.79|57.82|57.69|58.02|57.89|57.82|57.69|2045
1590762900000|2020-05-29 14:35:00|57.72|57.59|57.72|57.59|57.92|57.79|57.72|57.49|1047
1590763200000|2020-05-29 14:40:00|57.62|57.49|57.72|57.59|57.72|57.59|57.62|57.49|3359
1590763500000|2020-05-29 14:45:00|57.62|57.49|57.32|57.19|57.72|57.59|57.32|57.19|13063
1590763800000|2020-05-29 14:50:00|57.42|57.29|57.32|57.19|57.52|57.39|57.32|57.19|6005
1590764100000|2020-05-29 14:55:00|57.22|57.09|57.42|57.29|57.52|57.39|57.22|57.09|9414
1590764400000|2020-05-29 15:00:00|57.52|57.39|57.42|57.29|57.62|57.49|57.42|57.29|8572
1590764700000|2020-05-29 15:05:00|57.52|57.39|57.52|57.39|57.62|57.49|57.42|57.29|3062
1590765000000|2020-05-29 15:10:00|57.62|57.49|57.82|57.69|57.82|57.69|57.52|57.39|5224
1590765300000|2020-05-29 15:15:00|57.72|57.59|57.72|57.59|57.82|57.69|57.72|57.59|4309
1590765600000|2020-05-29 15:20:00|57.82|57.69|57.62|57.49|57.82|57.69|57.62|57.49|6440
1590765900000|2020-05-29 15:25:00|57.52|57.39|57.42|57.29|57.62|57.49|57.42|57.29|8629
1590766200000|2020-05-29 15:30:00|57.52|57.39|57.62|57.49|57.72|57.49|57.22|57.09|17371
1590766500000|2020-05-29 15:35:00|57.52|57.39|57.62|57.49|57.72|57.59|57.52|57.39|7673
1590766800000|2020-05-29 15:40:00|57.72|57.59|57.62|57.49|57.72|57.59|57.62|57.49|7719
1590767100000|2020-05-29 15:45:00|57.72|57.59|57.72|57.59|57.72|57.59|57.72|57.59|2838
1590767400000|2020-05-29 15:50:00|57.62|57.49|57.72|57.49|57.72|57.59|57.62|57.49|1278
1590767700000|2020-05-29 15:55:00|57.62|57.59|57.62|57.49|57.72|57.59|57.62|57.49|237
1590768000000|2020-05-29 16:00:00|||||||||719
1590768300000|2020-05-29 16:05:00|||||||||63
1590768600000|2020-05-29 16:10:00|||||||||62
1590768900000|2020-05-29 16:15:00|57.52|57.39|57.42|57.29|57.52|57.39|57.42|57.29|2210
1590769200000|2020-05-29 16:20:00|57.32|57.19|57.42|57.29|57.42|57.29|57.32|57.19|1489
1590769500000|2020-05-29 16:25:00|57.52|57.39|57.62|57.49|57.62|57.49|57.42|57.29|3115
1590769800000|2020-05-29 16:30:00|57.52|57.39|57.52|57.29|57.62|57.49|57.42|57.29|841
1590770100000|2020-05-29 16:35:00|57.42|57.39|57.62|57.39|57.62|57.49|57.42|57.29|14
1590770400000|2020-05-29 16:40:00|57.52|57.29|57.52|57.39|57.62|57.39|57.52|57.29|82
1590770700000|2020-05-29 16:45:00|||||||||11
1590771000000|2020-05-29 16:50:00|57.32|57.19|57.42|57.19|57.42|57.19|57.22|57.09|648
1590771300000|2020-05-29 16:55:00|57.32|57.29|57.62|57.49|57.72|57.59|57.32|57.19|291
1590771600000|2020-05-29 17:00:00|57.52|57.39|57.52|57.39|57.62|57.49|57.52|57.39|203
1590771900000|2020-05-29 17:05:00|57.42|57.29|57.52|57.39|57.62|57.49|57.42|57.29|41
1590772200000|2020-05-29 17:10:00|57.62|57.49|57.52|57.39|57.62|57.49|57.52|57.39|9
1590772500000|2020-05-29 17:15:00|57.62||57.52||57.62||57.52||13
1590772800000|2020-05-29 17:20:00|57.62|57.29|57.52|57.29|57.62|57.29|57.52|57.29|281
1590773100000|2020-05-29 17:25:00||57.39||57.39||57.39||57.39|0
1590773400000|2020-05-29 17:30:00|57.42|57.29|57.42|57.29|57.42|57.29|57.42|57.29|168
1590773700000|2020-05-29 17:35:00|57.32|57.19|57.32|57.19|57.42|57.29|57.32|57.19|952
1590774000000|2020-05-29 17:40:00|57.42|57.29|57.32|57.19|57.42|57.29|57.32|57.19|442
1590774300000|2020-05-29 17:45:00|57.42|57.29|57.42|57.19|57.42|57.29|57.42|57.19|97
1590774600000|2020-05-29 17:50:00|57.32|57.29|57.42|57.29|57.42|57.29|57.32|57.19|10
1590774900000|2020-05-29 17:55:00|57.32|57.19|57.32|57.19|57.32|57.19|57.32|57.19|253
1590775200000|2020-05-29 18:00:00||57.09||57.09||57.19||57.09|12
1590775500000|2020-05-29 18:05:00|57.22|57.19|57.52|57.29|57.52|57.39|57.22|57.09|320
1590775800000|2020-05-29 18:10:00|57.42|57.39|57.42|57.29|57.52|57.39|57.42|57.29|269
1590776100000|2020-05-29 18:15:00|57.52|57.39|57.52|57.39|57.52|57.39|57.42|57.29|35
1590776400000|2020-05-29 18:20:00|57.42|57.29|57.52|57.39|57.52|57.39|57.42|57.29|175
1590776700000|2020-05-29 18:25:00|57.42|57.29|57.52|57.39|57.52|57.39|57.42|57.29|15
1590777000000|2020-05-29 18:30:00|57.42|57.29|57.52|57.39|57.52|57.39|57.42|57.29|2
1590777300000|2020-05-29 18:35:00|57.42|57.29|57.42|57.29|57.52|57.39|57.42|57.29|15
1590777600000|2020-05-29 18:40:00|57.52|57.39|57.42|57.29|57.52|57.39|57.42|57.29|17
1590777900000|2020-05-29 18:45:00|57.52|57.39|57.42|57.19|57.52|57.39|57.42|57.19|63
1590778200000|2020-05-29 18:50:00|57.32|57.29|57.22|57.09|57.32|57.29|57.02|56.89|1944
1590778500000|2020-05-29 18:55:00|57.32|56.99|57.62|57.49|57.62|57.49|57.12|56.99|145
1590778800000|2020-05-29 19:00:00|57.72|57.59|58.02|57.79|58.02|57.79|57.72|57.49|991
1590779100000|2020-05-29 19:05:00|57.92|57.69|57.92|57.79|58.02|57.79|57.82|57.69|77
1590779400000|2020-05-29 19:10:00|58.02|57.89|57.92|57.79|58.02|57.89|57.92|57.69|90
1590779700000|2020-05-29 19:15:00|58.02|57.69|57.92|57.69|58.02|57.79|57.82|57.69|15
1590780000000|2020-05-29 19:20:00|58.02|57.79|57.92|57.79|58.02|57.79|57.82|57.69|50
1590780300000|2020-05-29 19:25:00|57.82|57.69|57.82|57.69|57.92|57.79|57.82|57.69|250
1590780600000|2020-05-29 19:30:00|57.92||57.82||57.92||57.82||73
1590780900000|2020-05-29 19:35:00|57.72|57.59|57.82|57.69|57.82|57.69|57.72|57.59|34
1590781200000|2020-05-29 19:40:00|57.92|57.59|57.92|57.69|57.92|57.69|57.92|57.59|438
1590781500000|2020-05-29 19:45:00|57.82|57.59|57.62|57.49|57.82|57.69|57.62|57.49|413
1590781800000|2020-05-29 19:50:00|57.72|57.59|57.72|57.59|57.72|57.59|57.62|57.49|544
1590782100000|2020-05-29 19:55:00|57.82|57.69|57.72|57.59|57.82|57.69|57.72|57.59|1172
1590991500000|2020-06-01 06:05:00|58.32|58.19|58.62|58.49|58.62|58.49|58.32|58.19|340
1590991800000|2020-06-01 06:10:00|58.52|58.39|58.82|58.69|58.92|58.79|58.52|58.39|1294
1590992100000|2020-06-01 06:15:00|58.92|58.79|58.82|58.69|59.02|58.79|58.82|58.69|284
1590992400000|2020-06-01 06:20:00|58.92|58.79|58.82|58.69|58.92|58.79|58.82|58.69|1064
1590992700000|2020-06-01 06:25:00|58.92|58.79|58.92|58.79|58.92|58.79|58.82|58.69|494
1590993000000|2020-06-01 06:30:00|58.82|58.69|58.92|58.79|58.92|58.79|58.82|58.69|326
1590993300000|2020-06-01 06:35:00|58.82|58.69|58.92|58.79|58.92|58.79|58.82|58.69|370
1590993600000|2020-06-01 06:40:00|59.02|58.89|59.12|58.99|59.12|58.99|59.02|58.79|1898
1590993900000|2020-06-01 06:45:00|59.22|59.09|59.12|58.99|59.32|59.19|59.12|58.99|699
1590994200000|2020-06-01 06:50:00|59.22|59.09|59.22|59.09|59.32|59.19|59.22|59.09|250
1590994500000|2020-06-01 06:55:00|59.32|59.19|59.12|58.99|59.32|59.19|59.02|58.89|1201
1590994800000|2020-06-01 07:00:00|59.22|58.89|59.12|58.89|59.32|59.19|59.02|58.89|1185
1590995100000|2020-06-01 07:05:00|59.02|58.99|59.02|58.79|59.22|59.09|58.92|58.79|2266
1590995400000|2020-06-01 07:10:00|59.12|58.89|59.12|58.99|59.12|58.99|59.02|58.89|751
1590995700000|2020-06-01 07:15:00|59.22|59.09|59.22|59.09|59.32|59.19|59.12|58.99|1256
1590996000000|2020-06-01 07:20:00|59.32|58.99|59.42|59.29|59.42|59.29|59.12|58.99|3142
1590996300000|2020-06-01 07:25:00|59.32|59.19|59.12|58.99|59.32|59.19|59.12|58.99|2435
1590996600000|2020-06-01 07:30:00|59.22|59.09|59.22|59.09|59.22|59.09|59.02|58.89|1843
1590996900000|2020-06-01 07:35:00|59.12|58.99|59.12|58.99|59.22|59.09|59.02|58.89|1781
1590997200000|2020-06-01 07:40:00|59.22|59.09|59.32|59.19|59.32|59.19|59.22|59.09|339
1590997500000|2020-06-01 07:45:00|59.42|59.09|59.32|59.19|59.42|59.19|59.22|59.09|1441
1590997800000|2020-06-01 07:50:00|59.42|59.29|59.22|59.09|59.42|59.29|59.22|58.99|1865
1590998100000|2020-06-01 07:55:00|59.12|58.99|59.02|58.89|59.12|58.99|59.02|58.89|838
1590998400000|2020-06-01 08:00:00|59.12|58.99|59.02|58.89|59.12|58.99|59.02|58.89|1392
1590998700000|2020-06-01 08:05:00|58.92|58.79|58.62|58.49|59.02|58.89|58.62|58.49|4007
1590999000000|2020-06-01 08:10:00|58.72|58.59|58.52|58.39|58.72|58.59|58.42|58.29|1370
1590999300000|2020-06-01 08:15:00|58.42|58.29|58.32|58.19|58.42|58.29|58.12|57.99|4127
1590999600000|2020-06-01 08:20:00|58.22|58.09|58.22|58.09|58.32|58.19|58.02|57.89|5792
1590999900000|2020-06-01 08:25:00|58.12|57.99|58.42|58.29|58.42|58.29|58.12|57.99|2252
1591000200000|2020-06-01 08:30:00|58.52|58.39|58.42|58.29|58.52|58.39|58.32|58.19|2382
1591000500000|2020-06-01 08:35:00|58.32|58.19|58.42|58.29|58.52|58.39|58.32|58.19|3068
1591000800000|2020-06-01 08:40:00|58.32|58.19|58.42|58.29|58.42|58.29|58.32|58.19|424
1591001100000|2020-06-01 08:45:00|58.32|58.19|58.62|58.49|58.62|58.49|58.32|58.19|2462
1591001400000|2020-06-01 08:50:00|58.52|58.39|58.72|58.59|58.82|58.59|58.52|58.39|1423
1591001700000|2020-06-01 08:55:00|58.82|58.69|58.72|58.59|58.82|58.69|58.62|58.49|466
1591002000000|2020-06-01 09:00:00|58.62|58.49|58.72|58.59|58.72|58.59|58.62|58.39|1846
1591002300000|2020-06-01 09:05:00|58.62|58.49|58.72|58.59|58.82|58.59|58.62|58.49|100
1591002600000|2020-06-01 09:10:00|58.62|58.49|58.62|58.49|58.72|58.59|58.52|58.39|1371
1591002900000|2020-06-01 09:15:00|58.72|58.59|58.82|58.69|58.82|58.69|58.72|58.49|2852
1591003200000|2020-06-01 09:20:00|58.92|58.79|58.72|58.49|58.92|58.79|58.62|58.49|2684
1591003500000|2020-06-01 09:25:00|58.62|58.59|58.72|58.59|58.82|58.69|58.62|58.49|465
1591003800000|2020-06-01 09:30:00|58.82|58.49|58.72|58.59|58.82|58.59|58.72|58.49|730
1591004100000|2020-06-01 09:35:00|58.62|58.49|58.62|58.49|58.72|58.59|58.62|58.49|624
1591004400000|2020-06-01 09:40:00|58.72|58.59|58.72|58.59|58.72|58.59|58.62|58.49|171
1591004700000|2020-06-01 09:45:00|58.62|58.49|58.52|58.39|58.62|58.49|58.52|58.39|1194
1591005000000|2020-06-01 09:50:00|58.42|58.29|58.42|58.29|58.52|58.39|58.42|58.29|629
1591005300000|2020-06-01 09:55:00|58.52|58.39|58.42|58.29|58.52|58.39|58.42|58.29|10342
1591005600000|2020-06-01 10:00:00|58.32|58.19|58.32|58.19|58.42|58.29|58.32|58.19|632
1591005900000|2020-06-01 10:05:00|58.42|58.29|58.52|58.39|58.52|58.39|58.32|58.19|1927
1591006200000|2020-06-01 10:10:00|58.42|58.29|58.52|58.39|58.52|58.39|58.42|58.29|2474
1591006500000|2020-06-01 10:15:00|||||||||438
1591006800000|2020-06-01 10:20:00|58.62|58.49|58.62|58.49|58.72|58.59|58.52|58.39|846
1591007100000|2020-06-01 10:25:00|58.72|58.59|58.72|58.59|58.72|58.59|58.62|58.39|358
1591007400000|2020-06-01 10:30:00|58.62|58.49|58.62|58.49|58.72|58.59|58.52|58.39|341
1591007700000|2020-06-01 10:35:00|58.72|58.39|58.72|58.49|58.72|58.59|58.62|58.39|281
1591008000000|2020-06-01 10:40:00|58.62|58.59|58.62|58.49|58.72|58.59|58.62|58.49|119
1591008300000|2020-06-01 10:45:00|58.72|58.59|58.62|58.49|58.72|58.59|58.62|58.39|127
1591008600000|2020-06-01 10:50:00|||||||||537
1591008900000|2020-06-01 10:55:00|58.72|58.59|58.72|58.59|58.72|58.59|58.62|58.49|1196
1591009200000|2020-06-01 11:00:00|58.82|58.69|58.72|58.59|58.82|58.69|58.72|58.59|682
1591009500000|2020-06-01 11:05:00|58.82|58.69|58.72|58.59|58.82|58.69|58.72|58.59|725
1591009800000|2020-06-01 11:10:00|58.82|58.69|58.82|58.69|58.82|58.69|58.72|58.59|468
1591010100000|2020-06-01 11:15:00|58.92|58.59|59.02|58.89|59.02|58.89|58.92|58.59|2663
1591010400000|2020-06-01 11:20:00|58.92|58.79|58.92|58.79|59.02|58.89|58.92|58.79|688
1591010700000|2020-06-01 11:25:00|||||||||65
1591011000000|2020-06-01 11:30:00|58.82|58.69|58.82|58.69|58.82|58.69|58.82|58.69|173
1591011300000|2020-06-01 11:35:00|||||||||66
1591011600000|2020-06-01 11:40:00|||||||||140
1591011900000|2020-06-01 11:45:00|58.72|58.59|58.82|58.69|58.82|58.69|58.72|58.59|160
1591012200000|2020-06-01 11:50:00|||||||||81
1591012500000|2020-06-01 11:55:00|58.72|58.59|58.72|58.59|58.72|58.59|58.72|58.59|83
1591012800000|2020-06-01 12:00:00|58.82|58.49|58.62|58.49|58.82|58.49|58.62|58.49|165
1591013100000|2020-06-01 12:05:00|58.72|58.59|58.72|58.59|58.72|58.59|58.62|58.59|115
1591013400000|2020-06-01 12:10:00|58.62|58.49|58.62|58.49|58.62|58.49|58.62|58.49|783
1591013700000|2020-06-01 12:15:00|58.52|58.39|58.62|58.49|58.62|58.49|58.52|58.39|255
1591014000000|2020-06-01 12:20:00|58.52|58.39|58.62|58.39|58.62|58.49|58.52|58.39|1386
1591014300000|2020-06-01 12:25:00|58.52|58.49|58.52|58.39|58.62|58.49|58.52|58.39|317
1591014600000|2020-06-01 12:30:00|58.62|58.49|58.62|58.49|58.72|58.59|58.62|58.49|304
1591014900000|2020-06-01 12:35:00|58.52|58.39|58.62|58.49|58.72|58.59|58.52|58.39|849
1591015200000|2020-06-01 12:40:00||58.39||58.49||58.49||58.39|111
1591015500000|2020-06-01 12:45:00|||||||||65
1591015800000|2020-06-01 12:50:00|||||||||8568
1591016100000|2020-06-01 12:55:00|58.52|58.39|58.62|58.49|58.62|58.49|58.52|58.39|1248
1591016400000|2020-06-01 13:00:00|58.52|58.39|58.52|58.39|58.52|58.39|58.52|58.39|830
1591016700000|2020-06-01 13:05:00|58.42|58.29|58.42|58.29|58.42|58.29|58.32|58.19|1132
1591017000000|2020-06-01 13:10:00|58.32|58.19|58.32|58.19|58.32|58.19|58.32|58.19|203
1591017300000|2020-06-01 13:15:00|||||||||259
1591017600000|2020-06-01 13:20:00|58.42|58.29|58.42|58.29|58.42|58.29|58.32|58.19|2172
1591017900000|2020-06-01 13:25:00|||||||||36
1591018200000|2020-06-01 13:30:00|58.32|58.19|58.52|58.39|58.62|58.49|58.32|58.19|1786
1591018500000|2020-06-01 13:35:00|58.42|58.29|58.52|58.39|58.52|58.39|58.32|58.19|7238
1591018800000|2020-06-01 13:40:00|58.62|58.49|58.62|58.49|58.72|58.49|58.62|58.39|657
1591019100000|2020-06-01 13:45:00|58.72|58.59|58.82|58.69|58.82|58.69|58.72|58.49|1274
1591019400000|2020-06-01 13:50:00|58.92|58.79|58.72|58.59|58.92|58.79|58.72|58.59|1174
1591019700000|2020-06-01 13:55:00|58.82|58.69|58.72|58.59|58.82|58.69|58.62|58.49|316
1591020000000|2020-06-01 14:00:00|58.82|58.69|58.72|58.59|58.92|58.79|58.62|58.49|17525
1591020300000|2020-06-01 14:05:00|58.82|58.69|58.72|58.59|58.82|58.69|58.72|58.59|560
1591020600000|2020-06-01 14:10:00|58.82|58.69|58.92|58.79|58.92|58.79|58.72|58.59|1409
1591020900000|2020-06-01 14:15:00|59.02|58.89|59.02|58.89|59.02|58.89|58.92|58.79|395
1591021200000|2020-06-01 14:20:00|59.12|58.99|59.12|58.99|59.22|59.09|59.12|58.99|5019
1591021500000|2020-06-01 14:25:00|59.02|58.89|58.92|58.79|59.02|58.89|58.92|58.79|2021
1591021800000|2020-06-01 14:30:00|59.02|58.89|59.12|58.99|59.12|58.99|58.92|58.79|2989
1591022100000|2020-06-01 14:35:00|59.02|58.89|59.02|58.89|59.12|58.99|59.02|58.79|152
1591022400000|2020-06-01 14:40:00|59.12|58.99|59.12|58.99|59.12|58.99|59.02|58.89|855
1591022700000|2020-06-01 14:45:00|59.02|58.89|59.12|58.99|59.12|58.99|59.02|58.89|506
1591023000000|2020-06-01 14:50:00|59.02|58.89|59.12|58.99|59.12|58.99|59.02|58.89|2204
1591023300000|2020-06-01 14:55:00|59.22|59.09|59.12|58.99|59.22|59.09|59.12|58.99|630
1591023600000|2020-06-01 15:00:00|59.22|59.09|59.02|58.89|59.22|59.09|59.02|58.89|1496
1591023900000|2020-06-01 15:05:00|58.92|58.79|59.02|58.89|59.02|58.89|58.92|58.79|440
1591024200000|2020-06-01 15:10:00|59.12|58.99|59.12|58.99|59.12|58.99|59.02|58.89|1221
1591024500000|2020-06-01 15:15:00|59.02|58.89|59.22|59.09|59.32|59.09|59.02|58.89|2302
1591024800000|2020-06-01 15:20:00|59.32|59.19|59.32|59.19|59.32|59.19|59.22|59.09|1589
1591025100000|2020-06-01 15:25:00|59.22|59.09|59.22|59.09|59.32|59.19|59.22|59.09|3312
1591025400000|2020-06-01 15:30:00|59.12|58.99|59.02|58.89|59.22|59.09|58.92|58.79|10230
1591025700000|2020-06-01 15:35:00|59.12|58.99|59.32|59.19|59.32|59.19|59.12|58.99|5607
1591026000000|2020-06-01 15:40:00|||||||||762
1591026300000|2020-06-01 15:45:00|59.22|59.09|59.32|59.19|59.32|59.19|59.22|59.09|859
1591026600000|2020-06-01 15:50:00|59.22|59.09|59.32|59.19|59.32|59.19|59.22|59.09|29
1591026900000|2020-06-01 15:55:00|59.22|59.09|59.22|59.09|59.22|59.09|59.22|59.09|341
1591027200000|2020-06-01 16:00:00|59.12|58.99|59.12|58.99|59.12|58.99|59.12|58.99|1654
1591027500000|2020-06-01 16:05:00||58.89||58.99||58.99||58.89|849
1591027800000|2020-06-01 16:10:00|59.22|59.09|59.22|58.99|59.22|59.09|59.12|58.99|1758
1591028100000|2020-06-01 16:15:00|59.12|59.09|59.22|59.09|59.22|59.09|59.12|58.99|28
1591028700000|2020-06-01 16:25:00|59.12|58.99|59.22|59.09|59.22|59.09|59.12|58.99|1258
1591029000000|2020-06-01 16:30:00|59.12|58.99|59.12|58.99|59.12|58.99|59.12|58.99|199
1591029900000|2020-06-01 16:45:00|59.22|59.09|59.22|59.09|59.22|59.09|59.22|59.09|146
1591030200000|2020-06-01 16:50:00|||||||||3
1591030500000|2020-06-01 16:55:00|||||||||111
1591030800000|2020-06-01 17:00:00|||||||||515
1591032300000|2020-06-01 17:25:00|59.32|59.19|59.32|59.09|59.32|59.19|59.22|59.09|47
1591032600000|2020-06-01 17:30:00|59.22|59.19|59.32|59.09|59.32|59.19|59.22|59.09|1
1591032900000|2020-06-01 17:35:00||59.19||59.19||59.19||59.09|0
1591033800000|2020-06-01 17:50:00|||||||||12
1591034700000|2020-06-01 18:05:00|||||||||8
1591035900000|2020-06-01 18:25:00||59.09||59.09||59.19||59.09|183
1591036200000|2020-06-01 18:30:00|59.22|59.19|59.22|59.09|59.32|59.19|59.22|59.09|0
1591036500000|2020-06-01 18:35:00|59.32||59.32||59.32||59.32||14
1591037400000|2020-06-01 18:50:00||59.19||59.19||59.19||59.19|8
1591037700000|2020-06-01 18:55:00|59.42|59.29|59.42|59.19|59.42|59.29|59.32|59.19|139
1591038000000|2020-06-01 19:00:00||59.29||59.29||59.29||59.19|101
1591038300000|2020-06-01 19:05:00|59.32|59.19|59.32|59.19|59.32|59.19|59.32|59.19|14
1591038900000|2020-06-01 19:15:00||59.09||59.19||59.19||59.09|0
1591039200000|2020-06-01 19:20:00|59.42||59.32||59.42||59.32||20
1591039500000|2020-06-01 19:25:00|59.42|59.29|59.42|59.29|59.52|59.39|59.42|59.19|31
1591039800000|2020-06-01 19:30:00|59.52|59.19|59.52|59.29|59.52|59.39|59.42|59.19|94
1591040100000|2020-06-01 19:35:00|59.42|59.39|59.42|59.29|59.52|59.39|59.42|59.29|112
1591040700000|2020-06-01 19:45:00|||||||||7
1591041000000|2020-06-01 19:50:00|59.52|59.39|59.62|59.39|59.62|59.39|59.52|59.39|203
1591041300000|2020-06-01 19:55:00|59.52|59.49|59.62|59.39|59.62|59.49|59.52|59.39|344
1591077900000|2020-06-02 06:05:00|59.62|59.49|59.52|59.29|59.62|59.49|59.52|59.29|502
1591078200000|2020-06-02 06:10:00|59.42|59.39|59.42|59.29|59.42|59.39|59.42|59.29|250
1591078500000|2020-06-02 06:15:00|59.32|59.19|59.32|59.19|59.42|59.29|59.32|59.19|377
1591078800000|2020-06-02 06:20:00|59.42|59.29|59.42|59.19|59.42|59.29|59.42|59.19|139
1591079100000|2020-06-02 06:25:00|59.52|59.29|59.42|59.29|59.52|59.29|59.42|59.29|0
1591079400000|2020-06-02 06:30:00|59.32|59.19|59.32|59.19|59.42|59.29|59.32|59.19|552
1591079700000|2020-06-02 06:35:00|59.42|59.29|59.32|59.19|59.42|59.29|59.32|59.19|613
1591080000000|2020-06-02 06:40:00|||||||||390
1591080300000|2020-06-02 06:45:00|59.22|59.09|59.22|59.09|59.22|59.09|59.22|59.09|210
1591080600000|2020-06-02 06:50:00|59.32|59.19|59.32|59.19|59.32|59.19|59.32|59.19|39
1591080900000|2020-06-02 06:55:00|59.42|59.29|59.42|59.29|59.42|59.29|59.32|59.19|285
1591081200000|2020-06-02 07:00:00|59.52|59.39|59.22|59.09|59.82|59.69|59.22|59.09|4027
1591081500000|2020-06-02 07:05:00|59.12|58.99|59.62|59.49|59.62|59.49|59.02|58.89|7881
1591081800000|2020-06-02 07:10:00|59.72|59.39|59.62|59.49|59.82|59.69|59.52|59.39|9323
1591082100000|2020-06-02 07:15:00|59.52|59.39|59.32|59.19|59.62|59.49|59.22|59.09|1733
1591082400000|2020-06-02 07:20:00|59.42|59.09|59.32|59.09|59.52|59.29|59.22|59.09|412
1591082700000|2020-06-02 07:25:00|59.22|59.19|59.52|59.39|59.62|59.49|59.22|59.09|1899
1591083000000|2020-06-02 07:30:00|59.62|59.49|59.62|59.49|59.82|59.69|59.62|59.39|1973
1591083300000|2020-06-02 07:35:00|59.72|59.59|59.92|59.79|60.02|59.89|59.62|59.49|3228
1591083600000|2020-06-02 07:40:00|59.82|59.69|60.02|59.89|60.12|59.99|59.72|59.59|2709
1591083900000|2020-06-02 07:45:00|59.92|59.79|60.02|59.89|60.02|59.89|59.82|59.69|1223
1591084200000|2020-06-02 07:50:00|59.92|59.79|60.02|59.89|60.12|59.89|59.92|59.79|1685
1591084500000|2020-06-02 07:55:00|60.12|59.99|60.22|60.09|60.22|60.09|60.02|59.89|6980
1591084800000|2020-06-02 08:00:00|60.12|59.99|60.32|60.19|60.32|60.19|60.12|59.99|5361
1591085100000|2020-06-02 08:05:00|60.42|60.29|60.72|60.59|60.72|60.59|60.42|60.29|10576
1591085400000|2020-06-02 08:10:00|60.62|60.49|60.42|60.29|60.62|60.49|60.42|60.29|3580
1591085700000|2020-06-02 08:15:00|60.32|60.19|60.52|60.39|60.52|60.39|60.32|60.19|2433
1591086000000|2020-06-02 08:20:00|60.62|60.49|60.42|60.29|60.62|60.49|60.42|60.29|1593
1591086300000|2020-06-02 08:25:00|60.52|60.39|60.42|60.29|60.62|60.49|60.42|60.29|5926
1591086600000|2020-06-02 08:30:00|60.52|60.39|60.82|60.69|60.82|60.69|60.42|60.29|13281
1591086900000|2020-06-02 08:35:00|60.92|60.79|61.02|60.89|61.12|60.99|60.92|60.69|7122
1591087200000|2020-06-02 08:40:00|60.92|60.79|61.02|60.89|61.02|60.89|60.92|60.79|6152
1591087500000|2020-06-02 08:45:00|61.12|60.99|61.12|60.99|61.22|61.09|61.02|60.89|3214
1591087800000|2020-06-02 08:50:00|61.22|61.09|61.22|60.99|61.22|61.09|61.12|60.99|2375
1591088100000|2020-06-02 08:55:00|61.12|61.09|61.02|60.89|61.22|61.09|60.92|60.79|2613
1591088400000|2020-06-02 09:00:00|60.92|60.79|61.02|60.89|61.02|60.89|60.92|60.79|1350
1591088700000|2020-06-02 09:05:00|61.12|60.99|60.92|60.79|61.12|60.99|60.92|60.79|2056
1591089000000|2020-06-02 09:10:00|61.02|60.89|60.92|60.79|61.02|60.89|60.82|60.69|3747
1591089300000|2020-06-02 09:15:00|||||||||1260
1591089600000|2020-06-02 09:20:00|61.02|60.89|61.02|60.89|61.02|60.89|60.92|60.79|1566
1591089900000|2020-06-02 09:25:00|61.12|60.99|61.12|60.99|61.22|61.09|61.12|60.99|2625
1591090200000|2020-06-02 09:30:00|61.22|61.09|61.22|61.09|61.22|61.09|61.12|60.99|1289
1591090500000|2020-06-02 09:35:00|61.12|60.99|61.22|61.09|61.22|61.09|61.12|60.99|602
1591090800000|2020-06-02 09:40:00|61.32|61.19|61.42|61.29|61.42|61.29|61.22|61.09|3083
1591091100000|2020-06-02 09:45:00|61.52|61.39|61.42|61.29|61.52|61.39|61.32|61.19|5254
1591091400000|2020-06-02 09:50:00|61.32|61.19|61.32|61.19|61.42|61.29|61.32|61.09|1562
1591091700000|2020-06-02 09:55:00|61.42|61.29|61.32|61.19|61.42|61.29|61.32|61.19|1036
1591092000000|2020-06-02 10:00:00|61.42|61.29|61.42|61.29|61.42|61.29|61.32|61.19|560
1591092300000|2020-06-02 10:05:00|61.52|61.39|61.52|61.39|61.52|61.39|61.52|61.39|1173
1591092600000|2020-06-02 10:10:00|61.42|61.29|61.52|61.39|61.52|61.39|61.42|61.29|979
1591092900000|2020-06-02 10:15:00|61.42|61.29|61.42|61.29|61.52|61.29|61.42|61.29|1553
1591093200000|2020-06-02 10:20:00|||||||||210
1591093500000|2020-06-02 10:25:00|61.52|61.39|61.52|61.39|61.52|61.39|61.42|61.29|3027
1591093800000|2020-06-02 10:30:00|61.42|61.29|61.32|61.19|61.52|61.39|61.32|61.19|1049
1591094100000|2020-06-02 10:35:00|61.22|61.09|61.22|61.09|61.32|61.19|61.12|60.99|2019
1591094400000|2020-06-02 10:40:00|61.12|60.99|61.32|61.19|61.32|61.19|61.12|60.99|3657
1591094700000|2020-06-02 10:45:00|61.42|61.29|61.32|61.19|61.42|61.29|61.32|61.19|2347
1591095000000|2020-06-02 10:50:00|61.42|61.29|61.32|61.19|61.42|61.29|61.32|61.19|272
1591095300000|2020-06-02 10:55:00|61.42|61.29|61.32|61.19|61.42|61.29|61.32|61.19|625
1591095600000|2020-06-02 11:00:00|61.22|61.09|61.32|61.19|61.32|61.19|61.22|61.09|566
1591095900000|2020-06-02 11:05:00|61.22|61.09|61.42|61.29|61.42|61.29|61.22|61.09|4795
1591096200000|2020-06-02 11:10:00|61.32|61.19|61.32|61.19|61.32|61.19|61.32|61.19|3515
1591096500000|2020-06-02 11:15:00|||||||||2001
1591096800000|2020-06-02 11:20:00|61.42|61.29|61.42|61.29|61.42|61.29|61.42|61.29|1590
1591097100000|2020-06-02 11:25:00|||||||||10235
1591097400000|2020-06-02 11:30:00|||||||||974
1591097700000|2020-06-02 11:35:00|61.52|61.39|61.52|61.39|61.52|61.39|61.42|61.29|1965
1591098000000|2020-06-02 11:40:00|||||||||147
1591098300000|2020-06-02 11:45:00|61.62|61.49|61.52|61.39|61.62|61.49|61.52|61.39|1765
1591098600000|2020-06-02 11:50:00|61.62|61.49|61.62|61.49|61.72|61.59|61.62|61.49|2014
1591098900000|2020-06-02 11:55:00|61.52|61.39|61.62|61.49|61.62|61.49|61.52|61.39|1968
1591099200000|2020-06-02 12:00:00|61.52|61.39|61.62|61.49|61.62|61.49|61.52|61.39|412
1591099500000|2020-06-02 12:05:00|61.72|61.59|61.62|61.49|61.72|61.59|61.62|61.49|1207
1591099800000|2020-06-02 12:10:00|||||||||838
1591100100000|2020-06-02 12:15:00|61.52|61.39|61.32|61.19|61.52|61.39|61.32|61.19|3025
1591100400000|2020-06-02 12:20:00|61.42|61.29|61.32|61.19|61.42|61.29|61.32|61.19|1968
1591100700000|2020-06-02 12:25:00|61.42|61.29|61.32|61.19|61.42|61.29|61.32|61.19|2191
1591101000000|2020-06-02 12:30:00|61.42|61.29|61.42|61.29|61.52|61.39|61.32|61.19|1703
1591101300000|2020-06-02 12:35:00|61.52|61.39|61.52|61.39|61.52|61.39|61.52|61.39|684
1591101600000|2020-06-02 12:40:00|61.42|61.29|61.32|61.19|61.42|61.29|61.32|61.19|2451
1591101900000|2020-06-02 12:45:00|61.22|61.09|61.12|60.89|61.32|61.19|60.92|60.79|7925
1591102200000|2020-06-02 12:50:00|61.22|60.99|61.02|60.89|61.22|61.09|60.92|60.79|4792
1591102500000|2020-06-02 12:55:00|61.12|60.99|61.22|61.09|61.32|61.19|61.12|60.99|2940
1591102800000|2020-06-02 13:00:00|61.32|61.19|61.22|61.09|61.32|61.19|61.12|60.99|2786
1591103100000|2020-06-02 13:05:00|61.12|60.99|61.12|60.99|61.22|61.09|61.12|60.99|595
1591103400000|2020-06-02 13:10:00|61.02|60.89|61.22|61.09|61.22|61.09|61.02|60.89|2619
1591103700000|2020-06-02 13:15:00|61.12|60.99|61.22|61.09|61.22|61.09|61.12|60.99|1809
1591104000000|2020-06-02 13:20:00|61.12|60.99|61.12|60.99|61.22|61.09|61.12|60.99|1411
1591104300000|2020-06-02 13:25:00|61.22|61.09|61.12|60.99|61.22|61.09|61.12|60.99|1422
1591104600000|2020-06-02 13:30:00|61.22|61.09|61.12|60.99|61.22|61.09|61.02|60.89|1084
1591104900000|2020-06-02 13:35:00|61.02|60.89|60.82|60.69|61.02|60.89|60.72|60.59|4683
1591105200000|2020-06-02 13:40:00|60.92|60.79|61.12|60.99|61.22|61.09|60.92|60.79|3578
1591105500000|2020-06-02 13:45:00|61.22|61.09|61.32|61.19|61.32|61.19|61.12|60.99|2102
1591105800000|2020-06-02 13:50:00|61.42|61.29|61.32|61.19|61.42|61.29|61.32|61.19|1166
1591106100000|2020-06-02 13:55:00|61.42|61.29|61.42|61.29|61.42|61.29|61.32|61.19|5585
1591106400000|2020-06-02 14:00:00|61.52|61.39|61.42|61.29|61.52|61.39|61.42|61.29|5607
1591106700000|2020-06-02 14:05:00|61.52|61.39|61.52|61.39|61.52|61.39|61.42|61.29|2478
1591107000000|2020-06-02 14:10:00|61.62|61.49|61.62|61.49|61.72|61.59|61.52|61.39|2530
1591107300000|2020-06-02 14:15:00|61.52|61.39|61.72|61.59|61.72|61.59|61.52|61.39|3633
1591107600000|2020-06-02 14:20:00|61.62|61.49|61.72|61.59|61.72|61.59|61.62|61.49|3830
1591107900000|2020-06-02 14:25:00|61.62|61.49|61.72|61.59|61.72|61.59|61.62|61.49|5053
1591108200000|2020-06-02 14:30:00|61.82|61.69|61.62|61.49|61.82|61.69|61.52|61.39|3220
1591108500000|2020-06-02 14:35:00|61.52|61.39|61.52|61.39|61.62|61.49|61.52|61.39|3693
1591108800000|2020-06-02 14:40:00|61.62|61.49|61.32|61.19|61.62|61.49|61.32|61.19|7966
1591109100000|2020-06-02 14:45:00|61.22|61.09|61.12|60.99|61.32|61.19|61.12|60.99|4726
1591109400000|2020-06-02 14:50:00|61.22|61.09|61.32|61.19|61.42|61.29|61.12|61.09|1587
1591109700000|2020-06-02 14:55:00|61.42|61.29|61.42|61.29|61.42|61.29|61.32|61.19|1420
1591110000000|2020-06-02 15:00:00|61.32|61.19|61.32|61.19|61.32|61.19|61.12|60.99|4523
1591110300000|2020-06-02 15:05:00|61.22|61.09|61.12|60.99|61.32|61.19|61.12|60.89|2627
1591110600000|2020-06-02 15:10:00|61.22|61.09|61.12|60.99|61.22|61.09|61.12|60.99|1510
1591110900000|2020-06-02 15:15:00|61.02|60.89|61.22|61.09|61.22|61.09|61.02|60.89|6567
1591111200000|2020-06-02 15:20:00|61.12|60.99|61.12|60.99|61.22|61.09|61.12|60.99|8430
1591111500000|2020-06-02 15:25:00|61.02|60.89|60.92|60.79|61.12|60.99|60.92|60.79|6970
1591111800000|2020-06-02 15:30:00|61.02|60.89|61.02|60.89|61.02|60.89|60.92|60.79|9103
1591112100000|2020-06-02 15:35:00||60.79||60.89||60.89||60.79|3224
1591112400000|2020-06-02 15:40:00|61.12|60.99|61.12|60.99|61.22|61.09|61.12|60.99|5813
1591112700000|2020-06-02 15:45:00|61.02|60.89|61.12|60.99|61.12|60.99|61.02|60.89|797
1591113000000|2020-06-02 15:50:00|61.02|60.89|61.02|60.89|61.12|60.99|61.02|60.89|222
1591113300000|2020-06-02 15:55:00|60.92|60.79|61.02|60.89|61.02|60.89|60.92|60.79|1479
1591113900000|2020-06-02 16:05:00|||||||||212
1591114200000|2020-06-02 16:10:00|||||||||10
1591114500000|2020-06-02 16:15:00|||||||||13
1591114800000|2020-06-02 16:20:00|61.12|60.99|61.12|60.99|61.12|60.99|61.12|60.99|924
1591115100000|2020-06-02 16:25:00|||||||||563
1591115400000|2020-06-02 16:30:00|61.22|61.09|61.22|60.99|61.22|61.09|61.12|60.99|304
1591115700000|2020-06-02 16:35:00|61.12|61.09|61.22|60.99|61.22|61.09|61.12|60.99|293
1591116000000|2020-06-02 16:40:00|61.12|61.09|61.22|61.09|61.22|61.09|61.12|61.09|1
1591116300000|2020-06-02 16:45:00|61.32|61.19|61.32|61.19|61.32|61.19|61.22|61.09|2154
1591116600000|2020-06-02 16:50:00|61.22|61.09|61.22|61.09|61.22|61.19|61.22|61.09|417
1591116900000|2020-06-02 16:55:00|61.32||61.22||61.32||61.22||1355
1591117500000|2020-06-02 17:05:00|||||||||180
1591117800000|2020-06-02 17:10:00|61.32|61.19|61.32|61.19|61.32|61.19|61.32|61.09|39
1591118100000|2020-06-02 17:15:00||61.09||61.19||61.19||61.09|0
1591119900000|2020-06-02 17:45:00|61.22|61.09|61.22|61.09|61.22|61.09|61.22|61.09|1218
1591120200000|2020-06-02 17:50:00|61.12|60.99|61.12|60.99|61.12|60.99|61.12|60.99|914
1591120500000|2020-06-02 17:55:00|61.22|61.09|61.22|61.09|61.22|61.09|61.22|61.09|82
1591121100000|2020-06-02 18:05:00|61.12|60.99|61.12|60.99|61.22|60.99|61.12|60.99|27
1591121400000|2020-06-02 18:10:00|61.22|61.09|61.12|60.99|61.22|61.09|61.12|60.99|72
1591121700000|2020-06-02 18:15:00|61.22|61.09|61.22|61.09|61.22|61.09|61.22|61.09|21
1591122000000|2020-06-02 18:20:00|61.12|60.99|61.12|60.99|61.12|60.99|61.12|60.99|6
1591122300000|2020-06-02 18:25:00|||||||||1217
1591122600000|2020-06-02 18:30:00|61.02|60.89|60.92|60.79|61.02|60.89|60.92|60.79|154
1591122900000|2020-06-02 18:35:00|||||||||13
1591123200000|2020-06-02 18:40:00|61.02|60.89|61.02|60.89|61.02|60.89|61.02|60.89|83
1591123800000|2020-06-02 18:50:00|61.12||61.02||61.12||61.02||10
1591124100000|2020-06-02 18:55:00|61.12|60.99|61.12|60.99|61.12|60.99|61.02|60.99|8
1591124400000|2020-06-02 19:00:00|61.02|60.89|61.12|60.89|61.12|60.99|61.02|60.89|69
1591124700000|2020-06-02 19:05:00|61.02|60.99|61.02|60.89|61.12|60.99|61.02|60.89|1
1591125000000|2020-06-02 19:10:00|61.12||61.02||61.12||61.02||31
1591125300000|2020-06-02 19:15:00|61.12|60.99|61.02|60.89|61.12|60.99|61.02|60.89|40
1591125600000|2020-06-02 19:20:00|||||||||1
1591125900000|2020-06-02 19:25:00|60.92|60.79|61.02|60.89|61.02|60.89|60.92|60.79|24
1591126200000|2020-06-02 19:30:00|60.92|60.79|61.02|60.79|61.02|60.89|60.92|60.79|10
1591126500000|2020-06-02 19:35:00|60.92|60.89|61.02|60.89|61.02|60.89|60.92|60.79|17
1591126800000|2020-06-02 19:40:00|||||||||20
1591127100000|2020-06-02 19:45:00|61.12|60.99|61.12|60.99|61.12|60.99|61.02|60.89|1401
1591127400000|2020-06-02 19:50:00|61.22|61.09|61.32|61.09|61.32|61.09|61.22|60.99|992
1591127700000|2020-06-02 19:55:00|61.22|61.19|61.32|61.09|61.32|61.19|61.22|61.09|931
1591164300000|2020-06-03 06:05:00|62.02|61.89|62.12|61.99|62.12|61.99|61.92|61.79|1076
1591164600000|2020-06-03 06:10:00|||||||||59
1591164900000|2020-06-03 06:15:00|||||||||684
1591165200000|2020-06-03 06:20:00|62.22|62.09|62.32|62.19|62.32|62.19|62.22|62.09|506
1591165500000|2020-06-03 06:25:00|62.42|62.29|62.32|62.19|62.42|62.29|62.32|62.19|1162
1591165800000|2020-06-03 06:30:00|62.22|62.09|62.32|62.19|62.32|62.19|62.22|62.09|1791
1591166100000|2020-06-03 06:35:00|62.22|62.09|62.32|62.19|62.32|62.19|62.22|62.09|1122
1591166400000|2020-06-03 06:40:00|62.22|62.09|62.32|62.19|62.32|62.19|62.22|62.09|194
1591166700000|2020-06-03 06:45:00|62.42|62.29|62.42|62.29|62.42|62.29|62.42|62.19|425
1591167000000|2020-06-03 06:50:00|62.32|62.19|62.32|62.19|62.32|62.19|62.22|62.09|1210
1591167300000|2020-06-03 06:55:00|62.22|62.09|62.12|61.99|62.32|62.19|62.12|61.99|1913
1591167600000|2020-06-03 07:00:00|62.22|62.09|62.22|62.09|62.32|62.19|62.12|61.99|4873
1591167900000|2020-06-03 07:05:00|62.32|62.19|62.12|61.99|62.32|62.19|61.82|61.69|4201
1591168200000|2020-06-03 07:10:00|62.02|61.89|62.12|61.99|62.22|61.99|61.72|61.59|3005
1591168500000|2020-06-03 07:15:00|62.22|62.09|62.22|62.09|62.22|62.09|62.12|61.99|1101
1591168800000|2020-06-03 07:20:00|62.32|62.19|62.32|62.19|62.52|62.39|62.32|62.09|6552
1591169100000|2020-06-03 07:25:00|62.22|62.09|62.32|62.19|62.52|62.39|62.22|62.09|4694
1591169400000|2020-06-03 07:30:00|62.42|62.29|62.42|62.29|62.42|62.29|62.32|62.19|7144
1591169700000|2020-06-03 07:35:00|62.52|62.39|62.52|62.39|62.62|62.49|62.52|62.39|4172
1591170000000|2020-06-03 07:40:00|62.62|62.49|62.42|62.29|62.62|62.49|62.42|62.29|1000
1591170300000|2020-06-03 07:45:00|62.52|62.39|62.52|62.39|62.52|62.39|62.42|62.29|866
1591170600000|2020-06-03 07:50:00|62.62|62.49|62.52|62.39|62.72|62.49|62.52|62.39|3055
1591170900000|2020-06-03 07:55:00|62.42|62.29|62.42|62.29|62.52|62.39|62.42|62.29|3059
1591171200000|2020-06-03 08:00:00|62.52|62.39|62.62|62.39|62.62|62.39|62.42|62.29|4763
1591171500000|2020-06-03 08:05:00|62.52|62.49|62.72|62.59|62.72|62.59|62.52|62.49|2877
1591171800000|2020-06-03 08:10:00|62.82|62.49|62.62|62.49|62.82|62.69|62.62|62.49|3047
1591172100000|2020-06-03 08:15:00|62.72|62.39|62.72|62.59|62.72|62.59|62.52|62.39|3454
1591172400000|2020-06-03 08:20:00|62.82|62.69|62.82|62.69|62.82|62.69|62.72|62.59|3013
1591172700000|2020-06-03 08:25:00|62.72|62.59|62.62|62.49|62.72|62.59|62.62|62.49|2714
1591173000000|2020-06-03 08:30:00|62.72|62.59|63.02|62.79|63.02|62.89|62.72|62.49|3522
1591173300000|2020-06-03 08:35:00|62.92|62.89|62.92|62.69|63.02|62.89|62.82|62.69|1582
1591173600000|2020-06-03 08:40:00|62.82|62.79|62.92|62.79|63.02|62.89|62.82|62.69|3357
1591173900000|2020-06-03 08:45:00|63.02|62.89|63.02|62.89|63.12|62.99|62.92|62.69|1504
1591174200000|2020-06-03 08:50:00|63.12|62.99|63.02|62.89|63.12|62.99|63.02|62.89|292
1591174500000|2020-06-03 08:55:00|63.12|62.99|63.02|62.89|63.12|62.99|62.92|62.79|2130
1591174800000|2020-06-03 09:00:00|63.12|62.99|63.12|62.99|63.12|62.99|63.02|62.89|3117
1591175100000|2020-06-03 09:05:00|63.02|62.89|63.02|62.89|63.12|62.99|62.92|62.79|2704
1591175400000|2020-06-03 09:10:00|63.12|62.99|63.22|63.09|63.22|63.09|63.02|62.89|2111
1591175700000|2020-06-03 09:15:00|63.32|63.19|63.22|63.09|63.32|63.19|63.12|62.99|10682
1591176000000|2020-06-03 09:20:00|63.32|62.99|63.42|63.29|63.42|63.29|63.12|62.99|6804
1591176300000|2020-06-03 09:25:00|63.52|63.39|63.52|63.29|63.52|63.39|63.32|63.19|2191
1591176600000|2020-06-03 09:30:00|63.42|63.39|63.52|63.39|63.52|63.39|63.42|63.29|4617
1591176900000|2020-06-03 09:35:00|||||||||2164
1591177200000|2020-06-03 09:40:00|63.42|63.29|63.32|63.19|63.42|63.29|63.22|63.09|4785
1591177500000|2020-06-03 09:45:00|63.42|63.29|63.32|63.19|63.42|63.29|63.32|63.19|1392
1591177800000|2020-06-03 09:50:00|63.22|63.09|63.32|63.09|63.32|63.19|63.22|63.09|3626
1591178100000|2020-06-03 09:55:00|63.22|63.19|63.12|62.99|63.32|63.19|63.12|62.99|2550
1591178400000|2020-06-03 10:00:00|63.02|62.89|62.62|62.49|63.02|62.89|62.62|62.49|6679
1591178700000|2020-06-03 10:05:00|62.72|62.59|63.12|62.89|63.12|62.89|62.62|62.49|4596
1591179000000|2020-06-03 10:10:00|63.22|62.99|63.22|63.09|63.32|63.19|63.12|62.89|2223
1591179300000|2020-06-03 10:15:00|63.12|62.99|63.02|62.89|63.22|63.09|63.02|62.89|1604
1591179600000|2020-06-03 10:20:00|63.12|62.99|63.12|62.99|63.12|62.99|63.02|62.89|1903
1591179900000|2020-06-03 10:25:00|63.02|62.89|63.12|62.99|63.12|62.99|63.02|62.89|200
1591180200000|2020-06-03 10:30:00|63.02|62.89|62.92|62.79|63.12|62.99|62.92|62.79|981
1591180500000|2020-06-03 10:35:00|63.02|62.89|63.02|62.89|63.12|62.99|63.02|62.79|5417
1591180800000|2020-06-03 10:40:00|63.12|62.99|63.02|62.89|63.12|62.99|63.02|62.89|2472
1591181100000|2020-06-03 10:45:00|62.92|62.79|62.82|62.59|63.02|62.89|62.72|62.59|3352
1591181400000|2020-06-03 10:50:00|62.72|62.69|62.72|62.59|62.72|62.69|62.62|62.49|5022
1591181700000|2020-06-03 10:55:00|62.82|62.69|62.62|62.49|62.82|62.69|62.62|62.49|6537
1591182000000|2020-06-03 11:00:00|||||||||32
1591182300000|2020-06-03 11:05:00|62.72|62.59|62.82|62.69|62.82|62.69|62.62|62.49|1449
1591182600000|2020-06-03 11:10:00|62.72|62.59|62.72|62.59|62.82|62.69|62.72|62.59|723
1591182900000|2020-06-03 11:15:00|||||||||2217
1591183200000|2020-06-03 11:20:00|62.62|62.49|62.62|62.49|62.62|62.49|62.62|62.49|2610
1591183500000|2020-06-03 11:25:00|62.52|62.39|62.42|62.29|62.52|62.39|62.42|62.29|326
1591183800000|2020-06-03 11:30:00|62.32|62.19|62.02|61.89|62.32|62.19|62.02|61.89|5962
1591184100000|2020-06-03 11:35:00|62.12|61.99|62.12|61.99|62.22|62.09|62.02|61.89|2930
1591184400000|2020-06-03 11:40:00|62.22|62.09|62.22|62.09|62.32|62.19|62.12|61.99|282
1591184700000|2020-06-03 11:45:00|62.32|62.19|62.52|62.39|62.52|62.39|62.22|62.09|4740
1591185000000|2020-06-03 11:50:00|62.62|62.49|62.62|62.49|62.62|62.49|62.52|62.39|2303
1591185300000|2020-06-03 11:55:00|62.52|62.39|62.42|62.29|62.52|62.39|62.42|62.29|460
1591185600000|2020-06-03 12:00:00|62.52|62.39|62.42|62.19|62.52|62.39|62.32|62.19|1234
1591185900000|2020-06-03 12:05:00|62.32|62.29|62.32|62.09|62.42|62.29|62.22|62.09|1849
1591186200000|2020-06-03 12:10:00|62.22|62.19|62.32|62.19|62.42|62.29|62.22|62.19|906
1591186500000|2020-06-03 12:15:00|62.42|62.29|62.42|62.29|62.52|62.39|62.32|62.19|2630
1591186800000|2020-06-03 12:20:00|62.52|62.39|62.62|62.49|62.62|62.49|62.52|62.29|5019
1591187100000|2020-06-03 12:25:00|62.52|62.39|62.52|62.39|62.52|62.39|62.52|62.29|1007
1591187400000|2020-06-03 12:30:00|62.62|62.29|62.62|62.49|62.62|62.49|62.62|62.29|1754
1591187700000|2020-06-03 12:35:00|62.52|62.39|62.52|62.39|62.62|62.49|62.52|62.39|720
1591188000000|2020-06-03 12:40:00|62.62|62.49|62.62|62.49|62.62|62.49|62.52|62.39|776
1591188300000|2020-06-03 12:45:00|62.52|62.39|62.62|62.49|62.62|62.49|62.52|62.39|533
1591188600000|2020-06-03 12:50:00|62.52|62.39|62.72|62.59|62.72|62.59|62.52|62.39|1092
1591188900000|2020-06-03 12:55:00|62.62|62.49|62.42|62.29|62.62|62.49|62.42|62.29|1737
1591189200000|2020-06-03 13:00:00|62.52|62.39|62.52|62.39|62.62|62.49|62.42|62.29|965
1591189500000|2020-06-03 13:05:00|62.62|62.49|62.62|62.49|62.62|62.49|62.62|62.49|503
1591189800000|2020-06-03 13:10:00|62.52|62.39|62.52|62.39|62.62|62.49|62.52|62.39|332
1591190100000|2020-06-03 13:15:00|62.62|62.49|62.62|62.49|62.72|62.59|62.52|62.39|3652
1591190400000|2020-06-03 13:20:00|62.72|62.59|62.82|62.69|62.92|62.79|62.72|62.59|5990
1591190700000|2020-06-03 13:25:00|62.72|62.59|62.72|62.59|62.82|62.69|62.72|62.59|3062
1591191000000|2020-06-03 13:30:00|62.82|62.69|63.12|62.99|63.12|62.99|62.72|62.59|6291
1591191300000|2020-06-03 13:35:00|63.02|62.89|62.82|62.69|63.12|62.99|62.72|62.59|2137
1591191600000|2020-06-03 13:40:00|62.92|62.59|62.82|62.69|62.92|62.69|62.72|62.59|3476
1591191900000|2020-06-03 13:45:00|62.72|62.59|62.62|62.49|62.82|62.69|62.62|62.49|1170
1591192200000|2020-06-03 13:50:00|62.72|62.59|62.72|62.59|62.92|62.79|62.62|62.49|26754
1591192500000|2020-06-03 13:55:00|62.62|62.49|62.82|62.69|62.92|62.79|62.62|62.49|7392
1591192800000|2020-06-03 14:00:00|62.92|62.79|63.02|62.89|63.12|62.99|62.82|62.69|6402
1591193100000|2020-06-03 14:05:00|62.92|62.79|62.92|62.79|63.02|62.89|62.92|62.79|7961
1591193400000|2020-06-03 14:10:00|62.82|62.69|63.02|62.89|63.02|62.89|62.82|62.69|4772
1591193700000|2020-06-03 14:15:00|62.92|62.79|63.02|62.89|63.12|62.99|62.92|62.79|1959
1591194000000|2020-06-03 14:20:00|62.92|62.79|63.12|62.99|63.12|62.99|62.92|62.79|4158
1591194300000|2020-06-03 14:25:00|63.02|62.89|63.12|62.99|63.12|62.99|63.02|62.89|4991
1591194600000|2020-06-03 14:30:00|63.22|63.09|63.12|62.99|63.22|63.09|63.02|62.89|3646
1591194900000|2020-06-03 14:35:00|63.22|63.09|63.02|62.89|63.22|63.09|63.02|62.89|4562
1591195200000|2020-06-03 14:40:00|63.12|62.99|63.22|63.09|63.22|63.09|63.12|62.99|1887
1591195500000|2020-06-03 14:45:00|63.12|62.99|63.12|62.99|63.12|62.99|62.92|62.79|16320
1591195800000|2020-06-03 14:50:00|63.22|63.09|63.22|63.09|63.22|63.09|63.12|62.99|4985
1591196100000|2020-06-03 14:55:00|63.12|62.99|63.12|62.99|63.32|63.19|63.12|62.99|8572
1591196400000|2020-06-03 15:00:00|63.22|63.09|63.42|63.29|63.42|63.29|63.22|63.09|5322
1591196700000|2020-06-03 15:05:00|63.52|63.39|63.52|63.39|63.62|63.49|63.42|63.29|5110
1591197000000|2020-06-03 15:10:00|63.42|63.29|63.42|63.29|63.52|63.39|63.32|63.19|6273
1591197300000|2020-06-03 15:15:00|63.52|63.39|63.42|63.29|63.52|63.39|63.42|63.29|5953
1591197600000|2020-06-03 15:20:00|63.52|63.39|63.52|63.39|63.62|63.49|63.52|63.39|6605
1591197900000|2020-06-03 15:25:00|63.42|63.29|63.52|63.29|63.52|63.39|63.42|63.29|12607
1591198200000|2020-06-03 15:30:00|63.42|63.39|63.52|63.39|63.52|63.39|63.42|63.29|10023
1591198500000|2020-06-03 15:35:00|63.42|63.29|63.22|63.09|63.52|63.39|63.22|63.09|13603
1591198800000|2020-06-03 15:40:00|63.32|63.19|63.22|63.09|63.32|63.19|63.22|63.09|6400
1591199100000|2020-06-03 15:45:00|63.32|63.19|63.42|63.29|63.42|63.29|63.32|63.19|3319
1591199400000|2020-06-03 15:50:00|63.52|63.39|63.42|63.29|63.52|63.39|63.42|63.29|3427
1591199700000|2020-06-03 15:55:00|63.52|63.39|63.52|63.39|63.52|63.39|63.52|63.39|227
1591200000000|2020-06-03 16:00:00|||||||||20
1591200300000|2020-06-03 16:05:00|||||||||244
1591200600000|2020-06-03 16:10:00|63.42|63.29|63.52|63.39|63.52|63.39|63.42|63.29|1053
1591200900000|2020-06-03 16:15:00|63.42|63.29|63.42|63.29|63.52|63.39|63.42|63.29|740
1591201200000|2020-06-03 16:20:00|||||||||1141
1591201500000|2020-06-03 16:25:00|63.32|63.19|63.42|63.29|63.42|63.29|63.32|63.19|355
1591201800000|2020-06-03 16:30:00|||||||||4
1591202100000|2020-06-03 16:35:00|63.52|63.39|63.52|63.39|63.52|63.39|63.52|63.39|1187
1591202400000|2020-06-03 16:40:00|63.62|63.49|63.62|63.49|63.62|63.49|63.62|63.49|518
1591202700000|2020-06-03 16:45:00|63.52|63.39|63.52|63.39|63.62|63.49|63.52|63.39|833
1591203000000|2020-06-03 16:50:00|63.42|63.29|63.42|63.29|63.42|63.29|63.42|63.29|578
1591203300000|2020-06-03 16:55:00|63.52||63.42||63.52||63.42||192
1591203600000|2020-06-03 17:00:00|63.52||63.42||63.52||63.42||5
1591203900000|2020-06-03 17:05:00|||||||||112
1591204500000|2020-06-03 17:15:00|||||||||50
1591204800000|2020-06-03 17:20:00|63.52|63.39|63.52|63.29|63.52|63.39|63.42|63.29|197
1591205100000|2020-06-03 17:25:00|63.42|63.39|63.52|63.29|63.52|63.39|63.42|63.29|24
1591205400000|2020-06-03 17:30:00||63.39||63.29||63.39||63.29|0
1591205700000|2020-06-03 17:35:00|63.42|63.39|63.52|63.29|63.52|63.39|63.42|63.29|25
1591206000000|2020-06-03 17:40:00||63.39||63.39||63.39||63.39|0
1591206300000|2020-06-03 17:45:00|63.42|63.29|63.42|63.29|63.42|63.39|63.42|63.29|41
1591206600000|2020-06-03 17:50:00|63.52|63.39|63.52|63.39|63.52|63.39|63.42|63.29|97
1591206900000|2020-06-03 17:55:00||63.29||63.39||63.39||63.29|100
1591207200000|2020-06-03 18:00:00|63.62|63.49|63.72|63.59|63.72|63.59|63.62|63.39|601
1591207500000|2020-06-03 18:05:00|63.82|63.49|63.72|63.49|63.82|63.49|63.62|63.49|286
1591207800000|2020-06-03 18:10:00|63.62||63.72||63.72||63.62||12
1591208100000|2020-06-03 18:15:00||63.59||63.59||63.59||63.59|8
1591208400000|2020-06-03 18:20:00|63.82|63.69|63.72|63.59|63.82|63.69|63.72|63.59|415
1591208700000|2020-06-03 18:25:00|63.82|63.69|63.82|63.59|63.82|63.69|63.72|63.59|43
1591209000000|2020-06-03 18:30:00|63.72||63.72||63.82||63.72||0
1591209300000|2020-06-03 18:35:00|63.82|63.69|63.82|63.59|63.82|63.69|63.72|63.59|100
1591209600000|2020-06-03 18:40:00|63.72||63.82||63.82||63.72||0
1591209900000|2020-06-03 18:45:00|63.72|63.69|63.82|63.59|63.82|63.69|63.72|63.59|0
1591210200000|2020-06-03 18:50:00|63.72|63.69|63.82|63.69|63.82|63.69|63.72|63.59|6
1591210500000|2020-06-03 18:55:00||63.59||63.59||63.69||63.59|0
1591210800000|2020-06-03 19:00:00|63.72|63.69|63.82|63.59|63.82|63.69|63.72|63.59|50
1591211100000|2020-06-03 19:05:00|63.72|63.69|63.82|63.69|63.82|63.69|63.72|63.69|23
1591211400000|2020-06-03 19:10:00||63.59||63.69||63.69||63.59|15
1591211700000|2020-06-03 19:15:00|||||||||11
1591212000000|2020-06-03 19:20:00|63.72|63.59|63.82|63.69|63.82|63.69|63.72|63.59|15
1591212300000|2020-06-03 19:25:00|63.92|63.79|63.92|63.79|63.92|63.79|63.82|63.69|73
1591212600000|2020-06-03 19:30:00|63.82|63.69|63.82|63.69|63.82|63.69|63.82|63.69|13
1591212900000|2020-06-03 19:35:00|63.92|63.79|63.82|63.69|63.92|63.79|63.82|63.69|98
1591213200000|2020-06-03 19:40:00|63.92|63.79|64.02|63.79|64.02|63.89|63.82|63.69|1452
1591213500000|2020-06-03 19:45:00|63.92|63.69|63.92|63.69|64.02|63.79|63.82|63.69|940
1591213800000|2020-06-03 19:50:00|63.82||63.82||63.92||63.82||26
1591214100000|2020-06-03 19:55:00|63.72|63.59|63.82|63.69|63.82|63.69|63.62|63.49|1096
1591164300000|2020-06-03 06:05:00|62.02|61.89|62.12|61.99|62.12|61.99|61.92|61.79|1076
1591164600000|2020-06-03 06:10:00|||||||||59
1591164900000|2020-06-03 06:15:00|||||||||684
1591165200000|2020-06-03 06:20:00|62.22|62.09|62.32|62.19|62.32|62.19|62.22|62.09|506
1591165500000|2020-06-03 06:25:00|62.42|62.29|62.32|62.19|62.42|62.29|62.32|62.19|1162
1591165800000|2020-06-03 06:30:00|62.22|62.09|62.32|62.19|62.32|62.19|62.22|62.09|1791
1591166100000|2020-06-03 06:35:00|62.22|62.09|62.32|62.19|62.32|62.19|62.22|62.09|1122
1591166400000|2020-06-03 06:40:00|62.22|62.09|62.32|62.19|62.32|62.19|62.22|62.09|194
1591166700000|2020-06-03 06:45:00|62.42|62.29|62.42|62.29|62.42|62.29|62.42|62.19|425
1591167000000|2020-06-03 06:50:00|62.32|62.19|62.32|62.19|62.32|62.19|62.22|62.09|1210
1591167300000|2020-06-03 06:55:00|62.22|62.09|62.12|61.99|62.32|62.19|62.12|61.99|1913
1591167600000|2020-06-03 07:00:00|62.22|62.09|62.22|62.09|62.32|62.19|62.12|61.99|4873
1591167900000|2020-06-03 07:05:00|62.32|62.19|62.12|61.99|62.32|62.19|61.82|61.69|4201
1591168200000|2020-06-03 07:10:00|62.02|61.89|62.12|61.99|62.22|61.99|61.72|61.59|3005
1591168500000|2020-06-03 07:15:00|62.22|62.09|62.22|62.09|62.22|62.09|62.12|61.99|1101
1591168800000|2020-06-03 07:20:00|62.32|62.19|62.32|62.19|62.52|62.39|62.32|62.09|6552
1591169100000|2020-06-03 07:25:00|62.22|62.09|62.32|62.19|62.52|62.39|62.22|62.09|4694
1591169400000|2020-06-03 07:30:00|62.42|62.29|62.42|62.29|62.42|62.29|62.32|62.19|7144
1591169700000|2020-06-03 07:35:00|62.52|62.39|62.52|62.39|62.62|62.49|62.52|62.39|4172
1591170000000|2020-06-03 07:40:00|62.62|62.49|62.42|62.29|62.62|62.49|62.42|62.29|1000
1591170300000|2020-06-03 07:45:00|62.52|62.39|62.52|62.39|62.52|62.39|62.42|62.29|866
1591170600000|2020-06-03 07:50:00|62.62|62.49|62.52|62.39|62.72|62.49|62.52|62.39|3055
1591170900000|2020-06-03 07:55:00|62.42|62.29|62.42|62.29|62.52|62.39|62.42|62.29|3059
1591171200000|2020-06-03 08:00:00|62.52|62.39|62.62|62.39|62.62|62.39|62.42|62.29|4763
1591171500000|2020-06-03 08:05:00|62.52|62.49|62.72|62.59|62.72|62.59|62.52|62.49|2877
1591171800000|2020-06-03 08:10:00|62.82|62.49|62.62|62.49|62.82|62.69|62.62|62.49|3047
1591172100000|2020-06-03 08:15:00|62.72|62.39|62.72|62.59|62.72|62.59|62.52|62.39|3454
1591172400000|2020-06-03 08:20:00|62.82|62.69|62.82|62.69|62.82|62.69|62.72|62.59|3013
1591172700000|2020-06-03 08:25:00|62.72|62.59|62.62|62.49|62.72|62.59|62.62|62.49|2714
1591173000000|2020-06-03 08:30:00|62.72|62.59|63.02|62.79|63.02|62.89|62.72|62.49|3522
1591173300000|2020-06-03 08:35:00|62.92|62.89|62.92|62.69|63.02|62.89|62.82|62.69|1582
1591173600000|2020-06-03 08:40:00|62.82|62.79|62.92|62.79|63.02|62.89|62.82|62.69|3357
1591173900000|2020-06-03 08:45:00|63.02|62.89|63.02|62.89|63.12|62.99|62.92|62.69|1504
1591174200000|2020-06-03 08:50:00|63.12|62.99|63.02|62.89|63.12|62.99|63.02|62.89|292
1591174500000|2020-06-03 08:55:00|63.12|62.99|63.02|62.89|63.12|62.99|62.92|62.79|2130
1591174800000|2020-06-03 09:00:00|63.12|62.99|63.12|62.99|63.12|62.99|63.02|62.89|3117
1591175100000|2020-06-03 09:05:00|63.02|62.89|63.02|62.89|63.12|62.99|62.92|62.79|2704
1591175400000|2020-06-03 09:10:00|63.12|62.99|63.22|63.09|63.22|63.09|63.02|62.89|2111
1591175700000|2020-06-03 09:15:00|63.32|63.19|63.22|63.09|63.32|63.19|63.12|62.99|10682
1591176000000|2020-06-03 09:20:00|63.32|62.99|63.42|63.29|63.42|63.29|63.12|62.99|6804
1591176300000|2020-06-03 09:25:00|63.52|63.39|63.52|63.29|63.52|63.39|63.32|63.19|2191
1591176600000|2020-06-03 09:30:00|63.42|63.39|63.52|63.39|63.52|63.39|63.42|63.29|4617
1591176900000|2020-06-03 09:35:00|||||||||2164
1591177200000|2020-06-03 09:40:00|63.42|63.29|63.32|63.19|63.42|63.29|63.22|63.09|4785
1591177500000|2020-06-03 09:45:00|63.42|63.29|63.32|63.19|63.42|63.29|63.32|63.19|1392
1591177800000|2020-06-03 09:50:00|63.22|63.09|63.32|63.09|63.32|63.19|63.22|63.09|3626
1591178100000|2020-06-03 09:55:00|63.22|63.19|63.12|62.99|63.32|63.19|63.12|62.99|2550
1591178400000|2020-06-03 10:00:00|63.02|62.89|62.62|62.49|63.02|62.89|62.62|62.49|6679
1591178700000|2020-06-03 10:05:00|62.72|62.59|63.12|62.89|63.12|62.89|62.62|62.49|4596
1591179000000|2020-06-03 10:10:00|63.22|62.99|63.22|63.09|63.32|63.19|63.12|62.89|2223
1591179300000|2020-06-03 10:15:00|63.12|62.99|63.02|62.89|63.22|63.09|63.02|62.89|1604
1591179600000|2020-06-03 10:20:00|63.12|62.99|63.12|62.99|63.12|62.99|63.02|62.89|1903
1591179900000|2020-06-03 10:25:00|63.02|62.89|63.12|62.99|63.12|62.99|63.02|62.89|200
1591180200000|2020-06-03 10:30:00|63.02|62.89|62.92|62.79|63.12|62.99|62.92|62.79|981
1591180500000|2020-06-03 10:35:00|63.02|62.89|63.02|62.89|63.12|62.99|63.02|62.79|5417
1591180800000|2020-06-03 10:40:00|63.12|62.99|63.02|62.89|63.12|62.99|63.02|62.89|2472
1591181100000|2020-06-03 10:45:00|62.92|62.79|62.82|62.59|63.02|62.89|62.72|62.59|3352
1591181400000|2020-06-03 10:50:00|62.72|62.69|62.72|62.59|62.72|62.69|62.62|62.49|5022
1591181700000|2020-06-03 10:55:00|62.82|62.69|62.62|62.49|62.82|62.69|62.62|62.49|6537
1591182000000|2020-06-03 11:00:00|||||||||32
1591182300000|2020-06-03 11:05:00|62.72|62.59|62.82|62.69|62.82|62.69|62.62|62.49|1449
1591182600000|2020-06-03 11:10:00|62.72|62.59|62.72|62.59|62.82|62.69|62.72|62.59|723
1591182900000|2020-06-03 11:15:00|||||||||2217
1591183200000|2020-06-03 11:20:00|62.62|62.49|62.62|62.49|62.62|62.49|62.62|62.49|2610
1591183500000|2020-06-03 11:25:00|62.52|62.39|62.42|62.29|62.52|62.39|62.42|62.29|326
1591183800000|2020-06-03 11:30:00|62.32|62.19|62.02|61.89|62.32|62.19|62.02|61.89|5962
1591184100000|2020-06-03 11:35:00|62.12|61.99|62.12|61.99|62.22|62.09|62.02|61.89|2930
1591184400000|2020-06-03 11:40:00|62.22|62.09|62.22|62.09|62.32|62.19|62.12|61.99|282
1591184700000|2020-06-03 11:45:00|62.32|62.19|62.52|62.39|62.52|62.39|62.22|62.09|4740
1591185000000|2020-06-03 11:50:00|62.62|62.49|62.62|62.49|62.62|62.49|62.52|62.39|2303
1591185300000|2020-06-03 11:55:00|62.52|62.39|62.42|62.29|62.52|62.39|62.42|62.29|460
1591185600000|2020-06-03 12:00:00|62.52|62.39|62.42|62.19|62.52|62.39|62.32|62.19|1234
1591185900000|2020-06-03 12:05:00|62.32|62.29|62.32|62.09|62.42|62.29|62.22|62.09|1849
1591186200000|2020-06-03 12:10:00|62.22|62.19|62.32|62.19|62.42|62.29|62.22|62.19|906
1591186500000|2020-06-03 12:15:00|62.42|62.29|62.42|62.29|62.52|62.39|62.32|62.19|2630
1591186800000|2020-06-03 12:20:00|62.52|62.39|62.62|62.49|62.62|62.49|62.52|62.29|5019
1591187100000|2020-06-03 12:25:00|62.52|62.39|62.52|62.39|62.52|62.39|62.52|62.29|1007
1591187400000|2020-06-03 12:30:00|62.62|62.29|62.62|62.49|62.62|62.49|62.62|62.29|1754
1591187700000|2020-06-03 12:35:00|62.52|62.39|62.52|62.39|62.62|62.49|62.52|62.39|720
1591188000000|2020-06-03 12:40:00|62.62|62.49|62.62|62.49|62.62|62.49|62.52|62.39|776
1591188300000|2020-06-03 12:45:00|62.52|62.39|62.62|62.49|62.62|62.49|62.52|62.39|533
1591188600000|2020-06-03 12:50:00|62.52|62.39|62.72|62.59|62.72|62.59|62.52|62.39|1092
1591188900000|2020-06-03 12:55:00|62.62|62.49|62.42|62.29|62.62|62.49|62.42|62.29|1737
1591189200000|2020-06-03 13:00:00|62.52|62.39|62.52|62.39|62.62|62.49|62.42|62.29|965
1591189500000|2020-06-03 13:05:00|62.62|62.49|62.62|62.49|62.62|62.49|62.62|62.49|503
1591189800000|2020-06-03 13:10:00|62.52|62.39|62.52|62.39|62.62|62.49|62.52|62.39|332
1591190100000|2020-06-03 13:15:00|62.62|62.49|62.62|62.49|62.72|62.59|62.52|62.39|3652
1591190400000|2020-06-03 13:20:00|62.72|62.59|62.82|62.69|62.92|62.79|62.72|62.59|5990
1591190700000|2020-06-03 13:25:00|62.72|62.59|62.72|62.59|62.82|62.69|62.72|62.59|3062
1591191000000|2020-06-03 13:30:00|62.82|62.69|63.12|62.99|63.12|62.99|62.72|62.59|6291
1591191300000|2020-06-03 13:35:00|63.02|62.89|62.82|62.69|63.12|62.99|62.72|62.59|2137
1591191600000|2020-06-03 13:40:00|62.92|62.59|62.82|62.69|62.92|62.69|62.72|62.59|3476
1591191900000|2020-06-03 13:45:00|62.72|62.59|62.62|62.49|62.82|62.69|62.62|62.49|1170
1591192200000|2020-06-03 13:50:00|62.72|62.59|62.72|62.59|62.92|62.79|62.62|62.49|26754
1591192500000|2020-06-03 13:55:00|62.62|62.49|62.82|62.69|62.92|62.79|62.62|62.49|7392
1591192800000|2020-06-03 14:00:00|62.92|62.79|63.02|62.89|63.12|62.99|62.82|62.69|6402
1591193100000|2020-06-03 14:05:00|62.92|62.79|62.92|62.79|63.02|62.89|62.92|62.79|7961
1591193400000|2020-06-03 14:10:00|62.82|62.69|63.02|62.89|63.02|62.89|62.82|62.69|4772
1591193700000|2020-06-03 14:15:00|62.92|62.79|63.02|62.89|63.12|62.99|62.92|62.79|1959
1591194000000|2020-06-03 14:20:00|62.92|62.79|63.12|62.99|63.12|62.99|62.92|62.79|4158
1591194300000|2020-06-03 14:25:00|63.02|62.89|63.12|62.99|63.12|62.99|63.02|62.89|4991
1591194600000|2020-06-03 14:30:00|63.22|63.09|63.12|62.99|63.22|63.09|63.02|62.89|3646
1591194900000|2020-06-03 14:35:00|63.22|63.09|63.02|62.89|63.22|63.09|63.02|62.89|4562
1591195200000|2020-06-03 14:40:00|63.12|62.99|63.22|63.09|63.22|63.09|63.12|62.99|1887
1591195500000|2020-06-03 14:45:00|63.12|62.99|63.12|62.99|63.12|62.99|62.92|62.79|16320
1591195800000|2020-06-03 14:50:00|63.22|63.09|63.22|63.09|63.22|63.09|63.12|62.99|4985
1591196100000|2020-06-03 14:55:00|63.12|62.99|63.12|62.99|63.32|63.19|63.12|62.99|8572
1591196400000|2020-06-03 15:00:00|63.22|63.09|63.42|63.29|63.42|63.29|63.22|63.09|5322
1591196700000|2020-06-03 15:05:00|63.52|63.39|63.52|63.39|63.62|63.49|63.42|63.29|5110
1591197000000|2020-06-03 15:10:00|63.42|63.29|63.42|63.29|63.52|63.39|63.32|63.19|6273
1591197300000|2020-06-03 15:15:00|63.52|63.39|63.42|63.29|63.52|63.39|63.42|63.29|5953
1591197600000|2020-06-03 15:20:00|63.52|63.39|63.52|63.39|63.62|63.49|63.52|63.39|6605
1591197900000|2020-06-03 15:25:00|63.42|63.29|63.52|63.29|63.52|63.39|63.42|63.29|12607
1591198200000|2020-06-03 15:30:00|63.42|63.39|63.52|63.39|63.52|63.39|63.42|63.29|10023
1591198500000|2020-06-03 15:35:00|63.42|63.29|63.22|63.09|63.52|63.39|63.22|63.09|13603
1591198800000|2020-06-03 15:40:00|63.32|63.19|63.22|63.09|63.32|63.19|63.22|63.09|6400
1591199100000|2020-06-03 15:45:00|63.32|63.19|63.42|63.29|63.42|63.29|63.32|63.19|3319
1591199400000|2020-06-03 15:50:00|63.52|63.39|63.42|63.29|63.52|63.39|63.42|63.29|3427
1591199700000|2020-06-03 15:55:00|63.52|63.39|63.52|63.39|63.52|63.39|63.52|63.39|227
1591200000000|2020-06-03 16:00:00|||||||||20
1591200300000|2020-06-03 16:05:00|||||||||244
1591200600000|2020-06-03 16:10:00|63.42|63.29|63.52|63.39|63.52|63.39|63.42|63.29|1053
1591200900000|2020-06-03 16:15:00|63.42|63.29|63.42|63.29|63.52|63.39|63.42|63.29|740
1591201200000|2020-06-03 16:20:00|||||||||1141
1591201500000|2020-06-03 16:25:00|63.32|63.19|63.42|63.29|63.42|63.29|63.32|63.19|355
1591201800000|2020-06-03 16:30:00|||||||||4
1591202100000|2020-06-03 16:35:00|63.52|63.39|63.52|63.39|63.52|63.39|63.52|63.39|1187
1591202400000|2020-06-03 16:40:00|63.62|63.49|63.62|63.49|63.62|63.49|63.62|63.49|518
1591202700000|2020-06-03 16:45:00|63.52|63.39|63.52|63.39|63.62|63.49|63.52|63.39|833
1591203000000|2020-06-03 16:50:00|63.42|63.29|63.42|63.29|63.42|63.29|63.42|63.29|578
1591203300000|2020-06-03 16:55:00|63.52||63.42||63.52||63.42||192
1591203600000|2020-06-03 17:00:00|63.52||63.42||63.52||63.42||5
1591203900000|2020-06-03 17:05:00|||||||||112
1591204500000|2020-06-03 17:15:00|||||||||50
1591204800000|2020-06-03 17:20:00|63.52|63.39|63.52|63.29|63.52|63.39|63.42|63.29|197
1591205100000|2020-06-03 17:25:00|63.42|63.39|63.52|63.29|63.52|63.39|63.42|63.29|24
1591205400000|2020-06-03 17:30:00||63.39||63.29||63.39||63.29|0
1591205700000|2020-06-03 17:35:00|63.42|63.39|63.52|63.29|63.52|63.39|63.42|63.29|25
1591206000000|2020-06-03 17:40:00||63.39||63.39||63.39||63.39|0
1591206300000|2020-06-03 17:45:00|63.42|63.29|63.42|63.29|63.42|63.39|63.42|63.29|41
1591206600000|2020-06-03 17:50:00|63.52|63.39|63.52|63.39|63.52|63.39|63.42|63.29|97
1591206900000|2020-06-03 17:55:00||63.29||63.39||63.39||63.29|100
1591207200000|2020-06-03 18:00:00|63.62|63.49|63.72|63.59|63.72|63.59|63.62|63.39|601
1591207500000|2020-06-03 18:05:00|63.82|63.49|63.72|63.49|63.82|63.49|63.62|63.49|286
1591207800000|2020-06-03 18:10:00|63.62||63.72||63.72||63.62||12
1591208100000|2020-06-03 18:15:00||63.59||63.59||63.59||63.59|8
1591208400000|2020-06-03 18:20:00|63.82|63.69|63.72|63.59|63.82|63.69|63.72|63.59|415
1591208700000|2020-06-03 18:25:00|63.82|63.69|63.82|63.59|63.82|63.69|63.72|63.59|43
1591209000000|2020-06-03 18:30:00|63.72||63.72||63.82||63.72||0
1591209300000|2020-06-03 18:35:00|63.82|63.69|63.82|63.59|63.82|63.69|63.72|63.59|100
1591209600000|2020-06-03 18:40:00|63.72||63.82||63.82||63.72||0
1591209900000|2020-06-03 18:45:00|63.72|63.69|63.82|63.59|63.82|63.69|63.72|63.59|0
1591210200000|2020-06-03 18:50:00|63.72|63.69|63.82|63.69|63.82|63.69|63.72|63.59|6
1591210500000|2020-06-03 18:55:00||63.59||63.59||63.69||63.59|0
1591210800000|2020-06-03 19:00:00|63.72|63.69|63.82|63.59|63.82|63.69|63.72|63.59|50
1591211100000|2020-06-03 19:05:00|63.72|63.69|63.82|63.69|63.82|63.69|63.72|63.69|23
1591211400000|2020-06-03 19:10:00||63.59||63.69||63.69||63.59|15
1591211700000|2020-06-03 19:15:00|||||||||11
1591212000000|2020-06-03 19:20:00|63.72|63.59|63.82|63.69|63.82|63.69|63.72|63.59|15
1591212300000|2020-06-03 19:25:00|63.92|63.79|63.92|63.79|63.92|63.79|63.82|63.69|73
1591212600000|2020-06-03 19:30:00|63.82|63.69|63.82|63.69|63.82|63.69|63.82|63.69|13
1591212900000|2020-06-03 19:35:00|63.92|63.79|63.82|63.69|63.92|63.79|63.82|63.69|98
1591213200000|2020-06-03 19:40:00|63.92|63.79|64.02|63.79|64.02|63.89|63.82|63.69|1452
1591213500000|2020-06-03 19:45:00|63.92|63.69|63.92|63.69|64.02|63.79|63.82|63.69|940
1591213800000|2020-06-03 19:50:00|63.82||63.82||63.92||63.82||26
1591214100000|2020-06-03 19:55:00|63.72|63.59|63.82|63.69|63.82|63.69|63.62|63.49|1096
1591250700000|2020-06-04 06:05:00|63.42|63.19|63.52|63.29|63.52|63.39|63.42|63.19|121
1591251000000|2020-06-04 06:10:00|63.42||63.52||63.52||63.42||81
1591251300000|2020-06-04 06:15:00|63.42|63.19|63.32|63.09|63.52|63.19|63.22|63.09|490
1591251600000|2020-06-04 06:20:00|63.22|63.19|63.22|63.09|63.22|63.19|63.22|63.09|584
1591251900000|2020-06-04 06:25:00|63.12|62.99|63.02|62.89|63.32|63.09|63.02|62.89|1142
1591252200000|2020-06-04 06:30:00|62.92|62.79|62.92|62.79|63.02|62.89|62.82|62.69|1077
1591252500000|2020-06-04 06:35:00|63.02|62.69|62.72|62.59|63.02|62.89|62.72|62.59|1885
1591252800000|2020-06-04 06:40:00|62.62|62.49|62.62|62.49|62.62|62.49|62.52|62.39|849
1591253100000|2020-06-04 06:45:00|62.72|62.59|62.72|62.59|62.72|62.59|62.72|62.59|516
1591253400000|2020-06-04 06:50:00|62.82|62.69|62.72|62.49|62.82|62.69|62.42|62.19|5558
1591253700000|2020-06-04 06:55:00|62.62|62.39|62.82|62.59|62.82|62.69|62.52|62.39|2051
1591254000000|2020-06-04 07:00:00|62.72|62.69|62.62|62.49|62.82|62.69|62.52|62.39|4523
1591254300000|2020-06-04 07:05:00|62.72|62.59|62.22|62.09|62.82|62.69|62.22|62.09|6355
1591254600000|2020-06-04 07:10:00|62.12|61.99|62.82|62.59|62.92|62.69|62.12|61.99|3923
1591254900000|2020-06-04 07:15:00|62.72|62.69|62.62|62.49|62.92|62.79|62.62|62.49|2382
1591255200000|2020-06-04 07:20:00|62.72|62.59|62.32|62.19|62.72|62.59|62.22|62.09|3176
1591255500000|2020-06-04 07:25:00|62.22|62.09|62.12|61.99|62.32|62.19|62.12|61.89|4516
1591255800000|2020-06-04 07:30:00|62.02|61.89|62.22|62.09|62.32|62.19|62.02|61.89|2485
1591256100000|2020-06-04 07:35:00|62.12|61.99|62.42|62.29|62.42|62.29|62.12|61.99|4748
1591256400000|2020-06-04 07:40:00|62.32|62.19|62.22|62.09|62.52|62.39|62.22|62.09|5058
1591256700000|2020-06-04 07:45:00|62.32|62.19|62.32|62.19|62.42|62.29|62.32|62.19|2338
1591257000000|2020-06-04 07:50:00|62.42|62.29|62.72|62.49|62.72|62.59|62.32|62.19|2512
1591257300000|2020-06-04 07:55:00|62.62|62.59|62.82|62.69|62.82|62.69|62.62|62.59|373
1591257600000|2020-06-04 08:00:00|62.72|62.59|62.82|62.59|62.82|62.69|62.62|62.49|1670
1591257900000|2020-06-04 08:05:00|62.92|62.69|63.22|63.09|63.22|63.09|62.92|62.69|4845
1591258200000|2020-06-04 08:10:00|63.12|62.99|63.02|62.89|63.32|63.19|63.02|62.89|2139
1591258500000|2020-06-04 08:15:00|62.92|62.79|63.02|62.79|63.02|62.79|62.72|62.59|1068
1591258800000|2020-06-04 08:20:00|62.92|62.89|63.22|62.99|63.22|63.09|62.92|62.79|3366
1591259100000|2020-06-04 08:25:00|63.32|63.09|63.22|63.09|63.42|63.29|63.22|63.09|5461
1591259400000|2020-06-04 08:30:00|63.12|62.99|63.22|63.09|63.32|63.19|63.12|62.99|1997
1591259700000|2020-06-04 08:35:00|63.32|63.19|63.02|62.89|63.32|63.19|63.02|62.89|3772
1591260000000|2020-06-04 08:40:00|63.12|62.99|63.02|62.89|63.12|62.99|63.02|62.89|1438
1591260300000|2020-06-04 08:45:00|62.92|62.79|63.12|62.99|63.12|62.99|62.92|62.79|300
1591260600000|2020-06-04 08:50:00|63.02|62.89|63.12|62.99|63.22|63.09|63.02|62.89|1144
1591260900000|2020-06-04 08:55:00|63.02|62.89|63.02|62.89|63.12|62.99|63.02|62.89|1012
1591261200000|2020-06-04 09:00:00|62.92|62.79|62.92|62.79|62.92|62.89|62.82|62.69|833
1591261500000|2020-06-04 09:05:00|62.82|62.69|63.02|62.89|63.02|62.89|62.82|62.69|1165
1591261800000|2020-06-04 09:10:00|63.12|62.79|62.92|62.79|63.12|62.99|62.92|62.79|853
1591262100000|2020-06-04 09:15:00|62.82|62.69|62.82|62.69|62.92|62.79|62.82|62.69|433
1591262400000|2020-06-04 09:20:00|62.92|62.59|62.62|62.49|62.92|62.59|62.62|62.49|1529
1591262700000|2020-06-04 09:25:00|62.52|62.39|62.52|62.39|62.62|62.49|62.52|62.39|264
1591263000000|2020-06-04 09:30:00|62.62|62.49|62.42|62.29|62.62|62.49|62.42|62.29|3023
1591263300000|2020-06-04 09:35:00|62.52|62.39|62.42|62.29|62.52|62.39|62.42|62.29|304
1591263600000|2020-06-04 09:40:00|62.52|62.19|62.32|62.19|62.52|62.29|62.32|62.19|299
1591263900000|2020-06-04 09:45:00|62.42|62.29|62.32|62.19|62.42|62.29|62.22|62.09|551
1591264200000|2020-06-04 09:50:00|62.42|62.29|62.42|62.29|62.52|62.39|62.32|62.19|463
1591264500000|2020-06-04 09:55:00|62.32|62.19|62.32|62.19|62.32|62.19|62.32|62.19|1085
1591264800000|2020-06-04 10:00:00|62.22|62.09|62.42|62.29|62.52|62.39|62.22|62.09|862
1591265100000|2020-06-04 10:05:00|62.32|62.19|62.32|62.19|62.42|62.29|62.32|62.19|4463
1591265400000|2020-06-04 10:10:00|62.42|62.29|62.42|62.19|62.52|62.39|62.32|62.19|1924
1591265700000|2020-06-04 10:15:00|62.52|62.29|62.62|62.49|62.62|62.49|62.42|62.29|1333
1591266000000|2020-06-04 10:20:00|62.52|62.39|62.62|62.49|62.72|62.59|62.52|62.39|1558
1591266300000|2020-06-04 10:25:00|62.72|62.59|62.72|62.59|62.72|62.59|62.62|62.59|626
1591266600000|2020-06-04 10:30:00|62.82|62.49|62.72|62.59|62.82|62.59|62.62|62.49|868
1591266900000|2020-06-04 10:35:00|62.62|62.49|62.72|62.59|62.72|62.59|62.62|62.49|1234
1591267200000|2020-06-04 10:40:00|62.62|62.49|62.62|62.49|62.72|62.59|62.62|62.49|1548
1591267500000|2020-06-04 10:45:00|62.52|62.39|62.52|62.39|62.62|62.49|62.52|62.39|2213
1591267800000|2020-06-04 10:50:00|62.42|62.29|62.52|62.39|62.62|62.49|62.42|62.29|495
1591268100000|2020-06-04 10:55:00|62.62|62.49|62.62|62.49|62.62|62.49|62.52|62.39|1713
1591268400000|2020-06-04 11:00:00|62.72||62.62||62.72||62.62||85
1591268700000|2020-06-04 11:05:00|62.72||62.62||62.72||62.62||486
1591269000000|2020-06-04 11:10:00|62.72|62.59|62.72|62.59|62.72|62.59|62.62|62.49|432
1591269300000|2020-06-04 11:15:00|62.82|62.69|62.82|62.69|62.82|62.69|62.82|62.69|1909
1591269600000|2020-06-04 11:20:00|62.72|62.59|62.82|62.69|62.82|62.69|62.62|62.49|1458
1591269900000|2020-06-04 11:25:00|62.72|62.59|62.72|62.59|62.72|62.59|62.62|62.49|10381
1591270200000|2020-06-04 11:30:00|62.62|62.49|62.62|62.49|62.72|62.59|62.62|62.49|4595
1591270500000|2020-06-04 11:35:00|62.72|62.59|62.72|62.59|62.72|62.59|62.62|62.49|457
1591270800000|2020-06-04 11:40:00|62.62|62.49|62.62|62.49|62.72|62.49|62.52|62.39|3566
1591271100000|2020-06-04 11:45:00|62.72|62.39|63.72|63.59|63.82|63.69|62.62|62.39|22118
1591271400000|2020-06-04 11:50:00|63.62|63.49|64.72|64.59|64.72|64.59|63.62|63.49|20796
1591271700000|2020-06-04 11:55:00|64.82|64.69|64.52|64.39|65.02|64.79|64.32|64.19|16563
1591272000000|2020-06-04 12:00:00|64.62|64.49|64.42|64.29|64.72|64.59|64.32|64.19|3596
1591272300000|2020-06-04 12:05:00|64.32|64.19|64.22|64.09|64.42|64.29|64.22|64.09|8737
1591272600000|2020-06-04 12:10:00|64.12|63.99|63.72|63.59|64.12|63.99|63.22|63.09|13148
1591272900000|2020-06-04 12:15:00|63.82|63.69|64.12|63.99|64.12|63.99|63.62|63.49|6426
1591273200000|2020-06-04 12:20:00|64.02|63.89|64.32|64.19|64.42|64.29|63.92|63.79|7854
1591273500000|2020-06-04 12:25:00|64.22|64.09|64.02|63.89|64.32|64.19|64.02|63.79|2868
1591273800000|2020-06-04 12:30:00|64.12|63.79|63.52|63.39|64.12|63.89|63.42|63.29|4013
1591274100000|2020-06-04 12:35:00|63.62|63.49|63.72|63.59|63.72|63.59|63.42|63.29|10339
1591274400000|2020-06-04 12:40:00|63.82|63.69|62.92|62.79|63.82|63.69|62.82|62.69|3984
1591274700000|2020-06-04 12:45:00|63.02|62.89|63.02|62.79|63.42|63.29|62.92|62.79|4862
1591275000000|2020-06-04 12:50:00|63.12|62.89|63.22|62.99|63.22|63.09|62.92|62.79|3077
1591275300000|2020-06-04 12:55:00|63.12|62.89|63.42|63.29|63.52|63.29|63.02|62.89|1690
1591275600000|2020-06-04 13:00:00|63.52|63.39|63.82|63.59|63.82|63.69|63.32|63.19|3095
1591275900000|2020-06-04 13:05:00|63.72|63.69|64.02|63.89|64.12|63.99|63.72|63.59|5230
1591276200000|2020-06-04 13:10:00|63.92|63.79|64.22|64.09|64.22|64.09|63.82|63.69|7896
1591276500000|2020-06-04 13:15:00|64.32|64.19|64.32|64.19|64.42|64.29|64.32|64.19|8679
1591276800000|2020-06-04 13:20:00|64.22|64.09|64.42|64.29|64.52|64.39|64.22|64.09|3472
1591277100000|2020-06-04 13:25:00|64.32|64.19|64.02|63.79|64.42|64.29|64.02|63.79|4752
1591277400000|2020-06-04 13:30:00|63.92|63.89|63.72|63.59|64.22|64.09|63.62|63.49|11906
1591277700000|2020-06-04 13:35:00|63.62|63.49|63.52|63.39|63.72|63.59|63.42|63.29|6082
1591278000000|2020-06-04 13:40:00|63.42|63.29|63.62|63.39|63.72|63.59|63.42|63.29|1264
1591278300000|2020-06-04 13:45:00|63.52|63.49|63.82|63.69|63.82|63.69|63.42|63.29|12771
1591278600000|2020-06-04 13:50:00|63.92|63.79|64.12|63.99|64.22|64.09|63.82|63.69|36367
1591278900000|2020-06-04 13:55:00|64.02|63.89|64.22|63.99|64.32|64.19|64.02|63.89|3278
1591279200000|2020-06-04 14:00:00|64.12|64.09|64.42|64.19|64.52|64.39|64.12|63.99|3777
1591279500000|2020-06-04 14:05:00|64.32|64.29|64.32|64.19|64.42|64.29|64.22|64.09|7253
1591279800000|2020-06-04 14:10:00|64.22|64.09|64.22|64.09|64.32|64.19|64.12|63.99|3634
1591280100000|2020-06-04 14:15:00|64.32|64.19|64.52|64.39|64.52|64.39|64.22|64.09|9024
1591280400000|2020-06-04 14:20:00|64.62|64.49|64.32|64.19|64.62|64.49|64.32|64.19|1904
1591280700000|2020-06-04 14:25:00|64.22|64.09|64.62|64.49|64.62|64.49|64.22|64.09|6213
1591281000000|2020-06-04 14:30:00|64.72|64.59|64.72|64.59|64.82|64.69|64.62|64.49|2805
1591281300000|2020-06-04 14:35:00|64.82|64.69|64.92|64.79|65.02|64.89|64.82|64.69|8098
1591281600000|2020-06-04 14:40:00|64.82|64.69|64.82|64.69|65.02|64.89|64.72|64.59|8964
1591281900000|2020-06-04 14:45:00|64.72|64.59|65.02|64.89|65.02|64.89|64.62|64.49|8440
1591282200000|2020-06-04 14:50:00|64.92|64.79|65.12|64.99|65.12|64.99|64.92|64.79|10414
1591282500000|2020-06-04 14:55:00|65.22|64.89|65.12|64.99|65.22|65.09|65.02|64.89|6207
1591282800000|2020-06-04 15:00:00|65.02|64.89|65.32|65.19|65.32|65.19|64.92|64.79|12188
1591283100000|2020-06-04 15:05:00|65.22|65.09|65.12|64.99|65.22|65.09|65.02|64.89|85736
1591283400000|2020-06-04 15:10:00|65.02|64.89|64.72|64.59|65.02|64.89|64.62|64.49|4683
1591283700000|2020-06-04 15:15:00|64.62|64.49|64.52|64.39|64.72|64.59|64.42|64.29|9524
1591284000000|2020-06-04 15:20:00|64.62|64.49|64.32|64.19|64.62|64.49|64.32|64.19|6834
1591284300000|2020-06-04 15:25:00|64.42|64.29|64.42|64.29|64.52|64.39|64.32|64.19|9303
1591284600000|2020-06-04 15:30:00|64.32|64.19|64.32|64.19|64.42|64.29|64.22|64.09|8588
1591284900000|2020-06-04 15:35:00|64.22|64.09|64.42|64.29|64.42|64.29|64.22|64.09|7921
1591285200000|2020-06-04 15:40:00|64.32|64.19|64.22|64.09|64.32|64.19|64.22|64.09|4881
1591285500000|2020-06-04 15:45:00|64.32|64.19|64.32|64.19|64.32|64.19|64.22|64.09|4703
1591285800000|2020-06-04 15:50:00|||||||||5035
1591286100000|2020-06-04 15:55:00|||||||||883
1591286400000|2020-06-04 16:00:00|64.22|64.09|64.22|64.09|64.22|64.09|64.22|64.09|2174
1591286700000|2020-06-04 16:05:00|64.32|63.99|64.32|64.19|64.32|64.19|64.22|63.99|1943
1591287000000|2020-06-04 16:10:00|||||||||250
1591287300000|2020-06-04 16:15:00|64.22|64.09|64.32|64.19|64.32|64.19|64.22|64.09|10865
1591287600000|2020-06-04 16:20:00|||||||||441
1591287900000|2020-06-04 16:25:00|64.22|64.09|64.22|64.09|64.32|64.09|64.22|64.09|163
1591288200000|2020-06-04 16:30:00|64.12|63.99|64.12|63.99|64.12|63.99|64.12|63.99|108
1591288500000|2020-06-04 16:35:00|||||||||5
1591288800000|2020-06-04 16:40:00|64.22||64.12||64.22||64.12||51
1591289100000|2020-06-04 16:45:00|64.02|63.89|64.12|63.89|64.12|63.99|64.02|63.89|499
1591289400000|2020-06-04 16:50:00|64.02|63.99|64.12|63.89|64.12|63.99|64.02|63.89|43
1591289700000|2020-06-04 16:55:00|64.02|63.99|64.12|63.99|64.22|64.09|64.02|63.89|846
1591290300000|2020-06-04 17:05:00|64.22|64.09|64.22|64.09|64.32|64.19|64.22|64.09|91
1591290600000|2020-06-04 17:10:00|||||||||264
1591290900000|2020-06-04 17:15:00||63.99||63.99||64.09||63.99|538
1591291200000|2020-06-04 17:20:00|64.12|64.09|64.22|64.09|64.22|64.09|64.12|63.99|21
1591291500000|2020-06-04 17:25:00|64.32|64.19|64.32|64.19|64.32|64.19|64.32|64.19|113
1591291800000|2020-06-04 17:30:00|64.42|64.29|64.32|64.19|64.42|64.29|64.32|64.19|1377
1591292400000|2020-06-04 17:40:00|64.42|64.29|64.42|64.29|64.42|64.29|64.32|64.19|25
1591292700000|2020-06-04 17:45:00|||||||||792
1591293600000|2020-06-04 18:00:00|||||||||402
1591293900000|2020-06-04 18:05:00|||||||||361
1591294200000|2020-06-04 18:10:00|||||||||2
1591294500000|2020-06-04 18:15:00|||||||||254
1591294800000|2020-06-04 18:20:00|||||||||17
1591295100000|2020-06-04 18:25:00|||||||||279
1591295400000|2020-06-04 18:30:00|64.52||64.42||64.52||64.42||123
1591295700000|2020-06-04 18:35:00|64.52|64.39|64.52|64.29|64.52|64.39|64.42|64.29|49
1591296000000|2020-06-04 18:40:00|64.42||64.52||64.52||64.42||187
1591296300000|2020-06-04 18:45:00|64.42|64.39|64.52|64.39|64.52|64.39|64.42|64.39|39
1591296600000|2020-06-04 18:50:00|64.62|64.49|64.62|64.49|64.62|64.49|64.62|64.49|10
1591296900000|2020-06-04 18:55:00|64.52|64.39|64.42|64.29|64.52|64.39|64.42|64.29|9
1591297200000|2020-06-04 19:00:00||64.19||64.29||64.29||64.19|65
1591297500000|2020-06-04 19:05:00|64.32|64.19|64.32|64.19|64.42|64.19|64.32|64.19|30
1591297800000|2020-06-04 19:10:00|64.22|64.09|64.22|64.09|64.22|64.09|64.22|64.09|123
1591298100000|2020-06-04 19:15:00|64.12|63.99|64.32|64.09|64.32|64.09|64.12|63.99|308
1591298400000|2020-06-04 19:20:00|64.22|64.19|64.32|64.09|64.32|64.19|64.22|64.09|175
1591298700000|2020-06-04 19:25:00|64.42|64.19|64.42|64.29|64.42|64.29|64.32|64.09|388
1591299000000|2020-06-04 19:30:00|64.52|64.39|64.62|64.39|64.62|64.39|64.42|64.39|396
1591299300000|2020-06-04 19:35:00|64.52|64.49|64.52|64.39|64.62|64.49|64.52|64.39|743
1591299600000|2020-06-04 19:40:00|64.62|64.49|64.62|64.39|64.62|64.49|64.62|64.39|55
1591299900000|2020-06-04 19:45:00|64.52|64.49|64.62|64.49|64.62|64.49|64.52|64.39|77
1591300200000|2020-06-04 19:50:00|64.52|64.39|64.62|64.39|64.62|64.49|64.52|64.39|197
1591300500000|2020-06-04 19:55:00|64.52|64.49|64.72|64.49|64.72|64.49|64.52|64.39|282
1591337100000|2020-06-05 06:05:00|65.52|65.39|65.72|65.59|65.72|65.59|65.52|65.39|2783
1591337400000|2020-06-05 06:10:00|65.62|65.49|66.02|65.79|66.02|65.79|65.62|65.49|1157
1591337700000|2020-06-05 06:15:00|66.12|65.89|65.92|65.79|66.12|65.99|65.92|65.79|591
1591338000000|2020-06-05 06:20:00|65.82|65.69|65.92|65.69|65.92|65.79|65.82|65.69|104
1591338300000|2020-06-05 06:25:00|66.02|65.79|65.92|65.79|66.02|65.89|65.92|65.79|24
1591338600000|2020-06-05 06:30:00|66.02|65.69|65.92|65.79|66.02|65.79|65.82|65.69|732
1591338900000|2020-06-05 06:35:00|66.02|65.89|66.22|65.99|66.72|66.59|66.02|65.79|6132
1591339200000|2020-06-05 06:40:00|66.12|66.09|66.22|66.09|66.22|66.09|66.12|65.99|12
1591339500000|2020-06-05 06:45:00|66.12|65.99|66.22|66.09|66.22|66.09|66.12|65.99|398
1591339800000|2020-06-05 06:50:00|66.12|65.99|66.42|66.29|66.42|66.29|66.12|65.99|2482
1591340100000|2020-06-05 06:55:00|66.52|66.39|66.22|65.99|66.52|66.39|66.22|65.99|7409
1591340400000|2020-06-05 07:00:00|66.12|66.09|66.72|66.49|66.72|66.49|66.02|65.89|5224
1591340700000|2020-06-05 07:05:00|66.62|66.39|66.62|66.49|66.92|66.79|66.32|66.19|5511
1591341000000|2020-06-05 07:10:00|66.72|66.59|66.92|66.79|67.02|66.89|66.72|66.59|3836
1591341300000|2020-06-05 07:15:00|67.02|66.69|67.02|66.89|67.02|66.89|66.82|66.69|10324
1591341600000|2020-06-05 07:20:00|67.12|66.99|67.22|67.09|67.42|67.29|67.02|66.89|7844
1591341900000|2020-06-05 07:25:00|67.32|67.19|67.02|66.89|67.32|67.19|66.92|66.79|3274
1591342200000|2020-06-05 07:30:00|67.12|66.99|66.82|66.69|67.22|67.09|66.82|66.69|5847
1591342500000|2020-06-05 07:35:00|66.92|66.79|67.02|66.89|67.22|67.09|66.82|66.69|4674
1591342800000|2020-06-05 07:40:00|67.12|66.99|67.02|66.89|67.12|66.99|66.92|66.79|8289
1591343100000|2020-06-05 07:45:00|67.12|66.99|66.92|66.79|67.12|66.99|66.92|66.79|8185
1591343400000|2020-06-05 07:50:00|67.02|66.89|67.12|66.99|67.22|67.09|66.92|66.79|10904
1591343700000|2020-06-05 07:55:00|67.22|67.09|67.02|66.89|67.32|67.19|67.02|66.89|5506
1591344000000|2020-06-05 08:00:00|67.12|66.99|67.12|66.99|67.22|67.09|67.02|66.89|2508
1591344300000|2020-06-05 08:05:00|67.22|67.09|67.02|66.89|67.22|67.09|67.02|66.89|12777
1591344600000|2020-06-05 08:10:00|66.92|66.79|67.02|66.89|67.02|66.89|66.92|66.79|4112
1591344900000|2020-06-05 08:15:00|66.92|66.79|67.02|66.89|67.12|66.99|66.92|66.79|1602
1591345200000|2020-06-05 08:20:00|66.92|66.79|66.92|66.79|67.02|66.89|66.92|66.79|2037
1591345500000|2020-06-05 08:25:00|67.02|66.89|67.02|66.89|67.32|67.09|66.92|66.79|7445
1591345800000|2020-06-05 08:30:00|67.12|66.99|67.02|66.89|67.22|67.09|66.92|66.79|4276
1591346100000|2020-06-05 08:35:00|66.92|66.79|66.72|66.59|66.92|66.89|66.72|66.59|4947
1591346400000|2020-06-05 08:40:00|66.62|66.49|66.82|66.69|66.92|66.79|66.62|66.49|2068
1591346700000|2020-06-05 08:45:00|66.72|66.59|67.02|66.89|67.02|66.89|66.72|66.59|4813
1591347000000|2020-06-05 08:50:00|67.12|66.99|67.02|66.89|67.12|66.99|66.92|66.79|1614
1591347300000|2020-06-05 08:55:00|67.12|66.99|67.12|66.99|67.22|67.09|67.02|66.89|843
1591347600000|2020-06-05 09:00:00|67.22|67.09|67.22|67.09|67.22|67.09|67.12|66.99|564
1591347900000|2020-06-05 09:05:00|67.12|66.99|67.32|67.19|67.32|67.19|67.12|66.99|557
1591348200000|2020-06-05 09:10:00|67.42|67.29|67.32|67.09|67.42|67.29|67.22|67.09|1875
1591348500000|2020-06-05 09:15:00|67.22|67.19|67.32|67.19|67.42|67.29|67.22|67.09|7284
1591348800000|2020-06-05 09:20:00|67.22|67.09|67.32|67.19|67.42|67.19|67.12|66.99|6834
1591349100000|2020-06-05 09:25:00|67.22|67.09|67.12|66.99|67.32|67.09|67.02|66.89|1130
1591349400000|2020-06-05 09:30:00|67.22|67.09|67.02|66.89|67.22|67.09|66.92|66.79|1991
1591349700000|2020-06-05 09:35:00|67.12|66.99|67.22|67.09|67.22|67.09|67.02|66.89|2060
1591350000000|2020-06-05 09:40:00|67.12|66.99|67.12|66.99|67.22|67.09|67.12|66.99|1168
1591350300000|2020-06-05 09:45:00|67.22|67.09|67.32|67.19|67.42|67.29|67.22|67.09|1898
1591350600000|2020-06-05 09:50:00|67.22|67.09|67.22|67.09|67.32|67.19|67.12|66.99|2515
1591350900000|2020-06-05 09:55:00|67.32|67.19|67.32|67.19|67.42|67.19|67.22|67.09|3753
1591351200000|2020-06-05 10:00:00|67.22|67.09|67.12|66.99|67.32|67.19|67.12|66.99|5548
1591351500000|2020-06-05 10:05:00|67.02|66.89|67.12|66.89|67.12|66.99|67.02|66.89|396
1591351800000|2020-06-05 10:10:00|67.22|66.99|67.22|67.09|67.32|67.19|67.12|66.89|444
1591352100000|2020-06-05 10:15:00|67.32|66.99|67.02|66.89|67.32|67.09|67.02|66.89|1651
1591352400000|2020-06-05 10:20:00|67.12|66.99|67.02|66.89|67.12|66.99|67.02|66.89|4142
1591352700000|2020-06-05 10:25:00|67.12|66.99|67.22|67.09|67.22|67.09|67.12|66.99|3170
1591353000000|2020-06-05 10:30:00|67.12|66.99|67.12|66.99|67.22|67.09|67.02|66.89|599
1591353300000|2020-06-05 10:35:00|67.02|66.89|66.92|66.79|67.12|66.89|66.82|66.69|1000
1591353600000|2020-06-05 10:40:00|67.02|66.89|66.92|66.79|67.02|66.89|66.92|66.79|196
1591353900000|2020-06-05 10:45:00|67.02|66.69|66.82|66.69|67.02|66.79|66.72|66.59|2008
1591354200000|2020-06-05 10:50:00|66.92|66.79|66.62|66.49|66.92|66.79|66.52|66.39|9055
1591354500000|2020-06-05 10:55:00|66.72|66.59|66.72|66.59|66.82|66.59|66.62|66.49|881
1591354800000|2020-06-05 11:00:00|66.82|66.69|66.92|66.79|66.92|66.79|66.72|66.59|4100
1591355100000|2020-06-05 11:05:00|66.82|66.69|66.82|66.69|66.92|66.79|66.82|66.69|235
1591355400000|2020-06-05 11:10:00|66.72|66.59|66.92|66.69|66.92|66.69|66.72|66.59|1586
1591355700000|2020-06-05 11:15:00|66.82|66.79|66.92|66.79|66.92|66.79|66.82|66.69|972
1591356000000|2020-06-05 11:20:00|66.82|66.69|67.12|66.99|67.12|66.99|66.82|66.69|5538
1591356300000|2020-06-05 11:25:00|67.02|66.89|67.22|67.09|67.22|67.09|67.02|66.89|346
1591356600000|2020-06-05 11:30:00|67.12|66.99|67.22|67.09|67.22|67.09|67.12|66.99|5293
1591356900000|2020-06-05 11:35:00|67.12|66.99|67.22|67.09|67.22|67.09|67.12|66.99|5520
1591357200000|2020-06-05 11:40:00|67.12|66.99|67.02|66.89|67.22|67.09|67.02|66.89|1167
1591357500000|2020-06-05 11:45:00|67.12|66.99|67.12|66.99|67.12|66.99|67.02|66.89|37
1591357800000|2020-06-05 11:50:00|67.02|66.89|67.12|66.99|67.12|66.99|67.02|66.89|331
1591358100000|2020-06-05 11:55:00|67.02|66.89|67.02|66.89|67.02|66.89|67.02|66.89|285
1591358400000|2020-06-05 12:00:00|66.92|66.79|67.12|66.99|67.12|66.99|66.92|66.79|295
1591358700000|2020-06-05 12:05:00|67.02|66.89|66.92|66.79|67.02|66.89|66.92|66.79|584
1591359000000|2020-06-05 12:10:00|||||||||64
1591359300000|2020-06-05 12:15:00|66.82|66.69|66.92|66.79|66.92|66.79|66.82|66.69|1571
1591359600000|2020-06-05 12:20:00|66.82|66.69|67.02|66.89|67.02|66.89|66.82|66.69|558
1591359900000|2020-06-05 12:25:00|66.92|66.79|66.92|66.79|67.02|66.79|66.92|66.79|5020
1591360200000|2020-06-05 12:30:00|67.02|66.89|67.72|67.59|67.82|67.69|67.02|66.89|12249
1591360500000|2020-06-05 12:35:00|67.82|67.69|68.02|67.89|68.02|67.89|67.72|67.69|4362
1591360800000|2020-06-05 12:40:00|68.12|67.99|68.22|68.09|68.32|68.19|68.02|67.89|11258
1591361100000|2020-06-05 12:45:00|68.32|68.19|68.32|68.19|68.42|68.29|68.22|68.09|7299
1591361400000|2020-06-05 12:50:00|68.42|68.29|68.22|68.09|68.42|68.29|68.12|67.99|9427
1591361700000|2020-06-05 12:55:00|68.32|68.19|68.42|68.29|68.42|68.29|68.22|68.09|9658
1591362000000|2020-06-05 13:00:00|68.32|68.19|68.62|68.49|68.62|68.49|68.22|68.09|5246
1591362300000|2020-06-05 13:05:00|68.52|68.39|68.62|68.49|68.72|68.59|68.52|68.39|5771
1591362600000|2020-06-05 13:10:00|68.52|68.39|68.82|68.69|68.82|68.69|68.52|68.29|5241
1591362900000|2020-06-05 13:15:00|68.72|68.59|69.02|68.89|69.12|68.99|68.62|68.49|6462
1591363200000|2020-06-05 13:20:00|68.92|68.79|68.92|68.79|69.12|68.99|68.92|68.79|7362
1591363500000|2020-06-05 13:25:00|68.82|68.69|68.92|68.79|69.02|68.89|68.82|68.69|1651
1591363800000|2020-06-05 13:30:00|69.02|68.89|69.12|68.99|69.22|69.09|68.92|68.69|5439
1591364100000|2020-06-05 13:35:00|69.22|69.09|69.12|68.99|69.22|69.09|69.12|68.99|10860
1591364400000|2020-06-05 13:40:00|69.22|69.09|69.12|68.99|69.22|69.09|69.02|68.89|19686
1591364700000|2020-06-05 13:45:00|69.02|68.89|68.72|68.59|69.12|68.99|68.72|68.59|5510
1591365000000|2020-06-05 13:50:00|68.82|68.69|68.82|68.69|68.82|68.69|68.52|68.39|7384
1591365300000|2020-06-05 13:55:00|68.72|68.59|68.52|68.39|68.82|68.69|68.32|68.19|10390
1591365600000|2020-06-05 14:00:00|68.62|68.49|68.82|68.69|68.92|68.79|68.62|68.49|4603
1591365900000|2020-06-05 14:05:00|68.92|68.79|68.92|68.79|69.02|68.89|68.82|68.69|10125
1591366200000|2020-06-05 14:10:00|69.02|68.89|69.02|68.89|69.12|68.99|68.92|68.79|3972
1591366500000|2020-06-05 14:15:00|69.12|68.99|68.72|68.59|69.12|68.99|68.72|68.59|16780
1591366800000|2020-06-05 14:20:00|68.82|68.69|68.62|68.49|68.82|68.69|68.62|68.49|3453
1591367100000|2020-06-05 14:25:00|68.72|68.59|68.72|68.59|68.82|68.69|68.62|68.49|1918
1591367400000|2020-06-05 14:30:00|68.62|68.49|68.22|68.09|68.72|68.59|68.22|68.09|10876
1591367700000|2020-06-05 14:35:00|68.32|68.19|68.32|68.19|68.42|68.29|68.12|67.99|6285
1591368000000|2020-06-05 14:40:00|68.22|68.09|68.42|68.29|68.42|68.29|68.12|67.99|2924
1591368300000|2020-06-05 14:45:00|68.52|68.39|68.62|68.49|68.62|68.49|68.42|68.29|1675
1591368600000|2020-06-05 14:50:00|68.52|68.39|68.92|68.79|68.92|68.79|68.52|68.39|6090
1591368900000|2020-06-05 14:55:00|68.82|68.69|68.92|68.79|68.92|68.79|68.82|68.69|5718
1591369200000|2020-06-05 15:00:00|68.82|68.69|68.92|68.79|69.02|68.89|68.82|68.69|9048
1591369500000|2020-06-05 15:05:00|69.02|68.89|69.02|68.89|69.02|68.89|68.92|68.79|3223
1591369800000|2020-06-05 15:10:00|69.12|68.99|69.12|68.99|69.12|68.99|69.02|68.89|2744
1591370100000|2020-06-05 15:15:00|69.02|68.89|69.22|69.09|69.22|69.09|69.02|68.89|3403
1591370400000|2020-06-05 15:20:00|69.12|68.99|69.12|68.99|69.22|69.09|69.02|68.89|9004
1591370700000|2020-06-05 15:25:00|69.02|68.89|69.22|69.09|69.22|69.09|69.02|68.89|7399
1591371000000|2020-06-05 15:30:00|69.32|69.19|69.12|68.99|69.32|69.19|69.12|68.99|15036
1591371300000|2020-06-05 15:35:00|69.02|68.89|69.02|68.89|69.02|68.89|68.82|68.69|22974
1591371600000|2020-06-05 15:40:00|68.92|68.79|69.02|68.89|69.02|68.89|68.92|68.79|1738
1591371900000|2020-06-05 15:45:00|69.12|68.99|69.12|68.99|69.12|68.99|69.02|68.89|1481
1591372200000|2020-06-05 15:50:00|||||||||1323
1591372500000|2020-06-05 15:55:00|69.02|68.89|69.02|68.89|69.02|68.89|69.02|68.89|116
1591372800000|2020-06-05 16:00:00|68.92|68.79|68.92|68.79|68.92|68.79|68.92|68.69|909
1591373100000|2020-06-05 16:05:00|69.02|68.89|69.02|68.89|69.02|68.89|69.02|68.89|152
1591373400000|2020-06-05 16:10:00|68.92|68.79|68.82|68.69|68.92|68.79|68.82|68.69|10338
1591373700000|2020-06-05 16:15:00|68.72|68.59|68.72|68.59|68.72|68.69|68.72|68.49|1041
1591374000000|2020-06-05 16:20:00|68.82|68.69|68.92|68.79|68.92|68.79|68.82|68.69|6551
1591374300000|2020-06-05 16:25:00||68.69||68.79||68.79||68.69|819
1591374600000|2020-06-05 16:30:00|||||||||543
1591374900000|2020-06-05 16:35:00|69.02|68.89|69.02|68.89|69.02|68.89|68.92|68.79|2876
1591375200000|2020-06-05 16:40:00|69.12|68.99|69.02|68.89|69.12|68.99|69.02|68.79|5018
1591375500000|2020-06-05 16:45:00|||||||||28
1591375800000|2020-06-05 16:50:00|68.92|68.79|68.72|68.59|68.92|68.79|68.72|68.59|2173
1591376100000|2020-06-05 16:55:00|68.62|68.49|68.72|68.59|68.72|68.59|68.62|68.49|1550
1591376400000|2020-06-05 17:00:00|68.62|68.49|68.72|68.59|68.72|68.59|68.62|68.49|36
1591376700000|2020-06-05 17:05:00|68.82|68.69|68.72|68.59|68.82|68.69|68.72|68.59|53
1591377000000|2020-06-05 17:10:00|68.82|68.69|68.82|68.69|68.82|68.69|68.72|68.59|1250
1591377300000|2020-06-05 17:15:00|68.72|68.59|68.82|68.69|68.82|68.69|68.72|68.59|475
1591377600000|2020-06-05 17:20:00|68.72|68.59|68.82|68.59|68.82|68.59|68.72|68.59|145
1591377900000|2020-06-05 17:25:00|68.72|68.69|68.82|68.69|68.82|68.69|68.72|68.59|75
1591378200000|2020-06-05 17:30:00|68.72|68.59|68.82|68.69|68.82|68.69|68.72|68.59|485
1591378500000|2020-06-05 17:35:00|||||||||9
1591379400000|2020-06-05 17:50:00|68.92|68.79|68.92|68.69|68.92|68.79|68.92|68.69|653
1591379700000|2020-06-05 17:55:00|68.82|68.79|68.92|68.69|68.92|68.79|68.82|68.69|331
1591380000000|2020-06-05 18:00:00||68.79||68.79||68.79||68.69|301
1591380300000|2020-06-05 18:05:00|68.82|68.69|68.82|68.69|68.92|68.69|68.82|68.69|102
1591380600000|2020-06-05 18:10:00|68.92|68.79|68.82|68.69|68.92|68.79|68.82|68.69|535
1591380900000|2020-06-05 18:15:00|68.92|68.79|68.92|68.79|69.02|68.79|68.92|68.79|118
1591381200000|2020-06-05 18:20:00|||||||||24
1591381500000|2020-06-05 18:25:00|69.02|68.89|68.92|68.79|69.02|68.89|68.92|68.79|3487
1591381800000|2020-06-05 18:30:00|||||||||300
1591382100000|2020-06-05 18:35:00|68.72|68.59|68.82|68.69|69.02|68.79|68.72|68.59|1143
1591382400000|2020-06-05 18:40:00|68.92|68.79|68.92|68.79|68.92|68.79|68.92|68.79|302
1591382700000|2020-06-05 18:45:00|68.82|68.69|68.82|68.69|68.82|68.79|68.82|68.69|139
1591383000000|2020-06-05 18:50:00|68.92|68.59|68.82|68.59|68.92|68.69|68.72|68.59|16
1591383300000|2020-06-05 18:55:00|68.72|68.69|68.72|68.59|68.82|68.69|68.72|68.59|3
1591383600000|2020-06-05 19:00:00|68.82|68.69|68.72|68.59|68.82|68.69|68.72|68.49|74
1591383900000|2020-06-05 19:05:00|68.62|68.49|68.62|68.49|68.72|68.59|68.62|68.39|729
1591384200000|2020-06-05 19:10:00|68.52|68.39|68.62|68.39|68.62|68.49|68.52|68.39|31
1591384500000|2020-06-05 19:15:00|68.52|68.49|68.72|68.59|68.72|68.59|68.52|68.49|998
1591384800000|2020-06-05 19:20:00|68.82|68.49|68.72|68.59|68.82|68.59|68.62|68.49|386
1591385100000|2020-06-05 19:25:00|68.82|68.69|68.82|68.69|68.82|68.69|68.72|68.59|48
1591385400000|2020-06-05 19:30:00|68.72|68.59|68.72|68.59|68.92|68.79|68.72|68.59|957
1591385700000|2020-06-05 19:35:00|68.62|68.49|68.62|68.49|68.72|68.59|68.62|68.49|30
1591386000000|2020-06-05 19:40:00|68.72||68.62||68.72||68.62||12
1591386300000|2020-06-05 19:45:00|68.52|68.39|68.72|68.59|68.72|68.59|68.52|68.39|424
1591386600000|2020-06-05 19:50:00|68.82|68.69|68.92|68.79|68.92|68.79|68.72|68.59|1674
1591386900000|2020-06-05 19:55:00|68.82|68.69|68.72|68.49|68.92|68.69|68.62|68.49|1932
1591596300000|2020-06-08 06:05:00|68.72|68.49|68.72|68.59|68.92|68.69|68.62|68.49|471
1591596600000|2020-06-08 06:10:00|68.82|68.69|68.72|68.59|68.82|68.69|68.72|68.59|131
1591596900000|2020-06-08 06:15:00|68.62|68.49|68.72|68.59|68.72|68.59|68.62|68.49|326
1591597200000|2020-06-08 06:20:00|68.82|68.69|68.82|68.69|68.92|68.69|68.82|68.69|198
1591597500000|2020-06-08 06:25:00|68.92|68.79|68.92|68.79|68.92|68.79|68.92|68.79|598
1591597800000|2020-06-08 06:30:00|68.82|68.69|68.82|68.69|68.92|68.79|68.82|68.69|622
1591598100000|2020-06-08 06:35:00|68.92|68.79|68.92|68.79|68.92|68.79|68.92|68.79|701
1591598400000|2020-06-08 06:40:00|69.02||68.92||69.02||68.92||223
1591598700000|2020-06-08 06:45:00|69.02|68.89|69.02|68.89|69.12|68.89|68.92|68.79|516
1591599000000|2020-06-08 06:50:00|68.92|68.79|69.12|68.99|69.12|68.99|68.92|68.79|1007
1591599300000|2020-06-08 06:55:00|69.02|68.89|68.82|68.69|69.02|68.89|68.82|68.59|1698
1591599600000|2020-06-08 07:00:00|68.72|68.59|69.02|68.79|69.02|68.89|68.62|68.49|7062
1591599900000|2020-06-08 07:05:00|68.92|68.69|69.82|69.59|69.82|69.69|68.82|68.69|7690
1591600200000|2020-06-08 07:10:00|69.72|69.69|70.32|70.19|70.42|70.29|69.72|69.69|9694
1591600500000|2020-06-08 07:15:00|70.22|70.09|70.02|69.89|70.22|70.09|69.82|69.69|8228
1591600800000|2020-06-08 07:20:00|69.92|69.79|69.82|69.59|70.02|69.89|69.62|69.49|5773
1591601100000|2020-06-08 07:25:00|69.72|69.69|69.82|69.69|69.92|69.79|69.52|69.39|6714
1591601400000|2020-06-08 07:30:00|69.92|69.79|70.42|70.29|70.42|70.29|69.92|69.79|8338
1591601700000|2020-06-08 07:35:00|70.32|70.19|70.62|70.49|70.62|70.49|70.32|70.19|6662
1591602000000|2020-06-08 07:40:00|70.72|70.59|70.72|70.59|71.02|70.89|70.62|70.49|8700
1591602300000|2020-06-08 07:45:00|70.62|70.49|70.32|70.19|70.72|70.59|70.22|70.09|2985
1591602600000|2020-06-08 07:50:00|70.42|70.29|70.32|70.19|70.52|70.39|70.22|70.09|4960
1591602900000|2020-06-08 07:55:00|70.42|70.29|70.42|70.29|70.62|70.49|70.32|70.19|4962
1591603200000|2020-06-08 08:00:00|70.52|70.39|70.72|70.59|70.72|70.59|70.32|70.19|6980
1591603500000|2020-06-08 08:05:00|70.62|70.49|70.72|70.59|70.72|70.59|70.62|70.49|1337
1591603800000|2020-06-08 08:10:00|70.62|70.49|70.52|70.39|70.72|70.59|70.42|70.29|1672
1591604100000|2020-06-08 08:15:00|70.62|70.49|70.82|70.69|70.82|70.69|70.62|70.49|948
1591604400000|2020-06-08 08:20:00|70.72|70.59|70.82|70.69|70.92|70.79|70.72|70.59|2575
1591604700000|2020-06-08 08:25:00|70.72|70.59|70.92|70.69|70.92|70.79|70.72|70.59|1452
1591605000000|2020-06-08 08:30:00|70.82|70.79|70.92|70.79|70.92|70.79|70.72|70.59|23713
1591605300000|2020-06-08 08:35:00|71.02|70.89|70.92|70.79|71.02|70.89|70.92|70.79|1596
1591605600000|2020-06-08 08:40:00|71.02|70.89|70.82|70.69|71.12|70.99|70.72|70.59|8541
1591605900000|2020-06-08 08:45:00|70.92|70.79|71.22|70.99|71.22|71.09|70.82|70.69|3894
1591606200000|2020-06-08 08:50:00|71.12|71.09|71.32|71.19|71.32|71.19|71.12|70.99|5200
1591606500000|2020-06-08 08:55:00|71.22|71.09|71.52|71.39|71.52|71.39|71.22|71.09|5426
1591606800000|2020-06-08 09:00:00|71.42|71.29|71.72|71.59|71.72|71.59|71.42|71.29|1402
1591607100000|2020-06-08 09:05:00|71.62|71.49|71.52|71.39|71.62|71.59|71.52|71.39|3144
1591607400000|2020-06-08 09:10:00|71.42|71.29|71.42|71.29|71.62|71.49|71.42|71.29|3375
1591607700000|2020-06-08 09:15:00|71.52|71.39|71.22|71.09|71.52|71.39|71.22|71.09|14242
1591608000000|2020-06-08 09:20:00|71.12|70.99|71.22|71.09|71.22|71.09|71.02|70.89|8573
1591608300000|2020-06-08 09:25:00|71.32|70.99|71.22|71.09|71.32|71.19|71.22|70.99|7371
1591608600000|2020-06-08 09:30:00|71.32|71.19|71.62|71.49|71.62|71.49|71.32|71.09|6351
1591608900000|2020-06-08 09:35:00|71.52|71.39|71.32|71.19|71.62|71.49|71.32|71.19|3573
1591609200000|2020-06-08 09:40:00|71.42|71.29|71.42|71.29|71.52|71.39|71.32|71.19|3075
1591609500000|2020-06-08 09:45:00|71.52|71.39|71.42|71.29|71.52|71.39|71.32|71.19|3075
1591609800000|2020-06-08 09:50:00|71.52|71.39|71.32|71.19|71.52|71.39|71.22|71.09|1551
1591610100000|2020-06-08 09:55:00|71.22|71.09|71.32|71.19|71.42|71.29|71.22|71.09|654
1591610400000|2020-06-08 10:00:00|71.22|71.09|71.12|70.99|71.32|71.09|71.12|70.99|4096
1591610700000|2020-06-08 10:05:00|71.02|70.89|71.02|70.89|71.12|70.99|70.92|70.79|2657
1591611000000|2020-06-08 10:10:00|70.92|70.79|71.02|70.89|71.02|70.89|70.92|70.79|3478
1591611300000|2020-06-08 10:15:00|70.92|70.79|70.92|70.79|71.02|70.89|70.92|70.79|3514
1591611600000|2020-06-08 10:20:00|70.82|70.69|70.82|70.69|70.92|70.79|70.72|70.59|4710
1591611900000|2020-06-08 10:25:00|70.92|70.79|70.92|70.79|70.92|70.79|70.82|70.69|1419
1591612200000|2020-06-08 10:30:00|71.02|70.69|70.92|70.79|71.02|70.79|70.82|70.69|7707
1591612500000|2020-06-08 10:35:00|70.82|70.69|71.02|70.89|71.02|70.89|70.82|70.69|4213
1591612800000|2020-06-08 10:40:00|71.12|70.99|71.32|71.19|71.32|71.19|71.12|70.99|1104
1591613100000|2020-06-08 10:45:00|71.22|71.09|71.12|70.99|71.32|71.19|71.12|70.99|3121
1591613400000|2020-06-08 10:50:00|71.02|70.89|70.92|70.79|71.12|70.99|70.82|70.69|1187
1591613700000|2020-06-08 10:55:00|71.02|70.89|70.92|70.79|71.02|70.89|70.92|70.79|1009
1591614000000|2020-06-08 11:00:00|71.02|70.89|71.12|70.99|71.12|70.99|70.92|70.79|2534
1591614300000|2020-06-08 11:05:00|71.22|71.09|71.22|71.09|71.22|71.09|71.12|70.99|3597
1591614600000|2020-06-08 11:10:00|71.32|71.19|71.32|71.19|71.32|71.19|71.22|71.09|958
1591614900000|2020-06-08 11:15:00|71.42|71.29|71.52|71.39|71.52|71.39|71.32|71.19|4130
1591615200000|2020-06-08 11:20:00|71.42|71.29|71.42|71.29|71.52|71.39|71.42|71.29|2412
1591615500000|2020-06-08 11:25:00|71.32|71.19|71.42|71.29|71.42|71.29|71.32|71.19|9654
1591615800000|2020-06-08 11:30:00|71.52|71.39|71.52|71.39|71.62|71.49|71.42|71.29|2661
1591616100000|2020-06-08 11:35:00|71.42|71.29|71.52|71.39|71.52|71.39|71.42|71.29|1092
1591616400000|2020-06-08 11:40:00|71.42|71.29|71.42|71.29|71.52|71.39|71.42|71.29|4466
1591616700000|2020-06-08 11:45:00|71.52|71.39|71.42|71.29|71.52|71.39|71.42|71.29|1298
1591617000000|2020-06-08 11:50:00|71.32|71.19|71.42|71.29|71.52|71.39|71.32|71.19|636
1591617300000|2020-06-08 11:55:00|71.32|71.19|71.52|71.39|71.52|71.39|71.32|71.19|537
1591617600000|2020-06-08 12:00:00|71.42|71.29|71.52|71.39|71.52|71.39|71.42|71.29|781
1591617900000|2020-06-08 12:05:00|71.42|71.29|71.42|71.29|71.52|71.39|71.42|71.29|2646
1591618200000|2020-06-08 12:10:00|71.52|71.39|71.32|71.19|71.52|71.39|71.32|71.19|7058
1591618500000|2020-06-08 12:15:00|71.22|71.09|71.42|71.29|71.42|71.29|71.22|71.09|2704
1591618800000|2020-06-08 12:20:00|71.52|71.39|71.52|71.39|71.62|71.49|71.42|71.29|2727
1591619100000|2020-06-08 12:25:00|71.42|71.29|71.42|71.29|71.52|71.39|71.32|71.19|2685
1591619400000|2020-06-08 12:30:00|71.32|71.19|71.32|71.19|71.42|71.29|71.32|71.19|1492
1591619700000|2020-06-08 12:35:00|71.22|71.09|71.12|70.99|71.22|71.09|71.12|70.99|4865
1591620000000|2020-06-08 12:40:00|71.02|70.89|71.12|70.99|71.22|70.99|71.02|70.89|1688
1591620300000|2020-06-08 12:45:00|71.02|70.89|71.02|70.89|71.22|71.09|71.02|70.89|1978
1591620600000|2020-06-08 12:50:00|71.12|70.99|71.12|70.99|71.22|71.09|71.02|70.89|2613
1591620900000|2020-06-08 12:55:00|71.22|71.09|71.22|71.09|71.22|71.09|71.12|70.99|2242
1591621200000|2020-06-08 13:00:00|71.32|70.99|71.22|71.09|71.32|71.19|71.12|70.99|1480
1591621500000|2020-06-08 13:05:00|71.32|71.19|71.32|71.19|71.32|71.19|71.32|71.19|551
1591621800000|2020-06-08 13:10:00|71.42|71.29|71.42|71.29|71.52|71.39|71.42|71.29|3248
1591622100000|2020-06-08 13:15:00|71.52|71.39|71.42|71.29|71.52|71.39|71.42|71.29|882
1591622400000|2020-06-08 13:20:00|71.52|71.39|71.52|71.39|71.52|71.39|71.42|71.29|3789
1591622700000|2020-06-08 13:25:00|71.42|71.29|71.42|71.29|71.52|71.39|71.32|71.19|5086
1591623000000|2020-06-08 13:30:00|71.52|71.39|71.42|71.29|71.62|71.49|71.42|71.29|4344
1591623300000|2020-06-08 13:35:00|71.52|71.39|71.42|71.29|71.52|71.39|71.22|71.09|5168
1591623600000|2020-06-08 13:40:00|71.32|71.19|71.42|71.29|71.42|71.29|71.22|71.09|4014
1591623900000|2020-06-08 13:45:00|71.52|71.39|71.42|71.29|71.52|71.39|71.22|71.09|4343
1591624200000|2020-06-08 13:50:00|71.32|71.19|71.72|71.59|71.72|71.59|71.32|71.19|897
1591624500000|2020-06-08 13:55:00|71.62|71.49|71.62|71.49|71.72|71.59|71.32|71.19|4783
1591624800000|2020-06-08 14:00:00|71.52|71.39|71.32|71.19|71.62|71.39|71.22|71.09|3370
1591625100000|2020-06-08 14:05:00|71.22|71.09|71.32|71.19|71.42|71.29|71.22|71.09|3885
1591625400000|2020-06-08 14:10:00|71.42|71.29|71.32|71.19|71.42|71.29|71.22|71.09|3330
1591625700000|2020-06-08 14:15:00|71.22|71.09|70.92|70.79|71.32|71.19|70.92|70.79|7048
1591626000000|2020-06-08 14:20:00|70.82|70.69|70.72|70.59|70.92|70.79|70.72|70.59|13665
1591626300000|2020-06-08 14:25:00|70.62|70.49|70.22|70.09|70.62|70.49|70.12|69.99|19611
1591626600000|2020-06-08 14:30:00|70.32|70.19|69.52|69.39|70.32|70.19|69.42|69.29|19591
1591626900000|2020-06-08 14:35:00|69.42|69.29|69.42|69.29|69.52|69.39|69.22|69.09|24346
1591627200000|2020-06-08 14:40:00|69.52|69.39|70.22|70.09|70.22|70.09|69.42|69.29|12517
1591627500000|2020-06-08 14:45:00|70.32|70.19|70.32|70.19|70.42|70.29|70.12|69.99|5620
1591627800000|2020-06-08 14:50:00|70.22|70.09|69.92|69.79|70.32|70.19|69.82|69.69|14407
1591628100000|2020-06-08 14:55:00|69.82|69.69|70.02|69.89|70.12|69.99|69.82|69.69|8867
1591628400000|2020-06-08 15:00:00|69.92|69.79|70.32|70.19|70.42|70.29|69.92|69.79|7178
1591628700000|2020-06-08 15:05:00|70.42|70.29|70.32|70.19|70.42|70.29|70.22|70.09|5625
1591629000000|2020-06-08 15:10:00|70.22|70.09|70.42|70.29|70.42|70.29|70.22|70.09|3133
1591629300000|2020-06-08 15:15:00|70.32|70.19|70.52|70.39|70.62|70.49|70.32|70.19|3651
1591629600000|2020-06-08 15:20:00|70.62|70.49|70.42|70.29|70.62|70.49|70.42|70.29|4200
1591629900000|2020-06-08 15:25:00|70.52|70.39|70.42|70.29|70.52|70.39|70.42|70.29|12201
1591630200000|2020-06-08 15:30:00|70.52|70.39|70.42|70.29|70.52|70.39|70.42|70.29|10798
1591630500000|2020-06-08 15:35:00|70.52|70.39|70.42|70.29|70.52|70.39|70.32|70.19|2984
1591630800000|2020-06-08 15:40:00|70.52|70.39|70.52|70.39|70.52|70.39|70.42|70.29|3552
1591631100000|2020-06-08 15:45:00|70.62|70.49|70.62|70.49|70.62|70.49|70.62|70.49|784
1591631400000|2020-06-08 15:50:00|70.52|70.39|70.52|70.39|70.52|70.39|70.52|70.39|550
1591631700000|2020-06-08 15:55:00|70.62|70.49|70.52|70.39|70.62|70.49|70.52|70.39|729
1591632000000|2020-06-08 16:00:00|70.42|70.29|70.42|70.29|70.52|70.29|70.42|70.29|11218
1591632300000|2020-06-08 16:05:00|70.52|70.39|70.52|70.39|70.52|70.39|70.52|70.39|81
1591632600000|2020-06-08 16:10:00|70.42|70.29|70.42|70.29|70.52|70.39|70.42|70.29|666
1591632900000|2020-06-08 16:15:00|70.32|70.19|70.32|70.19|70.32|70.19|70.22|70.09|2418
1591633200000|2020-06-08 16:20:00|70.22|70.09|70.32|70.19|70.32|70.19|70.22|70.09|2149
1591633500000|2020-06-08 16:25:00|70.22|70.09|70.22|70.09|70.22|70.19|70.22|70.09|655
1591633800000|2020-06-08 16:30:00||69.99||70.09||70.09||69.99|733
1591634100000|2020-06-08 16:35:00|70.32|70.19|70.32|70.19|70.32|70.19|70.32|70.19|140
1591634400000|2020-06-08 16:40:00|70.22|70.09|70.32|70.19|70.32|70.19|70.22|70.09|501
1591634700000|2020-06-08 16:45:00|70.22|70.09|70.22|69.99|70.32|70.09|70.02|69.89|3147
1591635000000|2020-06-08 16:50:00|70.32|70.09|70.32|70.09|70.32|70.19|70.32|70.09|365
1591635300000|2020-06-08 16:55:00|70.22|69.99|70.12|69.89|70.22|69.99|70.12|69.89|2338
1591635600000|2020-06-08 17:00:00|70.02|69.99|70.12|69.89|70.12|69.99|70.02|69.89|2050
1591635900000|2020-06-08 17:05:00|70.02|69.79|70.02|69.79|70.02|69.89|69.92|69.79|2639
1591636200000|2020-06-08 17:10:00|69.92|69.89|69.92|69.79|70.02|69.89|69.82|69.69|2918
1591636500000|2020-06-08 17:15:00|69.82|69.69|69.92|69.79|69.92|69.79|69.82|69.69|1214
1591636800000|2020-06-08 17:20:00|69.82|69.69|69.82|69.69|69.92|69.69|69.72|69.49|3083
1591637100000|2020-06-08 17:25:00|||||||||4
1591637400000|2020-06-08 17:30:00|||||||||411
1591637700000|2020-06-08 17:35:00|||||||||844
1591638000000|2020-06-08 17:40:00|69.92|69.79|69.92|69.69|69.92|69.79|69.92|69.69|1559
1591638300000|2020-06-08 17:45:00||69.79||69.79||69.79||69.79|500
1591638600000|2020-06-08 17:50:00|||||||||1111
1591638900000|2020-06-08 17:55:00|69.82|69.69|69.82|69.69|69.92|69.79|69.82|69.69|4096
1591639200000|2020-06-08 18:00:00|||||||||1604
1591639500000|2020-06-08 18:05:00|||||||||37
1591640100000|2020-06-08 18:15:00|||||||||470
1591640400000|2020-06-08 18:20:00|||||||||402
1591640700000|2020-06-08 18:25:00|69.72|69.59|69.72|69.59|69.82|69.69|69.72|69.59|1046
1591641000000|2020-06-08 18:30:00|||||||||86
1591641300000|2020-06-08 18:35:00|||||||||48
1591641600000|2020-06-08 18:40:00|||||||||400
1591641900000|2020-06-08 18:45:00|69.62|69.49|69.52|69.39|69.72|69.59|69.52|69.39|2557
1591642200000|2020-06-08 18:50:00|69.62|69.49|69.52|69.39|69.62|69.49|69.52|69.39|963
1591642500000|2020-06-08 18:55:00|69.62|69.49|69.62|69.49|69.62|69.49|69.52|69.49|201
1591642800000|2020-06-08 19:00:00|69.72|69.59|69.72|69.59|69.72|69.59|69.62|69.49|166
1591643100000|2020-06-08 19:05:00|69.82|69.69|69.82|69.69|69.82|69.69|69.82|69.69|143
1591643400000|2020-06-08 19:10:00|69.92|69.79|69.92|69.79|69.92|69.79|69.92|69.79|292
1591643700000|2020-06-08 19:15:00||69.69||69.69||69.79||69.69|657
1591644000000|2020-06-08 19:20:00|69.82|69.79|69.72|69.59|69.82|69.79|69.62|69.49|896
1591644300000|2020-06-08 19:25:00|||||||||98
1591644600000|2020-06-08 19:30:00|69.82|69.69|69.82|69.69|69.82|69.69|69.82|69.69|2202
1591644900000|2020-06-08 19:35:00|69.72|69.59|69.92|69.69|69.92|69.79|69.72|69.59|2618
1591645200000|2020-06-08 19:40:00|70.02|69.79|70.02|69.89|70.12|69.89|70.02|69.69|540
1591645500000|2020-06-08 19:45:00|69.92|69.79|70.02|69.89|70.02|69.89|69.92|69.79|538
1591645800000|2020-06-08 19:50:00|70.12|69.99|70.22|70.09|70.32|70.19|70.12|69.99|1821
1591646100000|2020-06-08 19:55:00|70.32|70.19|70.52|70.39|70.52|70.39|70.22|70.09|2939
1591682700000|2020-06-09 06:05:00|70.22|70.09|70.22|69.99|70.32|70.09|70.02|69.89|691
1591683000000|2020-06-09 06:10:00|70.12|70.09|70.02|69.79|70.22|70.09|69.92|69.79|1435
1591683300000|2020-06-09 06:15:00|69.92|69.69|70.02|69.79|70.02|69.89|69.92|69.69|1419
1591683600000|2020-06-09 06:20:00|69.92|69.69|70.02|69.89|70.12|69.99|69.82|69.69|831
1591683900000|2020-06-09 06:25:00|69.92|69.79|70.02|69.79|70.02|69.79|69.92|69.79|528
1591684200000|2020-06-09 06:30:00|69.92|69.69|69.82|69.69|69.92|69.79|69.72|69.59|1341
1591684500000|2020-06-09 06:35:00|||||||||172
1591684800000|2020-06-09 06:40:00|69.72|69.59|69.52|69.39|69.72|69.59|69.42|69.29|1403
1591685100000|2020-06-09 06:45:00|69.42|69.29|69.52|69.39|69.52|69.39|69.42|69.19|1115
1591685400000|2020-06-09 06:50:00|69.42|69.29|69.32|69.19|69.42|69.29|69.32|69.19|1747
1591685700000|2020-06-09 06:55:00|69.22|69.09|69.72|69.59|69.82|69.59|69.22|69.09|4817
1591686000000|2020-06-09 07:00:00|69.82|69.69|70.02|69.89|70.02|69.89|69.52|69.39|11066
1591686300000|2020-06-09 07:05:00|69.92|69.79|68.92|68.79|69.92|69.79|68.92|68.79|12775
1591686600000|2020-06-09 07:10:00|69.02|68.89|69.12|68.99|69.52|69.39|69.02|68.89|8443
1591686900000|2020-06-09 07:15:00|69.02|68.89|68.42|68.29|69.22|69.09|68.42|68.29|8661
1591687200000|2020-06-09 07:20:00|68.52|68.39|68.02|67.89|68.62|68.49|68.02|67.89|10846
1591687500000|2020-06-09 07:25:00|67.92|67.79|67.42|67.29|67.92|67.79|67.32|67.19|14599
1591687800000|2020-06-09 07:30:00|67.52|67.39|67.92|67.79|68.12|67.99|67.52|67.29|9447
1591688100000|2020-06-09 07:35:00|68.02|67.89|67.12|66.99|68.02|67.89|67.12|66.99|12968
1591688400000|2020-06-09 07:40:00|67.22|67.09|67.52|67.39|67.52|67.39|67.22|67.09|9281
1591688700000|2020-06-09 07:45:00|67.42|67.29|67.42|67.29|67.62|67.49|67.12|66.99|11093
1591689000000|2020-06-09 07:50:00|67.32|67.19|67.82|67.69|67.82|67.69|67.32|67.19|4353
1591689300000|2020-06-09 07:55:00|67.92|67.59|67.92|67.79|68.12|67.99|67.72|67.59|5549
1591689600000|2020-06-09 08:00:00|68.02|67.89|68.52|68.39|68.52|68.39|67.92|67.79|6808
1591689900000|2020-06-09 08:05:00|68.42|68.29|67.52|67.39|68.52|68.39|67.52|67.39|5795
1591690200000|2020-06-09 08:10:00|67.62|67.49|67.42|67.19|67.72|67.59|67.32|67.19|3738
1591690500000|2020-06-09 08:15:00|67.32|67.29|67.32|67.19|67.42|67.29|67.12|66.99|8684
1591690800000|2020-06-09 08:20:00|67.42|67.29|67.32|67.19|67.52|67.39|67.32|67.19|1699
1591691100000|2020-06-09 08:25:00|67.22|67.09|67.12|66.99|67.32|67.19|67.02|66.89|10147
1591691400000|2020-06-09 08:30:00|67.22|67.09|67.02|66.89|67.42|67.29|67.02|66.89|3140
1591691700000|2020-06-09 08:35:00|67.12|66.99|66.62|66.39|67.12|66.99|66.62|66.39|4486
1591692000000|2020-06-09 08:40:00|66.52|66.49|66.22|66.09|66.72|66.59|66.22|66.09|3661
1591692300000|2020-06-09 08:45:00|66.32|66.19|66.72|66.59|66.92|66.79|66.22|66.09|7255
1591692600000|2020-06-09 08:50:00|66.62|66.49|66.72|66.59|67.02|66.89|66.62|66.49|5340
1591692900000|2020-06-09 08:55:00|66.62|66.49|66.52|66.39|66.82|66.69|66.42|66.29|4256
1591693200000|2020-06-09 09:00:00|66.62|66.49|67.02|66.89|67.02|66.89|66.52|66.39|3800
1591693500000|2020-06-09 09:05:00|66.92|66.79|66.92|66.79|67.02|66.89|66.72|66.59|1798
1591693800000|2020-06-09 09:10:00|67.02|66.89|67.12|66.99|67.32|67.19|66.92|66.79|4854
1591694100000|2020-06-09 09:15:00|67.22|67.09|67.22|67.09|67.62|67.49|67.12|67.09|4087
1591694400000|2020-06-09 09:20:00|67.12|66.99|67.42|67.29|67.52|67.39|67.12|66.99|3290
1591694700000|2020-06-09 09:25:00|67.52|67.39|68.22|68.09|68.22|68.09|67.42|67.29|5054
1591695000000|2020-06-09 09:30:00|68.12|67.99|68.02|67.79|68.22|68.09|67.92|67.79|4824
1591695300000|2020-06-09 09:35:00|67.92|67.89|67.92|67.79|68.02|67.89|67.72|67.59|2477
1591695600000|2020-06-09 09:40:00|68.02|67.89|68.02|67.89|68.12|67.99|67.92|67.79|32586
1591695900000|2020-06-09 09:45:00|67.92|67.79|67.52|67.39|68.02|67.89|67.52|67.39|1440
1591696200000|2020-06-09 09:50:00|67.62|67.49|67.52|67.39|67.62|67.49|67.42|67.29|1489
1591696500000|2020-06-09 09:55:00|67.42|67.29|67.52|67.39|67.52|67.39|67.32|67.19|2079
1591696800000|2020-06-09 10:00:00|67.62|67.49|67.72|67.59|67.92|67.79|67.62|67.49|3602
1591697100000|2020-06-09 10:05:00|67.82|67.69|67.82|67.69|67.92|67.79|67.72|67.59|6291
1591697400000|2020-06-09 10:10:00|67.92|67.79|67.52|67.39|67.92|67.79|67.42|67.29|9789
1591697700000|2020-06-09 10:15:00|67.42|67.29|67.72|67.59|67.72|67.59|67.42|67.29|1258
1591698000000|2020-06-09 10:20:00|67.82|67.49|67.82|67.69|68.02|67.89|67.72|67.49|1011
1591698300000|2020-06-09 10:25:00|67.72|67.59|67.42|67.19|67.82|67.69|67.32|67.19|3690
1591698600000|2020-06-09 10:30:00|67.32|67.29|67.72|67.59|67.72|67.59|67.32|67.19|1047
1591698900000|2020-06-09 10:35:00|67.82|67.69|67.62|67.49|67.82|67.69|67.62|67.49|775
1591699200000|2020-06-09 10:40:00|67.72|67.59|67.72|67.59|67.92|67.79|67.72|67.49|2910
1591699500000|2020-06-09 10:45:00|67.62|67.49|67.52|67.39|67.62|67.59|67.52|67.39|2984
1591699800000|2020-06-09 10:50:00|67.62|67.49|67.62|67.49|67.72|67.59|67.52|67.39|2458
1591700100000|2020-06-09 10:55:00|67.72|67.59|67.62|67.49|67.82|67.69|67.62|67.49|1575
1591700400000|2020-06-09 11:00:00|67.72|67.59|67.82|67.69|67.82|67.69|67.62|67.49|2215
1591700700000|2020-06-09 11:05:00|67.92|67.79|67.92|67.79|68.02|67.89|67.92|67.79|3398
1591701000000|2020-06-09 11:10:00|67.82|67.69|67.82|67.69|67.92|67.79|67.72|67.59|1459
1591701300000|2020-06-09 11:15:00|67.92|67.79|67.82|67.59|67.92|67.79|67.72|67.59|1472
1591701600000|2020-06-09 11:20:00|67.92|67.69|67.92|67.79|67.92|67.79|67.82|67.69|494
1591701900000|2020-06-09 11:25:00|68.02|67.89|67.92|67.79|68.02|67.89|67.82|67.69|2539
1591702200000|2020-06-09 11:30:00|67.82|67.69|67.82|67.69|67.92|67.79|67.82|67.69|603
1591702500000|2020-06-09 11:35:00|67.92|67.79|68.02|67.89|68.02|67.89|67.82|67.79|916
1591702800000|2020-06-09 11:40:00|68.12|67.99|68.32|68.19|68.32|68.19|68.12|67.99|8597
1591703100000|2020-06-09 11:45:00|68.42|68.29|68.42|68.29|68.52|68.39|68.22|68.09|8205
1591703400000|2020-06-09 11:50:00|68.52|68.39|68.12|67.99|68.52|68.39|68.12|67.99|25544
1591703700000|2020-06-09 11:55:00|68.22|68.09|68.22|68.09|68.42|68.29|68.22|67.99|21859
1591704000000|2020-06-09 12:00:00|68.12|67.99|68.12|67.89|68.12|67.99|68.02|67.89|8026
1591704300000|2020-06-09 12:05:00|68.02|67.99|68.22|68.09|68.32|68.19|68.02|67.89|2196
1591704600000|2020-06-09 12:10:00|68.32|68.19|68.42|68.29|68.52|68.39|68.22|68.09|3073
1591704900000|2020-06-09 12:15:00|68.32|68.19|68.52|68.39|68.52|68.39|68.32|68.19|1489
1591705200000|2020-06-09 12:20:00|68.62|68.49|68.42|68.29|68.72|68.59|68.42|68.19|2087
1591705500000|2020-06-09 12:25:00|68.52|68.39|68.42|68.29|68.62|68.39|68.32|68.19|4670
1591705800000|2020-06-09 12:30:00|68.52|68.39|68.32|68.19|68.52|68.39|68.32|68.19|5128
1591706100000|2020-06-09 12:35:00|68.22|68.09|68.22|68.09|68.22|68.09|68.22|68.09|3031
1591706400000|2020-06-09 12:40:00|68.12|67.99|68.02|67.89|68.12|67.99|67.92|67.69|2179
1591706700000|2020-06-09 12:45:00|67.92|67.79|67.82|67.59|67.92|67.79|67.72|67.59|3394
1591707000000|2020-06-09 12:50:00|67.72|67.69|67.82|67.69|67.92|67.79|67.72|67.59|50916
1591707300000|2020-06-09 12:55:00|67.72|67.59|67.62|67.49|67.72|67.59|67.62|67.49|2427
1591707600000|2020-06-09 13:00:00|67.72|67.59|67.72|67.59|67.82|67.69|67.62|67.49|1380
1591707900000|2020-06-09 13:05:00|67.82|67.69|67.72|67.59|67.82|67.69|67.72|67.59|1230
1591708200000|2020-06-09 13:10:00|67.62|67.49|67.72|67.59|67.72|67.59|67.62|67.49|624
1591708500000|2020-06-09 13:15:00|67.82|67.69|68.02|67.89|68.02|67.89|67.72|67.69|815
1591708800000|2020-06-09 13:20:00|67.92|67.79|68.02|67.89|68.12|67.99|67.92|67.79|694
1591709100000|2020-06-09 13:25:00|68.12|67.99|68.02|67.89|68.12|67.99|68.02|67.89|515
1591709400000|2020-06-09 13:30:00|67.92|67.79|67.72|67.59|67.92|67.89|67.62|67.49|9044
1591709700000|2020-06-09 13:35:00|67.82|67.69|67.82|67.69|68.12|67.99|67.72|67.59|4351
1591710000000|2020-06-09 13:40:00|67.72|67.59|67.92|67.79|68.02|67.89|67.72|67.59|2187
1591710300000|2020-06-09 13:45:00|68.02|67.89|68.02|67.89|68.12|67.99|67.72|67.59|2169
1591710600000|2020-06-09 13:50:00|67.92|67.79|67.82|67.69|67.92|67.79|67.62|67.49|3753
1591710900000|2020-06-09 13:55:00|67.92|67.79|67.82|67.69|67.92|67.79|67.72|67.59|3088
1591711200000|2020-06-09 14:00:00|67.72|67.59|67.62|67.49|67.72|67.59|67.42|67.29|6752
1591711500000|2020-06-09 14:05:00|67.52|67.39|67.42|67.29|67.52|67.39|67.42|67.29|1541
1591711800000|2020-06-09 14:10:00|67.32|67.19|67.42|67.29|67.42|67.29|67.22|67.09|931
1591712100000|2020-06-09 14:15:00|67.52|67.39|67.22|67.09|67.62|67.49|67.12|66.99|9928
1591712400000|2020-06-09 14:20:00|67.12|66.99|67.62|67.49|67.62|67.49|67.12|66.99|3122
1591712700000|2020-06-09 14:25:00|67.52|67.39|67.52|67.39|67.62|67.49|67.42|67.29|6206
1591713000000|2020-06-09 14:30:00|67.62|67.49|67.22|67.09|67.62|67.49|67.22|67.09|12979
1591713300000|2020-06-09 14:35:00|67.12|66.99|67.42|67.29|67.42|67.29|67.12|66.99|2164
1591713600000|2020-06-09 14:40:00|67.32|67.19|67.32|67.19|67.52|67.39|67.32|67.19|2233
1591713900000|2020-06-09 14:45:00|67.42|67.29|67.62|67.49|67.62|67.49|67.32|67.19|2814
1591714200000|2020-06-09 14:50:00|67.72|67.59|67.92|67.79|67.92|67.79|67.72|67.59|6560
1591714500000|2020-06-09 14:55:00|67.82|67.69|67.62|67.49|67.92|67.79|67.62|67.49|5053
1591714800000|2020-06-09 15:00:00|67.52|67.39|68.02|67.89|68.02|67.89|67.52|67.39|10401
1591715100000|2020-06-09 15:05:00|67.92|67.79|67.82|67.69|67.92|67.79|67.72|67.59|9652
1591715400000|2020-06-09 15:10:00|67.92|67.79|67.92|67.79|68.02|67.89|67.82|67.69|6062
1591715700000|2020-06-09 15:15:00|67.82|67.69|68.02|67.89|68.02|67.89|67.82|67.69|5162
1591716000000|2020-06-09 15:20:00|67.92|67.79|68.12|67.99|68.12|67.99|67.92|67.79|5003
1591716300000|2020-06-09 15:25:00|68.02|67.89|67.82|67.69|68.12|67.99|67.82|67.69|8314
1591716600000|2020-06-09 15:30:00|67.92|67.59|67.82|67.69|68.02|67.89|67.72|67.59|23995
1591716900000|2020-06-09 15:35:00|67.92|67.79|67.72|67.59|67.92|67.79|67.62|67.49|4877
1591717200000|2020-06-09 15:40:00|67.62|67.49|67.82|67.69|67.82|67.69|67.62|67.49|2740
1591717500000|2020-06-09 15:45:00|67.72|67.59|67.72|67.59|67.72|67.59|67.72|67.59|986
1591717800000|2020-06-09 15:50:00|||||||||1
1591718100000|2020-06-09 15:55:00||67.49||67.59||67.59||67.49|1022
1591718400000|2020-06-09 16:00:00|67.62|67.49|67.62|67.49|67.62|67.59|67.62|67.49|448
1591718700000|2020-06-09 16:05:00|67.72|67.59|67.72|67.59|67.72|67.59|67.62|67.49|683
1591719000000|2020-06-09 16:10:00|67.62|67.49|67.72|67.59|67.72|67.59|67.62|67.49|305
1591719300000|2020-06-09 16:15:00|67.82|67.69|67.82|67.69|67.82|67.69|67.72|67.59|339
1591719600000|2020-06-09 16:20:00|67.92|67.79|67.82|67.69|67.92|67.79|67.82|67.69|777
1591719900000|2020-06-09 16:25:00|67.92|67.79|67.92|67.79|67.92|67.79|67.92|67.79|405
1591720200000|2020-06-09 16:30:00|68.02|67.89|68.02|67.89|68.02|67.89|67.92|67.79|609
1591720500000|2020-06-09 16:35:00|67.92|67.79|67.92|67.79|68.02|67.79|67.92|67.79|1236
1591720800000|2020-06-09 16:40:00|||||||||486
1591721100000|2020-06-09 16:45:00|68.02|67.89|68.02|67.89|68.02|67.89|67.92|67.89|318
1591721400000|2020-06-09 16:50:00|67.92|67.79|68.02|67.89|68.02|67.89|67.92|67.79|942
1591721700000|2020-06-09 16:55:00|68.12||68.12||68.12||68.12||554
1591722000000|2020-06-09 17:00:00|68.22|67.99|68.12|67.99|68.22|67.99|68.12|67.89|47
1591722300000|2020-06-09 17:05:00|68.02|67.89|68.02|67.89|68.12|67.89|68.02|67.89|5
1591722600000|2020-06-09 17:10:00|68.12||68.02||68.12||68.02||30
1591722900000|2020-06-09 17:15:00|68.12|67.99|68.12|67.89|68.12|67.99|68.12|67.89|0
1591723200000|2020-06-09 17:20:00|68.22|67.99|68.22|68.09|68.22|68.09|68.22|67.99|7
1591723500000|2020-06-09 17:25:00|68.12|67.99|68.22|68.09|68.22|68.09|68.12|67.99|0
1591723800000|2020-06-09 17:30:00|||||||||16
1591725000000|2020-06-09 17:50:00|68.12|67.99|68.22|67.99|68.22|67.99|68.12|67.99|6
1591725600000|2020-06-09 18:00:00|68.12|68.09|68.22|67.99|68.22|68.09|68.12|67.89|56
1591725900000|2020-06-09 18:05:00|68.12|67.89|68.12|67.89|68.12|67.99|68.12|67.89|10
1591726200000|2020-06-09 18:10:00||67.99||67.99||67.99||67.89|0
1591726800000|2020-06-09 18:20:00|68.02|67.89|68.02|67.89|68.12|67.89|68.02|67.89|88
1591727100000|2020-06-09 18:25:00|68.12|67.99|68.02|67.89|68.12|67.99|68.02|67.89|149
1591727400000|2020-06-09 18:30:00|68.12|67.99|68.12|67.99|68.12|67.99|68.12|67.99|12
1591727700000|2020-06-09 18:35:00|68.02|67.89|68.12|67.99|68.12|67.99|68.02|67.89|20
1591728000000|2020-06-09 18:40:00|||||||||13
1591728300000|2020-06-09 18:45:00|68.22|68.09|68.22|68.09|68.22|68.09|68.12|68.09|93
1591728600000|2020-06-09 18:50:00|68.32||68.22||68.32||68.22||19
1591728900000|2020-06-09 18:55:00|68.32||68.32||68.32||68.32||3
1591729200000|2020-06-09 19:00:00|68.22|67.99|68.12|67.99|68.22|67.99|68.12|67.99|27
1591729500000|2020-06-09 19:05:00|68.22|68.09|68.22|68.09|68.22|68.09|68.12|68.09|0
1591729800000|2020-06-09 19:10:00|68.32||68.22||68.32||68.22||5
1591730100000|2020-06-09 19:15:00|68.32|68.19|68.32|68.19|68.32|68.19|68.32|68.19|0
1591730400000|2020-06-09 19:20:00|68.42|68.29|68.32|68.19|68.42|68.29|68.32|68.19|119
1591731000000|2020-06-09 19:30:00|||||||||145
1591731300000|2020-06-09 19:35:00|68.42|68.29|68.42|68.19|68.42|68.29|68.42|68.19|125
1591731600000|2020-06-09 19:40:00|68.32|68.29|68.32|68.19|68.42|68.29|68.32|68.19|0
1591731900000|2020-06-09 19:45:00|68.22|68.09|68.32|68.09|68.32|68.19|68.22|68.09|354
1591732200000|2020-06-09 19:50:00|68.22|67.99|68.02|67.79|68.32|67.99|68.02|67.79|379
1591732500000|2020-06-09 19:55:00|67.92|67.69|68.02|67.89|68.22|67.99|67.82|67.69|3417
1591769100000|2020-06-10 06:05:00|68.62|68.49|68.62|68.49|68.82|68.69|68.62|68.39|562
1591769400000|2020-06-10 06:10:00|68.52|68.39|68.62|68.49|68.62|68.49|68.52|68.39|68
1591769700000|2020-06-10 06:15:00|68.72|68.59|68.82|68.69|68.92|68.79|68.72|68.59|569
1591770000000|2020-06-10 06:20:00||68.59||68.69||68.69||68.59|226
1591770300000|2020-06-10 06:25:00|68.72|68.59|68.72|68.59|68.82|68.59|68.72|68.59|331
1591770600000|2020-06-10 06:30:00|68.62|68.49|68.62|68.49|68.72|68.59|68.62|68.39|52
1591770900000|2020-06-10 06:35:00|68.72|68.59|68.72|68.49|68.72|68.59|68.72|68.49|662
1591771200000|2020-06-10 06:40:00|68.82|68.59|68.92|68.79|68.92|68.79|68.72|68.49|790
1591771500000|2020-06-10 06:45:00|69.02|68.69|69.02|68.79|69.02|68.79|68.92|68.69|415
1591771800000|2020-06-10 06:50:00|68.92||69.02||69.02||68.92||184
1591772100000|2020-06-10 06:55:00|68.92|68.69|68.82|68.59|69.02|68.89|68.82|68.59|1059
1591772400000|2020-06-10 07:00:00|68.72|68.69|69.22|69.09|69.22|69.09|68.72|68.59|6911
1591772700000|2020-06-10 07:05:00|69.32|69.19|69.42|69.29|69.82|69.59|69.32|69.19|8301
1591773000000|2020-06-10 07:10:00|69.32|69.19|70.02|69.89|70.02|69.89|69.12|68.89|7100
1591773300000|2020-06-10 07:15:00|69.92|69.79|69.72|69.59|70.02|69.89|69.52|69.39|5802
1591773600000|2020-06-10 07:20:00|69.62|69.49|69.52|69.39|69.72|69.59|69.42|69.29|5295
1591773900000|2020-06-10 07:25:00|69.62|69.49|69.52|69.39|69.62|69.49|69.22|69.09|3599
1591774200000|2020-06-10 07:30:00|69.42|69.29|68.62|68.49|69.52|69.39|68.62|68.49|5143
1591774500000|2020-06-10 07:35:00|68.72|68.59|69.32|69.19|69.32|69.19|68.62|68.49|3615
1591774800000|2020-06-10 07:40:00|69.22|69.09|69.02|68.89|69.32|69.19|68.82|68.69|2191
1591775100000|2020-06-10 07:45:00|69.12|68.99|68.92|68.79|69.12|68.99|68.72|68.59|1191
1591775400000|2020-06-10 07:50:00|69.02|68.89|68.92|68.79|69.12|68.99|68.92|68.79|1143
1591775700000|2020-06-10 07:55:00|69.02|68.89|69.02|68.89|69.12|68.99|69.02|68.89|1643
1591776000000|2020-06-10 08:00:00|68.92|68.79|68.52|68.39|69.02|68.79|68.52|68.39|2542
1591776300000|2020-06-10 08:05:00|68.42|68.29|68.52|68.39|68.62|68.49|68.42|68.29|5601
1591776600000|2020-06-10 08:10:00|68.42|68.29|68.72|68.59|68.72|68.59|68.42|68.29|2610
1591776900000|2020-06-10 08:15:00|68.62|68.49|68.72|68.49|68.82|68.69|68.62|68.49|2733
1591777200000|2020-06-10 08:20:00|68.62|68.59|68.52|68.39|68.72|68.59|68.42|68.29|1983
1591777500000|2020-06-10 08:25:00|68.42|68.29|68.52|68.39|68.62|68.49|68.42|68.29|1410
1591777800000|2020-06-10 08:30:00|68.42|68.29|68.42|68.29|68.52|68.39|68.32|68.19|10723
1591778100000|2020-06-10 08:35:00|68.52|68.39|68.42|68.29|68.52|68.39|68.42|68.29|565
1591778400000|2020-06-10 08:40:00|68.32|68.19|68.42|68.29|68.42|68.29|68.22|68.09|2690
1591778700000|2020-06-10 08:45:00|68.32|68.19|68.32|68.19|68.42|68.29|68.22|67.99|12488
1591779000000|2020-06-10 08:50:00|68.42|68.29|68.52|68.39|68.52|68.39|68.32|68.19|4779
1591779300000|2020-06-10 08:55:00|68.62|68.29|68.22|68.09|68.62|68.29|68.12|67.99|6770
1591779600000|2020-06-10 09:00:00|68.12|67.99|67.32|67.19|68.22|68.09|67.32|67.19|5804
1591779900000|2020-06-10 09:05:00|67.42|67.29|67.62|67.49|67.72|67.59|67.32|67.19|4666
1591780200000|2020-06-10 09:10:00|67.72|67.39|67.52|67.39|67.82|67.69|67.52|67.39|3518
1591780500000|2020-06-10 09:15:00|67.62|67.29|67.32|67.19|67.62|67.49|67.32|67.19|3788
1591780800000|2020-06-10 09:20:00|67.42|67.29|67.42|67.29|67.62|67.39|67.32|67.19|3185
1591781100000|2020-06-10 09:25:00|67.32|67.19|67.52|67.39|67.52|67.39|67.32|67.19|248
1591781400000|2020-06-10 09:30:00|67.42|67.29|67.72|67.59|67.72|67.59|67.42|67.29|3601
1591781700000|2020-06-10 09:35:00|67.62|67.49|67.72|67.59|67.72|67.59|67.62|67.49|107
1591782000000|2020-06-10 09:40:00|67.62|67.49|67.72|67.59|67.72|67.59|67.52|67.39|1087
1591782300000|2020-06-10 09:45:00|67.62|67.49|67.32|67.19|67.72|67.49|67.32|67.19|4106
1591782600000|2020-06-10 09:50:00|67.22|67.09|67.32|67.19|67.32|67.19|67.22|67.09|1721
1591782900000|2020-06-10 09:55:00|67.22|67.09|67.22|67.09|67.42|67.19|67.22|67.09|1042
1591783200000|2020-06-10 10:00:00|67.32|67.19|66.92|66.79|67.32|67.19|66.92|66.79|3080
1591783500000|2020-06-10 10:05:00|67.02|66.89|66.62|66.49|67.02|66.89|66.62|66.49|4762
1591783800000|2020-06-10 10:10:00|66.72|66.59|66.32|66.19|66.72|66.59|66.32|66.19|8601
1591784100000|2020-06-10 10:15:00|66.22|66.09|66.62|66.49|66.72|66.59|66.22|66.09|9454
1591784400000|2020-06-10 10:20:00|66.72|66.39|66.72|66.59|66.82|66.69|66.62|66.39|479
1591784700000|2020-06-10 10:25:00|66.82|66.69|66.62|66.49|66.92|66.69|66.62|66.49|2383
1591785000000|2020-06-10 10:30:00|66.72|66.59|66.62|66.49|66.72|66.59|66.62|66.49|1283
1591785300000|2020-06-10 10:35:00|66.72|66.59|66.72|66.59|66.82|66.69|66.62|66.49|1515
1591785600000|2020-06-10 10:40:00|66.82|66.69|66.82|66.69|66.82|66.69|66.72|66.59|1112
1591785900000|2020-06-10 10:45:00|66.92|66.79|66.92|66.79|67.02|66.89|66.82|66.69|2139
1591786200000|2020-06-10 10:50:00|66.82|66.69|66.92|66.79|67.02|66.89|66.82|66.69|2803
1591786500000|2020-06-10 10:55:00|66.82|66.69|66.92|66.79|66.92|66.79|66.82|66.69|1589
1591786800000|2020-06-10 11:00:00|66.82|66.69|66.92|66.79|67.02|66.89|66.82|66.69|2054
1591787100000|2020-06-10 11:05:00|67.02|66.89|67.02|66.89|67.02|66.89|66.92|66.79|1416
1591787400000|2020-06-10 11:10:00|66.92|66.79|67.02|66.89|67.02|66.89|66.92|66.79|5671
1591787700000|2020-06-10 11:15:00|66.92|66.79|66.82|66.69|67.02|66.79|66.82|66.69|2555
1591788000000|2020-06-10 11:20:00|66.92|66.79|66.72|66.59|66.92|66.79|66.62|66.49|4459
1591788300000|2020-06-10 11:25:00|66.82|66.69|66.62|66.49|66.82|66.69|66.52|66.39|3306
1591788600000|2020-06-10 11:30:00|66.72|66.59|66.72|66.59|66.82|66.59|66.62|66.49|845
1591788900000|2020-06-10 11:35:00|66.82|66.69|67.22|66.99|67.22|66.99|66.82|66.69|990
1591789200000|2020-06-10 11:40:00|67.12|67.09|67.22|67.09|67.32|67.19|67.12|66.99|2331
1591789500000|2020-06-10 11:45:00|67.32|67.19|67.42|67.29|67.42|67.29|67.22|67.09|3009
1591789800000|2020-06-10 11:50:00|67.32|67.19|67.42|67.29|67.42|67.29|67.32|67.19|1017
1591790100000|2020-06-10 11:55:00|67.52|67.39|67.52|67.39|67.62|67.49|67.52|67.39|567
1591790400000|2020-06-10 12:00:00|67.62|67.49|67.72|67.59|67.72|67.59|67.52|67.39|1795
1591790700000|2020-06-10 12:05:00|67.62|67.49|67.62|67.49|67.72|67.59|67.62|67.49|362
1591791000000|2020-06-10 12:10:00|67.52|67.39|67.62|67.49|67.72|67.59|67.52|67.39|3332
1591791300000|2020-06-10 12:15:00|67.72|67.59|67.72|67.59|67.82|67.69|67.62|67.49|2574
1591791600000|2020-06-10 12:20:00|67.82|67.69|67.72|67.59|67.82|67.69|67.72|67.59|721
1591791900000|2020-06-10 12:25:00|67.82|67.69|68.02|67.89|68.02|67.89|67.82|67.69|3820
1591792200000|2020-06-10 12:30:00|67.92|67.79|67.92|67.79|68.12|67.99|67.92|67.69|681
1591792500000|2020-06-10 12:35:00|68.02|67.89|67.82|67.69|68.02|67.89|67.82|67.69|769
1591792800000|2020-06-10 12:40:00|67.92|67.79|67.92|67.69|67.92|67.79|67.82|67.69|1527
1591793100000|2020-06-10 12:45:00|67.82|67.79|67.92|67.79|68.02|67.89|67.82|67.69|125
1591793400000|2020-06-10 12:50:00|68.02|67.89|68.32|68.19|68.32|68.19|67.92|67.79|1111
1591793700000|2020-06-10 12:55:00|68.42|68.29|68.22|68.09|68.42|68.29|68.22|68.09|1017
1591794000000|2020-06-10 13:00:00|68.32|68.19|68.12|67.99|68.32|68.19|68.12|67.99|897
1591794300000|2020-06-10 13:05:00|68.02|67.89|68.02|67.89|68.12|67.99|68.02|67.89|154
1591794600000|2020-06-10 13:10:00|67.92|67.79|68.02|67.89|68.02|67.89|67.92|67.79|331
1591794900000|2020-06-10 13:15:00|67.92|67.79|67.72|67.59|67.92|67.79|67.72|67.59|106
1591795200000|2020-06-10 13:20:00|67.82|67.69|67.72|67.59|67.82|67.69|67.62|67.49|698
1591795500000|2020-06-10 13:25:00|67.62|67.49|67.72|67.59|67.82|67.69|67.62|67.49|589
1591795800000|2020-06-10 13:30:00|67.62|67.49|67.42|67.29|67.82|67.69|67.42|67.29|994
1591796100000|2020-06-10 13:35:00|67.32|67.19|67.12|66.99|67.32|67.29|67.12|66.99|2540
1591796400000|2020-06-10 13:40:00|67.22|67.09|67.22|67.09|67.22|67.09|67.12|66.99|1962
1591796700000|2020-06-10 13:45:00|67.32|67.19|67.32|67.09|67.32|67.19|67.12|66.99|949
1591797000000|2020-06-10 13:50:00|67.22|67.19|67.02|66.79|67.32|67.19|66.92|66.79|2169
1591797300000|2020-06-10 13:55:00|66.92|66.89|67.32|67.19|67.32|67.19|66.92|66.79|1457
1591797600000|2020-06-10 14:00:00|67.42|67.29|67.22|67.09|67.42|67.29|67.12|66.99|2782
1591797900000|2020-06-10 14:05:00|67.32|67.19|67.12|66.99|67.32|67.19|67.02|66.89|2300
1591798200000|2020-06-10 14:10:00|67.02|66.89|66.62|66.49|67.02|66.89|66.52|66.39|3803
1591798500000|2020-06-10 14:15:00|66.72|66.39|66.42|66.29|66.72|66.59|66.42|66.29|8156
1591798800000|2020-06-10 14:20:00|66.52|66.39|66.42|66.29|66.52|66.39|66.32|66.19|1976
1591799100000|2020-06-10 14:25:00|66.52|66.39|66.42|66.29|66.72|66.59|66.42|66.29|2421
1591799400000|2020-06-10 14:30:00|66.32|66.19|66.52|66.39|66.52|66.39|66.22|66.09|6784
1591799700000|2020-06-10 14:35:00|66.42|66.29|66.82|66.69|66.82|66.69|66.42|66.29|3227
1591800000000|2020-06-10 14:40:00|66.92|66.79|66.62|66.49|66.92|66.79|66.62|66.49|3954
1591800300000|2020-06-10 14:45:00|66.72|66.59|66.62|66.49|66.82|66.69|66.62|66.49|6672
1591800600000|2020-06-10 14:50:00|66.52|66.39|66.32|66.19|66.52|66.39|66.32|66.19|6260
1591800900000|2020-06-10 14:55:00|66.42|66.29|66.52|66.39|66.52|66.39|66.22|66.09|4631
1591801200000|2020-06-10 15:00:00|66.42|66.29|66.62|66.49|66.72|66.59|66.32|66.19|6486
1591801500000|2020-06-10 15:05:00|66.72|66.59|66.72|66.59|66.82|66.69|66.62|66.49|5861
1591801800000|2020-06-10 15:10:00|66.62|66.49|66.62|66.49|66.72|66.59|66.42|66.29|1749
1591802100000|2020-06-10 15:15:00|66.72|66.59|66.82|66.69|66.82|66.69|66.62|66.49|2722
1591802400000|2020-06-10 15:20:00|66.72|66.59|66.72|66.59|66.92|66.79|66.72|66.59|9119
1591802700000|2020-06-10 15:25:00|66.82|66.69|66.72|66.59|66.82|66.69|66.72|66.59|5908
1591803000000|2020-06-10 15:30:00|66.62|66.49|66.52|66.39|66.62|66.49|66.42|66.29|14155
1591803300000|2020-06-10 15:35:00|66.42|66.29|66.52|66.39|66.62|66.49|66.42|66.29|8267
1591803600000|2020-06-10 15:40:00|66.62|66.49|66.62|66.49|66.62|66.49|66.52|66.39|6529
1591803900000|2020-06-10 15:45:00|66.72|66.59|66.62|66.49|66.72|66.59|66.52|66.39|2115
1591804200000|2020-06-10 15:50:00|66.72|66.59|66.72|66.59|66.72|66.59|66.62|66.49|485
1591804500000|2020-06-10 15:55:00|66.82|66.69|66.82|66.69|66.82|66.69|66.72|66.59|978
1591804800000|2020-06-10 16:00:00|66.72|66.59|66.82|66.69|66.82|66.69|66.62|66.49|2694
1591805100000|2020-06-10 16:05:00|66.72|66.59|66.72|66.59|66.82|66.69|66.62|66.49|561
1591805400000|2020-06-10 16:10:00|66.62|66.49|66.62|66.49|66.62|66.49|66.62|66.49|200
1591805700000|2020-06-10 16:15:00|66.72|66.59|66.72|66.59|66.72|66.59|66.62|66.49|340
1591806000000|2020-06-10 16:20:00|||||||||523
1591806300000|2020-06-10 16:25:00|||||||||20
1591806600000|2020-06-10 16:30:00|66.62|66.49|66.52|66.39|66.72|66.49|66.52|66.39|746
1591806900000|2020-06-10 16:35:00|||||||||25
1591807200000|2020-06-10 16:40:00|66.62||66.62||66.62||66.62||102
1591807500000|2020-06-10 16:45:00|66.52||66.52||66.52||66.52||0
1591807800000|2020-06-10 16:50:00|66.62||66.52||66.62||66.52||394
1591808100000|2020-06-10 16:55:00|66.62|66.49|66.52|66.39|66.62|66.49|66.52|66.39|135
1591808400000|2020-06-10 17:00:00|66.42|66.29|66.42|66.29|66.52|66.39|66.42|66.29|28
1591808700000|2020-06-10 17:05:00|66.52|66.39|66.52|66.39|66.52|66.39|66.42|66.29|0
1591809000000|2020-06-10 17:10:00|66.42|66.29|66.52|66.29|66.52|66.39|66.42|66.29|219
1591809300000|2020-06-10 17:15:00||66.39||66.39||66.39||66.29|0
1591809600000|2020-06-10 17:20:00|66.42|66.29|66.52|66.29|66.52|66.29|66.42|66.29|6
1591809900000|2020-06-10 17:25:00|66.42|66.09|66.42|66.19|66.42|66.29|66.32|66.09|1710
1591810200000|2020-06-10 17:30:00|66.22|66.09|66.32|66.19|66.32|66.19|66.22|65.99|1645
1591811100000|2020-06-10 17:45:00|||||||||14
1591811700000|2020-06-10 17:55:00|66.22|66.09|66.42|66.19|66.42|66.29|66.22|66.09|1069
1591812000000|2020-06-10 18:00:00|66.52|66.29|66.82|66.59|66.92|66.69|66.32|66.09|510
1591812300000|2020-06-10 18:05:00|66.92|66.69|66.72|66.49|67.02|66.89|66.62|66.49|298
1591812600000|2020-06-10 18:10:00|66.82|66.59|66.82|66.59|66.82|66.59|66.72|66.49|40
1591812900000|2020-06-10 18:15:00|66.92|66.69|66.92|66.79|67.12|66.99|66.82|66.59|634
1591813200000|2020-06-10 18:20:00|66.82|66.69|66.82|66.59|66.82|66.79|66.72|66.59|672
1591813500000|2020-06-10 18:25:00|66.72|66.69|66.92|66.79|66.92|66.79|66.72|66.59|883
1591813800000|2020-06-10 18:30:00|66.82|66.69|66.72|66.59|66.82|66.79|66.72|66.59|681
1591814100000|2020-06-10 18:35:00|66.62|66.49|66.42|66.29|66.62|66.49|66.42|66.29|1883
1591814400000|2020-06-10 18:40:00|66.32|66.19|66.42|66.19|66.42|66.29|66.22|65.99|603
1591814700000|2020-06-10 18:45:00|66.32|66.29|66.22|66.09|66.42|66.29|66.22|66.09|216
1591815000000|2020-06-10 18:50:00|66.12|65.99|65.92|65.79|66.22|66.09|65.82|65.69|946
1591815300000|2020-06-10 18:55:00|65.82|65.69|66.02|65.89|66.02|65.89|65.82|65.69|189
1591815600000|2020-06-10 19:00:00|65.92|65.79|65.72|65.49|66.02|65.89|65.72|65.49|395
1591815900000|2020-06-10 19:05:00|65.82|65.59|65.92|65.79|66.02|65.89|65.82|65.49|79
1591816200000|2020-06-10 19:10:00|66.02|65.89|66.02|65.79|66.12|65.89|65.92|65.79|108
1591816500000|2020-06-10 19:15:00|65.92|65.89|66.02|65.89|66.02|65.89|65.92|65.79|79
1591816800000|2020-06-10 19:20:00|65.92|65.79|65.92|65.79|66.02|65.89|65.92|65.79|128
1591817100000|2020-06-10 19:25:00|66.02|65.89|66.22|65.99|66.22|65.99|65.92|65.89|96
1591817400000|2020-06-10 19:30:00|66.12|66.09|66.12|65.89|66.22|66.09|66.02|65.89|151
1591817700000|2020-06-10 19:35:00|66.02|65.79|66.12|65.89|66.12|65.89|65.92|65.79|70
1591818000000|2020-06-10 19:40:00|66.02|65.79|66.02|65.79|66.12|65.89|65.92|65.79|69
1591818300000|2020-06-10 19:45:00|65.92|65.89|65.82|65.69|65.92|65.89|65.72|65.49|121
1591818600000|2020-06-10 19:50:00|65.92|65.59|65.72|65.49|65.92|65.79|65.62|65.49|1333
1591818900000|2020-06-10 19:55:00|65.62|65.59|65.82|65.69|65.92|65.69|65.62|65.39|1578
1591855500000|2020-06-11 06:05:00|64.32|64.19|64.32|64.09|64.42|64.29|64.22|63.99|880
1591855800000|2020-06-11 06:10:00|64.22|63.99|64.02|63.79|64.22|63.99|63.82|63.59|1365
1591856100000|2020-06-11 06:15:00|63.92|63.89|64.02|63.89|64.12|63.99|63.92|63.89|302
1591856400000|2020-06-11 06:20:00|64.12|63.99|64.22|64.09|64.22|64.09|64.12|63.89|315
1591856700000|2020-06-11 06:25:00|64.12|63.99|64.12|63.99|64.22|64.09|64.12|63.99|419
1591857000000|2020-06-11 06:30:00|64.02|63.89|64.12|63.99|64.12|63.99|64.02|63.89|543
1591857300000|2020-06-11 06:35:00|64.02|63.89|64.02|63.89|64.02|63.89|64.02|63.89|512
1591857600000|2020-06-11 06:40:00|64.12|63.99|63.82|63.69|64.12|63.99|63.82|63.69|855
1591857900000|2020-06-11 06:45:00|63.92|63.79|63.92|63.79|63.92|63.79|63.82|63.69|639
1591858200000|2020-06-11 06:50:00|64.02|63.89|64.02|63.89|64.02|63.89|63.92|63.79|130
1591858500000|2020-06-11 06:55:00|63.92|63.79|63.72|63.49|64.02|63.79|63.62|63.39|1469
1591858800000|2020-06-11 07:00:00|63.62|63.39|63.02|62.89|63.62|63.39|62.72|62.59|13987
1591859100000|2020-06-11 07:05:00|63.12|62.99|63.32|63.19|63.72|63.59|63.12|62.99|12108
1591859400000|2020-06-11 07:10:00|63.22|63.09|63.32|63.19|63.42|63.29|62.92|62.79|6255
1591859700000|2020-06-11 07:15:00|63.22|63.09|63.62|63.39|63.72|63.59|63.02|62.89|11002
1591860000000|2020-06-11 07:20:00|63.72|63.49|63.72|63.59|63.92|63.79|63.52|63.39|4282
1591860300000|2020-06-11 07:25:00|63.82|63.69|63.82|63.69|63.92|63.79|63.52|63.39|4083
1591860600000|2020-06-11 07:30:00|63.72|63.59|63.52|63.39|63.72|63.59|63.52|63.39|4533
1591860900000|2020-06-11 07:35:00|63.62|63.49|63.72|63.59|63.92|63.79|63.52|63.39|3318
1591861200000|2020-06-11 07:40:00|63.62|63.49|63.52|63.39|63.82|63.69|63.42|63.29|4026
1591861500000|2020-06-11 07:45:00|63.42|63.29|63.12|62.99|63.52|63.39|63.12|62.99|3715
1591861800000|2020-06-11 07:50:00|63.22|63.09|63.62|63.39|63.62|63.49|63.12|62.99|1423
1591862100000|2020-06-11 07:55:00|63.52|63.49|63.12|62.99|63.62|63.49|63.12|62.99|5619
1591862400000|2020-06-11 08:00:00|63.02|62.89|63.12|62.99|63.12|62.99|62.92|62.79|15689
1591862700000|2020-06-11 08:05:00|63.22|63.09|63.62|63.49|63.82|63.59|63.12|62.99|7071
1591863000000|2020-06-11 08:10:00|63.72|63.39|63.62|63.49|63.72|63.59|63.62|63.39|2985
1591863300000|2020-06-11 08:15:00|63.52|63.39|63.42|63.29|63.72|63.59|63.32|63.19|1858
1591863600000|2020-06-11 08:20:00|63.32|63.19|63.42|63.29|63.52|63.39|63.32|63.19|4715
1591863900000|2020-06-11 08:25:00|63.52|63.39|63.42|63.29|63.62|63.49|63.42|63.29|363
1591864200000|2020-06-11 08:30:00|63.32|63.19|63.72|63.59|63.72|63.59|63.32|63.19|1019
1591864500000|2020-06-11 08:35:00|63.82|63.69|63.62|63.49|63.92|63.79|63.52|63.39|1388
1591864800000|2020-06-11 08:40:00|63.52|63.39|63.22|63.09|63.62|63.39|63.22|63.09|1359
1591865100000|2020-06-11 08:45:00|63.32|63.19|63.22|63.09|63.32|63.19|63.12|62.99|1608
1591865400000|2020-06-11 08:50:00|63.12|62.99|63.12|62.99|63.32|63.19|63.12|62.99|661
1591865700000|2020-06-11 08:55:00|63.22|63.09|63.22|63.09|63.32|63.19|63.12|62.99|1065
1591866000000|2020-06-11 09:00:00|63.12|62.99|63.32|63.19|63.42|63.19|63.12|62.99|765
1591866300000|2020-06-11 09:05:00|63.42|63.29|63.32|63.19|63.42|63.29|63.22|63.09|814
1591866600000|2020-06-11 09:10:00|63.42|63.29|63.52|63.39|63.62|63.49|63.42|63.19|3880
1591866900000|2020-06-11 09:15:00|63.42|63.29|63.72|63.59|63.82|63.59|63.42|63.29|3416
1591867200000|2020-06-11 09:20:00|63.82|63.69|63.52|63.39|63.82|63.69|63.52|63.39|9371
1591867500000|2020-06-11 09:25:00|63.62|63.49|63.62|63.49|63.72|63.59|63.52|63.39|885
1591867800000|2020-06-11 09:30:00|63.72|63.59|63.92|63.79|63.92|63.79|63.72|63.59|1693
1591868100000|2020-06-11 09:35:00|64.02|63.89|63.92|63.79|64.02|63.89|63.82|63.69|1518
1591868400000|2020-06-11 09:40:00|64.02|63.89|63.82|63.69|64.02|63.89|63.82|63.69|354
1591868700000|2020-06-11 09:45:00|63.92|63.79|63.92|63.79|63.92|63.79|63.82|63.69|1423
1591869000000|2020-06-11 09:50:00|64.02|63.89|64.22|63.99|64.22|64.09|63.92|63.79|8333
1591869300000|2020-06-11 09:55:00|64.12|64.09|64.12|63.99|64.32|64.19|64.02|63.89|5767
1591869600000|2020-06-11 10:00:00|64.22|64.09|64.02|63.89|64.22|64.09|64.02|63.89|244
1591869900000|2020-06-11 10:05:00|64.12|63.99|63.92|63.79|64.12|63.99|63.92|63.79|1135
1591870200000|2020-06-11 10:10:00|64.02|63.89|64.12|63.99|64.12|63.99|63.82|63.69|5949
1591870500000|2020-06-11 10:15:00|64.02|63.89|64.02|63.89|64.02|63.89|63.92|63.79|2213
1591870800000|2020-06-11 10:20:00|64.12|63.99|64.42|64.29|64.42|64.29|64.02|63.89|2201
1591871100000|2020-06-11 10:25:00|64.32|64.19|64.32|64.19|64.42|64.29|64.22|64.09|1152
1591871400000|2020-06-11 10:30:00|64.22|64.09|64.22|64.09|64.32|64.19|64.12|63.99|269
1591871700000|2020-06-11 10:35:00|64.12|63.99|64.12|63.99|64.22|64.09|64.12|63.99|1038
1591872000000|2020-06-11 10:40:00|64.22|64.09|64.22|64.09|64.22|64.09|64.02|63.89|1238
1591872300000|2020-06-11 10:45:00|64.12|63.99|64.22|64.09|64.22|64.09|64.12|63.99|691
1591872600000|2020-06-11 10:50:00|64.32|64.19|64.32|64.19|64.32|64.19|64.22|64.09|794
1591872900000|2020-06-11 10:55:00|64.42|64.29|64.12|63.99|64.42|64.29|64.12|63.99|364
1591873200000|2020-06-11 11:00:00|64.22|64.09|64.12|63.99|64.22|64.09|64.02|63.89|2082
1591873500000|2020-06-11 11:05:00|64.02|63.89|63.92|63.79|64.12|63.99|63.92|63.79|1136
1591873800000|2020-06-11 11:10:00|63.82|63.69|63.72|63.59|63.92|63.79|63.72|63.59|1813
1591874100000|2020-06-11 11:15:00|63.62|63.49|63.52|63.39|63.72|63.59|63.52|63.39|1280
1591874400000|2020-06-11 11:20:00|63.62|63.49|63.72|63.59|63.82|63.69|63.52|63.39|1774
1591874700000|2020-06-11 11:25:00|63.82|63.69|63.72|63.59|63.82|63.69|63.72|63.59|850
1591875000000|2020-06-11 11:30:00|63.62|63.49|63.72|63.59|63.72|63.59|63.62|63.49|10482
1591875300000|2020-06-11 11:35:00|63.62|63.49|63.62|63.49|63.62|63.49|63.62|63.49|182
1591875600000|2020-06-11 11:40:00|63.72|63.39|63.52|63.39|63.72|63.49|63.52|63.39|3111
1591875900000|2020-06-11 11:45:00|63.62|63.49|63.52|63.39|63.62|63.49|63.52|63.29|297
1591876200000|2020-06-11 11:50:00|63.42|63.29|63.32|63.19|63.42|63.29|63.22|63.09|12721
1591876500000|2020-06-11 11:55:00|63.42|63.29|63.42|63.29|63.42|63.29|63.32|63.19|860
1591876800000|2020-06-11 12:00:00|63.32|63.19|63.32|63.19|63.42|63.29|63.32|63.19|498
1591877100000|2020-06-11 12:05:00|63.42|63.29|63.52|63.39|63.62|63.49|63.32|63.19|1560
1591877400000|2020-06-11 12:10:00|63.62|63.49|63.52|63.39|63.62|63.49|63.42|63.29|196
1591877700000|2020-06-11 12:15:00|63.42|63.29|63.32|63.19|63.52|63.39|63.32|63.19|127
1591878000000|2020-06-11 12:20:00|63.42|63.29|63.22|63.09|63.42|63.29|63.22|63.09|18647
1591878300000|2020-06-11 12:25:00|63.32|63.19|63.22|63.09|63.32|63.19|63.22|63.09|1672
1591878600000|2020-06-11 12:30:00|63.32|62.99|63.02|62.89|63.32|62.99|63.02|62.89|681
1591878900000|2020-06-11 12:35:00|62.92|62.79|63.02|62.89|63.12|62.89|62.82|62.69|4980
1591879200000|2020-06-11 12:40:00|62.92|62.79|63.02|62.89|63.02|62.89|62.92|62.79|4345
1591879500000|2020-06-11 12:45:00|62.92|62.79|62.92|62.79|63.02|62.89|62.92|62.79|1208
1591879800000|2020-06-11 12:50:00|63.02|62.89|62.72|62.59|63.02|62.89|62.72|62.59|6583
1591880100000|2020-06-11 12:55:00|62.82|62.69|62.82|62.69|62.92|62.79|62.72|62.59|5820
1591880400000|2020-06-11 13:00:00|62.72|62.59|62.52|62.39|62.82|62.69|62.52|62.39|3645
1591880700000|2020-06-11 13:05:00|62.62|62.49|62.62|62.49|62.62|62.49|62.52|62.39|1566
1591881000000|2020-06-11 13:10:00|62.72|62.59|62.42|62.29|62.72|62.59|62.32|62.19|18272
1591881300000|2020-06-11 13:15:00|62.32|62.19|62.62|62.49|62.62|62.49|62.32|62.19|10706
1591881600000|2020-06-11 13:20:00|62.72|62.59|62.62|62.49|62.72|62.59|62.62|62.49|1837
1591881900000|2020-06-11 13:25:00|62.52|62.39|62.32|62.09|62.52|62.39|62.32|62.09|2604
1591882200000|2020-06-11 13:30:00|62.22|61.99|62.52|62.39|62.62|62.49|62.02|61.89|7636
1591882500000|2020-06-11 13:35:00|62.62|62.49|62.52|62.39|62.92|62.79|62.52|62.39|10286
1591882800000|2020-06-11 13:40:00|62.62|62.49|62.82|62.69|62.82|62.69|62.42|62.29|3486
1591883100000|2020-06-11 13:45:00|62.92|62.79|62.82|62.69|63.02|62.89|62.82|62.69|2325
1591883400000|2020-06-11 13:50:00|62.72|62.59|63.02|62.89|63.12|62.99|62.72|62.59|2338
1591883700000|2020-06-11 13:55:00|63.12|62.99|62.82|62.69|63.12|62.99|62.82|62.69|4258
1591884000000|2020-06-11 14:00:00|62.92|62.79|62.42|62.29|62.92|62.79|62.42|62.29|3989
1591884300000|2020-06-11 14:05:00|62.52|62.39|62.42|62.29|62.62|62.49|62.42|62.29|3400
1591884600000|2020-06-11 14:10:00|62.32|62.19|62.32|62.19|62.52|62.39|62.32|62.19|3968
1591884900000|2020-06-11 14:15:00|62.42|62.29|62.52|62.39|62.72|62.59|62.32|62.19|4962
1591885200000|2020-06-11 14:20:00|62.62|62.49|62.22|62.09|62.62|62.49|62.22|62.09|2297
1591885500000|2020-06-11 14:25:00|62.12|61.99|62.12|61.99|62.22|62.09|62.12|61.99|1810
1591885800000|2020-06-11 14:30:00|62.22|62.09|62.12|61.99|62.32|62.19|62.12|61.99|2167
1591886100000|2020-06-11 14:35:00|62.02|61.89|62.12|61.99|62.12|61.99|61.92|61.79|8260
1591886400000|2020-06-11 14:40:00|62.02|61.89|62.02|61.89|62.22|62.09|62.02|61.89|4609
1591886700000|2020-06-11 14:45:00|61.92|61.79|61.72|61.59|62.02|61.89|61.72|61.59|3978
1591887000000|2020-06-11 14:50:00|61.82|61.69|62.12|61.99|62.12|61.99|61.82|61.69|4320
1591887300000|2020-06-11 14:55:00|62.02|61.89|62.12|61.99|62.12|61.99|61.92|61.79|5540
1591887600000|2020-06-11 15:00:00|62.02|61.89|62.52|62.39|62.52|62.39|62.02|61.89|8753
1591887900000|2020-06-11 15:05:00|62.62|62.49|62.32|62.09|62.62|62.49|62.22|62.09|5918
1591888200000|2020-06-11 15:10:00|62.22|62.19|62.32|62.19|62.62|62.49|62.22|62.09|12002
1591888500000|2020-06-11 15:15:00|62.42|62.29|62.32|62.19|62.52|62.39|62.22|62.09|9829
1591888800000|2020-06-11 15:20:00|62.42|62.29|62.12|61.99|62.42|62.29|62.12|61.99|14278
1591889100000|2020-06-11 15:25:00|62.22|62.09|62.12|61.99|62.22|62.09|62.02|61.89|11794
1591889400000|2020-06-11 15:30:00|62.02|61.89|61.92|61.79|62.12|61.99|61.92|61.79|18463
1591889700000|2020-06-11 15:35:00|62.02|61.89|61.72|61.59|62.02|61.89|61.72|61.59|30213
1591890000000|2020-06-11 15:40:00|61.62|61.49|61.72|61.59|61.72|61.59|61.52|61.39|13540
1591890300000|2020-06-11 15:45:00|61.82|61.69|61.62|61.49|61.82|61.69|61.52|61.39|3533
1591890600000|2020-06-11 15:50:00|61.52|61.39|61.62|61.49|61.72|61.59|61.52|61.39|1105
1591890900000|2020-06-11 15:55:00|61.72|61.59|61.72|61.59|61.72|61.59|61.52|61.39|887
1591891200000|2020-06-11 16:00:00|61.62|61.49|61.72|61.59|61.72|61.59|61.52|61.39|939
1591891500000|2020-06-11 16:05:00|61.62|61.49|61.52|61.39|61.72|61.59|61.52|61.39|342
1591891800000|2020-06-11 16:10:00|61.42|61.29|61.32|61.19|61.52|61.39|61.32|61.19|1615
1591892100000|2020-06-11 16:15:00||61.09||61.19||61.19||61.09|503
1591892400000|2020-06-11 16:20:00|61.22|61.09|61.22|61.09|61.32|61.19|61.22|61.09|1810
1591892700000|2020-06-11 16:25:00|61.12|60.99|61.22|61.09|61.22|61.09|61.02|60.89|1135
1591893000000|2020-06-11 16:30:00|61.32|61.19|61.32|61.19|61.42|61.29|61.32|61.19|460
1591893300000|2020-06-11 16:35:00|61.42|61.29|61.32|61.19|61.42|61.29|61.32|61.19|473
1591893600000|2020-06-11 16:40:00|61.22|61.09|61.12|60.99|61.22|61.09|61.12|60.99|50
1591893900000|2020-06-11 16:45:00|61.22|61.09|61.12|60.99|61.32|61.19|61.02|60.89|127
1591894200000|2020-06-11 16:50:00|61.02|60.89|61.02|60.79|61.12|60.99|61.02|60.79|60
1591894500000|2020-06-11 16:55:00|60.92|60.89|61.12|60.99|61.12|60.99|60.92|60.79|50
1591894800000|2020-06-11 17:00:00|61.22|60.89|61.42|61.19|61.42|61.19|61.22|60.89|192
1591895100000|2020-06-11 17:05:00|61.32|61.09|61.32|61.19|61.42|61.29|61.22|61.09|80
1591895400000|2020-06-11 17:10:00|61.42|61.09|61.42|61.29|61.42|61.29|61.22|61.09|1162
1591895700000|2020-06-11 17:15:00|61.32|61.19|61.32|61.19|61.42|61.29|61.32|61.19|57
1591896000000|2020-06-11 17:20:00|61.42|61.29|61.42|61.29|61.42|61.29|61.32|61.19|18
1591896300000|2020-06-11 17:25:00|61.32|61.19|61.32|61.19|61.42|61.29|61.32|61.19|334
1591896600000|2020-06-11 17:30:00|61.22|61.09|61.32|61.19|61.32|61.19|61.22|61.09|895
1591896900000|2020-06-11 17:35:00|61.22|61.09|61.22|61.09|61.32|61.19|61.22|61.09|123
1591897200000|2020-06-11 17:40:00|61.32|61.19|61.22|61.09|61.32|61.19|61.22|61.09|12
1591897500000|2020-06-11 17:45:00|61.32|60.99|61.22|61.09|61.32|61.19|61.22|60.99|82
1591897800000|2020-06-11 17:50:00|61.32|61.19|61.32|61.19|61.32|61.19|61.22|61.09|12
1591898100000|2020-06-11 17:55:00|61.22|61.09|61.32|61.19|61.32|61.19|61.22|61.09|568
1591898400000|2020-06-11 18:00:00|61.22|61.09|61.32|61.19|61.42|61.29|61.22|61.09|2062
1591898700000|2020-06-11 18:05:00|61.42|61.29|61.42|61.29|61.42|61.29|61.42|61.29|85
1591899000000|2020-06-11 18:10:00|61.32|61.19|61.22|61.09|61.32|61.19|61.22|61.09|380
1591899300000|2020-06-11 18:15:00|||||||||115
1591899600000|2020-06-11 18:20:00|61.12|60.99|61.22|61.09|61.32|61.19|61.12|60.99|114
1591899900000|2020-06-11 18:25:00|61.32|61.19|61.22|61.09|61.32|61.19|61.22|61.09|36
1591900200000|2020-06-11 18:30:00|61.12|60.99|61.12|60.99|61.22|60.99|61.12|60.99|56
1591900500000|2020-06-11 18:35:00|61.02|60.89|60.92|60.79|61.02|60.89|60.92|60.69|105
1591900800000|2020-06-11 18:40:00|61.02|60.69|61.02|60.89|61.02|60.89|60.72|60.59|729
1591901100000|2020-06-11 18:45:00|61.12|60.99|61.02|60.89|61.12|60.99|61.02|60.89|608
1591901400000|2020-06-11 18:50:00|60.92|60.79|60.82|60.69|60.92|60.79|60.82|60.69|34
1591901700000|2020-06-11 18:55:00|60.92|60.79|60.82|60.69|60.92|60.79|60.82|60.69|79
1591902000000|2020-06-11 19:00:00||60.59||60.69||60.69||60.59|28
1591902300000|2020-06-11 19:05:00|60.72|60.59|60.72|60.59|60.82|60.69|60.72|60.59|124
1591902600000|2020-06-11 19:10:00|60.82|60.69|60.72|60.59|60.82|60.69|60.72|60.59|29
1591902900000|2020-06-11 19:15:00|60.82|60.49|60.62|60.49|60.82|60.59|60.52|60.39|1210
1591903200000|2020-06-11 19:20:00|60.52|60.39|60.52|60.39|60.52|60.39|60.42|60.29|60
1591903500000|2020-06-11 19:25:00|60.42|60.29|60.52|60.39|60.52|60.39|60.42|60.29|36
1591903800000|2020-06-11 19:30:00|60.42|60.29|60.52|60.29|60.52|60.39|60.42|60.29|68
1591904100000|2020-06-11 19:35:00|60.42|60.39|60.62|60.49|60.62|60.49|60.42|60.29|589
1591904400000|2020-06-11 19:40:00|60.72|60.59|60.92|60.69|60.92|60.79|60.72|60.59|48
1591904700000|2020-06-11 19:45:00|60.82|60.59|60.92|60.69|60.92|60.69|60.72|60.59|291
1591905000000|2020-06-11 19:50:00|60.82|60.59|60.62|60.49|60.82|60.69|60.62|60.39|515
1591905300000|2020-06-11 19:55:00|60.72|60.59|60.62|60.49|60.72|60.59|60.52|60.29|269
1591941900000|2020-06-12 06:05:00|61.92|61.79|61.82|61.69|62.02|61.89|61.72|61.59|1163
1591942200000|2020-06-12 06:10:00|62.02|61.79|61.72|61.59|62.02|61.79|61.72|61.59|1073
1591942500000|2020-06-12 06:15:00|61.62|61.49|61.72|61.49|61.72|61.49|61.62|61.49|99
1591942800000|2020-06-12 06:20:00|61.62|61.39|61.52|61.29|61.62|61.49|61.42|61.29|531
1591943100000|2020-06-12 06:25:00|61.42|61.39|61.22|61.09|61.42|61.39|61.12|60.99|1490
1591943400000|2020-06-12 06:30:00|61.32|61.19|61.62|61.39|61.62|61.39|61.12|60.99|589
1591943700000|2020-06-12 06:35:00|61.52|61.29|61.42|61.29|61.52|61.29|61.22|61.09|516
1591944000000|2020-06-12 06:40:00|61.32|61.09|61.42|61.29|61.42|61.29|61.22|61.09|617
1591944300000|2020-06-12 06:45:00|61.52|61.39|61.42|61.29|61.52|61.39|61.42|61.29|1342
1591944600000|2020-06-12 06:50:00|61.32|61.19|61.02|60.89|61.42|61.29|61.02|60.89|328
1591944900000|2020-06-12 06:55:00|60.92|60.79|60.72|60.49|61.02|60.79|60.62|60.49|1146
1591945200000|2020-06-12 07:00:00|60.62|60.59|60.92|60.79|60.92|60.79|60.52|60.29|7192
1591945500000|2020-06-12 07:05:00|61.02|60.89|61.62|61.49|61.72|61.59|60.92|60.79|11497
1591945800000|2020-06-12 07:10:00|61.72|61.59|62.32|62.19|62.72|62.59|61.72|61.59|11517
1591946100000|2020-06-12 07:15:00|62.42|62.09|63.02|62.89|63.22|63.09|62.42|62.09|7871
1591946400000|2020-06-12 07:20:00|63.12|62.99|63.02|62.89|63.22|63.09|62.62|62.49|3934
1591946700000|2020-06-12 07:25:00|62.92|62.79|62.72|62.59|63.22|63.09|62.52|62.39|1682
1591947000000|2020-06-12 07:30:00|62.62|62.49|62.42|62.29|63.02|62.89|62.42|62.29|3645
1591947300000|2020-06-12 07:35:00|62.32|62.19|61.72|61.59|62.42|62.29|61.32|61.19|8230
1591947600000|2020-06-12 07:40:00|61.82|61.69|62.12|61.99|62.42|62.29|61.72|61.59|2584
1591947900000|2020-06-12 07:45:00|62.02|61.89|62.52|62.39|62.52|62.39|61.92|61.69|2654
1591948200000|2020-06-12 07:50:00|62.62|62.49|62.42|62.29|62.62|62.49|62.02|61.89|4475
1591948500000|2020-06-12 07:55:00|62.52|62.39|62.42|62.19|62.52|62.39|62.22|62.09|1150
1591948800000|2020-06-12 08:00:00|62.32|62.29|62.52|62.39|62.62|62.49|62.32|62.19|4369
1591949100000|2020-06-12 08:05:00|62.42|62.29|62.52|62.39|62.72|62.59|62.42|62.29|1224
1591949400000|2020-06-12 08:10:00|62.62|62.49|62.22|62.09|62.62|62.49|62.12|61.99|842
1591949700000|2020-06-12 08:15:00|62.32|62.19|62.52|62.39|62.62|62.49|62.22|62.09|1119
1591950000000|2020-06-12 08:20:00|62.62|62.49|62.72|62.59|62.72|62.59|62.52|62.39|342
1591950300000|2020-06-12 08:25:00|62.82|62.69|63.02|62.89|63.02|62.89|62.72|62.69|1296
1591950600000|2020-06-12 08:30:00|63.12|62.99|63.22|63.09|63.32|63.09|63.02|62.89|3519
1591950900000|2020-06-12 08:35:00|63.32|63.19|63.32|63.19|63.42|63.29|63.12|62.99|1722
1591951200000|2020-06-12 08:40:00|63.42|63.29|63.52|63.39|63.52|63.39|63.32|63.19|6983
1591951500000|2020-06-12 08:45:00|63.62|63.49|63.72|63.59|63.82|63.69|63.52|63.39|7206
1591951800000|2020-06-12 08:50:00|63.82|63.69|63.32|63.19|63.82|63.69|63.32|63.19|3633
1591952100000|2020-06-12 08:55:00|63.42|63.29|63.72|63.59|63.72|63.59|63.32|63.19|1412
1591952400000|2020-06-12 09:00:00|63.62|63.49|63.72|63.59|63.72|63.59|63.52|63.39|716
1591952700000|2020-06-12 09:05:00|63.62|63.49|63.62|63.49|63.72|63.59|63.62|63.39|634
1591953000000|2020-06-12 09:10:00|63.72|63.59|63.62|63.39|63.72|63.59|63.42|63.29|4310
1591953300000|2020-06-12 09:15:00|63.52|63.49|63.72|63.59|63.82|63.69|63.52|63.39|3481
1591953600000|2020-06-12 09:20:00|63.82|63.69|63.82|63.69|63.92|63.79|63.72|63.59|2523
1591953900000|2020-06-12 09:25:00|63.72|63.59|63.92|63.69|63.92|63.79|63.72|63.59|987
1591954200000|2020-06-12 09:30:00|63.82|63.79|63.82|63.69|63.92|63.79|63.72|63.59|3096
1591954500000|2020-06-12 09:35:00|63.72|63.59|63.22|63.09|63.82|63.59|63.22|63.09|2458
1591954800000|2020-06-12 09:40:00|63.32|63.19|63.82|63.69|63.82|63.69|63.22|63.09|3687
1591955100000|2020-06-12 09:45:00|63.72|63.59|63.92|63.79|64.02|63.89|63.72|63.59|3907
1591955400000|2020-06-12 09:50:00|64.02|63.89|63.92|63.79|64.02|63.89|63.82|63.69|4990
1591955700000|2020-06-12 09:55:00|64.02|63.89|64.02|63.89|64.02|63.89|63.92|63.79|1206
1591956000000|2020-06-12 10:00:00|64.12|63.99|64.32|64.19|64.32|64.19|64.02|63.89|8855
1591956300000|2020-06-12 10:05:00|64.22|64.09|63.92|63.79|64.32|64.19|63.92|63.79|4048
1591956600000|2020-06-12 10:10:00|64.02|63.89|64.02|63.89|64.12|63.99|63.92|63.79|1876
1591956900000|2020-06-12 10:15:00|63.92|63.79|63.92|63.69|64.12|63.89|63.82|63.69|3969
1591957200000|2020-06-12 10:20:00|63.82|63.79|63.82|63.69|63.92|63.79|63.62|63.49|1002
1591957500000|2020-06-12 10:25:00|63.92|63.79|63.82|63.69|64.02|63.89|63.72|63.59|1785
1591957800000|2020-06-12 10:30:00|63.72|63.59|63.42|63.29|63.82|63.69|63.42|63.29|1749
1591958100000|2020-06-12 10:35:00|63.32|63.19|63.32|63.19|63.52|63.29|63.32|63.19|2371
1591958400000|2020-06-12 10:40:00|63.42|63.09|63.22|63.09|63.42|63.29|63.22|63.09|1159
1591958700000|2020-06-12 10:45:00|63.32|63.19|63.12|62.99|63.32|63.19|63.12|62.99|10328
1591959000000|2020-06-12 10:50:00|63.22|63.09|63.22|62.99|63.32|63.19|63.12|62.99|39312
1591959300000|2020-06-12 10:55:00|63.32|63.09|63.12|62.99|63.42|63.29|63.12|62.99|3117
1591959600000|2020-06-12 11:00:00|63.22|63.09|63.62|63.39|63.62|63.49|63.22|63.09|3186
1591959900000|2020-06-12 11:05:00|63.52|63.49|63.62|63.49|63.62|63.49|63.52|63.39|1677
1591960200000|2020-06-12 11:10:00|63.72|63.59|63.62|63.49|63.82|63.69|63.62|63.49|1658
1591960500000|2020-06-12 11:15:00|63.72|63.59|63.42|63.29|63.72|63.59|63.32|63.19|13569
1591960800000|2020-06-12 11:20:00|63.32|63.19|63.22|63.09|63.32|63.29|63.22|62.99|609
1591961100000|2020-06-12 11:25:00|63.32|63.19|63.52|63.39|63.62|63.49|63.22|63.09|372
1591961400000|2020-06-12 11:30:00|63.62|63.49|63.42|63.29|63.62|63.49|63.32|63.19|1775
1591961700000|2020-06-12 11:35:00|63.32|63.19|63.12|62.99|63.42|63.29|63.12|62.99|6446
1591962000000|2020-06-12 11:40:00|63.22|63.09|63.32|63.19|63.42|63.29|63.12|62.99|1742
1591962300000|2020-06-12 11:45:00|63.22|63.09|63.12|62.99|63.32|63.19|63.12|62.99|5084
1591962600000|2020-06-12 11:50:00|63.22|63.09|63.22|63.09|63.32|63.19|63.12|62.99|2143
1591962900000|2020-06-12 11:55:00|63.32|63.19|63.12|62.99|63.32|63.19|63.12|62.99|744
1591963200000|2020-06-12 12:00:00|63.02|62.89|63.12|62.99|63.12|62.99|62.92|62.79|1036
1591963500000|2020-06-12 12:05:00|63.02|62.89|62.72|62.59|63.12|62.99|62.72|62.59|1022
1591963800000|2020-06-12 12:10:00|62.62|62.49|62.42|62.29|62.82|62.69|62.42|62.29|2412
1591964100000|2020-06-12 12:15:00|62.52|62.39|62.82|62.59|62.82|62.69|62.42|62.29|1669
1591964400000|2020-06-12 12:20:00|62.92|62.69|63.02|62.89|63.02|62.89|62.82|62.59|15823
1591964700000|2020-06-12 12:25:00|62.92|62.79|62.82|62.69|63.02|62.89|62.82|62.69|708
1591965000000|2020-06-12 12:30:00|62.92|62.79|63.12|62.99|63.12|62.99|62.82|62.69|2003
1591965300000|2020-06-12 12:35:00|63.02|62.89|63.42|63.29|63.42|63.29|62.92|62.79|4121
1591965600000|2020-06-12 12:40:00|63.32|63.19|63.42|63.19|63.52|63.39|63.32|63.19|2289
1591965900000|2020-06-12 12:45:00|63.32|63.29|63.22|63.09|63.32|63.29|63.02|62.89|6535
1591966200000|2020-06-12 12:50:00|63.12|62.99|63.02|62.89|63.22|63.09|62.92|62.79|538
1591966500000|2020-06-12 12:55:00|63.12|62.99|63.02|62.89|63.12|62.99|62.82|62.69|1391
1591966800000|2020-06-12 13:00:00|63.12|62.99|63.12|62.99|63.12|62.99|63.02|62.89|13058
1591967100000|2020-06-12 13:05:00|63.02|62.89|63.12|62.89|63.12|62.99|63.02|62.89|3265
1591967400000|2020-06-12 13:10:00|63.02|62.99|63.32|63.19|63.42|63.29|63.02|62.89|2304
1591967700000|2020-06-12 13:15:00|63.22|63.09|63.22|63.09|63.32|63.19|63.12|62.99|16238
1591968000000|2020-06-12 13:20:00|63.12|62.99|63.22|62.99|63.22|63.09|63.12|62.99|602
1591968300000|2020-06-12 13:25:00|63.12|63.09|63.02|62.89|63.22|63.09|63.02|62.89|5303
1591968600000|2020-06-12 13:30:00|63.12|62.99|62.82|62.69|63.12|62.99|62.62|62.39|2073
1591968900000|2020-06-12 13:35:00|62.72|62.59|63.22|63.09|63.22|63.09|62.72|62.59|1709
1591969200000|2020-06-12 13:40:00|63.32|63.19|63.42|63.29|63.62|63.49|63.22|63.09|9151
1591969500000|2020-06-12 13:45:00|63.32|63.19|62.92|62.79|63.52|63.39|62.92|62.79|574
1591969800000|2020-06-12 13:50:00|63.02|62.69|62.72|62.59|63.12|62.99|62.72|62.59|2854
1591970100000|2020-06-12 13:55:00|62.82|62.69|63.02|62.79|63.12|62.99|62.72|62.59|2351
1591970400000|2020-06-12 14:00:00|63.12|62.89|63.42|63.29|63.62|63.49|63.02|62.89|7674
1591970700000|2020-06-12 14:05:00|63.52|63.39|63.32|63.19|63.52|63.39|63.32|63.19|2652
1591971000000|2020-06-12 14:10:00|63.42|63.29|63.12|62.99|63.52|63.39|63.02|62.89|2081
1591971300000|2020-06-12 14:15:00|63.22|62.89|63.12|62.99|63.42|63.29|63.02|62.89|725
1591971600000|2020-06-12 14:20:00|63.22|63.09|63.42|63.29|63.52|63.39|63.12|62.99|8561
1591971900000|2020-06-12 14:25:00|63.32|63.19|63.02|62.79|63.42|63.29|62.92|62.79|1129
1591972200000|2020-06-12 14:30:00|62.92|62.89|62.92|62.79|63.12|62.99|62.92|62.79|6502
1591972500000|2020-06-12 14:35:00|63.02|62.89|62.52|62.39|63.02|62.89|62.52|62.39|3534
1591972800000|2020-06-12 14:40:00|62.62|62.49|62.72|62.59|62.82|62.69|62.52|62.39|5304
1591973100000|2020-06-12 14:45:00|62.62|62.49|62.72|62.59|62.92|62.79|62.62|62.49|580
1591973400000|2020-06-12 14:50:00|62.62|62.49|62.32|62.19|62.62|62.49|62.22|62.09|20259
1591973700000|2020-06-12 14:55:00|62.42|62.29|62.12|61.99|62.52|62.39|62.12|61.99|4372
1591974000000|2020-06-12 15:00:00|62.22|62.09|61.92|61.79|62.42|62.19|61.92|61.79|5801
1591974300000|2020-06-12 15:05:00|62.02|61.89|62.62|62.49|62.72|62.59|62.02|61.89|5008
1591974600000|2020-06-12 15:10:00|62.52|62.39|62.12|61.99|62.52|62.39|62.12|61.89|1952
1591974900000|2020-06-12 15:15:00|62.22|62.09|61.92|61.79|62.32|62.19|61.92|61.79|5622
1591975200000|2020-06-12 15:20:00|62.02|61.89|62.02|61.89|62.32|62.19|61.92|61.79|7166
1591975500000|2020-06-12 15:25:00|62.12|61.99|62.32|62.19|62.42|62.29|62.02|61.89|6308
1591975800000|2020-06-12 15:30:00|62.42|62.29|62.42|62.29|62.52|62.29|62.22|62.09|10413
1591976100000|2020-06-12 15:35:00|62.52|62.39|62.72|62.59|62.92|62.79|62.42|62.29|12607
1591976400000|2020-06-12 15:40:00|62.62|62.49|62.42|62.29|62.72|62.59|62.42|62.29|433
1591976700000|2020-06-12 15:45:00|62.52|62.19|62.72|62.59|62.92|62.79|62.52|62.19|1920
1591977000000|2020-06-12 15:50:00|62.62|62.49|62.62|62.49|62.82|62.69|62.52|62.39|3792
1591977300000|2020-06-12 15:55:00|62.72|62.59|62.82|62.69|62.82|62.69|62.72|62.59|345
1591977600000|2020-06-12 16:00:00|62.92|62.79|62.92|62.79|62.92|62.79|62.82|62.69|177
1591977900000|2020-06-12 16:05:00|63.12|62.89|63.02|62.89|63.22|63.09|63.02|62.89|1731
1591978200000|2020-06-12 16:10:00|63.12|62.79|63.02|62.89|63.12|62.99|62.92|62.79|343
1591978500000|2020-06-12 16:15:00|63.12|62.99|63.12|62.99|63.12|62.99|63.02|62.89|11485
1591978800000|2020-06-12 16:20:00|63.02|62.89|62.92|62.79|63.12|62.99|62.92|62.79|926
1591979100000|2020-06-12 16:25:00|62.82|62.69|63.12|62.89|63.12|62.99|62.82|62.69|816
1591979400000|2020-06-12 16:30:00|63.02|62.79|62.82|62.69|63.12|62.89|62.82|62.69|162
1591979700000|2020-06-12 16:35:00|62.92|62.79|62.92|62.79|62.92|62.79|62.82|62.69|30
1591980000000|2020-06-12 16:40:00|63.02|62.89|62.82|62.69|63.02|62.89|62.82|62.69|20
1591980300000|2020-06-12 16:45:00|62.92|62.79|62.82|62.69|62.92|62.79|62.72|62.59|2951
1591980600000|2020-06-12 16:50:00|62.92|62.79|63.02|62.89|63.02|62.89|62.82|62.69|525
1591980900000|2020-06-12 16:55:00|62.92|62.79|63.02|62.89|63.02|62.89|62.92|62.79|119
1591981200000|2020-06-12 17:00:00|62.92|62.79|62.82|62.69|63.02|62.89|62.82|62.69|116
1591981500000|2020-06-12 17:05:00|62.92|62.79|62.82|62.69|62.92|62.79|62.72|62.49|945
1591981800000|2020-06-12 17:10:00|62.72|62.59|62.82|62.69|62.82|62.69|62.72|62.59|254
1591982100000|2020-06-12 17:15:00|62.72|62.59|62.82|62.69|62.82|62.69|62.72|62.59|62
1591982400000|2020-06-12 17:20:00|62.72|62.59|62.72|62.59|62.82|62.69|62.72|62.59|280
1591982700000|2020-06-12 17:25:00|62.82||62.72||62.82||62.72||0
1591983000000|2020-06-12 17:30:00|62.82|62.49|62.52|62.39|62.82|62.49|62.52|62.39|151
1591983300000|2020-06-12 17:35:00|62.42|62.29|62.42|62.29|62.42|62.29|62.32|62.19|215
1591983600000|2020-06-12 17:40:00|62.32|62.19|62.32|62.19|62.52|62.39|62.32|62.19|103
1591983900000|2020-06-12 17:45:00|62.42|62.09|62.22|62.09|62.42|62.29|62.22|62.09|718
1591984200000|2020-06-12 17:50:00|62.32|62.19|62.32|62.19|62.32|62.19|62.12|61.99|1865
1591984500000|2020-06-12 17:55:00|62.22|62.09|62.12|61.99|62.42|62.29|62.12|61.99|262
1591984800000|2020-06-12 18:00:00|62.22|62.09|62.32|62.09|62.42|62.19|62.12|61.99|17
1591985100000|2020-06-12 18:05:00|62.22|62.19|62.32|62.09|62.32|62.19|62.22|62.09|2
1591985400000|2020-06-12 18:10:00|62.42|62.19|62.42|62.29|62.52|62.39|62.32|62.19|59
1591985700000|2020-06-12 18:15:00|62.52|62.19|62.42|62.29|62.52|62.39|62.32|62.19|323
1591986000000|2020-06-12 18:20:00|62.32|62.19|62.42|62.29|62.42|62.29|62.32|62.19|28
1591986300000|2020-06-12 18:25:00|62.52|62.39|62.52|62.39|62.52|62.39|62.42|62.29|14
1591986600000|2020-06-12 18:30:00|62.62|62.49|62.72|62.59|62.82|62.59|62.62|62.49|156
1591986900000|2020-06-12 18:35:00|62.62|62.49|62.52|62.39|62.72|62.59|62.52|62.39|48
1591987200000|2020-06-12 18:40:00|62.62|62.29|62.42|62.29|62.62|62.29|62.42|62.19|16
1591987500000|2020-06-12 18:45:00|62.52|62.39|62.62|62.39|62.62|62.49|62.42|62.29|0
1591987800000|2020-06-12 18:50:00|62.52|62.49|62.62|62.49|62.62|62.49|62.52|62.29|0
1591988100000|2020-06-12 18:55:00|62.52|62.39|62.62|62.49|62.62|62.49|62.52|62.39|0
1591988400000|2020-06-12 19:00:00|62.72|62.59|62.72|62.59|62.82|62.69|62.72|62.49|27
1591988700000|2020-06-12 19:05:00|62.82|62.69|62.72|62.59|62.82|62.69|62.72|62.59|46
1591989000000|2020-06-12 19:10:00|62.82|62.69|62.92|62.69|62.92|62.79|62.72|62.59|148
1591989300000|2020-06-12 19:15:00|62.82|62.79|62.72|62.59|62.82|62.79|62.62|62.49|102
1591989600000|2020-06-12 19:20:00|62.62|62.49|62.62|62.49|62.62|62.59|62.62|62.49|0
1591989900000|2020-06-12 19:25:00|62.52|62.39|62.62|62.49|62.62|62.49|62.52|62.39|12
1591990200000|2020-06-12 19:30:00|62.52|62.39|62.62|62.49|62.62|62.49|62.52|62.39|141
1591990500000|2020-06-12 19:35:00|62.72|62.59|62.82|62.69|62.82|62.69|62.72|62.59|148
1591990800000|2020-06-12 19:40:00|62.72|62.59|62.82|62.69|62.82|62.69|62.72|62.59|106
1591991100000|2020-06-12 19:45:00|62.92|62.79|63.12|62.99|63.12|62.99|62.92|62.69|1379
1591991400000|2020-06-12 19:50:00|63.22|63.09|63.22|62.89|63.22|63.09|63.12|62.89|157
1591991700000|2020-06-12 19:55:00||62.99||62.99||63.09||62.99|234
1592201100000|2020-06-15 06:05:00|60.42|60.29|60.12|59.99|60.42|60.29|59.92|59.79|1258
1592201400000|2020-06-15 06:10:00|60.22|60.09|60.22|60.09|60.32|60.19|60.22|60.09|329
1592201700000|2020-06-15 06:15:00|60.32|60.19|60.32|60.19|60.42|60.29|60.02|59.89|1428
1592202000000|2020-06-15 06:20:00|60.42|60.29|59.92|59.79|60.42|60.29|59.92|59.69|1154
1592202300000|2020-06-15 06:25:00|59.72|59.49|59.02|58.89|59.72|59.59|59.02|58.89|3558
1592202600000|2020-06-15 06:30:00|59.12|58.99|59.72|59.59|59.72|59.59|58.92|58.79|5115
1592202900000|2020-06-15 06:35:00|59.62|59.49|59.62|59.49|59.82|59.69|59.52|59.39|557
1592203200000|2020-06-15 06:40:00|59.52|59.39|59.32|59.19|59.62|59.49|59.22|59.09|848
1592203500000|2020-06-15 06:45:00|59.42|59.29|59.52|59.39|59.52|59.39|59.32|59.19|303
1592203800000|2020-06-15 06:50:00|59.62|59.29|59.52|59.39|59.62|59.49|59.52|59.29|1578
1592204100000|2020-06-15 06:55:00|59.42|59.29|59.42|59.29|59.62|59.49|59.42|59.29|1742
1592204400000|2020-06-15 07:00:00|59.52|59.39|60.02|59.89|60.02|59.89|59.52|59.39|8302
1592204700000|2020-06-15 07:05:00|59.92|59.79|60.02|59.89|60.52|60.39|59.82|59.69|8112
1592205000000|2020-06-15 07:10:00|59.92|59.79|60.42|60.29|60.72|60.59|59.92|59.79|11025
1592205300000|2020-06-15 07:15:00|60.32|60.19|60.62|60.49|60.62|60.49|59.92|59.79|6971
1592205600000|2020-06-15 07:20:00|60.72|60.59|61.12|60.99|61.12|60.99|60.52|60.39|12993
1592205900000|2020-06-15 07:25:00|61.02|60.89|60.52|60.29|61.02|60.99|60.52|60.29|7773
1592206200000|2020-06-15 07:30:00|60.42|60.39|60.32|60.19|60.52|60.39|60.32|60.19|4997
1592206500000|2020-06-15 07:35:00|60.22|60.09|60.72|60.59|60.92|60.69|60.22|60.09|22284
1592206800000|2020-06-15 07:40:00|60.82|60.69|60.92|60.79|61.12|60.99|60.82|60.69|2861
1592207100000|2020-06-15 07:45:00|61.02|60.89|60.82|60.69|61.02|60.89|60.52|60.39|2786
1592207400000|2020-06-15 07:50:00|60.92|60.59|60.92|60.79|61.02|60.89|60.62|60.49|3383
1592207700000|2020-06-15 07:55:00|61.02|60.89|60.72|60.59|61.02|60.89|60.72|60.59|6457
1592208000000|2020-06-15 08:00:00|60.82|60.69|60.82|60.59|61.02|60.89|60.72|60.59|824
1592208300000|2020-06-15 08:05:00|60.72|60.69|60.62|60.49|60.82|60.69|60.52|60.39|4432
1592208600000|2020-06-15 08:10:00|60.52|60.39|60.92|60.79|60.92|60.79|60.52|60.39|50962
1592208900000|2020-06-15 08:15:00|60.82|60.69|61.02|60.89|61.02|60.89|60.72|60.59|13340
1592209200000|2020-06-15 08:20:00|60.92|60.79|60.82|60.69|61.02|60.89|60.72|60.59|1079
1592209500000|2020-06-15 08:25:00|60.92|60.79|61.02|60.79|61.12|60.99|60.82|60.69|312
1592209800000|2020-06-15 08:30:00|60.92|60.89|61.22|61.09|61.32|61.09|60.92|60.79|5034
1592210100000|2020-06-15 08:35:00|61.12|60.99|61.22|61.09|61.32|61.19|61.12|60.99|3866
1592210400000|2020-06-15 08:40:00|61.32|61.19|61.32|61.19|61.32|61.19|61.12|60.99|272
1592210700000|2020-06-15 08:45:00|61.22|61.09|61.32|61.19|61.42|61.29|61.22|61.09|2008
1592211000000|2020-06-15 08:50:00|61.22|61.09|61.62|61.49|61.72|61.49|61.22|61.09|15625
1592211300000|2020-06-15 08:55:00|61.72|61.59|61.62|61.39|61.72|61.59|61.52|61.39|17122
1592211600000|2020-06-15 09:00:00|61.52|61.29|61.12|60.99|61.52|61.39|61.12|60.99|6600
1592211900000|2020-06-15 09:05:00|61.02|60.89|60.62|60.49|61.12|60.99|60.62|60.49|7978
1592212200000|2020-06-15 09:10:00|60.72|60.59|60.82|60.69|61.02|60.89|60.72|60.59|1974
1592212500000|2020-06-15 09:15:00|60.92|60.79|61.32|61.09|61.32|61.19|60.82|60.69|6185
1592212800000|2020-06-15 09:20:00|61.22|61.19|61.32|61.19|61.32|61.19|61.12|60.99|874
1592213100000|2020-06-15 09:25:00|61.42|61.29|61.62|61.49|61.62|61.49|61.32|61.19|6494
1592213400000|2020-06-15 09:30:00|61.72|61.39|61.42|61.29|61.72|61.59|61.22|61.09|750
1592213700000|2020-06-15 09:35:00|61.52|61.39|61.42|61.29|61.52|61.39|61.32|61.19|3110
1592214000000|2020-06-15 09:40:00|61.52|61.39|61.42|61.29|61.52|61.39|61.32|61.19|1933
1592214300000|2020-06-15 09:45:00|61.32|61.19|61.62|61.39|61.72|61.59|61.32|61.19|690
1592214600000|2020-06-15 09:50:00|61.52|61.49|61.72|61.59|61.82|61.69|61.52|61.49|4295
1592214900000|2020-06-15 09:55:00|61.62|61.49|61.82|61.59|61.82|61.69|61.62|61.49|2294
1592215200000|2020-06-15 10:00:00|61.72|61.69|61.62|61.49|61.82|61.69|61.62|61.49|13969
1592215500000|2020-06-15 10:05:00|61.72|61.59|61.72|61.49|61.72|61.59|61.52|61.39|2601
1592215800000|2020-06-15 10:10:00|61.62|61.59|61.82|61.69|61.92|61.79|61.62|61.59|25960
1592216100000|2020-06-15 10:15:00|61.72|61.59|61.62|61.49|61.82|61.69|61.52|61.39|2167
1592216400000|2020-06-15 10:20:00|61.72|61.59|61.62|61.49|61.82|61.69|61.62|61.49|244
1592216700000|2020-06-15 10:25:00|61.72|61.59|61.42|61.29|61.72|61.59|61.42|61.29|980
1592217000000|2020-06-15 10:30:00|61.32|61.19|61.22|61.09|61.42|61.29|61.22|60.99|972
1592217300000|2020-06-15 10:35:00|61.12|60.99|61.12|60.99|61.22|61.09|61.12|60.99|3341
1592217600000|2020-06-15 10:40:00|61.22|61.09|61.32|61.19|61.42|61.29|61.12|61.09|4436
1592217900000|2020-06-15 10:45:00|61.42|61.29|60.82|60.69|61.42|61.29|60.82|60.69|3193
1592218200000|2020-06-15 10:50:00|60.92|60.79|61.02|60.89|61.02|60.89|60.82|60.69|12144
1592218500000|2020-06-15 10:55:00|60.92|60.79|60.92|60.79|61.22|61.09|60.92|60.79|60337
1592218800000|2020-06-15 11:00:00|61.02|60.89|61.02|60.89|61.02|60.89|60.92|60.89|25519
1592219100000|2020-06-15 11:05:00|61.12|60.99|61.22|61.09|61.32|61.19|61.12|60.99|1261
1592219400000|2020-06-15 11:10:00|61.12|60.99|60.92|60.79|61.22|61.09|60.82|60.69|2508
1592219700000|2020-06-15 11:15:00|60.82|60.69|61.02|60.89|61.02|60.89|60.82|60.69|232
1592220000000|2020-06-15 11:20:00|60.92|60.79|61.12|60.99|61.22|61.09|60.92|60.79|535
1592220300000|2020-06-15 11:25:00|61.22|61.09|61.12|60.99|61.32|61.19|61.12|60.99|23130
1592220600000|2020-06-15 11:30:00|61.02|60.89|61.02|60.89|61.12|60.99|60.92|60.79|1070
1592220900000|2020-06-15 11:35:00|60.92|60.79|61.32|61.19|61.32|61.19|60.92|60.79|3117
1592221200000|2020-06-15 11:40:00|61.22|61.09|61.22|61.09|61.32|61.19|61.12|60.99|2534
1592221500000|2020-06-15 11:45:00|61.12|60.99|61.22|60.99|61.32|61.19|61.12|60.99|27314
1592221800000|2020-06-15 11:50:00|61.12|61.09|61.42|61.29|61.42|61.29|61.12|60.99|2488
1592222100000|2020-06-15 11:55:00|61.32|61.19|61.22|61.09|61.42|61.29|61.02|60.89|50589
1592222400000|2020-06-15 12:00:00|61.32|61.19|61.02|60.89|61.32|61.19|61.02|60.89|5648
1592222700000|2020-06-15 12:05:00|61.12|60.99|61.02|60.89|61.12|60.99|61.02|60.89|5553
1592223000000|2020-06-15 12:10:00|61.12|60.99|61.02|60.89|61.22|61.09|60.92|60.79|1996
1592223300000|2020-06-15 12:15:00|60.92|60.79|61.02|60.89|61.12|60.99|60.92|60.79|339
1592223600000|2020-06-15 12:20:00|61.12|60.99|61.02|60.89|61.12|60.99|60.92|60.79|1807
1592223900000|2020-06-15 12:25:00|60.92|60.79|60.72|60.59|60.92|60.79|60.62|60.49|7017
1592224200000|2020-06-15 12:30:00|60.82|60.69|60.72|60.59|60.92|60.79|60.72|60.59|3317
1592224500000|2020-06-15 12:35:00|60.82|60.69|60.92|60.79|61.02|60.89|60.82|60.69|11518
1592224800000|2020-06-15 12:40:00|60.82|60.69|60.72|60.59|60.82|60.69|60.72|60.59|2003
1592225100000|2020-06-15 12:45:00|60.82|60.69|60.72|60.59|60.82|60.69|60.72|60.59|31449
1592225400000|2020-06-15 12:50:00|60.82|60.69|60.92|60.79|60.92|60.79|60.82|60.69|80803
1592225700000|2020-06-15 12:55:00|60.82|60.69|60.72|60.59|60.82|60.69|60.72|60.59|16641
1592226000000|2020-06-15 13:00:00|60.82|60.69|61.02|60.89|61.02|60.89|60.82|60.69|5185
1592226300000|2020-06-15 13:05:00|60.92|60.79|60.72|60.59|61.02|60.79|60.72|60.59|32622
1592226600000|2020-06-15 13:10:00|60.62|60.49|60.62|60.49|60.62|60.59|60.62|60.49|1000
1592226900000|2020-06-15 13:15:00|60.72|60.59|60.52|60.39|60.72|60.59|60.52|60.39|6344
1592227200000|2020-06-15 13:20:00|60.42|60.29|60.52|60.39|60.52|60.39|60.42|60.29|22273
1592227500000|2020-06-15 13:25:00|60.62|60.49|60.52|60.39|60.62|60.49|60.42|60.29|18501
1592227800000|2020-06-15 13:30:00|60.42|60.29|60.42|60.29|60.72|60.59|60.32|60.19|5262
1592228100000|2020-06-15 13:35:00|60.52|60.39|60.72|60.59|60.92|60.79|60.52|60.39|7313
1592228400000|2020-06-15 13:40:00|60.62|60.49|60.82|60.69|61.02|60.89|60.62|60.49|5391
1592228700000|2020-06-15 13:45:00|60.92|60.79|60.72|60.59|60.92|60.79|60.62|60.49|1998
1592229000000|2020-06-15 13:50:00|60.82|60.69|60.92|60.79|61.02|60.89|60.82|60.69|2373
1592229300000|2020-06-15 13:55:00|60.82|60.69|60.72|60.59|60.92|60.79|60.62|60.49|938
1592229600000|2020-06-15 14:00:00|60.62|60.49|60.92|60.79|60.92|60.79|60.52|60.39|1975
1592229900000|2020-06-15 14:05:00|60.82|60.69|60.92|60.79|61.02|60.89|60.82|60.69|1234
1592230200000|2020-06-15 14:10:00|61.02|60.89|61.22|61.09|61.32|61.19|61.02|60.89|6253
1592230500000|2020-06-15 14:15:00|61.12|60.99|61.22|61.09|61.22|61.09|61.02|60.89|6778
1592230800000|2020-06-15 14:20:00|61.12|60.99|60.92|60.79|61.22|61.09|60.92|60.79|19711
1592231100000|2020-06-15 14:25:00|61.02|60.89|60.92|60.79|61.12|60.99|60.92|60.79|19787
1592231400000|2020-06-15 14:30:00|61.02|60.89|61.32|61.19|61.32|61.19|61.02|60.89|5308
1592231700000|2020-06-15 14:35:00|61.42|61.29|61.12|60.99|61.42|61.29|61.12|60.99|4319
1592232000000|2020-06-15 14:40:00|61.02|60.89|61.42|61.29|61.42|61.29|61.02|60.89|10289
1592232300000|2020-06-15 14:45:00|61.52|61.39|61.72|61.59|61.92|61.79|61.52|61.39|13899
1592232600000|2020-06-15 14:50:00|61.62|61.49|61.92|61.79|62.02|61.89|61.62|61.49|20842
1592232900000|2020-06-15 14:55:00|61.82|61.69|61.82|61.69|61.92|61.79|61.72|61.59|1699
1592233200000|2020-06-15 15:00:00|61.92|61.79|62.22|62.09|62.22|62.09|61.72|61.59|10660
1592233500000|2020-06-15 15:05:00|62.12|61.99|62.32|62.19|62.32|62.19|62.12|61.99|5723
1592233800000|2020-06-15 15:10:00|62.22|62.09|62.12|61.99|62.32|62.19|61.92|61.79|10506
1592234100000|2020-06-15 15:15:00|62.02|61.89|61.82|61.69|62.12|61.99|61.72|61.59|4307
1592234400000|2020-06-15 15:20:00|61.72|61.59|61.82|61.69|61.92|61.79|61.72|61.59|15746
1592234700000|2020-06-15 15:25:00|61.92|61.79|61.72|61.59|61.92|61.79|61.72|61.59|21606
1592235000000|2020-06-15 15:30:00|61.82|61.49|61.72|61.59|61.82|61.69|61.62|61.49|4551
1592235300000|2020-06-15 15:35:00|61.82|61.69|61.82|61.69|61.92|61.79|61.72|61.59|27800
1592235600000|2020-06-15 15:40:00|61.92|61.79|61.72|61.59|61.92|61.79|61.72|61.59|609
1592235900000|2020-06-15 15:45:00|61.62|61.49|61.62|61.49|61.72|61.59|61.62|61.49|4852
1592236200000|2020-06-15 15:50:00|61.72|61.59|61.62|61.49|61.82|61.69|61.62|61.49|4395
1592236500000|2020-06-15 15:55:00|61.72|61.59|61.82|61.69|61.82|61.69|61.62|61.59|1460
1592236800000|2020-06-15 16:00:00|61.72|61.59|62.02|61.89|62.02|61.89|61.72|61.59|2016
1592237100000|2020-06-15 16:05:00|62.12|61.79|62.02|61.89|62.12|61.99|62.02|61.79|493
1592237400000|2020-06-15 16:10:00||61.79||61.89||61.89||61.79|12401
1592237700000|2020-06-15 16:15:00|62.12|61.99|62.12|61.99|62.22|62.09|62.12|61.99|148
1592238000000|2020-06-15 16:20:00|62.22|62.09|62.32|62.19|62.32|62.19|62.12|61.99|1588
1592238300000|2020-06-15 16:25:00|62.22|62.09|62.22|62.09|62.32|62.19|62.22|62.09|555
1592238600000|2020-06-15 16:30:00|62.12|61.99|62.12|61.99|62.12|62.09|62.12|61.99|250
1592238900000|2020-06-15 16:35:00|62.22|62.09|62.22|62.09|62.22|62.09|62.12|61.99|75
1592239200000|2020-06-15 16:40:00|62.12|61.99|62.22|62.09|62.22|62.09|62.12|61.99|242
1592239500000|2020-06-15 16:45:00|62.12|61.99|62.22|62.09|62.22|62.09|62.12|61.99|1
1592239800000|2020-06-15 16:50:00|62.12|61.99|62.12|61.99|62.22|62.09|62.12|61.99|1147
1592240100000|2020-06-15 16:55:00|62.22|62.09|62.22|62.09|62.22|62.09|62.12|61.99|720
1592240400000|2020-06-15 17:00:00|62.12|61.99|62.32|62.09|62.32|62.09|62.12|61.99|100
1592240700000|2020-06-15 17:05:00|62.22|62.19|62.42|62.29|62.42|62.29|62.22|62.19|5
1592241000000|2020-06-15 17:10:00|62.32|62.19|62.32|62.19|62.42|62.29|62.32|62.19|1
1592241300000|2020-06-15 17:15:00|62.42|62.29|62.32|62.19|62.42|62.29|62.32|62.19|0
1592241600000|2020-06-15 17:20:00|62.42|62.29|62.32|62.19|62.42|62.29|62.32|62.19|2
1592241900000|2020-06-15 17:25:00|||||||||125
1592242200000|2020-06-15 17:30:00|62.22|62.09|62.22|62.09|62.32|62.09|62.22|62.09|6
1592242500000|2020-06-15 17:35:00|62.32|62.19|62.32|62.19|62.32|62.19|62.22|62.09|25
1592242800000|2020-06-15 17:40:00|62.22|62.09|62.22|62.09|62.22|62.09|62.22|62.09|10
1592243100000|2020-06-15 17:45:00|62.12|61.99|62.12|61.99|62.22|61.99|62.12|61.99|91
1592243400000|2020-06-15 17:50:00|62.22|62.09|62.22|62.09|62.32|62.09|62.22|61.99|11
1592243700000|2020-06-15 17:55:00|62.32|61.99|62.12|61.99|62.32|61.99|62.12|61.99|31
1592244000000|2020-06-15 18:00:00|62.22|62.09|62.62|62.49|62.62|62.49|62.22|62.09|535
1592244300000|2020-06-15 18:05:00|62.52|62.39|62.92|62.69|63.02|62.79|62.52|62.39|2570
1592244600000|2020-06-15 18:10:00|62.82|62.79|62.82|62.69|62.92|62.79|62.82|62.59|91
1592244900000|2020-06-15 18:15:00|62.92|62.79|63.02|62.89|63.12|62.99|62.82|62.69|1685
1592245200000|2020-06-15 18:20:00|62.92|62.79|63.02|62.89|63.02|62.89|62.82|62.69|88
1592245500000|2020-06-15 18:25:00|63.12|62.79|63.02|62.79|63.12|62.89|62.92|62.79|4
1592245800000|2020-06-15 18:30:00|62.92|62.89|62.82|62.69|63.02|62.89|62.82|62.69|157
1592246100000|2020-06-15 18:35:00|62.92|62.79|62.92|62.69|62.92|62.79|62.82|62.69|0
1592246400000|2020-06-15 18:40:00|62.82|62.79|62.82|62.69|63.02|62.79|62.82|62.69|5
1592246700000|2020-06-15 18:45:00|62.92|62.79|62.92|62.79|62.92|62.79|62.82|62.69|111
1592247000000|2020-06-15 18:50:00|62.82|62.69|62.72|62.59|62.92|62.69|62.72|62.59|263
1592247300000|2020-06-15 18:55:00|62.82|62.69|62.82|62.69|62.92|62.69|62.72|62.59|351
1592247600000|2020-06-15 19:00:00|62.92|62.79|63.02|62.89|63.12|62.89|62.82|62.79|546
1592247900000|2020-06-15 19:05:00|62.92|62.79|63.02|62.89|63.02|62.89|62.82|62.69|589
1592248200000|2020-06-15 19:10:00|63.12|62.99|63.02|62.89|63.12|62.99|63.02|62.89|720
1592248500000|2020-06-15 19:15:00|63.12|62.99|63.02|62.89|63.12|62.99|63.02|62.89|341
1592248800000|2020-06-15 19:20:00|62.92|62.79|63.02|62.89|63.02|62.89|62.92|62.79|341
1592249100000|2020-06-15 19:25:00|63.12|62.99|62.72|62.59|63.12|62.99|62.72|62.59|1850
1592249400000|2020-06-15 19:30:00|62.82|62.69|62.62|62.49|62.82|62.69|62.52|62.29|547
1592249700000|2020-06-15 19:35:00|62.52|62.39|62.62|62.49|62.72|62.49|62.42|62.29|602
1592250000000|2020-06-15 19:40:00|62.52|62.39|62.72|62.59|62.72|62.59|62.52|62.39|712
1592250300000|2020-06-15 19:45:00|62.82|62.69|62.82|62.59|62.82|62.69|62.72|62.59|290
1592250600000|2020-06-15 19:50:00|62.72|62.49|62.82|62.59|62.92|62.69|62.72|62.49|49
1592250900000|2020-06-15 19:55:00|62.72|62.69|62.82|62.69|62.82|62.69|62.62|62.49|412
1592287500000|2020-06-16 06:05:00|63.92|63.79|64.42|64.29|64.62|64.49|63.92|63.79|2038
1592287800000|2020-06-16 06:10:00|64.32|64.19|64.32|64.19|64.42|64.29|64.32|64.19|387
1592288100000|2020-06-16 06:15:00|64.22|64.09|64.32|64.19|64.32|64.19|64.22|64.09|1624
1592288400000|2020-06-16 06:20:00|64.42|64.29|64.42|64.29|64.42|64.29|64.32|64.19|295
1592288700000|2020-06-16 06:25:00|64.52|64.39|64.52|64.39|64.52|64.39|64.52|64.39|490
1592289000000|2020-06-16 06:30:00|64.42|64.29|64.52|64.29|64.52|64.39|64.42|64.29|277
1592289300000|2020-06-16 06:35:00|64.42|64.19|63.92|63.79|64.42|64.19|63.92|63.79|2588
1592289600000|2020-06-16 06:40:00|64.02|63.69|64.12|63.99|64.12|63.99|63.92|63.69|2140
1592289900000|2020-06-16 06:45:00|64.02|63.89|64.02|63.89|64.02|63.89|63.92|63.69|1523
1592290200000|2020-06-16 06:50:00|63.92|63.79|64.12|63.99|64.12|63.99|63.92|63.79|257
1592290500000|2020-06-16 06:55:00|64.02|63.89|64.32|64.09|64.32|64.09|63.92|63.79|1825
1592290800000|2020-06-16 07:00:00|64.22|64.19|64.02|63.89|64.32|64.19|63.92|63.69|3693
1592291100000|2020-06-16 07:05:00|63.92|63.79|63.92|63.79|64.02|63.89|63.62|63.49|6200
1592291400000|2020-06-16 07:10:00|64.02|63.89|63.92|63.79|64.22|64.09|63.82|63.69|9265
1592291700000|2020-06-16 07:15:00|63.82|63.69|63.72|63.59|63.92|63.79|63.52|63.39|17787
1592292000000|2020-06-16 07:20:00|63.62|63.49|63.72|63.59|64.02|63.89|63.62|63.49|3860
1592292300000|2020-06-16 07:25:00|63.82|63.49|63.82|63.69|64.02|63.79|63.52|63.29|58744
1592292600000|2020-06-16 07:30:00|63.72|63.59|63.92|63.79|63.92|63.79|63.52|63.39|30451
1592292900000|2020-06-16 07:35:00|63.82|63.69|63.92|63.79|64.02|63.89|63.82|63.69|23979
1592293200000|2020-06-16 07:40:00|64.02|63.89|63.72|63.59|64.02|63.89|63.62|63.49|87774
1592293500000|2020-06-16 07:45:00|63.82|63.69|63.72|63.59|63.82|63.69|63.62|63.49|971
1592293800000|2020-06-16 07:50:00|63.82|63.69|63.62|63.49|63.82|63.69|63.42|63.19|5634
1592294100000|2020-06-16 07:55:00|63.52|63.39|63.42|63.29|63.62|63.49|63.32|63.19|26483
1592294400000|2020-06-16 08:00:00|63.32|63.19|63.52|63.39|63.62|63.49|63.32|63.19|2522
1592294700000|2020-06-16 08:05:00|63.42|63.29|63.32|63.19|63.52|63.29|63.12|62.99|4780
1592295000000|2020-06-16 08:10:00|63.22|63.09|63.62|63.49|63.62|63.49|63.22|63.09|9531
1592295300000|2020-06-16 08:15:00|63.52|63.39|63.22|63.09|63.62|63.39|63.22|63.09|1810
1592295600000|2020-06-16 08:20:00|63.12|62.99|63.02|62.89|63.22|63.09|62.92|62.79|3889
1592295900000|2020-06-16 08:25:00|63.12|62.99|63.42|63.29|63.42|63.29|63.02|62.89|7586
1592296200000|2020-06-16 08:30:00|63.52|63.39|63.52|63.39|63.52|63.39|63.42|63.29|8912
1592296500000|2020-06-16 08:35:00|63.42|63.29|63.62|63.49|63.72|63.59|63.42|63.29|4990
1592296800000|2020-06-16 08:40:00|63.52|63.39|63.72|63.59|63.72|63.59|63.52|63.39|1390
1592297100000|2020-06-16 08:45:00|63.82|63.69|63.92|63.79|63.92|63.79|63.62|63.39|6892
1592297400000|2020-06-16 08:50:00|63.82|63.69|64.22|64.09|64.22|64.09|63.82|63.69|4006
1592297700000|2020-06-16 08:55:00|64.12|63.99|64.12|63.99|64.32|64.19|64.12|63.99|2344
1592298000000|2020-06-16 09:00:00|64.22|64.09|64.32|64.19|64.32|64.19|64.12|63.99|1642
1592298300000|2020-06-16 09:05:00|64.42|64.29|64.42|64.29|64.52|64.39|64.42|64.19|3976
1592298600000|2020-06-16 09:10:00|64.32|64.19|64.32|64.19|64.42|64.29|64.22|64.09|2807
1592298900000|2020-06-16 09:15:00|64.22|64.09|64.22|64.09|64.32|64.19|64.22|64.09|15913
1592299200000|2020-06-16 09:20:00|64.32|64.19|64.22|64.09|64.32|64.19|64.02|63.89|1873
1592299500000|2020-06-16 09:25:00|64.12|63.99|64.22|64.09|64.22|64.09|64.12|63.99|2428
1592299800000|2020-06-16 09:30:00|64.32|64.19|64.12|63.99|64.32|64.19|64.12|63.99|10756
1592300100000|2020-06-16 09:35:00|64.02|63.89|63.82|63.69|64.02|63.89|63.72|63.59|3251
1592300400000|2020-06-16 09:40:00|63.92|63.79|64.02|63.89|64.02|63.89|63.82|63.69|389
1592300700000|2020-06-16 09:45:00|63.92|63.79|64.12|63.99|64.12|63.99|63.92|63.79|3824
1592301000000|2020-06-16 09:50:00|64.02|63.89|63.92|63.79|64.12|63.99|63.92|63.79|7770
1592301300000|2020-06-16 09:55:00|64.02|63.89|63.92|63.79|64.02|63.89|63.82|63.69|1557
1592301600000|2020-06-16 10:00:00|63.82|63.69|64.12|63.89|64.12|63.99|63.82|63.69|5101
1592301900000|2020-06-16 10:05:00|64.02|63.99|64.22|64.09|64.22|64.09|64.02|63.89|918
1592302200000|2020-06-16 10:10:00|64.12|63.99|64.42|64.29|64.42|64.29|64.12|63.99|1616
1592302500000|2020-06-16 10:15:00|64.32|64.19|64.42|64.29|64.42|64.29|64.32|64.19|4179
1592302800000|2020-06-16 10:20:00|64.32|64.19|64.42|64.29|64.42|64.29|64.32|64.19|15596
1592303100000|2020-06-16 10:25:00|64.52|64.39|64.52|64.39|64.52|64.39|64.42|64.29|65218
1592303400000|2020-06-16 10:30:00|64.42|64.29|64.52|64.39|64.62|64.49|64.42|64.29|2173
1592303700000|2020-06-16 10:35:00|64.42|64.29|64.22|64.09|64.52|64.39|64.22|64.09|1399
1592304000000|2020-06-16 10:40:00|64.12|63.99|64.32|64.19|64.32|64.19|64.12|63.99|491
1592304300000|2020-06-16 10:45:00|64.42|64.29|64.12|63.99|64.42|64.29|64.12|63.99|3663
1592304600000|2020-06-16 10:50:00|64.22|64.09|64.22|64.09|64.22|64.09|64.12|63.99|181
1592304900000|2020-06-16 10:55:00|64.32|63.99|64.32|64.19|64.32|64.19|64.22|63.99|3585
1592305200000|2020-06-16 11:00:00|64.42|64.29|64.42|64.29|64.42|64.29|64.32|64.19|1115
1592305500000|2020-06-16 11:05:00|64.52|64.39|64.52|64.39|64.52|64.39|64.52|64.39|1584
1592305800000|2020-06-16 11:10:00|64.42|64.29|64.52|64.39|64.62|64.49|64.42|64.29|28976
1592306100000|2020-06-16 11:15:00|64.42|64.29|64.52|64.39|64.52|64.39|64.42|64.29|1249
1592306400000|2020-06-16 11:20:00|64.42|64.29|64.52|64.39|64.52|64.39|64.42|64.29|2343
1592306700000|2020-06-16 11:25:00|64.62|64.49|64.52|64.39|64.62|64.49|64.52|64.39|19479
1592307000000|2020-06-16 11:30:00|64.42|64.29|64.42|64.29|64.42|64.39|64.42|64.29|65
1592307300000|2020-06-16 11:35:00|64.52|64.39|64.52|64.39|64.52|64.39|64.52|64.39|1563
1592307600000|2020-06-16 11:40:00|64.62|64.49|64.62|64.49|64.62|64.49|64.52|64.39|6503
1592307900000|2020-06-16 11:45:00|64.72|64.59|64.72|64.59|64.72|64.59|64.62|64.49|2706
1592308200000|2020-06-16 11:50:00|64.82|64.69|64.82|64.59|64.82|64.69|64.72|64.59|8779
1592308500000|2020-06-16 11:55:00|64.72|64.69|64.82|64.69|64.82|64.69|64.72|64.59|7685
1592308800000|2020-06-16 12:00:00|64.92|64.59|65.02|64.89|65.02|64.89|64.92|64.59|2059
1592309100000|2020-06-16 12:05:00|64.92|64.79|64.92|64.79|64.92|64.79|64.92|64.79|177
1592309400000|2020-06-16 12:10:00|65.02|64.89|65.12|64.99|65.22|65.09|64.92|64.79|5214
1592309700000|2020-06-16 12:15:00|65.22|65.09|65.32|65.19|65.32|65.19|65.12|64.99|1954
1592310000000|2020-06-16 12:20:00|65.42|65.29|65.32|65.19|65.42|65.29|65.22|65.09|3832
1592310300000|2020-06-16 12:25:00|65.42|65.29|65.32|65.19|65.42|65.29|65.32|65.19|4556
1592310600000|2020-06-16 12:30:00|65.42|65.29|65.62|65.49|65.72|65.59|65.42|65.29|3807
1592310900000|2020-06-16 12:35:00|65.52|65.39|65.72|65.59|65.82|65.69|65.52|65.39|5401
1592311200000|2020-06-16 12:40:00|65.82|65.69|65.92|65.79|65.92|65.79|65.72|65.59|3927
1592311500000|2020-06-16 12:45:00|65.82|65.69|65.82|65.69|65.92|65.69|65.72|65.59|10032
1592311800000|2020-06-16 12:50:00|65.72|65.59|65.82|65.69|65.82|65.69|65.62|65.49|7750
1592312100000|2020-06-16 12:55:00|65.72|65.59|65.82|65.69|65.92|65.79|65.72|65.59|23834
1592312400000|2020-06-16 13:00:00|65.72|65.59|65.52|65.39|65.82|65.69|65.42|65.29|4784
1592312700000|2020-06-16 13:05:00|65.42|65.29|65.42|65.29|65.52|65.39|65.22|65.09|7101
1592313000000|2020-06-16 13:10:00|65.32|65.19|65.62|65.49|65.62|65.49|65.32|65.19|9577
1592313300000|2020-06-16 13:15:00|65.52|65.39|65.42|65.29|65.62|65.49|65.32|65.19|6272
1592313600000|2020-06-16 13:20:00|65.32|65.19|65.22|65.09|65.42|65.29|65.22|65.09|321
1592313900000|2020-06-16 13:25:00|65.32|65.19|65.32|65.19|65.32|65.19|65.12|64.99|1866
1592314200000|2020-06-16 13:30:00|65.42|65.29|65.02|64.89|65.42|65.29|65.02|64.89|91052
1592314500000|2020-06-16 13:35:00|65.12|64.99|65.22|65.09|65.32|65.19|65.02|64.89|678
1592314800000|2020-06-16 13:40:00|65.32|65.19|65.22|65.09|65.32|65.19|65.02|64.89|6101
1592315100000|2020-06-16 13:45:00|65.32|65.19|64.82|64.69|65.32|65.19|64.82|64.69|17141
1592315400000|2020-06-16 13:50:00|64.92|64.79|65.02|64.89|65.02|64.89|64.72|64.59|1529
1592315700000|2020-06-16 13:55:00|65.12|64.99|65.32|65.19|65.32|65.19|65.12|64.99|832
1592316000000|2020-06-16 14:00:00|65.22|65.09|65.42|65.29|65.42|65.29|65.22|65.09|1195
1592316300000|2020-06-16 14:05:00|65.52|65.39|65.42|65.29|65.52|65.39|65.42|65.29|5639
1592316600000|2020-06-16 14:10:00|65.32|65.19|65.62|65.49|65.62|65.49|65.32|65.19|5439
1592316900000|2020-06-16 14:15:00|65.52|65.39|65.72|65.59|65.82|65.69|65.52|65.39|8905
1592317200000|2020-06-16 14:20:00|65.62|65.49|65.52|65.39|65.62|65.59|65.32|65.19|2909
1592317500000|2020-06-16 14:25:00|65.62|65.49|65.72|65.59|65.82|65.69|65.52|65.39|5454
1592317800000|2020-06-16 14:30:00|65.82|65.69|65.52|65.39|65.82|65.69|65.52|65.39|16537
1592318100000|2020-06-16 14:35:00|65.42|65.29|65.32|65.19|65.62|65.49|64.92|64.79|12770
1592318400000|2020-06-16 14:40:00|65.22|65.09|64.92|64.79|65.32|65.19|64.82|64.69|47793
1592318700000|2020-06-16 14:45:00|64.82|64.69|65.02|64.89|65.02|64.89|64.72|64.59|4894
1592319000000|2020-06-16 14:50:00|64.92|64.79|64.22|63.99|64.92|64.79|63.92|63.79|6903
1592319300000|2020-06-16 14:55:00|64.12|64.09|63.72|63.59|64.32|64.19|63.62|63.49|4537
1592319600000|2020-06-16 15:00:00|63.62|63.49|63.72|63.59|63.82|63.69|63.12|62.99|14924
1592319900000|2020-06-16 15:05:00|63.82|63.69|63.92|63.79|64.22|64.09|63.72|63.59|9546
1592320200000|2020-06-16 15:10:00|64.02|63.89|63.92|63.79|64.02|63.89|63.62|63.49|3685
1592320500000|2020-06-16 15:15:00|64.02|63.89|64.02|63.89|64.32|64.19|63.92|63.79|8953
1592320800000|2020-06-16 15:20:00|64.12|63.99|64.22|64.09|64.32|64.19|64.02|63.89|2423
1592321100000|2020-06-16 15:25:00|64.32|64.19|64.32|64.19|64.42|64.29|64.22|64.09|3046
1592321400000|2020-06-16 15:30:00|64.42|64.29|64.32|64.19|64.52|64.39|64.22|64.09|13617
1592321700000|2020-06-16 15:35:00|64.42|64.29|64.22|64.09|64.42|64.29|64.12|63.99|8675
1592322000000|2020-06-16 15:40:00|64.32|64.19|64.22|64.09|64.32|64.19|64.22|64.09|2089
1592322300000|2020-06-16 15:45:00|64.32|64.19|64.32|64.19|64.32|64.19|64.22|64.09|5725
1592322600000|2020-06-16 15:50:00|64.42|64.29|64.42|64.29|64.42|64.29|64.32|64.19|3211
1592322900000|2020-06-16 15:55:00|64.32|64.19|64.32|64.19|64.42|64.29|64.32|64.19|2650
1592323200000|2020-06-16 16:00:00|64.42|64.29|64.22|64.09|64.42|64.29|64.22|64.09|843
1592323500000|2020-06-16 16:05:00|64.32|64.19|64.22|64.09|64.32|64.19|64.22|64.09|15133
1592323800000|2020-06-16 16:10:00|64.32|64.19|64.32|64.19|64.32|64.19|64.22|64.09|1147
1592324100000|2020-06-16 16:15:00|64.22|64.09|64.22|64.09|64.32|64.19|64.22|64.09|2
1592324400000|2020-06-16 16:20:00|64.32|64.19|64.32|64.09|64.32|64.19|64.22|64.09|2058
1592324700000|2020-06-16 16:25:00|64.22|64.19|64.32|64.19|64.32|64.19|64.22|64.09|330
1592325000000|2020-06-16 16:30:00|64.42|64.29|64.42|64.29|64.42|64.29|64.42|64.29|91
1592325300000|2020-06-16 16:35:00|64.52|64.39|64.62|64.49|64.62|64.49|64.52|64.39|262
1592325600000|2020-06-16 16:40:00|64.52|64.39|64.62|64.49|64.62|64.49|64.52|64.39|625
1592325900000|2020-06-16 16:45:00|64.52|64.39|64.52|64.39|64.62|64.39|64.52|64.39|76
1592326200000|2020-06-16 16:50:00|64.62|64.49|64.52|64.39|64.62|64.49|64.52|64.39|2082
1592326500000|2020-06-16 16:55:00|64.62|64.49|64.62|64.39|64.62|64.49|64.52|64.39|257
1592326800000|2020-06-16 17:00:00|64.52|64.49|64.52|64.39|64.62|64.49|64.52|64.39|267
1592327100000|2020-06-16 17:05:00|64.62|64.59|64.72|64.59|64.72|64.59|64.62|64.59|264
1592327400000|2020-06-16 17:10:00|||||||||10
1592327700000|2020-06-16 17:15:00|64.62|64.49|64.72|64.59|64.72|64.59|64.62|64.49|1182
1592328000000|2020-06-16 17:20:00|64.62|64.49|64.62|64.49|64.72|64.59|64.62|64.39|137
1592328600000|2020-06-16 17:30:00|64.52|64.39|64.52|64.39|64.62|64.49|64.52|64.39|1
1592328900000|2020-06-16 17:35:00|64.42|64.29|64.42|64.29|64.52|64.39|64.42|64.29|5
1592329200000|2020-06-16 17:40:00|64.52|64.39|64.52|64.39|64.52|64.39|64.52|64.39|3
1592329800000|2020-06-16 17:50:00|64.42|64.29|64.42|64.29|64.52|64.29|64.42|64.29|11
1592330100000|2020-06-16 17:55:00|64.32|64.19|64.42|64.29|64.42|64.29|64.32|64.19|154
1592330400000|2020-06-16 18:00:00|64.52|64.39|64.52|64.29|64.52|64.39|64.42|64.29|17
1592330700000|2020-06-16 18:05:00|64.42|64.39|64.52|64.39|64.52|64.39|64.42|64.29|39
1592331000000|2020-06-16 18:10:00|64.62|64.29|64.62|64.49|64.62|64.49|64.62|64.29|10
1592331300000|2020-06-16 18:15:00|64.52|64.39|64.62|64.39|64.62|64.39|64.52|64.39|102
1592331600000|2020-06-16 18:20:00|64.52|64.49|64.52|64.29|64.62|64.49|64.32|64.19|276
1592331900000|2020-06-16 18:25:00|64.42|64.39|64.52|64.39|64.52|64.39|64.42|64.29|256
1592332200000|2020-06-16 18:30:00|64.62|64.49|64.62|64.39|64.62|64.49|64.52|64.39|79
1592332500000|2020-06-16 18:35:00|64.52|64.49|64.72|64.59|64.72|64.59|64.52|64.49|1288
1592332800000|2020-06-16 18:40:00|64.62|64.49|64.62|64.49|64.72|64.49|64.52|64.39|47
1592333100000|2020-06-16 18:45:00|64.72|64.39|64.62|64.39|64.72|64.49|64.52|64.39|0
1592333400000|2020-06-16 18:50:00|64.52|64.49|64.62|64.49|64.62|64.49|64.42|64.29|1924
1592333700000|2020-06-16 18:55:00|64.52|64.39|64.62|64.49|64.62|64.49|64.52|64.39|46
1592334000000|2020-06-16 19:00:00|64.52|64.39|64.52|64.29|64.62|64.39|64.42|64.29|519
1592334300000|2020-06-16 19:05:00|64.42|64.39|64.32|64.09|64.52|64.39|64.32|64.09|418
1592334600000|2020-06-16 19:10:00|64.42|64.19|64.32|64.19|64.42|64.19|64.32|64.09|76
1592334900000|2020-06-16 19:15:00|64.22|64.09|64.22|63.99|64.32|64.19|64.22|63.99|89
1592335200000|2020-06-16 19:20:00|64.32|64.09|64.32|64.19|64.32|64.19|64.22|64.09|7
1592335500000|2020-06-16 19:25:00|64.42|64.29|64.42|64.19|64.42|64.29|64.32|64.19|153
1592335800000|2020-06-16 19:30:00|64.32|64.29|64.42|64.29|64.42|64.29|64.32|64.29|0
1592336100000|2020-06-16 19:35:00|64.32|64.19|64.32|64.09|64.42|64.29|64.22|64.09|86
1592336400000|2020-06-16 19:40:00|64.22|64.19|64.22|63.99|64.32|64.19|64.12|63.99|10
1592336700000|2020-06-16 19:45:00|64.12|64.09|64.22|64.09|64.32|64.09|64.12|63.99|510
1592337000000|2020-06-16 19:50:00|64.32|64.19|64.22|63.99|64.32|64.19|64.12|63.99|848
1592337300000|2020-06-16 19:55:00|64.32|64.09|64.32|64.19|64.32|64.19|64.22|63.99|371
1592373900000|2020-06-17 06:05:00|64.52|64.39|64.92|64.79|64.92|64.79|64.52|64.39|494
1592374200000|2020-06-17 06:10:00|65.02|64.89|65.02|64.89|65.02|64.89|65.02|64.79|162
1592374500000|2020-06-17 06:15:00|65.12|64.99|65.02|64.79|65.12|64.99|64.92|64.79|553
1592374800000|2020-06-17 06:20:00|64.92|64.89|65.12|64.89|65.12|64.89|64.92|64.79|100
1592375100000|2020-06-17 06:25:00|65.02|64.99|65.02|64.79|65.12|64.99|64.92|64.79|10
1592375400000|2020-06-17 06:30:00|64.92|64.69|64.92|64.69|65.02|64.79|64.92|64.69|35
1592375700000|2020-06-17 06:35:00|65.02|64.89|65.02|64.89|65.02|64.89|64.92|64.69|200
1592376000000|2020-06-17 06:40:00|64.92|64.79|65.02|64.79|65.12|64.89|64.92|64.79|0
1592376300000|2020-06-17 06:45:00|64.92|64.69|64.92|64.79|64.92|64.79|64.92|64.69|50
1592376600000|2020-06-17 06:50:00|65.02|64.89|64.92|64.79|65.02|64.89|64.92|64.79|124
1592376900000|2020-06-17 06:55:00|65.02|64.89|64.72|64.59|65.02|64.89|64.72|64.59|461
1592377200000|2020-06-17 07:00:00|64.62|64.49|65.02|64.89|65.12|64.99|64.52|64.39|4607
1592377500000|2020-06-17 07:05:00|65.12|64.79|65.32|65.19|65.62|65.49|64.92|64.79|3248
1592377800000|2020-06-17 07:10:00|65.22|65.09|64.92|64.79|65.42|65.29|64.92|64.79|1878
1592378100000|2020-06-17 07:15:00|65.02|64.89|64.52|64.39|65.12|64.99|64.52|64.39|5905
1592378400000|2020-06-17 07:20:00|64.42|64.29|64.82|64.69|64.82|64.69|64.32|64.19|7772
1592378700000|2020-06-17 07:25:00|64.92|64.59|65.32|65.19|65.42|65.29|64.62|64.39|11603
1592379000000|2020-06-17 07:30:00|65.42|65.29|65.22|65.09|65.42|65.29|65.02|64.89|3168
1592379300000|2020-06-17 07:35:00|65.12|64.99|65.42|65.29|65.52|65.39|65.12|64.99|3534
1592379600000|2020-06-17 07:40:00|65.52|65.39|65.62|65.49|65.72|65.59|65.42|65.29|4926
1592379900000|2020-06-17 07:45:00|65.52|65.39|65.82|65.59|65.82|65.69|65.42|65.29|3714
1592380200000|2020-06-17 07:50:00|65.72|65.69|65.82|65.69|65.82|65.69|65.62|65.49|2441
1592380500000|2020-06-17 07:55:00|65.92|65.79|65.52|65.39|65.92|65.79|65.42|65.29|1940
1592380800000|2020-06-17 08:00:00|65.62|65.29|65.12|64.99|65.72|65.59|65.02|64.89|1071
1592381100000|2020-06-17 08:05:00|65.02|64.89|65.12|64.99|65.22|65.09|64.82|64.69|2409
1592381400000|2020-06-17 08:10:00|65.22|65.09|65.12|64.99|65.32|65.19|65.02|64.89|10828
1592381700000|2020-06-17 08:15:00|65.22|65.09|65.42|65.29|65.42|65.29|65.02|64.89|4271
1592382000000|2020-06-17 08:20:00|65.32|65.19|65.32|65.19|65.52|65.39|65.22|65.09|7420
1592382300000|2020-06-17 08:25:00|65.42|65.29|65.32|65.19|65.42|65.29|65.32|65.19|14632
1592382600000|2020-06-17 08:30:00|65.42|65.29|65.32|65.09|65.52|65.39|65.22|65.09|10890
1592382900000|2020-06-17 08:35:00|65.22|65.19|65.02|64.89|65.32|65.19|64.92|64.79|8901
1592383200000|2020-06-17 08:40:00|64.92|64.79|65.02|64.89|65.12|64.99|64.92|64.79|952
1592383500000|2020-06-17 08:45:00|64.92|64.79|65.12|64.89|65.22|65.09|64.92|64.79|5898
1592383800000|2020-06-17 08:50:00|65.02|64.99|64.92|64.79|65.12|64.99|64.82|64.59|1498
1592384100000|2020-06-17 08:55:00|65.02|64.69|65.02|64.89|65.12|64.99|64.92|64.69|3688
1592384400000|2020-06-17 09:00:00|64.92|64.79|64.92|64.79|65.02|64.89|64.82|64.69|2349
1592384700000|2020-06-17 09:05:00|64.82|64.69|64.72|64.59|64.92|64.69|64.72|64.49|1667
1592385000000|2020-06-17 09:10:00|64.62|64.49|64.72|64.59|64.82|64.69|64.62|64.49|23254
1592385300000|2020-06-17 09:15:00|64.82|64.69|64.32|64.19|64.82|64.69|64.32|64.19|1743
1592385600000|2020-06-17 09:20:00|64.22|64.09|64.32|64.19|64.42|64.29|64.22|64.09|3386
1592385900000|2020-06-17 09:25:00|64.42|64.29|64.52|64.29|64.52|64.39|64.22|64.09|2437
1592386200000|2020-06-17 09:30:00|64.42|64.19|64.42|64.29|64.52|64.39|64.32|64.19|12769
1592386500000|2020-06-17 09:35:00|64.32|64.19|64.52|64.39|64.52|64.39|64.32|64.19|5249
1592386800000|2020-06-17 09:40:00|64.62|64.49|64.62|64.49|64.72|64.59|64.52|64.39|1035
1592387100000|2020-06-17 09:45:00|64.72|64.59|64.32|64.19|64.72|64.59|64.22|64.09|3029
1592387400000|2020-06-17 09:50:00|64.22|64.09|64.12|63.99|64.32|64.19|64.12|63.99|20355
1592387700000|2020-06-17 09:55:00|64.02|63.89|64.02|63.89|64.12|63.99|63.92|63.79|14960
1592388000000|2020-06-17 10:00:00|64.12|63.99|64.12|63.99|64.12|63.99|64.02|63.89|1210
1592388300000|2020-06-17 10:05:00|64.02|63.89|64.12|63.99|64.12|63.99|64.02|63.89|5535
1592388600000|2020-06-17 10:10:00|64.22|63.89|64.22|64.09|64.32|64.19|64.12|63.89|8887
1592388900000|2020-06-17 10:15:00|64.32|64.19|64.22|64.09|64.32|64.19|64.22|64.09|189
1592389200000|2020-06-17 10:20:00|64.12|63.99|64.22|64.09|64.22|64.09|64.12|63.99|16726
1592389500000|2020-06-17 10:25:00|64.32|64.19|64.62|64.49|64.62|64.49|64.22|64.09|3793
1592389800000|2020-06-17 10:30:00|64.72|64.59|64.62|64.49|64.72|64.59|64.62|64.49|1143
1592390100000|2020-06-17 10:35:00|64.72|64.59|64.72|64.59|64.72|64.59|64.52|64.39|371
1592390400000|2020-06-17 10:40:00|64.62|64.49|64.62|64.49|64.72|64.59|64.62|64.49|81
1592390700000|2020-06-17 10:45:00|64.72|64.59|64.82|64.69|64.82|64.69|64.72|64.59|3153
1592391000000|2020-06-17 10:50:00|64.72|64.59|64.72|64.59|64.82|64.69|64.62|64.49|611
1592391300000|2020-06-17 10:55:00|64.62|64.49|64.92|64.79|64.92|64.79|64.62|64.49|1912
1592391600000|2020-06-17 11:00:00|65.02|64.89|65.02|64.89|65.12|64.99|64.92|64.79|1630
1592391900000|2020-06-17 11:05:00|65.12|64.79|64.92|64.79|65.12|64.99|64.92|64.79|398
1592392200000|2020-06-17 11:10:00|65.02|64.89|65.02|64.89|65.12|64.89|64.92|64.79|4419
1592392500000|2020-06-17 11:15:00|65.12|64.79|64.82|64.69|65.12|64.79|64.82|64.69|317
1592392800000|2020-06-17 11:20:00|64.92|64.79|65.12|64.99|65.22|65.09|64.82|64.69|6767
1592393100000|2020-06-17 11:25:00|65.22|65.09|65.12|64.99|65.22|65.09|65.12|64.99|544
1592393400000|2020-06-17 11:30:00|65.22|65.09|65.12|64.99|65.22|65.09|65.12|64.99|1569
1592393700000|2020-06-17 11:35:00|65.22|65.09|65.22|65.09|65.22|65.09|65.22|65.09|1279
1592394000000|2020-06-17 11:40:00|65.12|64.99|65.02|64.89|65.22|65.09|65.02|64.89|2986
1592394300000|2020-06-17 11:45:00|64.92|64.79|65.02|64.89|65.02|64.89|64.92|64.79|1205
1592394600000|2020-06-17 11:50:00|65.12|64.99|65.12|64.99|65.12|64.99|65.02|64.89|910
1592394900000|2020-06-17 11:55:00|65.02|64.89|64.92|64.79|65.12|64.99|64.92|64.79|1077
1592395200000|2020-06-17 12:00:00|65.02|64.89|65.12|64.89|65.12|64.99|64.92|64.79|330
1592395500000|2020-06-17 12:05:00|65.02|64.99|65.12|64.99|65.22|65.09|65.02|64.89|920
1592395800000|2020-06-17 12:10:00|65.02|64.89|65.12|64.99|65.12|64.99|65.02|64.89|225
1592396100000|2020-06-17 12:15:00|65.22|65.09|65.22|65.09|65.22|65.09|65.12|64.99|151
1592396400000|2020-06-17 12:20:00|65.12|64.99|65.22|65.09|65.22|65.09|65.12|64.99|545
1592396700000|2020-06-17 12:25:00|65.12|64.99|65.32|65.19|65.32|65.19|65.02|64.89|2761
1592397000000|2020-06-17 12:30:00|65.42|65.29|65.42|65.29|65.42|65.29|65.32|65.19|56307
1592397300000|2020-06-17 12:35:00|65.32|65.19|65.32|65.19|65.32|65.19|65.12|64.99|3506
1592397600000|2020-06-17 12:40:00|65.42|65.29|65.32|65.19|65.52|65.39|65.32|65.19|8383
1592397900000|2020-06-17 12:45:00|65.42|65.29|65.32|65.19|65.42|65.29|65.32|65.09|2089
1592398200000|2020-06-17 12:50:00|65.22|65.09|65.22|65.09|65.32|65.19|65.22|65.09|106
1592398500000|2020-06-17 12:55:00|65.12|64.99|65.22|65.09|65.22|65.09|65.12|64.99|1189
1592398800000|2020-06-17 13:00:00|65.32|65.19|65.12|64.99|65.32|65.19|65.12|64.89|823
1592399100000|2020-06-17 13:05:00|65.02|64.89|64.52|64.39|65.12|64.99|64.52|64.39|7502
1592399400000|2020-06-17 13:10:00|64.62|64.49|64.52|64.39|64.72|64.59|64.52|64.39|6444
1592399700000|2020-06-17 13:15:00|64.42|64.29|64.52|64.39|64.62|64.39|64.32|64.19|2505
1592400000000|2020-06-17 13:20:00|64.62|64.49|64.52|64.39|64.62|64.49|64.52|64.39|761
1592400300000|2020-06-17 13:25:00|64.62|64.49|64.62|64.49|64.62|64.49|64.52|64.39|1509
1592400600000|2020-06-17 13:30:00|64.52|64.39|64.42|64.29|64.62|64.49|64.42|64.29|1880
1592400900000|2020-06-17 13:35:00|64.52|64.19|64.22|64.09|64.52|64.29|64.22|64.09|2971
1592401200000|2020-06-17 13:40:00|64.32|64.19|64.42|64.29|64.42|64.29|64.22|64.09|558
1592401500000|2020-06-17 13:45:00|64.32|64.19|64.42|64.29|64.52|64.29|64.22|64.09|2246
1592401800000|2020-06-17 13:50:00|64.52|64.39|64.42|64.29|64.52|64.39|64.32|64.19|133
1592402100000|2020-06-17 13:55:00|64.32|64.19|64.22|64.09|64.32|64.29|64.12|63.99|1587
1592402400000|2020-06-17 14:00:00|64.32|64.19|64.02|63.89|64.32|64.19|64.02|63.89|1197
1592402700000|2020-06-17 14:05:00|64.12|63.99|64.22|64.09|64.22|64.09|64.02|63.89|582
1592403000000|2020-06-17 14:10:00|64.12|63.99|64.12|63.99|64.32|64.19|64.12|63.99|3397
1592403300000|2020-06-17 14:15:00|64.22|64.09|63.82|63.69|64.32|64.19|63.82|63.69|2451
1592403600000|2020-06-17 14:20:00|63.92|63.79|63.82|63.69|64.02|63.89|63.72|63.59|1403
1592403900000|2020-06-17 14:25:00|63.72|63.59|63.72|63.59|63.92|63.79|63.62|63.49|3263
1592404200000|2020-06-17 14:30:00|63.62|63.49|63.92|63.79|64.02|63.89|63.62|63.49|3709
1592404500000|2020-06-17 14:35:00|63.82|63.69|64.02|63.89|64.12|63.99|63.82|63.69|284
1592404800000|2020-06-17 14:40:00|63.92|63.79|64.12|63.99|64.22|63.99|63.92|63.79|475
1592405100000|2020-06-17 14:45:00|64.02|63.89|64.12|63.99|64.12|63.99|64.02|63.89|212
1592405400000|2020-06-17 14:50:00|64.02|63.89|64.42|64.19|64.42|64.29|64.02|63.89|639
1592405700000|2020-06-17 14:55:00|64.32|64.29|64.42|64.29|64.52|64.39|64.32|64.19|4056
1592406000000|2020-06-17 15:00:00|64.52|64.39|64.32|64.19|64.52|64.39|64.22|64.09|2208
1592406300000|2020-06-17 15:05:00|64.42|64.29|64.22|64.09|64.52|64.39|64.22|64.09|884
1592406600000|2020-06-17 15:10:00|64.32|64.19|64.12|63.99|64.32|64.19|64.02|63.89|1268
1592406900000|2020-06-17 15:15:00|64.02|63.89|64.12|63.99|64.32|64.19|64.02|63.89|599
1592407200000|2020-06-17 15:20:00|64.22|64.09|64.12|63.99|64.22|64.09|64.02|63.89|3015
1592407500000|2020-06-17 15:25:00|64.02|63.89|64.22|64.09|64.22|64.09|64.02|63.89|2011
1592407800000|2020-06-17 15:30:00|64.12|63.99|64.22|64.09|64.32|64.19|64.12|63.99|7279
1592408100000|2020-06-17 15:35:00|64.32|64.19|64.32|64.19|64.32|64.19|64.22|64.09|1134
1592408400000|2020-06-17 15:40:00|||||||||6040
1592408700000|2020-06-17 15:45:00|64.42|64.29|64.32|64.19|64.42|64.29|64.32|64.19|5169
1592409000000|2020-06-17 15:50:00|||||||||14
1592409300000|2020-06-17 15:55:00|64.42|64.29|64.42|64.29|64.42|64.29|64.32|64.19|3077
1592409600000|2020-06-17 16:00:00|64.52|64.39|64.42|64.29|64.52|64.39|64.42|64.29|3706
1592409900000|2020-06-17 16:05:00|||||||||180
1592410200000|2020-06-17 16:10:00|64.32|64.19|64.32|64.19|64.42|64.19|64.32|64.19|416
1592410500000|2020-06-17 16:15:00|64.42|64.29|64.32|64.19|64.42|64.29|64.32|64.19|154
1592410800000|2020-06-17 16:20:00|64.22|64.09|64.22|64.09|64.32|64.19|64.22|64.09|683
1592411100000|2020-06-17 16:25:00|64.32|64.19|64.32|64.19|64.32|64.19|64.32|64.19|125
1592411400000|2020-06-17 16:30:00|64.42|64.29|64.42|64.29|64.42|64.29|64.32|64.19|870
1592411700000|2020-06-17 16:35:00|64.32|64.19|64.32|64.19|64.32|64.19|64.32|64.19|712
1592412000000|2020-06-17 16:40:00|||||||||197
1592412300000|2020-06-17 16:45:00|||||||||1
1592412600000|2020-06-17 16:50:00|||||||||190
1592412900000|2020-06-17 16:55:00|64.22|64.09|64.32|64.19|64.32|64.19|64.22|64.09|566
1592413200000|2020-06-17 17:00:00|64.42|64.29|64.32|64.19|64.42|64.29|64.32|64.19|3
1592413800000|2020-06-17 17:10:00|64.22|64.09|64.22|64.09|64.32|64.09|64.22|64.09|196
1592414100000|2020-06-17 17:15:00|64.32|64.19|64.22|64.09|64.32|64.19|64.22|64.09|1182
1592414400000|2020-06-17 17:20:00|||||||||51
1592415300000|2020-06-17 17:35:00|64.32|64.19|64.32|64.19|64.32|64.19|64.32|64.19|366
1592415600000|2020-06-17 17:40:00|||||||||10
1592415900000|2020-06-17 17:45:00|64.22|64.09|64.32|64.19|64.32|64.19|64.22|64.09|1
1592416200000|2020-06-17 17:50:00|64.22|64.09|64.32|64.09|64.32|64.09|64.22|64.09|22
1592416500000|2020-06-17 17:55:00|64.22|64.19|64.22|64.09|64.32|64.19|64.22|64.09|500
1592416800000|2020-06-17 18:00:00|64.32||64.22||64.32||64.22||0
1592417400000|2020-06-17 18:10:00|64.32||64.22||64.32||64.22||0
1592417700000|2020-06-17 18:15:00|64.32|63.99|64.22|64.09|64.32|64.09|64.22|63.99|37
1592418300000|2020-06-17 18:25:00||63.99||64.09||64.09||63.99|60
1592418600000|2020-06-17 18:30:00|64.12|63.99|64.12|63.99|64.22|63.99|64.12|63.99|49
1592418900000|2020-06-17 18:35:00|64.22||64.22||64.22||64.12||0
1592419200000|2020-06-17 18:40:00||64.09||64.09||64.09||64.09|168
1592419500000|2020-06-17 18:45:00|||||||||30
1592419800000|2020-06-17 18:50:00|||||||||2
1592420100000|2020-06-17 18:55:00|||||||||58
1592420400000|2020-06-17 19:00:00|64.12|63.99|64.22|64.09|64.22|64.09|64.12|63.99|1718
1592421000000|2020-06-17 19:10:00|||||||||484
1592421300000|2020-06-17 19:15:00|||||||||3
1592421600000|2020-06-17 19:20:00|64.12|63.99|64.02|63.89|64.12|64.09|64.02|63.89|987
1592421900000|2020-06-17 19:25:00|64.12|63.99|64.12|63.89|64.12|63.99|64.12|63.89|631
1592422200000|2020-06-17 19:30:00|64.02||64.12||64.12||64.02||9
1592422500000|2020-06-17 19:35:00|64.02|63.99|64.12|63.89|64.12|63.99|64.02|63.89|2
1592422800000|2020-06-17 19:40:00|64.02|63.79|63.82|63.69|64.02|63.79|63.82|63.69|131
1592423100000|2020-06-17 19:45:00|63.92|63.79|63.92|63.69|64.02|63.89|63.82|63.69|849
1592423400000|2020-06-17 19:50:00|64.02|63.79|64.02|63.89|64.02|63.89|63.82|63.69|836
1592423700000|2020-06-17 19:55:00|63.92|63.79|63.92|63.79|64.12|63.89|63.92|63.79|444
1592460300000|2020-06-18 06:05:00|63.62|63.49|63.62|63.49|63.82|63.59|63.62|63.49|401
1592460600000|2020-06-18 06:10:00|63.72|63.39|63.72|63.59|63.82|63.69|63.62|63.39|205
1592460900000|2020-06-18 06:15:00|63.82|63.69|63.72|63.59|63.82|63.69|63.72|63.59|2277
1592461200000|2020-06-18 06:20:00|63.82|63.69|63.92|63.79|63.92|63.79|63.82|63.69|704
1592461500000|2020-06-18 06:25:00|64.02|63.89|64.12|63.99|64.12|63.99|63.92|63.89|137
1592461800000|2020-06-18 06:30:00|64.22|64.09|64.22|64.09|64.32|64.19|64.12|63.99|748
1592462100000|2020-06-18 06:35:00|64.12|63.99|64.22|63.99|64.22|64.09|64.12|63.99|25
1592462400000|2020-06-18 06:40:00|64.12||64.12||64.22||64.12||26
1592462700000|2020-06-18 06:45:00|64.02|63.89|64.12|63.89|64.12|63.99|64.02|63.89|184
1592463000000|2020-06-18 06:50:00|64.02|63.99|64.12|63.99|64.12|63.99|64.02|63.99|0
1592463300000|2020-06-18 06:55:00|64.02|63.89|64.02|63.89|64.02|63.89|64.02|63.89|100
1592463600000|2020-06-18 07:00:00|64.12|63.79|63.82|63.69|64.12|63.89|63.62|63.39|2056
1592463900000|2020-06-18 07:05:00|63.92|63.79|64.02|63.89|64.22|64.09|63.62|63.49|6427
1592464200000|2020-06-18 07:10:00|63.92|63.79|64.02|63.89|64.02|63.89|63.72|63.59|2585
1592464500000|2020-06-18 07:15:00|64.12|63.99|64.12|63.99|64.42|64.29|64.02|63.89|2484
1592464800000|2020-06-18 07:20:00|64.22|64.09|64.02|63.89|64.32|64.19|63.82|63.69|2900
1592465100000|2020-06-18 07:25:00|63.92|63.79|63.92|63.79|63.92|63.79|63.72|63.59|1731
1592465400000|2020-06-18 07:30:00|64.02|63.89|63.72|63.59|64.02|63.89|63.72|63.59|1971
1592465700000|2020-06-18 07:35:00|63.82|63.69|63.72|63.59|63.92|63.79|63.72|63.59|2483
1592466000000|2020-06-18 07:40:00|63.82|63.49|63.72|63.59|63.92|63.79|63.62|63.49|15338
1592466300000|2020-06-18 07:45:00|63.82|63.69|63.72|63.59|63.82|63.69|63.72|63.59|977
1592466600000|2020-06-18 07:50:00|63.82|63.69|64.02|63.89|64.02|63.89|63.72|63.59|2246
1592466900000|2020-06-18 07:55:00|63.92|63.79|64.22|64.09|64.22|64.09|63.92|63.79|547
1592467200000|2020-06-18 08:00:00|64.12|63.99|64.22|64.09|64.22|64.09|63.92|63.79|12947
1592467500000|2020-06-18 08:05:00|64.32|64.19|64.42|64.29|64.42|64.29|64.22|64.09|2881
1592467800000|2020-06-18 08:10:00|64.32|64.19|64.02|63.89|64.42|64.29|64.02|63.89|2072
1592468100000|2020-06-18 08:15:00|64.12|63.99|63.92|63.79|64.12|63.99|63.82|63.69|1691
1592468400000|2020-06-18 08:20:00|63.82|63.69|64.02|63.89|64.02|63.89|63.82|63.69|10168
1592468700000|2020-06-18 08:25:00|63.92|63.79|64.22|64.09|64.32|64.19|63.92|63.79|8395
1592469000000|2020-06-18 08:30:00|64.12|63.99|64.52|64.39|64.52|64.39|64.02|63.89|4684
1592469300000|2020-06-18 08:35:00|64.42|64.29|64.72|64.49|64.82|64.69|64.42|64.29|7072
1592469600000|2020-06-18 08:40:00|64.62|64.59|64.82|64.69|65.02|64.89|64.62|64.49|4333
1592469900000|2020-06-18 08:45:00|64.92|64.79|64.82|64.69|64.92|64.79|64.72|64.59|9827
1592470200000|2020-06-18 08:50:00|64.72|64.59|64.92|64.79|64.92|64.79|64.72|64.59|2768
1592470500000|2020-06-18 08:55:00|65.02|64.89|64.92|64.79|65.12|64.99|64.92|64.79|8075
1592470800000|2020-06-18 09:00:00|65.02|64.89|64.72|64.59|65.22|65.09|64.72|64.59|4332
1592471100000|2020-06-18 09:05:00|64.62|64.49|64.82|64.69|64.82|64.69|64.62|64.49|1375
1592471400000|2020-06-18 09:10:00|64.72|64.59|64.92|64.79|64.92|64.79|64.72|64.59|1640
1592471700000|2020-06-18 09:15:00|64.82|64.69|65.02|64.79|65.02|64.89|64.82|64.69|1347
1592472000000|2020-06-18 09:20:00|64.92|64.89|65.02|64.89|65.02|64.89|64.82|64.69|2013
1592472300000|2020-06-18 09:25:00|65.12|64.99|65.12|64.99|65.12|64.99|65.02|64.89|3691
1592472600000|2020-06-18 09:30:00|65.22|65.09|65.22|65.09|65.62|65.49|65.12|64.99|9650
1592472900000|2020-06-18 09:35:00|65.32|65.19|64.72|64.59|65.32|65.19|64.62|64.49|6817
1592473200000|2020-06-18 09:40:00|64.62|64.49|64.52|64.39|64.72|64.59|64.42|64.29|20562
1592473500000|2020-06-18 09:45:00|64.42|64.29|64.72|64.59|64.72|64.59|64.42|64.19|10417
1592473800000|2020-06-18 09:50:00|64.62|64.49|64.42|64.29|64.72|64.59|64.42|64.29|18539
1592474100000|2020-06-18 09:55:00|64.32|64.19|64.32|64.19|64.32|64.19|64.12|63.99|6838
1592474400000|2020-06-18 10:00:00|64.22|64.09|64.22|64.09|64.22|64.09|64.02|63.89|2823
1592474700000|2020-06-18 10:05:00|64.12|63.99|64.12|63.89|64.22|64.09|64.02|63.89|3923
1592475000000|2020-06-18 10:10:00|64.02|63.99|64.02|63.89|64.12|63.99|63.92|63.79|12387
1592475300000|2020-06-18 10:15:00|64.12|63.99|64.12|63.99|64.22|64.09|64.02|63.89|1761
1592475600000|2020-06-18 10:20:00|64.02|63.89|64.02|63.89|64.12|63.99|64.02|63.89|8635
1592475900000|2020-06-18 10:25:00|64.12|63.99|64.22|64.09|64.32|64.19|64.02|63.89|8144
1592476200000|2020-06-18 10:30:00|64.32|63.99|64.22|64.09|64.32|64.19|64.22|63.99|1358
1592476500000|2020-06-18 10:35:00|64.12|63.99|64.02|63.89|64.22|64.09|64.02|63.89|357
1592476800000|2020-06-18 10:40:00|64.12|63.99|64.02|63.89|64.12|63.99|63.92|63.79|278
1592477100000|2020-06-18 10:45:00|63.92|63.79|64.02|63.89|64.02|63.89|63.92|63.79|305
1592477400000|2020-06-18 10:50:00|63.92|63.79|63.72|63.59|63.92|63.79|63.72|63.59|182
1592477700000|2020-06-18 10:55:00|63.62|63.49|63.72|63.59|63.72|63.59|63.62|63.49|1049
1592478000000|2020-06-18 11:00:00|63.62|63.49|63.72|63.59|63.82|63.69|63.62|63.49|965
1592478300000|2020-06-18 11:05:00|63.62|63.49|63.62|63.49|63.72|63.49|63.52|63.39|516
1592478600000|2020-06-18 11:10:00|63.52|63.39|63.52|63.39|63.72|63.59|63.42|63.29|994
1592478900000|2020-06-18 11:15:00|63.42|63.29|63.52|63.39|63.62|63.49|63.42|63.29|1955
1592479200000|2020-06-18 11:20:00|63.42|63.29|63.22|63.09|63.42|63.39|63.22|63.09|1628
1592479500000|2020-06-18 11:25:00|63.32|63.19|63.32|63.19|63.42|63.29|63.32|63.19|1139
1592479800000|2020-06-18 11:30:00|63.42|63.29|63.22|63.09|63.42|63.29|63.22|63.09|413
1592480100000|2020-06-18 11:35:00|63.12|62.99|63.22|63.09|63.32|63.19|63.12|62.99|2764
1592480400000|2020-06-18 11:40:00|63.32|63.19|63.12|62.99|63.32|63.19|63.12|62.99|735
1592480700000|2020-06-18 11:45:00|63.02|62.89|62.92|62.79|63.02|62.99|62.72|62.59|7397
1592481000000|2020-06-18 11:50:00|62.82|62.69|62.82|62.69|62.92|62.69|62.72|62.59|824
1592481300000|2020-06-18 11:55:00|62.72|62.59|62.72|62.59|62.72|62.59|62.42|62.29|11985
1592481600000|2020-06-18 12:00:00|62.62|62.49|62.72|62.59|62.72|62.59|62.52|62.39|12191
1592481900000|2020-06-18 12:05:00|62.62|62.49|62.72|62.59|62.82|62.69|62.62|62.49|314
1592482200000|2020-06-18 12:10:00|62.62|62.49|62.82|62.69|62.92|62.69|62.62|62.49|476
1592482500000|2020-06-18 12:15:00|62.92|62.79|62.82|62.69|62.92|62.79|62.82|62.69|1324
1592482800000|2020-06-18 12:20:00|62.92|62.79|62.82|62.69|62.92|62.79|62.72|62.59|663
1592483100000|2020-06-18 12:25:00|62.92|62.79|62.92|62.79|62.92|62.79|62.82|62.69|759
1592483400000|2020-06-18 12:30:00|63.02|62.69|62.72|62.59|63.02|62.79|62.62|62.49|722
1592483700000|2020-06-18 12:35:00|62.82|62.69|63.02|62.89|63.02|62.89|62.62|62.49|944
1592484000000|2020-06-18 12:40:00|62.92|62.79|63.02|62.89|63.02|62.89|62.92|62.79|162
1592484300000|2020-06-18 12:45:00|63.12|62.99|63.12|62.99|63.22|63.09|63.02|62.89|310
1592484600000|2020-06-18 12:50:00|63.02|62.89|63.12|62.99|63.22|63.09|63.02|62.89|496
1592484900000|2020-06-18 12:55:00|63.22|63.09|63.12|62.99|63.22|63.09|63.02|62.89|2850
1592485200000|2020-06-18 13:00:00|63.02|62.89|62.92|62.79|63.02|62.99|62.92|62.69|331
1592485500000|2020-06-18 13:05:00|62.82|62.69|62.82|62.69|62.92|62.79|62.72|62.59|83
1592485800000|2020-06-18 13:10:00|62.72|62.59|62.72|62.59|62.92|62.79|62.72|62.59|362
1592486100000|2020-06-18 13:15:00|62.82|62.69|62.82|62.69|62.82|62.69|62.72|62.59|954
1592486400000|2020-06-18 13:20:00|62.72|62.59|62.72|62.49|62.72|62.59|62.62|62.49|1972
1592486700000|2020-06-18 13:25:00|62.82|62.59|62.62|62.49|62.82|62.69|62.62|62.49|8424
1592487000000|2020-06-18 13:30:00|62.52|62.39|62.42|62.29|62.82|62.69|62.42|62.29|1929
1592487300000|2020-06-18 13:35:00|62.52|62.39|62.92|62.69|62.92|62.79|62.42|62.29|4456
1592487600000|2020-06-18 13:40:00|62.82|62.59|63.12|62.99|63.12|62.99|62.72|62.59|3360
1592487900000|2020-06-18 13:45:00|63.02|62.89|63.32|63.19|63.32|63.19|62.92|62.79|6173
1592488200000|2020-06-18 13:50:00|63.42|63.29|63.22|63.09|63.42|63.29|63.22|63.09|3040
1592488500000|2020-06-18 13:55:00|63.12|62.99|62.92|62.79|63.22|63.09|62.92|62.79|12021
1592488800000|2020-06-18 14:00:00|63.02|62.89|63.32|63.19|63.32|63.19|62.92|62.79|3234
1592489100000|2020-06-18 14:05:00|63.22|63.09|63.52|63.39|63.62|63.49|63.22|63.09|1621
1592489400000|2020-06-18 14:10:00|63.42|63.29|63.52|63.39|63.52|63.39|63.32|63.19|443
1592489700000|2020-06-18 14:15:00|63.62|63.49|63.52|63.39|63.62|63.49|63.42|63.29|3899
1592490000000|2020-06-18 14:20:00|63.42|63.29|63.22|63.09|63.52|63.39|63.22|62.99|3253
1592490300000|2020-06-18 14:25:00|63.32|63.19|63.32|63.19|63.42|63.29|63.22|63.09|215
1592490600000|2020-06-18 14:30:00|63.42|63.09|63.62|63.49|63.62|63.49|63.02|62.89|2587
1592490900000|2020-06-18 14:35:00|63.72|63.59|63.52|63.39|63.82|63.69|63.52|63.39|897
1592491200000|2020-06-18 14:40:00|63.62|63.49|63.42|63.29|63.62|63.49|63.42|63.19|717
1592491500000|2020-06-18 14:45:00|63.52|63.39|63.52|63.29|63.62|63.49|63.32|63.19|2474
1592491800000|2020-06-18 14:50:00|63.42|63.39|63.22|63.09|63.52|63.39|63.22|63.09|3560
1592492100000|2020-06-18 14:55:00|63.32|63.19|63.42|63.29|63.52|63.39|63.22|63.09|666
1592492400000|2020-06-18 15:00:00|63.52|63.19|63.52|63.39|63.52|63.39|63.32|63.19|907
1592492700000|2020-06-18 15:05:00|63.42|63.29|63.32|63.19|63.52|63.39|63.32|63.19|5402
1592493000000|2020-06-18 15:10:00|63.22|63.09|63.42|63.29|63.52|63.39|63.22|63.09|3412
1592493300000|2020-06-18 15:15:00|63.32|63.19|63.32|63.19|63.42|63.29|63.22|63.09|3684
1592493600000|2020-06-18 15:20:00|63.22|63.09|63.22|63.09|63.32|63.19|63.12|62.99|3881
1592493900000|2020-06-18 15:25:00|63.32|63.19|63.22|63.09|63.42|63.29|63.22|63.09|3173
1592494200000|2020-06-18 15:30:00|63.32|63.19|63.32|63.19|63.42|63.29|63.32|63.19|11904
1592494500000|2020-06-18 15:35:00|63.42|63.29|63.32|63.19|63.42|63.29|63.32|63.09|999
1592494800000|2020-06-18 15:40:00|63.22|63.09|63.22|63.09|63.32|63.19|63.22|63.09|5408
1592495100000|2020-06-18 15:45:00||62.99||63.09||63.09||62.99|664
1592495400000|2020-06-18 15:50:00|63.12|62.99|63.02|62.89|63.12|62.99|63.02|62.89|1457
1592495700000|2020-06-18 15:55:00|62.92|62.79|63.02|62.89|63.12|62.99|62.92|62.79|1431
1592496000000|2020-06-18 16:00:00|63.12|62.99|62.92|62.79|63.12|62.99|62.92|62.79|549
1592496300000|2020-06-18 16:05:00|63.02|62.89|63.02|62.89|63.02|62.89|63.02|62.89|44798
1592496600000|2020-06-18 16:10:00|62.92|62.79|63.02|62.89|63.02|62.89|62.92|62.79|815
1592496900000|2020-06-18 16:15:00|63.12|62.99|63.12|62.99|63.12|62.99|63.12|62.89|4855
1592497200000|2020-06-18 16:20:00|63.22|63.09|63.22|63.09|63.22|63.09|63.22|62.99|30
1592497500000|2020-06-18 16:25:00|63.12|62.99|63.12|62.99|63.12|62.99|63.12|62.99|151
1592497800000|2020-06-18 16:30:00|63.02|62.89|63.02|62.89|63.12|62.99|63.02|62.89|1159
1592498100000|2020-06-18 16:35:00|62.92|62.79|62.92|62.79|62.92|62.79|62.92|62.79|0
1592498400000|2020-06-18 16:40:00|63.02|62.89|63.02|62.89|63.02|62.89|62.92|62.79|25324
1592498700000|2020-06-18 16:45:00|63.12||63.12||63.12||63.12||337
1592499000000|2020-06-18 16:50:00|63.02|62.99|63.12|62.99|63.12|62.99|63.02|62.89|2
1592499300000|2020-06-18 16:55:00|63.02|62.89|63.02|62.89|63.02|62.99|63.02|62.89|566
1592499600000|2020-06-18 17:00:00|63.12|62.79|63.02|62.89|63.12|62.99|62.92|62.79|2454
1592499900000|2020-06-18 17:05:00|||||||||21784
1592500200000|2020-06-18 17:10:00|63.12|62.99|63.12|62.89|63.12|62.99|63.02|62.89|44222
1592500500000|2020-06-18 17:15:00|63.02|62.99|63.12|62.99|63.12|62.99|63.02|62.99|1314
1592500800000|2020-06-18 17:20:00|63.02|62.89|63.02|62.89|63.12|62.89|63.02|62.89|507
1592501400000|2020-06-18 17:30:00|63.12||63.02||63.12||63.02||0
1592501700000|2020-06-18 17:35:00|63.12|62.99|63.12|62.99|63.12|62.99|63.02|62.89|1226
1592502600000|2020-06-18 17:50:00|||||||||3
1592503200000|2020-06-18 18:00:00|63.02|62.89|63.02|62.89|63.02|62.89|63.02|62.89|87
1592503500000|2020-06-18 18:05:00|62.92|62.79|62.92|62.79|63.02|62.79|62.92|62.79|40
1592504100000|2020-06-18 18:15:00|||||||||25
1592504700000|2020-06-18 18:25:00|63.02|62.89|63.02|62.89|63.02|62.89|63.02|62.89|112
1592505000000|2020-06-18 18:30:00|62.92|62.79|63.02|62.89|63.02|62.89|62.92|62.79|136
1592505900000|2020-06-18 18:45:00|62.92|62.79|62.92|62.79|62.92|62.89|62.92|62.79|300
1592506200000|2020-06-18 18:50:00|63.02|62.89|63.02|62.79|63.02|62.89|62.92|62.79|97
1592506500000|2020-06-18 18:55:00|62.92|62.69|62.92|62.79|63.02|62.79|62.92|62.69|0
1592506800000|2020-06-18 19:00:00|62.82|62.69|62.82|62.69|62.82|62.69|62.82|62.69|23
1592507100000|2020-06-18 19:05:00|||||||||75
1592507400000|2020-06-18 19:10:00|62.92|62.79|62.92|62.69|62.92|62.79|62.82|62.69|60
1592507700000|2020-06-18 19:15:00|62.82|62.79|62.92|62.79|62.92|62.79|62.82|62.69|0
1592508000000|2020-06-18 19:20:00|63.02||62.92||63.02||62.92||0
1592508300000|2020-06-18 19:25:00|63.02|62.89|63.02|62.79|63.02|62.89|62.92|62.79|0
1592508600000|2020-06-18 19:30:00|62.92|62.89|63.02|62.89|63.02|62.89|62.92|62.89|83
1592508900000|2020-06-18 19:35:00|63.12||63.02||63.12||63.02||172
1592509200000|2020-06-18 19:40:00|63.12||63.02||63.12||63.02||2108
1592509500000|2020-06-18 19:45:00|62.92|62.79|62.92|62.79|63.02|62.79|62.92|62.79|109
1592509800000|2020-06-18 19:50:00|63.02|62.89|63.02|62.89|63.02|62.89|62.92|62.79|115
1592510100000|2020-06-18 19:55:00|62.92|62.79|63.12|62.79|63.12|62.89|62.92|62.79|158
1592546700000|2020-06-19 06:05:00|63.32|62.49|63.7|62.7|63.7|62.7|63.32|62.49|47
1592547000000|2020-06-19 06:10:00|63.72|62.79|63.62|63.09|63.72|63.19|63.52|62.79|7
1592547300000|2020-06-19 06:15:00|63.82|63.19|63.72|63.29|63.82|63.29|63.72|62.89|48
1592547600000|2020-06-19 06:20:00|63.92|63.49|63.92|63.49|63.92|63.69|63.82|63.49|102
1592547900000|2020-06-19 06:25:00|64.02|63.89|64.22|63.89|64.22|63.89|64.02|63.89|136
1592548200000|2020-06-19 06:30:00|64.52||64.52||64.52||64.52||2
1592548500000|2020-06-19 06:35:00|64.42|63.99|64.42|63.89|64.42|63.99|64.42|63.89|0
1592548800000|2020-06-19 06:40:00|64.52|63.99|64.42|63.99|64.52|63.99|64.42|63.99|1530
1592549100000|2020-06-19 06:45:00|64.32|63.89|64.32|63.89|64.52|63.99|64.22|63.89|0
1592549400000|2020-06-19 06:50:00|64.42|63.99|64.32|64.09|64.42|64.09|64.12|63.89|7
1592549700000|2020-06-19 06:55:00|64.72|63.99|64.32|64.09|64.72|64.29|64.32|63.99|1418
1592550000000|2020-06-19 07:00:00|64.12|63.99|64.22|63.89|64.42|64.19|64.12|63.89|691
1592550300000|2020-06-19 07:05:00|64.12|63.79|64.02|63.79|64.22|63.79|64.02|63.79|852
1592550600000|2020-06-19 07:10:00|63.92|63.69|64.12|63.89|64.12|63.89|63.82|63.59|12
1592550900000|2020-06-19 07:15:00|64.02|63.79|64.02|63.79|64.12|63.79|64.02|63.79|3753
1592551200000|2020-06-19 07:20:00|63.92|63.89|63.92|63.79|63.92|63.89|63.92|63.69|28
1592551500000|2020-06-19 07:25:00|64.02|63.69|63.92|63.69|64.02|63.79|63.92|63.69|160
1592551800000|2020-06-19 07:30:00|63.82|63.59|63.92|63.69|63.92|63.69|63.72|63.59|1130
1592552100000|2020-06-19 07:35:00|63.82|63.59|63.72|63.49|63.82|63.69|63.62|63.49|655
1592552400000|2020-06-19 07:40:00|63.82|63.59|63.82|63.59|63.92|63.69|63.82|63.59|0
1592552700000|2020-06-19 07:45:00|63.72|63.49|63.72|63.49|63.82|63.49|63.72|63.49|0
1592553000000|2020-06-19 07:50:00||63.39||63.39||63.39||63.39|42
1592553300000|2020-06-19 07:55:00|63.82|63.49|63.82|63.59|63.82|63.59|63.72|63.49|8054
1592553600000|2020-06-19 08:00:00|63.72|63.49|63.72|63.49|63.72|63.49|63.72|63.49|339
1592553900000|2020-06-19 08:05:00|63.62|63.39|63.52|63.29|63.62|63.39|63.52|63.29|100
1592554200000|2020-06-19 08:10:00||63.19||63.19||63.19||63.19|191
1592554500000|2020-06-19 08:15:00|63.42||63.42||63.42||63.32||500
1592554800000|2020-06-19 08:20:00|63.52|63.29|63.52|63.19|63.52|63.29|63.52|63.19|7300
1592555100000|2020-06-19 08:25:00|63.42|63.09|63.32|63.09|63.42|63.19|63.22|63.09|6508
1592555400000|2020-06-19 08:30:00||63.19||63.09||63.19||63.09|5001
1592555700000|2020-06-19 08:35:00|63.22|62.99|63.22|63.09|63.22|63.09|63.22|62.99|10500
1592556000000|2020-06-19 08:40:00|63.32|63.19|63.42|63.19|63.42|63.19|63.22|63.19|5006
1592556300000|2020-06-19 08:45:00|63.32|63.29|63.52|63.29|63.52|63.29|63.32|63.19|524
1592556900000|2020-06-19 08:55:00|||||||||5500
1592557200000|2020-06-19 09:00:00|63.42|63.39|63.62|63.39|63.62|63.39|63.42|63.39|316
1592557500000|2020-06-19 09:05:00|63.52|63.29|63.52|63.29|63.52|63.29|63.52|63.29|2500
1592557800000|2020-06-19 09:10:00|63.62|63.39|63.62|63.49|63.62|63.49|63.62|63.39|5500
1592558100000|2020-06-19 09:15:00|63.82|63.59|63.82|63.49|63.82|63.59|63.82|63.49|2785
1592558400000|2020-06-19 09:20:00|63.72|63.39|63.62|63.39|63.72|63.39|63.62|63.39|200
1592558700000|2020-06-19 09:25:00|63.52|63.49|63.62|63.39|63.62|63.49|63.52|63.39|1001
1592559000000|2020-06-19 09:30:00|63.72||63.62||63.72||63.62||5
1592559300000|2020-06-19 09:35:00|63.72|63.49|63.82|63.59|63.82|63.59|63.72|63.49|2703
1592559600000|2020-06-19 09:40:00|63.72|63.49|63.72|63.49|63.82|63.59|63.62|63.49|2920
1592559900000|2020-06-19 09:45:00|63.62|63.39|63.32|63.09|63.62|63.39|63.32|63.09|62
1592560200000|2020-06-19 09:50:00|||||||||16
1592560500000|2020-06-19 09:55:00|||||||||5315
1592560800000|2020-06-19 10:00:00|||||||||18
1592812800000|2020-06-22 08:00:00|||||||||449
1592813100000|2020-06-22 08:05:00|||||||||71
1592813400000|2020-06-22 08:10:00|||||||||467
1592813700000|2020-06-22 08:15:00|||||||||200
1592814000000|2020-06-22 08:20:00|||||||||679
1592814300000|2020-06-22 08:25:00|||||||||415
1592814600000|2020-06-22 08:30:00|||||||||221
1592814900000|2020-06-22 08:35:00|||||||||1544
1592815200000|2020-06-22 08:40:00|||||||||605
1592815500000|2020-06-22 08:45:00|||||||||676
1592815800000|2020-06-22 08:50:00|||||||||889
1592816100000|2020-06-22 08:55:00|||||||||707
1592816400000|2020-06-22 09:00:00|||||||||1279
1592816700000|2020-06-22 09:05:00|||||||||481
1592817000000|2020-06-22 09:10:00|||||||||33
1592817300000|2020-06-22 09:15:00|||||||||806
1592817600000|2020-06-22 09:20:00|||||||||133
1592817900000|2020-06-22 09:25:00|||||||||3020
1592818200000|2020-06-22 09:30:00|||||||||646
1592818500000|2020-06-22 09:35:00|||||||||1958
1592818800000|2020-06-22 09:40:00|||||||||291
1592819100000|2020-06-22 09:45:00|||||||||297
1592819400000|2020-06-22 09:50:00|||||||||112
1592819700000|2020-06-22 09:55:00|||||||||1765
1592820000000|2020-06-22 10:00:00|||||||||454
1592820300000|2020-06-22 10:05:00|||||||||2377
1592820600000|2020-06-22 10:10:00|||||||||229
1592820900000|2020-06-22 10:15:00|||||||||545
1592821200000|2020-06-22 10:20:00|||||||||441
1592821500000|2020-06-22 10:25:00|||||||||982
1592821800000|2020-06-22 10:30:00|||||||||106
1592822100000|2020-06-22 10:35:00|||||||||220
1592822400000|2020-06-22 10:40:00|||||||||265
1592822700000|2020-06-22 10:45:00|||||||||712
1592823000000|2020-06-22 10:50:00|||||||||524
1592823300000|2020-06-22 10:55:00|||||||||1255
1592823600000|2020-06-22 11:00:00|||||||||77
1592823900000|2020-06-22 11:05:00|||||||||210
1592824200000|2020-06-22 11:10:00|||||||||1874
1592824500000|2020-06-22 11:15:00|||||||||212
1592824800000|2020-06-22 11:20:00|||||||||441
1592825100000|2020-06-22 11:25:00|||||||||324
1592825400000|2020-06-22 11:30:00|||||||||1663
1592825700000|2020-06-22 11:35:00|||||||||672
1592826000000|2020-06-22 11:40:00|||||||||1685
1592826300000|2020-06-22 11:45:00|||||||||135
1592826600000|2020-06-22 11:50:00|||||||||1062
1592826900000|2020-06-22 11:55:00|||||||||258
1592827200000|2020-06-22 12:00:00|||||||||329
1592827500000|2020-06-22 12:05:00|||||||||91
1592827800000|2020-06-22 12:10:00|||||||||748
1592828100000|2020-06-22 12:15:00|||||||||312
1592828400000|2020-06-22 12:20:00|||||||||203
1592828700000|2020-06-22 12:25:00|||||||||44
1592829000000|2020-06-22 12:30:00|||||||||219
1592829300000|2020-06-22 12:35:00|||||||||273
1592829600000|2020-06-22 12:40:00|||||||||385
1592829900000|2020-06-22 12:45:00|||||||||87
1592830200000|2020-06-22 12:50:00|||||||||4082
1592830500000|2020-06-22 12:55:00|||||||||2043
1592830800000|2020-06-22 13:00:00|||||||||3440
1592831100000|2020-06-22 13:05:00|||||||||718
1592831400000|2020-06-22 13:10:00|||||||||1448
1592831700000|2020-06-22 13:15:00|||||||||1526
1592832000000|2020-06-22 13:20:00|||||||||837
1592832300000|2020-06-22 13:25:00|||||||||646
1592832600000|2020-06-22 13:30:00|||||||||1127
1592832900000|2020-06-22 13:35:00|||||||||2619
1592833200000|2020-06-22 13:40:00|||||||||1393
1592833500000|2020-06-22 13:45:00|||||||||450
1592833800000|2020-06-22 13:50:00|||||||||1057
1592834100000|2020-06-22 13:55:00|||||||||3066
1592834400000|2020-06-22 14:00:00|||||||||1167
1592834700000|2020-06-22 14:05:00|||||||||1566
1592835000000|2020-06-22 14:10:00|||||||||930
1592835300000|2020-06-22 14:15:00|||||||||364
1592835600000|2020-06-22 14:20:00|||||||||624
1592835900000|2020-06-22 14:25:00|||||||||451
1592836200000|2020-06-22 14:30:00|||||||||877
1592836500000|2020-06-22 14:35:00|||||||||485
1592836800000|2020-06-22 14:40:00|||||||||409
1592837100000|2020-06-22 14:45:00|||||||||441
1592837400000|2020-06-22 14:50:00|||||||||301
1592837700000|2020-06-22 14:55:00|||||||||168
1592838000000|2020-06-22 15:00:00|||||||||681
1592838300000|2020-06-22 15:05:00|||||||||1997
1592838600000|2020-06-22 15:10:00|||||||||424
1592838900000|2020-06-22 15:15:00|||||||||1514
1592839200000|2020-06-22 15:20:00|||||||||2183
1592839500000|2020-06-22 15:25:00|||||||||2641
1592839800000|2020-06-22 15:30:00|||||||||2905
1592840100000|2020-06-22 15:35:00|||||||||2616
1592840400000|2020-06-22 15:40:00|||||||||1592
1592840700000|2020-06-22 15:45:00|||||||||607
1592841000000|2020-06-22 15:50:00|||||||||225
1592841300000|2020-06-22 15:55:00|||||||||5554
1592841600000|2020-06-22 16:00:00|||||||||312
1592841900000|2020-06-22 16:05:00|||||||||10
1592842200000|2020-06-22 16:10:00|||||||||410
1592842500000|2020-06-22 16:15:00|||||||||90
1592842800000|2020-06-22 16:20:00|||||||||781
1592843100000|2020-06-22 16:25:00|||||||||54
1592844000000|2020-06-22 16:40:00|||||||||255
1592844300000|2020-06-22 16:45:00|||||||||236
1592844900000|2020-06-22 16:55:00|||||||||183
1592845200000|2020-06-22 17:00:00|||||||||35
1592845800000|2020-06-22 17:10:00|||||||||41
1592846400000|2020-06-22 17:20:00|||||||||6
1592846700000|2020-06-22 17:25:00|||||||||12
1592847300000|2020-06-22 17:35:00|||||||||200
1592848500000|2020-06-22 17:55:00|||||||||17
1592848800000|2020-06-22 18:00:00|||||||||156
1592849400000|2020-06-22 18:10:00|||||||||7
1592850000000|2020-06-22 18:20:00|||||||||118
1592850900000|2020-06-22 18:35:00|||||||||40
1592851200000|2020-06-22 18:40:00|||||||||21
1592852100000|2020-06-22 18:55:00|||||||||10
1592852400000|2020-06-22 19:00:00|||||||||66
1592852700000|2020-06-22 19:05:00|||||||||34
1592853000000|2020-06-22 19:10:00|||||||||115
1592853300000|2020-06-22 19:15:00|||||||||20
1592853600000|2020-06-22 19:20:00|||||||||100
1592853900000|2020-06-22 19:25:00|||||||||5
1592854200000|2020-06-22 19:30:00|||||||||9
1592855100000|2020-06-22 19:45:00|||||||||828
1592855400000|2020-06-22 19:50:00|||||||||112
1592855700000|2020-06-22 19:55:00|||||||||242
1592892300000|2020-06-23 06:05:00|||||||||71
1592892600000|2020-06-23 06:10:00|||||||||30
1592892900000|2020-06-23 06:15:00|||||||||11
1592893200000|2020-06-23 06:20:00|||||||||432
1592893500000|2020-06-23 06:25:00|||||||||50
1592893800000|2020-06-23 06:30:00|||||||||78
1592894100000|2020-06-23 06:35:00|||||||||481
1592894400000|2020-06-23 06:40:00|||||||||1479
1592894700000|2020-06-23 06:45:00|||||||||774
1592895000000|2020-06-23 06:50:00|||||||||214
1592895300000|2020-06-23 06:55:00|||||||||1006
1592895600000|2020-06-23 07:00:00|||||||||5054
1592895900000|2020-06-23 07:05:00|||||||||4122
1592896200000|2020-06-23 07:10:00|||||||||1311
1592896500000|2020-06-23 07:15:00|||||||||9839
1592896800000|2020-06-23 07:20:00|||||||||4381
1592897100000|2020-06-23 07:25:00|||||||||1445
1592897400000|2020-06-23 07:30:00|||||||||4522
1592897700000|2020-06-23 07:35:00|||||||||662
1592898000000|2020-06-23 07:40:00|||||||||1892
1592898300000|2020-06-23 07:45:00|||||||||2713
1592898600000|2020-06-23 07:50:00|||||||||1496
1592898900000|2020-06-23 07:55:00|||||||||1316
1592899200000|2020-06-23 08:00:00|||||||||4328
1592899500000|2020-06-23 08:05:00|||||||||5003
1592899800000|2020-06-23 08:10:00|||||||||3026
1592900100000|2020-06-23 08:15:00|||||||||1200
1592900400000|2020-06-23 08:20:00|||||||||474
1592900700000|2020-06-23 08:25:00|||||||||858
1592901000000|2020-06-23 08:30:00|||||||||214
1592901300000|2020-06-23 08:35:00|||||||||6335
1592901600000|2020-06-23 08:40:00|||||||||2915
1592901900000|2020-06-23 08:45:00|||||||||436
1592902200000|2020-06-23 08:50:00|||||||||1429
1592902500000|2020-06-23 08:55:00|||||||||3000
1592902800000|2020-06-23 09:00:00|||||||||299
1592903100000|2020-06-23 09:05:00|||||||||4881
1592903400000|2020-06-23 09:10:00|||||||||698
1592903700000|2020-06-23 09:15:00|||||||||217
1592904000000|2020-06-23 09:20:00|||||||||1409
1592904300000|2020-06-23 09:25:00|||||||||259
1592904600000|2020-06-23 09:30:00|||||||||896
1592904900000|2020-06-23 09:35:00|||||||||543
1592905200000|2020-06-23 09:40:00|||||||||2263
1592905500000|2020-06-23 09:45:00|||||||||435
1592905800000|2020-06-23 09:50:00|||||||||167
1592906100000|2020-06-23 09:55:00|||||||||571
1592906400000|2020-06-23 10:00:00|||||||||857
1592906700000|2020-06-23 10:05:00|||||||||355
1592907000000|2020-06-23 10:10:00|||||||||77
1592907300000|2020-06-23 10:15:00|||||||||4111
1592907600000|2020-06-23 10:20:00|||||||||1687
1592907900000|2020-06-23 10:25:00|||||||||604
1592908200000|2020-06-23 10:30:00|||||||||2207
1592908500000|2020-06-23 10:35:00|||||||||760
1592908800000|2020-06-23 10:40:00|||||||||110
1592909100000|2020-06-23 10:45:00|||||||||558
1592909400000|2020-06-23 10:50:00|||||||||2443
1592909700000|2020-06-23 10:55:00|||||||||2792
1592910000000|2020-06-23 11:00:00|||||||||3466
1592910300000|2020-06-23 11:05:00|||||||||502
1592910600000|2020-06-23 11:10:00|||||||||90
1592910900000|2020-06-23 11:15:00|||||||||389
1592911200000|2020-06-23 11:20:00|||||||||262
1592911500000|2020-06-23 11:25:00|||||||||54
1592911800000|2020-06-23 11:30:00|||||||||770
1592912100000|2020-06-23 11:35:00|||||||||10498
1592912400000|2020-06-23 11:40:00|||||||||956
1592912700000|2020-06-23 11:45:00|||||||||496
1592913000000|2020-06-23 11:50:00|||||||||487
1592913300000|2020-06-23 11:55:00|||||||||395
1592913600000|2020-06-23 12:00:00|||||||||105
1592913900000|2020-06-23 12:05:00|||||||||395
1592914200000|2020-06-23 12:10:00|||||||||676
1592914500000|2020-06-23 12:15:00|||||||||347
1592914800000|2020-06-23 12:20:00|||||||||3053
1592915100000|2020-06-23 12:25:00|||||||||404
1592915400000|2020-06-23 12:30:00|||||||||1441
1592915700000|2020-06-23 12:35:00|||||||||142
1592916000000|2020-06-23 12:40:00|||||||||821
1592916300000|2020-06-23 12:45:00|||||||||292
1592916600000|2020-06-23 12:50:00|||||||||394
1592916900000|2020-06-23 12:55:00|||||||||2413
1592917200000|2020-06-23 13:00:00|||||||||60
1592917500000|2020-06-23 13:05:00|||||||||978
1592917800000|2020-06-23 13:10:00|||||||||1915
1592918100000|2020-06-23 13:15:00|||||||||1603
1592918400000|2020-06-23 13:20:00|||||||||2112
1592918700000|2020-06-23 13:25:00|||||||||523
1592919000000|2020-06-23 13:30:00|||||||||936
1592919300000|2020-06-23 13:35:00|||||||||1091
1592919600000|2020-06-23 13:40:00|||||||||2061
1592919900000|2020-06-23 13:45:00|||||||||2827
1592920200000|2020-06-23 13:50:00|||||||||2204
1592920500000|2020-06-23 13:55:00|||||||||1515
1592920800000|2020-06-23 14:00:00|||||||||1264
1592921100000|2020-06-23 14:05:00|||||||||2044
1592921400000|2020-06-23 14:10:00|||||||||2046
1592921700000|2020-06-23 14:15:00|||||||||1259
1592922000000|2020-06-23 14:20:00|||||||||2251
1592922300000|2020-06-23 14:25:00|||||||||1414
1592922600000|2020-06-23 14:30:00|||||||||1796
1592922900000|2020-06-23 14:35:00|||||||||1047
1592923200000|2020-06-23 14:40:00|||||||||690
1592923500000|2020-06-23 14:45:00|||||||||7976
1592923800000|2020-06-23 14:50:00|||||||||658
1592924100000|2020-06-23 14:55:00|||||||||1042
1592924400000|2020-06-23 15:00:00|||||||||1512
1592924700000|2020-06-23 15:05:00|||||||||3131
1592925000000|2020-06-23 15:10:00|||||||||3217
1592925300000|2020-06-23 15:15:00|||||||||1815
1592925600000|2020-06-23 15:20:00|||||||||5121
1592925900000|2020-06-23 15:25:00|||||||||6786
1592926200000|2020-06-23 15:30:00|||||||||9975
1592926500000|2020-06-23 15:35:00|||||||||2479
1592926800000|2020-06-23 15:40:00|||||||||2127
1592927100000|2020-06-23 15:45:00|||||||||499
1592927400000|2020-06-23 15:50:00|||||||||1570
1592927700000|2020-06-23 15:55:00|||||||||638
1592928000000|2020-06-23 16:00:00|||||||||867
1592928300000|2020-06-23 16:05:00|||||||||1499
1592928600000|2020-06-23 16:10:00|||||||||1045
1592928900000|2020-06-23 16:15:00|||||||||844
1592929200000|2020-06-23 16:20:00|||||||||522
1592929500000|2020-06-23 16:25:00|||||||||831
1592929800000|2020-06-23 16:30:00|||||||||67
1592930100000|2020-06-23 16:35:00|||||||||3
1592930400000|2020-06-23 16:40:00|||||||||85
1592930700000|2020-06-23 16:45:00|||||||||6
1592931000000|2020-06-23 16:50:00|||||||||132
1592931300000|2020-06-23 16:55:00|||||||||105
1592931600000|2020-06-23 17:00:00|||||||||13
1592931900000|2020-06-23 17:05:00|||||||||13
1592932200000|2020-06-23 17:10:00|||||||||70
1592932800000|2020-06-23 17:20:00|||||||||60
1592933700000|2020-06-23 17:35:00|||||||||328
1592934000000|2020-06-23 17:40:00|||||||||1
1592934600000|2020-06-23 17:50:00|||||||||226
1592935200000|2020-06-23 18:00:00|||||||||28
1592935500000|2020-06-23 18:05:00|||||||||1
1592935800000|2020-06-23 18:10:00|||||||||45
1592936100000|2020-06-23 18:15:00|||||||||10
1592936400000|2020-06-23 18:20:00|||||||||65
1592936700000|2020-06-23 18:25:00|||||||||45
1592937000000|2020-06-23 18:30:00|||||||||10
1592937300000|2020-06-23 18:35:00|||||||||16
1592937900000|2020-06-23 18:45:00|||||||||27
1592938800000|2020-06-23 19:00:00|||||||||15
1592939700000|2020-06-23 19:15:00|||||||||2
1592940300000|2020-06-23 19:25:00|||||||||24
1592940900000|2020-06-23 19:35:00|||||||||9
1592941200000|2020-06-23 19:40:00|||||||||15
1592941500000|2020-06-23 19:45:00|||||||||120
1592941800000|2020-06-23 19:50:00|||||||||351
1592942100000|2020-06-23 19:55:00|||||||||327
1592978700000|2020-06-24 06:05:00|||||||||172
1592979000000|2020-06-24 06:10:00|||||||||231
1592979300000|2020-06-24 06:15:00|||||||||225
1592979600000|2020-06-24 06:20:00|||||||||492
1592979900000|2020-06-24 06:25:00|||||||||786
1592980200000|2020-06-24 06:30:00|||||||||254
1592981100000|2020-06-24 06:45:00|||||||||651
1592981400000|2020-06-24 06:50:00|||||||||395
1592981700000|2020-06-24 06:55:00|||||||||788
1592982000000|2020-06-24 07:00:00|||||||||5797
1592982300000|2020-06-24 07:05:00|||||||||8965
1592982600000|2020-06-24 07:10:00|||||||||2029
1592982900000|2020-06-24 07:15:00|||||||||2432
1592983200000|2020-06-24 07:20:00|||||||||1457
1592983500000|2020-06-24 07:25:00|||||||||3259
1592983800000|2020-06-24 07:30:00|||||||||1588
1592984100000|2020-06-24 07:35:00|||||||||1371
1592984400000|2020-06-24 07:40:00|||||||||5145
1592984700000|2020-06-24 07:45:00|||||||||902
1592985000000|2020-06-24 07:50:00|||||||||2032
1592985300000|2020-06-24 07:55:00|||||||||475
1592985600000|2020-06-24 08:00:00|||||||||989
1592985900000|2020-06-24 08:05:00|||||||||3264
1592986200000|2020-06-24 08:10:00|||||||||635
1592986500000|2020-06-24 08:15:00|||||||||3231
1592986800000|2020-06-24 08:20:00|||||||||2144
1592987100000|2020-06-24 08:25:00|||||||||2440
1592987400000|2020-06-24 08:30:00|||||||||3086
1592987700000|2020-06-24 08:35:00|||||||||2391
1592988000000|2020-06-24 08:40:00|||||||||917
1592988300000|2020-06-24 08:45:00|||||||||1230
1592988600000|2020-06-24 08:50:00|||||||||239
1592988900000|2020-06-24 08:55:00|||||||||2321
1592989200000|2020-06-24 09:00:00|||||||||239
1592989500000|2020-06-24 09:05:00|||||||||167
1592989800000|2020-06-24 09:10:00|||||||||678
1592990100000|2020-06-24 09:15:00|||||||||800
1592990400000|2020-06-24 09:20:00|||||||||2348
1592990700000|2020-06-24 09:25:00|||||||||1677
1592991000000|2020-06-24 09:30:00|||||||||1377
1592991300000|2020-06-24 09:35:00|||||||||534
1592991600000|2020-06-24 09:40:00|||||||||3625
1592991900000|2020-06-24 09:45:00|||||||||1535
1592992200000|2020-06-24 09:50:00|||||||||802
1592992500000|2020-06-24 09:55:00|||||||||603
1592992800000|2020-06-24 10:00:00|||||||||91
1592993100000|2020-06-24 10:05:00|||||||||758
1592993400000|2020-06-24 10:10:00|||||||||1915
1592993700000|2020-06-24 10:15:00|||||||||327
1592994000000|2020-06-24 10:20:00|||||||||716
1592994300000|2020-06-24 10:25:00|||||||||221
1592994600000|2020-06-24 10:30:00|||||||||47
1592994900000|2020-06-24 10:35:00|||||||||2206
1592995200000|2020-06-24 10:40:00|||||||||228
1592995500000|2020-06-24 10:45:00|||||||||50
1592995800000|2020-06-24 10:50:00|||||||||132
1592996100000|2020-06-24 10:55:00|||||||||256
1592996400000|2020-06-24 11:00:00|||||||||17
1592996700000|2020-06-24 11:05:00|||||||||808
1592997000000|2020-06-24 11:10:00|||||||||2396
1592997300000|2020-06-24 11:15:00|||||||||172
1592997600000|2020-06-24 11:20:00|||||||||223
1592997900000|2020-06-24 11:25:00|||||||||301
1592998200000|2020-06-24 11:30:00|||||||||12
1592998500000|2020-06-24 11:35:00|||||||||132
1592998800000|2020-06-24 11:40:00|||||||||421
1592999100000|2020-06-24 11:45:00|||||||||1087
1592999400000|2020-06-24 11:50:00|||||||||1249
1592999700000|2020-06-24 11:55:00|||||||||961
1593000000000|2020-06-24 12:00:00|||||||||535
1593000300000|2020-06-24 12:05:00|||||||||589
1593000600000|2020-06-24 12:10:00|||||||||2135
1593000900000|2020-06-24 12:15:00|||||||||813
1593001200000|2020-06-24 12:20:00|||||||||156
1593001500000|2020-06-24 12:25:00|||||||||1174
1593001800000|2020-06-24 12:30:00|||||||||131
1593002100000|2020-06-24 12:35:00|||||||||583
1593002400000|2020-06-24 12:40:00|||||||||349
1593002700000|2020-06-24 12:45:00|||||||||150
1593003000000|2020-06-24 12:50:00|||||||||5182
1593003300000|2020-06-24 12:55:00|||||||||353
1593003600000|2020-06-24 13:00:00|||||||||505
1593003900000|2020-06-24 13:05:00|||||||||181
1593004200000|2020-06-24 13:10:00|||||||||271
1593004500000|2020-06-24 13:15:00|||||||||491
1593004800000|2020-06-24 13:20:00|||||||||1341
1593005100000|2020-06-24 13:25:00|||||||||1243
1593005400000|2020-06-24 13:30:00|||||||||1742
1593005700000|2020-06-24 13:35:00|||||||||2094
1593006000000|2020-06-24 13:40:00|||||||||1212
1593006300000|2020-06-24 13:45:00|||||||||481
1593006600000|2020-06-24 13:50:00|||||||||1863
1593006900000|2020-06-24 13:55:00|||||||||65
1593007200000|2020-06-24 14:00:00|||||||||1463
1593007500000|2020-06-24 14:05:00|||||||||393
1593007800000|2020-06-24 14:10:00|||||||||747
1593008100000|2020-06-24 14:15:00|||||||||515
1593008400000|2020-06-24 14:20:00|||||||||994
1593008700000|2020-06-24 14:25:00|||||||||499
1593009000000|2020-06-24 14:30:00|||||||||2116
1593009300000|2020-06-24 14:35:00|||||||||2173
1593009600000|2020-06-24 14:40:00|||||||||767
1593009900000|2020-06-24 14:45:00|||||||||1527
1593010200000|2020-06-24 14:50:00|||||||||1173
1593010500000|2020-06-24 14:55:00|||||||||632
1593010800000|2020-06-24 15:00:00|||||||||1918
1593011100000|2020-06-24 15:05:00|||||||||991
1593011400000|2020-06-24 15:10:00|||||||||2624
1593011700000|2020-06-24 15:15:00|||||||||2215
1593012000000|2020-06-24 15:20:00|||||||||1170
1593012300000|2020-06-24 15:25:00|||||||||4202
1593012600000|2020-06-24 15:30:00|||||||||16510
1593012900000|2020-06-24 15:35:00|||||||||4674
1593013200000|2020-06-24 15:40:00|||||||||1327
1593013500000|2020-06-24 15:45:00|||||||||844
1593013800000|2020-06-24 15:50:00|||||||||2715
1593014100000|2020-06-24 15:55:00|||||||||1976
1593014400000|2020-06-24 16:00:00|||||||||1644
1593014700000|2020-06-24 16:05:00|||||||||130
1593015000000|2020-06-24 16:10:00|||||||||1127
1593015300000|2020-06-24 16:15:00|||||||||185
1593015600000|2020-06-24 16:20:00|||||||||305
1593015900000|2020-06-24 16:25:00|||||||||301
1593016200000|2020-06-24 16:30:00|||||||||122
1593016500000|2020-06-24 16:35:00|||||||||882
1593016800000|2020-06-24 16:40:00|||||||||272
1593017100000|2020-06-24 16:45:00|||||||||731
1593017400000|2020-06-24 16:50:00|||||||||712
1593017700000|2020-06-24 16:55:00|||||||||208
1593018000000|2020-06-24 17:00:00|||||||||25
1593018300000|2020-06-24 17:05:00|||||||||50
1593018600000|2020-06-24 17:10:00|||||||||400
1593018900000|2020-06-24 17:15:00|||||||||460
1593019200000|2020-06-24 17:20:00|||||||||16
1593019500000|2020-06-24 17:25:00|||||||||26
1593019800000|2020-06-24 17:30:00|||||||||10
1593020100000|2020-06-24 17:35:00|||||||||98
1593020400000|2020-06-24 17:40:00|||||||||4
1593020700000|2020-06-24 17:45:00|||||||||3
1593021300000|2020-06-24 17:55:00|||||||||8
1593021600000|2020-06-24 18:00:00|||||||||78
1593021900000|2020-06-24 18:05:00|||||||||26
1593022200000|2020-06-24 18:10:00|||||||||1
1593023100000|2020-06-24 18:25:00|||||||||40
1593023400000|2020-06-24 18:30:00|||||||||66
1593024000000|2020-06-24 18:40:00|||||||||23
1593024300000|2020-06-24 18:45:00|||||||||31
1593024600000|2020-06-24 18:50:00|||||||||1
1593024900000|2020-06-24 18:55:00|||||||||12
1593025200000|2020-06-24 19:00:00|||||||||13
1593025500000|2020-06-24 19:05:00|||||||||2
1593025800000|2020-06-24 19:10:00|||||||||2
1593026100000|2020-06-24 19:15:00|||||||||2
1593026700000|2020-06-24 19:25:00|||||||||5
1593027000000|2020-06-24 19:30:00|||||||||1
1593027300000|2020-06-24 19:35:00|||||||||26
1593027600000|2020-06-24 19:40:00|||||||||10
1593027900000|2020-06-24 19:45:00|||||||||788
1593028200000|2020-06-24 19:50:00|||||||||256
1593028500000|2020-06-24 19:55:00|||||||||797
1593065100000|2020-06-25 06:05:00|||||||||309
1593065400000|2020-06-25 06:10:00|||||||||112
1593065700000|2020-06-25 06:15:00|||||||||25
1593066000000|2020-06-25 06:20:00|||||||||332
1593066300000|2020-06-25 06:25:00|||||||||115
1593066600000|2020-06-25 06:30:00|||||||||115
1593067200000|2020-06-25 06:40:00|||||||||849
1593067500000|2020-06-25 06:45:00|||||||||350
1593067800000|2020-06-25 06:50:00|||||||||18
1593068100000|2020-06-25 06:55:00|||||||||372
1593068400000|2020-06-25 07:00:00|||||||||4595
1593068700000|2020-06-25 07:05:00|||||||||2321
1593069000000|2020-06-25 07:10:00|||||||||2950
1593069300000|2020-06-25 07:15:00|||||||||3013
1593069600000|2020-06-25 07:20:00|||||||||2867
1593069900000|2020-06-25 07:25:00|||||||||3559
1593070200000|2020-06-25 07:30:00|||||||||2866
1593070500000|2020-06-25 07:35:00|||||||||681
1593070800000|2020-06-25 07:40:00|||||||||1109
1593071100000|2020-06-25 07:45:00|||||||||535
1593071400000|2020-06-25 07:50:00|||||||||422
1593071700000|2020-06-25 07:55:00|||||||||610
1593072000000|2020-06-25 08:00:00|||||||||2217
1593072300000|2020-06-25 08:05:00|||||||||714
1593072600000|2020-06-25 08:10:00|||||||||2597
1593072900000|2020-06-25 08:15:00|||||||||2064
1593073200000|2020-06-25 08:20:00|||||||||763
1593073500000|2020-06-25 08:25:00|||||||||2718
1593073800000|2020-06-25 08:30:00|||||||||3464
1593074100000|2020-06-25 08:35:00|||||||||162
1593074400000|2020-06-25 08:40:00|||||||||3480
1593074700000|2020-06-25 08:45:00|||||||||479
1593075000000|2020-06-25 08:50:00|||||||||348
1593075300000|2020-06-25 08:55:00|||||||||353
1593075600000|2020-06-25 09:00:00|||||||||335
1593075900000|2020-06-25 09:05:00|||||||||424
1593076200000|2020-06-25 09:10:00|||||||||322
1593076500000|2020-06-25 09:15:00|||||||||593
1593076800000|2020-06-25 09:20:00|||||||||358
1593077100000|2020-06-25 09:25:00|||||||||152
1593077400000|2020-06-25 09:30:00|||||||||148
1593077700000|2020-06-25 09:35:00|||||||||664
1593078000000|2020-06-25 09:40:00|||||||||1788
1593078300000|2020-06-25 09:45:00|||||||||1181
1593078600000|2020-06-25 09:50:00|||||||||144
1593078900000|2020-06-25 09:55:00|||||||||1288
1593079200000|2020-06-25 10:00:00|||||||||67
1593079500000|2020-06-25 10:05:00|||||||||330
1593079800000|2020-06-25 10:10:00|||||||||32
1593080100000|2020-06-25 10:15:00|||||||||496
1593080400000|2020-06-25 10:20:00|||||||||66
1593080700000|2020-06-25 10:25:00|||||||||531
1593081000000|2020-06-25 10:30:00|||||||||505
1593081300000|2020-06-25 10:35:00|||||||||85
1593081600000|2020-06-25 10:40:00|||||||||134
1593081900000|2020-06-25 10:45:00|||||||||320
1593082200000|2020-06-25 10:50:00|||||||||454
1593082500000|2020-06-25 10:55:00|||||||||536
1593082800000|2020-06-25 11:00:00|||||||||444
1593083100000|2020-06-25 11:05:00|||||||||160
1593083400000|2020-06-25 11:10:00|||||||||31
1593083700000|2020-06-25 11:15:00|||||||||37
1593084000000|2020-06-25 11:20:00|||||||||70
1593084300000|2020-06-25 11:25:00|||||||||267
1593084600000|2020-06-25 11:30:00|||||||||29
1593084900000|2020-06-25 11:35:00|||||||||37
1593085200000|2020-06-25 11:40:00|||||||||797
1593085500000|2020-06-25 11:45:00|||||||||103
1593085800000|2020-06-25 11:50:00|||||||||5414
1593086100000|2020-06-25 11:55:00|||||||||162
1593086400000|2020-06-25 12:00:00|||||||||189
1593086700000|2020-06-25 12:05:00|||||||||263
1593087000000|2020-06-25 12:10:00|||||||||3413
1593087300000|2020-06-25 12:15:00|||||||||271
1593087600000|2020-06-25 12:20:00|||||||||89
1593087900000|2020-06-25 12:25:00|||||||||868
1593088200000|2020-06-25 12:30:00|||||||||2806
1593088500000|2020-06-25 12:35:00|||||||||956
1593088800000|2020-06-25 12:40:00|||||||||1034
1593089100000|2020-06-25 12:45:00|||||||||838
1593089400000|2020-06-25 12:50:00|||||||||364
1593089700000|2020-06-25 12:55:00|||||||||170
1593090000000|2020-06-25 13:00:00|||||||||185
1593090300000|2020-06-25 13:05:00|||||||||237
1593090600000|2020-06-25 13:10:00|||||||||378
1593090900000|2020-06-25 13:15:00|||||||||343
1593091200000|2020-06-25 13:20:00|||||||||1738
1593091500000|2020-06-25 13:25:00|||||||||62
1593091800000|2020-06-25 13:30:00|||||||||676
1593092100000|2020-06-25 13:35:00|||||||||759
1593092400000|2020-06-25 13:40:00|||||||||5022
1593092700000|2020-06-25 13:45:00|||||||||1047
1593093000000|2020-06-25 13:50:00|||||||||3092
1593093300000|2020-06-25 13:55:00|||||||||2140
1593093600000|2020-06-25 14:00:00|||||||||5392
1593093900000|2020-06-25 14:05:00|||||||||877
1593094200000|2020-06-25 14:10:00|||||||||1514
1593094500000|2020-06-25 14:15:00|||||||||517
1593094800000|2020-06-25 14:20:00|||||||||1010
1593095100000|2020-06-25 14:25:00|||||||||477
1593095400000|2020-06-25 14:30:00|||||||||1619
1593095700000|2020-06-25 14:35:00|||||||||499
1593096000000|2020-06-25 14:40:00|||||||||839
1593096300000|2020-06-25 14:45:00|||||||||430
1593096600000|2020-06-25 14:50:00|||||||||5034
1593096900000|2020-06-25 14:55:00|||||||||4479
1593097200000|2020-06-25 15:00:00|||||||||2329
1593097500000|2020-06-25 15:05:00|||||||||3388
1593097800000|2020-06-25 15:10:00|||||||||2305
1593098100000|2020-06-25 15:15:00|||||||||982
1593098400000|2020-06-25 15:20:00|||||||||4338
1593098700000|2020-06-25 15:25:00|||||||||3395
1593099000000|2020-06-25 15:30:00|||||||||25906
1593099300000|2020-06-25 15:35:00|||||||||15451
1593099600000|2020-06-25 15:40:00|||||||||1718
1593099900000|2020-06-25 15:45:00|||||||||1346
1593100200000|2020-06-25 15:50:00|||||||||10566
1593100500000|2020-06-25 15:55:00|||||||||30
1593100800000|2020-06-25 16:00:00|||||||||215
1593101100000|2020-06-25 16:05:00|||||||||482
1593101400000|2020-06-25 16:10:00|||||||||66
1593101700000|2020-06-25 16:15:00|||||||||1132
1593102000000|2020-06-25 16:20:00|||||||||1042
1593102300000|2020-06-25 16:25:00|||||||||258
1593102600000|2020-06-25 16:30:00|||||||||703
1593102900000|2020-06-25 16:35:00|||||||||1005
1593103200000|2020-06-25 16:40:00|||||||||917
1593103500000|2020-06-25 16:45:00|||||||||1516
1593103800000|2020-06-25 16:50:00|||||||||490
1593104100000|2020-06-25 16:55:00|||||||||361
1593104400000|2020-06-25 17:00:00|||||||||171
1593105000000|2020-06-25 17:10:00|||||||||263
1593105600000|2020-06-25 17:20:00|||||||||20
1593106200000|2020-06-25 17:30:00|||||||||900
1593106500000|2020-06-25 17:35:00|||||||||41
1593106800000|2020-06-25 17:40:00|||||||||267
1593107100000|2020-06-25 17:45:00|||||||||20
1593108000000|2020-06-25 18:00:00|||||||||18
1593108300000|2020-06-25 18:05:00|||||||||11
1593109200000|2020-06-25 18:20:00|||||||||413
1593109800000|2020-06-25 18:30:00|||||||||1
1593110400000|2020-06-25 18:40:00|||||||||104
1593110700000|2020-06-25 18:45:00|||||||||25
1593111000000|2020-06-25 18:50:00|||||||||25
1593111300000|2020-06-25 18:55:00|||||||||20
1593111600000|2020-06-25 19:00:00|||||||||25
1593111900000|2020-06-25 19:05:00|||||||||140
1593112500000|2020-06-25 19:15:00|||||||||81
1593112800000|2020-06-25 19:20:00|||||||||32
1593113100000|2020-06-25 19:25:00|||||||||212
1593113400000|2020-06-25 19:30:00|||||||||24
1593113700000|2020-06-25 19:35:00|||||||||154
1593114000000|2020-06-25 19:40:00|||||||||200
1593114300000|2020-06-25 19:45:00|||||||||465
1593114600000|2020-06-25 19:50:00|||||||||391
1593114900000|2020-06-25 19:55:00|||||||||545
1593151500000|2020-06-26 06:05:00|||||||||434
1593151800000|2020-06-26 06:10:00|||||||||252
1593152100000|2020-06-26 06:15:00|||||||||135
1593152400000|2020-06-26 06:20:00|||||||||342
1593152700000|2020-06-26 06:25:00|||||||||9
1593153000000|2020-06-26 06:30:00|||||||||431
1593153300000|2020-06-26 06:35:00|||||||||17
1593153600000|2020-06-26 06:40:00|||||||||54
1593153900000|2020-06-26 06:45:00|||||||||44
1593154200000|2020-06-26 06:50:00|||||||||25
1593154500000|2020-06-26 06:55:00|||||||||1021
1593154800000|2020-06-26 07:00:00|||||||||2732
1593155100000|2020-06-26 07:05:00|||||||||1915
1593155400000|2020-06-26 07:10:00|||||||||1352
1593155700000|2020-06-26 07:15:00|||||||||1629
1593156000000|2020-06-26 07:20:00|||||||||736
1593156300000|2020-06-26 07:25:00|||||||||1038
1593156600000|2020-06-26 07:30:00|||||||||1603
1593156900000|2020-06-26 07:35:00|||||||||890
1593157200000|2020-06-26 07:40:00|||||||||1011
1593157500000|2020-06-26 07:45:00|||||||||2386
1593157800000|2020-06-26 07:50:00|||||||||409
1593158100000|2020-06-26 07:55:00|||||||||1478
1593158400000|2020-06-26 08:00:00|||||||||776
1593158700000|2020-06-26 08:05:00|||||||||877
1593159000000|2020-06-26 08:10:00|||||||||1301
1593159300000|2020-06-26 08:15:00|||||||||519
1593159600000|2020-06-26 08:20:00|||||||||575
1593159900000|2020-06-26 08:25:00|||||||||294
1593160200000|2020-06-26 08:30:00|||||||||610
1593160500000|2020-06-26 08:35:00|||||||||968
1593160800000|2020-06-26 08:40:00|||||||||104
1593161100000|2020-06-26 08:45:00|||||||||549
1593161400000|2020-06-26 08:50:00|||||||||294
1593161700000|2020-06-26 08:55:00|||||||||498
1593162000000|2020-06-26 09:00:00|||||||||60
1593162300000|2020-06-26 09:05:00|||||||||126
1593162600000|2020-06-26 09:10:00|||||||||159
1593162900000|2020-06-26 09:15:00|||||||||162
1593163200000|2020-06-26 09:20:00|||||||||205
1593163500000|2020-06-26 09:25:00|||||||||22
1593163800000|2020-06-26 09:30:00|||||||||397
1593164100000|2020-06-26 09:35:00|||||||||78
1593164400000|2020-06-26 09:40:00|||||||||1687
1593164700000|2020-06-26 09:45:00|||||||||717
1593165000000|2020-06-26 09:50:00|||||||||397
1593165300000|2020-06-26 09:55:00|||||||||143
1593165600000|2020-06-26 10:00:00|||||||||310
1593165900000|2020-06-26 10:05:00|||||||||1669
1593166200000|2020-06-26 10:10:00|||||||||39
1593166500000|2020-06-26 10:15:00|||||||||124
1593166800000|2020-06-26 10:20:00|||||||||570
1593167100000|2020-06-26 10:25:00|||||||||2097
1593167400000|2020-06-26 10:30:00|||||||||111
1593167700000|2020-06-26 10:35:00|||||||||338
1593168000000|2020-06-26 10:40:00|||||||||1
1593168600000|2020-06-26 10:50:00|||||||||353
1593168900000|2020-06-26 10:55:00|||||||||170
1593169200000|2020-06-26 11:00:00|||||||||1171
1593169500000|2020-06-26 11:05:00|||||||||1184
1593169800000|2020-06-26 11:10:00|||||||||555
1593170100000|2020-06-26 11:15:00|||||||||111
1593170400000|2020-06-26 11:20:00|||||||||336
1593170700000|2020-06-26 11:25:00|||||||||1980
1593171000000|2020-06-26 11:30:00|||||||||565
1593171300000|2020-06-26 11:35:00|||||||||474
1593171600000|2020-06-26 11:40:00|||||||||66
1593171900000|2020-06-26 11:45:00|||||||||51
1593172200000|2020-06-26 11:50:00|||||||||734
1593172500000|2020-06-26 11:55:00|||||||||652
1593172800000|2020-06-26 12:00:00|||||||||714
1593173100000|2020-06-26 12:05:00|||||||||655
1593173400000|2020-06-26 12:10:00|||||||||542
1593173700000|2020-06-26 12:15:00|||||||||201
1593174000000|2020-06-26 12:20:00|||||||||2271
1593174300000|2020-06-26 12:25:00|||||||||1575
1593174600000|2020-06-26 12:30:00|||||||||373
1593174900000|2020-06-26 12:35:00|||||||||296
1593175200000|2020-06-26 12:40:00|||||||||460
1593175500000|2020-06-26 12:45:00|||||||||112
1593175800000|2020-06-26 12:50:00|||||||||177
1593176100000|2020-06-26 12:55:00|||||||||535
1593176400000|2020-06-26 13:00:00|||||||||168
1593176700000|2020-06-26 13:05:00|||||||||252
1593177000000|2020-06-26 13:10:00|||||||||2369
1593177300000|2020-06-26 13:15:00|||||||||30
1593177600000|2020-06-26 13:20:00|||||||||13
1593177900000|2020-06-26 13:25:00|||||||||20
1593178200000|2020-06-26 13:30:00|||||||||524
1593178500000|2020-06-26 13:35:00|||||||||5889
1593178800000|2020-06-26 13:40:00|||||||||1144
1593179100000|2020-06-26 13:45:00|||||||||1212
1593179400000|2020-06-26 13:50:00|||||||||563
1593179700000|2020-06-26 13:55:00|||||||||288
1593180000000|2020-06-26 14:00:00|||||||||514
1593180300000|2020-06-26 14:05:00|||||||||1565
1593180600000|2020-06-26 14:10:00|||||||||364
1593180900000|2020-06-26 14:15:00|||||||||1004
1593181200000|2020-06-26 14:20:00|||||||||1750
1593181500000|2020-06-26 14:25:00|||||||||2629
1593181800000|2020-06-26 14:30:00|||||||||2557
1593182100000|2020-06-26 14:35:00|||||||||1075
1593182400000|2020-06-26 14:40:00|||||||||1469
1593182700000|2020-06-26 14:45:00|||||||||866
1593183000000|2020-06-26 14:50:00|||||||||959
1593183300000|2020-06-26 14:55:00|||||||||1050
1593183600000|2020-06-26 15:00:00|||||||||1101
1593183900000|2020-06-26 15:05:00|||||||||899
1593184200000|2020-06-26 15:10:00|||||||||742
1593184500000|2020-06-26 15:15:00|||||||||478
1593184800000|2020-06-26 15:20:00|||||||||2491
1593185100000|2020-06-26 15:25:00|||||||||4013
1593185400000|2020-06-26 15:30:00|||||||||10976
1593185700000|2020-06-26 15:35:00|||||||||4812
1593186000000|2020-06-26 15:40:00|||||||||2599
1593186300000|2020-06-26 15:45:00|||||||||1071
1593186600000|2020-06-26 15:50:00|||||||||357
1593186900000|2020-06-26 15:55:00|||||||||185
1593187200000|2020-06-26 16:00:00|||||||||40
1593187500000|2020-06-26 16:05:00|||||||||8
1593187800000|2020-06-26 16:10:00|||||||||359
1593188100000|2020-06-26 16:15:00|||||||||2475
1593188400000|2020-06-26 16:20:00|||||||||964
1593188700000|2020-06-26 16:25:00|||||||||162
1593189000000|2020-06-26 16:30:00|||||||||794
1593189300000|2020-06-26 16:35:00|||||||||42
1593189600000|2020-06-26 16:40:00|||||||||179
1593189900000|2020-06-26 16:45:00|||||||||484
1593190200000|2020-06-26 16:50:00|||||||||78
1593190500000|2020-06-26 16:55:00|||||||||327
1593190800000|2020-06-26 17:00:00|||||||||24
1593191100000|2020-06-26 17:05:00|||||||||40
1593191400000|2020-06-26 17:10:00|||||||||10
1593191700000|2020-06-26 17:15:00|||||||||282
1593192000000|2020-06-26 17:20:00|||||||||37
1593192300000|2020-06-26 17:25:00|||||||||17
1593192600000|2020-06-26 17:30:00|||||||||13
1593192900000|2020-06-26 17:35:00|||||||||50
1593193200000|2020-06-26 17:40:00|||||||||8
1593193500000|2020-06-26 17:45:00|||||||||13
1593193800000|2020-06-26 17:50:00|||||||||8
1593194100000|2020-06-26 17:55:00|||||||||12
1593194400000|2020-06-26 18:00:00|||||||||70
1593194700000|2020-06-26 18:05:00|||||||||14
1593195000000|2020-06-26 18:10:00|||||||||8
1593195300000|2020-06-26 18:15:00|||||||||12
1593195600000|2020-06-26 18:20:00|||||||||8
1593195900000|2020-06-26 18:25:00|||||||||35
1593196200000|2020-06-26 18:30:00|||||||||93
1593196500000|2020-06-26 18:35:00|||||||||30
1593196800000|2020-06-26 18:40:00|||||||||32
1593197100000|2020-06-26 18:45:00|||||||||72
1593197400000|2020-06-26 18:50:00|||||||||28
1593197700000|2020-06-26 18:55:00|||||||||69
1593198000000|2020-06-26 19:00:00|||||||||10
1593198300000|2020-06-26 19:05:00|||||||||73
1593198600000|2020-06-26 19:10:00|||||||||15
1593198900000|2020-06-26 19:15:00|||||||||69
1593199200000|2020-06-26 19:20:00|||||||||8
1593199500000|2020-06-26 19:25:00|||||||||25
1593199800000|2020-06-26 19:30:00|||||||||17
1593200100000|2020-06-26 19:35:00|||||||||27
1593200400000|2020-06-26 19:40:00|||||||||163
1593200700000|2020-06-26 19:45:00|||||||||304
1593201000000|2020-06-26 19:50:00|||||||||241
1593201300000|2020-06-26 19:55:00|||||||||318
1593410700000|2020-06-29 06:05:00|||||||||859
1593411000000|2020-06-29 06:10:00|||||||||78
1593411300000|2020-06-29 06:15:00|||||||||213
1593411600000|2020-06-29 06:20:00|||||||||240
1593411900000|2020-06-29 06:25:00|||||||||651
1593412200000|2020-06-29 06:30:00|||||||||6
1593412500000|2020-06-29 06:35:00|||||||||181
1593412800000|2020-06-29 06:40:00|||||||||14
1593413100000|2020-06-29 06:45:00|||||||||218
1593413400000|2020-06-29 06:50:00|||||||||261
1593413700000|2020-06-29 06:55:00|||||||||411
1593414000000|2020-06-29 07:00:00|||||||||2432
1593414300000|2020-06-29 07:05:00|||||||||1657
1593414600000|2020-06-29 07:10:00|||||||||1105
1593414900000|2020-06-29 07:15:00|||||||||932
1593415200000|2020-06-29 07:20:00|||||||||1580
1593415500000|2020-06-29 07:25:00|||||||||1979
1593415800000|2020-06-29 07:30:00|||||||||708
1593416100000|2020-06-29 07:35:00|||||||||1345
1593416400000|2020-06-29 07:40:00|||||||||1306
1593416700000|2020-06-29 07:45:00|||||||||885
1593417000000|2020-06-29 07:50:00|||||||||777
1593417300000|2020-06-29 07:55:00|||||||||385
1593417600000|2020-06-29 08:00:00|||||||||250
1593417900000|2020-06-29 08:05:00|||||||||48
1593418200000|2020-06-29 08:10:00|||||||||1197
1593418500000|2020-06-29 08:15:00|||||||||302
1593418800000|2020-06-29 08:20:00|||||||||453
1593419100000|2020-06-29 08:25:00|||||||||102
1593419400000|2020-06-29 08:30:00|||||||||419
1593419700000|2020-06-29 08:35:00|||||||||141
1593420000000|2020-06-29 08:40:00|||||||||609
1593420300000|2020-06-29 08:45:00|||||||||266
1593420600000|2020-06-29 08:50:00|||||||||577
1593420900000|2020-06-29 08:55:00|||||||||1790
1593421200000|2020-06-29 09:00:00|||||||||890
1593421500000|2020-06-29 09:05:00|||||||||184
1593421800000|2020-06-29 09:10:00|||||||||766
1593422100000|2020-06-29 09:15:00|||||||||331
1593422400000|2020-06-29 09:20:00|||||||||163
1593422700000|2020-06-29 09:25:00|||||||||243
1593423000000|2020-06-29 09:30:00|||||||||94
1593423300000|2020-06-29 09:35:00|||||||||1412
1593423600000|2020-06-29 09:40:00|||||||||1592
1593423900000|2020-06-29 09:45:00|||||||||209
1593424200000|2020-06-29 09:50:00|||||||||20
1593424500000|2020-06-29 09:55:00|||||||||629
1593424800000|2020-06-29 10:00:00|||||||||1500
1593425100000|2020-06-29 10:05:00|||||||||153
1593425400000|2020-06-29 10:10:00|||||||||139
1593425700000|2020-06-29 10:15:00|||||||||27
1593426000000|2020-06-29 10:20:00|||||||||134
1593426300000|2020-06-29 10:25:00|||||||||72
1593426600000|2020-06-29 10:30:00|||||||||146
1593426900000|2020-06-29 10:35:00|||||||||68
1593427200000|2020-06-29 10:40:00|||||||||14
1593427500000|2020-06-29 10:45:00|||||||||61
1593427800000|2020-06-29 10:50:00|||||||||374
1593428100000|2020-06-29 10:55:00|||||||||5
1593428400000|2020-06-29 11:00:00|||||||||1441
1593428700000|2020-06-29 11:05:00|||||||||377
1593429000000|2020-06-29 11:10:00|||||||||198
1593429300000|2020-06-29 11:15:00|||||||||399
1593429600000|2020-06-29 11:20:00|||||||||992
1593429900000|2020-06-29 11:25:00|||||||||701
1593430200000|2020-06-29 11:30:00|||||||||1394
1593430500000|2020-06-29 11:35:00|||||||||64
1593430800000|2020-06-29 11:40:00|||||||||6
1593431100000|2020-06-29 11:45:00|||||||||23
1593431400000|2020-06-29 11:50:00|||||||||1345
1593431700000|2020-06-29 11:55:00|||||||||1509
1593432000000|2020-06-29 12:00:00|||||||||317
1593432300000|2020-06-29 12:05:00|||||||||1489
1593432600000|2020-06-29 12:10:00|||||||||269
1593432900000|2020-06-29 12:15:00|||||||||1350
1593433200000|2020-06-29 12:20:00|||||||||172
1593433500000|2020-06-29 12:25:00|||||||||1102
1593433800000|2020-06-29 12:30:00|||||||||67
1593434100000|2020-06-29 12:35:00|||||||||145
1593434400000|2020-06-29 12:40:00|||||||||383
1593434700000|2020-06-29 12:45:00|||||||||46
1593435000000|2020-06-29 12:50:00|||||||||22
1593435300000|2020-06-29 12:55:00|||||||||1068
1593435600000|2020-06-29 13:00:00|||||||||3230
1593435900000|2020-06-29 13:05:00|||||||||343
1593436200000|2020-06-29 13:10:00|||||||||221
1593436500000|2020-06-29 13:15:00|||||||||442
1593436800000|2020-06-29 13:20:00|||||||||496
1593437100000|2020-06-29 13:25:00|||||||||650
1593437400000|2020-06-29 13:30:00|||||||||2629
1593437700000|2020-06-29 13:35:00|||||||||1490
1593438000000|2020-06-29 13:40:00|||||||||807
1593438300000|2020-06-29 13:45:00|||||||||824
1593438600000|2020-06-29 13:50:00|||||||||2735
1593438900000|2020-06-29 13:55:00|||||||||705
1593439200000|2020-06-29 14:00:00|||||||||1132
1593439500000|2020-06-29 14:05:00|||||||||6296
1593439800000|2020-06-29 14:10:00|||||||||1138
1593440100000|2020-06-29 14:15:00|||||||||2147
1593440400000|2020-06-29 14:20:00|||||||||1539
1593440700000|2020-06-29 14:25:00|||||||||737
1593441000000|2020-06-29 14:30:00|||||||||1286
1593441300000|2020-06-29 14:35:00|||||||||3451
1593441600000|2020-06-29 14:40:00|||||||||840
1593441900000|2020-06-29 14:45:00|||||||||4225
1593442200000|2020-06-29 14:50:00|||||||||1935
1593442500000|2020-06-29 14:55:00|||||||||845
1593442800000|2020-06-29 15:00:00|||||||||3574
1593443100000|2020-06-29 15:05:00|||||||||1431
1593443400000|2020-06-29 15:10:00|||||||||1630
1593443700000|2020-06-29 15:15:00|||||||||2097
1593444000000|2020-06-29 15:20:00|||||||||2444
1593444300000|2020-06-29 15:25:00|||||||||3795
1593444600000|2020-06-29 15:30:00|||||||||10058
1593444900000|2020-06-29 15:35:00|||||||||3460
1593445200000|2020-06-29 15:40:00|||||||||363
1593445500000|2020-06-29 15:45:00|||||||||1334
1593445800000|2020-06-29 15:50:00|||||||||1998
1593446100000|2020-06-29 15:55:00|||||||||959
1593446400000|2020-06-29 16:00:00|||||||||194
1593446700000|2020-06-29 16:05:00|||||||||95
1593447300000|2020-06-29 16:15:00|||||||||76
1593447600000|2020-06-29 16:20:00|||||||||1
1593447900000|2020-06-29 16:25:00|||||||||394
1593448200000|2020-06-29 16:30:00|||||||||225
1593448500000|2020-06-29 16:35:00|||||||||411
1593449100000|2020-06-29 16:45:00|||||||||5
1593449400000|2020-06-29 16:50:00|||||||||24
1593449700000|2020-06-29 16:55:00|||||||||521
1593450000000|2020-06-29 17:00:00|||||||||2
1593450900000|2020-06-29 17:15:00|||||||||4
1593451500000|2020-06-29 17:25:00|||||||||34
1593453900000|2020-06-29 18:05:00|||||||||29
1593454800000|2020-06-29 18:20:00|||||||||1
1593455100000|2020-06-29 18:25:00|||||||||65
1593456600000|2020-06-29 18:50:00|||||||||4
1593457200000|2020-06-29 19:00:00|||||||||39
1593457800000|2020-06-29 19:10:00|||||||||47
1593458100000|2020-06-29 19:15:00|||||||||30
1593459000000|2020-06-29 19:30:00|||||||||72
1593459300000|2020-06-29 19:35:00|||||||||16
1593459900000|2020-06-29 19:45:00|||||||||118
1593460200000|2020-06-29 19:50:00|||||||||1209
1593460500000|2020-06-29 19:55:00|||||||||312
1593497100000|2020-06-30 06:05:00|||||||||66
1593497400000|2020-06-30 06:10:00|||||||||272
1593497700000|2020-06-30 06:15:00|||||||||56
1593498000000|2020-06-30 06:20:00|||||||||185
1593498300000|2020-06-30 06:25:00|||||||||116
1593498600000|2020-06-30 06:30:00|||||||||489
1593498900000|2020-06-30 06:35:00|||||||||44
1593499200000|2020-06-30 06:40:00|||||||||38
1593499500000|2020-06-30 06:45:00|||||||||258
1593499800000|2020-06-30 06:50:00|||||||||39
1593500100000|2020-06-30 06:55:00|||||||||50
1593500400000|2020-06-30 07:00:00|||||||||3092
1593500700000|2020-06-30 07:05:00|||||||||5880
1593501000000|2020-06-30 07:10:00|||||||||2847
1593501300000|2020-06-30 07:15:00|||||||||2214
1593501600000|2020-06-30 07:20:00|||||||||760
1593501900000|2020-06-30 07:25:00|||||||||125
1593502200000|2020-06-30 07:30:00|||||||||419
1593502500000|2020-06-30 07:35:00|||||||||513
1593502800000|2020-06-30 07:40:00|||||||||306
1593503100000|2020-06-30 07:45:00|||||||||1441
1593503400000|2020-06-30 07:50:00|||||||||2271
1593503700000|2020-06-30 07:55:00|||||||||245
1593504000000|2020-06-30 08:00:00|||||||||186
1593504300000|2020-06-30 08:05:00|||||||||596
1593504600000|2020-06-30 08:10:00|||||||||279
1593504900000|2020-06-30 08:15:00|||||||||150
1593505200000|2020-06-30 08:20:00|||||||||897
1593505500000|2020-06-30 08:25:00|||||||||128
1593505800000|2020-06-30 08:30:00|||||||||880
1593506100000|2020-06-30 08:35:00|||||||||806
1593506400000|2020-06-30 08:40:00|||||||||1399
1593506700000|2020-06-30 08:45:00|||||||||620
1593507000000|2020-06-30 08:50:00|||||||||2566
1593507300000|2020-06-30 08:55:00|||||||||820
1593507600000|2020-06-30 09:00:00|||||||||2459
1593507900000|2020-06-30 09:05:00|||||||||1921
1593508200000|2020-06-30 09:10:00|||||||||275
1593508500000|2020-06-30 09:15:00|||||||||851
1593508800000|2020-06-30 09:20:00|||||||||2871
1593509100000|2020-06-30 09:25:00|||||||||601
1593509400000|2020-06-30 09:30:00|||||||||510
1593509700000|2020-06-30 09:35:00|||||||||950
1593510000000|2020-06-30 09:40:00|||||||||1119
1593510300000|2020-06-30 09:45:00|||||||||1479
1593510600000|2020-06-30 09:50:00|||||||||8000
1593510900000|2020-06-30 09:55:00|||||||||1770
1593511200000|2020-06-30 10:00:00|||||||||898
1593511500000|2020-06-30 10:05:00|||||||||932
1593511800000|2020-06-30 10:10:00|||||||||716
1593512100000|2020-06-30 10:15:00|||||||||223
1593512400000|2020-06-30 10:20:00|||||||||20
1593512700000|2020-06-30 10:25:00|||||||||8822
1593513000000|2020-06-30 10:30:00|||||||||8098
1593513300000|2020-06-30 10:35:00|||||||||2574
1593513600000|2020-06-30 10:40:00|||||||||1541
1593513900000|2020-06-30 10:45:00|||||||||1477
1593514200000|2020-06-30 10:50:00|||||||||1
1593514500000|2020-06-30 10:55:00|||||||||1300
1593514800000|2020-06-30 11:00:00|||||||||398
1593515100000|2020-06-30 11:05:00|||||||||1387
1593515400000|2020-06-30 11:10:00|||||||||967
1593515700000|2020-06-30 11:15:00|||||||||123
1593516000000|2020-06-30 11:20:00|||||||||134
1593516300000|2020-06-30 11:25:00|||||||||434
1593516600000|2020-06-30 11:30:00|||||||||7342
1593516900000|2020-06-30 11:35:00|||||||||339
1593517200000|2020-06-30 11:40:00|||||||||2205
1593517500000|2020-06-30 11:45:00|||||||||5100
1593517800000|2020-06-30 11:50:00|||||||||179
1593518100000|2020-06-30 11:55:00|||||||||513
1593518400000|2020-06-30 12:00:00|||||||||904
1593518700000|2020-06-30 12:05:00|||||||||188
1593519000000|2020-06-30 12:10:00|||||||||76
1593519300000|2020-06-30 12:15:00|||||||||1157
1593519600000|2020-06-30 12:20:00|||||||||765
1593519900000|2020-06-30 12:25:00|||||||||550
1593520200000|2020-06-30 12:30:00|||||||||315
1593520500000|2020-06-30 12:35:00|||||||||1858
1593520800000|2020-06-30 12:40:00|||||||||602
1593521100000|2020-06-30 12:45:00|||||||||161
1593521400000|2020-06-30 12:50:00|||||||||1679
1593521700000|2020-06-30 12:55:00|||||||||107
1593522000000|2020-06-30 13:00:00|||||||||764
1593522300000|2020-06-30 13:05:00|||||||||544
1593522600000|2020-06-30 13:10:00|||||||||833
1593522900000|2020-06-30 13:15:00|||||||||438
1593523200000|2020-06-30 13:20:00|||||||||784
1593523500000|2020-06-30 13:25:00|||||||||722
1593523800000|2020-06-30 13:30:00|||||||||924
1593524100000|2020-06-30 13:35:00|||||||||857
1593524400000|2020-06-30 13:40:00|||||||||507
1593524700000|2020-06-30 13:45:00|||||||||668
1593525000000|2020-06-30 13:50:00|||||||||1744
1593525300000|2020-06-30 13:55:00|||||||||1364
1593525600000|2020-06-30 14:00:00|||||||||829
1593525900000|2020-06-30 14:05:00|||||||||354
1593526200000|2020-06-30 14:10:00|||||||||1601
1593526500000|2020-06-30 14:15:00|||||||||724
1593526800000|2020-06-30 14:20:00|||||||||2826
1593527100000|2020-06-30 14:25:00|||||||||2371
1593527400000|2020-06-30 14:30:00|||||||||3175
1593527700000|2020-06-30 14:35:00|||||||||2016
1593528000000|2020-06-30 14:40:00|||||||||2437
1593528300000|2020-06-30 14:45:00|||||||||1823
1593528600000|2020-06-30 14:50:00|||||||||1342
1593528900000|2020-06-30 14:55:00|||||||||1492
1593529200000|2020-06-30 15:00:00|||||||||1928
1593529500000|2020-06-30 15:05:00|||||||||3113
1593529800000|2020-06-30 15:10:00|||||||||817
1593530100000|2020-06-30 15:15:00|||||||||3841
1593530400000|2020-06-30 15:20:00|||||||||7758
1593530700000|2020-06-30 15:25:00|||||||||11078
1593531000000|2020-06-30 15:30:00|||||||||9114
1593531300000|2020-06-30 15:35:00|||||||||3366
1593531600000|2020-06-30 15:40:00|||||||||899
1593531900000|2020-06-30 15:45:00|||||||||725
1593532200000|2020-06-30 15:50:00|||||||||243
1593532500000|2020-06-30 15:55:00|||||||||794
1593533700000|2020-06-30 16:15:00|||||||||1820
1593534000000|2020-06-30 16:20:00|||||||||721
1593534300000|2020-06-30 16:25:00|||||||||886
1593534600000|2020-06-30 16:30:00|||||||||1367
1593534900000|2020-06-30 16:35:00|||||||||51
1593535200000|2020-06-30 16:40:00|||||||||12
1593535500000|2020-06-30 16:45:00|||||||||6
1593536100000|2020-06-30 16:55:00|||||||||267
1593536700000|2020-06-30 17:05:00|||||||||43
1593537000000|2020-06-30 17:10:00|||||||||124
1593537300000|2020-06-30 17:15:00|||||||||103
1593539100000|2020-06-30 17:45:00|||||||||494
1593539700000|2020-06-30 17:55:00|||||||||50
1593540000000|2020-06-30 18:00:00|||||||||631
1593540300000|2020-06-30 18:05:00|||||||||190
1593540600000|2020-06-30 18:10:00|||||||||55
1593540900000|2020-06-30 18:15:00|||||||||126
1593541200000|2020-06-30 18:20:00|||||||||60
1593541500000|2020-06-30 18:25:00|||||||||94
1593541800000|2020-06-30 18:30:00|||||||||50
1593542400000|2020-06-30 18:40:00|||||||||20
1593543600000|2020-06-30 19:00:00|||||||||41
1593543900000|2020-06-30 19:05:00|||||||||3
1593544200000|2020-06-30 19:10:00|||||||||3
1593544800000|2020-06-30 19:20:00|||||||||20
1593545100000|2020-06-30 19:25:00|||||||||1
1593545400000|2020-06-30 19:30:00|||||||||101
1593545700000|2020-06-30 19:35:00|||||||||457
1593546000000|2020-06-30 19:40:00|||||||||1
1593546300000|2020-06-30 19:45:00|||||||||853
1593546600000|2020-06-30 19:50:00|||||||||673
1593546900000|2020-06-30 19:55:00|||||||||171
1593583500000|2020-07-01 06:05:00|||||||||180
1593583800000|2020-07-01 06:10:00|||||||||160
1593584100000|2020-07-01 06:15:00|||||||||752
1593584400000|2020-07-01 06:20:00|||||||||574
1593584700000|2020-07-01 06:25:00|||||||||278
1593585000000|2020-07-01 06:30:00|||||||||23
1593585300000|2020-07-01 06:35:00|||||||||29
1593585600000|2020-07-01 06:40:00|||||||||673
1593585900000|2020-07-01 06:45:00|||||||||1217
1593586200000|2020-07-01 06:50:00|||||||||402
1593586500000|2020-07-01 06:55:00|||||||||233
1593586800000|2020-07-01 07:00:00|||||||||369
1593587100000|2020-07-01 07:05:00|||||||||494
1593587400000|2020-07-01 07:10:00|||||||||1
1593587700000|2020-07-01 07:15:00|||||||||59
1593592500000|2020-07-01 08:35:00|||||||||11
1593596100000|2020-07-01 09:35:00|||||||||549
1593596400000|2020-07-01 09:40:00|||||||||2982
1593596700000|2020-07-01 09:45:00|||||||||1674
1593597000000|2020-07-01 09:50:00|||||||||522
1593597300000|2020-07-01 09:55:00|||||||||499
1593597600000|2020-07-01 10:00:00|||||||||1398
1593597900000|2020-07-01 10:05:00|||||||||460
1593598200000|2020-07-01 10:10:00|||||||||117
1593598500000|2020-07-01 10:15:00|||||||||265
1593598800000|2020-07-01 10:20:00|||||||||1839
1593599100000|2020-07-01 10:25:00|||||||||198
1593599400000|2020-07-01 10:30:00|||||||||620
1593599700000|2020-07-01 10:35:00|||||||||787
1593600000000|2020-07-01 10:40:00|||||||||1162
1593600300000|2020-07-01 10:45:00|||||||||1207
1593600600000|2020-07-01 10:50:00|||||||||1751
1593600900000|2020-07-01 10:55:00|||||||||1869
1593601200000|2020-07-01 11:00:00|||||||||2369
1593601500000|2020-07-01 11:05:00|||||||||498
1593601800000|2020-07-01 11:10:00|||||||||520
1593602100000|2020-07-01 11:15:00|||||||||1859
1593602400000|2020-07-01 11:20:00|||||||||510
1593602700000|2020-07-01 11:25:00|||||||||414
1593603000000|2020-07-01 11:30:00|||||||||460
1593603300000|2020-07-01 11:35:00|||||||||1383
1593603600000|2020-07-01 11:40:00|||||||||211
1593603900000|2020-07-01 11:45:00|||||||||116
1593604200000|2020-07-01 11:50:00|||||||||1527
1593604500000|2020-07-01 11:55:00|||||||||1387
1593604800000|2020-07-01 12:00:00|||||||||1268
1593605100000|2020-07-01 12:05:00|||||||||746
1593605400000|2020-07-01 12:10:00|||||||||1290
1593605700000|2020-07-01 12:15:00|||||||||648
1593606000000|2020-07-01 12:20:00|||||||||344
1593606300000|2020-07-01 12:25:00|||||||||226
1593606600000|2020-07-01 12:30:00|||||||||407
1593606900000|2020-07-01 12:35:00|||||||||502
1593607200000|2020-07-01 12:40:00|||||||||1107
1593607500000|2020-07-01 12:45:00|||||||||1661
1593607800000|2020-07-01 12:50:00|||||||||1741
1593608100000|2020-07-01 12:55:00|||||||||1102
1593608400000|2020-07-01 13:00:00|||||||||1711
1593608700000|2020-07-01 13:05:00|||||||||2169
1593609000000|2020-07-01 13:10:00|||||||||1292
1593609300000|2020-07-01 13:15:00|||||||||1538
1593609600000|2020-07-01 13:20:00|||||||||255
1593609900000|2020-07-01 13:25:00|||||||||245
1593610200000|2020-07-01 13:30:00|||||||||686
1593610500000|2020-07-01 13:35:00|||||||||3980
1593610800000|2020-07-01 13:40:00|||||||||2548
1593611100000|2020-07-01 13:45:00|||||||||1702
1593611400000|2020-07-01 13:50:00|||||||||1637
1593611700000|2020-07-01 13:55:00|||||||||683
1593612000000|2020-07-01 14:00:00|||||||||22200
1593612300000|2020-07-01 14:05:00|||||||||4193
1593612600000|2020-07-01 14:10:00|||||||||3702
1593612900000|2020-07-01 14:15:00|||||||||689
1593613200000|2020-07-01 14:20:00|||||||||768
1593613500000|2020-07-01 14:25:00|||||||||985
1593613800000|2020-07-01 14:30:00|||||||||751
1593614100000|2020-07-01 14:35:00|||||||||6017
1593614400000|2020-07-01 14:40:00|||||||||766
1593614700000|2020-07-01 14:45:00|||||||||1315
1593615000000|2020-07-01 14:50:00|||||||||348
1593615300000|2020-07-01 14:55:00|||||||||344
1593615600000|2020-07-01 15:00:00|||||||||626
1593615900000|2020-07-01 15:05:00|||||||||786
1593616200000|2020-07-01 15:10:00|||||||||1239
1593616500000|2020-07-01 15:15:00|||||||||1225
1593616800000|2020-07-01 15:20:00|||||||||1856
1593617100000|2020-07-01 15:25:00|||||||||9496
1593617400000|2020-07-01 15:30:00|||||||||5785
1593617700000|2020-07-01 15:35:00|||||||||4134
1593618000000|2020-07-01 15:40:00|||||||||40
1593618300000|2020-07-01 15:45:00|||||||||1261
1593618600000|2020-07-01 15:50:00|||||||||4764
1593618900000|2020-07-01 15:55:00|||||||||484
1593619800000|2020-07-01 16:10:00|||||||||41
1593620100000|2020-07-01 16:15:00|||||||||21
1593620400000|2020-07-01 16:20:00|||||||||121
1593620700000|2020-07-01 16:25:00|||||||||77
1593621300000|2020-07-01 16:35:00|||||||||254
1593621900000|2020-07-01 16:45:00|||||||||154
1593622200000|2020-07-01 16:50:00|||||||||32
1593622500000|2020-07-01 16:55:00|||||||||698
1593623400000|2020-07-01 17:10:00|||||||||50
1593623700000|2020-07-01 17:15:00|||||||||8
1593624000000|2020-07-01 17:20:00|||||||||13
1593624300000|2020-07-01 17:25:00|||||||||45
1593624600000|2020-07-01 17:30:00|||||||||907
1593625500000|2020-07-01 17:45:00|||||||||206
1593626100000|2020-07-01 17:55:00|||||||||407
1593626400000|2020-07-01 18:00:00|||||||||26
1593627600000|2020-07-01 18:20:00|||||||||250
1593627900000|2020-07-01 18:25:00|||||||||1
1593628200000|2020-07-01 18:30:00|||||||||30
1593628500000|2020-07-01 18:35:00|||||||||175
1593628800000|2020-07-01 18:40:00|||||||||820
1593629100000|2020-07-01 18:45:00|||||||||25
1593629700000|2020-07-01 18:55:00|||||||||6
1593630000000|2020-07-01 19:00:00|||||||||47
1593630600000|2020-07-01 19:10:00|||||||||51
1593630900000|2020-07-01 19:15:00|||||||||10
1593631500000|2020-07-01 19:25:00|||||||||1
1593631800000|2020-07-01 19:30:00|||||||||101
1593632100000|2020-07-01 19:35:00|||||||||2
1593632400000|2020-07-01 19:40:00|||||||||73
1593632700000|2020-07-01 19:45:00|||||||||463
1593633000000|2020-07-01 19:50:00|||||||||40
1593633300000|2020-07-01 19:55:00|||||||||677
1593669900000|2020-07-02 06:05:00|||||||||607
1593670200000|2020-07-02 06:10:00|||||||||491
1593670500000|2020-07-02 06:15:00|||||||||327
1593670800000|2020-07-02 06:20:00|||||||||1
1593671100000|2020-07-02 06:25:00|||||||||20
1593671400000|2020-07-02 06:30:00|||||||||97
1593671700000|2020-07-02 06:35:00|||||||||74
1593672000000|2020-07-02 06:40:00|||||||||316
1593672300000|2020-07-02 06:45:00|||||||||901
1593672600000|2020-07-02 06:50:00|||||||||425
1593672900000|2020-07-02 06:55:00|||||||||931
1593673200000|2020-07-02 07:00:00|||||||||1765
1593673500000|2020-07-02 07:05:00|||||||||2056
1593673800000|2020-07-02 07:10:00|||||||||1225
1593674100000|2020-07-02 07:15:00|||||||||1748
1593674400000|2020-07-02 07:20:00|||||||||1840
1593674700000|2020-07-02 07:25:00|||||||||2736
1593675000000|2020-07-02 07:30:00|||||||||2949
1593675300000|2020-07-02 07:35:00|||||||||3121
1593675600000|2020-07-02 07:40:00|||||||||4138
1593675900000|2020-07-02 07:45:00|||||||||3643
1593676200000|2020-07-02 07:50:00|||||||||3917
1593676500000|2020-07-02 07:55:00|||||||||6668
1593676800000|2020-07-02 08:00:00|||||||||3825
1593677100000|2020-07-02 08:05:00|||||||||1241
1593677400000|2020-07-02 08:10:00|||||||||199
1593677700000|2020-07-02 08:15:00|||||||||1198
1593678000000|2020-07-02 08:20:00|||||||||1564
1593678300000|2020-07-02 08:25:00|||||||||1717
1593678600000|2020-07-02 08:30:00|||||||||1009
1593678900000|2020-07-02 08:35:00|||||||||1359
1593679200000|2020-07-02 08:40:00|||||||||316
1593679500000|2020-07-02 08:45:00|||||||||1028
1593679800000|2020-07-02 08:50:00|||||||||3210
1593680100000|2020-07-02 08:55:00|||||||||1961
1593680400000|2020-07-02 09:00:00|||||||||10902
1593680700000|2020-07-02 09:05:00|||||||||888
1593681000000|2020-07-02 09:10:00|||||||||1067
1593681300000|2020-07-02 09:15:00|||||||||723
1593681600000|2020-07-02 09:20:00|||||||||1770
1593681900000|2020-07-02 09:25:00|||||||||1610
1593682200000|2020-07-02 09:30:00|||||||||2040
1593682500000|2020-07-02 09:35:00|||||||||1993
1593682800000|2020-07-02 09:40:00|||||||||821
1593683100000|2020-07-02 09:45:00|||||||||887
1593683400000|2020-07-02 09:50:00|||||||||1074
1593683700000|2020-07-02 09:55:00|||||||||1905
1593684000000|2020-07-02 10:00:00|||||||||1375
1593684300000|2020-07-02 10:05:00|||||||||1603
1593684600000|2020-07-02 10:10:00|||||||||722
1593684900000|2020-07-02 10:15:00|||||||||296
1593685200000|2020-07-02 10:20:00|||||||||3536
1593685500000|2020-07-02 10:25:00|||||||||2031
1593685800000|2020-07-02 10:30:00|||||||||558
1593686100000|2020-07-02 10:35:00|||||||||361
1593686400000|2020-07-02 10:40:00|||||||||186
1593686700000|2020-07-02 10:45:00|||||||||1647
1593687000000|2020-07-02 10:50:00|||||||||2980
1593687300000|2020-07-02 10:55:00|||||||||715
1593687600000|2020-07-02 11:00:00|||||||||444
1593687900000|2020-07-02 11:05:00|||||||||1089
1593688200000|2020-07-02 11:10:00|||||||||374
1593688500000|2020-07-02 11:15:00|||||||||1331
1593688800000|2020-07-02 11:20:00|||||||||1070
1593689100000|2020-07-02 11:25:00|||||||||388
1593689400000|2020-07-02 11:30:00|||||||||200
1593689700000|2020-07-02 11:35:00|||||||||543
1593690000000|2020-07-02 11:40:00|||||||||335
1593690300000|2020-07-02 11:45:00|||||||||437
1593690600000|2020-07-02 11:50:00|||||||||646
1593690900000|2020-07-02 11:55:00|||||||||488
1593691200000|2020-07-02 12:00:00|||||||||233
1593691500000|2020-07-02 12:05:00|||||||||73
1593691800000|2020-07-02 12:10:00|||||||||115
1593692100000|2020-07-02 12:15:00|||||||||1355
1593692400000|2020-07-02 12:20:00|||||||||728
1593692700000|2020-07-02 12:25:00|||||||||1222
1593693000000|2020-07-02 12:30:00|||||||||6187
1593693300000|2020-07-02 12:35:00|||||||||7339
1593693600000|2020-07-02 12:40:00|||||||||4510
1593693900000|2020-07-02 12:45:00|||||||||2344
1593694200000|2020-07-02 12:50:00|||||||||4028
1593694500000|2020-07-02 12:55:00|||||||||3344
1593694800000|2020-07-02 13:00:00|||||||||6521
1593695100000|2020-07-02 13:05:00|||||||||6628
1593695400000|2020-07-02 13:10:00|||||||||1539
1593695700000|2020-07-02 13:15:00|||||||||1570
1593696000000|2020-07-02 13:20:00|||||||||2310
1593696300000|2020-07-02 13:25:00|||||||||2109
1593696600000|2020-07-02 13:30:00|||||||||7037
1593696900000|2020-07-02 13:35:00|||||||||2217
1593697200000|2020-07-02 13:40:00|||||||||13130
1593697500000|2020-07-02 13:45:00|||||||||1496
1593697800000|2020-07-02 13:50:00|||||||||2564
1593698100000|2020-07-02 13:55:00|||||||||1173
1593698400000|2020-07-02 14:00:00|||||||||2665
1593698700000|2020-07-02 14:05:00|||||||||1881
1593699000000|2020-07-02 14:10:00|||||||||3539
1593699300000|2020-07-02 14:15:00|||||||||3007
1593699600000|2020-07-02 14:20:00|||||||||2163
1593699900000|2020-07-02 14:25:00|||||||||1787
1593700200000|2020-07-02 14:30:00|||||||||3848
1593700500000|2020-07-02 14:35:00|||||||||1294
1593700800000|2020-07-02 14:40:00|||||||||1687
1593701100000|2020-07-02 14:45:00|||||||||5363
1593701400000|2020-07-02 14:50:00|||||||||9570
1593701700000|2020-07-02 14:55:00|||||||||3083
1593702000000|2020-07-02 15:00:00|||||||||6085
1593702300000|2020-07-02 15:05:00|||||||||3119
1593702600000|2020-07-02 15:10:00|||||||||3718
1593702900000|2020-07-02 15:15:00|||||||||2592
1593703200000|2020-07-02 15:20:00|||||||||10713
1593703500000|2020-07-02 15:25:00|||||||||2868
1593703800000|2020-07-02 15:30:00|||||||||7715
1593704100000|2020-07-02 15:35:00|||||||||1345
1593704400000|2020-07-02 15:40:00|||||||||6127
1593704700000|2020-07-02 15:45:00|||||||||289
1593705000000|2020-07-02 15:50:00|||||||||1315
1593705600000|2020-07-02 16:00:00|||||||||490
1593705900000|2020-07-02 16:05:00|||||||||8
1593706200000|2020-07-02 16:10:00|||||||||709
1593706500000|2020-07-02 16:15:00|||||||||10309
1593706800000|2020-07-02 16:20:00|||||||||61
1593707100000|2020-07-02 16:25:00|||||||||78
1593707400000|2020-07-02 16:30:00|||||||||651
1593707700000|2020-07-02 16:35:00|||||||||29
1593708000000|2020-07-02 16:40:00|||||||||1053
1593708300000|2020-07-02 16:45:00|||||||||28
1593708600000|2020-07-02 16:50:00|||||||||27
1593708900000|2020-07-02 16:55:00|||||||||620
1593709500000|2020-07-02 17:05:00|||||||||6
1593709800000|2020-07-02 17:10:00|||||||||285
1593710400000|2020-07-02 17:20:00|||||||||582
1593710700000|2020-07-02 17:25:00|||||||||81
1593711000000|2020-07-02 17:30:00|||||||||1
1593711300000|2020-07-02 17:35:00|||||||||17
1593711600000|2020-07-02 17:40:00|||||||||14
1593711900000|2020-07-02 17:45:00|||||||||128
1593712200000|2020-07-02 17:50:00|||||||||18
1593712500000|2020-07-02 17:55:00|||||||||12
1593712800000|2020-07-02 18:00:00|||||||||11
1593713100000|2020-07-02 18:05:00|||||||||130
1593713700000|2020-07-02 18:15:00|||||||||1
1593714000000|2020-07-02 18:20:00|||||||||12
1593714300000|2020-07-02 18:25:00|||||||||9
1593714600000|2020-07-02 18:30:00|||||||||50
1593714900000|2020-07-02 18:35:00|||||||||9
1593715200000|2020-07-02 18:40:00|||||||||11
1593715500000|2020-07-02 18:45:00|||||||||76
1593715800000|2020-07-02 18:50:00|||||||||7
1593716100000|2020-07-02 18:55:00|||||||||60
1593716700000|2020-07-02 19:05:00|||||||||4
1593717000000|2020-07-02 19:10:00|||||||||522
1593717600000|2020-07-02 19:20:00|||||||||9
1593717900000|2020-07-02 19:25:00|||||||||11
1593718200000|2020-07-02 19:30:00|||||||||98
1593718800000|2020-07-02 19:40:00|||||||||550
1593719100000|2020-07-02 19:45:00|||||||||1107
1593719400000|2020-07-02 19:50:00|||||||||294
1593719700000|2020-07-02 19:55:00|||||||||2091
1593756300000|2020-07-03 06:05:00|||||||||201
1593756600000|2020-07-03 06:10:00|||||||||999
1593756900000|2020-07-03 06:15:00|||||||||837
1593757200000|2020-07-03 06:20:00|||||||||160
1593757500000|2020-07-03 06:25:00|||||||||22
1593757800000|2020-07-03 06:30:00|||||||||25
1593758400000|2020-07-03 06:40:00|||||||||2
1593758700000|2020-07-03 06:45:00|||||||||200
1593759000000|2020-07-03 06:50:00|||||||||272
1593759300000|2020-07-03 06:55:00|||||||||455
1593759600000|2020-07-03 07:00:00|||||||||4731
1593759900000|2020-07-03 07:05:00|||||||||2102
1593760200000|2020-07-03 07:10:00|||||||||2616
1593760500000|2020-07-03 07:15:00|||||||||3477
1593760800000|2020-07-03 07:20:00|||||||||1117
1593761100000|2020-07-03 07:25:00|||||||||3394
1593761400000|2020-07-03 07:30:00|||||||||667
1593761700000|2020-07-03 07:35:00|||||||||1636
1593762000000|2020-07-03 07:40:00|||||||||172
1593762300000|2020-07-03 07:45:00|||||||||2612
1593762600000|2020-07-03 07:50:00|||||||||326
1593762900000|2020-07-03 07:55:00|||||||||576
1593763200000|2020-07-03 08:00:00|||||||||256
1593763500000|2020-07-03 08:05:00|||||||||380
1593763800000|2020-07-03 08:10:00|||||||||1153
1593764100000|2020-07-03 08:15:00|||||||||52
1593764400000|2020-07-03 08:20:00|||||||||116
1593764700000|2020-07-03 08:25:00|||||||||1228
1593765000000|2020-07-03 08:30:00|||||||||1118
1593765300000|2020-07-03 08:35:00|||||||||155
1593765600000|2020-07-03 08:40:00|||||||||1
1593766200000|2020-07-03 08:50:00|||||||||3225
1593766500000|2020-07-03 08:55:00|||||||||1561
1593766800000|2020-07-03 09:00:00|||||||||184
1593767100000|2020-07-03 09:05:00|||||||||460
1593767400000|2020-07-03 09:10:00|||||||||421
1593767700000|2020-07-03 09:15:00|||||||||415
1593768000000|2020-07-03 09:20:00|||||||||248
1593768300000|2020-07-03 09:25:00|||||||||532
1593768600000|2020-07-03 09:30:00|||||||||1882
1593768900000|2020-07-03 09:35:00|||||||||29
1593769200000|2020-07-03 09:40:00|||||||||218
1593769500000|2020-07-03 09:45:00|||||||||878
1593769800000|2020-07-03 09:50:00|||||||||4014
1593770100000|2020-07-03 09:55:00|||||||||5663
1593770400000|2020-07-03 10:00:00|||||||||1149
1593770700000|2020-07-03 10:05:00|||||||||226
1593771000000|2020-07-03 10:10:00|||||||||2239
1593771300000|2020-07-03 10:15:00|||||||||1684
1593771600000|2020-07-03 10:20:00|||||||||840
1593771900000|2020-07-03 10:25:00|||||||||103
1593772200000|2020-07-03 10:30:00|||||||||1994
1593772500000|2020-07-03 10:35:00|||||||||723
1593772800000|2020-07-03 10:40:00|||||||||115
1593773100000|2020-07-03 10:45:00|||||||||87
1593773400000|2020-07-03 10:50:00|||||||||659
1593773700000|2020-07-03 10:55:00|||||||||2
1593774000000|2020-07-03 11:00:00|||||||||189
1593774300000|2020-07-03 11:05:00|||||||||53
1593774600000|2020-07-03 11:10:00|||||||||133
1593774900000|2020-07-03 11:15:00|||||||||113
1593775200000|2020-07-03 11:20:00|||||||||169
1593775500000|2020-07-03 11:25:00|||||||||514
1593775800000|2020-07-03 11:30:00|||||||||205
1593776100000|2020-07-03 11:35:00|||||||||36
1593776400000|2020-07-03 11:40:00|||||||||34
1593776700000|2020-07-03 11:45:00|||||||||406
1593777000000|2020-07-03 11:50:00|||||||||174
1593777300000|2020-07-03 11:55:00|||||||||2603
1593777600000|2020-07-03 12:00:00|||||||||2954
1593777900000|2020-07-03 12:05:00|||||||||1336
1593778200000|2020-07-03 12:10:00|||||||||22
1593778500000|2020-07-03 12:15:00|||||||||1919
1593778800000|2020-07-03 12:20:00|||||||||926
1593779100000|2020-07-03 12:25:00|||||||||424
1593779400000|2020-07-03 12:30:00|||||||||169
1593779700000|2020-07-03 12:35:00|||||||||381
1593780000000|2020-07-03 12:40:00|||||||||38
1593780300000|2020-07-03 12:45:00|||||||||207
1593780600000|2020-07-03 12:50:00|||||||||114
1593780900000|2020-07-03 12:55:00|||||||||428
1593781200000|2020-07-03 13:00:00|||||||||301
1593781500000|2020-07-03 13:05:00|||||||||125
1593781800000|2020-07-03 13:10:00|||||||||72
1593782100000|2020-07-03 13:15:00|||||||||708
1593782400000|2020-07-03 13:20:00|||||||||468
1593782700000|2020-07-03 13:25:00|||||||||56
1593783000000|2020-07-03 13:30:00|||||||||93
1593783300000|2020-07-03 13:35:00|||||||||1417
1593783600000|2020-07-03 13:40:00|||||||||204
1593783900000|2020-07-03 13:45:00|||||||||160
1593784200000|2020-07-03 13:50:00|||||||||159
1593784500000|2020-07-03 13:55:00|||||||||527
1593784800000|2020-07-03 14:00:00|||||||||294
1593785100000|2020-07-03 14:05:00|||||||||181
1593785400000|2020-07-03 14:10:00|||||||||32
1593785700000|2020-07-03 14:15:00|||||||||2695
1593786000000|2020-07-03 14:20:00|||||||||190
1593786300000|2020-07-03 14:25:00|||||||||3836
1593786600000|2020-07-03 14:30:00|||||||||5944
1593786900000|2020-07-03 14:35:00|||||||||912
1593787200000|2020-07-03 14:40:00|||||||||220
1593787500000|2020-07-03 14:45:00|||||||||524
1593787800000|2020-07-03 14:50:00|||||||||2371
1593788100000|2020-07-03 14:55:00|||||||||785
1593788400000|2020-07-03 15:00:00|||||||||712
1593788700000|2020-07-03 15:05:00|||||||||2397
1593789000000|2020-07-03 15:10:00|||||||||931
1593789300000|2020-07-03 15:15:00|||||||||1680
1593789600000|2020-07-03 15:20:00|||||||||3005
1593789900000|2020-07-03 15:25:00|||||||||8075
1593790200000|2020-07-03 15:30:00|||||||||9224
1593790500000|2020-07-03 15:35:00|||||||||3365
1593790800000|2020-07-03 15:40:00|||||||||1108
1593791100000|2020-07-03 15:45:00|||||||||385
1593791400000|2020-07-03 15:50:00|||||||||74
1593791700000|2020-07-03 15:55:00|||||||||46
1593792300000|2020-07-03 16:05:00|||||||||517
1593792600000|2020-07-03 16:10:00|||||||||138
1593793200000|2020-07-03 16:20:00|||||||||9
1593793500000|2020-07-03 16:25:00|||||||||61
1593794100000|2020-07-03 16:35:00|||||||||11
1593794700000|2020-07-03 16:45:00|||||||||31
1593795300000|2020-07-03 16:55:00|||||||||4
1593795600000|2020-07-03 17:00:00|||||||||7
1593795900000|2020-07-03 17:05:00|||||||||40
1593796500000|2020-07-03 17:15:00|||||||||14
1593797400000|2020-07-03 17:30:00|||||||||149
1593797700000|2020-07-03 17:35:00|||||||||1
1593798300000|2020-07-03 17:45:00|||||||||112
1593799800000|2020-07-03 18:10:00|||||||||240
1593800100000|2020-07-03 18:15:00|||||||||2
1593800400000|2020-07-03 18:20:00|||||||||140
1593800700000|2020-07-03 18:25:00|||||||||220
1593802500000|2020-07-03 18:55:00|||||||||50
1593802800000|2020-07-03 19:00:00|||||||||238
1593804300000|2020-07-03 19:25:00|||||||||3
1593804600000|2020-07-03 19:30:00|||||||||10
1593805200000|2020-07-03 19:40:00|||||||||1
1593805500000|2020-07-03 19:45:00|||||||||565
1593805800000|2020-07-03 19:50:00|||||||||236
1593806100000|2020-07-03 19:55:00|||||||||363
1593756300000|2020-07-03 06:05:00|||||||||201
1593756600000|2020-07-03 06:10:00|||||||||999
1593756900000|2020-07-03 06:15:00|||||||||837
1593757200000|2020-07-03 06:20:00|||||||||160
1593757500000|2020-07-03 06:25:00|||||||||22
1593757800000|2020-07-03 06:30:00|||||||||25
1593758400000|2020-07-03 06:40:00|||||||||2
1593758700000|2020-07-03 06:45:00|||||||||200
1593759000000|2020-07-03 06:50:00|||||||||272
1593759300000|2020-07-03 06:55:00|||||||||455
1593759600000|2020-07-03 07:00:00|||||||||4731
1593759900000|2020-07-03 07:05:00|||||||||2102
1593760200000|2020-07-03 07:10:00|||||||||2616
1593760500000|2020-07-03 07:15:00|||||||||3477
1593760800000|2020-07-03 07:20:00|||||||||1117
1593761100000|2020-07-03 07:25:00|||||||||3394
1593761400000|2020-07-03 07:30:00|||||||||667
1593761700000|2020-07-03 07:35:00|||||||||1636
1593762000000|2020-07-03 07:40:00|||||||||172
1593762300000|2020-07-03 07:45:00|||||||||2612
1593762600000|2020-07-03 07:50:00|||||||||326
1593762900000|2020-07-03 07:55:00|||||||||576
1593763200000|2020-07-03 08:00:00|||||||||256
1593763500000|2020-07-03 08:05:00|||||||||380
1593763800000|2020-07-03 08:10:00|||||||||1153
1593764100000|2020-07-03 08:15:00|||||||||52
1593764400000|2020-07-03 08:20:00|||||||||116
1593764700000|2020-07-03 08:25:00|||||||||1228
1593765000000|2020-07-03 08:30:00|||||||||1118
1593765300000|2020-07-03 08:35:00|||||||||155
1593765600000|2020-07-03 08:40:00|||||||||1
1593766200000|2020-07-03 08:50:00|||||||||3225
1593766500000|2020-07-03 08:55:00|||||||||1561
1593766800000|2020-07-03 09:00:00|||||||||184
1593767100000|2020-07-03 09:05:00|||||||||460
1593767400000|2020-07-03 09:10:00|||||||||421
1593767700000|2020-07-03 09:15:00|||||||||415
1593768000000|2020-07-03 09:20:00|||||||||248
1593768300000|2020-07-03 09:25:00|||||||||532
1593768600000|2020-07-03 09:30:00|||||||||1882
1593768900000|2020-07-03 09:35:00|||||||||29
1593769200000|2020-07-03 09:40:00|||||||||218
1593769500000|2020-07-03 09:45:00|||||||||878
1593769800000|2020-07-03 09:50:00|||||||||4014
1593770100000|2020-07-03 09:55:00|||||||||5663
1593770400000|2020-07-03 10:00:00|||||||||1149
1593770700000|2020-07-03 10:05:00|||||||||226
1593771000000|2020-07-03 10:10:00|||||||||2239
1593771300000|2020-07-03 10:15:00|||||||||1684
1593771600000|2020-07-03 10:20:00|||||||||840
1593771900000|2020-07-03 10:25:00|||||||||103
1593772200000|2020-07-03 10:30:00|||||||||1994
1593772500000|2020-07-03 10:35:00|||||||||723
1593772800000|2020-07-03 10:40:00|||||||||115
1593773100000|2020-07-03 10:45:00|||||||||87
1593773400000|2020-07-03 10:50:00|||||||||659
1593773700000|2020-07-03 10:55:00|||||||||2
1593774000000|2020-07-03 11:00:00|||||||||189
1593774300000|2020-07-03 11:05:00|||||||||53
1593774600000|2020-07-03 11:10:00|||||||||133
1593774900000|2020-07-03 11:15:00|||||||||113
1593775200000|2020-07-03 11:20:00|||||||||169
1593775500000|2020-07-03 11:25:00|||||||||514
1593775800000|2020-07-03 11:30:00|||||||||205
1593776100000|2020-07-03 11:35:00|||||||||36
1593776400000|2020-07-03 11:40:00|||||||||34
1593776700000|2020-07-03 11:45:00|||||||||406
1593777000000|2020-07-03 11:50:00|||||||||174
1593777300000|2020-07-03 11:55:00|||||||||2603
1593777600000|2020-07-03 12:00:00|||||||||2954
1593777900000|2020-07-03 12:05:00|||||||||1336
1593778200000|2020-07-03 12:10:00|||||||||22
1593778500000|2020-07-03 12:15:00|||||||||1919
1593778800000|2020-07-03 12:20:00|||||||||926
1593779100000|2020-07-03 12:25:00|||||||||424
1593779400000|2020-07-03 12:30:00|||||||||169
1593779700000|2020-07-03 12:35:00|||||||||381
1593780000000|2020-07-03 12:40:00|||||||||38
1593780300000|2020-07-03 12:45:00|||||||||207
1593780600000|2020-07-03 12:50:00|||||||||114
1593780900000|2020-07-03 12:55:00|||||||||428
1593781200000|2020-07-03 13:00:00|||||||||301
1593781500000|2020-07-03 13:05:00|||||||||125
1593781800000|2020-07-03 13:10:00|||||||||72
1593782100000|2020-07-03 13:15:00|||||||||708
1593782400000|2020-07-03 13:20:00|||||||||468
1593782700000|2020-07-03 13:25:00|||||||||56
1593783000000|2020-07-03 13:30:00|||||||||93
1593783300000|2020-07-03 13:35:00|||||||||1417
1593783600000|2020-07-03 13:40:00|||||||||204
1593783900000|2020-07-03 13:45:00|||||||||160
1593784200000|2020-07-03 13:50:00|||||||||159
1593784500000|2020-07-03 13:55:00|||||||||527
1593784800000|2020-07-03 14:00:00|||||||||294
1593785100000|2020-07-03 14:05:00|||||||||181
1593785400000|2020-07-03 14:10:00|||||||||32
1593785700000|2020-07-03 14:15:00|||||||||2695
1593786000000|2020-07-03 14:20:00|||||||||190
1593786300000|2020-07-03 14:25:00|||||||||3836
1593786600000|2020-07-03 14:30:00|||||||||5944
1593786900000|2020-07-03 14:35:00|||||||||912
1593787200000|2020-07-03 14:40:00|||||||||220
1593787500000|2020-07-03 14:45:00|||||||||524
1593787800000|2020-07-03 14:50:00|||||||||2371
1593788100000|2020-07-03 14:55:00|||||||||785
1593788400000|2020-07-03 15:00:00|||||||||712
1593788700000|2020-07-03 15:05:00|||||||||2397
1593789000000|2020-07-03 15:10:00|||||||||931
1593789300000|2020-07-03 15:15:00|||||||||1680
1593789600000|2020-07-03 15:20:00|||||||||3005
1593789900000|2020-07-03 15:25:00|||||||||8075
1593790200000|2020-07-03 15:30:00|||||||||9224
1593790500000|2020-07-03 15:35:00|||||||||3365
1593790800000|2020-07-03 15:40:00|||||||||1108
1593791100000|2020-07-03 15:45:00|||||||||385
1593791400000|2020-07-03 15:50:00|||||||||74
1593791700000|2020-07-03 15:55:00|||||||||46
1593792300000|2020-07-03 16:05:00|||||||||517
1593792600000|2020-07-03 16:10:00|||||||||138
1593793200000|2020-07-03 16:20:00|||||||||9
1593793500000|2020-07-03 16:25:00|||||||||61
1593794100000|2020-07-03 16:35:00|||||||||11
1593794700000|2020-07-03 16:45:00|||||||||31
1593795300000|2020-07-03 16:55:00|||||||||4
1593795600000|2020-07-03 17:00:00|||||||||7
1593795900000|2020-07-03 17:05:00|||||||||40
1593796500000|2020-07-03 17:15:00|||||||||14
1593797400000|2020-07-03 17:30:00|||||||||149
1593797700000|2020-07-03 17:35:00|||||||||1
1593798300000|2020-07-03 17:45:00|||||||||112
1593799800000|2020-07-03 18:10:00|||||||||240
1593800100000|2020-07-03 18:15:00|||||||||2
1593800400000|2020-07-03 18:20:00|||||||||140
1593800700000|2020-07-03 18:25:00|||||||||220
1593802500000|2020-07-03 18:55:00|||||||||50
1593802800000|2020-07-03 19:00:00|||||||||238
1593804300000|2020-07-03 19:25:00|||||||||3
1593804600000|2020-07-03 19:30:00|||||||||10
1593805200000|2020-07-03 19:40:00|||||||||1
1593805500000|2020-07-03 19:45:00|||||||||565
1593805800000|2020-07-03 19:50:00|||||||||236
1593806100000|2020-07-03 19:55:00|||||||||363
1594015500000|2020-07-06 06:05:00|||||||||1725
1594015800000|2020-07-06 06:10:00|||||||||555
1594016100000|2020-07-06 06:15:00|||||||||366
1594016400000|2020-07-06 06:20:00|||||||||1044
1594016700000|2020-07-06 06:25:00|||||||||654
1594017000000|2020-07-06 06:30:00|||||||||48
1594017300000|2020-07-06 06:35:00|||||||||200
1594017600000|2020-07-06 06:40:00|||||||||29
1594017900000|2020-07-06 06:45:00|||||||||1745
1594018200000|2020-07-06 06:50:00|||||||||2424
1594018500000|2020-07-06 06:55:00|||||||||2527
1594018800000|2020-07-06 07:00:00|||||||||4468
1594019100000|2020-07-06 07:05:00|||||||||4682
1594019400000|2020-07-06 07:10:00|||||||||4112
1594019700000|2020-07-06 07:15:00|||||||||4968
1594020000000|2020-07-06 07:20:00|||||||||5204
1594020300000|2020-07-06 07:25:00|||||||||3810
1594020600000|2020-07-06 07:30:00|||||||||870
1594020900000|2020-07-06 07:35:00|||||||||5166
1594021200000|2020-07-06 07:40:00|||||||||842
1594021500000|2020-07-06 07:45:00|||||||||1460
1594021800000|2020-07-06 07:50:00|||||||||400
1594022100000|2020-07-06 07:55:00|||||||||1471
1594022400000|2020-07-06 08:00:00|||||||||2201
1594022700000|2020-07-06 08:05:00|||||||||2931
1594023000000|2020-07-06 08:10:00|||||||||2145
1594023300000|2020-07-06 08:15:00|||||||||3630
1594023600000|2020-07-06 08:20:00|||||||||455
1594023900000|2020-07-06 08:25:00|||||||||583
1594024200000|2020-07-06 08:30:00|||||||||3287
1594024500000|2020-07-06 08:35:00|||||||||2672
1594024800000|2020-07-06 08:40:00|||||||||607
1594025100000|2020-07-06 08:45:00|||||||||474
1594025400000|2020-07-06 08:50:00|||||||||1854
1594025700000|2020-07-06 08:55:00|||||||||2945
1594026000000|2020-07-06 09:00:00|||||||||798
1594026300000|2020-07-06 09:05:00|||||||||5414
1594026600000|2020-07-06 09:10:00|||||||||2967
1594026900000|2020-07-06 09:15:00|||||||||252
1594027200000|2020-07-06 09:20:00|||||||||146
1594027500000|2020-07-06 09:25:00|||||||||1518
1594027800000|2020-07-06 09:30:00|||||||||1693
1594028100000|2020-07-06 09:35:00|||||||||1154
1594028400000|2020-07-06 09:40:00|||||||||1326
1594028700000|2020-07-06 09:45:00|||||||||2417
1594029000000|2020-07-06 09:50:00|||||||||540
1594029300000|2020-07-06 09:55:00|||||||||287
1594029600000|2020-07-06 10:00:00|||||||||1742
1594029900000|2020-07-06 10:05:00|||||||||1007
1594030200000|2020-07-06 10:10:00|||||||||2027
1594030500000|2020-07-06 10:15:00|||||||||2882
1594030800000|2020-07-06 10:20:00|||||||||1342
1594031100000|2020-07-06 10:25:00|||||||||1334
1594031400000|2020-07-06 10:30:00|||||||||181
1594031700000|2020-07-06 10:35:00|||||||||269
1594032000000|2020-07-06 10:40:00|||||||||1608
1594032300000|2020-07-06 10:45:00|||||||||267
1594032600000|2020-07-06 10:50:00|||||||||133
1594032900000|2020-07-06 10:55:00|||||||||62
1594033200000|2020-07-06 11:00:00|||||||||588
1594033500000|2020-07-06 11:05:00|||||||||263
1594033800000|2020-07-06 11:10:00|||||||||43
1594034100000|2020-07-06 11:15:00|||||||||16
1594034400000|2020-07-06 11:20:00|||||||||379
1594034700000|2020-07-06 11:25:00|||||||||85
1594035000000|2020-07-06 11:30:00|||||||||608
1594035300000|2020-07-06 11:35:00|||||||||206
1594035600000|2020-07-06 11:40:00|||||||||172
1594035900000|2020-07-06 11:45:00|||||||||408
1594036200000|2020-07-06 11:50:00|||||||||127
1594036500000|2020-07-06 11:55:00|||||||||281
1594036800000|2020-07-06 12:00:00|||||||||38
1594037100000|2020-07-06 12:05:00|||||||||252
1594037400000|2020-07-06 12:10:00|||||||||632
1594037700000|2020-07-06 12:15:00|||||||||758
1594038000000|2020-07-06 12:20:00|||||||||154
1594038300000|2020-07-06 12:25:00|||||||||761
1594038600000|2020-07-06 12:30:00|||||||||131
1594038900000|2020-07-06 12:35:00|||||||||103
1594039200000|2020-07-06 12:40:00|||||||||152
1594039500000|2020-07-06 12:45:00|||||||||3190
1594039800000|2020-07-06 12:50:00|||||||||218
1594040100000|2020-07-06 12:55:00|||||||||6
1594040400000|2020-07-06 13:00:00|||||||||67
1594040700000|2020-07-06 13:05:00|||||||||1693
1594041000000|2020-07-06 13:10:00|||||||||1835
1594041300000|2020-07-06 13:15:00|||||||||1259
1594041600000|2020-07-06 13:20:00|||||||||187
1594041900000|2020-07-06 13:25:00|||||||||2464
1594042200000|2020-07-06 13:30:00|||||||||1089
1594042500000|2020-07-06 13:35:00|||||||||1902
1594042800000|2020-07-06 13:40:00|||||||||1740
1594043100000|2020-07-06 13:45:00|||||||||1437
1594043400000|2020-07-06 13:50:00|||||||||798
1594043700000|2020-07-06 13:55:00|||||||||2442
1594044000000|2020-07-06 14:00:00|||||||||17889
1594044300000|2020-07-06 14:05:00|||||||||475
1594044600000|2020-07-06 14:10:00|||||||||2248
1594044900000|2020-07-06 14:15:00|||||||||1095
1594045200000|2020-07-06 14:20:00|||||||||1646
1594045500000|2020-07-06 14:25:00|||||||||1076
1594045800000|2020-07-06 14:30:00|||||||||672
1594046100000|2020-07-06 14:35:00|||||||||322
1594046400000|2020-07-06 14:40:00|||||||||394
1594046700000|2020-07-06 14:45:00|||||||||4034
1594047000000|2020-07-06 14:50:00|||||||||415
1594047300000|2020-07-06 14:55:00|||||||||3658
1594047600000|2020-07-06 15:00:00|||||||||993
1594047900000|2020-07-06 15:05:00|||||||||1252
1594048200000|2020-07-06 15:10:00|||||||||2288
1594048500000|2020-07-06 15:15:00|||||||||3628
1594048800000|2020-07-06 15:20:00|||||||||3255
1594049100000|2020-07-06 15:25:00|||||||||4032
1594049400000|2020-07-06 15:30:00|||||||||12746
1594049700000|2020-07-06 15:35:00|||||||||6257
1594050000000|2020-07-06 15:40:00|||||||||4595
1594050300000|2020-07-06 15:45:00|||||||||15977
1594050600000|2020-07-06 15:50:00|||||||||420
1594050900000|2020-07-06 15:55:00|||||||||22
1594051200000|2020-07-06 16:00:00|||||||||1668
1594051500000|2020-07-06 16:05:00|||||||||1098
1594051800000|2020-07-06 16:10:00|||||||||185
1594052400000|2020-07-06 16:20:00|||||||||718
1594052700000|2020-07-06 16:25:00|||||||||767
1594053000000|2020-07-06 16:30:00|||||||||436
1594053300000|2020-07-06 16:35:00|||||||||240
1594053600000|2020-07-06 16:40:00|||||||||142
1594054500000|2020-07-06 16:55:00|||||||||80
1594055700000|2020-07-06 17:15:00|||||||||45
1594056000000|2020-07-06 17:20:00|||||||||28
1594056300000|2020-07-06 17:25:00|||||||||391
1594056600000|2020-07-06 17:30:00|||||||||172
1594056900000|2020-07-06 17:35:00|||||||||9
1594057200000|2020-07-06 17:40:00|||||||||75
1594057500000|2020-07-06 17:45:00|||||||||41
1594057800000|2020-07-06 17:50:00|||||||||27
1594058100000|2020-07-06 17:55:00|||||||||22
1594058400000|2020-07-06 18:00:00|||||||||293
1594058700000|2020-07-06 18:05:00|||||||||50
1594059000000|2020-07-06 18:10:00|||||||||5
1594059300000|2020-07-06 18:15:00|||||||||1
1594060200000|2020-07-06 18:30:00|||||||||250
1594061400000|2020-07-06 18:50:00|||||||||140
1594061700000|2020-07-06 18:55:00|||||||||16
1594062000000|2020-07-06 19:00:00|||||||||250
1594062300000|2020-07-06 19:05:00|||||||||11
1594062600000|2020-07-06 19:10:00|||||||||327
1594062900000|2020-07-06 19:15:00|||||||||26
1594063200000|2020-07-06 19:20:00|||||||||44
1594063500000|2020-07-06 19:25:00|||||||||3
1594063800000|2020-07-06 19:30:00|||||||||20
1594064100000|2020-07-06 19:35:00|||||||||11
1594064400000|2020-07-06 19:40:00|||||||||12
1594064700000|2020-07-06 19:45:00|||||||||403
1594065000000|2020-07-06 19:50:00|||||||||5
1594065300000|2020-07-06 19:55:00|||||||||792
1594101900000|2020-07-07 06:05:00|||||||||381
1594102200000|2020-07-07 06:10:00|||||||||178
1594102500000|2020-07-07 06:15:00|||||||||5
1594102800000|2020-07-07 06:20:00|||||||||67
1594103100000|2020-07-07 06:25:00|||||||||56
1594103400000|2020-07-07 06:30:00|||||||||42
1594103700000|2020-07-07 06:35:00|||||||||92
1594104000000|2020-07-07 06:40:00|||||||||92
1594104300000|2020-07-07 06:45:00|||||||||3
1594104600000|2020-07-07 06:50:00|||||||||7
1594104900000|2020-07-07 06:55:00|||||||||337
1594105200000|2020-07-07 07:00:00|||||||||3822
1594105500000|2020-07-07 07:05:00|||||||||3366
1594105800000|2020-07-07 07:10:00|||||||||7182
1594106100000|2020-07-07 07:15:00|||||||||1776
1594106400000|2020-07-07 07:20:00|||||||||4322
1594106700000|2020-07-07 07:25:00|||||||||4197
1594107000000|2020-07-07 07:30:00|||||||||1465
1594107300000|2020-07-07 07:35:00|||||||||838
1594107600000|2020-07-07 07:40:00|||||||||449
1594107900000|2020-07-07 07:45:00|||||||||748
1594108200000|2020-07-07 07:50:00|||||||||606
1594108500000|2020-07-07 07:55:00|||||||||1302
1594108800000|2020-07-07 08:00:00|||||||||2416
1594109100000|2020-07-07 08:05:00|||||||||891
1594109400000|2020-07-07 08:10:00|||||||||1037
1594109700000|2020-07-07 08:15:00|||||||||296
1594110000000|2020-07-07 08:20:00|||||||||6157
1594110300000|2020-07-07 08:25:00|||||||||2976
1594110600000|2020-07-07 08:30:00|||||||||4346
1594110900000|2020-07-07 08:35:00|||||||||849
1594111200000|2020-07-07 08:40:00|||||||||228
1594111500000|2020-07-07 08:45:00|||||||||2957
1594111800000|2020-07-07 08:50:00|||||||||471
1594112100000|2020-07-07 08:55:00|||||||||197
1594112400000|2020-07-07 09:00:00|||||||||261
1594112700000|2020-07-07 09:05:00|||||||||1142
1594113000000|2020-07-07 09:10:00|||||||||75
1594113300000|2020-07-07 09:15:00|||||||||255
1594113600000|2020-07-07 09:20:00|||||||||106
1594113900000|2020-07-07 09:25:00|||||||||184
1594114200000|2020-07-07 09:30:00|||||||||787
1594114500000|2020-07-07 09:35:00|||||||||1347
1594114800000|2020-07-07 09:40:00|||||||||1565
1594115100000|2020-07-07 09:45:00|||||||||207
1594115400000|2020-07-07 09:50:00|||||||||1173
1594115700000|2020-07-07 09:55:00|||||||||989
1594116000000|2020-07-07 10:00:00|||||||||188
1594116300000|2020-07-07 10:05:00|||||||||68
1594116600000|2020-07-07 10:10:00|||||||||360
1594116900000|2020-07-07 10:15:00|||||||||1041
1594117200000|2020-07-07 10:20:00|||||||||147
1594117500000|2020-07-07 10:25:00|||||||||485
1594117800000|2020-07-07 10:30:00|||||||||1944
1594118100000|2020-07-07 10:35:00|||||||||605
1594118400000|2020-07-07 10:40:00|||||||||289
1594118700000|2020-07-07 10:45:00|||||||||67
1594119000000|2020-07-07 10:50:00|||||||||129
1594119300000|2020-07-07 10:55:00|||||||||951
1594119600000|2020-07-07 11:00:00|||||||||215
1594119900000|2020-07-07 11:05:00|||||||||59
1594120200000|2020-07-07 11:10:00|||||||||13
1594120500000|2020-07-07 11:15:00|||||||||199
1594120800000|2020-07-07 11:20:00|||||||||212
1594121100000|2020-07-07 11:25:00|||||||||124
1594121400000|2020-07-07 11:30:00|||||||||756
1594121700000|2020-07-07 11:35:00|||||||||22
1594122000000|2020-07-07 11:40:00|||||||||25
1594122300000|2020-07-07 11:45:00|||||||||8
1594122600000|2020-07-07 11:50:00|||||||||528
1594122900000|2020-07-07 11:55:00|||||||||1667
1594123200000|2020-07-07 12:00:00|||||||||1246
1594123500000|2020-07-07 12:05:00|||||||||265
1594123800000|2020-07-07 12:10:00|||||||||900
1594124100000|2020-07-07 12:15:00|||||||||3442
1594124400000|2020-07-07 12:20:00|||||||||74
1594124700000|2020-07-07 12:25:00|||||||||2002
1594125000000|2020-07-07 12:30:00|||||||||89
1594125300000|2020-07-07 12:35:00|||||||||69
1594125600000|2020-07-07 12:40:00|||||||||402
1594125900000|2020-07-07 12:45:00|||||||||263
1594126200000|2020-07-07 12:50:00|||||||||65
1594126500000|2020-07-07 12:55:00|||||||||413
1594126800000|2020-07-07 13:00:00|||||||||180
1594127100000|2020-07-07 13:05:00|||||||||291
1594127400000|2020-07-07 13:10:00|||||||||5
1594127700000|2020-07-07 13:15:00|||||||||772
1594128000000|2020-07-07 13:20:00|||||||||336
1594128300000|2020-07-07 13:25:00|||||||||97
1594128600000|2020-07-07 13:30:00|||||||||1201
1594128900000|2020-07-07 13:35:00|||||||||436
1594129200000|2020-07-07 13:40:00|||||||||1333
1594129500000|2020-07-07 13:45:00|||||||||3796
1594129800000|2020-07-07 13:50:00|||||||||2955
1594130100000|2020-07-07 13:55:00|||||||||2508
1594130400000|2020-07-07 14:00:00|||||||||2784
1594130700000|2020-07-07 14:05:00|||||||||446
1594131000000|2020-07-07 14:10:00|||||||||4336
1594131300000|2020-07-07 14:15:00|||||||||1190
1594131600000|2020-07-07 14:20:00|||||||||644
1594131900000|2020-07-07 14:25:00|||||||||1441
1594132200000|2020-07-07 14:30:00|||||||||1396
1594132500000|2020-07-07 14:35:00|||||||||1340
1594132800000|2020-07-07 14:40:00|||||||||222
1594133100000|2020-07-07 14:45:00|||||||||3092
1594133400000|2020-07-07 14:50:00|||||||||1305
1594133700000|2020-07-07 14:55:00|||||||||5716
1594134000000|2020-07-07 15:00:00|||||||||4133
1594134300000|2020-07-07 15:05:00|||||||||1849
1594134600000|2020-07-07 15:10:00|||||||||1733
1594134900000|2020-07-07 15:15:00|||||||||434
1594135200000|2020-07-07 15:20:00|||||||||2452
1594135500000|2020-07-07 15:25:00|||||||||3669
1594135800000|2020-07-07 15:30:00|||||||||6591
1594136100000|2020-07-07 15:35:00|||||||||1809
1594136400000|2020-07-07 15:40:00|||||||||1057
1594136700000|2020-07-07 15:45:00|||||||||689
1594137000000|2020-07-07 15:50:00|||||||||254
1594137300000|2020-07-07 15:55:00|||||||||60
1594137600000|2020-07-07 16:00:00|||||||||440
1594137900000|2020-07-07 16:05:00|||||||||26
1594138200000|2020-07-07 16:10:00|||||||||49
1594138500000|2020-07-07 16:15:00|||||||||55
1594138800000|2020-07-07 16:20:00|||||||||57
1594139100000|2020-07-07 16:25:00|||||||||55
1594140000000|2020-07-07 16:40:00|||||||||487
1594140300000|2020-07-07 16:45:00|||||||||286
1594140900000|2020-07-07 16:55:00|||||||||189
1594141500000|2020-07-07 17:05:00|||||||||7
1594142100000|2020-07-07 17:15:00|||||||||299
1594142400000|2020-07-07 17:20:00|||||||||295
1594143000000|2020-07-07 17:30:00|||||||||200
1594143600000|2020-07-07 17:40:00|||||||||17
1594145400000|2020-07-07 18:10:00|||||||||13
1594145700000|2020-07-07 18:15:00|||||||||12
1594146000000|2020-07-07 18:20:00|||||||||826
1594146600000|2020-07-07 18:30:00|||||||||20
1594146900000|2020-07-07 18:35:00|||||||||15
1594147200000|2020-07-07 18:40:00|||||||||629
1594147500000|2020-07-07 18:45:00|||||||||17
1594148100000|2020-07-07 18:55:00|||||||||150
1594148400000|2020-07-07 19:00:00|||||||||1051
1594148700000|2020-07-07 19:05:00|||||||||783
1594149000000|2020-07-07 19:10:00|||||||||278
1594149300000|2020-07-07 19:15:00|||||||||1037
1594149600000|2020-07-07 19:20:00|||||||||664
1594149900000|2020-07-07 19:25:00|||||||||220
1594150500000|2020-07-07 19:35:00|||||||||108
1594150800000|2020-07-07 19:40:00|||||||||5
1594151100000|2020-07-07 19:45:00|||||||||275
1594151400000|2020-07-07 19:50:00|||||||||1425
1594151700000|2020-07-07 19:55:00|||||||||581
1594188300000|2020-07-08 06:05:00|||||||||3029
1594188600000|2020-07-08 06:10:00|||||||||387
1594188900000|2020-07-08 06:15:00|||||||||606
1594189200000|2020-07-08 06:20:00|||||||||774
1594189500000|2020-07-08 06:25:00|||||||||28
1594189800000|2020-07-08 06:30:00|||||||||175
1594190100000|2020-07-08 06:35:00|||||||||42
1594190400000|2020-07-08 06:40:00|||||||||5
1594190700000|2020-07-08 06:45:00|||||||||211
1594191000000|2020-07-08 06:50:00|||||||||92
1594191300000|2020-07-08 06:55:00|||||||||337
1594191600000|2020-07-08 07:00:00|||||||||2606
1594191900000|2020-07-08 07:05:00|||||||||9348
1594192200000|2020-07-08 07:10:00|||||||||615
1594192500000|2020-07-08 07:15:00|||||||||1346
1594192800000|2020-07-08 07:20:00|||||||||2067
1594193100000|2020-07-08 07:25:00|||||||||2063
1594193400000|2020-07-08 07:30:00|||||||||1570
1594193700000|2020-07-08 07:35:00|||||||||2167
1594194000000|2020-07-08 07:40:00|||||||||142
1594194300000|2020-07-08 07:45:00|||||||||166
1594194600000|2020-07-08 07:50:00|||||||||558
1594194900000|2020-07-08 07:55:00|||||||||10
1594195200000|2020-07-08 08:00:00|||||||||620
1594195500000|2020-07-08 08:05:00|||||||||742
1594195800000|2020-07-08 08:10:00|||||||||657
1594196100000|2020-07-08 08:15:00|||||||||577
1594196400000|2020-07-08 08:20:00|||||||||431
1594196700000|2020-07-08 08:25:00|||||||||184
1594197000000|2020-07-08 08:30:00|||||||||595
1594197300000|2020-07-08 08:35:00|||||||||3343
1594197600000|2020-07-08 08:40:00|||||||||218
1594197900000|2020-07-08 08:45:00|||||||||1992
1594198200000|2020-07-08 08:50:00|||||||||1027
1594198500000|2020-07-08 08:55:00|||||||||401
1594198800000|2020-07-08 09:00:00|||||||||2008
1594199100000|2020-07-08 09:05:00|||||||||665
1594199400000|2020-07-08 09:10:00|||||||||4060
1594199700000|2020-07-08 09:15:00|||||||||3745
1594200000000|2020-07-08 09:20:00|||||||||1450
1594200300000|2020-07-08 09:25:00|||||||||1545
1594200600000|2020-07-08 09:30:00|||||||||816
1594200900000|2020-07-08 09:35:00|||||||||2165
1594201200000|2020-07-08 09:40:00|||||||||1904
1594201500000|2020-07-08 09:45:00|||||||||1348
1594201800000|2020-07-08 09:50:00|||||||||2322
1594202100000|2020-07-08 09:55:00|||||||||3611
1594202400000|2020-07-08 10:00:00|||||||||328
1594202700000|2020-07-08 10:05:00|||||||||215
1594203000000|2020-07-08 10:10:00|||||||||3241
1594203300000|2020-07-08 10:15:00|||||||||594
1594203600000|2020-07-08 10:20:00|||||||||528
1594203900000|2020-07-08 10:25:00|||||||||1825
1594204200000|2020-07-08 10:30:00|||||||||182
1594204500000|2020-07-08 10:35:00|||||||||168
1594204800000|2020-07-08 10:40:00|||||||||589
1594205100000|2020-07-08 10:45:00|||||||||193
1594205400000|2020-07-08 10:50:00|||||||||1351
1594205700000|2020-07-08 10:55:00|||||||||5
1594206000000|2020-07-08 11:00:00|||||||||676
1594206300000|2020-07-08 11:05:00|||||||||364
1594206600000|2020-07-08 11:10:00|||||||||584
1594206900000|2020-07-08 11:15:00|||||||||1044
1594207200000|2020-07-08 11:20:00|||||||||1678
1594207500000|2020-07-08 11:25:00|||||||||1368
1594207800000|2020-07-08 11:30:00|||||||||580
1594208100000|2020-07-08 11:35:00|||||||||190
1594208400000|2020-07-08 11:40:00|||||||||38
1594208700000|2020-07-08 11:45:00|||||||||183
1594209000000|2020-07-08 11:50:00|||||||||386
1594209300000|2020-07-08 11:55:00|||||||||128
1594209600000|2020-07-08 12:00:00|||||||||140
1594209900000|2020-07-08 12:05:00|||||||||1002
1594210200000|2020-07-08 12:10:00|||||||||228
1594210500000|2020-07-08 12:15:00|||||||||966
1594210800000|2020-07-08 12:20:00|||||||||714
1594211100000|2020-07-08 12:25:00|||||||||195
1594211400000|2020-07-08 12:30:00|||||||||110
1594211700000|2020-07-08 12:35:00|||||||||926
1594212000000|2020-07-08 12:40:00|||||||||3129
1594212300000|2020-07-08 12:45:00|||||||||1966
1594212600000|2020-07-08 12:50:00|||||||||760
1594212900000|2020-07-08 12:55:00|||||||||1090
1594213200000|2020-07-08 13:00:00|||||||||483
1594213500000|2020-07-08 13:05:00|||||||||406
1594213800000|2020-07-08 13:10:00|||||||||181
1594214100000|2020-07-08 13:15:00|||||||||2224
1594214400000|2020-07-08 13:20:00|||||||||146
1594214700000|2020-07-08 13:25:00|||||||||990
1594215000000|2020-07-08 13:30:00|||||||||2016
1594215300000|2020-07-08 13:35:00|||||||||6365
1594215600000|2020-07-08 13:40:00|||||||||3993
1594215900000|2020-07-08 13:45:00|||||||||1812
1594216200000|2020-07-08 13:50:00|||||||||1002
1594216500000|2020-07-08 13:55:00|||||||||1965
1594216800000|2020-07-08 14:00:00|||||||||2716
1594217100000|2020-07-08 14:05:00|||||||||3381
1594217400000|2020-07-08 14:10:00|||||||||712
1594217700000|2020-07-08 14:15:00|||||||||108
1594218000000|2020-07-08 14:20:00|||||||||614
1594218300000|2020-07-08 14:25:00|||||||||2259
1594218600000|2020-07-08 14:30:00|||||||||572
1594218900000|2020-07-08 14:35:00|||||||||544
1594219200000|2020-07-08 14:40:00|||||||||784
1594219500000|2020-07-08 14:45:00|||||||||324
1594219800000|2020-07-08 14:50:00|||||||||576
1594220100000|2020-07-08 14:55:00|||||||||3430
1594220400000|2020-07-08 15:00:00|||||||||2117
1594220700000|2020-07-08 15:05:00|||||||||2280
1594221000000|2020-07-08 15:10:00|||||||||1709
1594221300000|2020-07-08 15:15:00|||||||||1944
1594221600000|2020-07-08 15:20:00|||||||||3447
1594221900000|2020-07-08 15:25:00|||||||||6337
1594222200000|2020-07-08 15:30:00|||||||||6304
1594222500000|2020-07-08 15:35:00|||||||||2369
1594222800000|2020-07-08 15:40:00|||||||||1279
1594223100000|2020-07-08 15:45:00|||||||||1401
1594223400000|2020-07-08 15:50:00|||||||||2384
1594223700000|2020-07-08 15:55:00|||||||||501
1594224000000|2020-07-08 16:00:00|||||||||466
1594224300000|2020-07-08 16:05:00|||||||||728
1594224600000|2020-07-08 16:10:00|||||||||2
1594224900000|2020-07-08 16:15:00|||||||||74
1594225200000|2020-07-08 16:20:00|||||||||142
1594225500000|2020-07-08 16:25:00|||||||||83
1594225800000|2020-07-08 16:30:00|||||||||47
1594226100000|2020-07-08 16:35:00|||||||||1
1594226400000|2020-07-08 16:40:00|||||||||29
1594226700000|2020-07-08 16:45:00|||||||||16
1594227000000|2020-07-08 16:50:00|||||||||1
1594227300000|2020-07-08 16:55:00|||||||||71
1594227600000|2020-07-08 17:00:00|||||||||251
1594227900000|2020-07-08 17:05:00|||||||||2
1594228200000|2020-07-08 17:10:00|||||||||627
1594228500000|2020-07-08 17:15:00|||||||||34
1594228800000|2020-07-08 17:20:00|||||||||1
1594229100000|2020-07-08 17:25:00|||||||||76
1594229400000|2020-07-08 17:30:00|||||||||1
1594229700000|2020-07-08 17:35:00|||||||||2
1594230000000|2020-07-08 17:40:00|||||||||1
1594230300000|2020-07-08 17:45:00|||||||||14
1594230600000|2020-07-08 17:50:00|||||||||1
1594230900000|2020-07-08 17:55:00|||||||||1
1594231200000|2020-07-08 18:00:00|||||||||2
1594231500000|2020-07-08 18:05:00|||||||||1
1594231800000|2020-07-08 18:10:00|||||||||7
1594232100000|2020-07-08 18:15:00|||||||||4
1594232400000|2020-07-08 18:20:00|||||||||131
1594232700000|2020-07-08 18:25:00|||||||||146
1594233000000|2020-07-08 18:30:00|||||||||2
1594233300000|2020-07-08 18:35:00|||||||||1
1594233600000|2020-07-08 18:40:00|||||||||2
1594233900000|2020-07-08 18:45:00|||||||||47
1594234200000|2020-07-08 18:50:00|||||||||1
1594234500000|2020-07-08 18:55:00|||||||||2
1594235400000|2020-07-08 19:10:00|||||||||1028
1594235700000|2020-07-08 19:15:00|||||||||81
1594236300000|2020-07-08 19:25:00|||||||||60
1594236600000|2020-07-08 19:30:00|||||||||10
1594236900000|2020-07-08 19:35:00|||||||||332
1594237200000|2020-07-08 19:40:00|||||||||22
1594237500000|2020-07-08 19:45:00|||||||||562
1594237800000|2020-07-08 19:50:00|||||||||204
1594238100000|2020-07-08 19:55:00|||||||||576
1594274700000|2020-07-09 06:05:00|||||||||20
1594275000000|2020-07-09 06:10:00|||||||||30
1594275300000|2020-07-09 06:15:00|||||||||203
1594275600000|2020-07-09 06:20:00|||||||||89
1594275900000|2020-07-09 06:25:00|||||||||1
1594276200000|2020-07-09 06:30:00|||||||||440
1594276800000|2020-07-09 06:40:00|||||||||40
1594277700000|2020-07-09 06:55:00|||||||||332
1594278000000|2020-07-09 07:00:00|||||||||2010
1594278300000|2020-07-09 07:05:00|||||||||1706
1594278600000|2020-07-09 07:10:00|||||||||1414
1594278900000|2020-07-09 07:15:00|||||||||589
1594279200000|2020-07-09 07:20:00|||||||||1769
1594279500000|2020-07-09 07:25:00|||||||||820
1594279800000|2020-07-09 07:30:00|||||||||1010
1594280100000|2020-07-09 07:35:00|||||||||702
1594280400000|2020-07-09 07:40:00|||||||||317
1594280700000|2020-07-09 07:45:00|||||||||229
1594281000000|2020-07-09 07:50:00|||||||||206
1594281300000|2020-07-09 07:55:00|||||||||102
1594281600000|2020-07-09 08:00:00|||||||||77
1594281900000|2020-07-09 08:05:00|||||||||597
1594282200000|2020-07-09 08:10:00|||||||||354
1594282500000|2020-07-09 08:15:00|||||||||754
1594282800000|2020-07-09 08:20:00|||||||||8517
1594283100000|2020-07-09 08:25:00|||||||||30
1594283400000|2020-07-09 08:30:00|||||||||614
1594283700000|2020-07-09 08:35:00|||||||||796
1594284000000|2020-07-09 08:40:00|||||||||641
1594284900000|2020-07-09 08:55:00|||||||||402
1594285200000|2020-07-09 09:00:00|||||||||545
1594285500000|2020-07-09 09:05:00|||||||||534
1594285800000|2020-07-09 09:10:00|||||||||412
1594286100000|2020-07-09 09:15:00|||||||||1070
1594286400000|2020-07-09 09:20:00|||||||||2356
1594286700000|2020-07-09 09:25:00|||||||||239
1594287000000|2020-07-09 09:30:00|||||||||278
1594287600000|2020-07-09 09:40:00|||||||||497
1594287900000|2020-07-09 09:45:00|||||||||646
1594288200000|2020-07-09 09:50:00|||||||||105
1594288500000|2020-07-09 09:55:00|||||||||507
1594288800000|2020-07-09 10:00:00|||||||||378
1594289100000|2020-07-09 10:05:00|||||||||326
1594289400000|2020-07-09 10:10:00|||||||||384
1594289700000|2020-07-09 10:15:00|||||||||255
1594290000000|2020-07-09 10:20:00|||||||||1310
1594290300000|2020-07-09 10:25:00|||||||||130
1594290600000|2020-07-09 10:30:00|||||||||135
1594291200000|2020-07-09 10:40:00|||||||||1478
1594291500000|2020-07-09 10:45:00|||||||||44
1594291800000|2020-07-09 10:50:00|||||||||932
1594292100000|2020-07-09 10:55:00|||||||||81
1594292400000|2020-07-09 11:00:00|||||||||2238
1594292700000|2020-07-09 11:05:00|||||||||871
1594293000000|2020-07-09 11:10:00|||||||||67
1594293300000|2020-07-09 11:15:00|||||||||59
1594293600000|2020-07-09 11:20:00|||||||||803
1594293900000|2020-07-09 11:25:00|||||||||10617
1594294200000|2020-07-09 11:30:00|||||||||2766
1594294500000|2020-07-09 11:35:00|||||||||77
1594294800000|2020-07-09 11:40:00|||||||||29
1594295100000|2020-07-09 11:45:00|||||||||740
1594295400000|2020-07-09 11:50:00|||||||||54
1594295700000|2020-07-09 11:55:00|||||||||1286
1594296000000|2020-07-09 12:00:00|||||||||194
1594296300000|2020-07-09 12:05:00|||||||||616
1594296600000|2020-07-09 12:10:00|||||||||481
1594296900000|2020-07-09 12:15:00|||||||||3639
1594297200000|2020-07-09 12:20:00|||||||||3509
1594297500000|2020-07-09 12:25:00|||||||||2404
1594297800000|2020-07-09 12:30:00|||||||||3878
1594298100000|2020-07-09 12:35:00|||||||||2694
1594298400000|2020-07-09 12:40:00|||||||||806
1594298700000|2020-07-09 12:45:00|||||||||642
1594299000000|2020-07-09 12:50:00|||||||||34
1594299300000|2020-07-09 12:55:00|||||||||431
1594299600000|2020-07-09 13:00:00|||||||||518
1594299900000|2020-07-09 13:05:00|||||||||73
1594300200000|2020-07-09 13:10:00|||||||||257
1594300500000|2020-07-09 13:15:00|||||||||339
1594300800000|2020-07-09 13:20:00|||||||||1179
1594301100000|2020-07-09 13:25:00|||||||||388
1594301400000|2020-07-09 13:30:00|||||||||4500
1594301700000|2020-07-09 13:35:00|||||||||1398
1594302000000|2020-07-09 13:40:00|||||||||323
1594302300000|2020-07-09 13:45:00|||||||||1262
1594302600000|2020-07-09 13:50:00|||||||||892
1594302900000|2020-07-09 13:55:00|||||||||625
1594303200000|2020-07-09 14:00:00|||||||||949
1594303500000|2020-07-09 14:05:00|||||||||124
1594303800000|2020-07-09 14:10:00|||||||||1094
1594304100000|2020-07-09 14:15:00|||||||||3434
1594304400000|2020-07-09 14:20:00|||||||||1674
1594304700000|2020-07-09 14:25:00|||||||||423
1594305000000|2020-07-09 14:30:00|||||||||92
1594305300000|2020-07-09 14:35:00|||||||||5318
1594305600000|2020-07-09 14:40:00|||||||||5597
1594305900000|2020-07-09 14:45:00|||||||||2079
1594306200000|2020-07-09 14:50:00|||||||||1796
1594306500000|2020-07-09 14:55:00|||||||||3289
1594306800000|2020-07-09 15:00:00|||||||||5694
1594307100000|2020-07-09 15:05:00|||||||||2955
1594307400000|2020-07-09 15:10:00|||||||||513
1594307700000|2020-07-09 15:15:00|||||||||4009
1594308000000|2020-07-09 15:20:00|||||||||4710
1594308300000|2020-07-09 15:25:00|||||||||4948
1594308600000|2020-07-09 15:30:00|||||||||8496
1594308900000|2020-07-09 15:35:00|||||||||6284
1594309200000|2020-07-09 15:40:00|||||||||2565
1594309500000|2020-07-09 15:45:00|||||||||1010
1594309800000|2020-07-09 15:50:00|||||||||2094
1594310100000|2020-07-09 15:55:00|||||||||93
1594310400000|2020-07-09 16:00:00|||||||||864
1594310700000|2020-07-09 16:05:00|||||||||595
1594311000000|2020-07-09 16:10:00|||||||||1578
1594311300000|2020-07-09 16:15:00|||||||||678
1594311900000|2020-07-09 16:25:00|||||||||258
1594312200000|2020-07-09 16:30:00|||||||||79
1594312500000|2020-07-09 16:35:00|||||||||283
1594312800000|2020-07-09 16:40:00|||||||||92
1594313100000|2020-07-09 16:45:00|||||||||1
1594313400000|2020-07-09 16:50:00|||||||||469
1594313700000|2020-07-09 16:55:00|||||||||168
1594314000000|2020-07-09 17:00:00|||||||||70
1594314300000|2020-07-09 17:05:00|||||||||5
1594314600000|2020-07-09 17:10:00|||||||||1
1594315200000|2020-07-09 17:20:00|||||||||17
1594315500000|2020-07-09 17:25:00|||||||||37
1594316100000|2020-07-09 17:35:00|||||||||597
1594316400000|2020-07-09 17:40:00|||||||||369
1594316700000|2020-07-09 17:45:00|||||||||891
1594317300000|2020-07-09 17:55:00|||||||||60
1594317900000|2020-07-09 18:05:00|||||||||141
1594318500000|2020-07-09 18:15:00|||||||||101
1594318800000|2020-07-09 18:20:00|||||||||3
1594319100000|2020-07-09 18:25:00|||||||||302
1594319400000|2020-07-09 18:30:00|||||||||7
1594319700000|2020-07-09 18:35:00|||||||||40
1594320000000|2020-07-09 18:40:00|||||||||256
1594320300000|2020-07-09 18:45:00|||||||||719
1594320600000|2020-07-09 18:50:00|||||||||37
1594320900000|2020-07-09 18:55:00|||||||||58
1594321500000|2020-07-09 19:05:00|||||||||111
1594321800000|2020-07-09 19:10:00|||||||||42
1594322100000|2020-07-09 19:15:00|||||||||218
1594322400000|2020-07-09 19:20:00|||||||||3
1594322700000|2020-07-09 19:25:00|||||||||10
1594323000000|2020-07-09 19:30:00|||||||||266
1594323300000|2020-07-09 19:35:00|||||||||70
1594323600000|2020-07-09 19:40:00|||||||||227
1594323900000|2020-07-09 19:45:00|||||||||1497
1594324200000|2020-07-09 19:50:00|||||||||2840
1594324500000|2020-07-09 19:55:00|||||||||906
1594361100000|2020-07-10 06:05:00|||||||||293
1594361400000|2020-07-10 06:10:00|||||||||67
1594361700000|2020-07-10 06:15:00|||||||||284
1594362000000|2020-07-10 06:20:00|||||||||844
1594362300000|2020-07-10 06:25:00|||||||||212
1594362600000|2020-07-10 06:30:00|||||||||174
1594362900000|2020-07-10 06:35:00|||||||||50
1594363200000|2020-07-10 06:40:00|||||||||61
1594363500000|2020-07-10 06:45:00|||||||||370
1594363800000|2020-07-10 06:50:00|||||||||133
1594364100000|2020-07-10 06:55:00|||||||||774
1594364400000|2020-07-10 07:00:00|||||||||3862
1594364700000|2020-07-10 07:05:00|||||||||4445
1594365000000|2020-07-10 07:10:00|||||||||451
1594365300000|2020-07-10 07:15:00|||||||||1674
1594365600000|2020-07-10 07:20:00|||||||||872
1594365900000|2020-07-10 07:25:00|||||||||1304
1594366200000|2020-07-10 07:30:00|||||||||1544
1594366500000|2020-07-10 07:35:00|||||||||24
1594366800000|2020-07-10 07:40:00|||||||||402
1594367100000|2020-07-10 07:45:00|||||||||272
1594367400000|2020-07-10 07:50:00|||||||||877
1594367700000|2020-07-10 07:55:00|||||||||1692
1594368000000|2020-07-10 08:00:00|||||||||2052
1594368300000|2020-07-10 08:05:00|||||||||2476
1594368600000|2020-07-10 08:10:00|||||||||813
1594368900000|2020-07-10 08:15:00|||||||||1092
1594369200000|2020-07-10 08:20:00|||||||||2423
1594369500000|2020-07-10 08:25:00|||||||||239
1594369800000|2020-07-10 08:30:00|||||||||181
1594370100000|2020-07-10 08:35:00|||||||||1176
1594370400000|2020-07-10 08:40:00|||||||||1923
1594370700000|2020-07-10 08:45:00|||||||||2449
1594371000000|2020-07-10 08:50:00|||||||||1325
1594371300000|2020-07-10 08:55:00|||||||||304
1594371600000|2020-07-10 09:00:00|||||||||734
1594371900000|2020-07-10 09:05:00|||||||||3602
1594372200000|2020-07-10 09:10:00|||||||||2078
1594372500000|2020-07-10 09:15:00|||||||||1351
1594372800000|2020-07-10 09:20:00|||||||||143
1594373100000|2020-07-10 09:25:00|||||||||1601
1594373400000|2020-07-10 09:30:00|||||||||61
1594373700000|2020-07-10 09:35:00|||||||||244
1594374000000|2020-07-10 09:40:00|||||||||2
1594374300000|2020-07-10 09:45:00|||||||||210
1594374600000|2020-07-10 09:50:00|||||||||194
1594374900000|2020-07-10 09:55:00|||||||||224
1594375200000|2020-07-10 10:00:00|||||||||678
1594375500000|2020-07-10 10:05:00|||||||||234
1594375800000|2020-07-10 10:10:00|||||||||342
1594376100000|2020-07-10 10:15:00|||||||||652
1594376400000|2020-07-10 10:20:00|||||||||4110
1594376700000|2020-07-10 10:25:00|||||||||308
1594377000000|2020-07-10 10:30:00|||||||||192
1594377300000|2020-07-10 10:35:00|||||||||48
1594377600000|2020-07-10 10:40:00|||||||||556
1594377900000|2020-07-10 10:45:00|||||||||23
1594378200000|2020-07-10 10:50:00|||||||||129
1594378500000|2020-07-10 10:55:00|||||||||152
1594378800000|2020-07-10 11:00:00|||||||||1980
1594379100000|2020-07-10 11:05:00|||||||||608
1594379400000|2020-07-10 11:10:00|||||||||214
1594379700000|2020-07-10 11:15:00|||||||||685
1594380000000|2020-07-10 11:20:00|||||||||1673
1594380300000|2020-07-10 11:25:00|||||||||383
1594380600000|2020-07-10 11:30:00|||||||||1092
1594380900000|2020-07-10 11:35:00|||||||||614
1594381200000|2020-07-10 11:40:00|||||||||23
1594381500000|2020-07-10 11:45:00|||||||||211
1594381800000|2020-07-10 11:50:00|||||||||37
1594382100000|2020-07-10 11:55:00|||||||||90
1594382400000|2020-07-10 12:00:00|||||||||169
1594382700000|2020-07-10 12:05:00|||||||||1264
1594383000000|2020-07-10 12:10:00|||||||||341
1594383300000|2020-07-10 12:15:00|||||||||364
1594383600000|2020-07-10 12:20:00|||||||||1543
1594383900000|2020-07-10 12:25:00|||||||||667
1594384200000|2020-07-10 12:30:00|||||||||747
1594384500000|2020-07-10 12:35:00|||||||||1086
1594384800000|2020-07-10 12:40:00|||||||||403
1594385100000|2020-07-10 12:45:00|||||||||547
1594385400000|2020-07-10 12:50:00|||||||||758
1594385700000|2020-07-10 12:55:00|||||||||200
1594386000000|2020-07-10 13:00:00|||||||||2026
1594386300000|2020-07-10 13:05:00|||||||||538
1594386600000|2020-07-10 13:10:00|||||||||98
1594386900000|2020-07-10 13:15:00|||||||||24
1594387200000|2020-07-10 13:20:00|||||||||130
1594387500000|2020-07-10 13:25:00|||||||||39
1594387800000|2020-07-10 13:30:00|||||||||729
1594388100000|2020-07-10 13:35:00|||||||||6494
1594388400000|2020-07-10 13:40:00|||||||||2910
1594388700000|2020-07-10 13:45:00|||||||||2597
1594389000000|2020-07-10 13:50:00|||||||||1919
1594389300000|2020-07-10 13:55:00|||||||||448
1594389600000|2020-07-10 14:00:00|||||||||2267
1594389900000|2020-07-10 14:05:00|||||||||556
1594390200000|2020-07-10 14:10:00|||||||||1369
1594390500000|2020-07-10 14:15:00|||||||||687
1594390800000|2020-07-10 14:20:00|||||||||372
1594391100000|2020-07-10 14:25:00|||||||||1775
1594391400000|2020-07-10 14:30:00|||||||||1756
1594391700000|2020-07-10 14:35:00|||||||||760
1594392000000|2020-07-10 14:40:00|||||||||2221
1594392300000|2020-07-10 14:45:00|||||||||371
1594392600000|2020-07-10 14:50:00|||||||||2248
1594392900000|2020-07-10 14:55:00|||||||||2147
1594393200000|2020-07-10 15:00:00|||||||||6674
1594393500000|2020-07-10 15:05:00|||||||||557
1594393800000|2020-07-10 15:10:00|||||||||3099
1594394100000|2020-07-10 15:15:00|||||||||1850
1594394400000|2020-07-10 15:20:00|||||||||6522
1594394700000|2020-07-10 15:25:00|||||||||3244
1594395000000|2020-07-10 15:30:00|||||||||9934
1594395300000|2020-07-10 15:35:00|||||||||4830
1594395600000|2020-07-10 15:40:00|||||||||1784
1594395900000|2020-07-10 15:45:00|||||||||1302
1594396200000|2020-07-10 15:50:00|||||||||2155
1594396500000|2020-07-10 15:55:00|||||||||572
1594396800000|2020-07-10 16:00:00|||||||||1984
1594397100000|2020-07-10 16:05:00|||||||||95
1594397400000|2020-07-10 16:10:00|||||||||94
1594397700000|2020-07-10 16:15:00|||||||||174
1594398000000|2020-07-10 16:20:00|||||||||322
1594398300000|2020-07-10 16:25:00|||||||||373
1594398600000|2020-07-10 16:30:00|||||||||24
1594398900000|2020-07-10 16:35:00|||||||||14
1594399200000|2020-07-10 16:40:00|||||||||1306
1594399500000|2020-07-10 16:45:00|||||||||9
1594399800000|2020-07-10 16:50:00|||||||||32
1594400100000|2020-07-10 16:55:00|||||||||857
1594400400000|2020-07-10 17:00:00|||||||||17
1594400700000|2020-07-10 17:05:00|||||||||412
1594401000000|2020-07-10 17:10:00|||||||||49
1594401300000|2020-07-10 17:15:00|||||||||23
1594401600000|2020-07-10 17:20:00|||||||||84
1594401900000|2020-07-10 17:25:00|||||||||45
1594402200000|2020-07-10 17:30:00|||||||||15
1594402500000|2020-07-10 17:35:00|||||||||73
1594402800000|2020-07-10 17:40:00|||||||||66
1594403100000|2020-07-10 17:45:00|||||||||20
1594403400000|2020-07-10 17:50:00|||||||||93
1594403700000|2020-07-10 17:55:00|||||||||55
1594404000000|2020-07-10 18:00:00|||||||||101
1594404300000|2020-07-10 18:05:00|||||||||11
1594404600000|2020-07-10 18:10:00|||||||||22
1594404900000|2020-07-10 18:15:00|||||||||81
1594405200000|2020-07-10 18:20:00|||||||||121
1594405500000|2020-07-10 18:25:00|||||||||102
1594405800000|2020-07-10 18:30:00|||||||||22
1594406100000|2020-07-10 18:35:00|||||||||15
1594406400000|2020-07-10 18:40:00|||||||||142
1594406700000|2020-07-10 18:45:00|||||||||55
1594407000000|2020-07-10 18:50:00|||||||||287
1594407300000|2020-07-10 18:55:00|||||||||314
1594407600000|2020-07-10 19:00:00|||||||||155
1594407900000|2020-07-10 19:05:00|||||||||17
1594408200000|2020-07-10 19:10:00|||||||||15
1594408500000|2020-07-10 19:15:00|||||||||21
1594408800000|2020-07-10 19:20:00|||||||||46
1594409100000|2020-07-10 19:25:00|||||||||28
1594409400000|2020-07-10 19:30:00|||||||||61
1594409700000|2020-07-10 19:35:00|||||||||21
1594410000000|2020-07-10 19:40:00|||||||||30
1594410300000|2020-07-10 19:45:00|||||||||29
1594410600000|2020-07-10 19:50:00|||||||||795
1594410900000|2020-07-10 19:55:00|||||||||1166
1594620300000|2020-07-13 06:05:00|||||||||728
1594620600000|2020-07-13 06:10:00|||||||||426
1594621200000|2020-07-13 06:20:00|||||||||372
1594621500000|2020-07-13 06:25:00|||||||||896
1594621800000|2020-07-13 06:30:00|||||||||152
1594622100000|2020-07-13 06:35:00|||||||||95
1594622400000|2020-07-13 06:40:00|||||||||80
1594622700000|2020-07-13 06:45:00|||||||||390
1594623000000|2020-07-13 06:50:00|||||||||439
1594623300000|2020-07-13 06:55:00|||||||||1434
1594623600000|2020-07-13 07:00:00|||||||||10154
1594623900000|2020-07-13 07:05:00|||||||||3421
1594624200000|2020-07-13 07:10:00|||||||||1320
1594624500000|2020-07-13 07:15:00|||||||||438
1594624800000|2020-07-13 07:20:00|||||||||3183
1594625100000|2020-07-13 07:25:00|||||||||1446
1594625400000|2020-07-13 07:30:00|||||||||1517
1594625700000|2020-07-13 07:35:00|||||||||3553
1594626000000|2020-07-13 07:40:00|||||||||2888
1594626300000|2020-07-13 07:45:00|||||||||562
1594626600000|2020-07-13 07:50:00|||||||||2404
1594626900000|2020-07-13 07:55:00|||||||||1772
1594627200000|2020-07-13 08:00:00|||||||||1263
1594627500000|2020-07-13 08:05:00|||||||||6468
1594627800000|2020-07-13 08:10:00|||||||||1998
1594628100000|2020-07-13 08:15:00|||||||||809
1594628400000|2020-07-13 08:20:00|||||||||503
1594628700000|2020-07-13 08:25:00|||||||||341
1594629000000|2020-07-13 08:30:00|||||||||702
1594629300000|2020-07-13 08:35:00|||||||||1599
1594629600000|2020-07-13 08:40:00|||||||||10688
1594629900000|2020-07-13 08:45:00|||||||||3621
1594630200000|2020-07-13 08:50:00|||||||||6201
1594630500000|2020-07-13 08:55:00|||||||||5074
1594630800000|2020-07-13 09:00:00|||||||||258
1594631100000|2020-07-13 09:05:00|||||||||658
1594631400000|2020-07-13 09:10:00|||||||||151
1594631700000|2020-07-13 09:15:00|||||||||218
1594632000000|2020-07-13 09:20:00|||||||||914
1594632300000|2020-07-13 09:25:00|||||||||438
1594632600000|2020-07-13 09:30:00|||||||||862
1594632900000|2020-07-13 09:35:00|||||||||235
1594633200000|2020-07-13 09:40:00|||||||||617
1594633500000|2020-07-13 09:45:00|||||||||199
1594633800000|2020-07-13 09:50:00|||||||||94
1594634100000|2020-07-13 09:55:00|||||||||8
1594634400000|2020-07-13 10:00:00|||||||||1550
1594634700000|2020-07-13 10:05:00|||||||||2703
1594635000000|2020-07-13 10:10:00|||||||||341
1594635300000|2020-07-13 10:15:00|||||||||2005
1594635600000|2020-07-13 10:20:00|||||||||147
1594635900000|2020-07-13 10:25:00|||||||||2581
1594636200000|2020-07-13 10:30:00|||||||||2178
1594636500000|2020-07-13 10:35:00|||||||||104
1594636800000|2020-07-13 10:40:00|||||||||39
1594637100000|2020-07-13 10:45:00|||||||||53
1594637400000|2020-07-13 10:50:00|||||||||320
1594637700000|2020-07-13 10:55:00|||||||||299
1594638000000|2020-07-13 11:00:00|||||||||467
1594638300000|2020-07-13 11:05:00|||||||||125
1594638600000|2020-07-13 11:10:00|||||||||2430
1594638900000|2020-07-13 11:15:00|||||||||58
1594639200000|2020-07-13 11:20:00|||||||||280
1594639500000|2020-07-13 11:25:00|||||||||8
1594639800000|2020-07-13 11:30:00|||||||||210
1594640100000|2020-07-13 11:35:00|||||||||873
1594640400000|2020-07-13 11:40:00|||||||||380
1594640700000|2020-07-13 11:45:00|||||||||641
1594641000000|2020-07-13 11:50:00|||||||||656
1594641300000|2020-07-13 11:55:00|||||||||2458
1594641600000|2020-07-13 12:00:00|||||||||32
1594641900000|2020-07-13 12:05:00|||||||||388
1594642200000|2020-07-13 12:10:00|||||||||135
1594642500000|2020-07-13 12:15:00|||||||||2692
1594642800000|2020-07-13 12:20:00|||||||||3420
1594643100000|2020-07-13 12:25:00|||||||||2131
1594643400000|2020-07-13 12:30:00|||||||||913
1594643700000|2020-07-13 12:35:00|||||||||256
1594644000000|2020-07-13 12:40:00|||||||||1424
1594644300000|2020-07-13 12:45:00|||||||||1146
1594644600000|2020-07-13 12:50:00|||||||||1463
1594644900000|2020-07-13 12:55:00|||||||||141
1594645200000|2020-07-13 13:00:00|||||||||2035
1594645500000|2020-07-13 13:05:00|||||||||17
1594645800000|2020-07-13 13:10:00|||||||||137
1594646100000|2020-07-13 13:15:00|||||||||1301
1594646400000|2020-07-13 13:20:00|||||||||1100
1594646700000|2020-07-13 13:25:00|||||||||551
1594647000000|2020-07-13 13:30:00|||||||||521
1594647300000|2020-07-13 13:35:00|||||||||1198
1594647600000|2020-07-13 13:40:00|||||||||601
1594647900000|2020-07-13 13:45:00|||||||||5599
1594648200000|2020-07-13 13:50:00|||||||||459
1594648500000|2020-07-13 13:55:00|||||||||10290
1594648800000|2020-07-13 14:00:00|||||||||764
1594649100000|2020-07-13 14:05:00|||||||||2618
1594649400000|2020-07-13 14:10:00|||||||||1491
1594649700000|2020-07-13 14:15:00|||||||||55
1594650000000|2020-07-13 14:20:00|||||||||8957
1594650300000|2020-07-13 14:25:00|||||||||67
1594650600000|2020-07-13 14:30:00|||||||||1426
1594650900000|2020-07-13 14:35:00|||||||||1226
1594651200000|2020-07-13 14:40:00|||||||||2827
1594651500000|2020-07-13 14:45:00|||||||||2902
1594651800000|2020-07-13 14:50:00|||||||||2300
1594652100000|2020-07-13 14:55:00|||||||||387
1594652400000|2020-07-13 15:00:00|||||||||1243
1594652700000|2020-07-13 15:05:00|||||||||314
1594653000000|2020-07-13 15:10:00|||||||||347
1594653300000|2020-07-13 15:15:00|||||||||1953
1594653600000|2020-07-13 15:20:00|||||||||1980
1594653900000|2020-07-13 15:25:00|||||||||4111
1594654200000|2020-07-13 15:30:00|||||||||7441
1594654500000|2020-07-13 15:35:00|||||||||4401
1594654800000|2020-07-13 15:40:00|||||||||653
1594655100000|2020-07-13 15:45:00|||||||||1863
1594655400000|2020-07-13 15:50:00|||||||||1711
1594655700000|2020-07-13 15:55:00|||||||||32
1594656000000|2020-07-13 16:00:00|||||||||271
1594656300000|2020-07-13 16:05:00|||||||||955
1594656600000|2020-07-13 16:10:00|||||||||213
1594656900000|2020-07-13 16:15:00|||||||||415
1594657200000|2020-07-13 16:20:00|||||||||149
1594657500000|2020-07-13 16:25:00|||||||||211
1594657800000|2020-07-13 16:30:00|||||||||41
1594658100000|2020-07-13 16:35:00|||||||||435
1594658700000|2020-07-13 16:45:00|||||||||407
1594659000000|2020-07-13 16:50:00|||||||||1098
1594659300000|2020-07-13 16:55:00|||||||||1687
1594659600000|2020-07-13 17:00:00|||||||||476
1594660500000|2020-07-13 17:15:00|||||||||317
1594660800000|2020-07-13 17:20:00|||||||||122
1594661700000|2020-07-13 17:35:00|||||||||80
1594662000000|2020-07-13 17:40:00|||||||||205
1594662300000|2020-07-13 17:45:00|||||||||187
1594662900000|2020-07-13 17:55:00|||||||||50
1594663200000|2020-07-13 18:00:00|||||||||361
1594663500000|2020-07-13 18:05:00|||||||||77
1594663800000|2020-07-13 18:10:00|||||||||175
1594664100000|2020-07-13 18:15:00|||||||||193
1594664400000|2020-07-13 18:20:00|||||||||5
1594664700000|2020-07-13 18:25:00|||||||||1177
1594665000000|2020-07-13 18:30:00|||||||||90
1594665300000|2020-07-13 18:35:00|||||||||116
1594665900000|2020-07-13 18:45:00|||||||||28
1594666200000|2020-07-13 18:50:00|||||||||22
1594667100000|2020-07-13 19:05:00|||||||||25
1594667400000|2020-07-13 19:10:00|||||||||80
1594667700000|2020-07-13 19:15:00|||||||||55
1594668000000|2020-07-13 19:20:00|||||||||61
1594668300000|2020-07-13 19:25:00|||||||||1716
1594668600000|2020-07-13 19:30:00|||||||||750
1594668900000|2020-07-13 19:35:00|||||||||1537
1594669200000|2020-07-13 19:40:00|||||||||112
1594669500000|2020-07-13 19:45:00|||||||||361
1594669800000|2020-07-13 19:50:00|||||||||237
1594670100000|2020-07-13 19:55:00|||||||||219
1594706700000|2020-07-14 06:05:00|||||||||247
1594707000000|2020-07-14 06:10:00|||||||||217
1594707300000|2020-07-14 06:15:00|||||||||1
1594707600000|2020-07-14 06:20:00|||||||||324
1594707900000|2020-07-14 06:25:00|||||||||265
1594708200000|2020-07-14 06:30:00|||||||||54
1594708500000|2020-07-14 06:35:00|||||||||12
1594708800000|2020-07-14 06:40:00|||||||||166
1594709100000|2020-07-14 06:45:00|||||||||26
1594709400000|2020-07-14 06:50:00|||||||||35
1594709700000|2020-07-14 06:55:00|||||||||282
1594710000000|2020-07-14 07:00:00|||||||||3301
1594710300000|2020-07-14 07:05:00|||||||||5400
1594710600000|2020-07-14 07:10:00|||||||||2065
1594710900000|2020-07-14 07:15:00|||||||||1643
1594711200000|2020-07-14 07:20:00|||||||||1853
1594711500000|2020-07-14 07:25:00|||||||||1369
1594711800000|2020-07-14 07:30:00|||||||||3367
1594712100000|2020-07-14 07:35:00|||||||||1960
1594712400000|2020-07-14 07:40:00|||||||||3338
1594712700000|2020-07-14 07:45:00|||||||||6734
1594713000000|2020-07-14 07:50:00|||||||||2021
1594713300000|2020-07-14 07:55:00|||||||||1078
1594713600000|2020-07-14 08:00:00|||||||||1347
1594713900000|2020-07-14 08:05:00|||||||||1250
1594714200000|2020-07-14 08:10:00|||||||||1507
1594714500000|2020-07-14 08:15:00|||||||||840
1594714800000|2020-07-14 08:20:00|||||||||3529
1594715100000|2020-07-14 08:25:00|||||||||956
1594715400000|2020-07-14 08:30:00|||||||||1283
1594715700000|2020-07-14 08:35:00|||||||||1468
1594716000000|2020-07-14 08:40:00|||||||||777
1594716300000|2020-07-14 08:45:00|||||||||322
1594716600000|2020-07-14 08:50:00|||||||||388
1594716900000|2020-07-14 08:55:00|||||||||145
1594717200000|2020-07-14 09:00:00|||||||||1413
1594717500000|2020-07-14 09:05:00|||||||||344
1594717800000|2020-07-14 09:10:00|||||||||98
1594718100000|2020-07-14 09:15:00|||||||||189
1594718400000|2020-07-14 09:20:00|||||||||173
1594718700000|2020-07-14 09:25:00|||||||||1177
1594719000000|2020-07-14 09:30:00|||||||||479
1594719300000|2020-07-14 09:35:00|||||||||912
1594719600000|2020-07-14 09:40:00|||||||||917
1594719900000|2020-07-14 09:45:00|||||||||1493
1594720200000|2020-07-14 09:50:00|||||||||1985
1594720500000|2020-07-14 09:55:00|||||||||714
1594720800000|2020-07-14 10:00:00|||||||||1147
1594721100000|2020-07-14 10:05:00|||||||||1499
1594721400000|2020-07-14 10:10:00|||||||||3426
1594721700000|2020-07-14 10:15:00|||||||||139
1594722000000|2020-07-14 10:20:00|||||||||771
1594722300000|2020-07-14 10:25:00|||||||||541
1594722600000|2020-07-14 10:30:00|||||||||452
1594722900000|2020-07-14 10:35:00|||||||||117
1594723200000|2020-07-14 10:40:00|||||||||684
1594723500000|2020-07-14 10:45:00|||||||||2380
1594723800000|2020-07-14 10:50:00|||||||||2684
1594724100000|2020-07-14 10:55:00|||||||||2147
1594724400000|2020-07-14 11:00:00|||||||||1411
1594724700000|2020-07-14 11:05:00|||||||||579
1594725000000|2020-07-14 11:10:00|||||||||1326
1594725300000|2020-07-14 11:15:00|||||||||450
1594725600000|2020-07-14 11:20:00|||||||||1914
1594725900000|2020-07-14 11:25:00|||||||||1352
1594726200000|2020-07-14 11:30:00|||||||||391
1594726500000|2020-07-14 11:35:00|||||||||134
1594726800000|2020-07-14 11:40:00|||||||||74
1594727100000|2020-07-14 11:45:00|||||||||1135
1594727400000|2020-07-14 11:50:00|||||||||791
1594727700000|2020-07-14 11:55:00|||||||||329
1594728000000|2020-07-14 12:00:00|||||||||969
1594728300000|2020-07-14 12:05:00|||||||||1219
1594728600000|2020-07-14 12:10:00|||||||||107
1594728900000|2020-07-14 12:15:00|||||||||320
1594729200000|2020-07-14 12:20:00|||||||||312
1594729500000|2020-07-14 12:25:00|||||||||1663
1594729800000|2020-07-14 12:30:00|||||||||1363
1594730100000|2020-07-14 12:35:00|||||||||1239
1594730400000|2020-07-14 12:40:00|||||||||594
1594730700000|2020-07-14 12:45:00|||||||||257
1594731000000|2020-07-14 12:50:00|||||||||224
1594731300000|2020-07-14 12:55:00|||||||||3740
1594731600000|2020-07-14 13:00:00|||||||||1842
1594731900000|2020-07-14 13:05:00|||||||||1799
1594732200000|2020-07-14 13:10:00|||||||||1245
1594732500000|2020-07-14 13:15:00|||||||||394
1594732800000|2020-07-14 13:20:00|||||||||839
1594733100000|2020-07-14 13:25:00|||||||||2491
1594733400000|2020-07-14 13:30:00|||||||||1977
1594733700000|2020-07-14 13:35:00|||||||||1184
1594734000000|2020-07-14 13:40:00|||||||||1800
1594734300000|2020-07-14 13:45:00|||||||||1299
1594734600000|2020-07-14 13:50:00|||||||||1580
1594734900000|2020-07-14 13:55:00|||||||||2420
1594735200000|2020-07-14 14:00:00|||||||||2162
1594735500000|2020-07-14 14:05:00|||||||||356
1594735800000|2020-07-14 14:10:00|||||||||1361
1594736100000|2020-07-14 14:15:00|||||||||541
1594736400000|2020-07-14 14:20:00|||||||||1354
1594736700000|2020-07-14 14:25:00|||||||||712
1594737000000|2020-07-14 14:30:00|||||||||1910
1594737300000|2020-07-14 14:35:00|||||||||1193
1594737600000|2020-07-14 14:40:00|||||||||1028
1594737900000|2020-07-14 14:45:00|||||||||566
1594738200000|2020-07-14 14:50:00|||||||||688
1594738500000|2020-07-14 14:55:00|||||||||2835
1594738800000|2020-07-14 15:00:00|||||||||2128
1594739100000|2020-07-14 15:05:00|||||||||17272
1594739400000|2020-07-14 15:10:00|||||||||5994
1594739700000|2020-07-14 15:15:00|||||||||1829
1594740000000|2020-07-14 15:20:00|||||||||4389
1594740300000|2020-07-14 15:25:00|||||||||1204
1594740600000|2020-07-14 15:30:00|||||||||3252
1594740900000|2020-07-14 15:35:00|||||||||3035
1594741200000|2020-07-14 15:40:00|||||||||756
1594741500000|2020-07-14 15:45:00|||||||||958
1594741800000|2020-07-14 15:50:00|||||||||314
1594742100000|2020-07-14 15:55:00|||||||||6
1594742400000|2020-07-14 16:00:00|||||||||501
1594742700000|2020-07-14 16:05:00|||||||||1044
1594743300000|2020-07-14 16:15:00|||||||||43
1594743600000|2020-07-14 16:20:00|||||||||390
1594743900000|2020-07-14 16:25:00|||||||||274
1594744500000|2020-07-14 16:35:00|||||||||111
1594744800000|2020-07-14 16:40:00|||||||||425
1594745100000|2020-07-14 16:45:00|||||||||204
1594745700000|2020-07-14 16:55:00|||||||||463
1594746000000|2020-07-14 17:00:00|||||||||25
1594746300000|2020-07-14 17:05:00|||||||||490
1594746600000|2020-07-14 17:10:00|||||||||277
1594746900000|2020-07-14 17:15:00|||||||||107
1594747800000|2020-07-14 17:30:00|||||||||473
1594748100000|2020-07-14 17:35:00|||||||||327
1594748400000|2020-07-14 17:40:00|||||||||560
1594748700000|2020-07-14 17:45:00|||||||||81
1594749000000|2020-07-14 17:50:00|||||||||194
1594749300000|2020-07-14 17:55:00|||||||||126
1594749600000|2020-07-14 18:00:00|||||||||8
1594749900000|2020-07-14 18:05:00|||||||||757
1594750200000|2020-07-14 18:10:00|||||||||250
1594750500000|2020-07-14 18:15:00|||||||||147
1594751100000|2020-07-14 18:25:00|||||||||68
1594751400000|2020-07-14 18:30:00|||||||||136
1594751700000|2020-07-14 18:35:00|||||||||20
1594752000000|2020-07-14 18:40:00|||||||||26
1594752300000|2020-07-14 18:45:00|||||||||60
1594754100000|2020-07-14 19:15:00|||||||||35
1594754400000|2020-07-14 19:20:00|||||||||70
1594754700000|2020-07-14 19:25:00|||||||||696
1594755600000|2020-07-14 19:40:00|||||||||268
1594755900000|2020-07-14 19:45:00|||||||||392
1594756200000|2020-07-14 19:50:00|||||||||47
1594756500000|2020-07-14 19:55:00|||||||||204
1594793100000|2020-07-15 06:05:00|||||||||1653
1594793400000|2020-07-15 06:10:00|||||||||659
1594793700000|2020-07-15 06:15:00|||||||||18
1594794000000|2020-07-15 06:20:00|||||||||19
1594794300000|2020-07-15 06:25:00|||||||||6
1594794600000|2020-07-15 06:30:00|||||||||60
1594794900000|2020-07-15 06:35:00|||||||||536
1594795200000|2020-07-15 06:40:00|||||||||1
1594795500000|2020-07-15 06:45:00|||||||||851
1594795800000|2020-07-15 06:50:00|||||||||404
1594796100000|2020-07-15 06:55:00|||||||||1783
1594796400000|2020-07-15 07:00:00|||||||||2320
1594796700000|2020-07-15 07:05:00|||||||||2164
1594797000000|2020-07-15 07:10:00|||||||||1053
1594797300000|2020-07-15 07:15:00|||||||||1405
1594797600000|2020-07-15 07:20:00|||||||||2943
1594797900000|2020-07-15 07:25:00|||||||||2616
1594798200000|2020-07-15 07:30:00|||||||||2123
1594798500000|2020-07-15 07:35:00|||||||||493
1594798800000|2020-07-15 07:40:00|||||||||696
1594799100000|2020-07-15 07:45:00|||||||||141
1594799400000|2020-07-15 07:50:00|||||||||36
1594799700000|2020-07-15 07:55:00|||||||||1473
1594800000000|2020-07-15 08:00:00|||||||||2267
1594800300000|2020-07-15 08:05:00|||||||||113
1594800600000|2020-07-15 08:10:00|||||||||1012
1594800900000|2020-07-15 08:15:00|||||||||336
1594801200000|2020-07-15 08:20:00|||||||||43
1594801500000|2020-07-15 08:25:00|||||||||951
1594801800000|2020-07-15 08:30:00|||||||||1515
1594802100000|2020-07-15 08:35:00|||||||||410
1594802400000|2020-07-15 08:40:00|||||||||1698
1594802700000|2020-07-15 08:45:00|||||||||299
1594803000000|2020-07-15 08:50:00|||||||||2565
1594803300000|2020-07-15 08:55:00|||||||||217
1594803600000|2020-07-15 09:00:00|||||||||846
1594803900000|2020-07-15 09:05:00|||||||||427
1594804200000|2020-07-15 09:10:00|||||||||166
1594804500000|2020-07-15 09:15:00|||||||||193
1594804800000|2020-07-15 09:20:00|||||||||47
1594805100000|2020-07-15 09:25:00|||||||||13
1594805400000|2020-07-15 09:30:00|||||||||2087
1594805700000|2020-07-15 09:35:00|||||||||1701
1594806000000|2020-07-15 09:40:00|||||||||1829
1594806300000|2020-07-15 09:45:00|||||||||2487
1594806600000|2020-07-15 09:50:00|||||||||904
1594806900000|2020-07-15 09:55:00|||||||||194
1594807200000|2020-07-15 10:00:00|||||||||170
1594807500000|2020-07-15 10:05:00|||||||||142
1594807800000|2020-07-15 10:10:00|||||||||1229
1594808100000|2020-07-15 10:15:00|||||||||1762
1594808400000|2020-07-15 10:20:00|||||||||4586
1594808700000|2020-07-15 10:25:00|||||||||2711
1594809000000|2020-07-15 10:30:00|||||||||3457
1594809300000|2020-07-15 10:35:00|||||||||1821
1594809600000|2020-07-15 10:40:00|||||||||3339
1594809900000|2020-07-15 10:45:00|||||||||5724
1594810200000|2020-07-15 10:50:00|||||||||1531
1594810500000|2020-07-15 10:55:00|||||||||2989
1594810800000|2020-07-15 11:00:00|||||||||6496
1594811100000|2020-07-15 11:05:00|||||||||2342
1594811400000|2020-07-15 11:10:00|||||||||2245
1594811700000|2020-07-15 11:15:00|||||||||5865
1594812000000|2020-07-15 11:20:00|||||||||1526
1594812300000|2020-07-15 11:25:00|||||||||1928
1594812600000|2020-07-15 11:30:00|||||||||348
1594812900000|2020-07-15 11:35:00|||||||||5802
1594813200000|2020-07-15 11:40:00|||||||||2087
1594813500000|2020-07-15 11:45:00|||||||||9290
1594813800000|2020-07-15 11:50:00|||||||||864
1594814100000|2020-07-15 11:55:00|||||||||1602
1594814400000|2020-07-15 12:00:00|||||||||756
1594814700000|2020-07-15 12:05:00|||||||||698
1594815000000|2020-07-15 12:10:00|||||||||1337
1594815300000|2020-07-15 12:15:00|||||||||15445
1594815600000|2020-07-15 12:20:00|||||||||1514
1594815900000|2020-07-15 12:25:00|||||||||264
1594816200000|2020-07-15 12:30:00|||||||||822
1594816500000|2020-07-15 12:35:00|||||||||115
1594816800000|2020-07-15 12:40:00|||||||||35
1594817100000|2020-07-15 12:45:00|||||||||145
1594817400000|2020-07-15 12:50:00|||||||||675
1594817700000|2020-07-15 12:55:00|||||||||2275
1594818000000|2020-07-15 13:00:00|||||||||856
1594818300000|2020-07-15 13:05:00|||||||||3440
1594818600000|2020-07-15 13:10:00|||||||||3058
1594818900000|2020-07-15 13:15:00|||||||||1417
1594819200000|2020-07-15 13:20:00|||||||||225
1594819500000|2020-07-15 13:25:00|||||||||196
1594819800000|2020-07-15 13:30:00|||||||||4378
1594820100000|2020-07-15 13:35:00|||||||||5564
1594820400000|2020-07-15 13:40:00|||||||||2150
1594820700000|2020-07-15 13:45:00|||||||||887
1594821000000|2020-07-15 13:50:00|||||||||1089
1594821300000|2020-07-15 13:55:00|||||||||523
1594821600000|2020-07-15 14:00:00|||||||||2153
1594821900000|2020-07-15 14:05:00|||||||||2118
1594822200000|2020-07-15 14:10:00|||||||||389
1594822500000|2020-07-15 14:15:00|||||||||1137
1594822800000|2020-07-15 14:20:00|||||||||1277
1594823100000|2020-07-15 14:25:00|||||||||1427
1594823400000|2020-07-15 14:30:00|||||||||1189
1594823700000|2020-07-15 14:35:00|||||||||241
1594824000000|2020-07-15 14:40:00|||||||||1328
1594824300000|2020-07-15 14:45:00|||||||||738
1594824600000|2020-07-15 14:50:00|||||||||397
1594824900000|2020-07-15 14:55:00|||||||||4128
1594825200000|2020-07-15 15:00:00|||||||||2002
1594825500000|2020-07-15 15:05:00|||||||||1796
1594825800000|2020-07-15 15:10:00|||||||||1060
1594826100000|2020-07-15 15:15:00|||||||||886
1594826400000|2020-07-15 15:20:00|||||||||17729
1594826700000|2020-07-15 15:25:00|||||||||1840
1594827000000|2020-07-15 15:30:00|||||||||5293
1594827300000|2020-07-15 15:35:00|||||||||2154
1594827600000|2020-07-15 15:40:00|||||||||2668
1594827900000|2020-07-15 15:45:00|||||||||851
1594828200000|2020-07-15 15:50:00|||||||||17
1594828500000|2020-07-15 15:55:00|||||||||403
1594828800000|2020-07-15 16:00:00|||||||||8840
1594829100000|2020-07-15 16:05:00|||||||||238
1594829400000|2020-07-15 16:10:00|||||||||163
1594829700000|2020-07-15 16:15:00|||||||||360
1594830000000|2020-07-15 16:20:00|||||||||219
1594830300000|2020-07-15 16:25:00|||||||||244
1594830600000|2020-07-15 16:30:00|||||||||107
1594831500000|2020-07-15 16:45:00|||||||||484
1594831800000|2020-07-15 16:50:00|||||||||4
1594832100000|2020-07-15 16:55:00|||||||||71
1594832400000|2020-07-15 17:00:00|||||||||459
1594832700000|2020-07-15 17:05:00|||||||||191
1594833000000|2020-07-15 17:10:00|||||||||85
1594833300000|2020-07-15 17:15:00|||||||||50
1594833900000|2020-07-15 17:25:00|||||||||2
1594834200000|2020-07-15 17:30:00|||||||||694
1594834500000|2020-07-15 17:35:00|||||||||561
1594834800000|2020-07-15 17:40:00|||||||||260
1594835700000|2020-07-15 17:55:00|||||||||33
1594836000000|2020-07-15 18:00:00|||||||||14
1594836900000|2020-07-15 18:15:00|||||||||31
1594837200000|2020-07-15 18:20:00|||||||||86
1594837800000|2020-07-15 18:30:00|||||||||50
1594838700000|2020-07-15 18:45:00|||||||||77
1594839300000|2020-07-15 18:55:00|||||||||10
1594840200000|2020-07-15 19:10:00|||||||||231
1594840500000|2020-07-15 19:15:00|||||||||60
1594841100000|2020-07-15 19:25:00|||||||||26
1594841400000|2020-07-15 19:30:00|||||||||2
1594842300000|2020-07-15 19:45:00|||||||||349
1594842600000|2020-07-15 19:50:00|||||||||268
1594842900000|2020-07-15 19:55:00|||||||||339
1594879500000|2020-07-16 06:05:00|||||||||11
1594879800000|2020-07-16 06:10:00|||||||||25
1594880100000|2020-07-16 06:15:00|||||||||37
1594880400000|2020-07-16 06:20:00|||||||||337
1594880700000|2020-07-16 06:25:00|||||||||2
1594881000000|2020-07-16 06:30:00|||||||||72
1594881300000|2020-07-16 06:35:00|||||||||122
1594881600000|2020-07-16 06:40:00|||||||||560
1594881900000|2020-07-16 06:45:00|||||||||743
1594882200000|2020-07-16 06:50:00|||||||||1152
1594882500000|2020-07-16 06:55:00|||||||||210
1594882800000|2020-07-16 07:00:00|||||||||3323
1594883100000|2020-07-16 07:05:00|||||||||2088
1594883400000|2020-07-16 07:10:00|||||||||1787
1594883700000|2020-07-16 07:15:00|||||||||1036
1594884000000|2020-07-16 07:20:00|||||||||944
1594884300000|2020-07-16 07:25:00|||||||||1353
1594884600000|2020-07-16 07:30:00|||||||||304
1594884900000|2020-07-16 07:35:00|||||||||856
1594885200000|2020-07-16 07:40:00|||||||||3591
1594885500000|2020-07-16 07:45:00|||||||||1844
1594885800000|2020-07-16 07:50:00|||||||||1936
1594886100000|2020-07-16 07:55:00|||||||||286
1594886400000|2020-07-16 08:00:00|||||||||2598
1594886700000|2020-07-16 08:05:00|||||||||1533
1594887000000|2020-07-16 08:10:00|||||||||350
1594887300000|2020-07-16 08:15:00|||||||||658
1594887600000|2020-07-16 08:20:00|||||||||658
1594887900000|2020-07-16 08:25:00|||||||||7725
1594888200000|2020-07-16 08:30:00|||||||||1291
1594888500000|2020-07-16 08:35:00|||||||||695
1594888800000|2020-07-16 08:40:00|||||||||140
1594889100000|2020-07-16 08:45:00|||||||||2292
1594889400000|2020-07-16 08:50:00|||||||||3363
1594889700000|2020-07-16 08:55:00|||||||||644
1594890000000|2020-07-16 09:00:00|||||||||126
1594890300000|2020-07-16 09:05:00|||||||||1743
1594890600000|2020-07-16 09:10:00|||||||||1622
1594890900000|2020-07-16 09:15:00|||||||||1147
1594891200000|2020-07-16 09:20:00|||||||||177
1594891500000|2020-07-16 09:25:00|||||||||490
1594891800000|2020-07-16 09:30:00|||||||||791
1594892100000|2020-07-16 09:35:00|||||||||252
1594892400000|2020-07-16 09:40:00|||||||||577
1594892700000|2020-07-16 09:45:00|||||||||121
1594893000000|2020-07-16 09:50:00|||||||||1252
1594893300000|2020-07-16 09:55:00|||||||||279
1594893600000|2020-07-16 10:00:00|||||||||267
1594893900000|2020-07-16 10:05:00|||||||||235
1594894200000|2020-07-16 10:10:00|||||||||191
1594894500000|2020-07-16 10:15:00|||||||||207
1594894800000|2020-07-16 10:20:00|||||||||181
1594895100000|2020-07-16 10:25:00|||||||||1291
1594895400000|2020-07-16 10:30:00|||||||||1173
1594895700000|2020-07-16 10:35:00|||||||||1197
1594896000000|2020-07-16 10:40:00|||||||||108
1594896300000|2020-07-16 10:45:00|||||||||135
1594896600000|2020-07-16 10:50:00|||||||||519
1594896900000|2020-07-16 10:55:00|||||||||404
1594897200000|2020-07-16 11:00:00|||||||||278
1594897500000|2020-07-16 11:05:00|||||||||31
1594897800000|2020-07-16 11:10:00|||||||||352
1594898100000|2020-07-16 11:15:00|||||||||27
1594898400000|2020-07-16 11:20:00|||||||||322
1594898700000|2020-07-16 11:25:00|||||||||168
1594899300000|2020-07-16 11:35:00|||||||||266
1594899600000|2020-07-16 11:40:00|||||||||874
1594899900000|2020-07-16 11:45:00|||||||||359
1594900200000|2020-07-16 11:50:00|||||||||354
1594900500000|2020-07-16 11:55:00|||||||||112
1594901100000|2020-07-16 12:05:00|||||||||124
1594901400000|2020-07-16 12:10:00|||||||||35
1594901700000|2020-07-16 12:15:00|||||||||239
1594902000000|2020-07-16 12:20:00|||||||||28
1594902300000|2020-07-16 12:25:00|||||||||2997
1594902600000|2020-07-16 12:30:00|||||||||5991
1594902900000|2020-07-16 12:35:00|||||||||2983
1594903200000|2020-07-16 12:40:00|||||||||17
1594903500000|2020-07-16 12:45:00|||||||||2412
1594903800000|2020-07-16 12:50:00|||||||||466
1594904100000|2020-07-16 12:55:00|||||||||1153
1594904400000|2020-07-16 13:00:00|||||||||1445
1594904700000|2020-07-16 13:05:00|||||||||527
1594905000000|2020-07-16 13:10:00|||||||||36
1594905300000|2020-07-16 13:15:00|||||||||351
1594905600000|2020-07-16 13:20:00|||||||||1062
1594905900000|2020-07-16 13:25:00|||||||||156
1594906200000|2020-07-16 13:30:00|||||||||1245
1594906500000|2020-07-16 13:35:00|||||||||698
1594906800000|2020-07-16 13:40:00|||||||||1060
1594907100000|2020-07-16 13:45:00|||||||||740
1594907400000|2020-07-16 13:50:00|||||||||691
1594907700000|2020-07-16 13:55:00|||||||||5639
1594908000000|2020-07-16 14:00:00|||||||||3955
1594908300000|2020-07-16 14:05:00|||||||||538
1594908600000|2020-07-16 14:10:00|||||||||321
1594908900000|2020-07-16 14:15:00|||||||||435
1594909200000|2020-07-16 14:20:00|||||||||9274
1594909500000|2020-07-16 14:25:00|||||||||5193
1594909800000|2020-07-16 14:30:00|||||||||442
1594910100000|2020-07-16 14:35:00|||||||||719
1594910400000|2020-07-16 14:40:00|||||||||2303
1594910700000|2020-07-16 14:45:00|||||||||966
1594911000000|2020-07-16 14:50:00|||||||||1016
1594911300000|2020-07-16 14:55:00|||||||||2921
1594911600000|2020-07-16 15:00:00|||||||||1129
1594911900000|2020-07-16 15:05:00|||||||||376
1594912200000|2020-07-16 15:10:00|||||||||543
1594912500000|2020-07-16 15:15:00|||||||||298
1594912800000|2020-07-16 15:20:00|||||||||104
1594913100000|2020-07-16 15:25:00|||||||||2389
1594913400000|2020-07-16 15:30:00|||||||||5063
1594913700000|2020-07-16 15:35:00|||||||||5424
1594914000000|2020-07-16 15:40:00|||||||||2382
1594914300000|2020-07-16 15:45:00|||||||||1281
1594914600000|2020-07-16 15:50:00|||||||||3798
1594914900000|2020-07-16 15:55:00|||||||||3501
1594915200000|2020-07-16 16:00:00|||||||||166
1594915500000|2020-07-16 16:05:00|||||||||181
1594915800000|2020-07-16 16:10:00|||||||||751
1594916100000|2020-07-16 16:15:00|||||||||67
1594916400000|2020-07-16 16:20:00|||||||||245
1594916700000|2020-07-16 16:25:00|||||||||67
1594917300000|2020-07-16 16:35:00|||||||||250
1594917600000|2020-07-16 16:40:00|||||||||3
1594917900000|2020-07-16 16:45:00|||||||||1
1594918500000|2020-07-16 16:55:00|||||||||133
1594918800000|2020-07-16 17:00:00|||||||||221
1594919100000|2020-07-16 17:05:00|||||||||284
1594920900000|2020-07-16 17:35:00|||||||||276
1594922100000|2020-07-16 17:55:00|||||||||68
1594922400000|2020-07-16 18:00:00|||||||||40
1594922700000|2020-07-16 18:05:00|||||||||188
1594923300000|2020-07-16 18:15:00|||||||||517
1594923600000|2020-07-16 18:20:00|||||||||67
1594924500000|2020-07-16 18:35:00|||||||||145
1594924800000|2020-07-16 18:40:00|||||||||1
1594925100000|2020-07-16 18:45:00|||||||||73
1594925400000|2020-07-16 18:50:00|||||||||241
1594926300000|2020-07-16 19:05:00|||||||||64
1594926600000|2020-07-16 19:10:00|||||||||46
1594927200000|2020-07-16 19:20:00|||||||||20
1594927800000|2020-07-16 19:30:00|||||||||6
1594928100000|2020-07-16 19:35:00|||||||||64
1594928400000|2020-07-16 19:40:00|||||||||24
1594928700000|2020-07-16 19:45:00|||||||||276
1594929000000|2020-07-16 19:50:00|||||||||316
1594929300000|2020-07-16 19:55:00|||||||||166
1594965900000|2020-07-17 06:05:00|||||||||86
1594966200000|2020-07-17 06:10:00|||||||||934
1594966500000|2020-07-17 06:15:00|||||||||25
1594967100000|2020-07-17 06:25:00|||||||||375
1594967700000|2020-07-17 06:35:00|||||||||155
1594968600000|2020-07-17 06:50:00|||||||||265
1594968900000|2020-07-17 06:55:00|||||||||822
1594969200000|2020-07-17 07:00:00|||||||||2054
1594969500000|2020-07-17 07:05:00|||||||||4969
1594969800000|2020-07-17 07:10:00|||||||||4420
1594970100000|2020-07-17 07:15:00|||||||||4333
1594970400000|2020-07-17 07:20:00|||||||||2289
1594970700000|2020-07-17 07:25:00|||||||||1556
1594971000000|2020-07-17 07:30:00|||||||||1846
1594971300000|2020-07-17 07:35:00|||||||||2686
1594971600000|2020-07-17 07:40:00|||||||||1441
1594971900000|2020-07-17 07:45:00|||||||||1625
1594972200000|2020-07-17 07:50:00|||||||||4313
1594972500000|2020-07-17 07:55:00|||||||||1881
1594972800000|2020-07-17 08:00:00|||||||||1730
1594973100000|2020-07-17 08:05:00|||||||||134
1594973400000|2020-07-17 08:10:00|||||||||2545
1594973700000|2020-07-17 08:15:00|||||||||1474
1594974000000|2020-07-17 08:20:00|||||||||466
1594974300000|2020-07-17 08:25:00|||||||||207
1594974600000|2020-07-17 08:30:00|||||||||3823
1594974900000|2020-07-17 08:35:00|||||||||3047
1594975200000|2020-07-17 08:40:00|||||||||1114
1594975500000|2020-07-17 08:45:00|||||||||3968
1594975800000|2020-07-17 08:50:00|||||||||600
1594976100000|2020-07-17 08:55:00|||||||||126
1594976400000|2020-07-17 09:00:00|||||||||1163
1594976700000|2020-07-17 09:05:00|||||||||505
1594977000000|2020-07-17 09:10:00|||||||||351
1594977300000|2020-07-17 09:15:00|||||||||1492
1594977600000|2020-07-17 09:20:00|||||||||7107
1594977900000|2020-07-17 09:25:00|||||||||2298
1594978200000|2020-07-17 09:30:00|||||||||2109
1594978500000|2020-07-17 09:35:00|||||||||3786
1594978800000|2020-07-17 09:40:00|||||||||2668
1594979100000|2020-07-17 09:45:00|||||||||4382
1594979400000|2020-07-17 09:50:00|||||||||15523
1594979700000|2020-07-17 09:55:00|||||||||12662
1594980000000|2020-07-17 10:00:00|||||||||5111
1594980300000|2020-07-17 10:05:00|||||||||844
1594980600000|2020-07-17 10:10:00|||||||||2260
1594980900000|2020-07-17 10:15:00|||||||||6
1594981200000|2020-07-17 10:20:00|||||||||2044
1594981500000|2020-07-17 10:25:00|||||||||1710
1594981800000|2020-07-17 10:30:00|||||||||1591
1594982100000|2020-07-17 10:35:00|||||||||4185
1594982400000|2020-07-17 10:40:00|||||||||730
1594982700000|2020-07-17 10:45:00|||||||||302
1594983000000|2020-07-17 10:50:00|||||||||624
1594983300000|2020-07-17 10:55:00|||||||||497
1594983600000|2020-07-17 11:00:00|||||||||899
1594983900000|2020-07-17 11:05:00|||||||||1701
1594984200000|2020-07-17 11:10:00|||||||||839
1594984500000|2020-07-17 11:15:00|||||||||42
1594984800000|2020-07-17 11:20:00|||||||||967
1594985100000|2020-07-17 11:25:00|||||||||1169
1594985400000|2020-07-17 11:30:00|||||||||494
1594985700000|2020-07-17 11:35:00|||||||||5849
1594986000000|2020-07-17 11:40:00|||||||||125
1594986300000|2020-07-17 11:45:00|||||||||25
1594986600000|2020-07-17 11:50:00|||||||||51
1594986900000|2020-07-17 11:55:00|||||||||70
1594987200000|2020-07-17 12:00:00|||||||||429
1594987500000|2020-07-17 12:05:00|||||||||1110
1594987800000|2020-07-17 12:10:00|||||||||373
1594988100000|2020-07-17 12:15:00|||||||||16
1594988400000|2020-07-17 12:20:00|||||||||342
1594988700000|2020-07-17 12:25:00|||||||||1144
1594989000000|2020-07-17 12:30:00|||||||||751
1594989300000|2020-07-17 12:35:00|||||||||4110
1594989600000|2020-07-17 12:40:00|||||||||2666
1594989900000|2020-07-17 12:45:00|||||||||832
1594990200000|2020-07-17 12:50:00|||||||||6355
1594990500000|2020-07-17 12:55:00|||||||||460
1594990800000|2020-07-17 13:00:00|||||||||970
1594991100000|2020-07-17 13:05:00|||||||||1193
1594991400000|2020-07-17 13:10:00|||||||||293
1594991700000|2020-07-17 13:15:00|||||||||914
1594992000000|2020-07-17 13:20:00|||||||||2790
1594992300000|2020-07-17 13:25:00|||||||||3601
1594992600000|2020-07-17 13:30:00|||||||||1542
1594992900000|2020-07-17 13:35:00|||||||||722
1594993200000|2020-07-17 13:40:00|||||||||1645
1594993500000|2020-07-17 13:45:00|||||||||871
1594993800000|2020-07-17 13:50:00|||||||||3402
1594994100000|2020-07-17 13:55:00|||||||||666
1594994400000|2020-07-17 14:00:00|||||||||1868
1594994700000|2020-07-17 14:05:00|||||||||1022
1594995000000|2020-07-17 14:10:00|||||||||1163
1594995300000|2020-07-17 14:15:00|||||||||2195
1594995600000|2020-07-17 14:20:00|||||||||1256
1594995900000|2020-07-17 14:25:00|||||||||1475
1594996200000|2020-07-17 14:30:00|||||||||5209
1594996500000|2020-07-17 14:35:00|||||||||571
1594996800000|2020-07-17 14:40:00|||||||||879
1594997100000|2020-07-17 14:45:00|||||||||2084
1594997400000|2020-07-17 14:50:00|||||||||880
1594997700000|2020-07-17 14:55:00|||||||||3835
1594998000000|2020-07-17 15:00:00|||||||||7931
1594998300000|2020-07-17 15:05:00|||||||||3291
1594998600000|2020-07-17 15:10:00|||||||||4478
1594998900000|2020-07-17 15:15:00|||||||||2044
1594999200000|2020-07-17 15:20:00|||||||||2556
1594999500000|2020-07-17 15:25:00|||||||||9588
1594999800000|2020-07-17 15:30:00|||||||||13368
1595000100000|2020-07-17 15:35:00|||||||||4478
1595000400000|2020-07-17 15:40:00|||||||||1503
1595000700000|2020-07-17 15:45:00|||||||||815
1595001000000|2020-07-17 15:50:00|||||||||1769
1595001300000|2020-07-17 15:55:00|||||||||652
1595001600000|2020-07-17 16:00:00|||||||||730
1595001900000|2020-07-17 16:05:00|||||||||312
1595002200000|2020-07-17 16:10:00|||||||||140
1595002500000|2020-07-17 16:15:00|||||||||62
1595002800000|2020-07-17 16:20:00|||||||||1209
1595003100000|2020-07-17 16:25:00|||||||||58
1595003400000|2020-07-17 16:30:00|||||||||250
1595004000000|2020-07-17 16:40:00|||||||||55
1595004900000|2020-07-17 16:55:00|||||||||749
1595005200000|2020-07-17 17:00:00|||||||||30
1595005800000|2020-07-17 17:10:00|||||||||307
1595006100000|2020-07-17 17:15:00|||||||||37
1595006400000|2020-07-17 17:20:00|||||||||137
1595007000000|2020-07-17 17:30:00|||||||||40
1595007600000|2020-07-17 17:40:00|||||||||102
1595008200000|2020-07-17 17:50:00|||||||||25
1595009400000|2020-07-17 18:10:00|||||||||83
1595010300000|2020-07-17 18:25:00|||||||||525
1595010600000|2020-07-17 18:30:00|||||||||165
1595011500000|2020-07-17 18:45:00|||||||||61
1595012100000|2020-07-17 18:55:00|||||||||744
1595012700000|2020-07-17 19:05:00|||||||||27
1595013300000|2020-07-17 19:15:00|||||||||1
1595013600000|2020-07-17 19:20:00|||||||||908
1595013900000|2020-07-17 19:25:00|||||||||51
1595014500000|2020-07-17 19:35:00|||||||||24
1595014800000|2020-07-17 19:40:00|||||||||67
1595015100000|2020-07-17 19:45:00|||||||||156
1595015400000|2020-07-17 19:50:00|||||||||69
1595015700000|2020-07-17 19:55:00|||||||||565
1595225100000|2020-07-20 06:05:00|||||||||108
1595225400000|2020-07-20 06:10:00|||||||||558
1595225700000|2020-07-20 06:15:00|||||||||14
1595226000000|2020-07-20 06:20:00|||||||||526
1595226300000|2020-07-20 06:25:00|||||||||185
1595226600000|2020-07-20 06:30:00|||||||||668
1595226900000|2020-07-20 06:35:00|||||||||292
1595227200000|2020-07-20 06:40:00|||||||||311
1595227500000|2020-07-20 06:45:00|||||||||123
1595227800000|2020-07-20 06:50:00|||||||||786
1595228100000|2020-07-20 06:55:00|||||||||651
1595228400000|2020-07-20 07:00:00|||||||||3233
1595228700000|2020-07-20 07:05:00|||||||||3182
1595229000000|2020-07-20 07:10:00|||||||||2763
1595229300000|2020-07-20 07:15:00|||||||||1799
1595229600000|2020-07-20 07:20:00|||||||||2988
1595229900000|2020-07-20 07:25:00|||||||||4524
1595230200000|2020-07-20 07:30:00|||||||||2756
1595230500000|2020-07-20 07:35:00|||||||||1563
1595230800000|2020-07-20 07:40:00|||||||||567
1595231100000|2020-07-20 07:45:00|||||||||1462
1595231400000|2020-07-20 07:50:00|||||||||271
1595231700000|2020-07-20 07:55:00|||||||||2054
1595232000000|2020-07-20 08:00:00|||||||||2118
1595232300000|2020-07-20 08:05:00|||||||||1809
1595232600000|2020-07-20 08:10:00|||||||||527
1595232900000|2020-07-20 08:15:00|||||||||194
1595233200000|2020-07-20 08:20:00|||||||||161
1595233500000|2020-07-20 08:25:00|||||||||161
1595233800000|2020-07-20 08:30:00|||||||||771
1595234100000|2020-07-20 08:35:00|||||||||1740
1595234400000|2020-07-20 08:40:00|||||||||866
1595234700000|2020-07-20 08:45:00|||||||||1772
1595235000000|2020-07-20 08:50:00|||||||||192
1595235300000|2020-07-20 08:55:00|||||||||217
1595235600000|2020-07-20 09:00:00|||||||||1459
1595235900000|2020-07-20 09:05:00|||||||||154
1595236200000|2020-07-20 09:10:00|||||||||2335
1595236500000|2020-07-20 09:15:00|||||||||1882
1595236800000|2020-07-20 09:20:00|||||||||1236
1595237100000|2020-07-20 09:25:00|||||||||240
1595237400000|2020-07-20 09:30:00|||||||||349
1595237700000|2020-07-20 09:35:00|||||||||987
1595238000000|2020-07-20 09:40:00|||||||||378
1595238300000|2020-07-20 09:45:00|||||||||807
1595238600000|2020-07-20 09:50:00|||||||||170
1595238900000|2020-07-20 09:55:00|||||||||1079
1595239200000|2020-07-20 10:00:00|||||||||163
1595239500000|2020-07-20 10:05:00|||||||||939
1595239800000|2020-07-20 10:10:00|||||||||285
1595240100000|2020-07-20 10:15:00|||||||||456
1595240400000|2020-07-20 10:20:00|||||||||4
1595240700000|2020-07-20 10:25:00|||||||||267
1595241000000|2020-07-20 10:30:00|||||||||10
1595241300000|2020-07-20 10:35:00|||||||||211
1595241600000|2020-07-20 10:40:00|||||||||1731
1595241900000|2020-07-20 10:45:00|||||||||14
1595242200000|2020-07-20 10:50:00|||||||||161
1595242500000|2020-07-20 10:55:00|||||||||1083
1595242800000|2020-07-20 11:00:00|||||||||398
1595243100000|2020-07-20 11:05:00|||||||||29
1595243400000|2020-07-20 11:10:00|||||||||34
1595243700000|2020-07-20 11:15:00|||||||||56
1595244000000|2020-07-20 11:20:00|||||||||1443
1595244300000|2020-07-20 11:25:00|||||||||505
1595244600000|2020-07-20 11:30:00|||||||||29
1595244900000|2020-07-20 11:35:00|||||||||245
1595245200000|2020-07-20 11:40:00|||||||||873
1595245500000|2020-07-20 11:45:00|||||||||3
1595245800000|2020-07-20 11:50:00|||||||||169
1595246100000|2020-07-20 11:55:00|||||||||1546
1595246400000|2020-07-20 12:00:00|||||||||235
1595246700000|2020-07-20 12:05:00|||||||||147
1595247000000|2020-07-20 12:10:00|||||||||675
1595247300000|2020-07-20 12:15:00|||||||||4
1595247600000|2020-07-20 12:20:00|||||||||413
1595247900000|2020-07-20 12:25:00|||||||||161
1595248200000|2020-07-20 12:30:00|||||||||25
1595248500000|2020-07-20 12:35:00|||||||||409
1595248800000|2020-07-20 12:40:00|||||||||42
1595249100000|2020-07-20 12:45:00|||||||||137
1595249400000|2020-07-20 12:50:00|||||||||524
1595249700000|2020-07-20 12:55:00|||||||||725
1595250000000|2020-07-20 13:00:00|||||||||277
1595250300000|2020-07-20 13:05:00|||||||||358
1595250600000|2020-07-20 13:10:00|||||||||156
1595250900000|2020-07-20 13:15:00|||||||||7
1595251200000|2020-07-20 13:20:00|||||||||13
1595251500000|2020-07-20 13:25:00|||||||||906
1595251800000|2020-07-20 13:30:00|||||||||4949
1595252100000|2020-07-20 13:35:00|||||||||3066
1595252400000|2020-07-20 13:40:00|||||||||845
1595252700000|2020-07-20 13:45:00|||||||||1337
1595253000000|2020-07-20 13:50:00|||||||||1346
1595253300000|2020-07-20 13:55:00|||||||||1192
1595253600000|2020-07-20 14:00:00|||||||||1103
1595253900000|2020-07-20 14:05:00|||||||||10
1595254200000|2020-07-20 14:10:00|||||||||326
1595254500000|2020-07-20 14:15:00|||||||||215
1595254800000|2020-07-20 14:20:00|||||||||691
1595255100000|2020-07-20 14:25:00|||||||||93
1595255400000|2020-07-20 14:30:00|||||||||885
1595255700000|2020-07-20 14:35:00|||||||||1497
1595256000000|2020-07-20 14:40:00|||||||||242
1595256300000|2020-07-20 14:45:00|||||||||605
1595256600000|2020-07-20 14:50:00|||||||||520
1595256900000|2020-07-20 14:55:00|||||||||445
1595257200000|2020-07-20 15:00:00|||||||||2614
1595257500000|2020-07-20 15:05:00|||||||||65
1595257800000|2020-07-20 15:10:00|||||||||1034
1595258100000|2020-07-20 15:15:00|||||||||895
1595258400000|2020-07-20 15:20:00|||||||||3020
1595258700000|2020-07-20 15:25:00|||||||||3062
1595259000000|2020-07-20 15:30:00|||||||||694
1595259300000|2020-07-20 15:35:00|||||||||2099
1595259600000|2020-07-20 15:40:00|||||||||931
1595259900000|2020-07-20 15:45:00|||||||||510
1595260200000|2020-07-20 15:50:00|||||||||62
1595260500000|2020-07-20 15:55:00|||||||||2
1595260800000|2020-07-20 16:00:00|||||||||174
1595261400000|2020-07-20 16:10:00|||||||||105
1595262000000|2020-07-20 16:20:00|||||||||312
1595262300000|2020-07-20 16:25:00|||||||||135
1595262600000|2020-07-20 16:30:00|||||||||378
1595262900000|2020-07-20 16:35:00|||||||||775
1595263200000|2020-07-20 16:40:00|||||||||238
1595263500000|2020-07-20 16:45:00|||||||||10
1595264100000|2020-07-20 16:55:00|||||||||354
1595264400000|2020-07-20 17:00:00|||||||||179
1595265000000|2020-07-20 17:10:00|||||||||124
1595265300000|2020-07-20 17:15:00|||||||||48
1595265600000|2020-07-20 17:20:00|||||||||79
1595265900000|2020-07-20 17:25:00|||||||||375
1595266500000|2020-07-20 17:35:00|||||||||1
1595266800000|2020-07-20 17:40:00|||||||||67
1595267100000|2020-07-20 17:45:00|||||||||45
1595268900000|2020-07-20 18:15:00|||||||||125
1595269200000|2020-07-20 18:20:00|||||||||393
1595270700000|2020-07-20 18:45:00|||||||||120
1595271000000|2020-07-20 18:50:00|||||||||198
1595271300000|2020-07-20 18:55:00|||||||||117
1595272500000|2020-07-20 19:15:00|||||||||6
1595273100000|2020-07-20 19:25:00|||||||||649
1595273400000|2020-07-20 19:30:00|||||||||239
1595273700000|2020-07-20 19:35:00|||||||||740
1595274000000|2020-07-20 19:40:00|||||||||416
1595274300000|2020-07-20 19:45:00|||||||||1242
1595274600000|2020-07-20 19:50:00|||||||||537
1595274900000|2020-07-20 19:55:00|||||||||957
1595311500000|2020-07-21 06:05:00|||||||||413
1595311800000|2020-07-21 06:10:00|||||||||692
1595312100000|2020-07-21 06:15:00|||||||||2
1595312400000|2020-07-21 06:20:00|||||||||55
1595312700000|2020-07-21 06:25:00|||||||||228
1595313000000|2020-07-21 06:30:00|||||||||88
1595313300000|2020-07-21 06:35:00|||||||||7
1595313600000|2020-07-21 06:40:00|||||||||406
1595313900000|2020-07-21 06:45:00|||||||||232
1595314200000|2020-07-21 06:50:00|||||||||192
1595314500000|2020-07-21 06:55:00|||||||||522
1595314800000|2020-07-21 07:00:00|||||||||4284
1595315100000|2020-07-21 07:05:00|||||||||5735
1595315400000|2020-07-21 07:10:00|||||||||1940
1595315700000|2020-07-21 07:15:00|||||||||3809
1595316000000|2020-07-21 07:20:00|||||||||4183
1595316300000|2020-07-21 07:25:00|||||||||2883
1595316600000|2020-07-21 07:30:00|||||||||2733
1595316900000|2020-07-21 07:35:00|||||||||7173
1595317200000|2020-07-21 07:40:00|||||||||6824
1595317500000|2020-07-21 07:45:00|||||||||1514
1595317800000|2020-07-21 07:50:00|||||||||5196
1595318100000|2020-07-21 07:55:00|||||||||2352
1595318400000|2020-07-21 08:00:00|||||||||1808
1595318700000|2020-07-21 08:05:00|||||||||3298
1595319000000|2020-07-21 08:10:00|||||||||1029
1595319300000|2020-07-21 08:15:00|||||||||844
1595319600000|2020-07-21 08:20:00|||||||||3403
1595319900000|2020-07-21 08:25:00|||||||||560
1595320200000|2020-07-21 08:30:00|||||||||2008
1595320500000|2020-07-21 08:35:00|||||||||2000
1595320800000|2020-07-21 08:40:00|||||||||7151
1595321100000|2020-07-21 08:45:00|||||||||12506
1595321400000|2020-07-21 08:50:00|||||||||1808
1595321700000|2020-07-21 08:55:00|||||||||2552
1595322000000|2020-07-21 09:00:00|||||||||3818
1595322300000|2020-07-21 09:05:00|||||||||812
1595322600000|2020-07-21 09:10:00|||||||||1899
1595322900000|2020-07-21 09:15:00|||||||||869
1595323200000|2020-07-21 09:20:00|||||||||67
1595323500000|2020-07-21 09:25:00|||||||||3021
1595323800000|2020-07-21 09:30:00|||||||||3242
1595324100000|2020-07-21 09:35:00|||||||||1845
1595324400000|2020-07-21 09:40:00|||||||||1174
1595324700000|2020-07-21 09:45:00|||||||||1734
1595325000000|2020-07-21 09:50:00|||||||||1415
1595325300000|2020-07-21 09:55:00|||||||||3599
1595325600000|2020-07-21 10:00:00|||||||||1884
1595325900000|2020-07-21 10:05:00|||||||||1510
1595326200000|2020-07-21 10:10:00|||||||||1176
1595326500000|2020-07-21 10:15:00|||||||||1293
1595326800000|2020-07-21 10:20:00|||||||||465
1595327100000|2020-07-21 10:25:00|||||||||258
1595327400000|2020-07-21 10:30:00|||||||||1458
1595327700000|2020-07-21 10:35:00|||||||||656
1595328000000|2020-07-21 10:40:00|||||||||258
1595328300000|2020-07-21 10:45:00|||||||||620
1595328600000|2020-07-21 10:50:00|||||||||4188
1595328900000|2020-07-21 10:55:00|||||||||685
1595329200000|2020-07-21 11:00:00|||||||||6
1595329500000|2020-07-21 11:05:00|||||||||3703
1595329800000|2020-07-21 11:10:00|||||||||1334
1595330100000|2020-07-21 11:15:00|||||||||1022
1595330400000|2020-07-21 11:20:00|||||||||929
1595330700000|2020-07-21 11:25:00|||||||||648
1595331000000|2020-07-21 11:30:00|||||||||4196
1595331300000|2020-07-21 11:35:00|||||||||902
1595331600000|2020-07-21 11:40:00|||||||||715
1595331900000|2020-07-21 11:45:00|||||||||749
1595332200000|2020-07-21 11:50:00|||||||||539
1595332500000|2020-07-21 11:55:00|||||||||1752
1595332800000|2020-07-21 12:00:00|||||||||1200
1595333100000|2020-07-21 12:05:00|||||||||3208
1595333400000|2020-07-21 12:10:00|||||||||536
1595333700000|2020-07-21 12:15:00|||||||||170
1595334000000|2020-07-21 12:20:00|||||||||483
1595334300000|2020-07-21 12:25:00|||||||||1231
1595334600000|2020-07-21 12:30:00|||||||||902
1595334900000|2020-07-21 12:35:00|||||||||859
1595335200000|2020-07-21 12:40:00|||||||||472
1595335500000|2020-07-21 12:45:00|||||||||4204
1595335800000|2020-07-21 12:50:00|||||||||699
1595336100000|2020-07-21 12:55:00|||||||||5043
1595336400000|2020-07-21 13:00:00|||||||||277
1595336700000|2020-07-21 13:05:00|||||||||1499
1595337000000|2020-07-21 13:10:00|||||||||75
1595337300000|2020-07-21 13:15:00|||||||||2588
1595337600000|2020-07-21 13:20:00|||||||||1514
1595337900000|2020-07-21 13:25:00|||||||||68
1595338200000|2020-07-21 13:30:00|||||||||1642
1595338500000|2020-07-21 13:35:00|||||||||1330
1595338800000|2020-07-21 13:40:00|||||||||1319
1595339100000|2020-07-21 13:45:00|||||||||2458
1595339400000|2020-07-21 13:50:00|||||||||1038
1595339700000|2020-07-21 13:55:00|||||||||1863
1595340000000|2020-07-21 14:00:00|||||||||413
1595340300000|2020-07-21 14:05:00|||||||||337
1595340600000|2020-07-21 14:10:00|||||||||399
1595340900000|2020-07-21 14:15:00|||||||||1481
1595341200000|2020-07-21 14:20:00|||||||||1119
1595341500000|2020-07-21 14:25:00|||||||||4593
1595341800000|2020-07-21 14:30:00|||||||||4189
1595342100000|2020-07-21 14:35:00|||||||||16803
1595342400000|2020-07-21 14:40:00|||||||||3368
1595342700000|2020-07-21 14:45:00|||||||||1862
1595343000000|2020-07-21 14:50:00|||||||||1237
1595343300000|2020-07-21 14:55:00|||||||||569
1595343600000|2020-07-21 15:00:00|||||||||9566
1595343900000|2020-07-21 15:05:00|||||||||672
1595344200000|2020-07-21 15:10:00|||||||||5154
1595344500000|2020-07-21 15:15:00|||||||||1757
1595344800000|2020-07-21 15:20:00|||||||||992
1595345100000|2020-07-21 15:25:00|||||||||3180
1595345400000|2020-07-21 15:30:00|||||||||6147
1595345700000|2020-07-21 15:35:00|||||||||7591
1595346000000|2020-07-21 15:40:00|||||||||586
1595346300000|2020-07-21 15:45:00|||||||||1063
1595346600000|2020-07-21 15:50:00|||||||||2034
1595346900000|2020-07-21 15:55:00|||||||||876
1595347200000|2020-07-21 16:00:00|||||||||4908
1595347800000|2020-07-21 16:10:00|||||||||250
1595348100000|2020-07-21 16:15:00|||||||||275
1595348400000|2020-07-21 16:20:00|||||||||199
1595348700000|2020-07-21 16:25:00|||||||||89
1595349000000|2020-07-21 16:30:00|||||||||1017
1595349600000|2020-07-21 16:40:00|||||||||242
1595349900000|2020-07-21 16:45:00|||||||||770
1595350200000|2020-07-21 16:50:00|||||||||562
1595350500000|2020-07-21 16:55:00|||||||||117
1595351400000|2020-07-21 17:10:00|||||||||63
1595351700000|2020-07-21 17:15:00|||||||||37
1595352000000|2020-07-21 17:20:00|||||||||120
1595352300000|2020-07-21 17:25:00|||||||||25
1595352900000|2020-07-21 17:35:00|||||||||37
1595353200000|2020-07-21 17:40:00|||||||||33
1595353500000|2020-07-21 17:45:00|||||||||252
1595353800000|2020-07-21 17:50:00|||||||||15
1595354700000|2020-07-21 18:05:00|||||||||332
1595355600000|2020-07-21 18:20:00|||||||||301
1595355900000|2020-07-21 18:25:00|||||||||49
1595356200000|2020-07-21 18:30:00|||||||||85
1595358000000|2020-07-21 19:00:00|||||||||25
1595358600000|2020-07-21 19:10:00|||||||||183
1595358900000|2020-07-21 19:15:00|||||||||75
1595359200000|2020-07-21 19:20:00|||||||||27
1595359500000|2020-07-21 19:25:00|||||||||46
1595360100000|2020-07-21 19:35:00|||||||||30
1595360400000|2020-07-21 19:40:00|||||||||52
1595360700000|2020-07-21 19:45:00|||||||||436
1595361000000|2020-07-21 19:50:00|||||||||50
1595361300000|2020-07-21 19:55:00|||||||||460
1595397900000|2020-07-22 06:05:00|||||||||139
1595398800000|2020-07-22 06:20:00|||||||||15
1595399100000|2020-07-22 06:25:00|||||||||337
1595399400000|2020-07-22 06:30:00|||||||||1209
1595399700000|2020-07-22 06:35:00|||||||||860
1595400000000|2020-07-22 06:40:00|||||||||777
1595400300000|2020-07-22 06:45:00|||||||||3
1595400600000|2020-07-22 06:50:00|||||||||51
1595400900000|2020-07-22 06:55:00|||||||||120
1595401200000|2020-07-22 07:00:00|||||||||3486
1595401500000|2020-07-22 07:05:00|||||||||1575
1595401800000|2020-07-22 07:10:00|||||||||1547
1595402100000|2020-07-22 07:15:00|||||||||3129
1595402400000|2020-07-22 07:20:00|||||||||1051
1595402700000|2020-07-22 07:25:00|||||||||832
1595403000000|2020-07-22 07:30:00|||||||||435
1595403300000|2020-07-22 07:35:00|||||||||1545
1595403600000|2020-07-22 07:40:00|||||||||3666
1595403900000|2020-07-22 07:45:00|||||||||129
1595404200000|2020-07-22 07:50:00|||||||||1742
1595404500000|2020-07-22 07:55:00|||||||||581
1595404800000|2020-07-22 08:00:00|||||||||336
1595405100000|2020-07-22 08:05:00|||||||||827
1595405400000|2020-07-22 08:10:00|||||||||2170
1595405700000|2020-07-22 08:15:00|||||||||413
1595406000000|2020-07-22 08:20:00|||||||||20
1595406300000|2020-07-22 08:25:00|||||||||496
1595406600000|2020-07-22 08:30:00|||||||||715
1595406900000|2020-07-22 08:35:00|||||||||1095
1595407200000|2020-07-22 08:40:00|||||||||1462
1595407500000|2020-07-22 08:45:00|||||||||377
1595407800000|2020-07-22 08:50:00|||||||||977
1595408100000|2020-07-22 08:55:00|||||||||819
1595408400000|2020-07-22 09:00:00|||||||||1152
1595408700000|2020-07-22 09:05:00|||||||||49
1595409000000|2020-07-22 09:10:00|||||||||1861
1595409300000|2020-07-22 09:15:00|||||||||693
1595409600000|2020-07-22 09:20:00|||||||||168
1595409900000|2020-07-22 09:25:00|||||||||76
1595410200000|2020-07-22 09:30:00|||||||||235
1595410500000|2020-07-22 09:35:00|||||||||1382
1595410800000|2020-07-22 09:40:00|||||||||1095
1595411100000|2020-07-22 09:45:00|||||||||1822
1595411400000|2020-07-22 09:50:00|||||||||439
1595411700000|2020-07-22 09:55:00|||||||||617
1595412000000|2020-07-22 10:00:00|||||||||350
1595412300000|2020-07-22 10:05:00|||||||||343
1595412600000|2020-07-22 10:10:00|||||||||494
1595412900000|2020-07-22 10:15:00|||||||||1357
1595413200000|2020-07-22 10:20:00|||||||||14
1595413500000|2020-07-22 10:25:00|||||||||3292
1595413800000|2020-07-22 10:30:00|||||||||2162
1595414100000|2020-07-22 10:35:00|||||||||805
1595414400000|2020-07-22 10:40:00|||||||||7
1595414700000|2020-07-22 10:45:00|||||||||575
1595415000000|2020-07-22 10:50:00|||||||||406
1595415300000|2020-07-22 10:55:00|||||||||105
1595415600000|2020-07-22 11:00:00|||||||||1005
1595415900000|2020-07-22 11:05:00|||||||||1385
1595416200000|2020-07-22 11:10:00|||||||||726
1595416500000|2020-07-22 11:15:00|||||||||319
1595416800000|2020-07-22 11:20:00|||||||||11
1595417100000|2020-07-22 11:25:00|||||||||88
1595417400000|2020-07-22 11:30:00|||||||||211
1595417700000|2020-07-22 11:35:00|||||||||770
1595418000000|2020-07-22 11:40:00|||||||||67
1595418300000|2020-07-22 11:45:00|||||||||11
1595418600000|2020-07-22 11:50:00|||||||||745
1595418900000|2020-07-22 11:55:00|||||||||232
1595419200000|2020-07-22 12:00:00|||||||||9857
1595419500000|2020-07-22 12:05:00|||||||||5371
1595419800000|2020-07-22 12:10:00|||||||||780
1595420100000|2020-07-22 12:15:00|||||||||657
1595420400000|2020-07-22 12:20:00|||||||||700
1595420700000|2020-07-22 12:25:00|||||||||783
1595421000000|2020-07-22 12:30:00|||||||||283
1595421300000|2020-07-22 12:35:00|||||||||1077
1595421600000|2020-07-22 12:40:00|||||||||438
1595421900000|2020-07-22 12:45:00|||||||||364
1595422200000|2020-07-22 12:50:00|||||||||8
1595422500000|2020-07-22 12:55:00|||||||||5
1595422800000|2020-07-22 13:00:00|||||||||443
1595423100000|2020-07-22 13:05:00|||||||||1883
1595423400000|2020-07-22 13:10:00|||||||||396
1595423700000|2020-07-22 13:15:00|||||||||22
1595424000000|2020-07-22 13:20:00|||||||||1088
1595424300000|2020-07-22 13:25:00|||||||||2409
1595424600000|2020-07-22 13:30:00|||||||||1143
1595424900000|2020-07-22 13:35:00|||||||||158
1595425200000|2020-07-22 13:40:00|||||||||309
1595425500000|2020-07-22 13:45:00|||||||||2478
1595425800000|2020-07-22 13:50:00|||||||||1545
1595426100000|2020-07-22 13:55:00|||||||||1783
1595426400000|2020-07-22 14:00:00|||||||||1008
1595426700000|2020-07-22 14:05:00|||||||||470
1595427000000|2020-07-22 14:10:00|||||||||5
1595427300000|2020-07-22 14:15:00|||||||||8
1595427600000|2020-07-22 14:20:00|||||||||12
1595427900000|2020-07-22 14:25:00|||||||||459
1595428200000|2020-07-22 14:30:00|||||||||67
1595428500000|2020-07-22 14:35:00|||||||||4182
1595428800000|2020-07-22 14:40:00|||||||||1665
1595429100000|2020-07-22 14:45:00|||||||||937
1595429400000|2020-07-22 14:50:00|||||||||2858
1595429700000|2020-07-22 14:55:00|||||||||1845
1595430000000|2020-07-22 15:00:00|||||||||1483
1595430300000|2020-07-22 15:05:00|||||||||2563
1595430600000|2020-07-22 15:10:00|||||||||1715
1595430900000|2020-07-22 15:15:00|||||||||1333
1595431200000|2020-07-22 15:20:00|||||||||3311
1595431500000|2020-07-22 15:25:00|||||||||5339
1595431800000|2020-07-22 15:30:00|||||||||7775
1595432100000|2020-07-22 15:35:00|||||||||3102
1595432400000|2020-07-22 15:40:00|||||||||2875
1595432700000|2020-07-22 15:45:00|||||||||3578
1595433000000|2020-07-22 15:50:00|||||||||9580
1595433600000|2020-07-22 16:00:00|||||||||3105
1595434200000|2020-07-22 16:10:00|||||||||730
1595434500000|2020-07-22 16:15:00|||||||||233
1595434800000|2020-07-22 16:20:00|||||||||187
1595435100000|2020-07-22 16:25:00|||||||||60
1595435400000|2020-07-22 16:30:00|||||||||2
1595435700000|2020-07-22 16:35:00|||||||||1
1595436000000|2020-07-22 16:40:00|||||||||843
1595436300000|2020-07-22 16:45:00|||||||||50
1595436600000|2020-07-22 16:50:00|||||||||140
1595436900000|2020-07-22 16:55:00|||||||||66
1595437200000|2020-07-22 17:00:00|||||||||388
1595437500000|2020-07-22 17:05:00|||||||||51
1595437800000|2020-07-22 17:10:00|||||||||269
1595439000000|2020-07-22 17:30:00|||||||||4
1595439900000|2020-07-22 17:45:00|||||||||92
1595440200000|2020-07-22 17:50:00|||||||||8
1595440500000|2020-07-22 17:55:00|||||||||8
1595440800000|2020-07-22 18:00:00|||||||||8
1595441100000|2020-07-22 18:05:00|||||||||34
1595441400000|2020-07-22 18:10:00|||||||||331
1595441700000|2020-07-22 18:15:00|||||||||299
1595442000000|2020-07-22 18:20:00|||||||||70
1595442600000|2020-07-22 18:30:00|||||||||27
1595442900000|2020-07-22 18:35:00|||||||||1
1595443200000|2020-07-22 18:40:00|||||||||1
1595443500000|2020-07-22 18:45:00|||||||||8
1595443800000|2020-07-22 18:50:00|||||||||8
1595444100000|2020-07-22 18:55:00|||||||||8
1595444400000|2020-07-22 19:00:00|||||||||9
1595444700000|2020-07-22 19:05:00|||||||||8
1595445000000|2020-07-22 19:10:00|||||||||47
1595445300000|2020-07-22 19:15:00|||||||||20
1595445600000|2020-07-22 19:20:00|||||||||3
1595445900000|2020-07-22 19:25:00|||||||||8
1595446200000|2020-07-22 19:30:00|||||||||7
1595446500000|2020-07-22 19:35:00|||||||||14
1595446800000|2020-07-22 19:40:00|||||||||8
1595447100000|2020-07-22 19:45:00|||||||||429
1595447400000|2020-07-22 19:50:00|||||||||164
1595447700000|2020-07-22 19:55:00|||||||||256
1595484300000|2020-07-23 06:05:00|||||||||508
1595484600000|2020-07-23 06:10:00|||||||||3
1595485500000|2020-07-23 06:25:00|||||||||22
1595486700000|2020-07-23 06:45:00|||||||||1300
1595487000000|2020-07-23 06:50:00|||||||||226
1595487300000|2020-07-23 06:55:00|||||||||303
1595487600000|2020-07-23 07:00:00|||||||||2742
1595487900000|2020-07-23 07:05:00|||||||||1616
1595488200000|2020-07-23 07:10:00|||||||||1162
1595488500000|2020-07-23 07:15:00|||||||||3302
1595488800000|2020-07-23 07:20:00|||||||||1148
1595489100000|2020-07-23 07:25:00|||||||||1048
1595489400000|2020-07-23 07:30:00|||||||||280
1595489700000|2020-07-23 07:35:00|||||||||426
1595490000000|2020-07-23 07:40:00|||||||||1038
1595490300000|2020-07-23 07:45:00|||||||||318
1595490600000|2020-07-23 07:50:00|||||||||90
1595490900000|2020-07-23 07:55:00|||||||||735
1595491200000|2020-07-23 08:00:00|||||||||238
1595491500000|2020-07-23 08:05:00|||||||||541
1595491800000|2020-07-23 08:10:00|||||||||71
1595492100000|2020-07-23 08:15:00|||||||||2440
1595492400000|2020-07-23 08:20:00|||||||||152
1595492700000|2020-07-23 08:25:00|||||||||658
1595493000000|2020-07-23 08:30:00|||||||||741
1595493300000|2020-07-23 08:35:00|||||||||1846
1595493600000|2020-07-23 08:40:00|||||||||2059
1595493900000|2020-07-23 08:45:00|||||||||2393
1595494200000|2020-07-23 08:50:00|||||||||481
1595494500000|2020-07-23 08:55:00|||||||||330
1595494800000|2020-07-23 09:00:00|||||||||718
1595495100000|2020-07-23 09:05:00|||||||||604
1595495400000|2020-07-23 09:10:00|||||||||1216
1595495700000|2020-07-23 09:15:00|||||||||26
1595496000000|2020-07-23 09:20:00|||||||||1418
1595496300000|2020-07-23 09:25:00|||||||||50
1595496600000|2020-07-23 09:30:00|||||||||1709
1595496900000|2020-07-23 09:35:00|||||||||230
1595497200000|2020-07-23 09:40:00|||||||||78
1595497500000|2020-07-23 09:45:00|||||||||50
1595497800000|2020-07-23 09:50:00|||||||||3382
1595498100000|2020-07-23 09:55:00|||||||||3095
1595498400000|2020-07-23 10:00:00|||||||||118
1595498700000|2020-07-23 10:05:00|||||||||116
1595499000000|2020-07-23 10:10:00|||||||||20
1595499300000|2020-07-23 10:15:00|||||||||163
1595499600000|2020-07-23 10:20:00|||||||||237
1595499900000|2020-07-23 10:25:00|||||||||934
1595500500000|2020-07-23 10:35:00|||||||||342
1595500800000|2020-07-23 10:40:00|||||||||282
1595501100000|2020-07-23 10:45:00|||||||||18
1595501400000|2020-07-23 10:50:00|||||||||607
1595501700000|2020-07-23 10:55:00|||||||||309
1595502000000|2020-07-23 11:00:00|||||||||757
1595502300000|2020-07-23 11:05:00|||||||||189
1595502600000|2020-07-23 11:10:00|||||||||158
1595502900000|2020-07-23 11:15:00|||||||||3119
1595503200000|2020-07-23 11:20:00|||||||||207
1595503500000|2020-07-23 11:25:00|||||||||63
1595503800000|2020-07-23 11:30:00|||||||||26
1595504100000|2020-07-23 11:35:00|||||||||32
1595504400000|2020-07-23 11:40:00|||||||||177
1595504700000|2020-07-23 11:45:00|||||||||466
1595505000000|2020-07-23 11:50:00|||||||||768
1595505300000|2020-07-23 11:55:00|||||||||52
1595505600000|2020-07-23 12:00:00|||||||||98
1595505900000|2020-07-23 12:05:00|||||||||802
1595506200000|2020-07-23 12:10:00|||||||||1849
1595506500000|2020-07-23 12:15:00|||||||||131
1595506800000|2020-07-23 12:20:00|||||||||109
1595507100000|2020-07-23 12:25:00|||||||||1152
1595507400000|2020-07-23 12:30:00|||||||||2147
1595507700000|2020-07-23 12:35:00|||||||||2965
1595508000000|2020-07-23 12:40:00|||||||||1113
1595508300000|2020-07-23 12:45:00|||||||||95
1595508600000|2020-07-23 12:50:00|||||||||953
1595508900000|2020-07-23 12:55:00|||||||||1261
1595509200000|2020-07-23 13:00:00|||||||||88
1595509500000|2020-07-23 13:05:00|||||||||625
1595509800000|2020-07-23 13:10:00|||||||||517
1595510100000|2020-07-23 13:15:00|||||||||29
1595510400000|2020-07-23 13:20:00|||||||||473
1595510700000|2020-07-23 13:25:00|||||||||391
1595511000000|2020-07-23 13:30:00|||||||||389
1595511300000|2020-07-23 13:35:00|||||||||470
1595511600000|2020-07-23 13:40:00|||||||||392
1595511900000|2020-07-23 13:45:00|||||||||987
1595512200000|2020-07-23 13:50:00|||||||||14
1595512500000|2020-07-23 13:55:00|||||||||2501
1595512800000|2020-07-23 14:00:00|||||||||1324
1595513100000|2020-07-23 14:05:00|||||||||444
1595513400000|2020-07-23 14:10:00|||||||||1193
1595513700000|2020-07-23 14:15:00|||||||||124
1595514000000|2020-07-23 14:20:00|||||||||1296
1595514300000|2020-07-23 14:25:00|||||||||902
1595514600000|2020-07-23 14:30:00|||||||||206
1595514900000|2020-07-23 14:35:00|||||||||3154
1595515200000|2020-07-23 14:40:00|||||||||1830
1595515500000|2020-07-23 14:45:00|||||||||1962
1595515800000|2020-07-23 14:50:00|||||||||446
1595516100000|2020-07-23 14:55:00|||||||||638
1595516400000|2020-07-23 15:00:00|||||||||3572
1595516700000|2020-07-23 15:05:00|||||||||7404
1595517000000|2020-07-23 15:10:00|||||||||1346
1595517300000|2020-07-23 15:15:00|||||||||437
1595517600000|2020-07-23 15:20:00|||||||||2586
1595517900000|2020-07-23 15:25:00|||||||||2259
1595518200000|2020-07-23 15:30:00|||||||||5108
1595518500000|2020-07-23 15:35:00|||||||||4680
1595518800000|2020-07-23 15:40:00|||||||||512
1595519100000|2020-07-23 15:45:00|||||||||571
1595519400000|2020-07-23 15:50:00|||||||||1242
1595519700000|2020-07-23 15:55:00|||||||||443
1595520000000|2020-07-23 16:00:00|||||||||739
1595520300000|2020-07-23 16:05:00|||||||||91
1595520600000|2020-07-23 16:10:00|||||||||254
1595520900000|2020-07-23 16:15:00|||||||||927
1595521200000|2020-07-23 16:20:00|||||||||650
1595521500000|2020-07-23 16:25:00|||||||||414
1595521800000|2020-07-23 16:30:00|||||||||756
1595522100000|2020-07-23 16:35:00|||||||||657
1595522400000|2020-07-23 16:40:00|||||||||144
1595522700000|2020-07-23 16:45:00|||||||||1617
1595523000000|2020-07-23 16:50:00|||||||||18
1595523300000|2020-07-23 16:55:00|||||||||561
1595523600000|2020-07-23 17:00:00|||||||||93
1595524200000|2020-07-23 17:10:00|||||||||100
1595524500000|2020-07-23 17:15:00|||||||||90
1595526000000|2020-07-23 17:40:00|||||||||100
1595526300000|2020-07-23 17:45:00|||||||||18
1595526600000|2020-07-23 17:50:00|||||||||1551
1595526900000|2020-07-23 17:55:00|||||||||53
1595527200000|2020-07-23 18:00:00|||||||||394
1595527500000|2020-07-23 18:05:00|||||||||1071
1595527800000|2020-07-23 18:10:00|||||||||16
1595528100000|2020-07-23 18:15:00|||||||||375
1595528400000|2020-07-23 18:20:00|||||||||231
1595528700000|2020-07-23 18:25:00|||||||||26
1595529000000|2020-07-23 18:30:00|||||||||11
1595529300000|2020-07-23 18:35:00|||||||||393
1595529600000|2020-07-23 18:40:00|||||||||1636
1595529900000|2020-07-23 18:45:00|||||||||222
1595530200000|2020-07-23 18:50:00|||||||||1421
1595530500000|2020-07-23 18:55:00|||||||||2
1595531400000|2020-07-23 19:10:00|||||||||20
1595532000000|2020-07-23 19:20:00|||||||||1
1595532300000|2020-07-23 19:25:00|||||||||228
1595532600000|2020-07-23 19:30:00|||||||||16
1595532900000|2020-07-23 19:35:00|||||||||2
1595533200000|2020-07-23 19:40:00|||||||||318
1595533500000|2020-07-23 19:45:00|||||||||119
1595533800000|2020-07-23 19:50:00|||||||||462
1595534100000|2020-07-23 19:55:00|||||||||196
1595570700000|2020-07-24 06:05:00|||||||||683
1595571000000|2020-07-24 06:10:00|||||||||21
1595571600000|2020-07-24 06:20:00|||||||||112
1595571900000|2020-07-24 06:25:00|||||||||50
1595572200000|2020-07-24 06:30:00|||||||||104
1595572500000|2020-07-24 06:35:00|||||||||86
1595572800000|2020-07-24 06:40:00|||||||||40
1595573100000|2020-07-24 06:45:00|||||||||799
1595573400000|2020-07-24 06:50:00|||||||||18
1595573700000|2020-07-24 06:55:00|||||||||151
1595574000000|2020-07-24 07:00:00|||||||||3749
1595574300000|2020-07-24 07:05:00|||||||||5077
1595574600000|2020-07-24 07:10:00|||||||||2881
1595574900000|2020-07-24 07:15:00|||||||||1725
1595575200000|2020-07-24 07:20:00|||||||||1625
1595575500000|2020-07-24 07:25:00|||||||||493
1595575800000|2020-07-24 07:30:00|||||||||3922
1595576100000|2020-07-24 07:35:00|||||||||3106
1595576400000|2020-07-24 07:40:00|||||||||1743
1595576700000|2020-07-24 07:45:00|||||||||462
1595577000000|2020-07-24 07:50:00|||||||||2516
1595577300000|2020-07-24 07:55:00|||||||||2873
1595577600000|2020-07-24 08:00:00|||||||||1174
1595577900000|2020-07-24 08:05:00|||||||||496
1595578200000|2020-07-24 08:10:00|||||||||579
1595578500000|2020-07-24 08:15:00|||||||||103
1595578800000|2020-07-24 08:20:00|||||||||90
1595579100000|2020-07-24 08:25:00|||||||||1405
1595579400000|2020-07-24 08:30:00|||||||||1410
1595579700000|2020-07-24 08:35:00|||||||||652
1595580000000|2020-07-24 08:40:00|||||||||661
1595580300000|2020-07-24 08:45:00|||||||||543
1595580600000|2020-07-24 08:50:00|||||||||162
1595580900000|2020-07-24 08:55:00|||||||||255
1595581200000|2020-07-24 09:00:00|||||||||2940
1595581500000|2020-07-24 09:05:00|||||||||1246
1595581800000|2020-07-24 09:10:00|||||||||381
1595582100000|2020-07-24 09:15:00|||||||||1521
1595582400000|2020-07-24 09:20:00|||||||||388
1595582700000|2020-07-24 09:25:00|||||||||245
1595583000000|2020-07-24 09:30:00|||||||||838
1595583300000|2020-07-24 09:35:00|||||||||821
1595583600000|2020-07-24 09:40:00|||||||||412
1595583900000|2020-07-24 09:45:00|||||||||74
1595584200000|2020-07-24 09:50:00|||||||||831
1595584500000|2020-07-24 09:55:00|||||||||168
1595584800000|2020-07-24 10:00:00|||||||||814
1595585100000|2020-07-24 10:05:00|||||||||636
1595585400000|2020-07-24 10:10:00|||||||||1381
1595585700000|2020-07-24 10:15:00|||||||||768
1595586000000|2020-07-24 10:20:00|||||||||91
1595586300000|2020-07-24 10:25:00|||||||||451
1595586600000|2020-07-24 10:30:00|||||||||144
1595586900000|2020-07-24 10:35:00|||||||||803
1595587200000|2020-07-24 10:40:00|||||||||85
1595587500000|2020-07-24 10:45:00|||||||||35
1595587800000|2020-07-24 10:50:00|||||||||710
1595588100000|2020-07-24 10:55:00|||||||||100
1595588400000|2020-07-24 11:00:00|||||||||1159
1595588700000|2020-07-24 11:05:00|||||||||339
1595589000000|2020-07-24 11:10:00|||||||||1376
1595589300000|2020-07-24 11:15:00|||||||||558
1595589600000|2020-07-24 11:20:00|||||||||1
1595589900000|2020-07-24 11:25:00|||||||||109
1595590200000|2020-07-24 11:30:00|||||||||41
1595590500000|2020-07-24 11:35:00|||||||||263
1595590800000|2020-07-24 11:40:00|||||||||1053
1595591100000|2020-07-24 11:45:00|||||||||14
1595591400000|2020-07-24 11:50:00|||||||||456
1595591700000|2020-07-24 11:55:00|||||||||24
1595592000000|2020-07-24 12:00:00|||||||||153
1595592300000|2020-07-24 12:05:00|||||||||159
1595592600000|2020-07-24 12:10:00|||||||||85
1595592900000|2020-07-24 12:15:00|||||||||1
1595593200000|2020-07-24 12:20:00|||||||||106
1595593500000|2020-07-24 12:25:00|||||||||776
1595593800000|2020-07-24 12:30:00|||||||||9
1595594100000|2020-07-24 12:35:00|||||||||598
1595594400000|2020-07-24 12:40:00|||||||||97
1595594700000|2020-07-24 12:45:00|||||||||187
1595595000000|2020-07-24 12:50:00|||||||||301
1595595300000|2020-07-24 12:55:00|||||||||1
1595595600000|2020-07-24 13:00:00|||||||||2010
1595595900000|2020-07-24 13:05:00|||||||||4278
1595596200000|2020-07-24 13:10:00|||||||||2148
1595596500000|2020-07-24 13:15:00|||||||||4604
1595596800000|2020-07-24 13:20:00|||||||||1708
1595597100000|2020-07-24 13:25:00|||||||||1301
1595597400000|2020-07-24 13:30:00|||||||||933
1595597700000|2020-07-24 13:35:00|||||||||553
1595598000000|2020-07-24 13:40:00|||||||||1180
1595598300000|2020-07-24 13:45:00|||||||||1137
1595598600000|2020-07-24 13:50:00|||||||||2835
1595598900000|2020-07-24 13:55:00|||||||||1793
1595599200000|2020-07-24 14:00:00|||||||||5111
1595599500000|2020-07-24 14:05:00|||||||||174
1595599800000|2020-07-24 14:10:00|||||||||1442
1595600100000|2020-07-24 14:15:00|||||||||1793
1595600400000|2020-07-24 14:20:00|||||||||2764
1595600700000|2020-07-24 14:25:00|||||||||1032
1595601000000|2020-07-24 14:30:00|||||||||1752
1595601300000|2020-07-24 14:35:00|||||||||1531
1595601600000|2020-07-24 14:40:00|||||||||1600
1595601900000|2020-07-24 14:45:00|||||||||1809
1595602200000|2020-07-24 14:50:00|||||||||22
1595602500000|2020-07-24 14:55:00|||||||||2063
1595602800000|2020-07-24 15:00:00|||||||||1462
1595603100000|2020-07-24 15:05:00|||||||||917
1595603400000|2020-07-24 15:10:00|||||||||668
1595603700000|2020-07-24 15:15:00|||||||||553
1595604000000|2020-07-24 15:20:00|||||||||2423
1595604300000|2020-07-24 15:25:00|||||||||2133
1595604600000|2020-07-24 15:30:00|||||||||7039
1595604900000|2020-07-24 15:35:00|||||||||3375
1595605200000|2020-07-24 15:40:00|||||||||2379
1595605500000|2020-07-24 15:45:00|||||||||395
1595605800000|2020-07-24 15:50:00|||||||||113
1595606100000|2020-07-24 15:55:00|||||||||100
1595606400000|2020-07-24 16:00:00|||||||||461
1595606700000|2020-07-24 16:05:00|||||||||422
1595607000000|2020-07-24 16:10:00|||||||||107
1595607300000|2020-07-24 16:15:00|||||||||166
1595607600000|2020-07-24 16:20:00|||||||||919
1595607900000|2020-07-24 16:25:00|||||||||53
1595608200000|2020-07-24 16:30:00|||||||||136
1595608500000|2020-07-24 16:35:00|||||||||184
1595609100000|2020-07-24 16:45:00|||||||||375
1595609400000|2020-07-24 16:50:00|||||||||58
1595609700000|2020-07-24 16:55:00|||||||||626
1595610300000|2020-07-24 17:05:00|||||||||18
1595610600000|2020-07-24 17:10:00|||||||||75
1595611500000|2020-07-24 17:25:00|||||||||5
1595612700000|2020-07-24 17:45:00|||||||||20
1595613000000|2020-07-24 17:50:00|||||||||40
1595613300000|2020-07-24 17:55:00|||||||||118
1595614200000|2020-07-24 18:10:00|||||||||129
1595614500000|2020-07-24 18:15:00|||||||||21
1595615400000|2020-07-24 18:30:00|||||||||20
1595615700000|2020-07-24 18:35:00|||||||||5
1595616000000|2020-07-24 18:40:00|||||||||8
1595616900000|2020-07-24 18:55:00|||||||||52
1595617200000|2020-07-24 19:00:00|||||||||25
1595618100000|2020-07-24 19:15:00|||||||||54
1595618700000|2020-07-24 19:25:00|||||||||1
1595619000000|2020-07-24 19:30:00|||||||||13
1595619900000|2020-07-24 19:45:00|||||||||375
1595620200000|2020-07-24 19:50:00|||||||||38
1595620500000|2020-07-24 19:55:00|||||||||380
1595829900000|2020-07-27 06:05:00|||||||||33
1595830500000|2020-07-27 06:15:00|||||||||5
1595831100000|2020-07-27 06:25:00|||||||||20
1595831400000|2020-07-27 06:30:00|||||||||30
1595831700000|2020-07-27 06:35:00|||||||||25
1595832000000|2020-07-27 06:40:00|||||||||64
1595832300000|2020-07-27 06:45:00|||||||||55
1595832600000|2020-07-27 06:50:00|||||||||81
1595832900000|2020-07-27 06:55:00|||||||||53
1595833200000|2020-07-27 07:00:00|||||||||1603
1595833500000|2020-07-27 07:05:00|||||||||1241
1595833800000|2020-07-27 07:10:00|||||||||209
1595834100000|2020-07-27 07:15:00|||||||||876
1595834400000|2020-07-27 07:20:00|||||||||629
1595834700000|2020-07-27 07:25:00|||||||||791
1595835000000|2020-07-27 07:30:00|||||||||894
1595835300000|2020-07-27 07:35:00|||||||||835
1595835600000|2020-07-27 07:40:00|||||||||3210
1595835900000|2020-07-27 07:45:00|||||||||89
1595836200000|2020-07-27 07:50:00|||||||||1964
1595836500000|2020-07-27 07:55:00|||||||||514
1595836800000|2020-07-27 08:00:00|||||||||3374
1595837100000|2020-07-27 08:05:00|||||||||1100
1595837400000|2020-07-27 08:10:00|||||||||1006
1595837700000|2020-07-27 08:15:00|||||||||137
1595838000000|2020-07-27 08:20:00|||||||||70
1595838300000|2020-07-27 08:25:00|||||||||266
1595838600000|2020-07-27 08:30:00|||||||||133
1595838900000|2020-07-27 08:35:00|||||||||53
1595839200000|2020-07-27 08:40:00|||||||||1256
1595839500000|2020-07-27 08:45:00|||||||||479
1595839800000|2020-07-27 08:50:00|||||||||281
1595840100000|2020-07-27 08:55:00|||||||||207
1595840400000|2020-07-27 09:00:00|||||||||1917
1595840700000|2020-07-27 09:05:00|||||||||34
1595841000000|2020-07-27 09:10:00|||||||||2285
1595841300000|2020-07-27 09:15:00|||||||||502
1595841600000|2020-07-27 09:20:00|||||||||182
1595841900000|2020-07-27 09:25:00|||||||||84
1595842200000|2020-07-27 09:30:00|||||||||143
1595842500000|2020-07-27 09:35:00|||||||||177
1595842800000|2020-07-27 09:40:00|||||||||261
1595843100000|2020-07-27 09:45:00|||||||||331
1595843400000|2020-07-27 09:50:00|||||||||729
1595843700000|2020-07-27 09:55:00|||||||||175
1595844000000|2020-07-27 10:00:00|||||||||430
1595844300000|2020-07-27 10:05:00|||||||||244
1595844600000|2020-07-27 10:10:00|||||||||290
1595844900000|2020-07-27 10:15:00|||||||||1433
1595845200000|2020-07-27 10:20:00|||||||||20
1595845500000|2020-07-27 10:25:00|||||||||499
1595845800000|2020-07-27 10:30:00|||||||||76
1595846100000|2020-07-27 10:35:00|||||||||128
1595846400000|2020-07-27 10:40:00|||||||||1950
1595846700000|2020-07-27 10:45:00|||||||||564
1595847000000|2020-07-27 10:50:00|||||||||47
1595847300000|2020-07-27 10:55:00|||||||||301
1595847600000|2020-07-27 11:00:00|||||||||301
1595847900000|2020-07-27 11:05:00|||||||||1143
1595848200000|2020-07-27 11:10:00|||||||||434
1595848500000|2020-07-27 11:15:00|||||||||651
1595848800000|2020-07-27 11:20:00|||||||||23
1595849100000|2020-07-27 11:25:00|||||||||1244
1595849400000|2020-07-27 11:30:00|||||||||409
1595849700000|2020-07-27 11:35:00|||||||||3
1595850000000|2020-07-27 11:40:00|||||||||474
1595850300000|2020-07-27 11:45:00|||||||||1160
1595850600000|2020-07-27 11:50:00|||||||||770
1595850900000|2020-07-27 11:55:00|||||||||364
1595851200000|2020-07-27 12:00:00|||||||||150
1595851500000|2020-07-27 12:05:00|||||||||18
1595851800000|2020-07-27 12:10:00|||||||||259
1595852100000|2020-07-27 12:15:00|||||||||210
1595852400000|2020-07-27 12:20:00|||||||||32
1595852700000|2020-07-27 12:25:00|||||||||1270
1595853000000|2020-07-27 12:30:00|||||||||1841
1595853300000|2020-07-27 12:35:00|||||||||469
1595853600000|2020-07-27 12:40:00|||||||||146
1595853900000|2020-07-27 12:45:00|||||||||871
1595854200000|2020-07-27 12:50:00|||||||||924
1595854500000|2020-07-27 12:55:00|||||||||219
1595854800000|2020-07-27 13:00:00|||||||||115
1595855100000|2020-07-27 13:05:00|||||||||90
1595855400000|2020-07-27 13:10:00|||||||||1946
1595855700000|2020-07-27 13:15:00|||||||||3675
1595856000000|2020-07-27 13:20:00|||||||||1386
1595856300000|2020-07-27 13:25:00|||||||||2727
1595856600000|2020-07-27 13:30:00|||||||||1409
1595856900000|2020-07-27 13:35:00|||||||||1735
1595857200000|2020-07-27 13:40:00|||||||||1065
1595857500000|2020-07-27 13:45:00|||||||||4982
1595857800000|2020-07-27 13:50:00|||||||||195
1595858100000|2020-07-27 13:55:00|||||||||1284
1595858400000|2020-07-27 14:00:00|||||||||1288
1595858700000|2020-07-27 14:05:00|||||||||779
1595859000000|2020-07-27 14:10:00|||||||||36
1595859300000|2020-07-27 14:15:00|||||||||1413
1595859600000|2020-07-27 14:20:00|||||||||1610
1595859900000|2020-07-27 14:25:00|||||||||489
1595860200000|2020-07-27 14:30:00|||||||||2131
1595860500000|2020-07-27 14:35:00|||||||||984
1595860800000|2020-07-27 14:40:00|||||||||1102
1595861100000|2020-07-27 14:45:00|||||||||100
1595861400000|2020-07-27 14:50:00|||||||||1196
1595861700000|2020-07-27 14:55:00|||||||||137
1595862000000|2020-07-27 15:00:00|||||||||547
1595862300000|2020-07-27 15:05:00|||||||||990
1595862600000|2020-07-27 15:10:00|||||||||1516
1595862900000|2020-07-27 15:15:00|||||||||1096
1595863200000|2020-07-27 15:20:00|||||||||1383
1595863500000|2020-07-27 15:25:00|||||||||4813
1595863800000|2020-07-27 15:30:00|||||||||5497
1595864100000|2020-07-27 15:35:00|||||||||10623
1595864400000|2020-07-27 15:40:00|||||||||2086
1595864700000|2020-07-27 15:45:00|||||||||1868
1595865000000|2020-07-27 15:50:00|||||||||442
1595865600000|2020-07-27 16:00:00|||||||||1170
1595865900000|2020-07-27 16:05:00|||||||||681
1595866500000|2020-07-27 16:15:00|||||||||541
1595867100000|2020-07-27 16:25:00|||||||||578
1595867400000|2020-07-27 16:30:00|||||||||551
1595867700000|2020-07-27 16:35:00|||||||||10
1595868000000|2020-07-27 16:40:00|||||||||350
1595868600000|2020-07-27 16:50:00|||||||||5
1595868900000|2020-07-27 16:55:00|||||||||329
1595869200000|2020-07-27 17:00:00|||||||||500
1595871000000|2020-07-27 17:30:00|||||||||154
1595871900000|2020-07-27 17:45:00|||||||||60
1595874300000|2020-07-27 18:25:00|||||||||5
1595874600000|2020-07-27 18:30:00|||||||||4
1595874900000|2020-07-27 18:35:00|||||||||172
1595875200000|2020-07-27 18:40:00|||||||||58
1595876100000|2020-07-27 18:55:00|||||||||57
1595877600000|2020-07-27 19:20:00|||||||||130
1595878200000|2020-07-27 19:30:00|||||||||11
1595878500000|2020-07-27 19:35:00|||||||||53
1595878800000|2020-07-27 19:40:00|||||||||69
1595879100000|2020-07-27 19:45:00|||||||||914
1595879400000|2020-07-27 19:50:00|||||||||35
1595879700000|2020-07-27 19:55:00|||||||||469
1595916300000|2020-07-28 06:05:00|||||||||138
1595916600000|2020-07-28 06:10:00|||||||||1861
1595916900000|2020-07-28 06:15:00|||||||||201
1595917200000|2020-07-28 06:20:00|||||||||40
1595917500000|2020-07-28 06:25:00|||||||||15
1595917800000|2020-07-28 06:30:00|||||||||97
1595918100000|2020-07-28 06:35:00|||||||||112
1595918400000|2020-07-28 06:40:00|||||||||150
1595918700000|2020-07-28 06:45:00|||||||||117
1595919000000|2020-07-28 06:50:00|||||||||105
1595919300000|2020-07-28 06:55:00|||||||||796
1595919600000|2020-07-28 07:00:00|||||||||2276
1595919900000|2020-07-28 07:05:00|||||||||3311
1595920200000|2020-07-28 07:10:00|||||||||2151
1595920500000|2020-07-28 07:15:00|||||||||1026
1595920800000|2020-07-28 07:20:00|||||||||1522
1595921100000|2020-07-28 07:25:00|||||||||1705
1595921400000|2020-07-28 07:30:00|||||||||659
1595921700000|2020-07-28 07:35:00|||||||||5211
1595922000000|2020-07-28 07:40:00|||||||||2064
1595922300000|2020-07-28 07:45:00|||||||||2382
1595922600000|2020-07-28 07:50:00|||||||||6414
1595922900000|2020-07-28 07:55:00|||||||||1027
1595923200000|2020-07-28 08:00:00|||||||||1309
1595923500000|2020-07-28 08:05:00|||||||||1919
1595923800000|2020-07-28 08:10:00|||||||||1606
1595924100000|2020-07-28 08:15:00|||||||||1976
1595924400000|2020-07-28 08:20:00|||||||||701
1595924700000|2020-07-28 08:25:00|||||||||1221
1595925000000|2020-07-28 08:30:00|||||||||1515
1595925300000|2020-07-28 08:35:00|||||||||685
1595925600000|2020-07-28 08:40:00|||||||||1699
1595925900000|2020-07-28 08:45:00|||||||||528
1595926200000|2020-07-28 08:50:00|||||||||321
1595926500000|2020-07-28 08:55:00|||||||||311
1595926800000|2020-07-28 09:00:00|||||||||916
1595927100000|2020-07-28 09:05:00|||||||||546
1595927400000|2020-07-28 09:10:00|||||||||1416
1595927700000|2020-07-28 09:15:00|||||||||525
1595928000000|2020-07-28 09:20:00|||||||||609
1595928300000|2020-07-28 09:25:00|||||||||311
1595928600000|2020-07-28 09:30:00|||||||||676
1595928900000|2020-07-28 09:35:00|||||||||994
1595929200000|2020-07-28 09:40:00|||||||||2248
1595929500000|2020-07-28 09:45:00|||||||||459
1595929800000|2020-07-28 09:50:00|||||||||596
1595930100000|2020-07-28 09:55:00|||||||||831
1595930400000|2020-07-28 10:00:00|||||||||1697
1595930700000|2020-07-28 10:05:00|||||||||6433
1595931000000|2020-07-28 10:10:00|||||||||1543
1595931300000|2020-07-28 10:15:00|||||||||1435
1595931600000|2020-07-28 10:20:00|||||||||411
1595931900000|2020-07-28 10:25:00|||||||||1508
1595932200000|2020-07-28 10:30:00|||||||||189
1595932500000|2020-07-28 10:35:00|||||||||418
1595932800000|2020-07-28 10:40:00|||||||||439
1595933100000|2020-07-28 10:45:00|||||||||342
1595933400000|2020-07-28 10:50:00|||||||||1543
1595933700000|2020-07-28 10:55:00|||||||||2045
1595934000000|2020-07-28 11:00:00|||||||||583
1595934300000|2020-07-28 11:05:00|||||||||663
1595934600000|2020-07-28 11:10:00|||||||||996
1595934900000|2020-07-28 11:15:00|||||||||793
1595935200000|2020-07-28 11:20:00|||||||||377
1595935500000|2020-07-28 11:25:00|||||||||548
1595935800000|2020-07-28 11:30:00|||||||||871
1595936100000|2020-07-28 11:35:00|||||||||343
1595936400000|2020-07-28 11:40:00|||||||||2196
1595936700000|2020-07-28 11:45:00|||||||||438
1595937000000|2020-07-28 11:50:00|||||||||366
1595937300000|2020-07-28 11:55:00|||||||||321
1595937600000|2020-07-28 12:00:00|||||||||405
1595937900000|2020-07-28 12:05:00|||||||||1018
1595938200000|2020-07-28 12:10:00|||||||||356
1595938500000|2020-07-28 12:15:00|||||||||924
1595938800000|2020-07-28 12:20:00|||||||||403
1595939100000|2020-07-28 12:25:00|||||||||438
1595939400000|2020-07-28 12:30:00|||||||||516
1595939700000|2020-07-28 12:35:00|||||||||436
1595940000000|2020-07-28 12:40:00|||||||||354
1595940300000|2020-07-28 12:45:00|||||||||371
1595940600000|2020-07-28 12:50:00|||||||||350
1595940900000|2020-07-28 12:55:00|||||||||361
1595941200000|2020-07-28 13:00:00|||||||||3749
1595941500000|2020-07-28 13:05:00|||||||||345
1595941800000|2020-07-28 13:10:00|||||||||393
1595942100000|2020-07-28 13:15:00|||||||||1073
1595942400000|2020-07-28 13:20:00|||||||||756
1595942700000|2020-07-28 13:25:00|||||||||342
1595943000000|2020-07-28 13:30:00|||||||||1189
1595943300000|2020-07-28 13:35:00|||||||||2173
1595943600000|2020-07-28 13:40:00|||||||||1701
1595943900000|2020-07-28 13:45:00|||||||||656
1595944200000|2020-07-28 13:50:00|||||||||182
1595944500000|2020-07-28 13:55:00|||||||||1542
1595944800000|2020-07-28 14:00:00|||||||||658
1595945100000|2020-07-28 14:05:00|||||||||519
1595945400000|2020-07-28 14:10:00|||||||||3726
1595945700000|2020-07-28 14:15:00|||||||||8914
1595946000000|2020-07-28 14:20:00|||||||||2256
1595946300000|2020-07-28 14:25:00|||||||||7204
1595946600000|2020-07-28 14:30:00|||||||||576
1595946900000|2020-07-28 14:35:00|||||||||719
1595947200000|2020-07-28 14:40:00|||||||||798
1595947500000|2020-07-28 14:45:00|||||||||481
1595947800000|2020-07-28 14:50:00|||||||||704
1595948100000|2020-07-28 14:55:00|||||||||552
1595948400000|2020-07-28 15:00:00|||||||||1911
1595948700000|2020-07-28 15:05:00|||||||||1729
1595949000000|2020-07-28 15:10:00|||||||||935
1595949300000|2020-07-28 15:15:00|||||||||397
1595949600000|2020-07-28 15:20:00|||||||||825
1595949900000|2020-07-28 15:25:00|||||||||2706
1595950200000|2020-07-28 15:30:00|||||||||7482
1595950500000|2020-07-28 15:35:00|||||||||1289
1595950800000|2020-07-28 15:40:00|||||||||629
1595951100000|2020-07-28 15:45:00|||||||||1390
1595951400000|2020-07-28 15:50:00|||||||||1313
1595951700000|2020-07-28 15:55:00|||||||||20
1595952000000|2020-07-28 16:00:00|||||||||14
1595952300000|2020-07-28 16:05:00|||||||||175
1595952600000|2020-07-28 16:10:00|||||||||1060
1595952900000|2020-07-28 16:15:00|||||||||516
1595953200000|2020-07-28 16:20:00|||||||||198
1595953500000|2020-07-28 16:25:00|||||||||214
1595953800000|2020-07-28 16:30:00|||||||||90
1595954100000|2020-07-28 16:35:00|||||||||14
1595954400000|2020-07-28 16:40:00|||||||||253
1595954700000|2020-07-28 16:45:00|||||||||203
1595955000000|2020-07-28 16:50:00|||||||||62
1595955300000|2020-07-28 16:55:00|||||||||93
1595955600000|2020-07-28 17:00:00|||||||||13
1595955900000|2020-07-28 17:05:00|||||||||20
1595956200000|2020-07-28 17:10:00|||||||||13
1595956500000|2020-07-28 17:15:00|||||||||19
1595956800000|2020-07-28 17:20:00|||||||||13
1595957100000|2020-07-28 17:25:00|||||||||20
1595957400000|2020-07-28 17:30:00|||||||||20
1595957700000|2020-07-28 17:35:00|||||||||13
1595958000000|2020-07-28 17:40:00|||||||||32
1595958300000|2020-07-28 17:45:00|||||||||13
1595958600000|2020-07-28 17:50:00|||||||||20
1595958900000|2020-07-28 17:55:00|||||||||13
1595959200000|2020-07-28 18:00:00|||||||||20
1595959500000|2020-07-28 18:05:00|||||||||19
1595959800000|2020-07-28 18:10:00|||||||||13
1595960100000|2020-07-28 18:15:00|||||||||20
1595960400000|2020-07-28 18:20:00|||||||||13
1595960700000|2020-07-28 18:25:00|||||||||19
1595961000000|2020-07-28 18:30:00|||||||||125
1595961300000|2020-07-28 18:35:00|||||||||19
1595961600000|2020-07-28 18:40:00|||||||||162
1595961900000|2020-07-28 18:45:00|||||||||13
1595962200000|2020-07-28 18:50:00|||||||||19
1595962500000|2020-07-28 18:55:00|||||||||13
1595962800000|2020-07-28 19:00:00|||||||||20
1595963100000|2020-07-28 19:05:00|||||||||21
1595963400000|2020-07-28 19:10:00|||||||||20
1595963700000|2020-07-28 19:15:00|||||||||13
1595964000000|2020-07-28 19:20:00|||||||||31
1595964300000|2020-07-28 19:25:00|||||||||76
1595964600000|2020-07-28 19:30:00|||||||||33
1595964900000|2020-07-28 19:35:00|||||||||201
1595965200000|2020-07-28 19:40:00|||||||||13
1595965500000|2020-07-28 19:45:00|||||||||146
1595965800000|2020-07-28 19:50:00|||||||||147
1595966100000|2020-07-28 19:55:00|||||||||292
1596002700000|2020-07-29 06:05:00|||||||||13367
1596003000000|2020-07-29 06:10:00|||||||||616
1596003300000|2020-07-29 06:15:00|||||||||95
1596003600000|2020-07-29 06:20:00|||||||||2206
1596003900000|2020-07-29 06:25:00|||||||||20
1596004200000|2020-07-29 06:30:00|||||||||85
1596004800000|2020-07-29 06:40:00|||||||||76
1596005100000|2020-07-29 06:45:00|||||||||1022
1596005700000|2020-07-29 06:55:00|||||||||1585
1596006000000|2020-07-29 07:00:00|||||||||3873
1596006300000|2020-07-29 07:05:00|||||||||2472
1596006600000|2020-07-29 07:10:00|||||||||699
1596006900000|2020-07-29 07:15:00|||||||||1237
1596007200000|2020-07-29 07:20:00|||||||||544
1596007500000|2020-07-29 07:25:00|||||||||405
1596007800000|2020-07-29 07:30:00|||||||||2225
1596008100000|2020-07-29 07:35:00|||||||||1215
1596008400000|2020-07-29 07:40:00|||||||||1286
1596008700000|2020-07-29 07:45:00|||||||||617
1596009000000|2020-07-29 07:50:00|||||||||200
1596009300000|2020-07-29 07:55:00|||||||||326
1596009600000|2020-07-29 08:00:00|||||||||645
1596009900000|2020-07-29 08:05:00|||||||||2155
1596010200000|2020-07-29 08:10:00|||||||||631
1596010500000|2020-07-29 08:15:00|||||||||214
1596010800000|2020-07-29 08:20:00|||||||||407
1596011100000|2020-07-29 08:25:00|||||||||334
1596011400000|2020-07-29 08:30:00|||||||||224
1596011700000|2020-07-29 08:35:00|||||||||461
1596012000000|2020-07-29 08:40:00|||||||||1193
1596012300000|2020-07-29 08:45:00|||||||||234
1596012600000|2020-07-29 08:50:00|||||||||213
1596012900000|2020-07-29 08:55:00|||||||||715
1596013200000|2020-07-29 09:00:00|||||||||360
1596013500000|2020-07-29 09:05:00|||||||||179
1596013800000|2020-07-29 09:10:00|||||||||5119
1596014100000|2020-07-29 09:15:00|||||||||533
1596014400000|2020-07-29 09:20:00|||||||||9
1596014700000|2020-07-29 09:25:00|||||||||8
1596015000000|2020-07-29 09:30:00|||||||||425
1596015300000|2020-07-29 09:35:00|||||||||81
1596015600000|2020-07-29 09:40:00|||||||||2183
1596015900000|2020-07-29 09:45:00|||||||||1259
1596016200000|2020-07-29 09:50:00|||||||||742
1596016500000|2020-07-29 09:55:00|||||||||1063
1596016800000|2020-07-29 10:00:00|||||||||723
1596017100000|2020-07-29 10:05:00|||||||||2109
1596017400000|2020-07-29 10:10:00|||||||||3953
1596017700000|2020-07-29 10:15:00|||||||||656
1596018000000|2020-07-29 10:20:00|||||||||463
1596018300000|2020-07-29 10:25:00|||||||||525
1596018600000|2020-07-29 10:30:00|||||||||178
1596018900000|2020-07-29 10:35:00|||||||||2850
1596019200000|2020-07-29 10:40:00|||||||||224
1596019500000|2020-07-29 10:45:00|||||||||12
1596019800000|2020-07-29 10:50:00|||||||||2802
1596020100000|2020-07-29 10:55:00|||||||||13
1596020400000|2020-07-29 11:00:00|||||||||391
1596020700000|2020-07-29 11:05:00|||||||||1213
1596021000000|2020-07-29 11:10:00|||||||||62
1596021300000|2020-07-29 11:15:00|||||||||3883
1596021600000|2020-07-29 11:20:00|||||||||533
1596021900000|2020-07-29 11:25:00|||||||||10
1596022200000|2020-07-29 11:30:00|||||||||532
1596022500000|2020-07-29 11:35:00|||||||||112
1596022800000|2020-07-29 11:40:00|||||||||949
1596023100000|2020-07-29 11:45:00|||||||||7972
1596023400000|2020-07-29 11:50:00|||||||||1458
1596023700000|2020-07-29 11:55:00|||||||||1166
1596024000000|2020-07-29 12:00:00|||||||||1609
1596024300000|2020-07-29 12:05:00|||||||||861
1596024600000|2020-07-29 12:10:00|||||||||16836
1596024900000|2020-07-29 12:15:00|||||||||717
1596025200000|2020-07-29 12:20:00|||||||||13
1596025500000|2020-07-29 12:25:00|||||||||1873
1596025800000|2020-07-29 12:30:00|||||||||399
1596026100000|2020-07-29 12:35:00|||||||||290
1596026400000|2020-07-29 12:40:00|||||||||391
1596026700000|2020-07-29 12:45:00|||||||||247
1596027000000|2020-07-29 12:50:00|||||||||154
1596027300000|2020-07-29 12:55:00|||||||||60
1596027600000|2020-07-29 13:00:00|||||||||1079
1596027900000|2020-07-29 13:05:00|||||||||20
1596028200000|2020-07-29 13:10:00|||||||||215
1596028500000|2020-07-29 13:15:00|||||||||3086
1596028800000|2020-07-29 13:20:00|||||||||16
1596029100000|2020-07-29 13:25:00|||||||||2421
1596029400000|2020-07-29 13:30:00|||||||||2393
1596029700000|2020-07-29 13:35:00|||||||||4504
1596030000000|2020-07-29 13:40:00|||||||||8117
1596030300000|2020-07-29 13:45:00|||||||||1806
1596030600000|2020-07-29 13:50:00|||||||||1492
1596030900000|2020-07-29 13:55:00|||||||||599
1596031200000|2020-07-29 14:00:00|||||||||1422
1596031500000|2020-07-29 14:05:00|||||||||5338
1596031800000|2020-07-29 14:10:00|||||||||1808
1596032100000|2020-07-29 14:15:00|||||||||3089
1596032400000|2020-07-29 14:20:00|||||||||7382
1596032700000|2020-07-29 14:25:00|||||||||3693
1596033000000|2020-07-29 14:30:00|||||||||8101
1596033300000|2020-07-29 14:35:00|||||||||1942
1596033600000|2020-07-29 14:40:00|||||||||4802
1596033900000|2020-07-29 14:45:00|||||||||4091
1596034200000|2020-07-29 14:50:00|||||||||2700
1596034500000|2020-07-29 14:55:00|||||||||1216
1596034800000|2020-07-29 15:00:00|||||||||1793
1596035100000|2020-07-29 15:05:00|||||||||2868
1596035400000|2020-07-29 15:10:00|||||||||2371
1596035700000|2020-07-29 15:15:00|||||||||1739
1596036000000|2020-07-29 15:20:00|||||||||4231
1596036300000|2020-07-29 15:25:00|||||||||7041
1596036600000|2020-07-29 15:30:00|||||||||9869
1596036900000|2020-07-29 15:35:00|||||||||4833
1596037200000|2020-07-29 15:40:00|||||||||1417
1596037500000|2020-07-29 15:45:00|||||||||81
1596037800000|2020-07-29 15:50:00|||||||||1698
1596038100000|2020-07-29 15:55:00|||||||||166
1596038400000|2020-07-29 16:00:00|||||||||273
1596038700000|2020-07-29 16:05:00|||||||||3090
1596039000000|2020-07-29 16:10:00|||||||||267
1596039300000|2020-07-29 16:15:00|||||||||46
1596039600000|2020-07-29 16:20:00|||||||||1349
1596039900000|2020-07-29 16:25:00|||||||||116
1596040200000|2020-07-29 16:30:00|||||||||300
1596040500000|2020-07-29 16:35:00|||||||||3
1596041400000|2020-07-29 16:50:00|||||||||50
1596041700000|2020-07-29 16:55:00|||||||||711
1596042000000|2020-07-29 17:00:00|||||||||1036
1596043200000|2020-07-29 17:20:00|||||||||180
1596044100000|2020-07-29 17:35:00|||||||||75
1596045000000|2020-07-29 17:50:00|||||||||1
1596045300000|2020-07-29 17:55:00|||||||||67
1596045600000|2020-07-29 18:00:00|||||||||115
1596048300000|2020-07-29 18:45:00|||||||||1
1596048900000|2020-07-29 18:55:00|||||||||3
1596049500000|2020-07-29 19:05:00|||||||||20
1596049800000|2020-07-29 19:10:00|||||||||16
1596050400000|2020-07-29 19:20:00|||||||||6
1596050700000|2020-07-29 19:25:00|||||||||7
1596051000000|2020-07-29 19:30:00|||||||||10
1596051300000|2020-07-29 19:35:00|||||||||2
1596051600000|2020-07-29 19:40:00|||||||||220
1596051900000|2020-07-29 19:45:00|||||||||223
1596052200000|2020-07-29 19:50:00|||||||||138
1596052500000|2020-07-29 19:55:00|||||||||427
1596089100000|2020-07-30 06:05:00|||||||||450
1596089400000|2020-07-30 06:10:00|||||||||228
1596089700000|2020-07-30 06:15:00|||||||||27
1596090000000|2020-07-30 06:20:00|||||||||103
1596090300000|2020-07-30 06:25:00|||||||||327
1596090900000|2020-07-30 06:35:00|||||||||150
1596091200000|2020-07-30 06:40:00|||||||||1
1596091500000|2020-07-30 06:45:00|||||||||256
1596091800000|2020-07-30 06:50:00|||||||||417
1596092100000|2020-07-30 06:55:00|||||||||308
1596092400000|2020-07-30 07:00:00|||||||||1407
1596092700000|2020-07-30 07:05:00|||||||||9498
1596093000000|2020-07-30 07:10:00|||||||||2706
1596093300000|2020-07-30 07:15:00|||||||||5207
1596093600000|2020-07-30 07:20:00|||||||||1245
1596093900000|2020-07-30 07:25:00|||||||||1291
1596094200000|2020-07-30 07:30:00|||||||||2371
1596094500000|2020-07-30 07:35:00|||||||||2172
1596094800000|2020-07-30 07:40:00|||||||||618
1596095100000|2020-07-30 07:45:00|||||||||1033
1596095400000|2020-07-30 07:50:00|||||||||1770
1596095700000|2020-07-30 07:55:00|||||||||1239
1596096000000|2020-07-30 08:00:00|||||||||7075
1596096300000|2020-07-30 08:05:00|||||||||4427
1596096600000|2020-07-30 08:10:00|||||||||1558
1596096900000|2020-07-30 08:15:00|||||||||187
1596097200000|2020-07-30 08:20:00|||||||||1464
1596097500000|2020-07-30 08:25:00|||||||||2554
1596097800000|2020-07-30 08:30:00|||||||||908
1596098100000|2020-07-30 08:35:00|||||||||1355
1596098400000|2020-07-30 08:40:00|||||||||3481
1596098700000|2020-07-30 08:45:00|||||||||4947
1596099000000|2020-07-30 08:50:00|||||||||532
1596099300000|2020-07-30 08:55:00|||||||||6760
1596099600000|2020-07-30 09:00:00|||||||||4831
1596099900000|2020-07-30 09:05:00|||||||||5363
1596100200000|2020-07-30 09:10:00|||||||||2272
1596100500000|2020-07-30 09:15:00|||||||||1416
1596100800000|2020-07-30 09:20:00|||||||||4264
1596101100000|2020-07-30 09:25:00|||||||||6505
1596101400000|2020-07-30 09:30:00|||||||||1513
1596101700000|2020-07-30 09:35:00|||||||||2832
1596102000000|2020-07-30 09:40:00|||||||||371
1596102300000|2020-07-30 09:45:00|||||||||1990
1596102600000|2020-07-30 09:50:00|||||||||3022
1596102900000|2020-07-30 09:55:00|||||||||2407
1596103200000|2020-07-30 10:00:00|||||||||2568
1596103500000|2020-07-30 10:05:00|||||||||2658
1596103800000|2020-07-30 10:10:00|||||||||2001
1596104100000|2020-07-30 10:15:00|||||||||678
1596104400000|2020-07-30 10:20:00|||||||||1984
1596104700000|2020-07-30 10:25:00|||||||||880
1596105000000|2020-07-30 10:30:00|||||||||1596
1596105300000|2020-07-30 10:35:00|||||||||692
1596105600000|2020-07-30 10:40:00|||||||||7463
1596105900000|2020-07-30 10:45:00|||||||||2072
1596106200000|2020-07-30 10:50:00|||||||||3247
1596106500000|2020-07-30 10:55:00|||||||||1384
1596106800000|2020-07-30 11:00:00|||||||||2241
1596107100000|2020-07-30 11:05:00|||||||||1549
1596107400000|2020-07-30 11:10:00|||||||||618
1596107700000|2020-07-30 11:15:00|||||||||1506
1596108000000|2020-07-30 11:20:00|||||||||2765
1596108300000|2020-07-30 11:25:00|||||||||363
1596108600000|2020-07-30 11:30:00|||||||||194
1596108900000|2020-07-30 11:35:00|||||||||1369
1596109200000|2020-07-30 11:40:00|||||||||1745
1596109500000|2020-07-30 11:45:00|||||||||908
1596109800000|2020-07-30 11:50:00|||||||||4753
1596110100000|2020-07-30 11:55:00|||||||||624
1596110400000|2020-07-30 12:00:00|||||||||2560
1596110700000|2020-07-30 12:05:00|||||||||606
1596111000000|2020-07-30 12:10:00|||||||||773
1596111300000|2020-07-30 12:15:00|||||||||3289
1596111600000|2020-07-30 12:20:00|||||||||1002
1596111900000|2020-07-30 12:25:00|||||||||3200
1596112200000|2020-07-30 12:30:00|||||||||1859
1596112500000|2020-07-30 12:35:00|||||||||947
1596112800000|2020-07-30 12:40:00|||||||||4973
1596113100000|2020-07-30 12:45:00|||||||||408
1596113400000|2020-07-30 12:50:00|||||||||3487
1596113700000|2020-07-30 12:55:00|||||||||524
1596114000000|2020-07-30 13:00:00|||||||||3354
1596114300000|2020-07-30 13:05:00|||||||||564
1596114600000|2020-07-30 13:10:00|||||||||244
1596114900000|2020-07-30 13:15:00|||||||||3884
1596115200000|2020-07-30 13:20:00|||||||||801
1596115500000|2020-07-30 13:25:00|||||||||805
1596115800000|2020-07-30 13:30:00|||||||||3514
1596116100000|2020-07-30 13:35:00|||||||||953
1596116400000|2020-07-30 13:40:00|||||||||5321
1596116700000|2020-07-30 13:45:00|||||||||4200
1596117000000|2020-07-30 13:50:00|||||||||9548
1596117300000|2020-07-30 13:55:00|||||||||2599
1596117600000|2020-07-30 14:00:00|||||||||5070
1596117900000|2020-07-30 14:05:00|||||||||4128
1596118200000|2020-07-30 14:10:00|||||||||4083
1596118500000|2020-07-30 14:15:00|||||||||8512
1596118800000|2020-07-30 14:20:00|||||||||5484
1596119100000|2020-07-30 14:25:00|||||||||6134
1596119400000|2020-07-30 14:30:00|||||||||5269
1596119700000|2020-07-30 14:35:00|||||||||2396
1596120000000|2020-07-30 14:40:00|||||||||3467
1596120300000|2020-07-30 14:45:00|||||||||1339
1596120600000|2020-07-30 14:50:00|||||||||3300
1596120900000|2020-07-30 14:55:00|||||||||3340
1596121200000|2020-07-30 15:00:00|||||||||6485
1596121500000|2020-07-30 15:05:00|||||||||6479
1596121800000|2020-07-30 15:10:00|||||||||4266
1596122100000|2020-07-30 15:15:00|||||||||7058
1596122400000|2020-07-30 15:20:00|||||||||1264
1596122700000|2020-07-30 15:25:00|||||||||2927
1596123000000|2020-07-30 15:30:00|||||||||15331
1596123300000|2020-07-30 15:35:00|||||||||5740
1596123600000|2020-07-30 15:40:00|||||||||5752
1596123900000|2020-07-30 15:45:00|||||||||5351
1596124200000|2020-07-30 15:50:00|||||||||284
1596124500000|2020-07-30 15:55:00|||||||||6076
1596124800000|2020-07-30 16:00:00|||||||||1094
1596125400000|2020-07-30 16:10:00|||||||||110
1596125700000|2020-07-30 16:15:00|||||||||583
1596126000000|2020-07-30 16:20:00|||||||||648
1596126300000|2020-07-30 16:25:00|||||||||315
1596126600000|2020-07-30 16:30:00|||||||||13
1596127200000|2020-07-30 16:40:00|||||||||512
1596127500000|2020-07-30 16:45:00|||||||||86
1596127800000|2020-07-30 16:50:00|||||||||68
1596128100000|2020-07-30 16:55:00|||||||||68
1596128400000|2020-07-30 17:00:00|||||||||1
1596128700000|2020-07-30 17:05:00|||||||||122
1596129000000|2020-07-30 17:10:00|||||||||64
1596129300000|2020-07-30 17:15:00|||||||||70
1596129600000|2020-07-30 17:20:00|||||||||77
1596129900000|2020-07-30 17:25:00|||||||||80
1596130200000|2020-07-30 17:30:00|||||||||60
1596130800000|2020-07-30 17:40:00|||||||||75
1596131100000|2020-07-30 17:45:00|||||||||3
1596131400000|2020-07-30 17:50:00|||||||||156
1596131700000|2020-07-30 17:55:00|||||||||25
1596132300000|2020-07-30 18:05:00|||||||||4
1596132900000|2020-07-30 18:15:00|||||||||11
1596133200000|2020-07-30 18:20:00|||||||||33
1596133800000|2020-07-30 18:30:00|||||||||6
1596135300000|2020-07-30 18:55:00|||||||||2
1596135900000|2020-07-30 19:05:00|||||||||34
1596136500000|2020-07-30 19:15:00|||||||||11
1596136800000|2020-07-30 19:20:00|||||||||25
1596137400000|2020-07-30 19:30:00|||||||||22
1596138000000|2020-07-30 19:40:00|||||||||41
1596138300000|2020-07-30 19:45:00|||||||||400
1596138600000|2020-07-30 19:50:00|||||||||414
1596138900000|2020-07-30 19:55:00|||||||||1193
1596175500000|2020-07-31 06:05:00|||||||||1000
1596175800000|2020-07-31 06:10:00|||||||||251
1596176100000|2020-07-31 06:15:00|||||||||166
1596176400000|2020-07-31 06:20:00|||||||||21
1596176700000|2020-07-31 06:25:00|||||||||134
1596177000000|2020-07-31 06:30:00|||||||||109
1596177300000|2020-07-31 06:35:00|||||||||281
1596177600000|2020-07-31 06:40:00|||||||||824
1596177900000|2020-07-31 06:45:00|||||||||466
1596178200000|2020-07-31 06:50:00|||||||||270
1596178500000|2020-07-31 06:55:00|||||||||954
1596178800000|2020-07-31 07:00:00|||||||||7367
1596179100000|2020-07-31 07:05:00|||||||||1528
1596179400000|2020-07-31 07:10:00|||||||||2021
1596179700000|2020-07-31 07:15:00|||||||||2097
1596180000000|2020-07-31 07:20:00|||||||||710
1596180300000|2020-07-31 07:25:00|||||||||481
1596180600000|2020-07-31 07:30:00|||||||||1344
1596180900000|2020-07-31 07:35:00|||||||||1064
1596181200000|2020-07-31 07:40:00|||||||||1681
1596181500000|2020-07-31 07:45:00|||||||||1253
1596181800000|2020-07-31 07:50:00|||||||||483
1596182100000|2020-07-31 07:55:00|||||||||1840
1596182400000|2020-07-31 08:00:00|||||||||394
1596182700000|2020-07-31 08:05:00|||||||||1647
1596183000000|2020-07-31 08:10:00|||||||||621
1596183300000|2020-07-31 08:15:00|||||||||309
1596183600000|2020-07-31 08:20:00|||||||||693
1596183900000|2020-07-31 08:25:00|||||||||1715
1596184200000|2020-07-31 08:30:00|||||||||503
1596184500000|2020-07-31 08:35:00|||||||||704
1596184800000|2020-07-31 08:40:00|||||||||885
1596185100000|2020-07-31 08:45:00|||||||||107
1596185400000|2020-07-31 08:50:00|||||||||1100
1596185700000|2020-07-31 08:55:00|||||||||808
1596186000000|2020-07-31 09:00:00|||||||||875
1596186300000|2020-07-31 09:05:00|||||||||575
1596186600000|2020-07-31 09:10:00|||||||||794
1596186900000|2020-07-31 09:15:00|||||||||163
1596187200000|2020-07-31 09:20:00|||||||||1995
1596187500000|2020-07-31 09:25:00|||||||||316
1596187800000|2020-07-31 09:30:00|||||||||103
1596188100000|2020-07-31 09:35:00|||||||||4737
1596188400000|2020-07-31 09:40:00|||||||||971
1596188700000|2020-07-31 09:45:00|||||||||1
1596189000000|2020-07-31 09:50:00|||||||||484
1596189300000|2020-07-31 09:55:00|||||||||854
1596189600000|2020-07-31 10:00:00|||||||||637
1596189900000|2020-07-31 10:05:00|||||||||266
1596190200000|2020-07-31 10:10:00|||||||||84
1596190500000|2020-07-31 10:15:00|||||||||1006
1596190800000|2020-07-31 10:20:00|||||||||844
1596191100000|2020-07-31 10:25:00|||||||||935
1596191400000|2020-07-31 10:30:00|||||||||397
1596191700000|2020-07-31 10:35:00|||||||||2609
1596192000000|2020-07-31 10:40:00|||||||||169
1596192300000|2020-07-31 10:45:00|||||||||397
1596192600000|2020-07-31 10:50:00|||||||||629
1596192900000|2020-07-31 10:55:00|||||||||221
1596193200000|2020-07-31 11:00:00|||||||||1750
1596193500000|2020-07-31 11:05:00|||||||||313
1596193800000|2020-07-31 11:10:00|||||||||23
1596194100000|2020-07-31 11:15:00|||||||||52
1596194400000|2020-07-31 11:20:00|||||||||137
1596194700000|2020-07-31 11:25:00|||||||||214
1596195000000|2020-07-31 11:30:00|||||||||557
1596195300000|2020-07-31 11:35:00|||||||||78
1596195600000|2020-07-31 11:40:00|||||||||213
1596195900000|2020-07-31 11:45:00|||||||||525
1596196200000|2020-07-31 11:50:00|||||||||169
1596196500000|2020-07-31 11:55:00|||||||||459
1596196800000|2020-07-31 12:00:00|||||||||575
1596197100000|2020-07-31 12:05:00|||||||||171
1596197400000|2020-07-31 12:10:00|||||||||23
1596197700000|2020-07-31 12:15:00|||||||||47
1596198000000|2020-07-31 12:20:00|||||||||15
1596198300000|2020-07-31 12:25:00|||||||||2121
1596198600000|2020-07-31 12:30:00|||||||||527
1596198900000|2020-07-31 12:35:00|||||||||38
1596199200000|2020-07-31 12:40:00|||||||||94
1596199500000|2020-07-31 12:45:00|||||||||103
1596199800000|2020-07-31 12:50:00|||||||||953
1596200100000|2020-07-31 12:55:00|||||||||933
1596200400000|2020-07-31 13:00:00|||||||||34
1596200700000|2020-07-31 13:05:00|||||||||246
1596201000000|2020-07-31 13:10:00|||||||||1064
1596201300000|2020-07-31 13:15:00|||||||||62
1596201600000|2020-07-31 13:20:00|||||||||423
1596201900000|2020-07-31 13:25:00|||||||||498
1596202200000|2020-07-31 13:30:00|||||||||855
1596202500000|2020-07-31 13:35:00|||||||||1488
1596202800000|2020-07-31 13:40:00|||||||||1440
1596203100000|2020-07-31 13:45:00|||||||||2977
1596203400000|2020-07-31 13:50:00|||||||||3363
1596203700000|2020-07-31 13:55:00|||||||||2695
1596204000000|2020-07-31 14:00:00|||||||||1742
1596204300000|2020-07-31 14:05:00|||||||||924
1596204600000|2020-07-31 14:10:00|||||||||1677
1596204900000|2020-07-31 14:15:00|||||||||1944
1596205200000|2020-07-31 14:20:00|||||||||1501
1596205500000|2020-07-31 14:25:00|||||||||2726
1596205800000|2020-07-31 14:30:00|||||||||3311
1596206100000|2020-07-31 14:35:00|||||||||5869
1596206400000|2020-07-31 14:40:00|||||||||3461
1596206700000|2020-07-31 14:45:00|||||||||592
1596207000000|2020-07-31 14:50:00|||||||||774
1596207300000|2020-07-31 14:55:00|||||||||823
1596207600000|2020-07-31 15:00:00|||||||||1557
1596207900000|2020-07-31 15:05:00|||||||||396
1596208200000|2020-07-31 15:10:00|||||||||577
1596208500000|2020-07-31 15:15:00|||||||||1727
1596208800000|2020-07-31 15:20:00|||||||||1693
1596209100000|2020-07-31 15:25:00|||||||||4588
1596209400000|2020-07-31 15:30:00|||||||||6033
1596209700000|2020-07-31 15:35:00|||||||||5477
1596210000000|2020-07-31 15:40:00|||||||||2409
1596210300000|2020-07-31 15:45:00|||||||||2213
1596210600000|2020-07-31 15:50:00|||||||||395
1596210900000|2020-07-31 15:55:00|||||||||921
1596211200000|2020-07-31 16:00:00|||||||||1238
1596211500000|2020-07-31 16:05:00|||||||||494
1596211800000|2020-07-31 16:10:00|||||||||745
1596212100000|2020-07-31 16:15:00|||||||||1199
1596212400000|2020-07-31 16:20:00|||||||||471
1596212700000|2020-07-31 16:25:00|||||||||736
1596213000000|2020-07-31 16:30:00|||||||||1048
1596213300000|2020-07-31 16:35:00|||||||||594
1596213600000|2020-07-31 16:40:00|||||||||555
1596213900000|2020-07-31 16:45:00|||||||||709
1596214200000|2020-07-31 16:50:00|||||||||882
1596214500000|2020-07-31 16:55:00|||||||||397
1596214800000|2020-07-31 17:00:00|||||||||14
1596215100000|2020-07-31 17:05:00|||||||||1
1596215400000|2020-07-31 17:10:00|||||||||27
1596216300000|2020-07-31 17:25:00|||||||||19
1596216600000|2020-07-31 17:30:00|||||||||71
1596217200000|2020-07-31 17:40:00|||||||||1
1596218100000|2020-07-31 17:55:00|||||||||3
1596218400000|2020-07-31 18:00:00|||||||||4
1596220800000|2020-07-31 18:40:00|||||||||1
1596221700000|2020-07-31 18:55:00|||||||||40
1596222000000|2020-07-31 19:00:00|||||||||21
1596222300000|2020-07-31 19:05:00|||||||||78
1596222600000|2020-07-31 19:10:00|||||||||175
1596222900000|2020-07-31 19:15:00|||||||||183
1596223500000|2020-07-31 19:25:00|||||||||14
1596224100000|2020-07-31 19:35:00|||||||||22
1596224400000|2020-07-31 19:40:00|||||||||12
1596224700000|2020-07-31 19:45:00|||||||||161
1596225000000|2020-07-31 19:50:00|||||||||28
1596225300000|2020-07-31 19:55:00|||||||||45
1596434700000|2020-08-03 06:05:00|||||||||169
1596435300000|2020-08-03 06:15:00|||||||||1
1596435900000|2020-08-03 06:25:00|||||||||50
1596436200000|2020-08-03 06:30:00|||||||||68
1596436500000|2020-08-03 06:35:00|||||||||12
1596436800000|2020-08-03 06:40:00|||||||||10
1596437100000|2020-08-03 06:45:00|||||||||12
1596437400000|2020-08-03 06:50:00|||||||||34
1596437700000|2020-08-03 06:55:00|||||||||434
1596438000000|2020-08-03 07:00:00|||||||||1123
1596438300000|2020-08-03 07:05:00|||||||||1015
1596438600000|2020-08-03 07:10:00|||||||||1547
1596438900000|2020-08-03 07:15:00|||||||||1161
1596439200000|2020-08-03 07:20:00|||||||||2855
1596439500000|2020-08-03 07:25:00|||||||||3276
1596439800000|2020-08-03 07:30:00|||||||||529
1596440100000|2020-08-03 07:35:00|||||||||336
1596440400000|2020-08-03 07:40:00|||||||||1373
1596440700000|2020-08-03 07:45:00|||||||||912
1596441000000|2020-08-03 07:50:00|||||||||670
1596441300000|2020-08-03 07:55:00|||||||||478
1596441600000|2020-08-03 08:00:00|||||||||3128
1596441900000|2020-08-03 08:05:00|||||||||9484
1596442200000|2020-08-03 08:10:00|||||||||497
1596442500000|2020-08-03 08:15:00|||||||||1959
1596442800000|2020-08-03 08:20:00|||||||||1835
1596443100000|2020-08-03 08:25:00|||||||||908
1596443400000|2020-08-03 08:30:00|||||||||1128
1596443700000|2020-08-03 08:35:00|||||||||872
1596444000000|2020-08-03 08:40:00|||||||||4656
1596444300000|2020-08-03 08:45:00|||||||||3951
1596444600000|2020-08-03 08:50:00|||||||||1329
1596444900000|2020-08-03 08:55:00|||||||||6
1596445200000|2020-08-03 09:00:00|||||||||3017
1596445500000|2020-08-03 09:05:00|||||||||1366
1596445800000|2020-08-03 09:10:00|||||||||1044
1596446100000|2020-08-03 09:15:00|||||||||508
1596446400000|2020-08-03 09:20:00|||||||||40
1596446700000|2020-08-03 09:25:00|||||||||415
1596447000000|2020-08-03 09:30:00|||||||||2193
1596447300000|2020-08-03 09:35:00|||||||||39
1596447600000|2020-08-03 09:40:00|||||||||2050
1596447900000|2020-08-03 09:45:00|||||||||479
1596448200000|2020-08-03 09:50:00|||||||||1021
1596448500000|2020-08-03 09:55:00|||||||||13
1596448800000|2020-08-03 10:00:00|||||||||429
1596449100000|2020-08-03 10:05:00|||||||||672
1596449400000|2020-08-03 10:10:00|||||||||86
1596449700000|2020-08-03 10:15:00|||||||||172
1596450000000|2020-08-03 10:20:00|||||||||1940
1596450300000|2020-08-03 10:25:00|||||||||647
1596450600000|2020-08-03 10:30:00|||||||||321
1596450900000|2020-08-03 10:35:00|||||||||2053
1596451200000|2020-08-03 10:40:00|||||||||186
1596451500000|2020-08-03 10:45:00|||||||||97
1596451800000|2020-08-03 10:50:00|||||||||1000
1596452100000|2020-08-03 10:55:00|||||||||598
1596452400000|2020-08-03 11:00:00|||||||||3320
1596452700000|2020-08-03 11:05:00|||||||||1079
1596453000000|2020-08-03 11:10:00|||||||||122
1596453300000|2020-08-03 11:15:00|||||||||197
1596453600000|2020-08-03 11:20:00|||||||||392
1596453900000|2020-08-03 11:25:00|||||||||808
1596454200000|2020-08-03 11:30:00|||||||||168
1596454500000|2020-08-03 11:35:00|||||||||1228
1596454800000|2020-08-03 11:40:00|||||||||288
1596455100000|2020-08-03 11:45:00|||||||||147
1596455400000|2020-08-03 11:50:00|||||||||329
1596455700000|2020-08-03 11:55:00|||||||||171
1596456000000|2020-08-03 12:00:00|||||||||1206
1596456300000|2020-08-03 12:05:00|||||||||180
1596456600000|2020-08-03 12:10:00|||||||||1023
1596456900000|2020-08-03 12:15:00|||||||||388
1596457200000|2020-08-03 12:20:00|||||||||597
1596457500000|2020-08-03 12:25:00|||||||||955
1596457800000|2020-08-03 12:30:00|||||||||333
1596458100000|2020-08-03 12:35:00|||||||||510
1596458400000|2020-08-03 12:40:00|||||||||167
1596458700000|2020-08-03 12:45:00|||||||||116
1596459000000|2020-08-03 12:50:00|||||||||37
1596459300000|2020-08-03 12:55:00|||||||||872
1596459600000|2020-08-03 13:00:00|||||||||2937
1596459900000|2020-08-03 13:05:00|||||||||1165
1596460200000|2020-08-03 13:10:00|||||||||755
1596460500000|2020-08-03 13:15:00|||||||||2172
1596460800000|2020-08-03 13:20:00|||||||||4870
1596461100000|2020-08-03 13:25:00|||||||||659
1596461400000|2020-08-03 13:30:00|||||||||2759
1596461700000|2020-08-03 13:35:00|||||||||1551
1596462000000|2020-08-03 13:40:00|||||||||548
1596462300000|2020-08-03 13:45:00|||||||||574
1596462600000|2020-08-03 13:50:00|||||||||241
1596462900000|2020-08-03 13:55:00|||||||||1437
1596463200000|2020-08-03 14:00:00|||||||||1969
1596463500000|2020-08-03 14:05:00|||||||||616
1596463800000|2020-08-03 14:10:00|||||||||2759
1596464100000|2020-08-03 14:15:00|||||||||1886
1596464400000|2020-08-03 14:20:00|||||||||2420
1596464700000|2020-08-03 14:25:00|||||||||644
1596465000000|2020-08-03 14:30:00|||||||||2705
1596465300000|2020-08-03 14:35:00|||||||||744
1596465600000|2020-08-03 14:40:00|||||||||690
1596465900000|2020-08-03 14:45:00|||||||||1316
1596466200000|2020-08-03 14:50:00|||||||||44
1596466500000|2020-08-03 14:55:00|||||||||4319
1596466800000|2020-08-03 15:00:00|||||||||5030
1596467100000|2020-08-03 15:05:00|||||||||1036
1596467400000|2020-08-03 15:10:00|||||||||2501
1596467700000|2020-08-03 15:15:00|||||||||13619
1596468000000|2020-08-03 15:20:00|||||||||6650
1596468300000|2020-08-03 15:25:00|||||||||5489
1596468600000|2020-08-03 15:30:00|||||||||11731
1596468900000|2020-08-03 15:35:00|||||||||5321
1596469200000|2020-08-03 15:40:00|||||||||2374
1596469500000|2020-08-03 15:45:00|||||||||657
1596470100000|2020-08-03 15:55:00|||||||||1223
1596470400000|2020-08-03 16:00:00|||||||||234
1596470700000|2020-08-03 16:05:00|||||||||262
1596471300000|2020-08-03 16:15:00|||||||||92
1596471600000|2020-08-03 16:20:00|||||||||190
1596471900000|2020-08-03 16:25:00|||||||||131
1596472200000|2020-08-03 16:30:00|||||||||442
1596472500000|2020-08-03 16:35:00|||||||||98
1596473100000|2020-08-03 16:45:00|||||||||213
1596473700000|2020-08-03 16:55:00|||||||||71
1596474300000|2020-08-03 17:05:00|||||||||45
1596475200000|2020-08-03 17:20:00|||||||||2
1596475500000|2020-08-03 17:25:00|||||||||4
1596475800000|2020-08-03 17:30:00|||||||||2
1596476700000|2020-08-03 17:45:00|||||||||10
1596477300000|2020-08-03 17:55:00|||||||||48
1596482100000|2020-08-03 19:15:00|||||||||21
1596482700000|2020-08-03 19:25:00|||||||||2
1596483000000|2020-08-03 19:30:00|||||||||238
1596483300000|2020-08-03 19:35:00|||||||||4
1596483600000|2020-08-03 19:40:00|||||||||2
1596483900000|2020-08-03 19:45:00|||||||||56
1596484200000|2020-08-03 19:50:00|||||||||59
1596484500000|2020-08-03 19:55:00|||||||||40
1596521100000|2020-08-04 06:05:00|||||||||19
1596521400000|2020-08-04 06:10:00|||||||||146
1596521700000|2020-08-04 06:15:00|||||||||5
1596522600000|2020-08-04 06:30:00|||||||||90
1596522900000|2020-08-04 06:35:00|||||||||202
1596523200000|2020-08-04 06:40:00|||||||||92
1596523500000|2020-08-04 06:45:00|||||||||2
1596523800000|2020-08-04 06:50:00|||||||||8
1596524100000|2020-08-04 06:55:00|||||||||600
1596524400000|2020-08-04 07:00:00|||||||||3484
1596524700000|2020-08-04 07:05:00|||||||||4079
1596525000000|2020-08-04 07:10:00|||||||||2704
1596525300000|2020-08-04 07:15:00|||||||||1717
1596525600000|2020-08-04 07:20:00|||||||||2696
1596525900000|2020-08-04 07:25:00|||||||||1476
1596526200000|2020-08-04 07:30:00|||||||||4929
1596526500000|2020-08-04 07:35:00|||||||||3378
1596526800000|2020-08-04 07:40:00|||||||||2831
1596527100000|2020-08-04 07:45:00|||||||||3097
1596527400000|2020-08-04 07:50:00|||||||||2963
1596527700000|2020-08-04 07:55:00|||||||||1423
1596528000000|2020-08-04 08:00:00|||||||||2766
1596528300000|2020-08-04 08:05:00|||||||||1406
1596528600000|2020-08-04 08:10:00|||||||||1151
1596528900000|2020-08-04 08:15:00|||||||||1171
1596529200000|2020-08-04 08:20:00|||||||||1943
1596529500000|2020-08-04 08:25:00|||||||||451
1596529800000|2020-08-04 08:30:00|||||||||1632
1596530100000|2020-08-04 08:35:00|||||||||446
1596530400000|2020-08-04 08:40:00|||||||||545
1596530700000|2020-08-04 08:45:00|||||||||1052
1596531000000|2020-08-04 08:50:00|||||||||2069
1596531300000|2020-08-04 08:55:00|||||||||311
1596531600000|2020-08-04 09:00:00|||||||||9
1596531900000|2020-08-04 09:05:00|||||||||121
1596532200000|2020-08-04 09:10:00|||||||||475
1596532500000|2020-08-04 09:15:00|||||||||657
1596532800000|2020-08-04 09:20:00|||||||||1259
1596533100000|2020-08-04 09:25:00|||||||||2748
1596533400000|2020-08-04 09:30:00|||||||||4177
1596533700000|2020-08-04 09:35:00|||||||||1824
1596534000000|2020-08-04 09:40:00|||||||||2113
1596534300000|2020-08-04 09:45:00|||||||||147
1596534600000|2020-08-04 09:50:00|||||||||1894
1596534900000|2020-08-04 09:55:00|||||||||38
1596535200000|2020-08-04 10:00:00|||||||||1267
1596535500000|2020-08-04 10:05:00|||||||||275
1596535800000|2020-08-04 10:10:00|||||||||36
1596536100000|2020-08-04 10:15:00|||||||||1766
1596536400000|2020-08-04 10:20:00|||||||||48
1596536700000|2020-08-04 10:25:00|||||||||568
1596537000000|2020-08-04 10:30:00|||||||||368
1596537300000|2020-08-04 10:35:00|||||||||178
1596537600000|2020-08-04 10:40:00|||||||||80
1596537900000|2020-08-04 10:45:00|||||||||308
1596538200000|2020-08-04 10:50:00|||||||||536
1596538500000|2020-08-04 10:55:00|||||||||664
1596538800000|2020-08-04 11:00:00|||||||||915
1596539100000|2020-08-04 11:05:00|||||||||885
1596539400000|2020-08-04 11:10:00|||||||||780
1596539700000|2020-08-04 11:15:00|||||||||217
1596540000000|2020-08-04 11:20:00|||||||||838
1596540300000|2020-08-04 11:25:00|||||||||36
1596540600000|2020-08-04 11:30:00|||||||||1889
1596540900000|2020-08-04 11:35:00|||||||||233
1596541200000|2020-08-04 11:40:00|||||||||1096
1596541500000|2020-08-04 11:45:00|||||||||1323
1596541800000|2020-08-04 11:50:00|||||||||93
1596542100000|2020-08-04 11:55:00|||||||||291
1596542400000|2020-08-04 12:00:00|||||||||685
1596542700000|2020-08-04 12:05:00|||||||||1470
1596543000000|2020-08-04 12:10:00|||||||||73
1596543300000|2020-08-04 12:15:00|||||||||410
1596543600000|2020-08-04 12:20:00|||||||||848
1596543900000|2020-08-04 12:25:00|||||||||188
1596544200000|2020-08-04 12:30:00|||||||||105
1596544500000|2020-08-04 12:35:00|||||||||324
1596544800000|2020-08-04 12:40:00|||||||||257
1596545100000|2020-08-04 12:45:00|||||||||257
1596545400000|2020-08-04 12:50:00|||||||||156
1596545700000|2020-08-04 12:55:00|||||||||1752
1596546000000|2020-08-04 13:00:00|||||||||1265
1596546300000|2020-08-04 13:05:00|||||||||2139
1596546600000|2020-08-04 13:10:00|||||||||654
1596546900000|2020-08-04 13:15:00|||||||||40
1596547200000|2020-08-04 13:20:00|||||||||494
1596547500000|2020-08-04 13:25:00|||||||||201
1596547800000|2020-08-04 13:30:00|||||||||799
1596548100000|2020-08-04 13:35:00|||||||||296
1596548400000|2020-08-04 13:40:00|||||||||685
1596548700000|2020-08-04 13:45:00|||||||||54
1596549000000|2020-08-04 13:50:00|||||||||4377
1596549300000|2020-08-04 13:55:00|||||||||1953
1596549600000|2020-08-04 14:00:00|||||||||537
1596549900000|2020-08-04 14:05:00|||||||||653
1596550200000|2020-08-04 14:10:00|||||||||252
1596550500000|2020-08-04 14:15:00|||||||||1936
1596550800000|2020-08-04 14:20:00|||||||||1283
1596551100000|2020-08-04 14:25:00|||||||||2503
1596551400000|2020-08-04 14:30:00|||||||||1950
1596551700000|2020-08-04 14:35:00|||||||||2844
1596552000000|2020-08-04 14:40:00|||||||||654
1596552300000|2020-08-04 14:45:00|||||||||1700
1596552600000|2020-08-04 14:50:00|||||||||560
1596552900000|2020-08-04 14:55:00|||||||||5953
1596553200000|2020-08-04 15:00:00|||||||||2850
1596553500000|2020-08-04 15:05:00|||||||||1813
1596553800000|2020-08-04 15:10:00|||||||||2359
1596554100000|2020-08-04 15:15:00|||||||||1938
1596554400000|2020-08-04 15:20:00|||||||||2421
1596554700000|2020-08-04 15:25:00|||||||||3650
1596555000000|2020-08-04 15:30:00|||||||||6203
1596555300000|2020-08-04 15:35:00|||||||||6209
1596555600000|2020-08-04 15:40:00|||||||||1409
1596555900000|2020-08-04 15:45:00|||||||||617
1596556200000|2020-08-04 15:50:00|||||||||359
1596556500000|2020-08-04 15:55:00|||||||||1408
1596556800000|2020-08-04 16:00:00|||||||||276
1596557100000|2020-08-04 16:05:00|||||||||1150
1596557700000|2020-08-04 16:15:00|||||||||194
1596558000000|2020-08-04 16:20:00|||||||||280
1596558300000|2020-08-04 16:25:00|||||||||76
1596558600000|2020-08-04 16:30:00|||||||||1241
1596558900000|2020-08-04 16:35:00|||||||||108
1596559200000|2020-08-04 16:40:00|||||||||8
1596559500000|2020-08-04 16:45:00|||||||||5
1596559800000|2020-08-04 16:50:00|||||||||8
1596560100000|2020-08-04 16:55:00|||||||||237
1596560400000|2020-08-04 17:00:00|||||||||715
1596560700000|2020-08-04 17:05:00|||||||||22
1596561000000|2020-08-04 17:10:00|||||||||1
1596561300000|2020-08-04 17:15:00|||||||||4
1596561600000|2020-08-04 17:20:00|||||||||8
1596561900000|2020-08-04 17:25:00|||||||||26
1596562200000|2020-08-04 17:30:00|||||||||755
1596562800000|2020-08-04 17:40:00|||||||||1
1596563100000|2020-08-04 17:45:00|||||||||8
1596563400000|2020-08-04 17:50:00|||||||||8
1596563700000|2020-08-04 17:55:00|||||||||5
1596564000000|2020-08-04 18:00:00|||||||||8
1596564300000|2020-08-04 18:05:00|||||||||5
1596564600000|2020-08-04 18:10:00|||||||||8
1596564900000|2020-08-04 18:15:00|||||||||8
1596565200000|2020-08-04 18:20:00|||||||||179
1596565500000|2020-08-04 18:25:00|||||||||27
1596565800000|2020-08-04 18:30:00|||||||||130
1596566100000|2020-08-04 18:35:00|||||||||61
1596566400000|2020-08-04 18:40:00|||||||||37
1596566700000|2020-08-04 18:45:00|||||||||18
1596567000000|2020-08-04 18:50:00|||||||||21
1596567300000|2020-08-04 18:55:00|||||||||32
1596567600000|2020-08-04 19:00:00|||||||||366
1596567900000|2020-08-04 19:05:00|||||||||19
1596568200000|2020-08-04 19:10:00|||||||||25
1596568500000|2020-08-04 19:15:00|||||||||54
1596568800000|2020-08-04 19:20:00|||||||||37
1596569100000|2020-08-04 19:25:00|||||||||231
1596569400000|2020-08-04 19:30:00|||||||||40
1596569700000|2020-08-04 19:35:00|||||||||39
1596570000000|2020-08-04 19:40:00|||||||||18
1596570300000|2020-08-04 19:45:00|||||||||818
1596570600000|2020-08-04 19:50:00|||||||||407
1596570900000|2020-08-04 19:55:00|||||||||395
1596607500000|2020-08-05 06:05:00|||||||||81
1596607800000|2020-08-05 06:10:00|||||||||282
1596608700000|2020-08-05 06:25:00|||||||||49
1596609600000|2020-08-05 06:40:00|||||||||323
1596609900000|2020-08-05 06:45:00|||||||||44
1596610200000|2020-08-05 06:50:00|||||||||10
1596610500000|2020-08-05 06:55:00|||||||||756
1596610800000|2020-08-05 07:00:00|||||||||3519
1596611100000|2020-08-05 07:05:00|||||||||1295
1596611400000|2020-08-05 07:10:00|||||||||957
1596611700000|2020-08-05 07:15:00|||||||||1994
1596612000000|2020-08-05 07:20:00|||||||||4635
1596612300000|2020-08-05 07:25:00|||||||||1774
1596612600000|2020-08-05 07:30:00|||||||||1457
1596612900000|2020-08-05 07:35:00|||||||||1816
1596613200000|2020-08-05 07:40:00|||||||||563
1596613500000|2020-08-05 07:45:00|||||||||560
1596613800000|2020-08-05 07:50:00|||||||||1511
1596614100000|2020-08-05 07:55:00|||||||||3492
1596614400000|2020-08-05 08:00:00|||||||||1258
1596614700000|2020-08-05 08:05:00|||||||||1341
1596615000000|2020-08-05 08:10:00|||||||||37
1596615300000|2020-08-05 08:15:00|||||||||2228
1596615600000|2020-08-05 08:20:00|||||||||938
1596615900000|2020-08-05 08:25:00|||||||||1258
1596616200000|2020-08-05 08:30:00|||||||||1850
1596616500000|2020-08-05 08:35:00|||||||||1756
1596616800000|2020-08-05 08:40:00|||||||||1672
1596617100000|2020-08-05 08:45:00|||||||||12
1596617400000|2020-08-05 08:50:00|||||||||2179
1596617700000|2020-08-05 08:55:00|||||||||286
1596618000000|2020-08-05 09:00:00|||||||||2196
1596618300000|2020-08-05 09:05:00|||||||||1402
1596618600000|2020-08-05 09:10:00|||||||||4960
1596618900000|2020-08-05 09:15:00|||||||||47
1596619200000|2020-08-05 09:20:00|||||||||178
1596619500000|2020-08-05 09:25:00|||||||||434
1596619800000|2020-08-05 09:30:00|||||||||530
1596620100000|2020-08-05 09:35:00|||||||||27
1596620400000|2020-08-05 09:40:00|||||||||135
1596620700000|2020-08-05 09:45:00|||||||||360
1596621000000|2020-08-05 09:50:00|||||||||467
1596621300000|2020-08-05 09:55:00|||||||||583
1596621600000|2020-08-05 10:00:00|||||||||154
1596621900000|2020-08-05 10:05:00|||||||||244
1596622200000|2020-08-05 10:10:00|||||||||43
1596622500000|2020-08-05 10:15:00|||||||||1103
1596622800000|2020-08-05 10:20:00|||||||||1342
1596623100000|2020-08-05 10:25:00|||||||||96
1596623400000|2020-08-05 10:30:00|||||||||10
1596623700000|2020-08-05 10:35:00|||||||||259
1596624300000|2020-08-05 10:45:00|||||||||291
1596624600000|2020-08-05 10:50:00|||||||||269
1596624900000|2020-08-05 10:55:00|||||||||145
1596625200000|2020-08-05 11:00:00|||||||||870
1596625500000|2020-08-05 11:05:00|||||||||229
1596625800000|2020-08-05 11:10:00|||||||||145
1596626100000|2020-08-05 11:15:00|||||||||398
1596626400000|2020-08-05 11:20:00|||||||||161
1596627300000|2020-08-05 11:35:00|||||||||715
1596627600000|2020-08-05 11:40:00|||||||||1268
1596627900000|2020-08-05 11:45:00|||||||||413
1596628200000|2020-08-05 11:50:00|||||||||2108
1596628500000|2020-08-05 11:55:00|||||||||40
1596628800000|2020-08-05 12:00:00|||||||||318
1596629400000|2020-08-05 12:10:00|||||||||176
1596629700000|2020-08-05 12:15:00|||||||||1146
1596630000000|2020-08-05 12:20:00|||||||||5291
1596630300000|2020-08-05 12:25:00|||||||||102
1596630600000|2020-08-05 12:30:00|||||||||2455
1596630900000|2020-08-05 12:35:00|||||||||233
1596631200000|2020-08-05 12:40:00|||||||||830
1596631500000|2020-08-05 12:45:00|||||||||774
1596631800000|2020-08-05 12:50:00|||||||||283
1596632100000|2020-08-05 12:55:00|||||||||189
1596632400000|2020-08-05 13:00:00|||||||||1103
1596633000000|2020-08-05 13:10:00|||||||||542
1596633300000|2020-08-05 13:15:00|||||||||830
1596633600000|2020-08-05 13:20:00|||||||||8008
1596633900000|2020-08-05 13:25:00|||||||||330
1596634200000|2020-08-05 13:30:00|||||||||3122
1596634500000|2020-08-05 13:35:00|||||||||3996
1596634800000|2020-08-05 13:40:00|||||||||125
1596635100000|2020-08-05 13:45:00|||||||||850
1596635400000|2020-08-05 13:50:00|||||||||1452
1596635700000|2020-08-05 13:55:00|||||||||158
1596636000000|2020-08-05 14:00:00|||||||||794
1596636300000|2020-08-05 14:05:00|||||||||396
1596636600000|2020-08-05 14:10:00|||||||||218
1596636900000|2020-08-05 14:15:00|||||||||4745
1596637200000|2020-08-05 14:20:00|||||||||20
1596637500000|2020-08-05 14:25:00|||||||||3379
1596637800000|2020-08-05 14:30:00|||||||||1094
1596638100000|2020-08-05 14:35:00|||||||||1055
1596638400000|2020-08-05 14:40:00|||||||||2676
1596638700000|2020-08-05 14:45:00|||||||||146
1596639000000|2020-08-05 14:50:00|||||||||20
1596639300000|2020-08-05 14:55:00|||||||||30
1596639600000|2020-08-05 15:00:00|||||||||1944
1596639900000|2020-08-05 15:05:00|||||||||227
1596640200000|2020-08-05 15:10:00|||||||||369
1596640500000|2020-08-05 15:15:00|||||||||3147
1596640800000|2020-08-05 15:20:00|||||||||1649
1596641100000|2020-08-05 15:25:00|||||||||2075
1596641400000|2020-08-05 15:30:00|||||||||5927
1596641700000|2020-08-05 15:35:00|||||||||2044
1596642000000|2020-08-05 15:40:00|||||||||7740
1596642300000|2020-08-05 15:45:00|||||||||942
1596642600000|2020-08-05 15:50:00|||||||||1205
1596642900000|2020-08-05 15:55:00|||||||||1880
1596643200000|2020-08-05 16:00:00|||||||||115
1596643500000|2020-08-05 16:05:00|||||||||201
1596643800000|2020-08-05 16:10:00|||||||||290
1596644400000|2020-08-05 16:20:00|||||||||489
1596644700000|2020-08-05 16:25:00|||||||||61
1596645000000|2020-08-05 16:30:00|||||||||2
1596645300000|2020-08-05 16:35:00|||||||||221
1596645600000|2020-08-05 16:40:00|||||||||810
1596645900000|2020-08-05 16:45:00|||||||||263
1596646200000|2020-08-05 16:50:00|||||||||268
1596646500000|2020-08-05 16:55:00|||||||||9
1596646800000|2020-08-05 17:00:00|||||||||1
1596647700000|2020-08-05 17:15:00|||||||||1
1596648000000|2020-08-05 17:20:00|||||||||320
1596648300000|2020-08-05 17:25:00|||||||||138
1596648600000|2020-08-05 17:30:00|||||||||4
1596649200000|2020-08-05 17:40:00|||||||||1
1596650100000|2020-08-05 17:55:00|||||||||1
1596650400000|2020-08-05 18:00:00|||||||||219
1596652200000|2020-08-05 18:30:00|||||||||74
1596652500000|2020-08-05 18:35:00|||||||||28
1596653400000|2020-08-05 18:50:00|||||||||1
1596654000000|2020-08-05 19:00:00|||||||||50
1596654300000|2020-08-05 19:05:00|||||||||88
1596655500000|2020-08-05 19:25:00|||||||||1
1596655800000|2020-08-05 19:30:00|||||||||18
1596656100000|2020-08-05 19:35:00|||||||||23
1596656400000|2020-08-05 19:40:00|||||||||42
1596656700000|2020-08-05 19:45:00|||||||||598
1596657000000|2020-08-05 19:50:00|||||||||520
1596657300000|2020-08-05 19:55:00|||||||||61
1596693900000|2020-08-06 06:05:00|||||||||413
1596694200000|2020-08-06 06:10:00|||||||||54
1596694500000|2020-08-06 06:15:00|||||||||32
1596694800000|2020-08-06 06:20:00|||||||||26
1596695100000|2020-08-06 06:25:00|||||||||23
1596695400000|2020-08-06 06:30:00|||||||||224
1596696000000|2020-08-06 06:40:00|||||||||48
1596696600000|2020-08-06 06:50:00|||||||||15
1596696900000|2020-08-06 06:55:00|||||||||50
1596697200000|2020-08-06 07:00:00|||||||||1904
1596697500000|2020-08-06 07:05:00|||||||||2903
1596697800000|2020-08-06 07:10:00|||||||||938
1596698100000|2020-08-06 07:15:00|||||||||1942
1596698400000|2020-08-06 07:20:00|||||||||1146
1596698700000|2020-08-06 07:25:00|||||||||531
1596699000000|2020-08-06 07:30:00|||||||||3213
1596699300000|2020-08-06 07:35:00|||||||||2537
1596699600000|2020-08-06 07:40:00|||||||||606
1596699900000|2020-08-06 07:45:00|||||||||2348
1596700200000|2020-08-06 07:50:00|||||||||189
1596700500000|2020-08-06 07:55:00|||||||||151
1596700800000|2020-08-06 08:00:00|||||||||2633
1596701100000|2020-08-06 08:05:00|||||||||533
1596701400000|2020-08-06 08:10:00|||||||||558
1596701700000|2020-08-06 08:15:00|||||||||1971
1596702000000|2020-08-06 08:20:00|||||||||123
1596702300000|2020-08-06 08:25:00|||||||||142
1596702600000|2020-08-06 08:30:00|||||||||94
1596702900000|2020-08-06 08:35:00|||||||||349
1596703200000|2020-08-06 08:40:00|||||||||2070
1596703500000|2020-08-06 08:45:00|||||||||31
1596703800000|2020-08-06 08:50:00|||||||||71
1596704100000|2020-08-06 08:55:00|||||||||184
1596704400000|2020-08-06 09:00:00|||||||||282
1596704700000|2020-08-06 09:05:00|||||||||1777
1596705000000|2020-08-06 09:10:00|||||||||28
1596705300000|2020-08-06 09:15:00|||||||||486
1596705600000|2020-08-06 09:20:00|||||||||336
1596705900000|2020-08-06 09:25:00|||||||||270
1596706200000|2020-08-06 09:30:00|||||||||1
1596706500000|2020-08-06 09:35:00|||||||||187
1596706800000|2020-08-06 09:40:00|||||||||948
1596707100000|2020-08-06 09:45:00|||||||||40
1596707400000|2020-08-06 09:50:00|||||||||23
1596707700000|2020-08-06 09:55:00|||||||||251
1596708000000|2020-08-06 10:00:00|||||||||167
1596708300000|2020-08-06 10:05:00|||||||||188
1596708600000|2020-08-06 10:10:00|||||||||203
1596708900000|2020-08-06 10:15:00|||||||||153
1596709200000|2020-08-06 10:20:00|||||||||2351
1596709500000|2020-08-06 10:25:00|||||||||30
1596709800000|2020-08-06 10:30:00|||||||||1394
1596710100000|2020-08-06 10:35:00|||||||||966
1596710400000|2020-08-06 10:40:00|||||||||666
1596710700000|2020-08-06 10:45:00|||||||||4033
1596711000000|2020-08-06 10:50:00|||||||||3753
1596711300000|2020-08-06 10:55:00|||||||||2434
1596711600000|2020-08-06 11:00:00|||||||||1326
1596711900000|2020-08-06 11:05:00|||||||||164
1596712200000|2020-08-06 11:10:00|||||||||6174
1596712500000|2020-08-06 11:15:00|||||||||1004
1596712800000|2020-08-06 11:20:00|||||||||73
1596713100000|2020-08-06 11:25:00|||||||||47
1596713400000|2020-08-06 11:30:00|||||||||47
1596713700000|2020-08-06 11:35:00|||||||||286
1596714000000|2020-08-06 11:40:00|||||||||739
1596714300000|2020-08-06 11:45:00|||||||||9789
1596714600000|2020-08-06 11:50:00|||||||||422
1596714900000|2020-08-06 11:55:00|||||||||776
1596715200000|2020-08-06 12:00:00|||||||||454
1596715500000|2020-08-06 12:05:00|||||||||1007
1596715800000|2020-08-06 12:10:00|||||||||818
1596716100000|2020-08-06 12:15:00|||||||||1564
1596716400000|2020-08-06 12:20:00|||||||||2457
1596716700000|2020-08-06 12:25:00|||||||||1952
1596717000000|2020-08-06 12:30:00|||||||||2808
1596717300000|2020-08-06 12:35:00|||||||||2316
1596717600000|2020-08-06 12:40:00|||||||||1758
1596717900000|2020-08-06 12:45:00|||||||||1304
1596718200000|2020-08-06 12:50:00|||||||||36
1596718500000|2020-08-06 12:55:00|||||||||198
1596718800000|2020-08-06 13:00:00|||||||||482
1596719100000|2020-08-06 13:05:00|||||||||1348
1596719400000|2020-08-06 13:10:00|||||||||605
1596719700000|2020-08-06 13:15:00|||||||||69
1596720000000|2020-08-06 13:20:00|||||||||1076
1596720300000|2020-08-06 13:25:00|||||||||2716
1596720600000|2020-08-06 13:30:00|||||||||3631
1596720900000|2020-08-06 13:35:00|||||||||1145
1596721200000|2020-08-06 13:40:00|||||||||549
1596721500000|2020-08-06 13:45:00|||||||||796
1596721800000|2020-08-06 13:50:00|||||||||7059
1596722100000|2020-08-06 13:55:00|||||||||448
1596722400000|2020-08-06 14:00:00|||||||||1025
1596722700000|2020-08-06 14:05:00|||||||||3
1596723000000|2020-08-06 14:10:00|||||||||1126
1596723300000|2020-08-06 14:15:00|||||||||509
1596723600000|2020-08-06 14:20:00|||||||||730
1596723900000|2020-08-06 14:25:00|||||||||790
1596724200000|2020-08-06 14:30:00|||||||||1047
1596724500000|2020-08-06 14:35:00|||||||||181
1596724800000|2020-08-06 14:40:00|||||||||639
1596725100000|2020-08-06 14:45:00|||||||||404
1596725400000|2020-08-06 14:50:00|||||||||2321
1596725700000|2020-08-06 14:55:00|||||||||2061
1596726000000|2020-08-06 15:00:00|||||||||478
1596726300000|2020-08-06 15:05:00|||||||||2677
1596726600000|2020-08-06 15:10:00|||||||||2516
1596726900000|2020-08-06 15:15:00|||||||||1430
1596727200000|2020-08-06 15:20:00|||||||||2842
1596727500000|2020-08-06 15:25:00|||||||||2565
1596727800000|2020-08-06 15:30:00|||||||||5159
1596728100000|2020-08-06 15:35:00|||||||||4466
1596728400000|2020-08-06 15:40:00|||||||||1412
1596728700000|2020-08-06 15:45:00|||||||||1808
1596729000000|2020-08-06 15:50:00|||||||||1369
1596729300000|2020-08-06 15:55:00|||||||||369
1596729600000|2020-08-06 16:00:00|||||||||150
1596729900000|2020-08-06 16:05:00|||||||||417
1596730200000|2020-08-06 16:10:00|||||||||51
1596730500000|2020-08-06 16:15:00|||||||||288
1596730800000|2020-08-06 16:20:00|||||||||20
1596731100000|2020-08-06 16:25:00|||||||||60
1596731400000|2020-08-06 16:30:00|||||||||3
1596731700000|2020-08-06 16:35:00|||||||||426
1596732000000|2020-08-06 16:40:00|||||||||449
1596732300000|2020-08-06 16:45:00|||||||||51
1596732600000|2020-08-06 16:50:00|||||||||169
1596732900000|2020-08-06 16:55:00|||||||||13
1596733200000|2020-08-06 17:00:00|||||||||25
1596733800000|2020-08-06 17:10:00|||||||||1
1596734100000|2020-08-06 17:15:00|||||||||19
1596734700000|2020-08-06 17:25:00|||||||||1
1596735300000|2020-08-06 17:35:00|||||||||181
1596735600000|2020-08-06 17:40:00|||||||||315
1596735900000|2020-08-06 17:45:00|||||||||22
1596736200000|2020-08-06 17:50:00|||||||||6
1596736500000|2020-08-06 17:55:00|||||||||3
1596736800000|2020-08-06 18:00:00|||||||||7
1596737100000|2020-08-06 18:05:00|||||||||10
1596737400000|2020-08-06 18:10:00|||||||||5
1596737700000|2020-08-06 18:15:00|||||||||242
1596738000000|2020-08-06 18:20:00|||||||||9
1596738300000|2020-08-06 18:25:00|||||||||64
1596738600000|2020-08-06 18:30:00|||||||||254
1596739200000|2020-08-06 18:40:00|||||||||4
1596739500000|2020-08-06 18:45:00|||||||||110
1596739800000|2020-08-06 18:50:00|||||||||7
1596740100000|2020-08-06 18:55:00|||||||||8
1596740400000|2020-08-06 19:00:00|||||||||8
1596740700000|2020-08-06 19:05:00|||||||||8
1596741000000|2020-08-06 19:10:00|||||||||8
1596741300000|2020-08-06 19:15:00|||||||||313
1596741600000|2020-08-06 19:20:00|||||||||27
1596741900000|2020-08-06 19:25:00|||||||||50
1596742200000|2020-08-06 19:30:00|||||||||1
1596742500000|2020-08-06 19:35:00|||||||||4
1596742800000|2020-08-06 19:40:00|||||||||115
1596743100000|2020-08-06 19:45:00|||||||||901
1596743400000|2020-08-06 19:50:00|||||||||43
1596743700000|2020-08-06 19:55:00|||||||||66
1596780300000|2020-08-07 06:05:00|||||||||131
1596780600000|2020-08-07 06:10:00|||||||||25
1596780900000|2020-08-07 06:15:00|||||||||2
1596781200000|2020-08-07 06:20:00|||||||||127
1596781500000|2020-08-07 06:25:00|||||||||2
1596782100000|2020-08-07 06:35:00|||||||||60
1596782700000|2020-08-07 06:45:00|||||||||7
1596783000000|2020-08-07 06:50:00|||||||||74
1596783300000|2020-08-07 06:55:00|||||||||650
1596783600000|2020-08-07 07:00:00|||||||||3237
1596783900000|2020-08-07 07:05:00|||||||||1551
1596784200000|2020-08-07 07:10:00|||||||||573
1596784500000|2020-08-07 07:15:00|||||||||936
1596784800000|2020-08-07 07:20:00|||||||||1741
1596785100000|2020-08-07 07:25:00|||||||||366
1596785400000|2020-08-07 07:30:00|||||||||118
1596785700000|2020-08-07 07:35:00|||||||||613
1596786000000|2020-08-07 07:40:00|||||||||1058
1596786300000|2020-08-07 07:45:00|||||||||301
1596786600000|2020-08-07 07:50:00|||||||||186
1596786900000|2020-08-07 07:55:00|||||||||1221
1596787200000|2020-08-07 08:00:00|||||||||1017
1596787500000|2020-08-07 08:05:00|||||||||73
1596787800000|2020-08-07 08:10:00|||||||||1577
1596788100000|2020-08-07 08:15:00|||||||||38
1596788400000|2020-08-07 08:20:00|||||||||86
1596788700000|2020-08-07 08:25:00|||||||||835
1596789000000|2020-08-07 08:30:00|||||||||1099
1596789300000|2020-08-07 08:35:00|||||||||1159
1596789600000|2020-08-07 08:40:00|||||||||5006
1596789900000|2020-08-07 08:45:00|||||||||256
1596790200000|2020-08-07 08:50:00|||||||||490
1596790500000|2020-08-07 08:55:00|||||||||19
1596790800000|2020-08-07 09:00:00|||||||||702
1596791100000|2020-08-07 09:05:00|||||||||500
1596791400000|2020-08-07 09:10:00|||||||||560
1596791700000|2020-08-07 09:15:00|||||||||751
1596792000000|2020-08-07 09:20:00|||||||||8
1596792300000|2020-08-07 09:25:00|||||||||12
1596792600000|2020-08-07 09:30:00|||||||||279
1596792900000|2020-08-07 09:35:00|||||||||807
1596793200000|2020-08-07 09:40:00|||||||||3488
1596793500000|2020-08-07 09:45:00|||||||||160
1596793800000|2020-08-07 09:50:00|||||||||500
1596794100000|2020-08-07 09:55:00|||||||||97
1596794400000|2020-08-07 10:00:00|||||||||674
1596794700000|2020-08-07 10:05:00|||||||||54
1596795000000|2020-08-07 10:10:00|||||||||927
1596795300000|2020-08-07 10:15:00|||||||||147
1596795600000|2020-08-07 10:20:00|||||||||214
1596795900000|2020-08-07 10:25:00|||||||||222
1596796200000|2020-08-07 10:30:00|||||||||114
1596796500000|2020-08-07 10:35:00|||||||||386
1596796800000|2020-08-07 10:40:00|||||||||234
1596797100000|2020-08-07 10:45:00|||||||||48
1596797400000|2020-08-07 10:50:00|||||||||24
1596797700000|2020-08-07 10:55:00|||||||||45
1596798000000|2020-08-07 11:00:00|||||||||62
1596798300000|2020-08-07 11:05:00|||||||||35
1596798600000|2020-08-07 11:10:00|||||||||3421
1596798900000|2020-08-07 11:15:00|||||||||345
1596799200000|2020-08-07 11:20:00|||||||||261
1596799500000|2020-08-07 11:25:00|||||||||294
1596799800000|2020-08-07 11:30:00|||||||||55
1596800100000|2020-08-07 11:35:00|||||||||215
1596800400000|2020-08-07 11:40:00|||||||||502
1596800700000|2020-08-07 11:45:00|||||||||350
1596801000000|2020-08-07 11:50:00|||||||||646
1596801300000|2020-08-07 11:55:00|||||||||476
1596801600000|2020-08-07 12:00:00|||||||||2026
1596801900000|2020-08-07 12:05:00|||||||||28
1596802200000|2020-08-07 12:10:00|||||||||1612
1596802500000|2020-08-07 12:15:00|||||||||136
1596802800000|2020-08-07 12:20:00|||||||||105
1596803100000|2020-08-07 12:25:00|||||||||1046
1596803400000|2020-08-07 12:30:00|||||||||3288
1596803700000|2020-08-07 12:35:00|||||||||1088
1596804000000|2020-08-07 12:40:00|||||||||1156
1596804300000|2020-08-07 12:45:00|||||||||1985
1596804600000|2020-08-07 12:50:00|||||||||1123
1596804900000|2020-08-07 12:55:00|||||||||624
1596805200000|2020-08-07 13:00:00|||||||||24
1596805500000|2020-08-07 13:05:00|||||||||1136
1596805800000|2020-08-07 13:10:00|||||||||2877
1596806100000|2020-08-07 13:15:00|||||||||11108
1596806400000|2020-08-07 13:20:00|||||||||124
1596806700000|2020-08-07 13:25:00|||||||||479
1596807000000|2020-08-07 13:30:00|||||||||2560
1596807300000|2020-08-07 13:35:00|||||||||439
1596807600000|2020-08-07 13:40:00|||||||||187
1596807900000|2020-08-07 13:45:00|||||||||336
1596808200000|2020-08-07 13:50:00|||||||||371
1596808500000|2020-08-07 13:55:00|||||||||170
1596808800000|2020-08-07 14:00:00|||||||||465
1596809100000|2020-08-07 14:05:00|||||||||521
1596809400000|2020-08-07 14:10:00|||||||||1150
1596809700000|2020-08-07 14:15:00|||||||||626
1596810000000|2020-08-07 14:20:00|||||||||962
1596810300000|2020-08-07 14:25:00|||||||||1377
1596810600000|2020-08-07 14:30:00|||||||||1410
1596810900000|2020-08-07 14:35:00|||||||||82
1596811200000|2020-08-07 14:40:00|||||||||3949
1596811500000|2020-08-07 14:45:00|||||||||1021
1596811800000|2020-08-07 14:50:00|||||||||473
1596812100000|2020-08-07 14:55:00|||||||||3065
1596812400000|2020-08-07 15:00:00|||||||||2512
1596812700000|2020-08-07 15:05:00|||||||||126
1596813000000|2020-08-07 15:10:00|||||||||1611
1596813300000|2020-08-07 15:15:00|||||||||2074
1596813600000|2020-08-07 15:20:00|||||||||2011
1596813900000|2020-08-07 15:25:00|||||||||4315
1596814200000|2020-08-07 15:30:00|||||||||6080
1596814500000|2020-08-07 15:35:00|||||||||805
1596814800000|2020-08-07 15:40:00|||||||||1232
1596815100000|2020-08-07 15:45:00|||||||||428
1596815400000|2020-08-07 15:50:00|||||||||1111
1596815700000|2020-08-07 15:55:00|||||||||351
1596816000000|2020-08-07 16:00:00|||||||||721
1596816600000|2020-08-07 16:10:00|||||||||80
1596816900000|2020-08-07 16:15:00|||||||||587
1596817200000|2020-08-07 16:20:00|||||||||146
1596817500000|2020-08-07 16:25:00|||||||||28
1596818100000|2020-08-07 16:35:00|||||||||170
1596818400000|2020-08-07 16:40:00|||||||||2940
1596819000000|2020-08-07 16:50:00|||||||||5246
1596819300000|2020-08-07 16:55:00|||||||||351
1596819600000|2020-08-07 17:00:00|||||||||15
1596819900000|2020-08-07 17:05:00|||||||||333
1596820200000|2020-08-07 17:10:00|||||||||439
1596820500000|2020-08-07 17:15:00|||||||||110
1596820800000|2020-08-07 17:20:00|||||||||1901
1596821100000|2020-08-07 17:25:00|||||||||283
1596821400000|2020-08-07 17:30:00|||||||||428
1596821700000|2020-08-07 17:35:00|||||||||40
1596822300000|2020-08-07 17:45:00|||||||||454
1596822600000|2020-08-07 17:50:00|||||||||1
1596822900000|2020-08-07 17:55:00|||||||||35
1596823200000|2020-08-07 18:00:00|||||||||15
1596823500000|2020-08-07 18:05:00|||||||||41
1596823800000|2020-08-07 18:10:00|||||||||103
1596824100000|2020-08-07 18:15:00|||||||||22
1596824400000|2020-08-07 18:20:00|||||||||138
1596824700000|2020-08-07 18:25:00|||||||||9
1596825000000|2020-08-07 18:30:00|||||||||119
1596825300000|2020-08-07 18:35:00|||||||||1
1596826800000|2020-08-07 19:00:00|||||||||294
1596827100000|2020-08-07 19:05:00|||||||||40
1596827400000|2020-08-07 19:10:00|||||||||75
1596827700000|2020-08-07 19:15:00|||||||||248
1596828300000|2020-08-07 19:25:00|||||||||20
1596828600000|2020-08-07 19:30:00|||||||||20
1596828900000|2020-08-07 19:35:00|||||||||3
1596829200000|2020-08-07 19:40:00|||||||||55
1596829500000|2020-08-07 19:45:00|||||||||377
1596829800000|2020-08-07 19:50:00|||||||||41
1596830100000|2020-08-07 19:55:00|||||||||496
1597039500000|2020-08-10 06:05:00|||||||||91
1597039800000|2020-08-10 06:10:00|||||||||16
1597040400000|2020-08-10 06:20:00|||||||||10
1597040700000|2020-08-10 06:25:00|||||||||39
1597041000000|2020-08-10 06:30:00|||||||||203
1597041300000|2020-08-10 06:35:00|||||||||7
1597041600000|2020-08-10 06:40:00|||||||||8
1597041900000|2020-08-10 06:45:00|||||||||85
1597042200000|2020-08-10 06:50:00|||||||||59
1597042500000|2020-08-10 06:55:00|||||||||343
1597042800000|2020-08-10 07:00:00|||||||||1547
1597043100000|2020-08-10 07:05:00|||||||||2048
1597043400000|2020-08-10 07:10:00|||||||||2468
1597043700000|2020-08-10 07:15:00|||||||||1777
1597044000000|2020-08-10 07:20:00|||||||||2191
1597044300000|2020-08-10 07:25:00|||||||||2186
1597044600000|2020-08-10 07:30:00|||||||||839
1597044900000|2020-08-10 07:35:00|||||||||507
1597045200000|2020-08-10 07:40:00|||||||||995
1597045500000|2020-08-10 07:45:00|||||||||739
1597045800000|2020-08-10 07:50:00|||||||||516
1597046100000|2020-08-10 07:55:00|||||||||500
1597046400000|2020-08-10 08:00:00|||||||||1079
1597046700000|2020-08-10 08:05:00|||||||||1787
1597047000000|2020-08-10 08:10:00|||||||||739
1597047300000|2020-08-10 08:15:00|||||||||463
1597047600000|2020-08-10 08:20:00|||||||||690
1597047900000|2020-08-10 08:25:00|||||||||519
1597048200000|2020-08-10 08:30:00|||||||||2705
1597048500000|2020-08-10 08:35:00|||||||||1160
1597048800000|2020-08-10 08:40:00|||||||||3285
1597049100000|2020-08-10 08:45:00|||||||||117
1597049400000|2020-08-10 08:50:00|||||||||2170
1597049700000|2020-08-10 08:55:00|||||||||5
1597050000000|2020-08-10 09:00:00|||||||||259
1597050300000|2020-08-10 09:05:00|||||||||416
1597050600000|2020-08-10 09:10:00|||||||||259
1597050900000|2020-08-10 09:15:00|||||||||150
1597051200000|2020-08-10 09:20:00|||||||||2308
1597051500000|2020-08-10 09:25:00|||||||||750
1597051800000|2020-08-10 09:30:00|||||||||335
1597052100000|2020-08-10 09:35:00|||||||||9
1597052400000|2020-08-10 09:40:00|||||||||2997
1597052700000|2020-08-10 09:45:00|||||||||213
1597053000000|2020-08-10 09:50:00|||||||||274
1597053300000|2020-08-10 09:55:00|||||||||4
1597053600000|2020-08-10 10:00:00|||||||||309
1597053900000|2020-08-10 10:05:00|||||||||361
1597054200000|2020-08-10 10:10:00|||||||||4
1597054500000|2020-08-10 10:15:00|||||||||17
1597054800000|2020-08-10 10:20:00|||||||||61
1597055100000|2020-08-10 10:25:00|||||||||1636
1597055400000|2020-08-10 10:30:00|||||||||637
1597055700000|2020-08-10 10:35:00|||||||||436
1597056000000|2020-08-10 10:40:00|||||||||111
1597056300000|2020-08-10 10:45:00|||||||||32
1597056600000|2020-08-10 10:50:00|||||||||1450
1597056900000|2020-08-10 10:55:00|||||||||205
1597057200000|2020-08-10 11:00:00|||||||||5
1597057500000|2020-08-10 11:05:00|||||||||438
1597057800000|2020-08-10 11:10:00|||||||||9
1597058100000|2020-08-10 11:15:00|||||||||250
1597058400000|2020-08-10 11:20:00|||||||||9
1597058700000|2020-08-10 11:25:00|||||||||11
1597059000000|2020-08-10 11:30:00|||||||||567
1597059300000|2020-08-10 11:35:00|||||||||541
1597059600000|2020-08-10 11:40:00|||||||||203
1597059900000|2020-08-10 11:45:00|||||||||2645
1597060200000|2020-08-10 11:50:00|||||||||5
1597060500000|2020-08-10 11:55:00|||||||||90
1597060800000|2020-08-10 12:00:00|||||||||3992
1597061100000|2020-08-10 12:05:00|||||||||4
1597061400000|2020-08-10 12:10:00|||||||||11
1597061700000|2020-08-10 12:15:00|||||||||430
1597062000000|2020-08-10 12:20:00|||||||||273
1597062300000|2020-08-10 12:25:00|||||||||653
1597062600000|2020-08-10 12:30:00|||||||||121
1597062900000|2020-08-10 12:35:00|||||||||127
1597063200000|2020-08-10 12:40:00|||||||||142
1597063500000|2020-08-10 12:45:00|||||||||28
1597063800000|2020-08-10 12:50:00|||||||||9
1597064100000|2020-08-10 12:55:00|||||||||1381
1597064400000|2020-08-10 13:00:00|||||||||228
1597064700000|2020-08-10 13:05:00|||||||||58
1597065000000|2020-08-10 13:10:00|||||||||176
1597065300000|2020-08-10 13:15:00|||||||||19
1597065600000|2020-08-10 13:20:00|||||||||1173
1597065900000|2020-08-10 13:25:00|||||||||225
1597066200000|2020-08-10 13:30:00|||||||||1831
1597066500000|2020-08-10 13:35:00|||||||||830
1597066800000|2020-08-10 13:40:00|||||||||1767
1597067100000|2020-08-10 13:45:00|||||||||685
1597067400000|2020-08-10 13:50:00|||||||||2279
1597067700000|2020-08-10 13:55:00|||||||||513
1597068000000|2020-08-10 14:00:00|||||||||664
1597068300000|2020-08-10 14:05:00|||||||||958
1597068600000|2020-08-10 14:10:00|||||||||1308
1597068900000|2020-08-10 14:15:00|||||||||1652
1597069200000|2020-08-10 14:20:00|||||||||1831
1597069500000|2020-08-10 14:25:00|||||||||355
1597069800000|2020-08-10 14:30:00|||||||||743
1597070100000|2020-08-10 14:35:00|||||||||2389
1597070400000|2020-08-10 14:40:00|||||||||342
1597070700000|2020-08-10 14:45:00|||||||||1238
1597071000000|2020-08-10 14:50:00|||||||||230
1597071300000|2020-08-10 14:55:00|||||||||1175
1597071600000|2020-08-10 15:00:00|||||||||3879
1597071900000|2020-08-10 15:05:00|||||||||839
1597072200000|2020-08-10 15:10:00|||||||||1112
1597072500000|2020-08-10 15:15:00|||||||||753
1597072800000|2020-08-10 15:20:00|||||||||3942
1597073100000|2020-08-10 15:25:00|||||||||5953
1597073400000|2020-08-10 15:30:00|||||||||5377
1597073700000|2020-08-10 15:35:00|||||||||2428
1597074000000|2020-08-10 15:40:00|||||||||580
1597074300000|2020-08-10 15:45:00|||||||||1546
1597074600000|2020-08-10 15:50:00|||||||||440
1597075200000|2020-08-10 16:00:00|||||||||456
1597075500000|2020-08-10 16:05:00|||||||||567
1597075800000|2020-08-10 16:10:00|||||||||395
1597076400000|2020-08-10 16:20:00|||||||||426
1597076700000|2020-08-10 16:25:00|||||||||581
1597077000000|2020-08-10 16:30:00|||||||||203
1597077600000|2020-08-10 16:40:00|||||||||46
1597077900000|2020-08-10 16:45:00|||||||||20
1597078200000|2020-08-10 16:50:00|||||||||55
1597078500000|2020-08-10 16:55:00|||||||||157
1597079100000|2020-08-10 17:05:00|||||||||4
1597079400000|2020-08-10 17:10:00|||||||||419
1597079700000|2020-08-10 17:15:00|||||||||291
1597080000000|2020-08-10 17:20:00|||||||||49
1597080900000|2020-08-10 17:35:00|||||||||45
1597081200000|2020-08-10 17:40:00|||||||||274
1597082400000|2020-08-10 18:00:00|||||||||768
1597082700000|2020-08-10 18:05:00|||||||||250
1597083300000|2020-08-10 18:15:00|||||||||59
1597083600000|2020-08-10 18:20:00|||||||||145
1597084500000|2020-08-10 18:35:00|||||||||300
1597086000000|2020-08-10 19:00:00|||||||||214
1597086300000|2020-08-10 19:05:00|||||||||1
1597086600000|2020-08-10 19:10:00|||||||||29
1597087200000|2020-08-10 19:20:00|||||||||6
1597088100000|2020-08-10 19:35:00|||||||||1
1597088700000|2020-08-10 19:45:00|||||||||196
1597089000000|2020-08-10 19:50:00|||||||||17
1597089300000|2020-08-10 19:55:00|||||||||316
1597125900000|2020-08-11 06:05:00|||||||||1217
1597126200000|2020-08-11 06:10:00|||||||||251
1597126500000|2020-08-11 06:15:00|||||||||100
1597126800000|2020-08-11 06:20:00|||||||||52
1597127100000|2020-08-11 06:25:00|||||||||28
1597128000000|2020-08-11 06:40:00|||||||||280
1597128300000|2020-08-11 06:45:00|||||||||170
1597128600000|2020-08-11 06:50:00|||||||||86
1597128900000|2020-08-11 06:55:00|||||||||40
1597129200000|2020-08-11 07:00:00|||||||||2091
1597129500000|2020-08-11 07:05:00|||||||||2109
1597129800000|2020-08-11 07:10:00|||||||||1420
1597130100000|2020-08-11 07:15:00|||||||||4201
1597130400000|2020-08-11 07:20:00|||||||||6474
1597130700000|2020-08-11 07:25:00|||||||||3628
1597131000000|2020-08-11 07:30:00|||||||||2612
1597131300000|2020-08-11 07:35:00|||||||||2020
1597131600000|2020-08-11 07:40:00|||||||||1578
1597131900000|2020-08-11 07:45:00|||||||||1238
1597132200000|2020-08-11 07:50:00|||||||||458
1597132500000|2020-08-11 07:55:00|||||||||923
1597132800000|2020-08-11 08:00:00|||||||||2629
1597133100000|2020-08-11 08:05:00|||||||||634
1597133400000|2020-08-11 08:10:00|||||||||202
1597133700000|2020-08-11 08:15:00|||||||||245
1597134000000|2020-08-11 08:20:00|||||||||376
1597134300000|2020-08-11 08:25:00|||||||||1368
1597134600000|2020-08-11 08:30:00|||||||||3649
1597134900000|2020-08-11 08:35:00|||||||||1506
1597135200000|2020-08-11 08:40:00|||||||||593
1597135500000|2020-08-11 08:45:00|||||||||720
1597135800000|2020-08-11 08:50:00|||||||||1548
1597136100000|2020-08-11 08:55:00|||||||||1188
1597136400000|2020-08-11 09:00:00|||||||||729
1597136700000|2020-08-11 09:05:00|||||||||2008
1597137000000|2020-08-11 09:10:00|||||||||2541
1597137300000|2020-08-11 09:15:00|||||||||4551
1597137600000|2020-08-11 09:20:00|||||||||1507
1597137900000|2020-08-11 09:25:00|||||||||1751
1597138200000|2020-08-11 09:30:00|||||||||3881
1597138500000|2020-08-11 09:35:00|||||||||2983
1597138800000|2020-08-11 09:40:00|||||||||2524
1597139100000|2020-08-11 09:45:00|||||||||5447
1597139400000|2020-08-11 09:50:00|||||||||1779
1597139700000|2020-08-11 09:55:00|||||||||1987
1597140000000|2020-08-11 10:00:00|||||||||701
1597140300000|2020-08-11 10:05:00|||||||||1275
1597140600000|2020-08-11 10:10:00|||||||||8577
1597140900000|2020-08-11 10:15:00|||||||||2637
1597141200000|2020-08-11 10:20:00|||||||||1357
1597141500000|2020-08-11 10:25:00|||||||||712
1597141800000|2020-08-11 10:30:00|||||||||2398
1597142100000|2020-08-11 10:35:00|||||||||84
1597142400000|2020-08-11 10:40:00|||||||||1535
1597142700000|2020-08-11 10:45:00|||||||||1643
1597143000000|2020-08-11 10:50:00|||||||||226
1597143300000|2020-08-11 10:55:00|||||||||200
1597143600000|2020-08-11 11:00:00|||||||||2772
1597143900000|2020-08-11 11:05:00|||||||||183
1597144200000|2020-08-11 11:10:00|||||||||53
1597144500000|2020-08-11 11:15:00|||||||||351
1597144800000|2020-08-11 11:20:00|||||||||1397
1597145100000|2020-08-11 11:25:00|||||||||1283
1597145400000|2020-08-11 11:30:00|||||||||3754
1597145700000|2020-08-11 11:35:00|||||||||4004
1597146000000|2020-08-11 11:40:00|||||||||288
1597146300000|2020-08-11 11:45:00|||||||||27
1597146600000|2020-08-11 11:50:00|||||||||4852
1597146900000|2020-08-11 11:55:00|||||||||3041
1597147200000|2020-08-11 12:00:00|||||||||1660
1597147500000|2020-08-11 12:05:00|||||||||2019
1597147800000|2020-08-11 12:10:00|||||||||32
1597148100000|2020-08-11 12:15:00|||||||||1507
1597148400000|2020-08-11 12:20:00|||||||||51
1597148700000|2020-08-11 12:25:00|||||||||7
1597149000000|2020-08-11 12:30:00|||||||||910
1597149300000|2020-08-11 12:35:00|||||||||1503
1597149600000|2020-08-11 12:40:00|||||||||1599
1597149900000|2020-08-11 12:45:00|||||||||164
1597150200000|2020-08-11 12:50:00|||||||||12
1597150500000|2020-08-11 12:55:00|||||||||43
1597150800000|2020-08-11 13:00:00|||||||||1549
1597151100000|2020-08-11 13:05:00|||||||||1484
1597151400000|2020-08-11 13:10:00|||||||||1349
1597151700000|2020-08-11 13:15:00|||||||||7466
1597152000000|2020-08-11 13:20:00|||||||||720
1597152300000|2020-08-11 13:25:00|||||||||61
1597152600000|2020-08-11 13:30:00|||||||||1528
1597152900000|2020-08-11 13:35:00|||||||||2094
1597153200000|2020-08-11 13:40:00|64.52|64.39|64.52|64.39|64.52|64.39|64.52|64.39|1480
1597153500000|2020-08-11 13:45:00|||||||||2912
1597153800000|2020-08-11 13:50:00|64.62|64.49|64.32|64.19|64.62|64.49|64.32|64.19|1940
1597154100000|2020-08-11 13:55:00|64.42|64.29|64.22|64.09|64.42|64.29|64.12|63.99|3633
1597154400000|2020-08-11 14:00:00|64.12|63.99|64.22|64.09|64.22|64.09|64.12|63.99|2098
1597154700000|2020-08-11 14:05:00|64.12|63.99|63.92|63.79|64.22|64.09|63.92|63.79|1013
1597155000000|2020-08-11 14:10:00|64.02|63.89|64.02|63.89|64.02|63.89|63.92|63.79|978
1597155300000|2020-08-11 14:15:00|64.12|63.99|64.32|64.19|64.32|64.19|64.12|63.99|3251
1597155600000|2020-08-11 14:20:00|64.22|64.09|64.12|63.99|64.22|64.09|64.12|63.99|359
1597155900000|2020-08-11 14:25:00|64.02|63.89|64.02|63.89|64.12|63.99|64.02|63.89|768
1597156200000|2020-08-11 14:30:00|64.12|63.99|64.12|63.99|64.22|63.99|64.12|63.99|547
1597156500000|2020-08-11 14:35:00|64.22|64.09|64.22|64.09|64.22|64.09|64.12|63.99|2650
1597156800000|2020-08-11 14:40:00|||||||||128
1597157100000|2020-08-11 14:45:00|64.32|64.19|64.22|64.09|64.32|64.19|64.22|64.09|579
1597157400000|2020-08-11 14:50:00|64.32|64.19|64.32|64.19|64.32|64.19|64.32|64.19|1693
1597157700000|2020-08-11 14:55:00|64.42|64.29|64.32|64.19|64.42|64.29|64.32|64.19|909
1597158000000|2020-08-11 15:00:00|64.42|64.29|64.42|64.29|64.42|64.29|64.32|64.19|1426
1597158300000|2020-08-11 15:05:00|64.52|64.39|64.52|64.39|64.52|64.39|64.52|64.39|1252
1597158600000|2020-08-11 15:10:00|64.42|64.29|64.42|64.29|64.42|64.29|64.42|64.29|1536
1597158900000|2020-08-11 15:15:00|64.52|64.39|64.52|64.39|64.52|64.39|64.52|64.39|1237
1597159200000|2020-08-11 15:20:00|64.62|64.49|64.62|64.49|64.62|64.49|64.62|64.49|3024
1597159500000|2020-08-11 15:25:00|64.52|64.39|64.52|64.39|64.62|64.49|64.52|64.39|7009
1597159800000|2020-08-11 15:30:00|64.62|64.49|64.62|64.49|64.62|64.49|64.52|64.39|6737
1597160100000|2020-08-11 15:35:00|64.72|64.59|64.72|64.59|64.72|64.59|64.72|64.59|7289
1597160400000|2020-08-11 15:40:00|||||||||13875
1597160700000|2020-08-11 15:45:00|64.62|64.49|64.62|64.49|64.72|64.59|64.62|64.49|836
1597161000000|2020-08-11 15:50:00|64.52|64.39|64.52|64.39|64.52|64.39|64.52|64.39|2203
1597161300000|2020-08-11 15:55:00|64.62|64.49|64.62|64.49|64.62|64.49|64.62|64.49|441
1597161600000|2020-08-11 16:00:00|||||||||166
1597161900000|2020-08-11 16:05:00|64.72|64.59|64.62|64.49|64.72|64.59|64.62|64.49|515
1597162200000|2020-08-11 16:10:00|64.72|64.59|64.72|64.59|64.72|64.59|64.62|64.49|1646
1597162500000|2020-08-11 16:15:00|||||||||273
1597162800000|2020-08-11 16:20:00|||||||||1392
1597163100000|2020-08-11 16:25:00|||||||||421
1597163400000|2020-08-11 16:30:00|64.82|64.69|64.82|64.69|64.82|64.69|64.72|64.59|836
1597163700000|2020-08-11 16:35:00|64.72|64.59|64.62|64.49|64.72|64.59|64.62|64.49|2208
1597164000000|2020-08-11 16:40:00|64.72|64.59|64.72|64.59|64.72|64.59|64.62|64.49|268
1597164300000|2020-08-11 16:45:00|64.62|64.49|64.62|64.49|64.72|64.59|64.62|64.49|311
1597164600000|2020-08-11 16:50:00|||||||||101
1597164900000|2020-08-11 16:55:00|||||||||280
1597165500000|2020-08-11 17:05:00|64.72|64.59|64.72|64.59|64.72|64.59|64.72|64.59|53
1597166100000|2020-08-11 17:15:00|64.62|64.49|64.72|64.59|64.72|64.59|64.62|64.49|809
1597166400000|2020-08-11 17:20:00|64.82|64.69|64.82|64.69|64.82|64.69|64.82|64.69|25
1597166700000|2020-08-11 17:25:00|64.72|64.59|64.72|64.59|64.72|64.69|64.72|64.59|37
1597167000000|2020-08-11 17:30:00|64.82|64.69|64.82|64.69|64.82|64.69|64.82|64.59|119
1597167900000|2020-08-11 17:45:00|||||||||20
1597168200000|2020-08-11 17:50:00|64.72|64.59|64.72|64.59|64.82|64.59|64.72|64.59|933
1597168500000|2020-08-11 17:55:00|64.82|64.69|64.82|64.69|64.82|64.69|64.82|64.69|70
1597170300000|2020-08-11 18:25:00|64.72|64.59|64.72|64.59|64.82|64.69|64.72|64.59|300
1597170600000|2020-08-11 18:30:00|64.82||64.72||64.82||64.72||0
1597170900000|2020-08-11 18:35:00|||||||||200
1597171200000|2020-08-11 18:40:00|64.82||64.82||64.82||64.72||100
1597171500000|2020-08-11 18:45:00|64.72||64.72||64.72||64.72||0
1597172100000|2020-08-11 18:55:00|64.82||64.82||64.82||64.82||77
1597172400000|2020-08-11 19:00:00|64.72|64.49|64.62|64.49|64.82|64.59|64.62|64.49|17
1597172700000|2020-08-11 19:05:00|64.72|64.59|64.72|64.59|64.72|64.59|64.72|64.59|78
1597173000000|2020-08-11 19:10:00|64.62|64.49|64.62|64.49|64.72|64.59|64.62|64.49|74
1597173300000|2020-08-11 19:15:00|64.52|64.39|64.22|64.09|64.52|64.39|64.22|64.09|153
1597173600000|2020-08-11 19:20:00|64.32|64.19|64.22|64.09|64.32|64.19|64.22|64.09|26
1597173900000|2020-08-11 19:25:00|64.32|64.19|64.42|64.29|64.42|64.29|64.32|64.19|38
1597174200000|2020-08-11 19:30:00|64.32|64.19|64.32|64.09|64.42|64.29|64.32|64.09|10
1597174500000|2020-08-11 19:35:00|64.42|64.19|64.22|64.09|64.42|64.29|64.22|64.09|292
1597174800000|2020-08-11 19:40:00|64.12|63.99|64.12|63.99|64.22|64.09|64.12|63.99|203
1597175100000|2020-08-11 19:45:00|||||||||22
1597175400000|2020-08-11 19:50:00|64.02|63.89|64.02|63.89|64.02|63.89|63.92|63.79|342
1597175700000|2020-08-11 19:55:00|64.12|63.79|64.02|63.79|64.12|63.89|63.92|63.79|191
1597212300000|2020-08-12 06:05:00|64.32|64.19|64.52|64.39|64.52|64.39|64.32|64.19|320
1597212600000|2020-08-12 06:10:00|64.42|64.29|64.52|64.39|64.52|64.39|64.42|64.29|128
1597212900000|2020-08-12 06:15:00|64.62|64.49|64.62|64.49|64.62|64.49|64.62|64.49|21
1597213500000|2020-08-12 06:25:00|||||||||60
1597213800000|2020-08-12 06:30:00|64.72||64.62||64.72||64.62||31
1597214100000|2020-08-12 06:35:00|64.72|64.59|64.72|64.59|64.82|64.59|64.72|64.59|0
1597214400000|2020-08-12 06:40:00|64.62|64.49|64.72|64.59|64.72|64.59|64.62|64.49|180
1597214700000|2020-08-12 06:45:00|64.82|64.69|64.82|64.69|64.82|64.69|64.72|64.59|166
1597215000000|2020-08-12 06:50:00|64.72|64.59|64.82|64.69|64.82|64.69|64.72|64.59|582
1597215300000|2020-08-12 06:55:00|64.72|64.59|64.72|64.59|64.82|64.69|64.72|64.59|265
1597215600000|2020-08-12 07:00:00|64.62|64.49|64.82|64.69|64.92|64.79|64.62|64.49|2443
1597215900000|2020-08-12 07:05:00|64.92|64.79|65.12|64.99|65.42|65.29|64.82|64.79|3323
1597216200000|2020-08-12 07:10:00|65.22|65.09|65.12|64.99|65.42|65.29|65.02|64.89|2789
1597216500000|2020-08-12 07:15:00|65.22|65.09|65.22|65.09|65.42|65.29|65.22|65.09|2754
1597216800000|2020-08-12 07:20:00|65.12|64.99|65.42|65.29|65.52|65.39|65.12|64.99|3630
1597217100000|2020-08-12 07:25:00|65.52|65.39|65.42|65.29|65.52|65.39|65.42|65.29|645
1597217400000|2020-08-12 07:30:00|65.52|65.39|65.62|65.49|65.62|65.49|65.42|65.29|9802
1597217700000|2020-08-12 07:35:00|65.52|65.39|65.42|65.29|65.62|65.49|65.42|65.29|3547
1597218000000|2020-08-12 07:40:00|65.52|65.39|65.42|65.29|65.52|65.39|65.42|65.29|605
1597218300000|2020-08-12 07:45:00|65.52|65.39|65.52|65.39|65.62|65.49|65.42|65.29|799
1597218600000|2020-08-12 07:50:00|65.62|65.49|65.62|65.49|65.62|65.49|65.42|65.29|4358
1597218900000|2020-08-12 07:55:00|65.72|65.59|65.62|65.49|65.72|65.59|65.52|65.39|1951
1597219200000|2020-08-12 08:00:00|65.52|65.39|65.42|65.29|65.52|65.39|65.42|65.29|2220
1597219500000|2020-08-12 08:05:00|65.32|65.19|65.12|64.99|65.42|65.29|65.12|64.99|3391
1597219800000|2020-08-12 08:10:00|65.02|64.89|65.22|65.09|65.32|65.19|65.02|64.89|1233
1597220100000|2020-08-12 08:15:00|65.32|65.19|65.32|65.19|65.32|65.19|65.22|65.09|539
1597220400000|2020-08-12 08:20:00|65.42|65.29|65.22|65.09|65.42|65.29|65.22|65.09|1017
1597220700000|2020-08-12 08:25:00|65.12|64.99|65.12|64.99|65.22|65.09|65.12|64.99|637
1597221000000|2020-08-12 08:30:00|65.22|65.09|65.32|65.19|65.32|65.19|65.22|65.09|491
1597221300000|2020-08-12 08:35:00|65.22|65.09|65.32|65.09|65.32|65.19|65.12|64.99|1026
1597221600000|2020-08-12 08:40:00|65.22|65.19|65.32|65.19|65.32|65.19|65.22|65.09|400
1597222200000|2020-08-12 08:50:00|65.22|65.09|65.22|65.09|65.32|65.19|65.22|65.09|371
1597222500000|2020-08-12 08:55:00|65.32|65.19|65.32|65.19|65.32|65.19|65.22|65.09|942
1597222800000|2020-08-12 09:00:00|65.42|65.29|65.42|65.29|65.42|65.29|65.42|65.29|262
1597223100000|2020-08-12 09:05:00|65.52|65.39|65.42|65.29|65.52|65.39|65.42|65.29|1082
1597223400000|2020-08-12 09:10:00|65.52|65.39|65.52|65.39|65.52|65.39|65.42|65.29|90
1597223700000|2020-08-12 09:15:00|||||||||664
1597224000000|2020-08-12 09:20:00|||||||||7
1597224300000|2020-08-12 09:25:00|65.62|65.49|65.62|65.49|65.62|65.49|65.52|65.39|1460
1597224600000|2020-08-12 09:30:00|65.72|65.59|65.62|65.49|65.72|65.59|65.62|65.49|417
1597224900000|2020-08-12 09:35:00|65.72|65.59|65.72|65.59|65.72|65.59|65.72|65.59|1597
1597225200000|2020-08-12 09:40:00|65.62|65.49|65.52|65.39|65.62|65.49|65.52|65.39|898
1597225500000|2020-08-12 09:45:00|65.62|65.49|65.62|65.49|65.62|65.49|65.62|65.49|612
1597225800000|2020-08-12 09:50:00|65.72|65.59|65.72|65.59|65.72|65.59|65.72|65.59|1782
1597226100000|2020-08-12 09:55:00|65.62|65.49|65.62|65.49|65.62|65.49|65.62|65.49|308
1597226400000|2020-08-12 10:00:00|65.52|65.39|65.62|65.49|65.62|65.49|65.52|65.39|506
1597226700000|2020-08-12 10:05:00|65.52|65.39|65.62|65.49|65.62|65.49|65.52|65.39|303
1597227000000|2020-08-12 10:10:00|65.72|65.59|65.72|65.59|65.82|65.69|65.72|65.49|1897
1597227300000|2020-08-12 10:15:00|||||||||502
1597227600000|2020-08-12 10:20:00|65.62|65.49|65.72|65.59|65.72|65.59|65.62|65.49|3002
1597227900000|2020-08-12 10:25:00|65.62|65.49|65.72|65.59|65.72|65.59|65.62|65.49|117
1597228200000|2020-08-12 10:30:00|||||||||36
1597228500000|2020-08-12 10:35:00|||||||||500
1597228800000|2020-08-12 10:40:00|65.62|65.49|65.62|65.49|65.62|65.49|65.62|65.49|106
1597229400000|2020-08-12 10:50:00|||||||||1
1597229700000|2020-08-12 10:55:00|||||||||152
1597230000000|2020-08-12 11:00:00|65.52|65.39|65.52|65.39|65.62|65.49|65.52|65.39|538
1597230300000|2020-08-12 11:05:00|65.62|65.49|65.72|65.59|65.72|65.59|65.62|65.49|3989
1597230600000|2020-08-12 11:10:00|65.62|65.49|65.62|65.49|65.72|65.59|65.62|65.49|830
1597230900000|2020-08-12 11:15:00|65.72|65.59|65.72|65.59|65.72|65.59|65.72|65.59|270
1597231200000|2020-08-12 11:20:00|65.62|65.49|65.62|65.49|65.72|65.59|65.62|65.49|2826
1597231500000|2020-08-12 11:25:00|65.72|65.59|65.72|65.59|65.72|65.59|65.72|65.59|2146
1597231800000|2020-08-12 11:30:00|||||||||63
1597232100000|2020-08-12 11:35:00|||||||||2
1597232400000|2020-08-12 11:40:00|65.62|65.49|65.62|65.49|65.72|65.59|65.62|65.49|664
1597232700000|2020-08-12 11:45:00|65.72|65.59|65.72|65.49|65.72|65.59|65.62|65.49|1522
1597233000000|2020-08-12 11:50:00|65.62||65.62||65.62||65.62||601
1597233300000|2020-08-12 11:55:00|65.52|65.39|65.52|65.39|65.62|65.49|65.52|65.39|1769
1597233600000|2020-08-12 12:00:00|65.42|65.29|65.52|65.39|65.52|65.39|65.42|65.29|2391
1597233900000|2020-08-12 12:05:00|65.62|65.49|65.52|65.39|65.62|65.49|65.52|65.39|1037
1597234200000|2020-08-12 12:10:00|||||||||2385
1597234500000|2020-08-12 12:15:00|65.42|65.29|65.52|65.39|65.52|65.39|65.42|65.29|1184
1597234800000|2020-08-12 12:20:00|65.62|65.49|65.62|65.49|65.62|65.49|65.52|65.39|999
1597235100000|2020-08-12 12:25:00|65.52|65.39|65.52|65.39|65.52|65.39|65.52|65.39|232
1597235400000|2020-08-12 12:30:00|65.62|65.49|65.72|65.59|65.72|65.59|65.52|65.39|2586
1597235700000|2020-08-12 12:35:00|65.82|65.69|65.82|65.69|65.82|65.69|65.72|65.59|1979
1597236000000|2020-08-12 12:40:00|||||||||799
1597236300000|2020-08-12 12:45:00|||||||||788
1597236600000|2020-08-12 12:50:00|||||||||630
1597236900000|2020-08-12 12:55:00|65.92|65.79|65.92|65.79|65.92|65.79|65.92|65.79|5550
1597237200000|2020-08-12 13:00:00|66.02|65.89|66.02|65.89|66.02|65.89|66.02|65.89|667
1597237500000|2020-08-12 13:05:00|||||||||3237
1597237800000|2020-08-12 13:10:00|||||||||1441
1597238100000|2020-08-12 13:15:00|65.92|65.79|65.92|65.79|65.92|65.79|65.92|65.79|4209
1597238400000|2020-08-12 13:20:00|||||||||70
1597238700000|2020-08-12 13:25:00|66.02|65.89|66.02|65.89|66.12|65.99|66.02|65.89|1489
1597239000000|2020-08-12 13:30:00|65.92|65.79|65.82|65.69|65.92|65.89|65.82|65.69|6977
1597239300000|2020-08-12 13:35:00|65.92|65.79|65.82|65.69|65.92|65.79|65.82|65.69|24
1597239600000|2020-08-12 13:40:00|65.72|65.59|65.72|65.59|65.82|65.69|65.72|65.59|312
1597239900000|2020-08-12 13:45:00|65.62|65.49|65.62|65.49|65.72|65.59|65.62|65.49|1251
1597240200000|2020-08-12 13:50:00|65.52|65.39|65.52|65.39|65.62|65.49|65.52|65.39|1592
1597240500000|2020-08-12 13:55:00|65.62|65.49|65.42|65.29|65.62|65.49|65.42|65.29|693
1597240800000|2020-08-12 14:00:00|65.52|65.39|65.42|65.29|65.52|65.39|65.42|65.29|458
1597241100000|2020-08-12 14:05:00|65.52|65.39|65.52|65.39|65.62|65.49|65.42|65.29|1294
1597241400000|2020-08-12 14:10:00|65.42|65.29|65.42|65.29|65.52|65.39|65.42|65.29|620
1597241700000|2020-08-12 14:15:00|65.52|65.39|65.52|65.39|65.52|65.39|65.42|65.29|1259
1597242000000|2020-08-12 14:20:00|65.42|65.29|65.62|65.49|65.62|65.49|65.42|65.29|1170
1597242300000|2020-08-12 14:25:00|65.52|65.39|65.42|65.29|65.52|65.39|65.32|65.19|9226
1597242600000|2020-08-12 14:30:00|65.52|65.39|65.42|65.29|65.52|65.39|65.42|65.29|686
1597242900000|2020-08-12 14:35:00|65.32|65.19|65.32|65.19|65.42|65.29|65.32|65.19|2989
1597243200000|2020-08-12 14:40:00|65.42|65.29|65.42|65.29|65.42|65.29|65.32|65.19|1635
1597243500000|2020-08-12 14:45:00|65.52|65.39|65.32|65.19|65.52|65.39|65.32|65.19|1847
1597243800000|2020-08-12 14:50:00|65.22|65.09|65.22|65.09|65.22|65.09|65.22|65.09|773
1597244100000|2020-08-12 14:55:00|65.32|65.19|65.22|65.09|65.32|65.19|65.22|65.09|4135
1597244400000|2020-08-12 15:00:00|65.12|64.99|65.22|65.09|65.22|65.09|65.12|64.99|3543
1597244700000|2020-08-12 15:05:00|||||||||8
1597245000000|2020-08-12 15:10:00|65.12|64.99|65.02|64.89|65.12|64.99|65.02|64.89|3661
1597245300000|2020-08-12 15:15:00|64.92|64.79|64.82|64.69|65.02|64.89|64.82|64.69|2816
1597245600000|2020-08-12 15:20:00|64.92|64.79|64.92|64.79|64.92|64.79|64.82|64.69|1630
1597245900000|2020-08-12 15:25:00|64.82|64.69|64.92|64.79|64.92|64.79|64.82|64.69|1953
1597246200000|2020-08-12 15:30:00|64.82|64.69|64.82|64.69|64.92|64.79|64.82|64.69|4745
1597246500000|2020-08-12 15:35:00|64.92|64.79|64.82|64.69|64.92|64.79|64.82|64.69|3828
1597246800000|2020-08-12 15:40:00|||||||||5
1597247100000|2020-08-12 15:45:00|64.72|64.59|64.72|64.59|64.82|64.69|64.72|64.59|645
1597247400000|2020-08-12 15:50:00|64.82|64.69|64.72|64.59|64.82|64.69|64.72|64.59|34
1597247700000|2020-08-12 15:55:00|64.62|64.49|64.72|64.59|64.72|64.59|64.62|64.49|259
1597248000000|2020-08-12 16:00:00|64.82|64.69|64.82|64.69|64.82|64.69|64.82|64.69|80
1597248300000|2020-08-12 16:05:00|||||||||246
1597248600000|2020-08-12 16:10:00|||||||||202
1597248900000|2020-08-12 16:15:00|64.92|64.79|64.92|64.79|64.92|64.79|64.92|64.79|8
1597249200000|2020-08-12 16:20:00|64.82|64.69|64.72|64.59|64.82|64.69|64.72|64.59|1546
1597249500000|2020-08-12 16:25:00|64.82|64.69|64.82|64.69|64.82|64.69|64.82|64.69|416
1597250100000|2020-08-12 16:35:00|||||||||200
1597250400000|2020-08-12 16:40:00|64.72|64.59|64.72|64.59|64.72|64.59|64.72|64.59|118
1597250700000|2020-08-12 16:45:00|64.62|64.49|64.62|64.49|64.62|64.49|64.62|64.49|31
1597251300000|2020-08-12 16:55:00|64.52|64.39|64.52|64.39|64.52|64.39|64.52|64.39|17
1597251600000|2020-08-12 17:00:00|64.62|64.49|64.52|64.39|64.62|64.49|64.52|64.39|65
1597251900000|2020-08-12 17:05:00|64.42|64.29|64.42|64.29|64.42|64.29|64.42|64.29|668
1597252200000|2020-08-12 17:10:00|||||||||10
1597252500000|2020-08-12 17:15:00|64.32|64.19|64.32|64.19|64.42|64.29|64.32|64.19|1048
1597252800000|2020-08-12 17:20:00|||||||||8
1597253100000|2020-08-12 17:25:00|||||||||181
1597253400000|2020-08-12 17:30:00|64.42|64.29|64.52|64.39|64.52|64.39|64.42|64.29|262
1597253700000|2020-08-12 17:35:00|||||||||84
1597254000000|2020-08-12 17:40:00|64.42|64.29|64.42|64.29|64.42|64.29|64.42|64.29|113
1597254300000|2020-08-12 17:45:00|||||||||20
1597254600000|2020-08-12 17:50:00|64.52|64.39|64.62|64.49|64.62|64.49|64.52|64.39|632
1597254900000|2020-08-12 17:55:00|||||||||1
1597255200000|2020-08-12 18:00:00|64.52|64.39|64.52|64.39|64.52|64.49|64.52|64.39|19
1597255500000|2020-08-12 18:05:00|||||||||15
1597255800000|2020-08-12 18:10:00|||||||||45
1597256100000|2020-08-12 18:15:00|||||||||6
1597256400000|2020-08-12 18:20:00|||||||||5
1597256700000|2020-08-12 18:25:00|||||||||4
1597257000000|2020-08-12 18:30:00|||||||||4
1597257300000|2020-08-12 18:35:00|||||||||4
1597257600000|2020-08-12 18:40:00|||||||||4
1597257900000|2020-08-12 18:45:00|||||||||5
1597258200000|2020-08-12 18:50:00|64.62|64.49|64.62|64.49|64.62|64.49|64.62|64.39|232
1597258800000|2020-08-12 19:00:00|||||||||28
1597259100000|2020-08-12 19:05:00|||||||||5
1597259400000|2020-08-12 19:10:00|||||||||5
1597259700000|2020-08-12 19:15:00|64.72|64.59|64.72|64.59|64.72|64.59|64.72|64.59|41
1597260300000|2020-08-12 19:25:00|||||||||14
1597260600000|2020-08-12 19:30:00|64.62|64.49|64.62|64.49|64.62|64.49|64.52|64.39|479
1597260900000|2020-08-12 19:35:00|64.52|64.39|64.62|64.49|64.62|64.49|64.52|64.39|5
1597261200000|2020-08-12 19:40:00|64.72|64.39|64.82|64.59|64.82|64.59|64.72|64.39|1314
1597261500000|2020-08-12 19:45:00|64.72|64.49|64.72|64.49|64.72|64.49|64.62|64.49|174
1597261800000|2020-08-12 19:50:00|64.62|64.59|64.62|64.49|64.72|64.59|64.62|64.39|99
1597262100000|2020-08-12 19:55:00|64.72|64.59|64.72|64.49|64.72|64.59|64.62|64.49|205
1597298700000|2020-08-13 06:05:00|64.52|64.39|64.42|64.29|64.52|64.39|64.42|64.29|82
1597299000000|2020-08-13 06:10:00|64.32|64.19|64.42|64.29|64.42|64.29|64.32|64.19|46
1597299300000|2020-08-13 06:15:00|64.32|64.19|64.32|64.19|64.32|64.19|64.32|64.19|108
1597299600000|2020-08-13 06:20:00|64.22|64.09|64.32|64.19|64.32|64.19|64.22|64.09|118
1597299900000|2020-08-13 06:25:00|64.22|64.09|64.22|64.09|64.22|64.19|64.22|64.09|170
1597300200000|2020-08-13 06:30:00|64.32|64.19|64.32|64.19|64.32|64.19|64.32|64.09|150
1597300800000|2020-08-13 06:40:00|64.42|64.29|64.32|64.19|64.42|64.29|64.32|64.19|546
1597301100000|2020-08-13 06:45:00|64.42|64.29|64.42|64.19|64.42|64.29|64.32|64.19|84
1597301400000|2020-08-13 06:50:00|64.32|64.29|64.32|64.19|64.32|64.29|64.32|64.19|44
1597301700000|2020-08-13 06:55:00|64.42||64.42||64.42||64.42||290
1597302000000|2020-08-13 07:00:00|64.32|64.09|64.32|64.19|64.42|64.29|64.12|63.99|2450
1597302300000|2020-08-13 07:05:00|64.42|64.29|64.62|64.49|64.72|64.59|64.32|64.19|5161
1597302600000|2020-08-13 07:10:00|64.72|64.59|65.02|64.89|65.02|64.89|64.62|64.49|504
1597302900000|2020-08-13 07:15:00|65.12|64.99|65.22|65.09|65.22|65.09|64.92|64.79|5929
1597303200000|2020-08-13 07:20:00|65.32|65.19|65.12|64.99|65.32|65.19|65.12|64.99|1559
1597303500000|2020-08-13 07:25:00|65.02|64.89|64.82|64.69|65.02|64.89|64.72|64.59|3658
1597303800000|2020-08-13 07:30:00|64.72|64.59|64.82|64.69|64.82|64.69|64.72|64.59|183
1597304100000|2020-08-13 07:35:00|64.72|64.59|64.82|64.69|64.82|64.69|64.72|64.59|618
1597304400000|2020-08-13 07:40:00|64.72|64.59|64.92|64.79|64.92|64.79|64.72|64.59|651
1597304700000|2020-08-13 07:45:00|65.02|64.89|64.72|64.59|65.02|64.89|64.72|64.59|404
1597305000000|2020-08-13 07:50:00|64.82|64.69|64.82|64.69|64.92|64.79|64.72|64.59|388
1597305300000|2020-08-13 07:55:00|64.72|64.59|64.82|64.69|64.92|64.79|64.72|64.59|125
1597305600000|2020-08-13 08:00:00|64.92|64.79|64.82|64.69|64.92|64.79|64.72|64.59|127
1597305900000|2020-08-13 08:05:00|64.72|64.59|64.72|64.59|64.72|64.59|64.62|64.49|420
1597306200000|2020-08-13 08:10:00|64.62|64.49|64.82|64.69|64.82|64.69|64.62|64.49|276
1597306500000|2020-08-13 08:15:00|64.72|64.59|64.72|64.59|64.82|64.59|64.62|64.49|1839
1597306800000|2020-08-13 08:20:00|64.62|64.49|64.62|64.49|64.72|64.59|64.62|64.49|2584
1597307100000|2020-08-13 08:25:00|64.52|64.39|64.52|64.39|64.52|64.39|64.52|64.39|65
1597307400000|2020-08-13 08:30:00|64.42|64.29|64.52|64.39|64.52|64.39|64.42|64.29|587
1597307700000|2020-08-13 08:35:00|||||||||1421
1597308000000|2020-08-13 08:40:00|64.42|64.29|64.52|64.39|64.52|64.39|64.42|64.29|341
1597308300000|2020-08-13 08:45:00|64.42|64.29|64.52|64.39|64.62|64.49|64.42|64.29|248
1597308600000|2020-08-13 08:50:00|64.42|64.29|64.52|64.39|64.52|64.39|64.42|64.29|576
1597308900000|2020-08-13 08:55:00|64.42|64.29|64.42|64.29|64.52|64.39|64.42|64.29|311
1597309200000|2020-08-13 09:00:00|64.52|64.39|64.52|64.39|64.52|64.39|64.42|64.29|50
1597309500000|2020-08-13 09:05:00|||||||||21
1597309800000|2020-08-13 09:10:00|64.42|64.29|64.42|64.29|64.42|64.29|64.42|64.29|47
1597310100000|2020-08-13 09:15:00|64.52|64.39|64.52|64.39|64.52|64.39|64.42|64.29|114
1597310400000|2020-08-13 09:20:00|64.62|64.49|64.62|64.49|64.62|64.49|64.62|64.49|159
1597310700000|2020-08-13 09:25:00|64.52|64.39|64.62|64.49|64.62|64.49|64.52|64.39|118
1597311000000|2020-08-13 09:30:00|64.72|64.59|64.62|64.49|64.72|64.59|64.62|64.49|357
1597311300000|2020-08-13 09:35:00|64.52|64.39|64.52|64.39|64.62|64.49|64.52|64.39|351
1597311600000|2020-08-13 09:40:00|64.62|64.49|64.52|64.39|64.62|64.49|64.52|64.39|85
1597311900000|2020-08-13 09:45:00|64.62|64.49|64.62|64.49|64.62|64.49|64.52|64.39|519
1597312200000|2020-08-13 09:50:00|64.52|64.39|64.52|64.39|64.62|64.49|64.52|64.39|1191
1597312500000|2020-08-13 09:55:00|64.62|64.49|64.62|64.49|64.62|64.49|64.62|64.49|68
1597312800000|2020-08-13 10:00:00|64.52|64.39|64.62|64.49|64.62|64.49|64.52|64.39|104
1597313100000|2020-08-13 10:05:00|64.52|64.39|64.52|64.39|64.52|64.39|64.52|64.39|92
1597313700000|2020-08-13 10:15:00|||||||||259
1597314000000|2020-08-13 10:20:00|64.62|64.49|64.52|64.39|64.62|64.49|64.52|64.39|1713
1597314300000|2020-08-13 10:25:00|64.62|64.49|64.62|64.49|64.62|64.49|64.62|64.49|200
1597314600000|2020-08-13 10:30:00|64.52|64.39|64.62|64.49|64.62|64.49|64.52|64.39|409
1597314900000|2020-08-13 10:35:00|64.72|64.59|64.72|64.59|64.72|64.59|64.72|64.59|45
1597315200000|2020-08-13 10:40:00|||||||||410
1597315500000|2020-08-13 10:45:00|64.62|64.49|64.62|64.49|64.62|64.49|64.62|64.49|2864
1597315800000|2020-08-13 10:50:00|64.52|64.39|64.52|64.39|64.52|64.39|64.42|64.29|1178
1597316100000|2020-08-13 10:55:00|64.42|64.29|64.42|64.29|64.42|64.29|64.42|64.29|43
1597316400000|2020-08-13 11:00:00|||||||||2291
1597316700000|2020-08-13 11:05:00|64.32|64.19|64.32|64.19|64.42|64.29|64.32|64.19|2786
1597317000000|2020-08-13 11:10:00|||||||||13
1597317300000|2020-08-13 11:15:00|64.42|64.29|64.42|64.29|64.42|64.29|64.32|64.19|1258
1597317600000|2020-08-13 11:20:00|64.32|64.19|64.22|64.09|64.32|64.29|64.22|64.09|255
1597318200000|2020-08-13 11:30:00|64.32|64.19|64.22|64.09|64.32|64.19|64.22|64.09|98
1597318500000|2020-08-13 11:35:00|64.12|63.99|64.22|64.09|64.22|64.09|64.12|63.99|581
1597318800000|2020-08-13 11:40:00|64.12|63.99|64.12|63.99|64.12|63.99|64.12|63.99|1039
1597319100000|2020-08-13 11:45:00|64.22|64.09|64.22|64.09|64.22|64.09|64.22|64.09|174
1597319400000|2020-08-13 11:50:00|64.12|63.99|64.12|63.99|64.22|64.09|64.12|63.99|281
1597319700000|2020-08-13 11:55:00|64.22|64.09|64.22|64.09|64.22|64.09|64.12|63.99|198
1597320000000|2020-08-13 12:00:00|64.12|63.99|64.22|64.09|64.22|64.09|64.12|63.99|1853
1597320300000|2020-08-13 12:05:00|64.12|63.99|64.12|63.99|64.22|64.09|64.12|63.99|637
1597320600000|2020-08-13 12:10:00|64.22|64.09|64.22|64.09|64.22|64.09|64.22|64.09|3933
1597320900000|2020-08-13 12:15:00|64.12|63.99|64.12|63.99|64.22|64.09|64.12|63.99|166
1597321200000|2020-08-13 12:20:00|64.02|63.89|64.02|63.89|64.12|63.89|64.02|63.89|1908
1597321500000|2020-08-13 12:25:00|63.92|63.79|64.02|63.89|64.02|63.89|63.92|63.79|1378
1597321800000|2020-08-13 12:30:00|64.12|63.99|64.22|64.09|64.22|64.09|64.02|63.89|837
1597322100000|2020-08-13 12:35:00|64.12|63.99|64.12|63.99|64.22|64.09|64.12|63.99|40
1597322400000|2020-08-13 12:40:00|64.22|64.09|64.12|63.99|64.22|64.09|64.12|63.99|1041
1597322700000|2020-08-13 12:45:00|64.22|64.09|64.22|64.09|64.22|64.09|64.22|64.09|2041
1597323000000|2020-08-13 12:50:00|64.12|63.99|64.22|64.09|64.22|64.09|64.12|63.99|187
1597323300000|2020-08-13 12:55:00|||||||||21
1597323600000|2020-08-13 13:00:00|64.12|63.99|64.02|63.89|64.12|63.99|64.02|63.89|2101
1597323900000|2020-08-13 13:05:00|64.12|63.99|64.12|63.89|64.12|63.99|64.02|63.89|299
1597324200000|2020-08-13 13:10:00|64.02||64.02||64.02||64.02||0
1597324500000|2020-08-13 13:15:00|||||||||20
1597324800000|2020-08-13 13:20:00|64.12|63.99|64.12|63.99|64.12|63.99|64.02|63.89|1166
1597325100000|2020-08-13 13:25:00|64.02|63.89|64.02|63.89|64.02|63.89|64.02|63.89|224
1597325400000|2020-08-13 13:30:00|63.92|63.79|64.02|63.89|64.02|63.89|63.92|63.79|1000
1597325700000|2020-08-13 13:35:00|63.92|63.79|64.02|63.89|64.02|63.89|63.92|63.79|1014
1597326000000|2020-08-13 13:40:00|63.92|63.79|64.22|64.09|64.22|64.09|63.92|63.79|1690
1597326300000|2020-08-13 13:45:00|64.12|63.99|64.22|64.09|64.22|64.09|64.12|63.99|377
1597326600000|2020-08-13 13:50:00|64.32|64.19|64.32|64.19|64.32|64.19|64.22|64.09|3282
1597326900000|2020-08-13 13:55:00|64.22|64.09|64.32|64.19|64.42|64.29|64.22|64.09|3504
1597327200000|2020-08-13 14:00:00|64.22|64.09|64.32|64.19|64.32|64.19|64.22|64.09|654
1597327500000|2020-08-13 14:05:00|64.22|64.09|64.22|64.09|64.32|64.19|64.22|64.09|134
1597327800000|2020-08-13 14:10:00|64.12|63.99|64.12|63.99|64.22|64.09|64.12|63.99|1702
1597328100000|2020-08-13 14:15:00|64.02|63.89|64.12|63.89|64.12|63.99|64.02|63.89|296
1597328400000|2020-08-13 14:20:00|64.02|63.99|63.92|63.79|64.12|63.99|63.92|63.79|231
1597328700000|2020-08-13 14:25:00|64.02|63.89|63.92|63.79|64.02|63.89|63.92|63.79|49
1597329000000|2020-08-13 14:30:00|64.02||63.92||64.02||63.92||1768
1597329300000|2020-08-13 14:35:00|63.82|63.69|63.92|63.79|63.92|63.79|63.82|63.69|607
1597329600000|2020-08-13 14:40:00|||||||||64
1597329900000|2020-08-13 14:45:00|||||||||958
1597330200000|2020-08-13 14:50:00|63.82|63.69|63.82|63.69|63.82|63.69|63.72|63.59|809
1597330500000|2020-08-13 14:55:00|||||||||59
1597330800000|2020-08-13 15:00:00|63.92|63.79|63.82|63.69|63.92|63.79|63.82|63.69|1074
1597331100000|2020-08-13 15:05:00|63.92|63.79|63.92|63.79|63.92|63.79|63.92|63.79|351
1597331400000|2020-08-13 15:10:00|64.02|63.89|64.12|63.99|64.12|63.99|64.02|63.89|2467
1597331700000|2020-08-13 15:15:00|64.02|63.89|64.02|63.89|64.02|63.89|64.02|63.89|669
1597332000000|2020-08-13 15:20:00|63.92|63.79|63.92|63.79|63.92|63.79|63.92|63.79|635
1597332300000|2020-08-13 15:25:00|||||||||1165
1597332600000|2020-08-13 15:30:00|63.82|63.69|63.62|63.49|63.82|63.69|63.62|63.49|6444
1597332900000|2020-08-13 15:35:00|63.52|63.39|63.52|63.39|63.52|63.39|63.52|63.39|4831
1597333200000|2020-08-13 15:40:00|||||||||667
1597333500000|2020-08-13 15:45:00|||||||||9362
1597333800000|2020-08-13 15:50:00|||||||||2338
1597334100000|2020-08-13 15:55:00|||||||||471
1597334400000|2020-08-13 16:00:00|||||||||15
1597334700000|2020-08-13 16:05:00|||||||||10
1597335000000|2020-08-13 16:10:00|||||||||228
1597335300000|2020-08-13 16:15:00|||||||||69
1597335600000|2020-08-13 16:20:00|||||||||537
1597335900000|2020-08-13 16:25:00|||||||||631
1597336200000|2020-08-13 16:30:00|||||||||165
1597336500000|2020-08-13 16:35:00|||||||||5
1597336800000|2020-08-13 16:40:00|||||||||2
1597337100000|2020-08-13 16:45:00|63.42|63.29|63.42|63.29|63.42|63.29|63.42|63.29|839
1597337400000|2020-08-13 16:50:00|||||||||709
1597337700000|2020-08-13 16:55:00|||||||||18
1597338000000|2020-08-13 17:00:00|63.52|63.39|63.42|63.29|63.52|63.39|63.42|63.29|828
1597338300000|2020-08-13 17:05:00|63.52|63.39|63.52|63.39|63.52|63.39|63.42|63.39|253
1597339200000|2020-08-13 17:20:00|63.62|63.49|63.62|63.49|63.62|63.49|63.62|63.49|204
1597339500000|2020-08-13 17:25:00|||||||||60
1597339800000|2020-08-13 17:30:00|63.52|63.39|63.52|63.39|63.52|63.39|63.52|63.39|4
1597340100000|2020-08-13 17:35:00|63.62|63.49|63.62|63.49|63.62|63.49|63.62|63.49|84
1597341600000|2020-08-13 18:00:00|63.52|63.39|63.52|63.39|63.62|63.39|63.52|63.39|82
1597341900000|2020-08-13 18:05:00|63.62|63.49|63.62|63.39|63.62|63.49|63.62|63.39|0
1597342200000|2020-08-13 18:10:00|63.52||63.62||63.62||63.52||54
1597342500000|2020-08-13 18:15:00|63.52|63.49|63.52|63.39|63.62|63.49|63.52|63.39|58
1597342800000|2020-08-13 18:20:00|63.42|63.29|63.52|63.39|63.52|63.39|63.42|63.29|114
1597343700000|2020-08-13 18:35:00|63.42|63.29|63.42|63.29|63.42|63.29|63.42|63.29|0
1597344000000|2020-08-13 18:40:00|63.52||63.42||63.52||63.42||28
1597344300000|2020-08-13 18:45:00|63.52|63.39|63.42|63.29|63.52|63.39|63.42|63.29|85
1597344600000|2020-08-13 18:50:00|63.32|63.19|63.42|63.29|63.42|63.29|63.32|63.19|111
1597344900000|2020-08-13 18:55:00|63.52||63.42||63.52||63.42||101
1597345200000|2020-08-13 19:00:00|63.52||63.52||63.52||63.42||50
1597345500000|2020-08-13 19:05:00|63.42|63.39|63.42|63.29|63.52|63.39|63.42|63.29|25
1597345800000|2020-08-13 19:10:00|63.52||63.52||63.52||63.42||0
1597346100000|2020-08-13 19:15:00||63.39||63.39||63.39||63.39|0
1597346400000|2020-08-13 19:20:00|63.62|63.49|63.62|63.49|63.62|63.49|63.62|63.49|62
1597347300000|2020-08-13 19:35:00|||||||||45
1597347900000|2020-08-13 19:45:00|63.52|63.39|63.52|63.39|63.52|63.49|63.52|63.39|88
1597348200000|2020-08-13 19:50:00|63.62||63.52||63.62||63.52||39
1597348500000|2020-08-13 19:55:00|63.62||63.62||63.62||63.62||305
1597385100000|2020-08-14 06:05:00|63.92|63.79|63.72|63.59|63.92|63.79|63.72|63.59|31
1597385400000|2020-08-14 06:10:00|63.62|63.49|63.82|63.69|63.82|63.69|63.62|63.49|49
1597385700000|2020-08-14 06:15:00|63.92|63.79|63.82|63.69|63.92|63.79|63.82|63.69|8
1597386000000|2020-08-14 06:20:00|63.72|63.59|63.72|63.59|63.72|63.59|63.72|63.59|0
1597386300000|2020-08-14 06:25:00|63.62|63.49|63.72|63.59|63.72|63.59|63.62|63.49|74
1597386900000|2020-08-14 06:35:00|63.82|63.69|63.82|63.69|63.82|63.69|63.82|63.69|16
1597387200000|2020-08-14 06:40:00|63.92|63.79|63.82|63.69|63.92|63.79|63.82|63.69|47
1597387500000|2020-08-14 06:45:00|63.92||63.82||63.92||63.82||41
1597387800000|2020-08-14 06:50:00|63.72|63.59|63.72|63.59|63.72|63.59|63.72|63.59|12
1597388100000|2020-08-14 06:55:00|63.62|63.49|63.52|63.39|63.62|63.49|63.52|63.39|167
1597388400000|2020-08-14 07:00:00|63.42|63.29|63.22|63.09|63.52|63.39|63.12|62.99|3069
1597388700000|2020-08-14 07:05:00|63.12|62.99|62.82|62.69|63.22|62.99|62.82|62.69|2517
1597389000000|2020-08-14 07:10:00|62.92|62.79|62.82|62.69|63.02|62.89|62.82|62.69|1516
1597389300000|2020-08-14 07:15:00|62.72|62.59|63.02|62.89|63.02|62.89|62.72|62.59|1328
1597389600000|2020-08-14 07:20:00|62.92|62.79|62.92|62.79|63.02|62.89|62.82|62.69|1559
1597389900000|2020-08-14 07:25:00|62.82|62.69|62.92|62.79|63.02|62.89|62.82|62.69|419
1597390200000|2020-08-14 07:30:00|62.82|62.69|62.82|62.69|62.82|62.69|62.72|62.59|1668
1597390500000|2020-08-14 07:35:00|62.92|62.59|62.82|62.69|62.92|62.79|62.82|62.59|23
1597390800000|2020-08-14 07:40:00|62.72|62.59|62.62|62.49|62.82|62.69|62.62|62.49|317
1597391100000|2020-08-14 07:45:00|62.52|62.39|62.52|62.29|62.52|62.39|62.42|62.29|935
1597391400000|2020-08-14 07:50:00|62.42|62.39|62.52|62.39|62.52|62.39|62.42|62.29|607
1597391700000|2020-08-14 07:55:00|62.42|62.29|62.62|62.49|62.72|62.59|62.42|62.29|375
1597392000000|2020-08-14 08:00:00|62.52|62.39|62.42|62.29|62.62|62.39|62.32|62.19|103
1597392300000|2020-08-14 08:05:00|62.32|62.19|62.22|62.09|62.32|62.19|62.22|62.09|3554
1597392600000|2020-08-14 08:10:00|62.12|61.99|62.12|61.99|62.22|62.09|62.12|61.99|1504
1597392900000|2020-08-14 08:15:00|62.02|61.89|62.02|61.89|62.12|61.99|62.02|61.89|1453
1597393200000|2020-08-14 08:20:00|61.92|61.79|61.92|61.79|62.02|61.89|61.82|61.69|4678
1597393500000|2020-08-14 08:25:00|61.82|61.69|61.92|61.79|61.92|61.79|61.82|61.69|1148
1597393800000|2020-08-14 08:30:00|61.82|61.69|61.92|61.79|61.92|61.79|61.82|61.69|572
1597394100000|2020-08-14 08:35:00|61.82|61.69|62.02|61.89|62.02|61.89|61.82|61.69|632
1597394400000|2020-08-14 08:40:00|61.92|61.79|61.92|61.79|62.02|61.89|61.92|61.79|1032
1597394700000|2020-08-14 08:45:00|61.82|61.69|61.72|61.59|61.92|61.79|61.72|61.59|439
1597395000000|2020-08-14 08:50:00|61.62|61.49|61.82|61.69|61.82|61.69|61.62|61.49|1351
1597395300000|2020-08-14 08:55:00|61.92|61.79|61.82|61.69|61.92|61.79|61.82|61.69|432
1597395600000|2020-08-14 09:00:00|61.72|61.59|61.72|61.59|61.72|61.59|61.72|61.59|555
1597395900000|2020-08-14 09:05:00|||||||||227
1597396200000|2020-08-14 09:10:00|61.62|61.49|61.82|61.69|61.82|61.69|61.62|61.49|1082
1597396500000|2020-08-14 09:15:00|61.72|61.59|62.02|61.89|62.02|61.89|61.72|61.59|1823
1597396800000|2020-08-14 09:20:00|61.92|61.79|61.92|61.79|62.02|61.89|61.92|61.79|550
1597397100000|2020-08-14 09:25:00|61.82|61.69|62.02|61.89|62.02|61.89|61.82|61.69|113
1597397400000|2020-08-14 09:30:00|61.92|61.79|62.02|61.89|62.12|61.99|61.92|61.79|2966
1597397700000|2020-08-14 09:35:00|62.12|61.99|61.92|61.79|62.12|61.99|61.92|61.79|2613
1597398000000|2020-08-14 09:40:00|62.02|61.89|61.92|61.79|62.02|61.89|61.92|61.79|3443
1597398300000|2020-08-14 09:45:00|62.02|61.89|62.02|61.89|62.02|61.89|61.92|61.79|456
1597398600000|2020-08-14 09:50:00|62.12|61.99|62.12|61.99|62.12|61.99|62.02|61.89|767
1597398900000|2020-08-14 09:55:00|62.22|62.09|62.22|62.09|62.22|62.09|62.12|61.99|2362
1597399200000|2020-08-14 10:00:00|62.12|61.99|62.22|61.99|62.22|62.09|62.12|61.99|1654
1597399500000|2020-08-14 10:05:00|62.12|62.09|62.12|61.99|62.12|62.09|62.12|61.99|331
1597399800000|2020-08-14 10:10:00|62.02|61.89|62.12|61.99|62.12|61.99|62.02|61.89|169
1597400100000|2020-08-14 10:15:00|62.02|61.89|62.02|61.89|62.12|61.99|62.02|61.89|1556
1597400400000|2020-08-14 10:20:00|62.12|61.99|62.12|61.99|62.12|61.99|62.12|61.89|9
1597400700000|2020-08-14 10:25:00|62.02|61.89|62.02|61.89|62.02|61.89|62.02|61.89|254
1597401000000|2020-08-14 10:30:00|62.12|61.99|62.22|62.09|62.22|62.09|62.12|61.99|1056
1597401300000|2020-08-14 10:35:00|62.32|62.19|62.32|62.19|62.32|62.19|62.22|62.09|1199
1597401600000|2020-08-14 10:40:00|62.22|62.09|62.22|62.09|62.32|62.19|62.22|62.09|156
1597401900000|2020-08-14 10:45:00|62.32|62.19|62.32|62.19|62.42|62.29|62.32|62.19|44
1597402200000|2020-08-14 10:50:00|||||||||105
1597402500000|2020-08-14 10:55:00|||||||||2
1597402800000|2020-08-14 11:00:00|62.42|62.29|62.42|62.29|62.42|62.29|62.42|62.29|435
1597403100000|2020-08-14 11:05:00|62.32|62.19|62.32|62.19|62.42|62.29|62.32|62.19|877
1597403400000|2020-08-14 11:10:00|62.42|62.29|62.42|62.29|62.42|62.29|62.42|62.29|1732
1597403700000|2020-08-14 11:15:00|62.32|62.19|62.32|62.19|62.42|62.29|62.32|62.19|4785
1597404000000|2020-08-14 11:20:00|||||||||320
1597404300000|2020-08-14 11:25:00|||||||||10
1597404600000|2020-08-14 11:30:00|62.42|62.29|62.42|62.29|62.42|62.29|62.32|62.19|1528
1597404900000|2020-08-14 11:35:00|||||||||2
1597405200000|2020-08-14 11:40:00|62.52|62.39|62.52|62.39|62.52|62.39|62.52|62.39|624
1597405500000|2020-08-14 11:45:00|||||||||1
1597405800000|2020-08-14 11:50:00|62.42|62.29|62.42|62.29|62.42|62.29|62.42|62.29|152
1597406100000|2020-08-14 11:55:00|62.52|62.39|62.52|62.39|62.52|62.39|62.42|62.29|1529
1597406400000|2020-08-14 12:00:00|62.42|62.29|62.42|62.29|62.42|62.39|62.42|62.29|233
1597406700000|2020-08-14 12:05:00|||||||||161
1597407000000|2020-08-14 12:10:00|62.52|62.39|62.62|62.49|62.62|62.49|62.52|62.39|3270
1597407300000|2020-08-14 12:15:00|62.72|62.59|62.62|62.49|62.72|62.59|62.62|62.49|970
1597407600000|2020-08-14 12:20:00|62.52|62.39|62.52|62.39|62.62|62.49|62.52|62.39|791
1597407900000|2020-08-14 12:25:00|62.62|62.49|62.52|62.39|62.62|62.49|62.52|62.39|229
1597408200000|2020-08-14 12:30:00|62.62|62.49|62.72|62.59|62.72|62.59|62.52|62.39|451
1597408500000|2020-08-14 12:35:00|62.62|62.49|62.62|62.49|62.62|62.49|62.62|62.49|776
1597408800000|2020-08-14 12:40:00|62.52|62.39|62.52|62.39|62.52|62.39|62.52|62.39|226
1597409100000|2020-08-14 12:45:00|62.42|62.29|62.42|62.29|62.42|62.29|62.42|62.29|220
1597409400000|2020-08-14 12:50:00|62.52|62.39|62.42|62.29|62.52|62.39|62.42|62.29|2211
1597409700000|2020-08-14 12:55:00|||||||||50
1597410000000|2020-08-14 13:00:00|62.32|62.19|62.32|62.19|62.42|62.29|62.32|62.19|1314
1597410300000|2020-08-14 13:05:00|62.42|62.29|62.42|62.29|62.42|62.29|62.32|62.19|143
1597410600000|2020-08-14 13:10:00|62.52|62.39|62.42|62.29|62.52|62.39|62.42|62.29|1587
1597410900000|2020-08-14 13:15:00|62.52|62.39|62.42|62.29|62.52|62.39|62.42|62.29|486
1597411200000|2020-08-14 13:20:00|62.52|62.39|62.52|62.39|62.52|62.39|62.52|62.39|1077
1597411500000|2020-08-14 13:25:00|||||||||60
1597411800000|2020-08-14 13:30:00|62.42|62.29|62.62|62.49|62.72|62.59|62.42|62.29|3031
1597412100000|2020-08-14 13:35:00|62.52|62.39|62.72|62.59|62.72|62.59|62.52|62.39|918
1597412400000|2020-08-14 13:40:00|62.62|62.49|62.72|62.59|62.72|62.59|62.62|62.49|1564
1597412700000|2020-08-14 13:45:00|62.82|62.69|62.72|62.59|62.82|62.69|62.62|62.49|1941
1597413000000|2020-08-14 13:50:00|62.62|62.49|62.72|62.59|62.72|62.59|62.62|62.49|899
1597413300000|2020-08-14 13:55:00|||||||||368
1597413600000|2020-08-14 14:00:00|62.82|62.69|62.72|62.59|62.92|62.79|62.72|62.59|2496
1597413900000|2020-08-14 14:05:00|62.82|62.69|62.92|62.79|62.92|62.79|62.82|62.69|685
1597414200000|2020-08-14 14:10:00|62.82|62.69|62.82|62.69|62.92|62.79|62.72|62.59|423
1597414500000|2020-08-14 14:15:00|62.72|62.59|62.82|62.69|62.82|62.69|62.72|62.59|407
1597414800000|2020-08-14 14:20:00|62.92|62.79|62.92|62.79|62.92|62.79|62.92|62.79|1231
1597415100000|2020-08-14 14:25:00|||||||||306
1597415400000|2020-08-14 14:30:00|63.02|62.89|63.02|62.89|63.02|62.89|63.02|62.89|351
1597415700000|2020-08-14 14:35:00|63.12|62.99|63.12|62.99|63.12|62.99|63.12|62.99|98
1597416000000|2020-08-14 14:40:00|||||||||121
1597416300000|2020-08-14 14:45:00|||||||||571
1597416600000|2020-08-14 14:50:00|63.02|62.89|63.12|62.99|63.12|62.99|63.02|62.89|2895
1597416900000|2020-08-14 14:55:00|63.02|62.89|63.12|62.99|63.12|62.99|63.02|62.89|1331
1597417200000|2020-08-14 15:00:00|63.22|63.09|63.12|62.99|63.22|63.09|63.12|62.99|2344
1597417500000|2020-08-14 15:05:00|63.22|63.09|63.32|63.19|63.32|63.19|63.22|63.09|1892
1597417800000|2020-08-14 15:10:00|63.22|63.09|63.22|63.09|63.22|63.09|63.12|62.99|1816
1597418100000|2020-08-14 15:15:00|||||||||53
1597418400000|2020-08-14 15:20:00|63.32|63.19|63.32|63.19|63.32|63.19|63.32|63.19|1631
1597418700000|2020-08-14 15:25:00|||||||||1441
1597419000000|2020-08-14 15:30:00|63.22|63.09|63.22|63.09|63.22|63.09|63.22|63.09|5814
1597419300000|2020-08-14 15:35:00|63.12|62.99|63.12|62.99|63.22|63.09|63.12|62.99|3285
1597419600000|2020-08-14 15:40:00|63.22|63.09|63.22|63.09|63.22|63.09|63.22|63.09|10999
1597419900000|2020-08-14 15:45:00|63.12|62.99|63.12|62.99|63.12|62.99|63.12|62.99|1372
1597420200000|2020-08-14 15:50:00|||||||||116
1597420500000|2020-08-14 15:55:00|63.22|63.09|63.22|63.09|63.22|63.09|63.22|63.09|1146
1597420800000|2020-08-14 16:00:00|||||||||20
1597421100000|2020-08-14 16:05:00|63.12|62.99|63.12|62.99|63.12|62.99|63.12|62.99|448
1597421400000|2020-08-14 16:10:00|||||||||209
1597421700000|2020-08-14 16:15:00|63.02|62.89|63.12|62.99|63.12|62.99|63.02|62.89|515
1597422000000|2020-08-14 16:20:00|63.22|63.09|63.22|62.99|63.22|63.09|63.12|62.99|1195
1597422300000|2020-08-14 16:25:00|63.12|63.09|63.12|62.99|63.12|63.09|63.12|62.99|101
1597422600000|2020-08-14 16:30:00|||||||||3
1597422900000|2020-08-14 16:35:00|63.22|63.09|63.22|63.09|63.22|63.09|63.22|63.09|58
1597423200000|2020-08-14 16:40:00|||||||||1
1597423500000|2020-08-14 16:45:00|63.12|62.99|63.12|62.99|63.12|62.99|63.12|62.99|342
1597423800000|2020-08-14 16:50:00|63.22|63.09|63.22|63.09|63.22|63.09|63.22|63.09|351
1597424100000|2020-08-14 16:55:00|63.12|62.99|63.22|63.09|63.22|63.09|63.12|62.99|630
1597424400000|2020-08-14 17:00:00|||||||||37
1597424700000|2020-08-14 17:05:00|63.12|62.99|63.22|63.09|63.22|63.09|63.12|62.99|44
1597425000000|2020-08-14 17:10:00|||||||||252
1597425300000|2020-08-14 17:15:00|||||||||3
1597425600000|2020-08-14 17:20:00|63.12|62.99|63.12|62.99|63.22|63.09|63.12|62.99|203
1597425900000|2020-08-14 17:25:00|||||||||55
1597426200000|2020-08-14 17:30:00|||||||||2
1597426500000|2020-08-14 17:35:00|||||||||82
1597426800000|2020-08-14 17:40:00|||||||||3
1597427100000|2020-08-14 17:45:00|63.22|63.09|63.22|63.09|63.22|63.09|63.22|63.09|44
1597427400000|2020-08-14 17:50:00||62.99||63.09||63.09||62.99|45
1597428000000|2020-08-14 18:00:00|63.12|62.99|63.12|62.99|63.12|62.99|63.12|62.99|1
1597428300000|2020-08-14 18:05:00|63.22|63.09|63.22|63.09|63.22|63.09|63.22|63.09|37
1597428600000|2020-08-14 18:10:00||62.99||62.99||63.09||62.99|0
1597428900000|2020-08-14 18:15:00|63.12||63.12||63.12||63.12||1
1597429200000|2020-08-14 18:20:00|||||||||1
1597429500000|2020-08-14 18:25:00|||||||||1
1597429800000|2020-08-14 18:30:00|||||||||1
1597430100000|2020-08-14 18:35:00|63.02|62.89|63.02|62.89|63.02|62.89|63.02|62.89|84
1597430400000|2020-08-14 18:40:00|||||||||2
1597430700000|2020-08-14 18:45:00|62.92|62.79|63.02|62.89|63.02|62.89|62.92|62.79|3
1597431000000|2020-08-14 18:50:00||62.79||62.79||62.89||62.79|1
1597431300000|2020-08-14 18:55:00|62.92||62.92||62.92||62.92||2
1597431600000|2020-08-14 19:00:00|63.02|62.89|63.02|62.89|63.02|62.89|63.02|62.89|406
1597432200000|2020-08-14 19:10:00||62.79||62.79||62.79||62.79|1
1597432500000|2020-08-14 19:15:00||62.89||62.79||62.89||62.79|27
1597432800000|2020-08-14 19:20:00|62.92||62.92||62.92||62.92||1
1597433100000|2020-08-14 19:25:00|63.02|62.89|63.02|62.79|63.02|62.89|63.02|62.79|14
1597433400000|2020-08-14 19:30:00|62.92|62.89|62.92|62.79|63.02|62.89|62.92|62.79|22
1597433700000|2020-08-14 19:35:00|||||||||2
1597434000000|2020-08-14 19:40:00|||||||||4
1597434300000|2020-08-14 19:45:00|63.02|62.89|62.92|62.69|63.02|62.89|62.82|62.69|346
1597434600000|2020-08-14 19:50:00|63.02|62.79|63.02|62.89|63.02|62.89|63.02|62.79|15
1597434900000|2020-08-14 19:55:00||62.79||62.89||62.89||62.79|47
1597644300000|2020-08-17 06:05:00|63.12|62.99|63.02|62.89|63.12|62.99|63.02|62.79|101
1597644600000|2020-08-17 06:10:00||62.79||62.79||62.89||62.79|0
1597644900000|2020-08-17 06:15:00|62.92|62.89|63.02|62.89|63.02|62.89|62.92|62.79|268
1597645500000|2020-08-17 06:25:00|63.12||63.12||63.12||63.02||2
1597645800000|2020-08-17 06:30:00||62.99||62.99||62.99||62.99|132
1597646400000|2020-08-17 06:40:00|||||||||1
1597646700000|2020-08-17 06:45:00|63.22|63.09|63.22|63.09|63.22|63.09|63.22|63.09|371
1597647300000|2020-08-17 06:55:00|63.32|63.19|63.12|62.99|63.32|63.19|63.12|62.99|88
1597647600000|2020-08-17 07:00:00|63.22|63.09|63.62|63.39|63.62|63.49|63.12|62.99|1986
1597647900000|2020-08-17 07:05:00|63.72|63.49|63.22|63.09|63.82|63.69|63.22|63.09|617
1597648200000|2020-08-17 07:10:00|63.32|63.19|62.82|62.69|63.32|63.19|62.72|62.59|591
1597648500000|2020-08-17 07:15:00|62.72|62.59|62.62|62.49|62.92|62.79|62.62|62.49|1826
1597648800000|2020-08-17 07:20:00|62.52|62.39|62.62|62.49|62.62|62.49|62.42|62.29|1218
1597649100000|2020-08-17 07:25:00|62.72|62.59|62.82|62.69|62.92|62.79|62.62|62.49|462
1597649400000|2020-08-17 07:30:00|62.92|62.79|62.92|62.79|63.22|63.09|62.82|62.69|2436
1597649700000|2020-08-17 07:35:00|63.02|62.89|62.82|62.59|63.02|62.89|62.72|62.59|97
1597650000000|2020-08-17 07:40:00|62.72|62.69|62.82|62.69|62.92|62.79|62.72|62.59|368
1597650300000|2020-08-17 07:45:00|62.92|62.79|63.02|62.89|63.02|62.89|62.82|62.69|67
1597650600000|2020-08-17 07:50:00|62.92|62.79|63.02|62.89|63.02|62.89|62.92|62.79|415
1597650900000|2020-08-17 07:55:00|63.12|62.99|63.12|62.99|63.22|63.09|63.12|62.99|393
1597651200000|2020-08-17 08:00:00|63.02|62.89|62.72|62.59|63.02|62.89|62.62|62.49|739
1597651500000|2020-08-17 08:05:00|62.82|62.69|62.72|62.59|62.82|62.69|62.72|62.59|88
1597651800000|2020-08-17 08:10:00|62.82|62.69|62.72|62.59|62.82|62.69|62.72|62.59|241
1597652100000|2020-08-17 08:15:00|62.82|62.69|62.72|62.59|62.82|62.69|62.62|62.49|73
1597652400000|2020-08-17 08:20:00|62.62|62.49|62.72|62.59|62.72|62.59|62.62|62.49|439
1597652700000|2020-08-17 08:25:00|62.62|62.49|62.62|62.49|62.72|62.59|62.62|62.49|2972
1597653000000|2020-08-17 08:30:00|62.72|62.59|62.82|62.69|62.82|62.69|62.62|62.49|42
1597653300000|2020-08-17 08:35:00|62.72|62.59|62.72|62.59|62.72|62.59|62.72|62.49|15
1597653600000|2020-08-17 08:40:00|62.62|62.49|62.92|62.69|62.92|62.79|62.52|62.39|289
1597653900000|2020-08-17 08:45:00|62.82|62.79|62.82|62.69|62.82|62.79|62.82|62.69|233
1597654200000|2020-08-17 08:50:00|62.72|62.59|62.72|62.59|62.82|62.69|62.72|62.59|14
1597654500000|2020-08-17 08:55:00|62.82|62.69|62.82|62.69|62.82|62.69|62.72|62.59|614
1597654800000|2020-08-17 09:00:00|62.92|62.79|62.92|62.79|62.92|62.79|62.82|62.69|326
1597655100000|2020-08-17 09:05:00|63.02|62.89|62.92|62.79|63.02|62.89|62.92|62.79|186
1597655400000|2020-08-17 09:10:00|63.02|62.89|63.02|62.89|63.02|62.89|63.02|62.89|328
1597655700000|2020-08-17 09:15:00|||||||||68
1597656000000|2020-08-17 09:20:00|63.12|62.99|63.02|62.89|63.12|62.99|63.02|62.89|2141
1597656300000|2020-08-17 09:25:00|||||||||39
1597656600000|2020-08-17 09:30:00|||||||||110
1597656900000|2020-08-17 09:35:00|62.92|62.79|62.92|62.79|62.92|62.89|62.92|62.79|301
1597657200000|2020-08-17 09:40:00|62.82|62.69|62.82|62.69|62.82|62.79|62.82|62.69|60
1597657500000|2020-08-17 09:45:00|62.92|62.79|62.82|62.69|62.92|62.79|62.82|62.69|124
1597657800000|2020-08-17 09:50:00|62.72|62.59|62.82|62.69|62.82|62.69|62.72|62.59|250
1597658100000|2020-08-17 09:55:00|62.72|62.59|62.72|62.59|62.82|62.69|62.72|62.59|229
1597658400000|2020-08-17 10:00:00|62.62|62.49|62.62|62.49|62.62|62.49|62.62|62.49|149
1597658700000|2020-08-17 10:05:00|62.72|62.59|62.72|62.59|62.72|62.59|62.62|62.49|283
1597659000000|2020-08-17 10:10:00|62.62|62.49|62.62|62.49|62.62|62.49|62.62|62.49|496
1597659300000|2020-08-17 10:15:00|||||||||6
1597659600000|2020-08-17 10:20:00|62.72|62.59|62.72|62.59|62.72|62.59|62.72|62.59|502
1597659900000|2020-08-17 10:25:00|62.82|62.69|62.82|62.69|62.82|62.69|62.82|62.69|53
1597660200000|2020-08-17 10:30:00|62.92|62.79|62.82|62.69|62.92|62.79|62.82|62.69|901
1597660500000|2020-08-17 10:35:00|||||||||8
1597660800000|2020-08-17 10:40:00|||||||||156
1597661100000|2020-08-17 10:45:00|||||||||535
1597661400000|2020-08-17 10:50:00|||||||||11
1597661700000|2020-08-17 10:55:00|62.92|62.79|62.92|62.79|62.92|62.79|62.92|62.79|359
1597662000000|2020-08-17 11:00:00|62.82|62.69|62.82|62.69|62.82|62.69|62.82|62.69|175
1597662300000|2020-08-17 11:05:00|62.72|62.59|62.82|62.69|62.82|62.69|62.72|62.59|740
1597662600000|2020-08-17 11:10:00|62.72|62.59|62.82|62.69|62.82|62.69|62.72|62.59|992
1597662900000|2020-08-17 11:15:00|62.72|62.59|62.72|62.59|62.72|62.59|62.72|62.59|50
1597663200000|2020-08-17 11:20:00|||||||||144
1597663500000|2020-08-17 11:25:00|62.82|62.69|62.82|62.69|62.82|62.69|62.82|62.69|65
1597663800000|2020-08-17 11:30:00|62.72|62.59|62.82|62.69|62.82|62.69|62.72|62.59|567
1597664100000|2020-08-17 11:35:00|62.72|62.59|62.82|62.69|62.82|62.69|62.72|62.59|30
1597664400000|2020-08-17 11:40:00|||||||||9
1597664700000|2020-08-17 11:45:00|||||||||9
1597665000000|2020-08-17 11:50:00|62.72|62.59|62.72|62.59|62.72|62.59|62.72|62.59|1435
1597665300000|2020-08-17 11:55:00|||||||||9
1597665600000|2020-08-17 12:00:00|62.82|62.69|62.82|62.69|62.82|62.69|62.82|62.69|79
1597665900000|2020-08-17 12:05:00|62.92|62.79|62.92|62.79|62.92|62.79|62.82|62.69|1253
1597666200000|2020-08-17 12:10:00|||||||||1093
1597666500000|2020-08-17 12:15:00|||||||||808
1597666800000|2020-08-17 12:20:00|63.02|62.89|63.02|62.89|63.02|62.89|63.02|62.89|1007
1597667100000|2020-08-17 12:25:00|||||||||1649
1597667400000|2020-08-17 12:30:00|62.92|62.79|62.92|62.79|63.02|62.89|62.92|62.79|1969
1597667700000|2020-08-17 12:35:00|63.02|62.89|63.02|62.89|63.02|62.89|63.02|62.89|690
1597668000000|2020-08-17 12:40:00|||||||||1119
1597668300000|2020-08-17 12:45:00|63.12|62.99|63.12|62.99|63.12|62.99|63.12|62.99|2645
1597668600000|2020-08-17 12:50:00|||||||||10
1597668900000|2020-08-17 12:55:00|63.02|62.89|62.92|62.79|63.12|62.99|62.92|62.79|1011
1597669200000|2020-08-17 13:00:00|63.02|62.89|62.92|62.79|63.02|62.89|62.92|62.79|390
1597669500000|2020-08-17 13:05:00|63.02|62.89|63.02|62.89|63.02|62.89|63.02|62.89|509
1597669800000|2020-08-17 13:10:00|||||||||516
1597670100000|2020-08-17 13:15:00|||||||||1715
1597670400000|2020-08-17 13:20:00|63.12|62.99|63.02|62.89|63.12|62.99|63.02|62.89|3556
1597670700000|2020-08-17 13:25:00|||||||||9
1597671000000|2020-08-17 13:30:00|62.92|62.79|62.92|62.79|62.92|62.79|62.82|62.69|207
1597671300000|2020-08-17 13:35:00|63.02|62.89|62.82|62.69|63.02|62.89|62.72|62.59|2550
1597671600000|2020-08-17 13:40:00|||||||||411
1597671900000|2020-08-17 13:45:00|62.72|62.59|62.72|62.59|62.82|62.69|62.72|62.59|2164
1597672200000|2020-08-17 13:50:00|62.82|62.69|62.82|62.69|62.82|62.69|62.72|62.69|277
1597672500000|2020-08-17 13:55:00|62.72|62.59|62.72|62.59|62.82|62.69|62.72|62.59|346
1597672800000|2020-08-17 14:00:00|62.82|62.69|62.72|62.59|62.82|62.69|62.62|62.49|1233
1597673100000|2020-08-17 14:05:00|62.62|62.49|62.62|62.49|62.72|62.59|62.62|62.49|211
1597673400000|2020-08-17 14:10:00|||||||||19
1597673700000|2020-08-17 14:15:00|62.72|62.59|62.72|62.59|62.72|62.59|62.72|62.59|1254
1597674000000|2020-08-17 14:20:00|||||||||1333
1597674300000|2020-08-17 14:25:00|62.82|62.69|62.72|62.59|62.82|62.69|62.72|62.59|377
1597674600000|2020-08-17 14:30:00|62.62|62.49|62.62|62.49|62.62|62.49|62.62|62.49|30
1597674900000|2020-08-17 14:35:00|||||||||42
1597675200000|2020-08-17 14:40:00|||||||||176
1597675500000|2020-08-17 14:45:00|62.72|62.59|62.62|62.49|62.72|62.59|62.62|62.49|833
1597675800000|2020-08-17 14:50:00|||||||||2448
1597676100000|2020-08-17 14:55:00|||||||||123
1597676400000|2020-08-17 15:00:00|62.52|62.39|62.52|62.39|62.62|62.49|62.52|62.39|1295
1597676700000|2020-08-17 15:05:00|||||||||151
1597677000000|2020-08-17 15:10:00|||||||||472
1597677300000|2020-08-17 15:15:00|||||||||2455
1597677600000|2020-08-17 15:20:00|||||||||1619
1597677900000|2020-08-17 15:25:00|62.62|62.49|62.62|62.49|62.62|62.49|62.62|62.49|3526
1597678200000|2020-08-17 15:30:00|62.52|62.39|62.42|62.29|62.62|62.49|62.42|62.29|8474
1597678500000|2020-08-17 15:35:00|||||||||884
1597678800000|2020-08-17 15:40:00|62.32|62.19|62.22|62.09|62.42|62.29|62.22|62.09|1959
1597679400000|2020-08-17 15:50:00|62.32|62.19|62.32|62.19|62.32|62.19|62.32|62.19|2157
1597680000000|2020-08-17 16:00:00|62.42|62.29|62.42|62.29|62.42|62.29|62.32|62.19|617
1597680300000|2020-08-17 16:05:00|||||||||562
1597680900000|2020-08-17 16:15:00|62.52|62.39|62.52|62.39|62.52|62.39|62.52|62.39|543
1597681200000|2020-08-17 16:20:00|||||||||580
1597681500000|2020-08-17 16:25:00|||||||||55
1597683000000|2020-08-17 16:50:00|||||||||200
1597683300000|2020-08-17 16:55:00|62.42|62.29|62.42|62.29|62.52|62.39|62.42|62.29|398
1597683600000|2020-08-17 17:00:00|62.52|62.39|62.42|62.29|62.52|62.39|62.42|62.29|105
1597684200000|2020-08-17 17:10:00||62.19||62.29||62.29||62.19|0
1597684800000|2020-08-17 17:20:00||62.19||62.19||62.19||62.19|0
1597685700000|2020-08-17 17:35:00||62.29||62.19||62.29||62.19|0
1597686000000|2020-08-17 17:40:00||62.29||62.29||62.29||62.29|0
1597686300000|2020-08-17 17:45:00|62.32|62.19|62.32|62.19|62.32|62.29|62.32|62.19|64
1597687200000|2020-08-17 18:00:00|||||||||271
1597688700000|2020-08-17 18:25:00|62.42|62.29|62.42|62.29|62.42|62.29|62.42|62.19|65
1597689000000|2020-08-17 18:30:00|||||||||36
1597689900000|2020-08-17 18:45:00||62.19||62.19||62.19||62.19|0
1597690200000|2020-08-17 18:50:00||62.29||62.29||62.29||62.19|0
1597690800000|2020-08-17 19:00:00|62.32|62.19|62.22|62.09|62.32|62.19|62.22|62.09|278
1597691100000|2020-08-17 19:05:00||61.99||62.09||62.09||61.99|1282
1597691700000|2020-08-17 19:15:00|||||||||194
1597692600000|2020-08-17 19:30:00|62.32||62.32||62.32||62.22||1
1597692900000|2020-08-17 19:35:00||62.19||62.09||62.19||62.09|60
1597693200000|2020-08-17 19:40:00||62.19||62.19||62.19||62.19|25
1597693500000|2020-08-17 19:45:00|62.22|62.09|62.22|62.09|62.32|62.19|62.22|62.09|518
1597693800000|2020-08-17 19:50:00|||||||||305
1597694100000|2020-08-17 19:55:00|62.32|62.19|62.32|62.09|62.32|62.19|62.32|62.09|215
1597730700000|2020-08-18 06:05:00|62.12|61.99|62.02|61.89|62.12|61.99|62.02|61.89|73
1597731000000|2020-08-18 06:10:00||61.79||61.89||61.89||61.79|1
1597731300000|2020-08-18 06:15:00|62.12|61.99|62.12|61.99|62.12|61.99|62.12|61.99|62
1597731600000|2020-08-18 06:20:00|62.02|61.89|62.02|61.89|62.02|61.89|62.02|61.89|300
1597731900000|2020-08-18 06:25:00|61.92|61.79|62.02|61.89|62.02|61.89|61.92|61.79|61
1597732200000|2020-08-18 06:30:00|61.92|61.79|62.02|61.89|62.02|61.89|61.92|61.79|4
1597732500000|2020-08-18 06:35:00|61.92|61.79|61.92|61.69|61.92|61.79|61.92|61.69|26
1597732800000|2020-08-18 06:40:00|61.82||61.82||61.92||61.82||0
1597733100000|2020-08-18 06:45:00|61.92|61.79|61.92|61.79|61.92|61.79|61.92|61.79|20
1597733400000|2020-08-18 06:50:00|||||||||100
1597733700000|2020-08-18 06:55:00|61.82|61.69|61.92|61.79|62.02|61.79|61.82|61.69|474
1597734000000|2020-08-18 07:00:00|62.02|61.69|61.72|61.59|62.02|61.89|61.62|61.49|2798
1597734300000|2020-08-18 07:05:00|61.62|61.49|61.82|61.69|61.82|61.69|61.42|61.29|2848
1597734600000|2020-08-18 07:10:00|61.72|61.59|61.72|61.59|61.82|61.69|61.62|61.49|838
1597734900000|2020-08-18 07:15:00|61.62|61.49|61.92|61.79|61.92|61.79|61.52|61.39|1116
1597735200000|2020-08-18 07:20:00|61.82|61.69|61.92|61.79|62.12|61.99|61.82|61.69|1028
1597735500000|2020-08-18 07:25:00|62.02|61.89|62.12|61.99|62.22|62.09|61.92|61.79|782
1597735800000|2020-08-18 07:30:00|62.22|62.09|62.22|62.09|62.22|62.09|62.12|61.99|527
1597736100000|2020-08-18 07:35:00|62.32|62.19|62.42|62.29|62.52|62.39|62.32|62.19|1567
1597736400000|2020-08-18 07:40:00|62.52|62.39|62.22|62.09|62.52|62.39|62.22|62.09|1038
1597736700000|2020-08-18 07:45:00|62.32|62.19|62.32|62.19|62.42|62.29|62.32|62.19|1458
1597737000000|2020-08-18 07:50:00|62.22|62.09|62.22|62.09|62.32|62.19|62.22|62.09|933
1597737300000|2020-08-18 07:55:00|62.32|62.19|62.32|62.19|62.42|62.29|62.22|62.09|180
1597737600000|2020-08-18 08:00:00|62.22|62.09|62.42|62.29|62.52|62.39|62.22|62.09|1276
1597737900000|2020-08-18 08:05:00|62.52|62.39|62.42|62.29|62.52|62.39|62.42|62.29|811
1597738200000|2020-08-18 08:10:00|62.52|62.39|62.52|62.39|62.62|62.49|62.52|62.39|715
1597738500000|2020-08-18 08:15:00|62.62|62.49|62.62|62.49|62.72|62.59|62.52|62.39|210
1597738800000|2020-08-18 08:20:00|62.52|62.39|62.52|62.39|62.52|62.49|62.52|62.39|125
1597739100000|2020-08-18 08:25:00|62.62|62.49|62.52|62.39|62.62|62.49|62.52|62.39|2807
1597739400000|2020-08-18 08:30:00|62.62|62.49|62.62|62.49|62.72|62.59|62.52|62.39|1469
1597739700000|2020-08-18 08:35:00|62.72|62.59|62.72|62.59|62.72|62.59|62.72|62.59|12
1597740000000|2020-08-18 08:40:00|62.62|62.49|62.62|62.49|62.62|62.49|62.62|62.49|7689
1597740300000|2020-08-18 08:45:00|62.72|62.59|62.62|62.49|62.72|62.59|62.62|62.49|829
1597740600000|2020-08-18 08:50:00|62.52|62.39|62.52|62.39|62.62|62.49|62.52|62.39|1410
1597740900000|2020-08-18 08:55:00|62.62|62.49|62.52|62.39|62.62|62.49|62.52|62.39|518
1597741200000|2020-08-18 09:00:00|62.62|62.49|62.42|62.29|62.62|62.49|62.42|62.29|121
1597741500000|2020-08-18 09:05:00|62.52|62.39|62.52|62.39|62.52|62.39|62.52|62.39|443
1597741800000|2020-08-18 09:10:00|62.62|62.49|62.72|62.59|62.82|62.69|62.62|62.49|508
1597742100000|2020-08-18 09:15:00|62.82|62.69|62.82|62.69|62.92|62.79|62.72|62.59|694
1597742400000|2020-08-18 09:20:00|62.72|62.59|62.82|62.69|62.82|62.69|62.62|62.49|99
1597742700000|2020-08-18 09:25:00|62.72|62.59|62.72|62.59|62.82|62.69|62.62|62.49|278
1597743000000|2020-08-18 09:30:00|62.62|62.49|62.72|62.59|62.72|62.59|62.62|62.49|145
1597743300000|2020-08-18 09:35:00|62.82|62.69|62.72|62.59|62.82|62.69|62.72|62.59|113
1597743600000|2020-08-18 09:40:00|62.82|62.69|62.82|62.69|62.82|62.69|62.72|62.59|203
1597743900000|2020-08-18 09:45:00|62.72|62.59|62.72|62.59|62.82|62.69|62.72|62.59|84
1597744200000|2020-08-18 09:50:00|62.82|62.69|62.82|62.69|62.82|62.69|62.72|62.59|123
1597744800000|2020-08-18 10:00:00|||||||||3701
1597745100000|2020-08-18 10:05:00|62.72|62.59|62.82|62.69|62.82|62.69|62.72|62.59|125
1597745400000|2020-08-18 10:10:00|||||||||5
1597745700000|2020-08-18 10:15:00|62.92|62.79|62.82|62.69|62.92|62.79|62.82|62.69|329
1597746000000|2020-08-18 10:20:00|62.92|62.79|62.82|62.69|62.92|62.79|62.82|62.69|469
1597746300000|2020-08-18 10:25:00|62.72|62.59|62.72|62.59|62.72|62.59|62.72|62.59|11
1597746600000|2020-08-18 10:30:00|62.82|62.69|62.82|62.69|62.82|62.69|62.82|62.69|21
1597746900000|2020-08-18 10:35:00|||||||||10
1597747200000|2020-08-18 10:40:00|||||||||2
1597747500000|2020-08-18 10:45:00|||||||||10
1597747800000|2020-08-18 10:50:00|||||||||602
1597748100000|2020-08-18 10:55:00|62.92|62.79|63.02|62.89|63.02|62.89|62.82|62.69|317
1597748400000|2020-08-18 11:00:00|||||||||253
1597748700000|2020-08-18 11:05:00|63.12|62.99|63.02|62.89|63.12|62.99|63.02|62.89|1886
1597749000000|2020-08-18 11:10:00|62.92|62.79|62.92|62.79|63.02|62.89|62.92|62.79|1023
1597749300000|2020-08-18 11:15:00|||||||||10
1597749600000|2020-08-18 11:20:00|63.02|62.89|63.02|62.89|63.02|62.89|63.02|62.89|169
1597749900000|2020-08-18 11:25:00|62.92|62.79|62.92|62.79|62.92|62.79|62.82|62.69|628
1597750200000|2020-08-18 11:30:00|62.82|62.69|62.82|62.69|62.92|62.79|62.82|62.69|25
1597750500000|2020-08-18 11:35:00|62.72|62.59|62.82|62.69|62.82|62.69|62.72|62.59|1134
1597750800000|2020-08-18 11:40:00|||||||||7
1597751100000|2020-08-18 11:45:00|62.72|62.59|62.72|62.59|62.72|62.59|62.72|62.59|104
1597751400000|2020-08-18 11:50:00|62.82||62.72||62.82||62.72||153
1597751700000|2020-08-18 11:55:00|62.62|62.49|62.62|62.49|62.72|62.59|62.62|62.49|160
1597752000000|2020-08-18 12:00:00|62.72|62.59|62.72|62.59|62.72|62.59|62.62|62.49|391
1597752300000|2020-08-18 12:05:00|||||||||56
1597752600000|2020-08-18 12:10:00|||||||||11
1597752900000|2020-08-18 12:15:00|||||||||54
1597753200000|2020-08-18 12:20:00|62.62|62.49|62.62|62.49|62.62|62.49|62.62|62.49|610
1597753500000|2020-08-18 12:25:00|||||||||8
1597753800000|2020-08-18 12:30:00|62.72|62.59|62.62|62.49|62.72|62.59|62.62|62.49|791
1597754100000|2020-08-18 12:35:00|||||||||779
1597754400000|2020-08-18 12:40:00|62.52|62.39|62.52|62.39|62.62|62.49|62.52|62.39|371
1597754700000|2020-08-18 12:45:00|62.42|62.29|62.62|62.49|62.62|62.49|62.42|62.29|236
1597755000000|2020-08-18 12:50:00|62.72|62.59|62.72|62.59|62.72|62.59|62.62|62.49|88
1597755300000|2020-08-18 12:55:00|62.62|62.49|62.62|62.49|62.72|62.49|62.62|62.49|45
1597755600000|2020-08-18 13:00:00|62.52|62.39|62.62|62.49|62.62|62.49|62.52|62.39|729
1597755900000|2020-08-18 13:05:00|62.52|62.39|62.52|62.39|62.62|62.49|62.52|62.39|726
1597756200000|2020-08-18 13:10:00|62.42|62.29|62.42|62.29|62.52|62.39|62.42|62.29|333
1597756500000|2020-08-18 13:15:00|62.32|62.19|62.32|62.19|62.42|62.29|62.32|62.19|1225
1597756800000|2020-08-18 13:20:00|62.42|62.29|62.32|62.19|62.42|62.29|62.32|62.19|4106
1597757100000|2020-08-18 13:25:00|||||||||75
1597757400000|2020-08-18 13:30:00|62.22|62.09|62.22|62.09|62.32|62.19|62.22|62.09|531
1597757700000|2020-08-18 13:35:00|62.32|62.19|62.22|62.09|62.32|62.19|62.22|62.09|1494
1597758000000|2020-08-18 13:40:00|62.12|61.99|62.22|62.09|62.22|62.09|62.12|61.99|4678
1597758300000|2020-08-18 13:45:00|62.32|62.19|62.32|62.19|62.32|62.19|62.32|62.19|95
1597758600000|2020-08-18 13:50:00|62.22|62.09|62.12|61.99|62.32|62.19|62.12|61.99|298
1597758900000|2020-08-18 13:55:00|||||||||440
1597759200000|2020-08-18 14:00:00|62.22|62.09|62.12|61.99|62.22|62.09|62.12|61.99|693
1597759500000|2020-08-18 14:05:00|62.02|61.89|61.92|61.79|62.02|61.89|61.92|61.79|435
1597759800000|2020-08-18 14:10:00|61.82|61.69|61.92|61.79|61.92|61.79|61.82|61.69|5518
1597760100000|2020-08-18 14:15:00|61.82|61.69|61.92|61.79|61.92|61.79|61.82|61.69|152
1597760400000|2020-08-18 14:20:00|61.82|61.69|61.72|61.59|61.82|61.69|61.72|61.59|498
1597760700000|2020-08-18 14:25:00|61.62|61.49|61.72|61.59|61.72|61.59|61.62|61.49|2757
1597761000000|2020-08-18 14:30:00|61.62|61.49|61.82|61.69|61.82|61.69|61.62|61.49|3045
1597761300000|2020-08-18 14:35:00|61.72|61.59|61.82|61.69|61.82|61.69|61.72|61.59|1934
1597761600000|2020-08-18 14:40:00|61.72|61.59|61.82|61.69|61.82|61.69|61.72|61.59|395
1597761900000|2020-08-18 14:45:00|61.72|61.59|61.72|61.59|61.72|61.59|61.62|61.49|576
1597762200000|2020-08-18 14:50:00|61.62|61.49|61.62|61.49|61.72|61.59|61.62|61.49|1637
1597762500000|2020-08-18 14:55:00|||||||||301
1597762800000|2020-08-18 15:00:00|61.72|61.59|61.62|61.49|61.72|61.59|61.62|61.49|1858
1597763100000|2020-08-18 15:05:00|61.52|61.39|61.52|61.39|61.52|61.39|61.52|61.39|324
1597763400000|2020-08-18 15:10:00|61.62|61.49|61.62|61.49|61.62|61.49|61.52|61.39|1145
1597763700000|2020-08-18 15:15:00|61.72|61.59|61.62|61.49|61.72|61.59|61.62|61.49|3027
1597764000000|2020-08-18 15:20:00|61.72|61.59|61.72|61.59|61.72|61.59|61.62|61.49|1975
1597764300000|2020-08-18 15:25:00|61.62|61.49|61.72|61.59|61.72|61.59|61.62|61.49|2692
1597764600000|2020-08-18 15:30:00|||||||||1315
1597764900000|2020-08-18 15:35:00|||||||||2164
1597765200000|2020-08-18 15:40:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|2054
1597765500000|2020-08-18 15:45:00|61.52|61.39|61.52|61.39|61.62|61.49|61.52|61.39|2065
1597765800000|2020-08-18 15:50:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.39|634
1597766400000|2020-08-18 16:00:00|||||||||305
1597766700000|2020-08-18 16:05:00|||||||||1
1597767300000|2020-08-18 16:15:00|61.52|61.39|61.52|61.39|61.52|61.39|61.52|61.39|157
1597767600000|2020-08-18 16:20:00|||||||||361
1597767900000|2020-08-18 16:25:00|||||||||60
1597768200000|2020-08-18 16:30:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|395
1597768500000|2020-08-18 16:35:00|61.52|61.39|61.52|61.39|61.52|61.39|61.42|61.29|1292
1597768800000|2020-08-18 16:40:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|59
1597769100000|2020-08-18 16:45:00|||||||||78
1597769400000|2020-08-18 16:50:00|||||||||2
1597769700000|2020-08-18 16:55:00|61.52|61.39|61.52|61.39|61.52|61.39|61.52|61.39|275
1597770300000|2020-08-18 17:05:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.39|146
1597770600000|2020-08-18 17:10:00|||||||||1
1597770900000|2020-08-18 17:15:00||61.39||61.39||61.39||61.39|0
1597771200000|2020-08-18 17:20:00|61.52|61.49|61.52|61.39|61.52|61.49|61.52|61.39|0
1597771500000|2020-08-18 17:25:00|61.62||61.52||61.62||61.52||184
1597771800000|2020-08-18 17:30:00|61.62|61.49|61.62|61.49|61.62|61.49|61.52|61.49|36
1597775100000|2020-08-18 18:25:00|61.72|61.59|61.72|61.59|61.72|61.59|61.72|61.49|153
1597775400000|2020-08-18 18:30:00|61.62|61.49|61.62|61.49|61.72|61.59|61.62|61.49|87
1597776900000|2020-08-18 18:55:00|61.52|61.39|61.62|61.39|61.62|61.39|61.52|61.39|7
1597777200000|2020-08-18 19:00:00|61.52||61.52||61.52||61.52||7
1597777500000|2020-08-18 19:05:00|61.62||61.62||61.62||61.52||80
1597777800000|2020-08-18 19:10:00||61.49||61.49||61.49||61.49|0
1597778100000|2020-08-18 19:15:00|61.52|61.39|61.52|61.39|61.52|61.39|61.52|61.39|0
1597778400000|2020-08-18 19:20:00|61.62||61.52||61.62||61.52||0
1597778700000|2020-08-18 19:25:00|61.62||61.62||61.62||61.62||0
1597779000000|2020-08-18 19:30:00|61.52|61.49|61.62|61.39|61.62|61.49|61.52|61.39|1
1597779300000|2020-08-18 19:35:00|61.52||61.52||61.62||61.52||0
1597779600000|2020-08-18 19:40:00||61.29||61.39||61.39||61.29|60
1597779900000|2020-08-18 19:45:00|61.42|61.29|61.42|61.29|61.42|61.29|61.42|61.29|513
1597780200000|2020-08-18 19:50:00|61.52|61.39|61.52|61.29|61.52|61.39|61.42|61.29|256
1597780500000|2020-08-18 19:55:00|61.42||61.42||61.52||61.42||234
1597817100000|2020-08-19 06:05:00|61.62|61.49|61.62|61.49|61.62|61.49|61.52|61.39|259
1597817400000|2020-08-19 06:10:00|61.52|61.39|61.52|61.39|61.52|61.39|61.42|61.29|30
1597817700000|2020-08-19 06:15:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|86
1597818300000|2020-08-19 06:25:00|61.52|61.39|61.52|61.39|61.52|61.39|61.52|61.39|0
1597818900000|2020-08-19 06:35:00|61.62|61.49|61.62|61.49|61.62|61.49|61.52|61.39|141
1597819200000|2020-08-19 06:40:00|61.52|61.39|61.52|61.39|61.52|61.39|61.52|61.39|18
1597819500000|2020-08-19 06:45:00|||||||||137
1597819800000|2020-08-19 06:50:00|61.42|61.29|61.52|61.39|61.52|61.39|61.42|61.29|302
1597820100000|2020-08-19 06:55:00|61.42|61.29|61.52|61.39|61.52|61.39|61.42|61.29|75
1597820400000|2020-08-19 07:00:00|61.62|61.29|61.72|61.59|61.82|61.59|61.42|61.29|4626
1597820700000|2020-08-19 07:05:00|61.82|61.69|61.92|61.79|61.92|61.79|61.52|61.39|729
1597821000000|2020-08-19 07:10:00|62.02|61.89|61.82|61.69|62.12|61.99|61.82|61.69|643
1597821300000|2020-08-19 07:15:00|61.72|61.59|61.52|61.39|61.82|61.69|61.52|61.39|854
1597821600000|2020-08-19 07:20:00|61.62|61.29|61.42|61.29|61.62|61.39|61.32|61.19|416
1597821900000|2020-08-19 07:25:00|61.52|61.39|61.72|61.59|61.72|61.59|61.42|61.29|274
1597822200000|2020-08-19 07:30:00|61.82|61.69|61.92|61.79|62.02|61.89|61.82|61.69|451
1597822500000|2020-08-19 07:35:00|61.82|61.69|61.72|61.59|61.92|61.79|61.72|61.59|924
1597822800000|2020-08-19 07:40:00|61.62|61.49|61.82|61.69|61.82|61.69|61.62|61.49|532
1597823100000|2020-08-19 07:45:00|61.72|61.59|61.72|61.59|61.82|61.69|61.72|61.59|302
1597823400000|2020-08-19 07:50:00|61.82|61.69|61.92|61.79|61.92|61.79|61.82|61.69|1257
1597823700000|2020-08-19 07:55:00|61.82|61.69|61.72|61.59|61.82|61.69|61.72|61.59|298
1597824000000|2020-08-19 08:00:00|61.62|61.49|61.62|61.49|61.72|61.59|61.52|61.39|211
1597824300000|2020-08-19 08:05:00|61.52|61.39|61.52|61.39|61.62|61.49|61.42|61.29|808
1597824600000|2020-08-19 08:10:00|61.42|61.29|61.52|61.39|61.52|61.39|61.42|61.29|407
1597824900000|2020-08-19 08:15:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.39|26
1597825200000|2020-08-19 08:20:00|61.52|61.39|61.62|61.49|61.62|61.49|61.52|61.39|193
1597825500000|2020-08-19 08:25:00|61.72|61.59|61.62|61.49|61.72|61.59|61.62|61.49|52
1597825800000|2020-08-19 08:30:00|61.72|61.59|61.72|61.59|61.72|61.59|61.62|61.49|12
1597826100000|2020-08-19 08:35:00|61.62|61.49|61.72|61.59|61.72|61.59|61.62|61.49|492
1597826400000|2020-08-19 08:40:00|61.62|61.49|61.72|61.59|61.72|61.59|61.62|61.49|10
1597826700000|2020-08-19 08:45:00|61.62|61.49|61.72|61.59|61.72|61.59|61.62|61.49|568
1597827000000|2020-08-19 08:50:00|||||||||81
1597827300000|2020-08-19 08:55:00|61.82|61.69|61.82|61.69|61.92|61.69|61.72|61.59|3669
1597827600000|2020-08-19 09:00:00|61.72|61.59|61.82|61.69|61.82|61.69|61.72|61.59|1
1597827900000|2020-08-19 09:05:00|61.92|61.79|61.92|61.79|61.92|61.79|61.92|61.79|663
1597828200000|2020-08-19 09:10:00|62.02|61.89|62.02|61.89|62.12|61.99|61.92|61.79|1801
1597828500000|2020-08-19 09:15:00|||||||||82
1597828800000|2020-08-19 09:20:00|62.12|61.99|62.02|61.89|62.12|61.99|62.02|61.89|854
1597829100000|2020-08-19 09:25:00|61.92|61.79|62.02|61.89|62.02|61.89|61.92|61.79|16
1597829400000|2020-08-19 09:30:00|61.92|61.79|62.02|61.89|62.02|61.89|61.92|61.79|358
1597829700000|2020-08-19 09:35:00|61.92|61.79|62.02|61.89|62.02|61.89|61.92|61.79|122
1597830000000|2020-08-19 09:40:00|61.92|61.79|62.02|61.89|62.02|61.89|61.92|61.79|9
1597830600000|2020-08-19 09:50:00|61.92|61.79|61.92|61.79|62.02|61.89|61.92|61.79|159
1597830900000|2020-08-19 09:55:00|62.02|61.89|62.02|61.89|62.02|61.89|61.92|61.79|923
1597831200000|2020-08-19 10:00:00|61.92|61.79|61.92|61.79|61.92|61.89|61.92|61.69|38
1597831500000|2020-08-19 10:05:00|61.82|61.69|61.82|61.69|61.82|61.69|61.82|61.69|65
1597831800000|2020-08-19 10:10:00|||||||||116
1597832100000|2020-08-19 10:15:00|61.72|61.59|61.72|61.59|61.82|61.69|61.72|61.59|24
1597832400000|2020-08-19 10:20:00|61.62|61.49|61.72|61.59|61.72|61.59|61.62|61.49|75
1597832700000|2020-08-19 10:25:00|||||||||40
1597833000000|2020-08-19 10:30:00|61.82|61.69|61.82|61.69|61.82|61.69|61.82|61.69|1544
1597833600000|2020-08-19 10:40:00||61.59||61.69||61.69||61.59|73
1597833900000|2020-08-19 10:45:00|||||||||6
1597834200000|2020-08-19 10:50:00|61.92|61.79|61.92|61.79|61.92|61.79|61.82|61.69|460
1597834500000|2020-08-19 10:55:00||61.69||61.79||61.79||61.69|34
1597834800000|2020-08-19 11:00:00|||||||||44
1597835100000|2020-08-19 11:05:00|61.82|61.69|61.82|61.69|61.82|61.69|61.82|61.69|1150
1597835400000|2020-08-19 11:10:00|61.72|61.59|61.82|61.69|61.82|61.69|61.72|61.59|386
1597835700000|2020-08-19 11:15:00|61.92|61.79|61.92|61.79|61.92|61.79|61.92|61.79|779
1597836000000|2020-08-19 11:20:00|61.82|61.69|61.82|61.69|61.92|61.79|61.82|61.69|14
1597836300000|2020-08-19 11:25:00|||||||||271
1597836900000|2020-08-19 11:35:00|||||||||1
1597837200000|2020-08-19 11:40:00|61.92|61.79|61.82|61.69|61.92|61.79|61.82|61.69|3035
1597837500000|2020-08-19 11:45:00|61.92|61.79|61.82|61.69|61.92|61.79|61.82|61.69|452
1597837800000|2020-08-19 11:50:00|61.92|61.79|61.82|61.69|61.92|61.79|61.82|61.69|49
1597838100000|2020-08-19 11:55:00|61.92|61.79|61.82|61.69|61.92|61.79|61.82|61.69|284
1597838400000|2020-08-19 12:00:00|61.92|61.79|61.92|61.79|61.92|61.79|61.82|61.69|22
1597838700000|2020-08-19 12:05:00|61.82|61.69|61.82|61.69|61.92|61.79|61.82|61.69|24
1597839300000|2020-08-19 12:15:00|61.72|61.59|61.82|61.69|61.82|61.69|61.72|61.59|451
1597839600000|2020-08-19 12:20:00|61.72|61.59|61.72|61.59|61.82|61.69|61.72|61.59|313
1597839900000|2020-08-19 12:25:00|61.62|61.49|61.72|61.59|61.72|61.59|61.62|61.49|199
1597840200000|2020-08-19 12:30:00|||||||||1
1597840500000|2020-08-19 12:35:00|61.82|61.69|61.82|61.69|61.82|61.69|61.72|61.59|100
1597840800000|2020-08-19 12:40:00|61.92|61.79|61.92|61.79|61.92|61.79|61.82|61.79|3
1597841100000|2020-08-19 12:45:00|61.82|61.69|61.82|61.69|61.92|61.79|61.82|61.69|15
1597841400000|2020-08-19 12:50:00|61.92|61.79|61.92|61.79|61.92|61.79|61.92|61.79|137
1597841700000|2020-08-19 12:55:00|62.02|61.89|61.92|61.79|62.02|61.89|61.92|61.79|1876
1597842000000|2020-08-19 13:00:00|62.02|61.89|62.02|61.89|62.02|61.89|62.02|61.79|2430
1597842300000|2020-08-19 13:05:00|62.12|61.99|62.12|61.99|62.12|61.99|62.12|61.99|527
1597842600000|2020-08-19 13:10:00|62.02|61.89|62.02|61.89|62.12|61.99|62.02|61.89|664
1597842900000|2020-08-19 13:15:00|||||||||7
1597843200000|2020-08-19 13:20:00|62.12|61.99|62.12|61.99|62.22|62.09|62.12|61.99|893
1597843500000|2020-08-19 13:25:00|62.22|62.09|62.12|61.99|62.22|62.09|62.12|61.99|81
1597843800000|2020-08-19 13:30:00|62.02|61.89|62.12|61.99|62.12|61.99|62.02|61.89|463
1597844100000|2020-08-19 13:35:00|62.02|61.89|62.12|61.99|62.12|61.99|62.02|61.89|232
1597844400000|2020-08-19 13:40:00|62.22|62.09|62.32|62.19|62.32|62.19|62.12|61.99|1714
1597844700000|2020-08-19 13:45:00|62.22|62.09|62.42|62.29|62.42|62.29|62.22|62.09|1677
1597845000000|2020-08-19 13:50:00|62.52|62.39|62.42|62.29|62.52|62.39|62.42|62.29|1742
1597845300000|2020-08-19 13:55:00|62.52|62.39|62.42|62.29|62.52|62.39|62.42|62.29|768
1597845600000|2020-08-19 14:00:00|62.52|62.39|62.42|62.29|62.52|62.39|62.42|62.29|2757
1597845900000|2020-08-19 14:05:00|62.52|62.39|62.42|62.29|62.52|62.39|62.42|62.29|387
1597846200000|2020-08-19 14:10:00|62.32|62.19|62.42|62.29|62.42|62.29|62.32|62.19|350
1597846500000|2020-08-19 14:15:00|||||||||1242
1597846800000|2020-08-19 14:20:00|62.32|62.19|62.42|62.29|62.42|62.29|62.32|62.19|863
1597847100000|2020-08-19 14:25:00|62.32|62.19|62.42|62.29|62.42|62.29|62.32|62.19|765
1597847400000|2020-08-19 14:30:00|||||||||542
1597847700000|2020-08-19 14:35:00|62.52|62.39|62.52|62.39|62.52|62.39|62.52|62.39|335
1597848000000|2020-08-19 14:40:00|62.62|62.49|62.62|62.49|62.62|62.49|62.62|62.49|453
1597848300000|2020-08-19 14:45:00|62.72|62.59|62.62|62.49|62.72|62.59|62.62|62.49|742
1597848600000|2020-08-19 14:50:00|62.72|62.59|62.72|62.59|62.72|62.59|62.72|62.59|180
1597848900000|2020-08-19 14:55:00|62.62|62.49|62.72|62.59|62.72|62.59|62.62|62.49|452
1597849200000|2020-08-19 15:00:00|62.82|62.69|62.72|62.59|62.82|62.69|62.72|62.59|3511
1597849500000|2020-08-19 15:05:00|62.82|62.69|62.82|62.69|62.82|62.69|62.82|62.69|715
1597849800000|2020-08-19 15:10:00|||||||||610
1597850100000|2020-08-19 15:15:00|||||||||230
1597850400000|2020-08-19 15:20:00|||||||||1774
1597850700000|2020-08-19 15:25:00|62.92|62.79|62.92|62.79|62.92|62.79|62.92|62.79|4863
1597851000000|2020-08-19 15:30:00|63.02|62.89|63.02|62.89|63.02|62.89|63.02|62.89|5881
1597851300000|2020-08-19 15:35:00|63.12|62.99|63.12|62.99|63.22|63.09|63.12|62.99|8734
1597851600000|2020-08-19 15:40:00|63.32|63.19|63.12|62.99|63.32|63.19|63.12|62.99|9516
1597851900000|2020-08-19 15:45:00|||||||||1
1597852200000|2020-08-19 15:50:00|63.02|62.89|63.12|62.99|63.12|62.99|63.02|62.89|880
1597852800000|2020-08-19 16:00:00|63.02|62.89|63.02|62.89|63.12|62.99|63.02|62.89|604
1597853100000|2020-08-19 16:05:00|||||||||932
1597853400000|2020-08-19 16:10:00|||||||||13
1597853700000|2020-08-19 16:15:00|||||||||100
1597854000000|2020-08-19 16:20:00|||||||||400
1597854300000|2020-08-19 16:25:00|||||||||70
1597854600000|2020-08-19 16:30:00|62.92|62.79|62.92|62.79|62.92|62.79|62.92|62.79|1327
1597854900000|2020-08-19 16:35:00|||||||||191
1597855200000|2020-08-19 16:40:00|62.82|62.69|62.82|62.69|62.82|62.69|62.82|62.69|45
1597855800000|2020-08-19 16:50:00|||||||||2
1597856100000|2020-08-19 16:55:00|62.72|62.59|62.72|62.59|62.72|62.59|62.72|62.59|214
1597856400000|2020-08-19 17:00:00|62.82|62.69|62.82|62.69|62.82|62.69|62.82|62.69|262
1597857000000|2020-08-19 17:10:00|62.92|62.79|62.82|62.69|62.92|62.79|62.82|62.69|177
1597857300000|2020-08-19 17:15:00|62.72|62.59|62.72|62.59|62.82|62.69|62.72|62.59|1277
1597857600000|2020-08-19 17:20:00|62.62|62.49|62.62|62.49|62.72|62.59|62.62|62.49|339
1597857900000|2020-08-19 17:25:00|62.52|62.39|62.62|62.49|62.62|62.49|62.52|62.39|925
1597858200000|2020-08-19 17:30:00|62.72|62.59|62.72|62.59|62.72|62.59|62.72|62.59|126
1597858800000|2020-08-19 17:40:00|62.82||62.72||62.82||62.72||0
1597859100000|2020-08-19 17:45:00|62.82|62.69|62.82|62.69|62.82|62.69|62.72|62.69|0
1597859700000|2020-08-19 17:55:00|62.72|62.59|62.72|62.59|62.72|62.59|62.72|62.59|133
1597860000000|2020-08-19 18:00:00|62.82|62.69|62.82|62.69|62.82|62.69|62.82|62.69|12
1597860300000|2020-08-19 18:05:00|62.72|62.59|62.82|62.69|62.82|62.69|62.72|62.59|0
1597860600000|2020-08-19 18:10:00|62.72|62.59|62.72|62.59|62.82|62.69|62.72|62.59|28
1597860900000|2020-08-19 18:15:00|62.82|62.69|62.72|62.59|62.82|62.69|62.72|62.59|13
1597861200000|2020-08-19 18:20:00|62.82|62.69|62.82|62.69|62.92|62.69|62.72|62.59|2010
1597861500000|2020-08-19 18:25:00|62.72|62.59|62.82|62.59|62.82|62.69|62.72|62.59|42
1597861800000|2020-08-19 18:30:00|62.72|62.69|62.82|62.69|62.82|62.69|62.72|62.59|89
1597862700000|2020-08-19 18:45:00||62.59||62.69||62.69||62.59|0
1597863000000|2020-08-19 18:50:00|62.72|62.59|62.82|62.69|62.82|62.69|62.72|62.59|18
1597863300000|2020-08-19 18:55:00||62.59||62.69||62.69||62.59|0
1597863900000|2020-08-19 19:05:00||62.59||62.69||62.69||62.59|0
1597864200000|2020-08-19 19:10:00||62.59||62.59||62.69||62.59|0
1597864500000|2020-08-19 19:15:00|62.72|62.69|62.72|62.59|62.82|62.69|62.72|62.59|29
1597864800000|2020-08-19 19:20:00|62.62|62.49|62.62|62.49|62.62|62.49|62.62|62.49|66
1597865100000|2020-08-19 19:25:00|62.72|62.59|62.62|62.49|62.72|62.59|62.62|62.49|35
1597865400000|2020-08-19 19:30:00|||||||||31
1597865700000|2020-08-19 19:35:00|62.72||62.62||62.72||62.62||15
1597866300000|2020-08-19 19:45:00|62.52|62.39|62.52|62.39|62.52|62.39|62.52|62.39|24
1597866600000|2020-08-19 19:50:00|62.62|62.29|62.62|62.39|62.62|62.49|62.52|62.29|11
1597866900000|2020-08-19 19:55:00|62.52|62.49|62.52|62.39|62.62|62.49|62.52|62.39|126
1597903500000|2020-08-20 06:05:00|61.92|61.79|61.82|61.69|61.92|61.79|61.62|61.49|662
1597903800000|2020-08-20 06:10:00|||||||||155
1597904100000|2020-08-20 06:15:00|61.92||61.92||61.92||61.82||125
1597904400000|2020-08-20 06:20:00||61.79||61.79||61.79||61.79|50
1597904700000|2020-08-20 06:25:00|||||||||12
1597905000000|2020-08-20 06:30:00|62.02|61.89|62.02|61.89|62.02|61.89|62.02|61.89|47
1597905300000|2020-08-20 06:35:00|61.92|61.79|62.02|61.79|62.02|61.89|61.92|61.79|12
1597905600000|2020-08-20 06:40:00|61.92|61.89|61.92|61.79|62.02|61.89|61.92|61.79|100
1597906200000|2020-08-20 06:50:00|62.02|61.89|62.02|61.89|62.02|61.89|62.02|61.89|102
1597906500000|2020-08-20 06:55:00|61.92|61.79|62.02|61.89|62.02|61.89|61.92|61.79|64
1597906800000|2020-08-20 07:00:00|61.92|61.79|61.82|61.69|61.92|61.79|61.72|61.59|1293
1597907100000|2020-08-20 07:05:00|61.72|61.59|61.82|61.69|61.92|61.79|61.62|61.49|3070
1597907400000|2020-08-20 07:10:00|61.92|61.79|61.82|61.69|61.92|61.79|61.72|61.59|989
1597907700000|2020-08-20 07:15:00|61.72|61.59|61.82|61.69|62.02|61.79|61.72|61.59|563
1597908000000|2020-08-20 07:20:00|61.72|61.59|62.02|61.89|62.02|61.89|61.72|61.59|5006
1597908300000|2020-08-20 07:25:00|61.92|61.79|61.82|61.69|61.92|61.79|61.82|61.69|1202
1597908600000|2020-08-20 07:30:00|61.72|61.59|61.82|61.69|61.82|61.69|61.72|61.59|1498
1597908900000|2020-08-20 07:35:00|61.72|61.59|61.92|61.79|62.02|61.89|61.72|61.59|573
1597909200000|2020-08-20 07:40:00|62.02|61.89|61.82|61.69|62.02|61.89|61.82|61.69|1084
1597909500000|2020-08-20 07:45:00|61.92|61.79|61.72|61.59|62.02|61.89|61.72|61.59|1107
1597909800000|2020-08-20 07:50:00|61.62|61.49|61.72|61.59|61.72|61.59|61.62|61.49|1101
1597910100000|2020-08-20 07:55:00|61.62|61.49|61.62|61.49|61.72|61.59|61.62|61.49|243
1597910400000|2020-08-20 08:00:00|61.52|61.39|61.62|61.49|61.62|61.49|61.52|61.39|560
1597910700000|2020-08-20 08:05:00|61.52|61.39|61.62|61.49|61.62|61.49|61.52|61.39|2397
1597911000000|2020-08-20 08:10:00|61.52|61.39|61.52|61.39|61.62|61.49|61.52|61.39|264
1597911300000|2020-08-20 08:15:00|61.42|61.29|61.42|61.29|61.42|61.29|61.42|61.19|809
1597911600000|2020-08-20 08:20:00|61.32|61.19|61.22|61.09|61.32|61.19|61.22|61.09|2181
1597911900000|2020-08-20 08:25:00|61.12|60.99|61.22|61.09|61.22|61.09|61.12|60.99|2495
1597912200000|2020-08-20 08:30:00|61.32|61.19|61.42|61.19|61.42|61.29|61.32|61.19|1470
1597912500000|2020-08-20 08:35:00|61.32|61.29|61.52|61.39|61.52|61.39|61.32|61.29|125
1597912800000|2020-08-20 08:40:00|61.42|61.29|61.42|61.29|61.42|61.29|61.42|61.29|14936
1597913100000|2020-08-20 08:45:00|61.52|61.39|61.52|61.39|61.52|61.39|61.52|61.39|199
1597913400000|2020-08-20 08:50:00|61.42|61.29|61.62|61.49|61.62|61.49|61.42|61.29|2094
1597913700000|2020-08-20 08:55:00|61.52|61.39|61.62|61.49|61.72|61.59|61.52|61.39|6200
1597914000000|2020-08-20 09:00:00|61.72|61.59|61.62|61.49|61.72|61.59|61.62|61.49|2078
1597914300000|2020-08-20 09:05:00|61.72|61.59|61.72|61.59|61.72|61.59|61.72|61.59|105
1597914600000|2020-08-20 09:10:00|||||||||3545
1597914900000|2020-08-20 09:15:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|91
1597915200000|2020-08-20 09:20:00||61.39||61.49||61.49||61.39|26
1597915500000|2020-08-20 09:25:00|61.72|61.59|61.72|61.59|61.72|61.59|61.72|61.59|218
1597915800000|2020-08-20 09:30:00|||||||||3
1597916100000|2020-08-20 09:35:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|274
1597916400000|2020-08-20 09:40:00|61.72|61.59|61.72|61.59|61.72|61.59|61.72|61.59|227
1597916700000|2020-08-20 09:45:00|61.62|61.49|61.72|61.59|61.72|61.59|61.62|61.49|87
1597917000000|2020-08-20 09:50:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|1168
1597917300000|2020-08-20 09:55:00|61.52|61.39|61.62|61.49|61.62|61.49|61.52|61.39|2268
1597917600000|2020-08-20 10:00:00|||||||||15
1597917900000|2020-08-20 10:05:00|61.52|61.39|61.62|61.49|61.62|61.49|61.52|61.39|508
1597918200000|2020-08-20 10:10:00|61.72|61.59|61.72|61.59|61.72|61.59|61.72|61.59|835
1597918500000|2020-08-20 10:15:00|61.82|61.69|61.82|61.69|61.82|61.69|61.72|61.59|963
1597918800000|2020-08-20 10:20:00|61.92|61.79|61.92|61.79|61.92|61.79|61.92|61.69|937
1597919100000|2020-08-20 10:25:00|62.02|61.89|61.92|61.79|62.02|61.89|61.82|61.69|489
1597919400000|2020-08-20 10:30:00|62.02|61.89|61.92|61.79|62.02|61.89|61.92|61.79|243
1597919700000|2020-08-20 10:35:00|||||||||23
1597920000000|2020-08-20 10:40:00|||||||||5
1597920300000|2020-08-20 10:45:00|||||||||9
1597920600000|2020-08-20 10:50:00|62.02|61.89|62.02|61.89|62.02|61.89|62.02|61.89|74
1597920900000|2020-08-20 10:55:00|62.12|61.99|62.02|61.89|62.12|61.99|62.02|61.89|588
1597921200000|2020-08-20 11:00:00|||||||||694
1597921500000|2020-08-20 11:05:00|61.92|61.79|61.92|61.79|62.02|61.89|61.92|61.79|453
1597922100000|2020-08-20 11:15:00|61.82|61.69|61.82|61.69|61.82|61.69|61.82|61.69|53
1597922400000|2020-08-20 11:20:00|||||||||110
1597922700000|2020-08-20 11:25:00|||||||||298
1597923000000|2020-08-20 11:30:00|||||||||122
1597923300000|2020-08-20 11:35:00|61.92|61.79|61.82|61.69|61.92|61.79|61.82|61.69|586
1597923600000|2020-08-20 11:40:00|||||||||154
1597923900000|2020-08-20 11:45:00|61.92|61.79|61.92|61.79|61.92|61.79|61.92|61.79|81
1597924200000|2020-08-20 11:50:00|61.82|61.69|61.72|61.59|61.82|61.69|61.72|61.59|79
1597924800000|2020-08-20 12:00:00|61.82|61.69|61.82|61.69|61.82|61.69|61.72|61.59|34
1597925100000|2020-08-20 12:05:00|61.72|61.59|61.72|61.59|61.72|61.59|61.62|61.49|1868
1597925400000|2020-08-20 12:10:00|61.62|61.49|61.72|61.59|61.72|61.59|61.62|61.49|224
1597925700000|2020-08-20 12:15:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|1186
1597926000000|2020-08-20 12:20:00|61.72|61.59|61.72|61.59|61.72|61.59|61.62|61.49|290
1597926300000|2020-08-20 12:25:00|61.82|61.69|61.82|61.69|61.82|61.69|61.82|61.69|112
1597926600000|2020-08-20 12:30:00|61.72|61.59|61.62|61.49|61.82|61.59|61.62|61.49|1935
1597926900000|2020-08-20 12:35:00|61.52|61.39|61.62|61.49|61.62|61.49|61.52|61.39|821
1597927200000|2020-08-20 12:40:00|61.72|61.59|61.72|61.59|61.72|61.59|61.62|61.49|802
1597927500000|2020-08-20 12:45:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|126
1597927800000|2020-08-20 12:50:00|61.52|61.39|61.52|61.39|61.62|61.49|61.52|61.39|1896
1597928100000|2020-08-20 12:55:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|969
1597928400000|2020-08-20 13:00:00|61.52|61.39|61.52|61.39|61.52|61.39|61.52|61.39|248
1597928700000|2020-08-20 13:05:00|||||||||248
1597929000000|2020-08-20 13:10:00|||||||||132
1597929300000|2020-08-20 13:15:00|||||||||272
1597929600000|2020-08-20 13:20:00|61.62|61.49|61.52|61.39|61.62|61.49|61.52|61.39|753
1597929900000|2020-08-20 13:25:00|61.62|61.49|61.52|61.39|61.62|61.49|61.52|61.39|1833
1597930200000|2020-08-20 13:30:00|61.62|61.49|61.52|61.39|61.62|61.49|61.52|61.39|360
1597930500000|2020-08-20 13:35:00|61.62|61.49|61.52|61.39|61.62|61.49|61.52|61.39|621
1597930800000|2020-08-20 13:40:00|61.42|61.29|61.42|61.29|61.52|61.39|61.42|61.29|514
1597931100000|2020-08-20 13:45:00|61.52|61.39|61.42|61.29|61.52|61.39|61.42|61.29|939
1597931400000|2020-08-20 13:50:00|61.52|61.39|61.52|61.39|61.62|61.49|61.42|61.29|781
1597931700000|2020-08-20 13:55:00|||||||||387
1597932000000|2020-08-20 14:00:00|61.62|61.49|61.52|61.39|61.62|61.49|61.52|61.39|1679
1597932300000|2020-08-20 14:05:00|61.42|61.29|61.42|61.29|61.52|61.39|61.42|61.29|999
1597932600000|2020-08-20 14:10:00|||||||||1100
1597932900000|2020-08-20 14:15:00|61.52|61.39|61.62|61.49|61.62|61.49|61.52|61.39|2879
1597933200000|2020-08-20 14:20:00|||||||||845
1597933500000|2020-08-20 14:25:00|61.72|61.59|61.62|61.49|61.72|61.59|61.62|61.49|2446
1597933800000|2020-08-20 14:30:00|61.72|61.59|61.62|61.49|61.72|61.59|61.62|61.49|1392
1597934100000|2020-08-20 14:35:00|61.72|61.59|61.62|61.49|61.72|61.59|61.62|61.49|1293
1597934400000|2020-08-20 14:40:00|61.52|61.39|61.52|61.39|61.62|61.49|61.52|61.39|499
1597934700000|2020-08-20 14:45:00|61.62|61.49|61.62|61.49|61.62|61.49|61.52|61.39|641
1597935000000|2020-08-20 14:50:00|61.72|61.59|61.62|61.49|61.72|61.59|61.62|61.49|1063
1597935300000|2020-08-20 14:55:00|||||||||1925
1597935600000|2020-08-20 15:00:00|61.52|61.39|61.52|61.39|61.52|61.39|61.52|61.39|1353
1597935900000|2020-08-20 15:05:00|61.42|61.29|61.42|61.29|61.52|61.39|61.42|61.29|3676
1597936200000|2020-08-20 15:10:00|||||||||3764
1597936500000|2020-08-20 15:15:00|||||||||644
1597936800000|2020-08-20 15:20:00|61.52|61.39|61.52|61.39|61.52|61.39|61.52|61.39|5643
1597937100000|2020-08-20 15:25:00|||||||||4118
1597937400000|2020-08-20 15:30:00|61.42|61.29|61.42|61.29|61.42|61.29|61.42|61.29|5798
1597937700000|2020-08-20 15:35:00|61.52|61.39|61.52|61.39|61.52|61.39|61.52|61.39|3882
1597938000000|2020-08-20 15:40:00|||||||||1200
1597938300000|2020-08-20 15:45:00|||||||||271
1597938600000|2020-08-20 15:50:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|725
1597938900000|2020-08-20 15:55:00|||||||||4659
1597939200000|2020-08-20 16:00:00|||||||||315
1597939500000|2020-08-20 16:05:00|||||||||34
1597939800000|2020-08-20 16:10:00|||||||||60
1597940100000|2020-08-20 16:15:00|61.72|61.59|61.62|61.49|61.72|61.59|61.62|61.49|691
1597940700000|2020-08-20 16:25:00|||||||||57
1597941000000|2020-08-20 16:30:00|||||||||25
1597941300000|2020-08-20 16:35:00|||||||||17
1597941600000|2020-08-20 16:40:00|||||||||17
1597941900000|2020-08-20 16:45:00|||||||||15
1597942200000|2020-08-20 16:50:00|||||||||315
1597942500000|2020-08-20 16:55:00|61.52|61.39|61.52|61.39|61.52|61.39|61.52|61.39|300
1597942800000|2020-08-20 17:00:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|276
1597943100000|2020-08-20 17:05:00|61.72|61.59|61.62|61.49|61.72|61.59|61.62|61.49|337
1597943700000|2020-08-20 17:15:00|||||||||7
1597944000000|2020-08-20 17:20:00|||||||||8
1597944300000|2020-08-20 17:25:00|||||||||10
1597944600000|2020-08-20 17:30:00|||||||||11
1597944900000|2020-08-20 17:35:00|||||||||8
1597945200000|2020-08-20 17:40:00|||||||||8
1597945500000|2020-08-20 17:45:00|||||||||5
1597945800000|2020-08-20 17:50:00|||||||||4
1597946100000|2020-08-20 17:55:00|||||||||5
1597946400000|2020-08-20 18:00:00|||||||||5
1597946700000|2020-08-20 18:05:00|||||||||5
1597947000000|2020-08-20 18:10:00|||||||||6
1597947300000|2020-08-20 18:15:00|||||||||5
1597947600000|2020-08-20 18:20:00|||||||||5
1597947900000|2020-08-20 18:25:00|||||||||3
1597948200000|2020-08-20 18:30:00|||||||||4
1597948500000|2020-08-20 18:35:00|||||||||5
1597948800000|2020-08-20 18:40:00|61.52|61.39|61.62|61.49|61.62|61.49|61.52|61.39|75
1597949400000|2020-08-20 18:50:00|||||||||3
1597949700000|2020-08-20 18:55:00|||||||||7
1597950000000|2020-08-20 19:00:00|61.72|61.59|61.72|61.59|61.72|61.59|61.72|61.59|40
1597950300000|2020-08-20 19:05:00|||||||||2
1597950600000|2020-08-20 19:10:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|33
1597950900000|2020-08-20 19:15:00|||||||||4
1597951200000|2020-08-20 19:20:00|61.52|61.39|61.52|61.39|61.52|61.39|61.52|61.39|31
1597951500000|2020-08-20 19:25:00|||||||||4
1597951800000|2020-08-20 19:30:00|||||||||6
1597952100000|2020-08-20 19:35:00|||||||||10
1597952400000|2020-08-20 19:40:00|61.62|61.49|61.62|61.49|61.72|61.49|61.62|61.49|26
1597952700000|2020-08-20 19:45:00|61.72|61.59|61.62|61.49|61.72|61.59|61.62|61.49|224
1597953000000|2020-08-20 19:50:00|61.52|61.39|61.52|61.39|61.62|61.39|61.52|61.39|50
1597953300000|2020-08-20 19:55:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|274
1597989900000|2020-08-21 06:05:00|61.72|61.59|61.62|61.49|61.82|61.59|61.62|61.49|2
1597990200000|2020-08-21 06:10:00|61.72|61.59|61.72|61.59|61.72|61.59|61.62|61.59|0
1597990500000|2020-08-21 06:15:00||61.49||61.49||61.49||61.49|0
1597990800000|2020-08-21 06:20:00|61.62|61.59|61.72|61.59|61.72|61.59|61.62|61.49|0
1597991400000|2020-08-21 06:30:00|61.62|61.49|61.62|61.49|61.72|61.49|61.62|61.49|151
1597991700000|2020-08-21 06:35:00|61.72|61.59|61.72|61.59|61.72|61.59|61.72|61.59|0
1597992000000|2020-08-21 06:40:00|61.82|61.69|61.72|61.59|61.82|61.69|61.72|61.59|26
1597992300000|2020-08-21 06:45:00|61.82|61.69|61.82|61.69|61.82|61.69|61.72|61.59|152
1597992600000|2020-08-21 06:50:00|61.92||61.92||61.92||61.92||47
1597993200000|2020-08-21 07:00:00|61.82|61.79|61.72|61.59|62.02|61.89|61.72|61.49|1146
1597993500000|2020-08-21 07:05:00|61.82|61.69|61.62|61.49|62.02|61.89|61.52|61.39|2824
1597993800000|2020-08-21 07:10:00|61.52|61.39|61.72|61.59|61.82|61.59|61.52|61.39|968
1597994100000|2020-08-21 07:15:00|61.62|61.49|61.32|61.19|61.72|61.49|61.12|60.99|4578
1597994400000|2020-08-21 07:20:00|61.22|61.09|61.32|61.19|61.32|61.19|61.02|60.89|3502
1597994700000|2020-08-21 07:25:00|61.42|61.29|61.32|61.19|61.42|61.29|61.32|61.19|1154
1597995000000|2020-08-21 07:30:00|61.42|61.29|61.52|61.39|61.62|61.49|61.32|61.19|2769
1597995300000|2020-08-21 07:35:00|61.42|61.29|61.62|61.49|61.72|61.59|61.42|61.29|971
1597995600000|2020-08-21 07:40:00|61.52|61.39|61.52|61.39|61.52|61.39|61.42|61.29|504
1597995900000|2020-08-21 07:45:00|61.42|61.29|61.52|61.39|61.52|61.39|61.42|61.29|246
1597996200000|2020-08-21 07:50:00|61.62|61.49|61.62|61.49|61.62|61.49|61.52|61.39|974
1597996500000|2020-08-21 07:55:00|61.72|61.59|61.72|61.59|61.72|61.59|61.62|61.49|125
1597996800000|2020-08-21 08:00:00|61.62|61.49|61.42|61.29|61.62|61.49|61.42|61.29|95
1597997100000|2020-08-21 08:05:00|61.52|61.39|61.42|61.29|61.52|61.39|61.42|61.29|1451
1597997400000|2020-08-21 08:10:00|61.52|61.39|61.42|61.29|61.52|61.39|61.32|61.19|225
1597997700000|2020-08-21 08:15:00|61.52|61.39|61.42|61.29|61.52|61.39|61.42|61.29|124
1597998000000|2020-08-21 08:20:00|61.32|61.19|61.42|61.29|61.42|61.29|61.32|61.19|2609
1597998300000|2020-08-21 08:25:00|61.32|61.19|61.32|61.19|61.42|61.29|61.32|61.19|466
1597998600000|2020-08-21 08:30:00|61.42|61.29|61.32|61.19|61.42|61.29|61.22|61.09|1850
1597998900000|2020-08-21 08:35:00|61.22|61.09|61.32|61.19|61.32|61.19|61.22|61.09|551
1597999200000|2020-08-21 08:40:00|61.22|61.09|61.22|61.09|61.22|61.09|61.22|61.09|150
1597999500000|2020-08-21 08:45:00|61.32|61.19|61.22|61.09|61.32|61.19|61.22|61.09|225
1597999800000|2020-08-21 08:50:00|61.32|61.19|61.22|61.09|61.32|61.19|61.22|61.09|59
1598000100000|2020-08-21 08:55:00|61.32|61.19|61.32|61.19|61.32|61.19|61.32|61.19|49
1598000400000|2020-08-21 09:00:00|61.22|61.09|61.22|61.09|61.32|61.19|61.22|61.09|141
1598000700000|2020-08-21 09:05:00|61.32|61.19|61.32|61.19|61.32|61.19|61.32|61.19|50
1598001000000|2020-08-21 09:10:00|61.22|61.09|61.22|61.09|61.32|61.19|61.22|61.09|1217
1598001300000|2020-08-21 09:15:00|61.32|61.19|61.22|61.09|61.32|61.19|61.22|61.09|641
1598001600000|2020-08-21 09:20:00|||||||||1049
1598001900000|2020-08-21 09:25:00|61.12|60.99|61.12|60.99|61.12|60.99|61.12|60.99|2739
1598002200000|2020-08-21 09:30:00|61.02|60.89|61.12|60.99|61.12|60.99|61.02|60.89|3259
1598002500000|2020-08-21 09:35:00|61.02|60.89|61.02|60.89|61.02|60.89|61.02|60.89|1320
1598002800000|2020-08-21 09:40:00|60.92|60.79|61.02|60.89|61.02|60.89|60.92|60.79|4710
1598003100000|2020-08-21 09:45:00|60.92|60.79|61.22|61.09|61.22|61.09|60.92|60.79|2665
1598003400000|2020-08-21 09:50:00|61.12|60.99|61.02|60.89|61.12|60.99|61.02|60.89|2777
1598003700000|2020-08-21 09:55:00|60.92|60.79|61.02|60.89|61.02|60.89|60.92|60.79|3687
1598004000000|2020-08-21 10:00:00|61.12|60.99|61.02|60.89|61.12|60.99|61.02|60.89|2643
1598004300000|2020-08-21 10:05:00|||||||||32
1598004600000|2020-08-21 10:10:00|61.12|60.99|61.02|60.89|61.12|60.99|61.02|60.89|1809
1598004900000|2020-08-21 10:15:00|60.92|60.79|61.02|60.89|61.02|60.89|60.92|60.79|1095
1598005200000|2020-08-21 10:20:00|60.92|60.79|60.92|60.79|60.92|60.79|60.92|60.79|399
1598005500000|2020-08-21 10:25:00|60.82|60.69|60.92|60.79|60.92|60.79|60.82|60.69|1587
1598006100000|2020-08-21 10:35:00|||||||||100
1598006400000|2020-08-21 10:40:00|60.82|60.69|60.92|60.79|60.92|60.79|60.82|60.69|1375
1598006700000|2020-08-21 10:45:00|60.82|60.69|60.92|60.79|60.92|60.79|60.82|60.69|620
1598007000000|2020-08-21 10:50:00|60.82|60.69|60.82|60.69|60.92|60.79|60.82|60.69|368
1598007300000|2020-08-21 10:55:00|60.92|60.79|60.92|60.79|60.92|60.79|60.92|60.79|1903
1598007600000|2020-08-21 11:00:00|61.02|60.89|61.02|60.89|61.02|60.89|61.02|60.89|616
1598007900000|2020-08-21 11:05:00|||||||||195
1598008200000|2020-08-21 11:10:00|60.92|60.79|61.02|60.89|61.02|60.89|60.92|60.79|824
1598008500000|2020-08-21 11:15:00|60.92|60.79|60.92|60.79|60.92|60.79|60.92|60.79|555
1598008800000|2020-08-21 11:20:00|||||||||915
1598009100000|2020-08-21 11:25:00|60.82|60.69|60.92|60.79|60.92|60.79|60.82|60.69|455
1598009400000|2020-08-21 11:30:00|60.82|60.69|60.82|60.69|60.92|60.79|60.82|60.69|216
1598009700000|2020-08-21 11:35:00|||||||||1
1598010000000|2020-08-21 11:40:00|||||||||2
1598010300000|2020-08-21 11:45:00|60.72|60.59|60.62|60.49|60.72|60.59|60.62|60.49|4791
1598010600000|2020-08-21 11:50:00|||||||||900
1598010900000|2020-08-21 11:55:00|60.52|60.39|60.52|60.39|60.52|60.39|60.52|60.39|2018
1598011200000|2020-08-21 12:00:00|60.62|60.49|60.52|60.39|60.62|60.49|60.42|60.29|1875
1598011500000|2020-08-21 12:05:00|60.42|60.29|60.42|60.29|60.42|60.29|60.42|60.29|516
1598011800000|2020-08-21 12:10:00|60.32|60.19|60.32|60.19|60.42|60.29|60.32|60.19|4441
1598012100000|2020-08-21 12:15:00|60.42|60.29|60.32|60.19|60.42|60.29|60.32|60.19|1146
1598012400000|2020-08-21 12:20:00|60.22|60.09|60.22|60.09|60.22|60.09|60.22|60.09|2189
1598012700000|2020-08-21 12:25:00|60.32|60.19|60.32|60.19|60.32|60.19|60.22|60.09|616
1598013000000|2020-08-21 12:30:00|60.22|60.09|60.42|60.29|60.42|60.29|60.22|60.09|783
1598013300000|2020-08-21 12:35:00|60.32|60.19|60.32|60.19|60.42|60.29|60.32|60.19|1426
1598013600000|2020-08-21 12:40:00|||||||||292
1598013900000|2020-08-21 12:45:00|||||||||250
1598014200000|2020-08-21 12:50:00|60.22|60.09|60.22|60.09|60.22|60.09|60.22|60.09|583
1598014500000|2020-08-21 12:55:00|60.12|59.99|60.12|59.99|60.12|59.99|60.12|59.99|307
1598014800000|2020-08-21 13:00:00|60.02|59.89|60.02|59.89|60.02|59.89|60.02|59.89|406
1598015100000|2020-08-21 13:05:00|60.12|59.99|60.12|59.99|60.12|59.99|60.12|59.99|311
1598015400000|2020-08-21 13:10:00|60.22|60.09|60.22|60.09|60.22|60.09|60.22|60.09|1928
1598015700000|2020-08-21 13:15:00|||||||||56
1598016000000|2020-08-21 13:20:00|60.32|60.19|60.32|60.19|60.32|60.19|60.32|60.19|539
1598016300000|2020-08-21 13:25:00|60.42|60.29|60.42|60.29|60.42|60.29|60.32|60.19|1001
1598016600000|2020-08-21 13:30:00|60.32|60.19|60.42|60.29|60.52|60.39|60.32|60.19|1574
1598016900000|2020-08-21 13:35:00|60.52|60.39|60.42|60.29|60.52|60.39|60.32|60.19|3549
1598017200000|2020-08-21 13:40:00|60.52|60.39|60.42|60.29|60.52|60.39|60.42|60.29|681
1598017500000|2020-08-21 13:45:00|60.52|60.39|60.72|60.59|60.72|60.59|60.42|60.29|5788
1598017800000|2020-08-21 13:50:00|60.62|60.49|60.82|60.69|60.92|60.79|60.62|60.49|3212
1598018100000|2020-08-21 13:55:00|60.72|60.59|60.72|60.59|60.82|60.69|60.72|60.59|1816
1598018400000|2020-08-21 14:00:00|60.82|60.69|60.82|60.69|60.92|60.79|60.72|60.59|12245
1598018700000|2020-08-21 14:05:00|60.72|60.59|60.92|60.79|60.92|60.79|60.72|60.59|1344
1598019000000|2020-08-21 14:10:00|60.82|60.69|60.82|60.69|60.92|60.79|60.82|60.69|1495
1598019300000|2020-08-21 14:15:00|60.92|60.79|60.72|60.59|60.92|60.79|60.72|60.59|3833
1598019600000|2020-08-21 14:20:00|||||||||1591
1598019900000|2020-08-21 14:25:00|60.62|60.49|60.72|60.59|60.82|60.69|60.62|60.49|3315
1598020200000|2020-08-21 14:30:00|60.82|60.69|60.82|60.69|60.82|60.69|60.72|60.59|2095
1598020500000|2020-08-21 14:35:00|60.72|60.59|60.72|60.59|60.72|60.69|60.72|60.59|800
1598021100000|2020-08-21 14:45:00|60.62|60.49|60.62|60.49|60.72|60.59|60.62|60.49|1270
1598021400000|2020-08-21 14:50:00|60.72|60.59|60.72|60.59|60.72|60.59|60.62|60.49|929
1598021700000|2020-08-21 14:55:00|60.62|60.49|60.62|60.49|60.72|60.59|60.62|60.49|493
1598022000000|2020-08-21 15:00:00|60.52|60.39|60.62|60.49|60.62|60.49|60.52|60.39|1669
1598022300000|2020-08-21 15:05:00|60.72|60.59|60.72|60.59|60.72|60.59|60.72|60.59|860
1598022600000|2020-08-21 15:10:00|60.82|60.69|60.72|60.59|60.82|60.69|60.72|60.49|732
1598022900000|2020-08-21 15:15:00|60.62|60.49|60.62|60.49|60.72|60.59|60.62|60.49|748
1598023200000|2020-08-21 15:20:00|60.72|60.59|60.82|60.69|60.82|60.69|60.62|60.49|1452
1598023500000|2020-08-21 15:25:00|60.72|60.59|60.62|60.49|60.82|60.69|60.62|60.49|3260
1598023800000|2020-08-21 15:30:00|60.72|60.59|60.72|60.59|60.82|60.69|60.72|60.59|5632
1598024100000|2020-08-21 15:35:00|60.62|60.49|60.62|60.49|60.62|60.49|60.52|60.39|3485
1598024400000|2020-08-21 15:40:00|60.72|60.59|60.62|60.49|60.72|60.59|60.62|60.49|1809
1598024700000|2020-08-21 15:45:00|||||||||242
1598025000000|2020-08-21 15:50:00|||||||||223
1598025300000|2020-08-21 15:55:00|60.72|60.59|60.62|60.49|60.72|60.59|60.62|60.49|675
1598025600000|2020-08-21 16:00:00|60.52|60.39|60.62|60.49|60.62|60.49|60.52|60.39|581
1598025900000|2020-08-21 16:05:00|60.72|60.59|60.72|60.59|60.72|60.59|60.72|60.59|49
1598026200000|2020-08-21 16:10:00|||||||||5
1598026500000|2020-08-21 16:15:00|||||||||972
1598027100000|2020-08-21 16:25:00|||||||||320
1598027400000|2020-08-21 16:30:00|||||||||214
1598028000000|2020-08-21 16:40:00|60.62|60.49|60.72|60.59|60.72|60.59|60.62|60.49|86
1598028300000|2020-08-21 16:45:00|||||||||16
1598028600000|2020-08-21 16:50:00|60.62|60.49|60.62|60.49|60.62|60.49|60.62|60.49|63
1598028900000|2020-08-21 16:55:00|||||||||9
1598029500000|2020-08-21 17:05:00|||||||||46
1598029800000|2020-08-21 17:10:00|60.72|60.59|60.72|60.59|60.72|60.59|60.72|60.59|2
1598030100000|2020-08-21 17:15:00|60.62|60.49|60.72|60.49|60.72|60.49|60.62|60.49|0
1598030400000|2020-08-21 17:20:00|60.62||60.62||60.62||60.62||0
1598030700000|2020-08-21 17:25:00|60.72||60.62||60.72||60.62||0
1598031000000|2020-08-21 17:30:00|60.72|60.59|60.72|60.59|60.72|60.59|60.72|60.59|1
1598032200000|2020-08-21 17:50:00|60.62|60.49|60.62|60.49|60.62|60.49|60.62|60.49|25
1598032500000|2020-08-21 17:55:00|60.72|60.59|60.72|60.59|60.72|60.59|60.62|60.59|0
1598034600000|2020-08-21 18:30:00|60.82|60.69|60.82|60.69|60.82|60.69|60.82|60.69|253
1598034900000|2020-08-21 18:35:00|60.72|60.59|60.72|60.59|60.82|60.59|60.72|60.59|212
1598035200000|2020-08-21 18:40:00|||||||||30
1598035500000|2020-08-21 18:45:00|60.82|60.69|60.82|60.59|60.82|60.69|60.72|60.59|39
1598035800000|2020-08-21 18:50:00|60.72||60.72||60.82||60.72||0
1598036100000|2020-08-21 18:55:00|60.82||60.72||60.82||60.72||0
1598036400000|2020-08-21 19:00:00|60.82|60.69|60.72|60.59|60.82|60.69|60.72|60.59|10
1598037000000|2020-08-21 19:10:00|60.82||60.72||60.82||60.72||10
1598037600000|2020-08-21 19:20:00||60.49||60.59||60.59||60.49|63
1598038200000|2020-08-21 19:30:00|60.62|60.49|60.62|60.49|60.72|60.49|60.62|60.49|171
1598038500000|2020-08-21 19:35:00|60.72||60.72||60.72||60.62||8
1598038800000|2020-08-21 19:40:00|60.62||60.62||60.72||60.62||62
1598039100000|2020-08-21 19:45:00|60.72|60.59|60.62|60.49|60.72|60.59|60.62|60.49|241
1598039400000|2020-08-21 19:50:00|60.72|60.59|60.72|60.59|60.72|60.59|60.72|60.49|17
1598039700000|2020-08-21 19:55:00|60.82||60.72||60.82||60.72||610
1598249100000|2020-08-24 06:05:00|61.02|60.89|61.12|60.99|61.22|61.09|61.02|60.89|138
1598249400000|2020-08-24 06:10:00|61.22|61.09|61.32|61.19|61.32|61.19|61.22|61.09|235
1598249700000|2020-08-24 06:15:00|61.22|60.99|61.22|60.99|61.22|60.99|61.22|60.99|680
1598250000000|2020-08-24 06:20:00|61.12|61.09|61.22|61.09|61.22|61.09|61.12|61.09|221
1598250300000|2020-08-24 06:25:00|61.32|61.19|61.32|61.19|61.32|61.19|61.32|61.09|20
1598250600000|2020-08-24 06:30:00|61.42|61.29|61.42|61.29|61.42|61.29|61.42|61.19|538
1598250900000|2020-08-24 06:35:00|61.32|61.19|61.32|61.19|61.32|61.19|61.22|61.09|72
1598251200000|2020-08-24 06:40:00|61.42|61.29|61.42|61.29|61.42|61.29|61.42|61.29|596
1598252100000|2020-08-24 06:55:00|61.52|61.39|61.52|61.29|61.52|61.39|61.42|61.29|532
1598252400000|2020-08-24 07:00:00|61.62|61.39|61.42|61.29|61.92|61.79|61.42|61.29|2797
1598252700000|2020-08-24 07:05:00|61.52|61.19|61.42|61.29|61.62|61.49|61.32|61.19|2783
1598253000000|2020-08-24 07:10:00|61.52|61.39|61.52|61.39|61.62|61.49|61.42|61.29|670
1598253300000|2020-08-24 07:15:00|61.62|61.49|61.32|61.19|61.62|61.49|61.32|61.19|1672
1598253600000|2020-08-24 07:20:00|61.42|61.29|61.42|61.29|61.62|61.49|61.42|61.29|869
1598253900000|2020-08-24 07:25:00|61.52|61.39|61.52|61.39|61.52|61.39|61.32|61.19|778
1598254200000|2020-08-24 07:30:00|61.62|61.49|61.52|61.39|61.62|61.49|61.52|61.39|899
1598254500000|2020-08-24 07:35:00|61.62|61.49|61.62|61.49|61.72|61.59|61.62|61.49|1104
1598254800000|2020-08-24 07:40:00|||||||||1
1598255100000|2020-08-24 07:45:00|61.72|61.59|61.62|61.49|61.72|61.59|61.52|61.39|531
1598255400000|2020-08-24 07:50:00|61.52|61.39|61.72|61.49|61.72|61.59|61.52|61.39|854
1598255700000|2020-08-24 07:55:00|61.62|61.59|61.62|61.39|61.62|61.59|61.52|61.39|141
1598256000000|2020-08-24 08:00:00|61.52|61.49|61.42|61.29|61.62|61.49|61.42|61.29|1233
1598256300000|2020-08-24 08:05:00|61.32|61.19|61.42|61.29|61.42|61.29|61.32|61.19|244
1598256600000|2020-08-24 08:10:00|61.52|61.39|61.52|61.39|61.52|61.39|61.52|61.39|979
1598256900000|2020-08-24 08:15:00|61.42|61.29|61.32|61.19|61.42|61.29|61.32|61.19|511
1598257200000|2020-08-24 08:20:00|61.42|61.29|61.42|61.29|61.42|61.29|61.32|61.19|97
1598257500000|2020-08-24 08:25:00|61.32|61.19|61.52|61.39|61.52|61.39|61.32|61.19|516
1598257800000|2020-08-24 08:30:00|61.42|61.29|61.62|61.49|61.62|61.49|61.42|61.29|687
1598258100000|2020-08-24 08:35:00|61.52|61.39|61.52|61.39|61.52|61.39|61.42|61.29|2509
1598258400000|2020-08-24 08:40:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|105
1598258700000|2020-08-24 08:45:00|61.72|61.59|61.72|61.59|61.82|61.69|61.72|61.59|673
1598259000000|2020-08-24 08:50:00|61.82|61.69|61.72|61.59|61.82|61.69|61.72|61.59|48
1598259300000|2020-08-24 08:55:00|61.82|61.69|61.72|61.59|61.82|61.69|61.72|61.59|504
1598259600000|2020-08-24 09:00:00|61.82|61.69|61.82|61.69|61.82|61.69|61.72|61.59|1113
1598259900000|2020-08-24 09:05:00|||||||||126
1598260200000|2020-08-24 09:10:00|||||||||128
1598260500000|2020-08-24 09:15:00|||||||||140
1598260800000|2020-08-24 09:20:00|||||||||275
1598261100000|2020-08-24 09:25:00|61.92|61.79|61.92|61.79|61.92|61.79|61.82|61.69|2105
1598261400000|2020-08-24 09:30:00|||||||||1
1598261700000|2020-08-24 09:35:00|62.02|61.89|62.02|61.89|62.02|61.89|62.02|61.89|98
1598262000000|2020-08-24 09:40:00|||||||||4
1598262300000|2020-08-24 09:45:00|62.12|61.99|62.02|61.89|62.12|61.99|62.02|61.89|1211
1598262600000|2020-08-24 09:50:00|61.92|61.79|61.82|61.69|61.92|61.79|61.82|61.69|404
1598262900000|2020-08-24 09:55:00|61.92|61.79|61.92|61.79|61.92|61.79|61.82|61.69|336
1598263200000|2020-08-24 10:00:00|61.82|61.69|61.72|61.59|61.82|61.69|61.72|61.59|176
1598263500000|2020-08-24 10:05:00|61.82|61.69|61.82|61.69|61.82|61.69|61.82|61.69|221
1598263800000|2020-08-24 10:10:00|61.72|61.59|61.72|61.59|61.82|61.69|61.72|61.59|213
1598264100000|2020-08-24 10:15:00|61.82|61.69|61.82|61.69|61.82|61.69|61.72|61.59|611
1598264400000|2020-08-24 10:20:00|61.72|61.59|61.72|61.59|61.72|61.59|61.72|61.59|791
1598264700000|2020-08-24 10:25:00|61.82|61.69|61.72|61.59|61.82|61.69|61.72|61.59|296
1598265000000|2020-08-24 10:30:00|61.82|61.69|61.82|61.69|61.82|61.69|61.82|61.69|10
1598265300000|2020-08-24 10:35:00|61.92|61.79|61.92|61.79|61.92|61.79|61.92|61.79|335
1598265600000|2020-08-24 10:40:00|||||||||112
1598265900000|2020-08-24 10:45:00|||||||||1
1598266200000|2020-08-24 10:50:00|||||||||401
1598266500000|2020-08-24 10:55:00|61.82|61.69|61.92|61.79|61.92|61.79|61.82|61.69|234
1598266800000|2020-08-24 11:00:00|61.82|61.69|61.82|61.69|61.92|61.79|61.82|61.69|688
1598267400000|2020-08-24 11:10:00|61.92|61.79|61.82|61.69|61.92|61.79|61.82|61.69|444
1598267700000|2020-08-24 11:15:00|61.92|61.79|61.92|61.79|61.92|61.79|61.92|61.79|32
1598268000000|2020-08-24 11:20:00|||||||||1
1598268300000|2020-08-24 11:25:00|||||||||3
1598268600000|2020-08-24 11:30:00|61.82|61.69|61.82|61.69|61.82|61.69|61.82|61.69|658
1598268900000|2020-08-24 11:35:00|||||||||4
1598269200000|2020-08-24 11:40:00|61.92|61.79|61.82|61.69|61.92|61.79|61.82|61.69|193
1598269500000|2020-08-24 11:45:00|61.72|61.59|61.72|61.59|61.72|61.59|61.72|61.59|155
1598270100000|2020-08-24 11:55:00|61.82|61.69|61.82|61.69|61.82|61.69|61.82|61.69|63
1598270400000|2020-08-24 12:00:00|61.92|61.79|61.82|61.69|61.92|61.79|61.82|61.69|1063
1598270700000|2020-08-24 12:05:00|||||||||500
1598271000000|2020-08-24 12:10:00|61.72|61.59|61.72|61.59|61.82|61.69|61.72|61.59|352
1598271300000|2020-08-24 12:15:00|61.62|61.49|61.62|61.49|61.72|61.59|61.62|61.49|446
1598271600000|2020-08-24 12:20:00|61.72|61.59|61.72|61.59|61.72|61.59|61.72|61.59|241
1598271900000|2020-08-24 12:25:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|382
1598272200000|2020-08-24 12:30:00|61.72|61.59|61.62|61.49|61.72|61.59|61.62|61.49|118
1598272500000|2020-08-24 12:35:00|61.52|61.39|61.52|61.39|61.62|61.49|61.52|61.39|355
1598272800000|2020-08-24 12:40:00|61.62|61.49|61.62|61.49|61.62|61.49|61.52|61.39|2038
1598273100000|2020-08-24 12:45:00|61.52|61.39|61.52|61.39|61.62|61.49|61.52|61.39|205
1598273400000|2020-08-24 12:50:00|61.62|61.49|61.52|61.39|61.62|61.49|61.52|61.39|1104
1598273700000|2020-08-24 12:55:00|61.62|61.49|61.52|61.39|61.62|61.49|61.52|61.39|286
1598274000000|2020-08-24 13:00:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|17
1598274300000|2020-08-24 13:05:00|61.52|61.39|61.52|61.39|61.52|61.39|61.52|61.39|703
1598274600000|2020-08-24 13:10:00|61.62|61.49|61.52|61.39|61.62|61.49|61.52|61.39|43
1598274900000|2020-08-24 13:15:00|||||||||50
1598275200000|2020-08-24 13:20:00|61.42|61.29|61.42|61.29|61.52|61.39|61.42|61.29|775
1598275500000|2020-08-24 13:25:00|61.52|61.39|61.52|61.39|61.52|61.39|61.42|61.29|5772
1598275800000|2020-08-24 13:30:00|61.42|61.29|61.22|61.09|61.42|61.29|61.22|61.09|333
1598276100000|2020-08-24 13:35:00|61.32|61.19|61.32|61.19|61.32|61.19|61.22|61.09|614
1598276400000|2020-08-24 13:40:00|61.22|61.09|61.32|61.19|61.32|61.19|61.22|61.09|2545
1598276700000|2020-08-24 13:45:00|61.22|61.09|61.22|61.09|61.32|61.19|61.22|61.09|661
1598277000000|2020-08-24 13:50:00|61.12|60.99|61.32|61.19|61.32|61.19|61.12|60.99|1782
1598277300000|2020-08-24 13:55:00|61.42|61.29|61.42|61.29|61.42|61.29|61.32|61.19|1108
1598277600000|2020-08-24 14:00:00|61.32|61.19|61.52|61.39|61.52|61.39|61.32|61.19|1063
1598277900000|2020-08-24 14:05:00|61.62|61.49|61.72|61.59|61.72|61.59|61.52|61.39|1405
1598278200000|2020-08-24 14:10:00|61.62|61.49|61.72|61.59|61.72|61.59|61.62|61.49|1470
1598278500000|2020-08-24 14:15:00|61.82|61.69|61.82|61.69|61.82|61.69|61.82|61.69|161
1598278800000|2020-08-24 14:20:00|61.92|61.79|61.92|61.79|61.92|61.79|61.92|61.79|88
1598279100000|2020-08-24 14:25:00|61.82|61.69|61.72|61.59|61.82|61.69|61.72|61.59|2016
1598279400000|2020-08-24 14:30:00|61.82|61.69|61.92|61.79|62.02|61.89|61.82|61.69|2258
1598279700000|2020-08-24 14:35:00|62.02|61.89|62.02|61.89|62.02|61.89|61.92|61.79|1850
1598280000000|2020-08-24 14:40:00|62.12|61.99|62.12|61.99|62.12|61.99|62.02|61.89|2581
1598280300000|2020-08-24 14:45:00|62.02|61.89|62.02|61.89|62.02|61.89|61.92|61.79|5210
1598280600000|2020-08-24 14:50:00|62.12|61.99|62.02|61.89|62.12|61.99|62.02|61.89|2893
1598280900000|2020-08-24 14:55:00|62.12|61.99|62.12|61.99|62.12|61.99|62.12|61.99|103
1598281200000|2020-08-24 15:00:00|62.22|62.09|62.22|62.09|62.22|62.09|62.12|61.99|3697
1598281500000|2020-08-24 15:05:00|62.32|62.19|62.32|62.19|62.32|62.19|62.32|62.19|2260
1598281800000|2020-08-24 15:10:00|||||||||477
1598282100000|2020-08-24 15:15:00|||||||||3081
1598282400000|2020-08-24 15:20:00|62.42|62.29|62.42|62.29|62.42|62.29|62.42|62.29|2535
1598282700000|2020-08-24 15:25:00|||||||||2877
1598283000000|2020-08-24 15:30:00|62.32|62.19|62.42|62.29|62.42|62.29|62.32|62.19|5525
1598283300000|2020-08-24 15:35:00|||||||||2025
1598283600000|2020-08-24 15:40:00|62.52|62.39|62.42|62.29|62.52|62.39|62.42|62.29|1674
1598283900000|2020-08-24 15:45:00|62.52|62.39|62.52|62.39|62.52|62.39|62.52|62.39|12
1598284200000|2020-08-24 15:50:00|62.42|62.29|62.42|62.29|62.42|62.29|62.42|62.29|1260
1598284500000|2020-08-24 15:55:00|62.32|62.19|62.32|62.19|62.32|62.19|62.32|62.19|251
1598284800000|2020-08-24 16:00:00|62.42|62.29|62.32|62.19|62.42|62.29|62.32|62.19|147
1598285400000|2020-08-24 16:10:00|||||||||50
1598285700000|2020-08-24 16:15:00|||||||||2
1598286000000|2020-08-24 16:20:00|||||||||359
1598286300000|2020-08-24 16:25:00|||||||||59
1598286600000|2020-08-24 16:30:00|||||||||1
1598286900000|2020-08-24 16:35:00|||||||||1
1598287200000|2020-08-24 16:40:00|62.42|62.29|62.42|62.29|62.42|62.29|62.42|62.29|10
1598287500000|2020-08-24 16:45:00|||||||||1
1598287800000|2020-08-24 16:50:00|||||||||25
1598288100000|2020-08-24 16:55:00|62.52|62.39|62.52|62.39|62.52|62.39|62.52|62.39|292
1598288400000|2020-08-24 17:00:00|||||||||7
1598288700000|2020-08-24 17:05:00|||||||||11
1598289000000|2020-08-24 17:10:00|62.42|62.29|62.42|62.29|62.42|62.29|62.42|62.29|158
1598290200000|2020-08-24 17:30:00|62.32|62.19|62.32|62.19|62.32|62.19|62.32|62.19|37
1598291100000|2020-08-24 17:45:00|||||||||489
1598291400000|2020-08-24 17:50:00|62.42|62.29|62.42|62.29|62.42|62.29|62.42|62.29|43
1598291700000|2020-08-24 17:55:00|||||||||1
1598292300000|2020-08-24 18:05:00|62.32|62.19|62.32|62.19|62.32|62.19|62.32|62.19|71
1598292600000|2020-08-24 18:10:00|62.42||62.32||62.42||62.32||0
1598292900000|2020-08-24 18:15:00|62.42||62.32||62.42||62.32||0
1598293500000|2020-08-24 18:25:00|||||||||1
1598293800000|2020-08-24 18:30:00|62.22|62.09|62.22|62.09|62.22|62.09|62.22|62.09|1
1598294100000|2020-08-24 18:35:00|62.32|62.19|62.22|62.09|62.32|62.19|62.22|62.09|19
1598294700000|2020-08-24 18:45:00|62.32|62.19|62.32|62.19|62.32|62.19|62.32|62.19|21
1598295000000|2020-08-24 18:50:00|62.22|62.09|62.22|62.09|62.32|62.09|62.22|62.09|1
1598295300000|2020-08-24 18:55:00|62.32|62.19|62.32|62.19|62.32|62.19|62.32|62.19|0
1598295900000|2020-08-24 19:05:00|62.22|62.09|62.22|62.09|62.22|62.09|62.22|62.09|45
1598296500000|2020-08-24 19:15:00|62.32|62.19|62.32|62.19|62.32|62.19|62.32|62.19|15
1598297100000|2020-08-24 19:25:00|62.42|62.29|62.42|62.29|62.42|62.29|62.42|62.29|22
1598297400000|2020-08-24 19:30:00|||||||||1
1598297700000|2020-08-24 19:35:00||62.19||62.29||62.29||62.19|45
1598298000000|2020-08-24 19:40:00|62.52|62.39|62.52|62.39|62.52|62.39|62.52|62.39|22
1598298300000|2020-08-24 19:45:00|62.42|62.29|62.42|62.29|62.42|62.29|62.42|62.29|377
1598298600000|2020-08-24 19:50:00|62.52|62.39|62.52|62.39|62.52|62.39|62.52|62.29|567
1598298900000|2020-08-24 19:55:00|62.62|62.29|62.62|62.39|62.62|62.39|62.52|62.29|276
1598335500000|2020-08-25 06:05:00|63.12|62.99|63.12|62.99|63.22|63.09|63.12|62.89|540
1598335800000|2020-08-25 06:10:00|||||||||10
1598336100000|2020-08-25 06:15:00|63.22|63.09|63.32|63.19|63.32|63.19|63.22|63.09|1014
1598336400000|2020-08-25 06:20:00|63.22|63.09|63.22|63.09|63.22|63.09|63.22|63.09|202
1598336700000|2020-08-25 06:25:00|63.12|62.99|63.12|62.99|63.12|62.99|63.12|62.99|95
1598337000000|2020-08-25 06:30:00|63.22|63.09|63.22|63.09|63.22|63.09|63.22|62.99|103
1598337300000|2020-08-25 06:35:00|63.32|63.19|63.32|63.19|63.32|63.19|63.32|63.19|115
1598337600000|2020-08-25 06:40:00|63.42|63.29|63.42|63.29|63.42|63.29|63.42|63.29|1118
1598337900000|2020-08-25 06:45:00|63.52||63.52||63.52||63.42||513
1598338200000|2020-08-25 06:50:00|63.42|63.39|63.42|63.29|63.52|63.39|63.42|63.29|988
1598338500000|2020-08-25 06:55:00|63.32|63.19|63.32|63.19|63.32|63.19|63.32|63.19|1577
1598338800000|2020-08-25 07:00:00|63.22|63.09|63.52|63.39|63.52|63.39|63.22|63.09|5545
1598339100000|2020-08-25 07:05:00|63.62|63.49|63.82|63.59|63.82|63.69|63.42|63.19|2050
1598339400000|2020-08-25 07:10:00|63.72|63.69|63.92|63.79|64.02|63.89|63.72|63.59|2664
1598339700000|2020-08-25 07:15:00|63.82|63.69|63.82|63.69|63.92|63.79|63.72|63.59|6087
1598340000000|2020-08-25 07:20:00|63.92|63.79|63.82|63.69|63.92|63.79|63.82|63.69|2974
1598340300000|2020-08-25 07:25:00|63.92|63.79|63.82|63.69|64.02|63.89|63.82|63.69|5379
1598340600000|2020-08-25 07:30:00|63.92|63.59|63.72|63.59|63.92|63.79|63.62|63.49|3051
1598340900000|2020-08-25 07:35:00|63.82|63.49|63.62|63.49|63.82|63.59|63.62|63.49|1138
1598341200000|2020-08-25 07:40:00|63.52|63.39|63.72|63.59|63.72|63.59|63.52|63.39|948
1598341500000|2020-08-25 07:45:00|63.62|63.49|63.62|63.49|63.72|63.59|63.62|63.49|1021
1598341800000|2020-08-25 07:50:00|||||||||58
1598342100000|2020-08-25 07:55:00|63.72|63.59|63.52|63.39|63.72|63.59|63.52|63.39|1209
1598342400000|2020-08-25 08:00:00|63.42|63.29|63.52|63.29|63.52|63.39|63.32|63.19|2109
1598342700000|2020-08-25 08:05:00|63.42|63.19|63.22|63.09|63.42|63.29|63.22|63.09|242
1598343000000|2020-08-25 08:10:00|63.12|62.99|63.32|63.19|63.32|63.19|63.12|62.99|1844
1598343300000|2020-08-25 08:15:00|63.22|63.09|63.22|63.09|63.32|63.19|63.22|63.09|592
1598343600000|2020-08-25 08:20:00|63.12|62.99|63.22|63.09|63.22|63.09|63.12|62.99|333
1598343900000|2020-08-25 08:25:00|63.12|62.99|63.32|63.19|63.32|63.19|63.12|62.99|2494
1598344200000|2020-08-25 08:30:00|63.22|63.09|63.22|63.09|63.32|63.19|63.22|63.09|1143
1598344500000|2020-08-25 08:35:00|63.12|62.99|63.22|63.09|63.22|63.09|63.12|62.99|754
1598344800000|2020-08-25 08:40:00|63.12|62.99|63.12|62.99|63.22|63.09|63.12|62.99|336
1598345100000|2020-08-25 08:45:00|63.22|63.09|63.12|62.99|63.22|63.09|63.12|62.99|605
1598345400000|2020-08-25 08:50:00|63.22|63.09|63.32|63.19|63.32|63.19|63.12|62.99|3105
1598345700000|2020-08-25 08:55:00|63.22|63.09|63.22|63.09|63.32|63.19|63.22|63.09|2777
1598346000000|2020-08-25 09:00:00|63.32|63.19|63.22|63.09|63.32|63.19|63.12|62.99|393
1598346300000|2020-08-25 09:05:00|63.12|62.99|63.22|63.09|63.22|63.09|63.12|62.99|38
1598346600000|2020-08-25 09:10:00|||||||||176
1598346900000|2020-08-25 09:15:00|63.12|62.99|63.22|63.09|63.22|63.09|63.12|62.99|62
1598347500000|2020-08-25 09:25:00|63.32|63.19|63.32|63.19|63.32|63.19|63.32|63.19|345
1598347800000|2020-08-25 09:30:00|63.22|63.09|63.22|63.09|63.22|63.09|63.22|63.09|584
1598348100000|2020-08-25 09:35:00|63.32|63.19|63.32|63.19|63.32|63.19|63.22|63.09|498
1598348400000|2020-08-25 09:40:00|63.22|63.09|63.32|63.19|63.32|63.19|63.22|63.09|311
1598348700000|2020-08-25 09:45:00|||||||||3261
1598349000000|2020-08-25 09:50:00|63.42|63.29|63.32|63.19|63.42|63.29|63.32|63.19|406
1598349600000|2020-08-25 10:00:00|63.22|63.09|63.22|63.09|63.32|63.19|63.22|63.09|1189
1598349900000|2020-08-25 10:05:00|63.32|63.19|63.22|63.09|63.32|63.19|63.22|63.09|129
1598350200000|2020-08-25 10:10:00|||||||||16
1598350500000|2020-08-25 10:15:00|||||||||1077
1598350800000|2020-08-25 10:20:00|63.12|62.99|63.12|62.99|63.12|62.99|63.12|62.99|392
1598351100000|2020-08-25 10:25:00|||||||||98
1598351400000|2020-08-25 10:30:00|63.22|63.09|63.22|63.09|63.22|63.09|63.12|62.99|677
1598351700000|2020-08-25 10:35:00|63.12|62.99|63.22|63.09|63.22|63.09|63.12|62.99|151
1598352000000|2020-08-25 10:40:00|||||||||14
1598352300000|2020-08-25 10:45:00|63.32|63.19|63.42|63.29|63.42|63.29|63.22|63.09|6825
1598352600000|2020-08-25 10:50:00|||||||||55
1598352900000|2020-08-25 10:55:00|63.52|63.39|63.52|63.39|63.52|63.39|63.42|63.29|3377
1598353200000|2020-08-25 11:00:00|||||||||20
1598353500000|2020-08-25 11:05:00|63.42|63.29|63.52|63.39|63.52|63.39|63.42|63.29|1706
1598353800000|2020-08-25 11:10:00|63.62|63.49|63.72|63.59|63.82|63.69|63.62|63.49|14197
1598354100000|2020-08-25 11:15:00|||||||||14
1598354400000|2020-08-25 11:20:00|||||||||611
1598354700000|2020-08-25 11:25:00|||||||||124
1598355000000|2020-08-25 11:30:00|63.62|63.49|63.62|63.49|63.72|63.59|63.62|63.49|964
1598355300000|2020-08-25 11:35:00|||||||||30
1598355600000|2020-08-25 11:40:00|||||||||9
1598355900000|2020-08-25 11:45:00|63.52|63.39|63.62|63.49|63.62|63.49|63.52|63.39|452
1598356200000|2020-08-25 11:50:00|||||||||115
1598356500000|2020-08-25 11:55:00|63.52|63.39|63.52|63.39|63.62|63.49|63.52|63.39|874
1598356800000|2020-08-25 12:00:00|63.62|63.49|63.62|63.49|63.62|63.49|63.52|63.39|3837
1598357100000|2020-08-25 12:05:00|63.72|63.59|63.72|63.59|63.72|63.59|63.72|63.59|237
1598357400000|2020-08-25 12:10:00|||||||||1969
1598357700000|2020-08-25 12:15:00|63.62|63.49|63.72|63.59|63.72|63.59|63.62|63.49|1425
1598358000000|2020-08-25 12:20:00|63.62|63.49|63.72|63.59|63.72|63.59|63.62|63.49|386
1598358300000|2020-08-25 12:25:00|63.82|63.69|64.02|63.89|64.02|63.89|63.82|63.69|6341
1598358600000|2020-08-25 12:30:00|63.92|63.79|63.92|63.79|63.92|63.79|63.92|63.79|1631
1598358900000|2020-08-25 12:35:00|63.82|63.69|63.82|63.69|63.82|63.69|63.82|63.69|1239
1598359200000|2020-08-25 12:40:00|||||||||119
1598359500000|2020-08-25 12:45:00|||||||||1532
1598359800000|2020-08-25 12:50:00|||||||||642
1598360100000|2020-08-25 12:55:00|||||||||316
1598360400000|2020-08-25 13:00:00|||||||||3237
1598360700000|2020-08-25 13:05:00|||||||||23074
1598361000000|2020-08-25 13:10:00|||||||||61
1598361300000|2020-08-25 13:15:00|||||||||167
1598361600000|2020-08-25 13:20:00|63.72|63.59|63.82|63.69|63.82|63.69|63.72|63.59|615
1598361900000|2020-08-25 13:25:00|||||||||98
1598362200000|2020-08-25 13:30:00|63.72|63.59|63.82|63.69|63.92|63.79|63.72|63.59|6530
1598362500000|2020-08-25 13:35:00|63.72|63.59|63.52|63.39|63.72|63.59|63.42|63.29|3996
1598362800000|2020-08-25 13:40:00|63.62|63.49|63.42|63.29|63.62|63.49|63.42|63.29|1513
1598363100000|2020-08-25 13:45:00|63.52|63.39|63.52|63.39|63.62|63.49|63.42|63.29|2033
1598363400000|2020-08-25 13:50:00|63.42|63.29|63.42|63.29|63.52|63.39|63.42|63.29|4075
1598363700000|2020-08-25 13:55:00|63.52|63.39|63.42|63.29|63.52|63.39|63.42|63.29|358
1598364000000|2020-08-25 14:00:00|63.52|63.39|63.32|63.19|63.52|63.39|63.22|63.09|1642
1598364300000|2020-08-25 14:05:00|63.22|63.09|63.12|62.99|63.22|63.09|63.12|62.99|168
1598364600000|2020-08-25 14:10:00|63.02|62.89|62.92|62.79|63.02|62.89|62.92|62.79|747
1598364900000|2020-08-25 14:15:00|63.02|62.89|63.22|63.09|63.22|63.09|63.02|62.89|1579
1598365200000|2020-08-25 14:20:00|63.12|62.99|63.12|62.99|63.22|63.09|63.12|62.99|644
1598365500000|2020-08-25 14:25:00|63.02|62.89|63.12|62.99|63.12|62.99|62.92|62.79|1647
1598365800000|2020-08-25 14:30:00|63.02|62.89|62.92|62.79|63.02|62.89|62.92|62.79|998
1598366100000|2020-08-25 14:35:00|63.02|62.89|63.02|62.89|63.02|62.89|62.92|62.79|656
1598366400000|2020-08-25 14:40:00|62.92|62.79|62.92|62.79|62.92|62.79|62.92|62.79|265
1598366700000|2020-08-25 14:45:00|62.82|62.69|62.82|62.69|62.92|62.79|62.82|62.69|509
1598367000000|2020-08-25 14:50:00|62.72|62.59|62.82|62.69|62.82|62.69|62.72|62.59|1399
1598367300000|2020-08-25 14:55:00|62.72|62.59|62.92|62.79|62.92|62.79|62.72|62.59|1341
1598367600000|2020-08-25 15:00:00|||||||||1448
1598367900000|2020-08-25 15:05:00|||||||||106
1598368200000|2020-08-25 15:10:00|62.82|62.69|62.82|62.69|62.92|62.79|62.82|62.69|1253
1598368500000|2020-08-25 15:15:00|62.72|62.59|62.72|62.59|62.82|62.69|62.72|62.59|2215
1598368800000|2020-08-25 15:20:00|||||||||1490
1598369100000|2020-08-25 15:25:00|62.62|62.49|62.72|62.59|62.72|62.59|62.62|62.49|4309
1598369400000|2020-08-25 15:30:00|62.62|62.49|62.52|62.39|62.72|62.59|62.52|62.39|5805
1598369700000|2020-08-25 15:35:00|62.62|62.49|62.52|62.39|62.62|62.49|62.52|62.39|2077
1598370000000|2020-08-25 15:40:00|62.42|62.29|62.42|62.29|62.42|62.29|62.42|62.29|1393
1598370300000|2020-08-25 15:45:00|||||||||696
1598370600000|2020-08-25 15:50:00|62.52|62.39|62.42|62.29|62.52|62.39|62.42|62.29|1345
1598370900000|2020-08-25 15:55:00|||||||||310
1598371200000|2020-08-25 16:00:00|62.32|62.19|62.32|62.19|62.42|62.29|62.32|62.19|126
1598371500000|2020-08-25 16:05:00|62.42|62.29|62.42|62.29|62.42|62.29|62.42|62.29|185
1598371800000|2020-08-25 16:10:00|62.32|62.19|62.32|62.19|62.42|62.29|62.32|62.19|33
1598372100000|2020-08-25 16:15:00|62.42|62.29|62.42|62.29|62.42|62.29|62.32|62.19|112
1598372400000|2020-08-25 16:20:00|62.32|62.19|62.32|62.19|62.42|62.29|62.32|62.19|364
1598372700000|2020-08-25 16:25:00|62.42|62.29|62.32|62.19|62.42|62.29|62.32|62.19|159
1598373000000|2020-08-25 16:30:00|62.42|62.29|62.42|62.29|62.42|62.29|62.42|62.29|172
1598373300000|2020-08-25 16:35:00|||||||||78
1598373600000|2020-08-25 16:40:00|62.52|62.39|62.52|62.39|62.52|62.39|62.52|62.39|27
1598373900000|2020-08-25 16:45:00|||||||||540
1598374200000|2020-08-25 16:50:00|62.42|62.29|62.42|62.29|62.42|62.29|62.42|62.29|68
1598374500000|2020-08-25 16:55:00|||||||||78
1598375100000|2020-08-25 17:05:00|62.52|62.39|62.52|62.39|62.52|62.39|62.52|62.39|2
1598375400000|2020-08-25 17:10:00|||||||||6
1598376000000|2020-08-25 17:20:00|62.62|62.49|62.62|62.39|62.62|62.49|62.62|62.39|118
1598376300000|2020-08-25 17:25:00|62.52|62.49|62.52|62.39|62.52|62.49|62.52|62.39|37
1598377200000|2020-08-25 17:40:00|62.62|62.49|62.62|62.39|62.62|62.49|62.62|62.39|26
1598377500000|2020-08-25 17:45:00|62.52||62.52||62.52||62.52||0
1598378100000|2020-08-25 17:55:00|62.62|62.49|62.52|62.39|62.62|62.49|62.52|62.39|9
1598379000000|2020-08-25 18:10:00|62.62|62.49|62.62|62.39|62.62|62.49|62.62|62.39|3
1598379300000|2020-08-25 18:15:00|62.52|62.49|62.62|62.39|62.62|62.49|62.52|62.39|1
1598379600000|2020-08-25 18:20:00||62.49||62.49||62.49||62.39|0
1598379900000|2020-08-25 18:25:00|||||||||10
1598380200000|2020-08-25 18:30:00|62.52|62.39|62.62|62.39|62.62|62.39|62.52|62.39|14
1598380500000|2020-08-25 18:35:00|62.52||62.62||62.62||62.52||0
1598380800000|2020-08-25 18:40:00||62.49||62.49||62.49||62.49|0
1598381700000|2020-08-25 18:55:00||62.39||62.49||62.49||62.39|0
1598382000000|2020-08-25 19:00:00|62.52|62.39|62.52|62.39|62.52|62.39|62.52|62.39|58
1598382300000|2020-08-25 19:05:00|62.62||62.62||62.62||62.52||0
1598382600000|2020-08-25 19:10:00||62.49||62.49||62.49||62.49|0
1598384700000|2020-08-25 19:45:00|62.72|62.59|62.82|62.59|62.82|62.69|62.72|62.59|984
1598385000000|2020-08-25 19:50:00||62.69||62.69||62.69||62.69|251
1598385300000|2020-08-25 19:55:00|62.72|62.59|62.82|62.59|62.82|62.59|62.72|62.59|85
1598421900000|2020-08-26 06:05:00|62.62|62.49|62.62|62.49|62.72|62.49|62.52|62.39|186
1598422200000|2020-08-26 06:10:00|62.52|62.39|62.52|62.39|62.52|62.39|62.42|62.29|0
1598422500000|2020-08-26 06:15:00||62.29||62.39||62.39||62.29|0
1598423100000|2020-08-26 06:25:00|62.62||62.52||62.62||62.52||3
1598423400000|2020-08-26 06:30:00|62.62|62.49|62.62|62.49|62.62|62.49|62.62|62.49|25
1598423700000|2020-08-26 06:35:00|62.52|62.39|62.62|62.49|62.62|62.49|62.52|62.39|1
1598424000000|2020-08-26 06:40:00|62.72|62.59|62.72|62.59|62.72|62.59|62.72|62.59|0
1598424600000|2020-08-26 06:50:00||62.49||62.49||62.59||62.49|5
1598424900000|2020-08-26 06:55:00|62.62|62.59|62.62|62.39|62.72|62.59|62.62|62.39|250
1598425200000|2020-08-26 07:00:00|62.52|62.49|62.52|62.39|62.62|62.49|62.32|62.19|2902
1598425500000|2020-08-26 07:05:00|62.62|62.49|62.92|62.79|63.02|62.89|62.52|62.39|1537
1598425800000|2020-08-26 07:10:00|63.02|62.89|63.22|63.09|63.22|63.09|63.02|62.89|1675
1598426100000|2020-08-26 07:15:00|63.32|62.99|63.42|63.29|63.42|63.29|63.12|62.99|1670
1598426400000|2020-08-26 07:20:00|63.32|63.19|63.52|63.39|63.52|63.39|63.32|63.19|706
1598426700000|2020-08-26 07:25:00|63.42|63.29|63.42|63.29|63.52|63.39|63.42|63.29|475
1598427000000|2020-08-26 07:30:00|63.32|63.19|63.22|63.09|63.42|63.29|63.22|63.09|3674
1598427300000|2020-08-26 07:35:00|63.32|63.19|63.12|62.99|63.32|63.19|63.12|62.99|931
1598427600000|2020-08-26 07:40:00|63.22|63.09|63.22|63.09|63.32|63.19|63.12|62.99|122
1598427900000|2020-08-26 07:45:00|63.32|63.19|63.22|63.09|63.32|63.19|63.22|63.09|82
1598428200000|2020-08-26 07:50:00|63.32|63.19|63.22|63.09|63.32|63.19|63.22|63.09|76
1598428500000|2020-08-26 07:55:00|||||||||15
1598428800000|2020-08-26 08:00:00|63.32|63.19|63.02|62.89|63.32|63.19|63.02|62.89|604
1598429100000|2020-08-26 08:05:00|63.12|62.99|63.02|62.89|63.12|62.99|62.92|62.79|3727
1598429400000|2020-08-26 08:10:00|62.92|62.79|63.02|62.89|63.02|62.89|62.92|62.79|124
1598429700000|2020-08-26 08:15:00|62.92|62.79|63.02|62.89|63.02|62.89|62.92|62.79|285
1598430000000|2020-08-26 08:20:00|63.12|62.99|63.02|62.89|63.12|62.99|63.02|62.89|168
1598430300000|2020-08-26 08:25:00|62.92|62.79|63.02|62.89|63.02|62.89|62.92|62.79|181
1598430600000|2020-08-26 08:30:00|||||||||6
1598430900000|2020-08-26 08:35:00|63.12|62.99|63.12|62.99|63.12|62.99|63.12|62.99|164
1598431200000|2020-08-26 08:40:00|63.22|63.09|63.12|62.99|63.22|63.09|63.12|62.99|2819
1598431500000|2020-08-26 08:45:00|63.02|62.89|63.02|62.89|63.12|62.99|63.02|62.79|61
1598431800000|2020-08-26 08:50:00|62.92|62.79|63.02|62.89|63.02|62.89|62.92|62.79|1977
1598432100000|2020-08-26 08:55:00|62.92|62.79|63.02|62.89|63.02|62.89|62.92|62.79|81
1598432400000|2020-08-26 09:00:00|63.12|62.99|63.12|62.99|63.12|62.99|63.12|62.89|446
1598432700000|2020-08-26 09:05:00|||||||||5
1598433000000|2020-08-26 09:10:00|||||||||7
1598433300000|2020-08-26 09:15:00|63.22|63.09|63.22|63.09|63.22|63.09|63.22|63.09|240
1598433600000|2020-08-26 09:20:00|63.32|63.19|63.32|63.19|63.32|63.19|63.32|63.19|593
1598433900000|2020-08-26 09:25:00|63.22|63.09|63.12|62.99|63.22|63.09|63.12|62.99|304
1598434200000|2020-08-26 09:30:00|63.22|63.09|63.12|62.99|63.22|63.09|63.02|62.89|166
1598434500000|2020-08-26 09:35:00|63.02|62.89|63.02|62.89|63.02|62.89|63.02|62.89|7
1598434800000|2020-08-26 09:40:00|62.92|62.79|62.92|62.79|63.02|62.89|62.92|62.79|228
1598435100000|2020-08-26 09:45:00|62.82|62.69|62.92|62.79|62.92|62.79|62.82|62.69|2398
1598435400000|2020-08-26 09:50:00|62.82|62.69|62.92|62.79|62.92|62.79|62.82|62.69|217
1598435700000|2020-08-26 09:55:00|62.82|62.69|62.82|62.69|62.82|62.69|62.82|62.69|1075
1598436000000|2020-08-26 10:00:00|62.92|62.79|62.92|62.79|62.92|62.79|62.82|62.69|1780
1598436300000|2020-08-26 10:05:00|62.82|62.69|62.82|62.69|62.92|62.79|62.82|62.69|413
1598436600000|2020-08-26 10:10:00|62.72|62.59|62.82|62.69|62.82|62.69|62.72|62.59|216
1598436900000|2020-08-26 10:15:00|62.72|62.59|62.82|62.69|62.82|62.69|62.72|62.59|419
1598437200000|2020-08-26 10:20:00|||||||||5
1598437500000|2020-08-26 10:25:00|||||||||6
1598437800000|2020-08-26 10:30:00|||||||||5
1598438100000|2020-08-26 10:35:00|62.92|62.79|62.92|62.79|62.92|62.79|62.92|62.79|1165
1598438400000|2020-08-26 10:40:00|63.02|62.89|62.92|62.79|63.02|62.89|62.92|62.79|577
1598438700000|2020-08-26 10:45:00|62.82|62.69|62.92|62.79|62.92|62.79|62.82|62.69|320
1598439000000|2020-08-26 10:50:00|||||||||364
1598439300000|2020-08-26 10:55:00|||||||||734
1598439600000|2020-08-26 11:00:00|62.82|62.69|62.82|62.69|62.82|62.69|62.82|62.69|2335
1598439900000|2020-08-26 11:05:00|62.72|62.59|62.72|62.59|62.82|62.69|62.72|62.59|1117
1598440200000|2020-08-26 11:10:00|62.82|62.69|62.82|62.69|62.82|62.69|62.82|62.69|817
1598440500000|2020-08-26 11:15:00|62.72|62.59|62.82|62.69|62.82|62.69|62.72|62.59|103
1598440800000|2020-08-26 11:20:00|||||||||4
1598441100000|2020-08-26 11:25:00|||||||||7
1598441400000|2020-08-26 11:30:00||62.59||62.69||62.69||62.59|595
1598441700000|2020-08-26 11:35:00|62.92|62.79|62.82|62.69|62.92|62.79|62.82|62.69|682
1598442000000|2020-08-26 11:40:00|62.92|62.79|62.92|62.79|62.92|62.79|62.92|62.79|164
1598442300000|2020-08-26 11:45:00|62.82|62.69|62.82|62.69|62.92|62.79|62.82|62.69|369
1598442600000|2020-08-26 11:50:00|62.72|62.59|62.72|62.59|62.82|62.69|62.72|62.59|873
1598442900000|2020-08-26 11:55:00|||||||||6
1598443200000|2020-08-26 12:00:00|||||||||4
1598443500000|2020-08-26 12:05:00|62.82|62.69|62.82|62.69|62.82|62.69|62.82|62.69|345
1598443800000|2020-08-26 12:10:00|62.72|62.59|62.72|62.59|62.82|62.69|62.72|62.59|233
1598444100000|2020-08-26 12:15:00|62.82|62.69|62.82|62.69|62.82|62.69|62.82|62.69|2455
1598444400000|2020-08-26 12:20:00|62.92|62.79|62.92|62.79|62.92|62.79|62.92|62.69|4636
1598444700000|2020-08-26 12:25:00|63.02|62.89|62.92|62.79|63.02|62.89|62.92|62.79|387
1598445000000|2020-08-26 12:30:00|63.02|62.89|63.02|62.89|63.02|62.89|62.92|62.79|138
1598445300000|2020-08-26 12:35:00|62.92|62.79|63.02|62.89|63.02|62.89|62.92|62.79|125
1598445600000|2020-08-26 12:40:00|||||||||7
1598445900000|2020-08-26 12:45:00|62.92|62.79|63.02|62.89|63.02|62.89|62.92|62.79|222
1598446200000|2020-08-26 12:50:00|63.12|62.99|63.02|62.89|63.12|62.99|63.02|62.89|240
1598446500000|2020-08-26 12:55:00|63.12|62.99|63.12|62.99|63.12|62.99|63.12|62.99|15
1598446800000|2020-08-26 13:00:00|63.02|62.89|63.12|62.99|63.12|62.99|63.02|62.89|364
1598447100000|2020-08-26 13:05:00|||||||||107
1598447400000|2020-08-26 13:10:00|63.22|63.09|63.22|63.09|63.22|63.09|63.22|63.09|1477
1598447700000|2020-08-26 13:15:00|63.32|63.19|63.32|63.19|63.32|63.19|63.32|63.19|291
1598448000000|2020-08-26 13:20:00|63.22|63.09|63.22|63.09|63.22|63.09|63.12|62.99|211
1598448300000|2020-08-26 13:25:00|63.12|62.99|63.22|63.09|63.22|63.09|63.12|62.99|1483
1598448600000|2020-08-26 13:30:00|63.12|62.99|63.02|62.89|63.12|62.99|63.02|62.89|1777
1598448900000|2020-08-26 13:35:00|62.92|62.79|62.92|62.79|63.02|62.89|62.82|62.69|1940
1598449200000|2020-08-26 13:40:00|63.02|62.89|62.92|62.79|63.02|62.89|62.92|62.79|5046
1598449500000|2020-08-26 13:45:00|62.82|62.69|62.92|62.79|62.92|62.79|62.82|62.69|80
1598449800000|2020-08-26 13:50:00|||||||||35
1598450100000|2020-08-26 13:55:00|63.02|62.89|63.02|62.89|63.02|62.89|62.92|62.79|637
1598450400000|2020-08-26 14:00:00|62.92|62.79|62.92|62.79|63.02|62.89|62.92|62.79|701
1598450700000|2020-08-26 14:05:00|63.02|62.89|63.12|62.99|63.12|62.99|63.02|62.89|1616
1598451000000|2020-08-26 14:10:00|63.22|63.09|63.12|62.99|63.22|63.09|63.12|62.99|2117
1598451300000|2020-08-26 14:15:00|63.22|63.09|63.12|62.99|63.22|63.09|63.12|62.99|54
1598451600000|2020-08-26 14:20:00|63.02|62.89|63.02|62.89|63.02|62.89|62.92|62.79|471
1598451900000|2020-08-26 14:25:00|62.92|62.79|63.02|62.89|63.02|62.89|62.92|62.79|183
1598452200000|2020-08-26 14:30:00|||||||||35
1598452500000|2020-08-26 14:35:00|63.12|62.99|63.02|62.89|63.12|62.99|63.02|62.89|1613
1598452800000|2020-08-26 14:40:00|63.12|62.99|63.12|62.99|63.12|62.99|63.02|62.89|5848
1598453100000|2020-08-26 14:45:00|||||||||247
1598453400000|2020-08-26 14:50:00|63.02|62.89|63.02|62.89|63.12|62.99|63.02|62.89|1542
1598453700000|2020-08-26 14:55:00|||||||||1528
1598454000000|2020-08-26 15:00:00|63.12|62.99|63.12|62.99|63.12|62.99|63.12|62.99|3818
1598454300000|2020-08-26 15:05:00|63.02|62.89|63.02|62.89|63.02|62.89|63.02|62.89|1519
1598454600000|2020-08-26 15:10:00|63.12|62.99|63.12|62.99|63.12|62.99|63.12|62.99|159
1598454900000|2020-08-26 15:15:00|63.02|62.89|63.02|62.89|63.02|62.89|63.02|62.89|1470
1598455200000|2020-08-26 15:20:00|63.12|62.99|63.12|62.99|63.12|62.99|63.12|62.99|4974
1598455500000|2020-08-26 15:25:00|63.22|63.09|63.22|63.09|63.22|63.09|63.22|63.09|2485
1598455800000|2020-08-26 15:30:00|63.12|62.99|63.12|62.99|63.12|62.99|63.02|62.89|3763
1598456100000|2020-08-26 15:35:00|||||||||1303
1598456400000|2020-08-26 15:40:00|63.02|62.89|63.02|62.89|63.02|62.89|63.02|62.89|3350
1598456700000|2020-08-26 15:45:00|||||||||531
1598457000000|2020-08-26 15:50:00|||||||||570
1598457300000|2020-08-26 15:55:00|||||||||429
1598457600000|2020-08-26 16:00:00|63.12|62.99|63.12|62.99|63.12|62.99|63.12|62.99|385
1598457900000|2020-08-26 16:05:00|||||||||500
1598458200000|2020-08-26 16:10:00|||||||||600
1598458800000|2020-08-26 16:20:00|||||||||170
1598459100000|2020-08-26 16:25:00|||||||||60
1598459400000|2020-08-26 16:30:00|||||||||320
1598459700000|2020-08-26 16:35:00|||||||||200
1598460000000|2020-08-26 16:40:00|||||||||20
1598460600000|2020-08-26 16:50:00|||||||||260
1598460900000|2020-08-26 16:55:00|||||||||23
1598461500000|2020-08-26 17:05:00|63.02|62.89|63.02|62.89|63.02|62.89|63.02|62.89|357
1598461800000|2020-08-26 17:10:00|||||||||20
1598464800000|2020-08-26 18:00:00|||||||||354
1598465700000|2020-08-26 18:15:00|63.12|62.99|63.12|62.99|63.12|62.99|63.12|62.99|109
1598466300000|2020-08-26 18:25:00|63.22||63.12||63.22||63.12||0
1598466900000|2020-08-26 18:35:00|63.02|62.89|63.02|62.89|63.02|62.89|63.02|62.89|8
1598468400000|2020-08-26 19:00:00|62.92|62.79|63.02|62.89|63.02|62.89|62.92|62.79|209
1598468700000|2020-08-26 19:05:00|63.12|62.99|63.12|62.99|63.12|62.99|63.12|62.99|37
1598469000000|2020-08-26 19:10:00||62.89||62.99||62.99||62.89|41
1598469300000|2020-08-26 19:15:00|63.02|62.89|63.02|62.89|63.02|62.99|63.02|62.89|0
1598469600000|2020-08-26 19:20:00|63.12|62.99|63.12|62.99|63.12|62.99|63.02|62.99|48
1598470200000|2020-08-26 19:30:00|||||||||41
1598470500000|2020-08-26 19:35:00||62.89||62.89||62.89||62.89|56
1598470800000|2020-08-26 19:40:00|63.02||63.12||63.12||63.02||10
1598471100000|2020-08-26 19:45:00|63.02|62.99|63.12|62.89|63.12|62.99|63.02|62.89|194
1598471400000|2020-08-26 19:50:00||62.99||62.89||62.99||62.89|27
1598471700000|2020-08-26 19:55:00|63.02||63.02||63.12||63.02||46
1598508300000|2020-08-27 06:05:00|62.82|62.69|62.82|62.69|62.82|62.69|62.82|62.69|0
1598508600000|2020-08-27 06:10:00|62.92|62.79|62.82|62.59|62.92|62.79|62.82|62.59|307
1598508900000|2020-08-27 06:15:00|62.72||62.72||62.82||62.72||42
1598509500000|2020-08-27 06:25:00|62.62|62.49|62.62|62.49|62.62|62.49|62.62|62.49|54
1598509800000|2020-08-27 06:30:00|62.72|62.59|62.72|62.59|62.72|62.59|62.72|62.59|29
1598510400000|2020-08-27 06:40:00|62.82|62.69|62.82|62.69|62.82|62.69|62.82|62.69|509
1598510700000|2020-08-27 06:45:00|62.92|62.79|62.92|62.79|62.92|62.79|62.92|62.79|95
1598511000000|2020-08-27 06:50:00|63.02|62.89|63.02|62.89|63.02|62.89|62.92|62.79|98
1598511300000|2020-08-27 06:55:00|63.12|62.99|63.02|62.89|63.12|62.99|63.02|62.89|690
1598511600000|2020-08-27 07:00:00|63.12|62.99|62.82|62.69|63.12|62.99|62.82|62.59|1960
1598511900000|2020-08-27 07:05:00|62.72|62.59|62.62|62.49|62.72|62.59|62.62|62.39|1129
1598512200000|2020-08-27 07:10:00|62.72|62.59|62.62|62.49|62.82|62.69|62.52|62.39|1081
1598512500000|2020-08-27 07:15:00|62.52|62.39|62.42|62.29|62.52|62.39|62.42|62.29|1343
1598512800000|2020-08-27 07:20:00|62.32|62.19|62.42|62.29|62.52|62.39|62.32|62.19|517
1598513100000|2020-08-27 07:25:00|62.52|62.39|62.42|62.29|62.52|62.39|62.32|62.19|157
1598513400000|2020-08-27 07:30:00|62.52|62.39|62.52|62.39|62.52|62.39|62.42|62.29|638
1598513700000|2020-08-27 07:35:00|62.62|62.49|62.52|62.39|62.62|62.49|62.52|62.39|393
1598514000000|2020-08-27 07:40:00|62.62|62.49|62.62|62.49|62.62|62.49|62.62|62.39|170
1598514300000|2020-08-27 07:45:00|62.52|62.39|62.72|62.59|62.72|62.59|62.52|62.39|557
1598514600000|2020-08-27 07:50:00|62.62|62.49|62.62|62.49|62.62|62.49|62.62|62.49|94
1598514900000|2020-08-27 07:55:00|62.72|62.59|62.62|62.49|62.72|62.59|62.62|62.49|96
1598515200000|2020-08-27 08:00:00|62.52|62.39|62.42|62.29|62.52|62.39|62.42|62.29|162
1598515500000|2020-08-27 08:05:00|62.52|62.39|62.42|62.29|62.52|62.39|62.32|62.19|173
1598515800000|2020-08-27 08:10:00|62.32|62.19|62.42|62.29|62.42|62.29|62.32|62.19|3825
1598516100000|2020-08-27 08:15:00|62.32|62.19|62.42|62.29|62.42|62.29|62.32|62.19|285
1598516400000|2020-08-27 08:20:00|62.52|62.39|62.42|62.29|62.52|62.39|62.42|62.29|258
1598516700000|2020-08-27 08:25:00|||||||||1
1598517000000|2020-08-27 08:30:00|62.32|62.19|62.42|62.29|62.42|62.29|62.32|62.19|2245
1598517600000|2020-08-27 08:40:00|62.32|62.19|62.42|62.29|62.42|62.29|62.32|62.19|47
1598517900000|2020-08-27 08:45:00|62.32|62.19|62.32|62.19|62.32|62.19|62.32|62.19|903
1598518200000|2020-08-27 08:50:00|||||||||257
1598518500000|2020-08-27 08:55:00|62.42|62.29|62.42|62.19|62.42|62.29|62.42|62.19|794
1598518800000|2020-08-27 09:00:00|62.32|62.09|62.22|62.09|62.32|62.19|62.22|62.09|380
1598519100000|2020-08-27 09:05:00|62.12|61.99|62.12|61.99|62.22|62.09|62.12|61.99|1880
1598519400000|2020-08-27 09:10:00|62.02|61.89|62.02|61.89|62.12|61.99|62.02|61.89|693
1598519700000|2020-08-27 09:15:00|62.12|61.99|62.02|61.89|62.12|61.99|61.92|61.79|2391
1598520000000|2020-08-27 09:20:00|61.92|61.79|61.92|61.79|62.02|61.89|61.92|61.79|96
1598520300000|2020-08-27 09:25:00|61.82|61.69|61.92|61.79|61.92|61.79|61.82|61.69|2110
1598520600000|2020-08-27 09:30:00|62.02|61.89|62.02|61.89|62.02|61.89|61.92|61.79|862
1598520900000|2020-08-27 09:35:00|||||||||602
1598521200000|2020-08-27 09:40:00|||||||||22
1598521500000|2020-08-27 09:45:00|61.92|61.79|61.92|61.79|61.92|61.79|61.92|61.79|2933
1598521800000|2020-08-27 09:50:00|62.02|61.89|62.02|61.89|62.02|61.89|62.02|61.89|1101
1598522100000|2020-08-27 09:55:00|61.92|61.79|62.02|61.89|62.02|61.89|61.92|61.79|1133
1598522400000|2020-08-27 10:00:00|||||||||34
1598522700000|2020-08-27 10:05:00|62.12|61.99|62.12|61.99|62.12|61.99|62.02|61.89|257
1598523000000|2020-08-27 10:10:00|62.22|62.09|62.22|62.09|62.22|62.09|62.22|61.99|995
1598523300000|2020-08-27 10:15:00|62.32|62.19|62.32|62.19|62.32|62.19|62.22|62.19|976
1598523600000|2020-08-27 10:20:00|62.22|62.09|62.32|62.09|62.32|62.19|62.22|62.09|1073
1598523900000|2020-08-27 10:25:00|62.22|62.19|62.22|62.09|62.32|62.19|62.22|62.09|1227
1598524500000|2020-08-27 10:35:00|62.32|62.19|62.22|62.09|62.32|62.19|62.22|62.09|360
1598524800000|2020-08-27 10:40:00|||||||||30
1598525100000|2020-08-27 10:45:00|||||||||150
1598525700000|2020-08-27 10:55:00|||||||||54
1598526000000|2020-08-27 11:00:00|||||||||2920
1598526300000|2020-08-27 11:05:00|62.12|61.99|62.12|61.99|62.12|61.99|62.12|61.99|2854
1598526600000|2020-08-27 11:10:00|||||||||1178
1598526900000|2020-08-27 11:15:00|62.02|61.89|62.02|61.89|62.12|61.99|62.02|61.89|839
1598527200000|2020-08-27 11:20:00|||||||||2536
1598527500000|2020-08-27 11:25:00|62.12|61.99|62.12|61.99|62.12|61.99|62.12|61.99|1960
1598527800000|2020-08-27 11:30:00|62.02|61.89|62.02|61.89|62.02|61.89|62.02|61.89|2677
1598528100000|2020-08-27 11:35:00|62.12|61.99|62.12|61.99|62.12|61.99|62.02|61.89|732
1598528400000|2020-08-27 11:40:00|62.02|61.89|62.02|61.89|62.12|61.99|62.02|61.89|676
1598529000000|2020-08-27 11:50:00|||||||||945
1598529300000|2020-08-27 11:55:00|||||||||1000
1598529600000|2020-08-27 12:00:00|62.12|61.99|62.12|61.99|62.12|61.99|62.12|61.99|2071
1598529900000|2020-08-27 12:05:00|62.02|61.89|62.12|61.99|62.12|61.99|62.02|61.89|62
1598530200000|2020-08-27 12:10:00|62.22|62.09|62.22|62.09|62.22|62.09|62.22|62.09|2150
1598530500000|2020-08-27 12:15:00|||||||||1
1598530800000|2020-08-27 12:20:00|62.32||62.22||62.32||62.22||446
1598531100000|2020-08-27 12:25:00|62.32|62.19|62.22|61.99|62.32|62.19|62.22|61.99|728
1598531400000|2020-08-27 12:30:00|62.32|62.09|62.32|62.19|62.32|62.19|62.32|61.99|73
1598531700000|2020-08-27 12:35:00|62.22|62.09|62.22|62.09|62.22|62.19|62.22|62.09|1283
1598532300000|2020-08-27 12:45:00|62.32|62.19|62.22|62.09|62.32|62.19|62.22|62.09|313
1598532600000|2020-08-27 12:50:00|62.12|61.99|62.22|62.09|62.32|62.19|62.12|61.99|1835
1598532900000|2020-08-27 12:55:00|62.32||62.22||62.32||62.22||147
1598533200000|2020-08-27 13:00:00|62.32|62.19|62.32|62.19|62.32|62.19|62.22|62.09|250
1598533500000|2020-08-27 13:05:00|62.22|62.09|62.22|61.99|62.32|62.19|62.22|61.99|509
1598533800000|2020-08-27 13:10:00|62.12|62.09|62.22|62.09|62.22|62.09|62.12|61.99|1427
1598534100000|2020-08-27 13:15:00|62.32|62.19|62.52|62.39|62.52|62.39|62.32|62.19|582
1598534400000|2020-08-27 13:20:00|62.42|62.29|62.42|62.29|62.52|62.39|62.42|62.29|4832
1598534700000|2020-08-27 13:25:00|62.52|62.39|62.32|62.19|62.52|62.39|62.32|62.19|1381
1598535000000|2020-08-27 13:30:00|62.42|62.29|62.42|62.29|62.42|62.29|62.32|62.19|729
1598535300000|2020-08-27 13:35:00|62.52|62.39|62.52|62.39|62.62|62.49|62.52|62.39|6306
1598535600000|2020-08-27 13:40:00|62.62|62.49|62.72|62.59|62.82|62.69|62.52|62.39|4241
1598535900000|2020-08-27 13:45:00|62.62|62.49|62.82|62.69|62.82|62.69|62.62|62.49|5191
1598536200000|2020-08-27 13:50:00|62.92|62.79|62.92|62.79|63.02|62.89|62.82|62.69|1947
1598536500000|2020-08-27 13:55:00|63.02|62.89|62.92|62.79|63.02|62.89|62.82|62.69|913
1598536800000|2020-08-27 14:00:00|62.82|62.69|63.02|62.89|63.02|62.89|62.82|62.69|5703
1598537100000|2020-08-27 14:05:00|62.92|62.79|62.82|62.69|63.02|62.89|62.72|62.59|2638
1598537400000|2020-08-27 14:10:00|62.72|62.59|62.62|62.49|62.82|62.69|62.62|62.49|3221
1598537700000|2020-08-27 14:15:00|62.52|62.39|62.72|62.59|62.72|62.59|62.52|62.39|1438
1598538000000|2020-08-27 14:20:00|62.82|62.69|62.72|62.59|62.82|62.69|62.72|62.59|465
1598538300000|2020-08-27 14:25:00|62.62|62.49|62.62|62.49|62.72|62.59|62.62|62.49|610
1598538600000|2020-08-27 14:30:00|62.72|62.59|62.72|62.59|62.72|62.59|62.62|62.49|316
1598538900000|2020-08-27 14:35:00|62.62|62.49|62.72|62.59|62.72|62.59|62.62|62.49|325
1598539200000|2020-08-27 14:40:00|62.62|62.49|62.62|62.49|62.72|62.59|62.62|62.49|1502
1598539500000|2020-08-27 14:45:00|||||||||278
1598539800000|2020-08-27 14:50:00|62.72|62.59|62.72|62.59|62.72|62.59|62.62|62.49|3863
1598540100000|2020-08-27 14:55:00|62.82|62.69|62.82|62.69|62.82|62.69|62.82|62.69|2888
1598540400000|2020-08-27 15:00:00|62.72|62.59|62.82|62.69|62.82|62.69|62.72|62.59|2451
1598540700000|2020-08-27 15:05:00|62.72|62.59|62.72|62.59|62.82|62.69|62.72|62.59|259
1598541000000|2020-08-27 15:10:00|62.62|62.49|62.62|62.49|62.72|62.59|62.62|62.49|1969
1598541300000|2020-08-27 15:15:00|62.52|62.39|62.62|62.49|62.62|62.49|62.52|62.39|5238
1598541600000|2020-08-27 15:20:00|62.52|62.39|62.52|62.39|62.62|62.49|62.42|62.29|1537
1598541900000|2020-08-27 15:25:00|62.42|62.29|62.42|62.29|62.52|62.39|62.42|62.29|1020
1598542200000|2020-08-27 15:30:00|62.32|62.19|62.52|62.39|62.52|62.39|62.32|62.19|1862
1598542500000|2020-08-27 15:35:00|62.42|62.29|62.52|62.39|62.52|62.39|62.42|62.29|2007
1598542800000|2020-08-27 15:40:00|||||||||10132
1598543100000|2020-08-27 15:45:00|62.62|62.49|62.62|62.49|62.62|62.49|62.62|62.49|664
1598543400000|2020-08-27 15:50:00|||||||||5
1598543700000|2020-08-27 15:55:00|||||||||350
1598544000000|2020-08-27 16:00:00|62.52|62.39|62.42|62.29|62.52|62.39|62.42|62.29|646
1598544600000|2020-08-27 16:10:00|62.32|62.19|62.32|62.19|62.32|62.19|62.32|62.19|354
1598545200000|2020-08-27 16:20:00|62.22|62.09|62.32|62.19|62.32|62.19|62.22|62.09|535
1598545500000|2020-08-27 16:25:00|62.42|62.29|62.32|62.19|62.42|62.29|62.32|62.19|477
1598545800000|2020-08-27 16:30:00|62.42|62.29|62.32|62.19|62.42|62.29|62.32|62.19|160
1598546100000|2020-08-27 16:35:00|62.22|62.09|62.22|62.09|62.22|62.09|62.12|61.99|77
1598546400000|2020-08-27 16:40:00|62.32|62.19|62.32|62.19|62.32|62.19|62.32|62.19|242
1598546700000|2020-08-27 16:45:00|62.22|62.09|62.32|62.19|62.32|62.19|62.22|62.09|276
1598547000000|2020-08-27 16:50:00|62.22|62.09|62.22|62.09|62.22|62.09|62.22|62.09|152
1598547300000|2020-08-27 16:55:00|62.32|62.19|62.22|62.09|62.32|62.19|62.22|62.09|181
1598547600000|2020-08-27 17:00:00|62.12|61.99|62.22|61.99|62.22|62.09|62.12|61.99|20
1598547900000|2020-08-27 17:05:00||62.09||62.09||62.09||61.99|84
1598548200000|2020-08-27 17:10:00|62.32|62.19|62.32|62.19|62.32|62.19|62.32|62.19|110
1598548500000|2020-08-27 17:15:00|62.42|62.29|62.42|62.29|62.42|62.29|62.42|62.29|93
1598548800000|2020-08-27 17:20:00|62.52|62.39|62.42|62.29|62.52|62.39|62.42|62.29|182
1598549100000|2020-08-27 17:25:00||62.19||62.29||62.29||62.19|70
1598549400000|2020-08-27 17:30:00|62.32|62.19|62.32|62.19|62.32|62.19|62.32|62.19|30
1598549700000|2020-08-27 17:35:00|||||||||15
1598550000000|2020-08-27 17:40:00|||||||||15
1598550300000|2020-08-27 17:45:00||62.09||62.19||62.19||62.09|49
1598550600000|2020-08-27 17:50:00|62.22|62.09|62.22|62.09|62.22|62.19|62.22|62.09|579
1598550900000|2020-08-27 17:55:00|62.32|62.19|62.32|62.09|62.32|62.19|62.32|62.09|17
1598551200000|2020-08-27 18:00:00||62.19||62.19||62.19||62.19|0
1598551800000|2020-08-27 18:10:00|62.42|62.29|62.42|62.29|62.42|62.29|62.42|62.29|6
1598552100000|2020-08-27 18:15:00|62.32|62.19|62.32|62.19|62.32|62.29|62.32|62.19|0
1598552400000|2020-08-27 18:20:00|62.42||62.32||62.42||62.32||0
1598552700000|2020-08-27 18:25:00|62.42|62.29|62.42|62.29|62.42|62.29|62.42|62.29|2
1598553300000|2020-08-27 18:35:00|||||||||2
1598553600000|2020-08-27 18:40:00|62.52|62.39|62.52|62.39|62.62|62.39|62.52|62.39|516
1598553900000|2020-08-27 18:45:00|||||||||60
1598555100000|2020-08-27 19:05:00|62.42|62.29|62.52|62.39|62.52|62.39|62.42|62.29|29
1598555400000|2020-08-27 19:10:00|62.42|62.29|62.52|62.29|62.52|62.39|62.42|62.29|0
1598555700000|2020-08-27 19:15:00|62.42|62.39|62.52|62.39|62.52|62.39|62.42|62.39|0
1598556600000|2020-08-27 19:30:00|62.62|62.49|62.62|62.49|62.62|62.49|62.62|62.39|481
1598556900000|2020-08-27 19:35:00|62.52|62.39|62.52|62.39|62.52|62.39|62.52|62.39|145
1598557200000|2020-08-27 19:40:00|62.62|62.49|62.62|62.49|62.62|62.49|62.62|62.49|318
1598557500000|2020-08-27 19:45:00|62.52|62.39|62.62|62.49|62.62|62.49|62.52|62.39|496
1598557800000|2020-08-27 19:50:00||62.39||62.39||62.39||62.39|404
1598558100000|2020-08-27 19:55:00|62.52|62.49|62.62|62.49|62.62|62.49|62.52|62.39|1224
1598594700000|2020-08-28 06:05:00|63.12|62.99|63.22|63.09|63.32|63.09|63.12|62.99|329
1598595000000|2020-08-28 06:10:00|63.12|62.99|63.12|62.99|63.22|62.99|63.12|62.99|43
1598595300000|2020-08-28 06:15:00|63.02|62.89|63.02|62.89|63.12|62.89|63.02|62.89|201
1598595600000|2020-08-28 06:20:00||62.79||62.89||62.89||62.79|32
1598595900000|2020-08-28 06:25:00|||||||||90
1598596200000|2020-08-28 06:30:00|63.12|62.99|63.02|62.89|63.12|62.99|63.02|62.89|19
1598596500000|2020-08-28 06:35:00|||||||||100
1598597100000|2020-08-28 06:45:00|||||||||75
1598597400000|2020-08-28 06:50:00|63.12|62.99|63.02|62.89|63.12|62.99|63.02|62.89|705
1598597700000|2020-08-28 06:55:00|62.92|62.79|63.02|62.89|63.02|62.89|62.92|62.79|208
1598598000000|2020-08-28 07:00:00|63.12|62.99|63.02|62.89|63.22|63.09|63.02|62.89|1129
1598598300000|2020-08-28 07:05:00|63.12|62.99|63.12|62.99|63.22|63.09|62.82|62.69|1358
1598598600000|2020-08-28 07:10:00|63.02|62.89|62.82|62.69|63.12|62.99|62.82|62.69|370
1598598900000|2020-08-28 07:15:00|62.72|62.59|62.72|62.59|62.82|62.69|62.72|62.59|245
1598599200000|2020-08-28 07:20:00|62.82|62.69|62.72|62.59|62.82|62.69|62.72|62.59|782
1598599500000|2020-08-28 07:25:00|62.82|62.69|62.92|62.79|62.92|62.79|62.82|62.69|677
1598599800000|2020-08-28 07:30:00|62.82|62.69|62.72|62.59|62.82|62.69|62.72|62.59|1179
1598600100000|2020-08-28 07:35:00|62.62|62.49|62.62|62.49|62.72|62.59|62.62|62.49|4998
1598600400000|2020-08-28 07:40:00|62.52|62.39|63.02|62.89|63.02|62.89|62.52|62.39|976
1598600700000|2020-08-28 07:45:00|62.92|62.79|63.32|63.19|63.32|63.19|62.92|62.79|2649
1598601000000|2020-08-28 07:50:00|63.22|63.09|63.32|63.19|63.32|63.19|63.22|63.09|797
1598601300000|2020-08-28 07:55:00|63.42|63.29|63.42|63.29|63.42|63.29|63.32|63.19|1694
1598601600000|2020-08-28 08:00:00|63.32|63.19|63.62|63.49|63.62|63.49|63.32|63.19|6563
1598601900000|2020-08-28 08:05:00|63.72|63.59|63.82|63.69|63.82|63.69|63.72|63.59|4783
1598602200000|2020-08-28 08:10:00|63.92|63.79|63.92|63.79|64.02|63.89|63.82|63.69|5191
1598602500000|2020-08-28 08:15:00|64.02|63.89|64.22|64.09|64.22|64.09|63.92|63.79|9496
1598602800000|2020-08-28 08:20:00|64.32|64.19|64.32|64.19|64.42|64.29|64.22|64.09|10800
1598603100000|2020-08-28 08:25:00|64.42|64.29|64.12|63.99|64.42|64.29|64.12|63.99|1626
1598603400000|2020-08-28 08:30:00|64.22|64.09|64.12|63.99|64.22|64.09|64.02|63.89|2986
1598603700000|2020-08-28 08:35:00|64.02|63.89|64.12|63.99|64.12|63.99|64.02|63.89|5475
1598604000000|2020-08-28 08:40:00|64.02|63.89|64.02|63.89|64.02|63.89|63.92|63.79|2062
1598604300000|2020-08-28 08:45:00|64.12|63.99|64.22|64.09|64.22|64.09|64.12|63.99|2679
1598604600000|2020-08-28 08:50:00|64.12|63.99|64.22|64.09|64.22|64.09|64.12|63.99|1864
1598604900000|2020-08-28 08:55:00|64.32|64.19|64.22|64.09|64.32|64.19|64.22|64.09|294
1598605200000|2020-08-28 09:00:00|64.32|64.19|64.22|64.09|64.32|64.19|64.02|63.89|3467
1598605500000|2020-08-28 09:05:00|64.32|64.19|64.32|64.19|64.32|64.19|64.22|64.09|2994
1598605800000|2020-08-28 09:10:00|||||||||399
1598606100000|2020-08-28 09:15:00||64.09||64.19||64.19||64.09|2359
1598606400000|2020-08-28 09:20:00|64.22|64.09|64.22|64.09|64.32|64.19|64.22|64.09|981
1598606700000|2020-08-28 09:25:00|64.12|63.99|64.22|64.09|64.22|64.09|64.12|63.99|2376
1598607000000|2020-08-28 09:30:00|64.12|63.99|64.12|63.99|64.22|64.09|64.12|63.99|1971
1598607300000|2020-08-28 09:35:00|64.22|64.09|64.12|63.99|64.22|64.09|64.12|63.99|3176
1598607600000|2020-08-28 09:40:00|64.22|64.09|64.32|64.19|64.32|64.19|64.12|63.99|2238
1598607900000|2020-08-28 09:45:00|||||||||68
1598608200000|2020-08-28 09:50:00|64.42|64.29|64.42|64.29|64.42|64.29|64.42|64.29|932
1598608500000|2020-08-28 09:55:00|||||||||1284
1598608800000|2020-08-28 10:00:00|64.52|64.39|64.42|64.29|64.52|64.39|64.32|64.19|5147
1598609100000|2020-08-28 10:05:00|64.32|64.19|64.22|64.09|64.32|64.19|64.12|63.99|2582
1598609400000|2020-08-28 10:10:00|64.12|63.99|64.12|63.99|64.22|64.09|64.12|63.99|3351
1598609700000|2020-08-28 10:15:00|64.22|64.09|64.22|63.99|64.22|64.09|64.12|63.99|2355
1598610000000|2020-08-28 10:20:00|64.12|63.89|64.02|63.89|64.12|63.89|64.02|63.89|3049
1598610300000|2020-08-28 10:25:00|64.12|63.99|64.22|64.09|64.22|64.09|64.02|63.89|1481
1598610600000|2020-08-28 10:30:00|||||||||215
1598610900000|2020-08-28 10:35:00|64.12|63.99|64.12|63.99|64.12|63.99|64.12|63.99|142
1598611200000|2020-08-28 10:40:00|64.22|64.09|64.22|64.09|64.22|64.09|64.22|64.09|953
1598611500000|2020-08-28 10:45:00|64.12|63.99|64.22|64.09|64.22|64.09|64.12|63.99|231
1598611800000|2020-08-28 10:50:00|64.12|63.99|64.22|64.09|64.22|64.09|64.12|63.99|1475
1598612100000|2020-08-28 10:55:00|64.12|63.99|64.12|63.99|64.12|63.99|64.12|63.99|432
1598612400000|2020-08-28 11:00:00|||||||||27
1598612700000|2020-08-28 11:05:00|64.22|64.09|64.12|63.99|64.22|64.09|64.12|63.99|438
1598613000000|2020-08-28 11:10:00|64.22|64.09|64.32|64.19|64.32|64.19|64.22|64.09|522
1598613300000|2020-08-28 11:15:00|64.22|64.09|64.22|64.09|64.32|64.19|64.22|64.09|239
1598613600000|2020-08-28 11:20:00|64.32|64.19|64.22|64.09|64.32|64.19|64.22|64.09|519
1598613900000|2020-08-28 11:25:00|64.32|64.19|64.42|64.29|64.42|64.29|64.22|64.09|9668
1598614200000|2020-08-28 11:30:00|64.32|64.19|64.32|64.19|64.42|64.29|64.32|64.19|2268
1598614500000|2020-08-28 11:35:00|64.22|64.09|64.22|64.09|64.32|64.19|64.22|64.09|1044
1598614800000|2020-08-28 11:40:00|64.12|63.99|64.22|64.09|64.22|64.09|64.12|63.99|446
1598615100000|2020-08-28 11:45:00|||||||||32
1598615400000|2020-08-28 11:50:00|64.32|64.19|64.22|64.09|64.32|64.19|64.22|64.09|947
1598615700000|2020-08-28 11:55:00|||||||||36
1598616000000|2020-08-28 12:00:00|||||||||27
1598616300000|2020-08-28 12:05:00|64.32|64.19|64.32|64.19|64.32|64.19|64.22|64.09|1097
1598616600000|2020-08-28 12:10:00|64.22|64.09|64.22|64.09|64.22|64.09|64.12|63.99|1207
1598616900000|2020-08-28 12:15:00|64.12|63.99|64.12|63.99|64.12|63.99|64.12|63.99|236
1598617200000|2020-08-28 12:20:00|64.22|64.09|64.22|64.09|64.22|64.09|64.12|63.99|1717
1598617500000|2020-08-28 12:25:00|64.12|63.99|64.12|63.99|64.12|63.99|64.12|63.99|238
1598617800000|2020-08-28 12:30:00|64.02|63.89|64.12|63.99|64.12|63.99|64.02|63.89|1634
1598618100000|2020-08-28 12:35:00|64.02|63.89|64.02|63.89|64.02|63.89|64.02|63.89|444
1598618400000|2020-08-28 12:40:00|64.12|63.99|64.12|63.99|64.12|63.99|64.02|63.89|1951
1598618700000|2020-08-28 12:45:00|64.02|63.89|64.02|63.89|64.02|63.89|63.92|63.79|5538
1598619000000|2020-08-28 12:50:00|64.12|63.99|64.12|63.99|64.12|63.99|64.12|63.99|1583
1598619300000|2020-08-28 12:55:00|||||||||1044
1598619600000|2020-08-28 13:00:00|64.22|64.09|64.22|64.09|64.22|64.09|64.22|64.09|30144
1598619900000|2020-08-28 13:05:00|||||||||15014
1598620200000|2020-08-28 13:10:00|64.12|63.99|64.22|64.09|64.22|64.09|64.12|63.99|883
1598620500000|2020-08-28 13:15:00|64.12|63.99|64.12|63.99|64.12|63.99|64.12|63.99|473
1598620800000|2020-08-28 13:20:00|64.22|64.09|64.12|63.99|64.22|64.09|64.12|63.99|132
1598621100000|2020-08-28 13:25:00|64.02|63.89|64.02|63.89|64.12|63.99|64.02|63.89|1356
1598621400000|2020-08-28 13:30:00|63.92|63.79|63.82|63.69|64.02|63.89|63.82|63.69|3226
1598621700000|2020-08-28 13:35:00|63.92|63.79|63.82|63.69|63.92|63.79|63.82|63.69|2478
1598622000000|2020-08-28 13:40:00|63.92|63.79|63.82|63.69|63.92|63.79|63.82|63.69|362
1598622300000|2020-08-28 13:45:00|63.92|63.79|64.02|63.89|64.02|63.89|63.82|63.69|801
1598622600000|2020-08-28 13:50:00|63.92|63.79|64.02|63.89|64.02|63.89|63.92|63.79|263
1598622900000|2020-08-28 13:55:00|63.92|63.79|63.92|63.79|63.92|63.79|63.92|63.79|806
1598623200000|2020-08-28 14:00:00|64.02|63.89|63.82|63.69|64.02|63.89|63.82|63.69|163
1598623500000|2020-08-28 14:05:00|63.72|63.59|63.82|63.69|63.82|63.69|63.72|63.59|369
1598623800000|2020-08-28 14:10:00|63.72|63.59|63.72|63.59|63.72|63.59|63.72|63.59|81
1598624100000|2020-08-28 14:15:00|63.62|63.49|63.72|63.59|63.72|63.59|63.62|63.49|854
1598624400000|2020-08-28 14:20:00|||||||||3235
1598624700000|2020-08-28 14:25:00|||||||||162
1598625000000|2020-08-28 14:30:00|63.82|63.69|63.62|63.49|63.82|63.69|63.62|63.49|905
1598625300000|2020-08-28 14:35:00|63.52|63.39|64.02|63.89|64.02|63.89|63.52|63.39|7545
1598625600000|2020-08-28 14:40:00|64.12|63.99|63.92|63.79|64.12|63.99|63.92|63.79|730
1598625900000|2020-08-28 14:45:00|64.02|63.89|63.92|63.79|64.02|63.89|63.82|63.69|1525
1598626200000|2020-08-28 14:50:00|63.82|63.69|63.92|63.79|63.92|63.79|63.82|63.69|181
1598626500000|2020-08-28 14:55:00|63.82|63.69|63.92|63.79|63.92|63.79|63.82|63.69|751
1598626800000|2020-08-28 15:00:00|64.02|63.89|64.02|63.89|64.02|63.89|63.92|63.79|928
1598627100000|2020-08-28 15:05:00|64.12|63.99|64.02|63.89|64.12|63.99|64.02|63.89|3001
1598627400000|2020-08-28 15:10:00|64.12|63.99|64.12|63.99|64.12|63.99|64.12|63.99|6202
1598627700000|2020-08-28 15:15:00|64.02|63.89|64.12|63.99|64.12|63.99|64.02|63.89|4003
1598628000000|2020-08-28 15:20:00|64.22|64.09|64.22|64.09|64.22|64.09|64.22|64.09|6174
1598628300000|2020-08-28 15:25:00|64.12|63.99|64.12|63.99|64.12|63.99|64.02|63.89|5612
1598628600000|2020-08-28 15:30:00|64.02|63.89|64.12|63.99|64.12|63.99|64.02|63.89|6611
1598628900000|2020-08-28 15:35:00|64.02|63.89|64.12|63.99|64.12|63.99|64.02|63.89|2830
1598629200000|2020-08-28 15:40:00|64.22|64.09|64.12|63.99|64.22|64.09|64.12|63.99|2566
1598629500000|2020-08-28 15:45:00|||||||||307
1598629800000|2020-08-28 15:50:00|||||||||204
1598630100000|2020-08-28 15:55:00|64.02|63.89|64.02|63.89|64.02|63.89|64.02|63.89|1061
1598630400000|2020-08-28 16:00:00|||||||||167
1598630700000|2020-08-28 16:05:00|||||||||402
1598631000000|2020-08-28 16:10:00|64.12|63.99|64.12|63.99|64.12|63.99|64.12|63.99|532
1598631600000|2020-08-28 16:20:00|64.02|63.89|64.02|63.89|64.02|63.89|64.02|63.89|315
1598631900000|2020-08-28 16:25:00|63.92|63.79|64.02|63.89|64.02|63.89|63.92|63.79|710
1598632200000|2020-08-28 16:30:00|||||||||38
1598632500000|2020-08-28 16:35:00|||||||||262
1598632800000|2020-08-28 16:40:00|64.12|63.99|64.12|63.99|64.12|63.99|64.12|63.99|58
1598633100000|2020-08-28 16:45:00|64.22|64.09|64.22|64.09|64.22|64.09|64.22|64.09|18
1598633400000|2020-08-28 16:50:00|64.32||64.22||64.32||64.22||7
1598633700000|2020-08-28 16:55:00|64.32|64.19|64.32|64.19|64.32|64.19|64.22|64.19|476
1598634000000|2020-08-28 17:00:00|64.22|64.09|64.22|64.09|64.22|64.09|64.22|64.09|61
1598634600000|2020-08-28 17:10:00|||||||||2
1598634900000|2020-08-28 17:15:00|||||||||1
1598635200000|2020-08-28 17:20:00|||||||||2
1598635500000|2020-08-28 17:25:00|64.12|63.99|64.02|63.89|64.12|63.99|64.02|63.89|19
1598635800000|2020-08-28 17:30:00|||||||||20
1598636100000|2020-08-28 17:35:00|||||||||5
1598636400000|2020-08-28 17:40:00|||||||||2
1598636700000|2020-08-28 17:45:00|||||||||1
1598637000000|2020-08-28 17:50:00|||||||||53
1598637300000|2020-08-28 17:55:00|||||||||1
1598637600000|2020-08-28 18:00:00|||||||||1
1598637900000|2020-08-28 18:05:00|||||||||21
1598638200000|2020-08-28 18:10:00|64.12|63.99|64.12|63.99|64.12|63.99|64.12|63.99|5
1598638500000|2020-08-28 18:15:00|||||||||1
1598638800000|2020-08-28 18:20:00|||||||||1
1598639100000|2020-08-28 18:25:00|||||||||7
1598639400000|2020-08-28 18:30:00|||||||||1
1598639700000|2020-08-28 18:35:00|||||||||6
1598640000000|2020-08-28 18:40:00|||||||||1
1598640300000|2020-08-28 18:45:00|64.22|64.09|64.22|64.09|64.22|64.09|64.12|64.09|26
1598640600000|2020-08-28 18:50:00|||||||||1
1598640900000|2020-08-28 18:55:00|||||||||1
1598641200000|2020-08-28 19:00:00|||||||||7
1598641500000|2020-08-28 19:05:00|||||||||4
1598642100000|2020-08-28 19:15:00|||||||||1
1598642400000|2020-08-28 19:20:00|64.32|64.19|64.22|64.09|64.32|64.19|64.22|64.09|408
1598643000000|2020-08-28 19:30:00|64.32||64.32||64.32||64.32||0
1598643300000|2020-08-28 19:35:00|64.22||64.22||64.22||64.22||12
1598643600000|2020-08-28 19:40:00||63.99||64.09||64.09||63.99|128
1598643900000|2020-08-28 19:45:00|64.12|63.99|64.02|63.79|64.12|64.09|64.02|63.79|1473
1598644200000|2020-08-28 19:50:00|64.12|63.89|64.12|63.89|64.12|63.99|64.02|63.89|1084
1598644500000|2020-08-28 19:55:00|64.22|63.99|64.22|63.99|64.22|64.09|64.22|63.99|117
1598853900000|2020-08-31 06:05:00|64.32|64.09|64.32|64.09|64.42|64.29|64.22|64.09|64
1598854200000|2020-08-31 06:10:00|64.22|63.99|64.22|64.09|64.32|64.09|64.22|63.99|0
1598854500000|2020-08-31 06:15:00|64.32|64.19|64.22|64.09|64.32|64.19|64.22|64.09|132
1598855400000|2020-08-31 06:30:00|64.32|64.19|64.32|64.19|64.32|64.19|64.32|64.19|0
1598856000000|2020-08-31 06:40:00|64.22|64.09|64.32|64.09|64.32|64.09|64.22|64.09|8
1598856300000|2020-08-31 06:45:00|64.22|64.19|64.32|64.19|64.32|64.19|64.22|64.19|0
1598856600000|2020-08-31 06:50:00|64.22|64.09|64.22|64.09|64.32|64.09|64.22|64.09|187
1598856900000|2020-08-31 06:55:00|64.32|64.19|64.32|64.09|64.32|64.19|64.22|64.09|26
1598857200000|2020-08-31 07:00:00|64.22|64.19|64.72|64.59|64.72|64.59|64.22|64.09|2167
1598857500000|2020-08-31 07:05:00|64.62|64.49|64.62|64.49|64.62|64.49|64.52|64.39|480
1598857800000|2020-08-31 07:10:00|64.72|64.59|64.62|64.49|64.72|64.59|64.62|64.49|191
1598858100000|2020-08-31 07:15:00|64.52|64.39|64.32|64.19|64.62|64.49|64.32|64.19|717
1598858400000|2020-08-31 07:20:00|64.22|64.09|64.32|64.19|64.32|64.19|64.22|64.09|207
1598858700000|2020-08-31 07:25:00|64.22|64.09|64.32|64.19|64.42|64.29|64.22|64.09|139
1598859000000|2020-08-31 07:30:00|64.42|64.29|64.42|64.29|64.42|64.29|64.42|64.29|235
1598859300000|2020-08-31 07:35:00|64.32|64.19|64.32|64.19|64.32|64.19|64.32|64.19|443
1598859600000|2020-08-31 07:40:00|64.42|64.29|64.32|64.19|64.42|64.29|64.22|64.09|532
1598859900000|2020-08-31 07:45:00|64.22|64.09|64.32|64.19|64.32|64.19|64.22|64.09|108
1598860200000|2020-08-31 07:50:00|64.42|64.29|64.42|64.29|64.42|64.29|64.42|64.29|63
1598860500000|2020-08-31 07:55:00|64.52|64.39|64.52|64.39|64.52|64.39|64.52|64.39|1000
1598860800000|2020-08-31 08:00:00|64.42|64.29|64.42|64.29|64.52|64.39|64.32|64.19|233
1598861100000|2020-08-31 08:05:00|64.32|64.19|64.32|64.19|64.42|64.29|64.32|64.19|263
1598861400000|2020-08-31 08:10:00|64.42|64.29|64.42|64.29|64.42|64.29|64.32|64.19|50
1598861700000|2020-08-31 08:15:00|64.52|64.39|64.52|64.39|64.52|64.39|64.52|64.39|70
1598862000000|2020-08-31 08:20:00|64.62|64.49|64.62|64.49|64.72|64.59|64.62|64.49|296
1598862600000|2020-08-31 08:30:00|64.72|64.59|64.72|64.59|64.72|64.59|64.62|64.49|131
1598862900000|2020-08-31 08:35:00|64.82|64.69|64.82|64.59|64.82|64.69|64.72|64.59|1597
1598863200000|2020-08-31 08:40:00|64.72|64.69|64.72|64.59|64.82|64.69|64.72|64.59|90
1598863500000|2020-08-31 08:45:00|64.82|64.69|64.72|64.59|64.82|64.69|64.72|64.59|699
1598863800000|2020-08-31 08:50:00|64.82|64.69|64.82|64.69|64.82|64.69|64.72|64.59|820
1598864100000|2020-08-31 08:55:00|64.72|64.59|64.72|64.59|64.72|64.59|64.72|64.59|15
1598864400000|2020-08-31 09:00:00|64.62|64.49|64.62|64.49|64.62|64.49|64.62|64.49|28
1598864700000|2020-08-31 09:05:00|64.52|64.39|64.52|64.39|64.52|64.39|64.52|64.39|40
1598865000000|2020-08-31 09:10:00|64.42|64.29|64.52|64.39|64.52|64.39|64.42|64.29|184
1598865300000|2020-08-31 09:15:00|64.42|64.29|64.42|64.29|64.42|64.29|64.42|64.29|492
1598865600000|2020-08-31 09:20:00|||||||||10
1598865900000|2020-08-31 09:25:00|64.32|64.19|64.42|64.29|64.42|64.29|64.32|64.19|194
1598866200000|2020-08-31 09:30:00|64.32|64.19|64.32|64.19|64.42|64.29|64.32|64.19|85
1598866500000|2020-08-31 09:35:00|64.42|64.29|64.42|64.29|64.42|64.29|64.42|64.29|52
1598866800000|2020-08-31 09:40:00|||||||||155
1598867100000|2020-08-31 09:45:00|||||||||59
1598867400000|2020-08-31 09:50:00|||||||||320
1598867700000|2020-08-31 09:55:00|64.32|64.19|64.32|64.19|64.32|64.19|64.32|64.19|448
1598868000000|2020-08-31 10:00:00|64.22|64.09|64.22|64.09|64.22|64.09|64.22|64.09|945
1598868300000|2020-08-31 10:05:00|64.12|63.99|64.12|63.99|64.22|64.09|64.12|63.99|1894
1598868600000|2020-08-31 10:10:00|64.22|64.09|64.22|64.09|64.22|64.09|64.22|64.09|1091
1598868900000|2020-08-31 10:15:00|64.32|64.19|64.22|64.09|64.32|64.19|64.22|64.09|248
1598869200000|2020-08-31 10:20:00|64.12|63.99|64.12|63.99|64.12|63.99|64.12|63.99|43
1598869500000|2020-08-31 10:25:00|64.22|64.09|64.12|63.99|64.22|64.09|64.12|63.99|602
1598869800000|2020-08-31 10:30:00|64.22|64.09|64.22|64.09|64.22|64.09|64.22|64.09|72
1598870100000|2020-08-31 10:35:00|||||||||2
1598870400000|2020-08-31 10:40:00|64.12|63.99|64.02|63.89|64.12|63.99|64.02|63.89|1021
1598870700000|2020-08-31 10:45:00|64.12|63.99|64.12|63.99|64.12|63.99|64.02|63.89|3498
1598871000000|2020-08-31 10:50:00|64.02|63.89|64.02|63.89|64.12|63.99|64.02|63.89|187
1598871600000|2020-08-31 11:00:00|||||||||10
1598871900000|2020-08-31 11:05:00|63.92|63.79|64.02|63.89|64.02|63.89|63.92|63.79|499
1598872200000|2020-08-31 11:10:00|64.12|63.99|64.12|63.99|64.22|64.09|64.12|63.99|830
1598872500000|2020-08-31 11:15:00|64.22|64.09|64.12|63.99|64.22|64.09|64.12|63.99|138
1598872800000|2020-08-31 11:20:00|||||||||14
1598873100000|2020-08-31 11:25:00|64.22|64.09|64.12|63.99|64.22|64.09|64.12|63.99|619
1598873400000|2020-08-31 11:30:00|64.22|64.09|64.12|63.99|64.22|64.09|64.12|63.99|32
1598873700000|2020-08-31 11:35:00|||||||||42
1598874000000|2020-08-31 11:40:00|64.02|63.89|64.02|63.89|64.02|63.89|63.92|63.79|899
1598874300000|2020-08-31 11:45:00|63.92|63.79|64.02|63.89|64.02|63.89|63.92|63.79|120
1598874600000|2020-08-31 11:50:00|63.92|63.79|63.92|63.79|63.92|63.79|63.92|63.79|55
1598874900000|2020-08-31 11:55:00|||||||||6
1598875200000|2020-08-31 12:00:00|63.82|63.69|63.82|63.69|63.82|63.69|63.82|63.69|296
1598875800000|2020-08-31 12:10:00|63.72|63.59|63.72|63.59|63.72|63.59|63.72|63.59|348
1598876100000|2020-08-31 12:15:00|63.62|63.49|63.72|63.59|63.72|63.59|63.62|63.49|386
1598876400000|2020-08-31 12:20:00|63.62|63.49|63.62|63.49|63.62|63.49|63.62|63.49|936
1598876700000|2020-08-31 12:25:00|63.52|63.39|63.52|63.39|63.62|63.49|63.52|63.39|558
1598877000000|2020-08-31 12:30:00|||||||||1935
1598877300000|2020-08-31 12:35:00|63.62|63.49|63.62|63.49|63.62|63.49|63.52|63.39|765
1598877600000|2020-08-31 12:40:00|63.72|63.59|63.82|63.69|63.82|63.69|63.72|63.59|411
1598877900000|2020-08-31 12:45:00|||||||||3
1598878200000|2020-08-31 12:50:00|63.72|63.59|63.72|63.59|63.72|63.59|63.72|63.59|140
1598878500000|2020-08-31 12:55:00|63.62|63.49|63.62|63.49|63.62|63.59|63.52|63.39|1012
1598878800000|2020-08-31 13:00:00|63.52|63.39|63.32|63.19|63.52|63.39|63.32|63.19|5180
1598879100000|2020-08-31 13:05:00|63.42|63.29|63.32|63.19|63.42|63.29|63.32|63.19|2789
1598879400000|2020-08-31 13:10:00|63.42|63.29|63.22|63.09|63.42|63.29|63.22|63.09|1320
1598879700000|2020-08-31 13:15:00|63.32|63.19|63.32|63.19|63.32|63.19|63.32|63.19|2635
1598880000000|2020-08-31 13:20:00|63.22|63.09|63.22|63.09|63.32|63.09|63.22|63.09|383
1598880300000|2020-08-31 13:25:00|63.12|62.99|63.12|62.99|63.22|63.09|63.12|62.99|1076
1598880600000|2020-08-31 13:30:00|63.02|62.89|62.92|62.79|63.12|62.99|62.82|62.69|2110
1598880900000|2020-08-31 13:35:00|62.82|62.69|62.92|62.79|62.92|62.79|62.82|62.69|643
1598881200000|2020-08-31 13:40:00|62.82|62.69|62.82|62.69|62.92|62.79|62.82|62.69|460
1598881500000|2020-08-31 13:45:00|62.92|62.79|63.02|62.89|63.02|62.89|62.82|62.69|2092
1598881800000|2020-08-31 13:50:00|62.92|62.79|62.72|62.59|62.92|62.79|62.72|62.59|1200
1598882100000|2020-08-31 13:55:00|62.82|62.69|62.82|62.69|62.82|62.69|62.72|62.59|229
1598882400000|2020-08-31 14:00:00|62.92|62.79|62.92|62.79|62.92|62.79|62.82|62.69|908
1598882700000|2020-08-31 14:05:00|62.82|62.69|62.92|62.79|62.92|62.79|62.62|62.49|5153
1598883000000|2020-08-31 14:10:00|62.82|62.69|62.82|62.69|62.82|62.69|62.72|62.59|3713
1598883300000|2020-08-31 14:15:00|62.72|62.59|62.92|62.79|62.92|62.79|62.72|62.59|3298
1598883600000|2020-08-31 14:20:00|62.82|62.69|62.82|62.69|62.92|62.79|62.82|62.69|1162
1598883900000|2020-08-31 14:25:00|62.72|62.59|62.82|62.69|62.82|62.69|62.72|62.59|3367
1598884200000|2020-08-31 14:30:00|62.92|62.79|62.92|62.79|63.02|62.89|62.92|62.79|4012
1598884500000|2020-08-31 14:35:00|63.02|62.89|62.92|62.79|63.02|62.89|62.92|62.79|1241
1598884800000|2020-08-31 14:40:00|62.82|62.69|62.82|62.69|62.92|62.79|62.82|62.69|1549
1598885100000|2020-08-31 14:45:00|62.92|62.79|62.92|62.79|62.92|62.79|62.92|62.79|1073
1598885400000|2020-08-31 14:50:00|62.82|62.69|62.82|62.69|62.92|62.79|62.82|62.69|1410
1598885700000|2020-08-31 14:55:00|62.92|62.79|62.82|62.69|62.92|62.79|62.82|62.69|2308
1598886000000|2020-08-31 15:00:00|62.92|62.79|62.72|62.59|62.92|62.79|62.62|62.49|6058
1598886300000|2020-08-31 15:05:00|62.62|62.49|62.52|62.39|62.62|62.49|62.52|62.39|1919
1598886600000|2020-08-31 15:10:00|62.42|62.29|62.42|62.29|62.42|62.29|62.32|62.19|5843
1598886900000|2020-08-31 15:15:00|62.32|62.19|62.22|62.09|62.42|62.29|62.22|62.09|2823
1598887200000|2020-08-31 15:20:00|62.12|61.99|62.12|61.99|62.12|62.09|62.02|61.89|9260
1598887500000|2020-08-31 15:25:00|62.02|61.89|62.02|61.89|62.12|61.99|62.02|61.89|9553
1598887800000|2020-08-31 15:30:00|61.92|61.79|62.02|61.89|62.02|61.89|61.92|61.79|12076
1598888100000|2020-08-31 15:35:00|61.92|61.79|62.12|61.99|62.22|62.09|61.92|61.79|7660
1598888400000|2020-08-31 15:40:00|62.22|62.09|62.12|61.99|62.22|62.09|62.12|61.99|2391
1598888700000|2020-08-31 15:45:00|62.22|62.09|62.22|62.09|62.22|62.09|62.22|62.09|3089
1598889000000|2020-08-31 15:50:00|62.12|61.99|62.12|61.99|62.12|61.99|62.12|61.99|671
1598889300000|2020-08-31 15:55:00|62.22|62.09|62.12|61.99|62.22|62.09|62.12|61.99|2021
1598889600000|2020-08-31 16:00:00|||||||||240
1598890200000|2020-08-31 16:10:00|||||||||1
1598890500000|2020-08-31 16:15:00|62.22|62.09|62.22|62.09|62.22|62.09|62.22|62.09|412
1598890800000|2020-08-31 16:20:00|||||||||152
1598891100000|2020-08-31 16:25:00|62.12|61.99|62.12|61.99|62.12|61.99|62.12|61.99|726
1598892300000|2020-08-31 16:45:00|||||||||1
1598892900000|2020-08-31 16:55:00|||||||||456
1598893500000|2020-08-31 17:05:00|62.22|62.09|62.22|62.09|62.22|62.09|62.22|62.09|544
1598894100000|2020-08-31 17:15:00|||||||||1
1598894700000|2020-08-31 17:25:00|||||||||214
1598895000000|2020-08-31 17:30:00|62.32|62.19|62.32|62.19|62.32|62.19|62.32|62.19|59
1598895300000|2020-08-31 17:35:00|62.22|62.09|62.32|62.09|62.32|62.09|62.22|62.09|1
1598895600000|2020-08-31 17:40:00||62.19||62.09||62.19||62.09|0
1598895900000|2020-08-31 17:45:00|62.22|62.19|62.32|62.19|62.32|62.19|62.22|62.19|107
1598896500000|2020-08-31 17:55:00|||||||||200
1598896800000|2020-08-31 18:00:00|||||||||1
1598898000000|2020-08-31 18:20:00|||||||||1
1598898300000|2020-08-31 18:25:00|||||||||200
1598899200000|2020-08-31 18:40:00|||||||||1
1598900400000|2020-08-31 19:00:00|62.42||62.32||62.42||62.32||516
1598900700000|2020-08-31 19:05:00|62.42|62.29|62.42|62.29|62.42|62.29|62.42|62.19|324
1598901000000|2020-08-31 19:10:00|||||||||750
1598901300000|2020-08-31 19:15:00|62.32|62.19|62.32|62.19|62.32|62.19|62.32|62.19|218
1598901600000|2020-08-31 19:20:00|||||||||201
1598901900000|2020-08-31 19:25:00|62.42|62.29|62.42|62.29|62.42|62.29|62.42|62.19|527
1598902200000|2020-08-31 19:30:00|62.32|62.19|62.32|62.19|62.42|62.29|62.32|62.19|304
1598902500000|2020-08-31 19:35:00|62.42||62.42||62.42||62.32||45
1598902800000|2020-08-31 19:40:00|62.32||62.32||62.32||62.32||0
1598903100000|2020-08-31 19:45:00|62.42|62.29|62.42|62.29|62.42|62.29|62.42|62.19|630
1598903400000|2020-08-31 19:50:00|||||||||56
1598903700000|2020-08-31 19:55:00|62.32|62.19|62.22|62.09|62.42|62.29|62.12|61.99|1283
1598940300000|2020-09-01 06:05:00|62.52|62.39|62.62|62.49|62.72|62.49|62.52|62.39|598
1598940600000|2020-09-01 06:10:00|62.52|62.39|62.62|62.49|62.62|62.49|62.52|62.39|32
1598940900000|2020-09-01 06:15:00|62.72|62.59|62.72|62.59|62.72|62.59|62.72|62.59|25
1598941200000|2020-09-01 06:20:00|62.62|62.49|62.62|62.49|62.62|62.49|62.62|62.39|22
1598941500000|2020-09-01 06:25:00|62.72|62.59|62.62|62.49|62.72|62.59|62.62|62.49|160
1598941800000|2020-09-01 06:30:00|62.72|62.59|62.72|62.59|62.72|62.59|62.72|62.59|2
1598942100000|2020-09-01 06:35:00|62.82|62.69|62.82|62.69|62.92|62.69|62.72|62.59|299
1598942400000|2020-09-01 06:40:00|||||||||18
1598942700000|2020-09-01 06:45:00|62.72|62.59|62.82|62.69|62.82|62.69|62.72|62.59|41
1598943000000|2020-09-01 06:50:00|62.72|62.59|62.72|62.59|62.82|62.59|62.72|62.59|4
1598943300000|2020-09-01 06:55:00|62.82|62.69|62.92|62.79|62.92|62.79|62.82|62.69|580
1598943600000|2020-09-01 07:00:00|62.82|62.69|62.42|62.29|62.82|62.69|62.22|62.09|2925
1598943900000|2020-09-01 07:05:00|62.32|62.19|61.72|61.49|62.32|62.19|61.72|61.49|4232
1598944200000|2020-09-01 07:10:00|61.62|61.59|61.72|61.49|61.82|61.69|61.52|61.39|2739
1598944500000|2020-09-01 07:15:00|61.62|61.59|62.02|61.79|62.02|61.89|61.62|61.49|2735
1598944800000|2020-09-01 07:20:00|62.12|61.89|62.32|62.19|62.52|62.39|62.12|61.89|632
1598945100000|2020-09-01 07:25:00|62.42|62.29|62.22|62.09|62.42|62.29|62.12|61.99|656
1598945400000|2020-09-01 07:30:00|62.32|62.19|62.22|62.09|62.32|62.19|62.02|61.89|1428
1598945700000|2020-09-01 07:35:00|62.32|62.19|62.12|61.99|62.32|62.19|62.12|61.99|1170
1598946000000|2020-09-01 07:40:00|62.22|62.09|62.22|62.09|62.32|62.19|62.22|62.09|930
1598946300000|2020-09-01 07:45:00|62.32|62.19|62.22|62.09|62.32|62.19|62.22|62.09|3883
1598946600000|2020-09-01 07:50:00|62.32|62.19|62.12|61.99|62.32|62.19|61.92|61.79|976
1598946900000|2020-09-01 07:55:00|62.22|62.09|62.12|61.99|62.22|62.09|62.02|61.89|742
1598947200000|2020-09-01 08:00:00|62.22|62.09|62.02|61.89|62.32|62.19|62.02|61.89|3361
1598947500000|2020-09-01 08:05:00|62.12|61.99|61.92|61.79|62.12|61.99|61.92|61.79|425
1598947800000|2020-09-01 08:10:00|61.82|61.69|61.72|61.59|61.82|61.79|61.72|61.59|699
1598948100000|2020-09-01 08:15:00|61.62|61.49|61.72|61.59|61.82|61.69|61.62|61.49|995
1598948400000|2020-09-01 08:20:00|61.82|61.69|61.62|61.49|61.82|61.69|61.62|61.49|1346
1598948700000|2020-09-01 08:25:00|61.72|61.59|61.72|61.59|61.82|61.69|61.62|61.49|473
1598949000000|2020-09-01 08:30:00|61.62|61.49|61.82|61.69|61.82|61.69|61.52|61.39|668
1598949300000|2020-09-01 08:35:00|61.72|61.59|61.92|61.79|62.02|61.89|61.72|61.59|1309
1598949600000|2020-09-01 08:40:00|61.82|61.69|61.72|61.59|61.82|61.69|61.62|61.49|1972
1598949900000|2020-09-01 08:45:00|61.82|61.69|61.82|61.69|61.82|61.69|61.72|61.59|362
1598950200000|2020-09-01 08:50:00|61.72|61.59|61.52|61.39|61.82|61.69|61.52|61.39|2617
1598950500000|2020-09-01 08:55:00|61.42|61.29|61.52|61.29|61.52|61.39|61.42|61.29|1259
1598950800000|2020-09-01 09:00:00|61.42|61.39|61.32|61.19|61.52|61.39|61.32|61.19|666
1598951100000|2020-09-01 09:05:00|61.42|61.29|61.32|61.19|61.42|61.29|61.22|61.09|1974
1598951400000|2020-09-01 09:10:00|61.42|61.29|61.52|61.39|61.52|61.39|61.32|61.19|2481
1598951700000|2020-09-01 09:15:00|61.62|61.49|61.52|61.39|61.62|61.49|61.52|61.39|694
1598952000000|2020-09-01 09:20:00|61.62|61.49|61.52|61.39|61.62|61.49|61.52|61.39|744
1598952300000|2020-09-01 09:25:00|61.62|61.49|61.52|61.39|61.62|61.49|61.52|61.39|698
1598952600000|2020-09-01 09:30:00|61.42|61.29|61.42|61.29|61.52|61.39|61.42|61.29|327
1598952900000|2020-09-01 09:35:00|61.52|61.39|61.42|61.29|61.52|61.39|61.32|61.19|898
1598953200000|2020-09-01 09:40:00|61.32|61.19|61.32|61.19|61.42|61.29|61.32|61.19|812
1598953500000|2020-09-01 09:45:00|61.42|61.29|61.32|61.19|61.42|61.29|61.32|61.19|434
1598953800000|2020-09-01 09:50:00|61.22|61.09|61.32|61.19|61.32|61.19|61.22|61.09|602
1598954100000|2020-09-01 09:55:00|||||||||371
1598954400000|2020-09-01 10:00:00|61.42|61.29|61.42|61.29|61.42|61.29|61.42|61.29|1230
1598954700000|2020-09-01 10:05:00|||||||||93
1598955000000|2020-09-01 10:10:00|61.32|61.19|61.42|61.29|61.42|61.29|61.32|61.19|2893
1598955300000|2020-09-01 10:15:00|61.52|61.39|61.42|61.29|61.52|61.39|61.42|61.29|1067
1598955600000|2020-09-01 10:20:00|61.52|61.39|61.52|61.39|61.52|61.39|61.42|61.29|282
1598955900000|2020-09-01 10:25:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|241
1598956200000|2020-09-01 10:30:00|61.72|61.59|61.72|61.59|61.72|61.59|61.62|61.49|1357
1598956500000|2020-09-01 10:35:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|245
1598956800000|2020-09-01 10:40:00|61.72|61.59|61.72|61.59|61.72|61.59|61.72|61.59|128
1598957100000|2020-09-01 10:45:00|||||||||500
1598957400000|2020-09-01 10:50:00|61.82|61.69|61.82|61.69|61.82|61.69|61.82|61.69|340
1598957700000|2020-09-01 10:55:00|61.92|61.79|61.92|61.79|61.92|61.79|61.92|61.79|435
1598958000000|2020-09-01 11:00:00|||||||||88
1598958300000|2020-09-01 11:05:00|||||||||19
1598958600000|2020-09-01 11:10:00|61.82|61.69|61.92|61.79|61.92|61.79|61.82|61.69|2483
1598958900000|2020-09-01 11:15:00|61.82|61.69|61.82|61.69|61.92|61.79|61.82|61.69|864
1598959200000|2020-09-01 11:20:00|61.72|61.59|61.62|61.49|61.82|61.69|61.62|61.49|1146
1598959500000|2020-09-01 11:25:00|||||||||333
1598959800000|2020-09-01 11:30:00|||||||||14
1598960100000|2020-09-01 11:35:00|61.52|61.39|61.52|61.39|61.52|61.39|61.52|61.39|163
1598960400000|2020-09-01 11:40:00|||||||||74
1598960700000|2020-09-01 11:45:00|||||||||38
1598961000000|2020-09-01 11:50:00|61.42|61.29|61.42|61.29|61.52|61.39|61.42|61.29|456
1598961300000|2020-09-01 11:55:00|61.52|61.39|61.52|61.39|61.52|61.39|61.52|61.39|533
1598961600000|2020-09-01 12:00:00|61.62|61.49|61.52|61.39|61.62|61.49|61.52|61.39|500
1598961900000|2020-09-01 12:05:00|61.42|61.29|61.42|61.29|61.42|61.29|61.42|61.29|121
1598962200000|2020-09-01 12:10:00|||||||||41
1598962500000|2020-09-01 12:15:00|61.32|61.19|61.42|61.29|61.42|61.29|61.32|61.19|345
1598962800000|2020-09-01 12:20:00|61.32|61.19|61.32|61.19|61.42|61.29|61.32|61.19|2176
1598963100000|2020-09-01 12:25:00|61.42|61.29|61.32|61.19|61.42|61.29|61.32|61.19|774
1598963400000|2020-09-01 12:30:00|61.42|61.29|61.42|61.29|61.42|61.29|61.32|61.19|641
1598963700000|2020-09-01 12:35:00|61.52|61.39|61.52|61.39|61.52|61.39|61.52|61.39|942
1598964000000|2020-09-01 12:40:00|61.42|61.29|61.42|61.29|61.52|61.39|61.42|61.29|1273
1598964300000|2020-09-01 12:45:00|61.52|61.39|61.52|61.39|61.52|61.39|61.52|61.39|1185
1598964600000|2020-09-01 12:50:00|61.42|61.29|61.32|61.19|61.42|61.29|61.32|61.19|10212
1598964900000|2020-09-01 12:55:00|61.22|61.09|61.12|60.99|61.32|61.09|61.12|60.99|1119
1598965200000|2020-09-01 13:00:00|61.02|60.89|61.12|60.99|61.12|60.99|60.92|60.79|5602
1598965500000|2020-09-01 13:05:00|61.02|60.89|61.02|60.89|61.12|60.99|60.92|60.79|3578
1598965800000|2020-09-01 13:10:00|60.92|60.79|61.02|60.89|61.02|60.89|60.92|60.79|645
1598966100000|2020-09-01 13:15:00|60.92|60.79|61.02|60.89|61.02|60.89|60.92|60.79|1515
1598966400000|2020-09-01 13:20:00|60.92|60.79|61.02|60.89|61.02|60.89|60.92|60.79|1288
1598966700000|2020-09-01 13:25:00|60.92|60.79|61.02|60.89|61.02|60.89|60.92|60.79|1643
1598967000000|2020-09-01 13:30:00|60.92|60.79|60.82|60.69|60.92|60.79|60.72|60.59|5038
1598967300000|2020-09-01 13:35:00|60.72|60.59|60.82|60.69|60.82|60.69|60.62|60.49|2944
1598967600000|2020-09-01 13:40:00|60.72|60.59|60.82|60.69|60.92|60.79|60.72|60.59|1343
1598967900000|2020-09-01 13:45:00|60.92|60.79|61.02|60.89|61.02|60.89|60.82|60.69|3308
1598968200000|2020-09-01 13:50:00|60.92|60.79|61.02|60.89|61.02|60.89|60.92|60.79|2456
1598968500000|2020-09-01 13:55:00|60.92|60.79|61.12|60.99|61.12|60.99|60.92|60.79|2561
1598968800000|2020-09-01 14:00:00|61.22|61.09|61.32|61.19|61.42|61.29|61.22|61.09|3902
1598969100000|2020-09-01 14:05:00|61.42|61.29|61.32|61.19|61.52|61.39|61.32|61.19|1395
1598969400000|2020-09-01 14:10:00|61.42|61.29|61.42|61.29|61.52|61.39|61.32|61.19|3072
1598969700000|2020-09-01 14:15:00|61.32|61.19|61.62|61.49|61.62|61.49|61.32|61.19|2898
1598970000000|2020-09-01 14:20:00|61.72|61.59|61.82|61.69|61.92|61.79|61.72|61.59|3107
1598970300000|2020-09-01 14:25:00|61.92|61.79|61.82|61.69|61.92|61.79|61.72|61.59|890
1598970600000|2020-09-01 14:30:00|||||||||1371
1598970900000|2020-09-01 14:35:00|61.72|61.59|61.82|61.69|61.82|61.69|61.72|61.59|4319
1598971200000|2020-09-01 14:40:00|61.92|61.79|61.72|61.59|61.92|61.79|61.72|61.59|10737
1598971500000|2020-09-01 14:45:00|61.82|61.69|61.72|61.59|61.82|61.69|61.72|61.59|714
1598971800000|2020-09-01 14:50:00|61.62|61.49|61.62|61.49|61.82|61.69|61.62|61.49|1349
1598972100000|2020-09-01 14:55:00|61.52|61.39|61.52|61.39|61.62|61.49|61.52|61.39|390
1598972400000|2020-09-01 15:00:00|61.62|61.49|61.62|61.49|61.62|61.49|61.52|61.39|1573
1598972700000|2020-09-01 15:05:00|61.52|61.39|61.62|61.49|61.62|61.49|61.52|61.39|511
1598973000000|2020-09-01 15:10:00|||||||||1964
1598973300000|2020-09-01 15:15:00|61.72|61.59|61.72|61.59|61.72|61.59|61.62|61.49|1393
1598973600000|2020-09-01 15:20:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|569
1598973900000|2020-09-01 15:25:00|61.72|61.59|61.62|61.49|61.72|61.59|61.62|61.49|1773
1598974200000|2020-09-01 15:30:00|61.52|61.39|61.52|61.39|61.52|61.39|61.52|61.39|3407
1598974500000|2020-09-01 15:35:00|||||||||2719
1598974800000|2020-09-01 15:40:00|61.42|61.29|61.42|61.29|61.42|61.29|61.42|61.29|1972
1598975100000|2020-09-01 15:45:00|61.32|61.19|61.42|61.29|61.42|61.29|61.32|61.19|1143
1598975400000|2020-09-01 15:50:00|||||||||313
1598975700000|2020-09-01 15:55:00|61.32|61.19|61.32|61.19|61.32|61.19|61.32|61.19|7
1598976000000|2020-09-01 16:00:00|||||||||13
1598976300000|2020-09-01 16:05:00|||||||||41
1598976600000|2020-09-01 16:10:00|||||||||3
1598976900000|2020-09-01 16:15:00|||||||||12
1598977200000|2020-09-01 16:20:00|||||||||18
1598977500000|2020-09-01 16:25:00|||||||||10
1598977800000|2020-09-01 16:30:00|||||||||3
1598978100000|2020-09-01 16:35:00|||||||||1
1598978400000|2020-09-01 16:40:00|||||||||3
1598978700000|2020-09-01 16:45:00|||||||||139
1598979000000|2020-09-01 16:50:00|||||||||52
1598979300000|2020-09-01 16:55:00|||||||||132
1598979600000|2020-09-01 17:00:00|||||||||3
1598979900000|2020-09-01 17:05:00|||||||||1
1598980200000|2020-09-01 17:10:00|61.22|61.09|61.32|61.19|61.32|61.19|61.22|61.09|458
1598980500000|2020-09-01 17:15:00|61.22|61.09|61.22|61.09|61.32|61.09|61.22|61.09|38
1598980800000|2020-09-01 17:20:00|||||||||1
1598981100000|2020-09-01 17:25:00|||||||||3
1598981400000|2020-09-01 17:30:00|||||||||3
1598981700000|2020-09-01 17:35:00|61.12|60.99|61.22|61.09|61.22|61.09|61.12|60.99|544
1598982000000|2020-09-01 17:40:00|||||||||2
1598982300000|2020-09-01 17:45:00|||||||||3
1598982600000|2020-09-01 17:50:00|||||||||2
1598982900000|2020-09-01 17:55:00|||||||||2
1598983200000|2020-09-01 18:00:00|||||||||17
1598983500000|2020-09-01 18:05:00|||||||||9
1598983800000|2020-09-01 18:10:00|||||||||3
1598984100000|2020-09-01 18:15:00|||||||||2
1598984400000|2020-09-01 18:20:00|||||||||2
1598984700000|2020-09-01 18:25:00|||||||||3
1598985000000|2020-09-01 18:30:00|||||||||6
1598985300000|2020-09-01 18:35:00|61.32|61.19|61.32|61.19|61.32|61.19|61.32|61.19|626
1598985600000|2020-09-01 18:40:00|||||||||2
1598985900000|2020-09-01 18:45:00|||||||||1
1598986200000|2020-09-01 18:50:00|||||||||3
1598986500000|2020-09-01 18:55:00|||||||||3
1598986800000|2020-09-01 19:00:00|||||||||1
1598987100000|2020-09-01 19:05:00|61.42|61.29|61.32|61.19|61.42|61.29|61.32|61.19|164
1598987400000|2020-09-01 19:10:00|61.22|61.09|61.22|61.09|61.22|61.09|61.22|61.09|95
1598987700000|2020-09-01 19:15:00|61.32|61.19|61.32|61.19|61.32|61.19|61.32|61.19|48
1598988000000|2020-09-01 19:20:00|||||||||3
1598988300000|2020-09-01 19:25:00|||||||||3
1598988600000|2020-09-01 19:30:00|||||||||1
1598988900000|2020-09-01 19:35:00|||||||||3
1598989200000|2020-09-01 19:40:00|61.42|61.29|61.42|61.29|61.42|61.29|61.42|61.29|213
1598989500000|2020-09-01 19:45:00|61.32|61.19|61.32|61.19|61.42|61.29|61.32|61.19|283
1598989800000|2020-09-01 19:50:00|61.42||61.42||61.42||61.42||61
1598990100000|2020-09-01 19:55:00|61.52|61.29|61.62|61.49|61.62|61.49|61.52|61.19|120
1598940300000|2020-09-01 06:05:00|62.52|62.39|62.62|62.49|62.72|62.49|62.52|62.39|598
1598940600000|2020-09-01 06:10:00|62.52|62.39|62.62|62.49|62.62|62.49|62.52|62.39|32
1598940900000|2020-09-01 06:15:00|62.72|62.59|62.72|62.59|62.72|62.59|62.72|62.59|25
1598941200000|2020-09-01 06:20:00|62.62|62.49|62.62|62.49|62.62|62.49|62.62|62.39|22
1598941500000|2020-09-01 06:25:00|62.72|62.59|62.62|62.49|62.72|62.59|62.62|62.49|160
1598941800000|2020-09-01 06:30:00|62.72|62.59|62.72|62.59|62.72|62.59|62.72|62.59|2
1598942100000|2020-09-01 06:35:00|62.82|62.69|62.82|62.69|62.92|62.69|62.72|62.59|299
1598942400000|2020-09-01 06:40:00|||||||||18
1598942700000|2020-09-01 06:45:00|62.72|62.59|62.82|62.69|62.82|62.69|62.72|62.59|41
1598943000000|2020-09-01 06:50:00|62.72|62.59|62.72|62.59|62.82|62.59|62.72|62.59|4
1598943300000|2020-09-01 06:55:00|62.82|62.69|62.92|62.79|62.92|62.79|62.82|62.69|580
1598943600000|2020-09-01 07:00:00|62.82|62.69|62.42|62.29|62.82|62.69|62.22|62.09|2925
1598943900000|2020-09-01 07:05:00|62.32|62.19|61.72|61.49|62.32|62.19|61.72|61.49|4232
1598944200000|2020-09-01 07:10:00|61.62|61.59|61.72|61.49|61.82|61.69|61.52|61.39|2739
1598944500000|2020-09-01 07:15:00|61.62|61.59|62.02|61.79|62.02|61.89|61.62|61.49|2735
1598944800000|2020-09-01 07:20:00|62.12|61.89|62.32|62.19|62.52|62.39|62.12|61.89|632
1598945100000|2020-09-01 07:25:00|62.42|62.29|62.22|62.09|62.42|62.29|62.12|61.99|656
1598945400000|2020-09-01 07:30:00|62.32|62.19|62.22|62.09|62.32|62.19|62.02|61.89|1428
1598945700000|2020-09-01 07:35:00|62.32|62.19|62.12|61.99|62.32|62.19|62.12|61.99|1170
1598946000000|2020-09-01 07:40:00|62.22|62.09|62.22|62.09|62.32|62.19|62.22|62.09|930
1598946300000|2020-09-01 07:45:00|62.32|62.19|62.22|62.09|62.32|62.19|62.22|62.09|3883
1598946600000|2020-09-01 07:50:00|62.32|62.19|62.12|61.99|62.32|62.19|61.92|61.79|976
1598946900000|2020-09-01 07:55:00|62.22|62.09|62.12|61.99|62.22|62.09|62.02|61.89|742
1598947200000|2020-09-01 08:00:00|62.22|62.09|62.02|61.89|62.32|62.19|62.02|61.89|3361
1598947500000|2020-09-01 08:05:00|62.12|61.99|61.92|61.79|62.12|61.99|61.92|61.79|425
1598947800000|2020-09-01 08:10:00|61.82|61.69|61.72|61.59|61.82|61.79|61.72|61.59|699
1598948100000|2020-09-01 08:15:00|61.62|61.49|61.72|61.59|61.82|61.69|61.62|61.49|995
1598948400000|2020-09-01 08:20:00|61.82|61.69|61.62|61.49|61.82|61.69|61.62|61.49|1346
1598948700000|2020-09-01 08:25:00|61.72|61.59|61.72|61.59|61.82|61.69|61.62|61.49|473
1598949000000|2020-09-01 08:30:00|61.62|61.49|61.82|61.69|61.82|61.69|61.52|61.39|668
1598949300000|2020-09-01 08:35:00|61.72|61.59|61.92|61.79|62.02|61.89|61.72|61.59|1309
1598949600000|2020-09-01 08:40:00|61.82|61.69|61.72|61.59|61.82|61.69|61.62|61.49|1972
1598949900000|2020-09-01 08:45:00|61.82|61.69|61.82|61.69|61.82|61.69|61.72|61.59|362
1598950200000|2020-09-01 08:50:00|61.72|61.59|61.52|61.39|61.82|61.69|61.52|61.39|2617
1598950500000|2020-09-01 08:55:00|61.42|61.29|61.52|61.29|61.52|61.39|61.42|61.29|1259
1598950800000|2020-09-01 09:00:00|61.42|61.39|61.32|61.19|61.52|61.39|61.32|61.19|666
1598951100000|2020-09-01 09:05:00|61.42|61.29|61.32|61.19|61.42|61.29|61.22|61.09|1974
1598951400000|2020-09-01 09:10:00|61.42|61.29|61.52|61.39|61.52|61.39|61.32|61.19|2481
1598951700000|2020-09-01 09:15:00|61.62|61.49|61.52|61.39|61.62|61.49|61.52|61.39|694
1598952000000|2020-09-01 09:20:00|61.62|61.49|61.52|61.39|61.62|61.49|61.52|61.39|744
1598952300000|2020-09-01 09:25:00|61.62|61.49|61.52|61.39|61.62|61.49|61.52|61.39|698
1598952600000|2020-09-01 09:30:00|61.42|61.29|61.42|61.29|61.52|61.39|61.42|61.29|327
1598952900000|2020-09-01 09:35:00|61.52|61.39|61.42|61.29|61.52|61.39|61.32|61.19|898
1598953200000|2020-09-01 09:40:00|61.32|61.19|61.32|61.19|61.42|61.29|61.32|61.19|812
1598953500000|2020-09-01 09:45:00|61.42|61.29|61.32|61.19|61.42|61.29|61.32|61.19|434
1598953800000|2020-09-01 09:50:00|61.22|61.09|61.32|61.19|61.32|61.19|61.22|61.09|602
1598954100000|2020-09-01 09:55:00|||||||||371
1598954400000|2020-09-01 10:00:00|61.42|61.29|61.42|61.29|61.42|61.29|61.42|61.29|1230
1598954700000|2020-09-01 10:05:00|||||||||93
1598955000000|2020-09-01 10:10:00|61.32|61.19|61.42|61.29|61.42|61.29|61.32|61.19|2893
1598955300000|2020-09-01 10:15:00|61.52|61.39|61.42|61.29|61.52|61.39|61.42|61.29|1067
1598955600000|2020-09-01 10:20:00|61.52|61.39|61.52|61.39|61.52|61.39|61.42|61.29|282
1598955900000|2020-09-01 10:25:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|241
1598956200000|2020-09-01 10:30:00|61.72|61.59|61.72|61.59|61.72|61.59|61.62|61.49|1357
1598956500000|2020-09-01 10:35:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|245
1598956800000|2020-09-01 10:40:00|61.72|61.59|61.72|61.59|61.72|61.59|61.72|61.59|128
1598957100000|2020-09-01 10:45:00|||||||||500
1598957400000|2020-09-01 10:50:00|61.82|61.69|61.82|61.69|61.82|61.69|61.82|61.69|340
1598957700000|2020-09-01 10:55:00|61.92|61.79|61.92|61.79|61.92|61.79|61.92|61.79|435
1598958000000|2020-09-01 11:00:00|||||||||88
1598958300000|2020-09-01 11:05:00|||||||||19
1598958600000|2020-09-01 11:10:00|61.82|61.69|61.92|61.79|61.92|61.79|61.82|61.69|2483
1598958900000|2020-09-01 11:15:00|61.82|61.69|61.82|61.69|61.92|61.79|61.82|61.69|864
1598959200000|2020-09-01 11:20:00|61.72|61.59|61.62|61.49|61.82|61.69|61.62|61.49|1146
1598959500000|2020-09-01 11:25:00|||||||||333
1598959800000|2020-09-01 11:30:00|||||||||14
1598960100000|2020-09-01 11:35:00|61.52|61.39|61.52|61.39|61.52|61.39|61.52|61.39|163
1598960400000|2020-09-01 11:40:00|||||||||74
1598960700000|2020-09-01 11:45:00|||||||||38
1598961000000|2020-09-01 11:50:00|61.42|61.29|61.42|61.29|61.52|61.39|61.42|61.29|456
1598961300000|2020-09-01 11:55:00|61.52|61.39|61.52|61.39|61.52|61.39|61.52|61.39|533
1598961600000|2020-09-01 12:00:00|61.62|61.49|61.52|61.39|61.62|61.49|61.52|61.39|500
1598961900000|2020-09-01 12:05:00|61.42|61.29|61.42|61.29|61.42|61.29|61.42|61.29|121
1598962200000|2020-09-01 12:10:00|||||||||41
1598962500000|2020-09-01 12:15:00|61.32|61.19|61.42|61.29|61.42|61.29|61.32|61.19|345
1598962800000|2020-09-01 12:20:00|61.32|61.19|61.32|61.19|61.42|61.29|61.32|61.19|2176
1598963100000|2020-09-01 12:25:00|61.42|61.29|61.32|61.19|61.42|61.29|61.32|61.19|774
1598963400000|2020-09-01 12:30:00|61.42|61.29|61.42|61.29|61.42|61.29|61.32|61.19|641
1598963700000|2020-09-01 12:35:00|61.52|61.39|61.52|61.39|61.52|61.39|61.52|61.39|942
1598964000000|2020-09-01 12:40:00|61.42|61.29|61.42|61.29|61.52|61.39|61.42|61.29|1273
1598964300000|2020-09-01 12:45:00|61.52|61.39|61.52|61.39|61.52|61.39|61.52|61.39|1185
1598964600000|2020-09-01 12:50:00|61.42|61.29|61.32|61.19|61.42|61.29|61.32|61.19|10212
1598964900000|2020-09-01 12:55:00|61.22|61.09|61.12|60.99|61.32|61.09|61.12|60.99|1119
1598965200000|2020-09-01 13:00:00|61.02|60.89|61.12|60.99|61.12|60.99|60.92|60.79|5602
1598965500000|2020-09-01 13:05:00|61.02|60.89|61.02|60.89|61.12|60.99|60.92|60.79|3578
1598965800000|2020-09-01 13:10:00|60.92|60.79|61.02|60.89|61.02|60.89|60.92|60.79|645
1598966100000|2020-09-01 13:15:00|60.92|60.79|61.02|60.89|61.02|60.89|60.92|60.79|1515
1598966400000|2020-09-01 13:20:00|60.92|60.79|61.02|60.89|61.02|60.89|60.92|60.79|1288
1598966700000|2020-09-01 13:25:00|60.92|60.79|61.02|60.89|61.02|60.89|60.92|60.79|1643
1598967000000|2020-09-01 13:30:00|60.92|60.79|60.82|60.69|60.92|60.79|60.72|60.59|5038
1598967300000|2020-09-01 13:35:00|60.72|60.59|60.82|60.69|60.82|60.69|60.62|60.49|2944
1598967600000|2020-09-01 13:40:00|60.72|60.59|60.82|60.69|60.92|60.79|60.72|60.59|1343
1598967900000|2020-09-01 13:45:00|60.92|60.79|61.02|60.89|61.02|60.89|60.82|60.69|3308
1598968200000|2020-09-01 13:50:00|60.92|60.79|61.02|60.89|61.02|60.89|60.92|60.79|2456
1598968500000|2020-09-01 13:55:00|60.92|60.79|61.12|60.99|61.12|60.99|60.92|60.79|2561
1598968800000|2020-09-01 14:00:00|61.22|61.09|61.32|61.19|61.42|61.29|61.22|61.09|3902
1598969100000|2020-09-01 14:05:00|61.42|61.29|61.32|61.19|61.52|61.39|61.32|61.19|1395
1598969400000|2020-09-01 14:10:00|61.42|61.29|61.42|61.29|61.52|61.39|61.32|61.19|3072
1598969700000|2020-09-01 14:15:00|61.32|61.19|61.62|61.49|61.62|61.49|61.32|61.19|2898
1598970000000|2020-09-01 14:20:00|61.72|61.59|61.82|61.69|61.92|61.79|61.72|61.59|3107
1598970300000|2020-09-01 14:25:00|61.92|61.79|61.82|61.69|61.92|61.79|61.72|61.59|890
1598970600000|2020-09-01 14:30:00|||||||||1371
1598970900000|2020-09-01 14:35:00|61.72|61.59|61.82|61.69|61.82|61.69|61.72|61.59|4319
1598971200000|2020-09-01 14:40:00|61.92|61.79|61.72|61.59|61.92|61.79|61.72|61.59|10737
1598971500000|2020-09-01 14:45:00|61.82|61.69|61.72|61.59|61.82|61.69|61.72|61.59|714
1598971800000|2020-09-01 14:50:00|61.62|61.49|61.62|61.49|61.82|61.69|61.62|61.49|1349
1598972100000|2020-09-01 14:55:00|61.52|61.39|61.52|61.39|61.62|61.49|61.52|61.39|390
1598972400000|2020-09-01 15:00:00|61.62|61.49|61.62|61.49|61.62|61.49|61.52|61.39|1573
1598972700000|2020-09-01 15:05:00|61.52|61.39|61.62|61.49|61.62|61.49|61.52|61.39|511
1598973000000|2020-09-01 15:10:00|||||||||1964
1598973300000|2020-09-01 15:15:00|61.72|61.59|61.72|61.59|61.72|61.59|61.62|61.49|1393
1598973600000|2020-09-01 15:20:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|569
1598973900000|2020-09-01 15:25:00|61.72|61.59|61.62|61.49|61.72|61.59|61.62|61.49|1773
1598974200000|2020-09-01 15:30:00|61.52|61.39|61.52|61.39|61.52|61.39|61.52|61.39|3407
1598974500000|2020-09-01 15:35:00|||||||||2719
1598974800000|2020-09-01 15:40:00|61.42|61.29|61.42|61.29|61.42|61.29|61.42|61.29|1972
1598975100000|2020-09-01 15:45:00|61.32|61.19|61.42|61.29|61.42|61.29|61.32|61.19|1143
1598975400000|2020-09-01 15:50:00|||||||||313
1598975700000|2020-09-01 15:55:00|61.32|61.19|61.32|61.19|61.32|61.19|61.32|61.19|7
1598976000000|2020-09-01 16:00:00|||||||||13
1598976300000|2020-09-01 16:05:00|||||||||41
1598976600000|2020-09-01 16:10:00|||||||||3
1598976900000|2020-09-01 16:15:00|||||||||12
1598977200000|2020-09-01 16:20:00|||||||||18
1598977500000|2020-09-01 16:25:00|||||||||10
1598977800000|2020-09-01 16:30:00|||||||||3
1598978100000|2020-09-01 16:35:00|||||||||1
1598978400000|2020-09-01 16:40:00|||||||||3
1598978700000|2020-09-01 16:45:00|||||||||139
1598979000000|2020-09-01 16:50:00|||||||||52
1598979300000|2020-09-01 16:55:00|||||||||132
1598979600000|2020-09-01 17:00:00|||||||||3
1598979900000|2020-09-01 17:05:00|||||||||1
1598980200000|2020-09-01 17:10:00|61.22|61.09|61.32|61.19|61.32|61.19|61.22|61.09|458
1598980500000|2020-09-01 17:15:00|61.22|61.09|61.22|61.09|61.32|61.09|61.22|61.09|38
1598980800000|2020-09-01 17:20:00|||||||||1
1598981100000|2020-09-01 17:25:00|||||||||3
1598981400000|2020-09-01 17:30:00|||||||||3
1598981700000|2020-09-01 17:35:00|61.12|60.99|61.22|61.09|61.22|61.09|61.12|60.99|544
1598982000000|2020-09-01 17:40:00|||||||||2
1598982300000|2020-09-01 17:45:00|||||||||3
1598982600000|2020-09-01 17:50:00|||||||||2
1598982900000|2020-09-01 17:55:00|||||||||2
1598983200000|2020-09-01 18:00:00|||||||||17
1598983500000|2020-09-01 18:05:00|||||||||9
1598983800000|2020-09-01 18:10:00|||||||||3
1598984100000|2020-09-01 18:15:00|||||||||2
1598984400000|2020-09-01 18:20:00|||||||||2
1598984700000|2020-09-01 18:25:00|||||||||3
1598985000000|2020-09-01 18:30:00|||||||||6
1598985300000|2020-09-01 18:35:00|61.32|61.19|61.32|61.19|61.32|61.19|61.32|61.19|626
1598985600000|2020-09-01 18:40:00|||||||||2
1598985900000|2020-09-01 18:45:00|||||||||1
1598986200000|2020-09-01 18:50:00|||||||||3
1598986500000|2020-09-01 18:55:00|||||||||3
1598986800000|2020-09-01 19:00:00|||||||||1
1598987100000|2020-09-01 19:05:00|61.42|61.29|61.32|61.19|61.42|61.29|61.32|61.19|164
1598987400000|2020-09-01 19:10:00|61.22|61.09|61.22|61.09|61.22|61.09|61.22|61.09|95
1598987700000|2020-09-01 19:15:00|61.32|61.19|61.32|61.19|61.32|61.19|61.32|61.19|48
1598988000000|2020-09-01 19:20:00|||||||||3
1598988300000|2020-09-01 19:25:00|||||||||3
1598988600000|2020-09-01 19:30:00|||||||||1
1598988900000|2020-09-01 19:35:00|||||||||3
1598989200000|2020-09-01 19:40:00|61.42|61.29|61.42|61.29|61.42|61.29|61.42|61.29|213
1598989500000|2020-09-01 19:45:00|61.32|61.19|61.32|61.19|61.42|61.29|61.32|61.19|283
1598989800000|2020-09-01 19:50:00|61.42||61.42||61.42||61.42||61
1598990100000|2020-09-01 19:55:00|61.52|61.29|61.62|61.49|61.62|61.49|61.52|61.19|120
1599026700000|2020-09-02 06:05:00|61.92|61.79|62.02|61.89|62.02|61.89|61.92|61.79|26
1599027000000|2020-09-02 06:10:00|61.92|61.79|62.02|61.89|62.02|61.89|61.92|61.79|250
1599027300000|2020-09-02 06:15:00|61.92|61.79|61.82|61.69|61.92|61.79|61.82|61.69|35
1599027600000|2020-09-02 06:20:00|61.72|61.59|61.72|61.59|61.82|61.59|61.72|61.59|0
1599027900000|2020-09-02 06:25:00|61.82||61.82||61.82||61.72||20
1599028200000|2020-09-02 06:30:00|61.72||61.72||61.82||61.72||40
1599028500000|2020-09-02 06:35:00|||||||||16
1599028800000|2020-09-02 06:40:00|61.82|61.69|61.82|61.69|61.82|61.69|61.72|61.59|0
1599029100000|2020-09-02 06:45:00|61.92|61.79|61.92|61.69|61.92|61.79|61.82|61.69|19
1599029400000|2020-09-02 06:50:00|61.82||61.82||61.92||61.82||0
1599029700000|2020-09-02 06:55:00|61.92||61.82||61.92||61.82||272
1599030000000|2020-09-02 07:00:00|61.92|61.79|62.02|61.89|62.02|61.89|61.62|61.49|2604
1599030300000|2020-09-02 07:05:00|61.92|61.79|61.92|61.79|62.02|61.89|61.72|61.59|1073
1599030600000|2020-09-02 07:10:00|62.02|61.89|61.82|61.69|62.12|61.99|61.72|61.59|1646
1599030900000|2020-09-02 07:15:00|61.92|61.79|61.52|61.39|61.92|61.79|61.52|61.39|1405
1599031200000|2020-09-02 07:20:00|61.62|61.49|61.62|61.49|61.72|61.59|61.52|61.39|1759
1599031500000|2020-09-02 07:25:00|61.52|61.39|61.52|61.39|61.62|61.49|61.42|61.29|829
1599031800000|2020-09-02 07:30:00|61.62|61.29|61.52|61.39|61.72|61.59|61.52|61.29|1805
1599032100000|2020-09-02 07:35:00|61.42|61.29|61.42|61.29|61.52|61.39|61.42|61.29|2574
1599032400000|2020-09-02 07:40:00|61.52|61.39|61.62|61.49|61.62|61.49|61.52|61.39|1438
1599032700000|2020-09-02 07:45:00|61.52|61.39|61.42|61.29|61.52|61.39|61.42|61.29|1466
1599033000000|2020-09-02 07:50:00|61.52|61.39|61.32|61.19|61.52|61.39|61.32|61.19|1967
1599033300000|2020-09-02 07:55:00|61.42|61.29|61.42|61.29|61.42|61.29|61.42|61.29|1914
1599033600000|2020-09-02 08:00:00|61.52|61.39|61.42|61.29|61.52|61.39|61.32|61.19|619
1599033900000|2020-09-02 08:05:00|61.32|61.19|61.32|61.19|61.42|61.29|61.32|61.19|1357
1599034200000|2020-09-02 08:10:00|61.42||61.32||61.42||61.32||2769
1599034500000|2020-09-02 08:15:00|61.22|61.09|61.42|61.29|61.42|61.29|61.22|61.09|3903
1599034800000|2020-09-02 08:20:00|61.52|61.39|61.52|61.39|61.52|61.39|61.42|61.29|1892
1599035100000|2020-09-02 08:25:00|61.42|61.29|61.42|61.29|61.42|61.29|61.42|61.29|534
1599035400000|2020-09-02 08:30:00|61.32|61.19|61.62|61.49|61.62|61.49|61.32|61.19|714
1599035700000|2020-09-02 08:35:00|61.72|61.59|61.72|61.59|61.82|61.69|61.72|61.59|1058
1599036000000|2020-09-02 08:40:00|61.82|61.69|61.82|61.69|61.92|61.79|61.82|61.69|1836
1599036300000|2020-09-02 08:45:00|61.92|61.79|61.82|61.69|62.02|61.89|61.82|61.69|2668
1599036600000|2020-09-02 08:50:00|61.92|61.79|61.92|61.79|61.92|61.79|61.82|61.69|1316
1599036900000|2020-09-02 08:55:00|61.82|61.69|61.92|61.79|61.92|61.79|61.82|61.69|983
1599037200000|2020-09-02 09:00:00|61.82|61.69|61.82|61.69|61.82|61.79|61.82|61.69|68
1599037500000|2020-09-02 09:05:00|||||||||375
1599037800000|2020-09-02 09:10:00|61.92|61.79|61.92|61.79|61.92|61.79|61.82|61.69|5203
1599038100000|2020-09-02 09:15:00|62.02|61.89|61.92|61.79|62.02|61.89|61.92|61.79|131
1599038400000|2020-09-02 09:20:00|62.02|61.89|62.02|61.89|62.02|61.89|61.92|61.79|2240
1599038700000|2020-09-02 09:25:00|61.92|61.79|61.92|61.79|61.92|61.79|61.92|61.79|223
1599039000000|2020-09-02 09:30:00|||||||||5
1599039300000|2020-09-02 09:35:00|62.02|61.89|61.92|61.79|62.02|61.89|61.92|61.79|1114
1599039600000|2020-09-02 09:40:00|61.82|61.69|61.82|61.69|61.92|61.79|61.82|61.69|366
1599039900000|2020-09-02 09:45:00|61.72|61.59|61.82|61.69|61.82|61.69|61.72|61.59|524
1599040200000|2020-09-02 09:50:00|||||||||4
1599040500000|2020-09-02 09:55:00|61.92|61.79|61.92|61.79|62.02|61.89|61.92|61.79|196
1599040800000|2020-09-02 10:00:00|62.02|61.89|61.92|61.79|62.02|61.89|61.92|61.79|1746
1599041100000|2020-09-02 10:05:00|62.02|61.89|62.02|61.89|62.02|61.89|62.02|61.89|13
1599041400000|2020-09-02 10:10:00|61.92|61.79|61.82|61.69|61.92|61.79|61.82|61.69|150
1599041700000|2020-09-02 10:15:00|61.92|61.79|61.92|61.79|62.02|61.79|61.82|61.69|5500
1599042000000|2020-09-02 10:20:00|62.02|61.89|62.02|61.89|62.02|61.89|62.02|61.89|622
1599042300000|2020-09-02 10:25:00|61.92|61.79|61.92|61.79|62.02|61.89|61.92|61.79|7909
1599042600000|2020-09-02 10:30:00|||||||||5
1599042900000|2020-09-02 10:35:00|||||||||210
1599043200000|2020-09-02 10:40:00|62.02|61.89|62.02|61.89|62.02|61.89|62.02|61.89|275
1599043500000|2020-09-02 10:45:00|61.92|61.79|61.92|61.79|61.92|61.79|61.92|61.79|617
1599043800000|2020-09-02 10:50:00|62.02|61.89|61.92|61.79|62.02|61.89|61.92|61.79|3119
1599044100000|2020-09-02 10:55:00|61.82|61.69|61.92|61.79|61.92|61.79|61.82|61.69|26
1599044400000|2020-09-02 11:00:00|61.82|61.69|61.82|61.69|61.82|61.69|61.82|61.69|3564
1599044700000|2020-09-02 11:05:00|61.92|61.79|61.82|61.69|61.92|61.79|61.82|61.69|199
1599045000000|2020-09-02 11:10:00|61.92|61.79|61.82|61.69|61.92|61.79|61.82|61.69|169
1599045300000|2020-09-02 11:15:00|||||||||16
1599045600000|2020-09-02 11:20:00|61.72|61.59|61.82|61.69|61.82|61.69|61.72|61.59|15441
1599045900000|2020-09-02 11:25:00|61.72|61.59|61.72|61.59|61.82|61.69|61.72|61.59|317
1599046200000|2020-09-02 11:30:00|61.82|61.69|61.82|61.69|61.82|61.69|61.72|61.59|710
1599046500000|2020-09-02 11:35:00|||||||||1208
1599046800000|2020-09-02 11:40:00|||||||||3
1599047100000|2020-09-02 11:45:00|61.72|61.59|61.72|61.59|61.82|61.69|61.72|61.59|374
1599047400000|2020-09-02 11:50:00|||||||||968
1599047700000|2020-09-02 11:55:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|6839
1599048000000|2020-09-02 12:00:00|61.72|61.59|61.72|61.59|61.72|61.59|61.72|61.59|78
1599048300000|2020-09-02 12:05:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|486
1599048600000|2020-09-02 12:10:00|61.72|61.59|61.62|61.49|61.72|61.59|61.62|61.49|677
1599048900000|2020-09-02 12:15:00|61.52|61.39|61.62|61.49|61.72|61.59|61.52|61.39|983
1599049200000|2020-09-02 12:20:00|||||||||10001
1599049500000|2020-09-02 12:25:00|61.52|61.39|61.52|61.39|61.62|61.49|61.52|61.39|277
1599049800000|2020-09-02 12:30:00|61.42|61.29|61.42|61.29|61.52|61.39|61.42|61.29|339
1599050100000|2020-09-02 12:35:00|||||||||2
1599050400000|2020-09-02 12:40:00|61.32|61.19|61.32|61.19|61.32|61.19|61.22|61.09|2188
1599050700000|2020-09-02 12:45:00|61.22|61.09|61.22|61.09|61.32|61.19|61.22|61.09|495
1599051000000|2020-09-02 12:50:00|61.12|60.99|61.12|60.99|61.12|60.99|61.12|60.99|47
1599051300000|2020-09-02 12:55:00|61.22|61.09|61.22|61.09|61.22|61.09|61.22|61.09|1649
1599051600000|2020-09-02 13:00:00|61.12|60.99|61.22|61.09|61.22|61.09|61.12|60.99|119
1599051900000|2020-09-02 13:05:00|||||||||723
1599052200000|2020-09-02 13:10:00|||||||||6
1599052500000|2020-09-02 13:15:00|||||||||257
1599052800000|2020-09-02 13:20:00|||||||||6316
1599053100000|2020-09-02 13:25:00|61.12|60.99|61.12|60.99|61.12|60.99|61.12|60.99|2063
1599053400000|2020-09-02 13:30:00|61.02|60.89|61.12|60.99|61.22|61.09|61.02|60.89|4831
1599053700000|2020-09-02 13:35:00|61.22|61.09|61.02|60.89|61.22|61.09|61.02|60.89|1174
1599054000000|2020-09-02 13:40:00|60.92|60.79|61.02|60.89|61.02|60.89|60.92|60.79|724
1599054300000|2020-09-02 13:45:00|60.92|60.79|60.92|60.79|60.92|60.79|60.92|60.79|1063
1599054600000|2020-09-02 13:50:00|60.82|60.69|60.92|60.79|60.92|60.79|60.82|60.69|2613
1599054900000|2020-09-02 13:55:00|60.82|60.69|61.12|60.99|61.12|60.99|60.82|60.69|2237
1599055200000|2020-09-02 14:00:00|61.22|61.09|61.12|60.99|61.22|61.09|61.02|60.89|1840
1599055500000|2020-09-02 14:05:00|61.02|60.89|60.92|60.79|61.02|60.89|60.82|60.69|2294
1599055800000|2020-09-02 14:10:00|61.02|60.89|61.02|60.89|61.02|60.89|60.92|60.79|849
1599056100000|2020-09-02 14:15:00|61.12|60.99|61.12|60.99|61.22|61.09|61.12|60.99|2640
1599056400000|2020-09-02 14:20:00|61.02|60.89|60.92|60.79|61.12|60.99|60.92|60.79|1109
1599056700000|2020-09-02 14:25:00|61.02|60.89|61.02|60.89|61.02|60.89|60.92|60.79|155
1599057000000|2020-09-02 14:30:00|61.12|60.99|61.22|61.09|61.22|61.09|61.02|60.89|378
1599057300000|2020-09-02 14:35:00|61.12|60.99|61.12|60.99|61.22|61.09|61.12|60.99|530
1599057600000|2020-09-02 14:40:00|61.22|61.09|61.02|60.89|61.22|61.09|61.02|60.89|580
1599057900000|2020-09-02 14:45:00|60.92|60.79|61.02|60.89|61.02|60.89|60.92|60.79|1920
1599058200000|2020-09-02 14:50:00|61.12|60.99|61.02|60.89|61.12|60.99|61.02|60.89|2178
1599058500000|2020-09-02 14:55:00|61.12|60.99|60.92|60.79|61.12|60.99|60.92|60.79|4771
1599058800000|2020-09-02 15:00:00|61.02|60.89|60.92|60.79|61.02|60.89|60.92|60.79|4094
1599059100000|2020-09-02 15:05:00|60.82|60.69|60.82|60.69|60.92|60.79|60.82|60.69|4093
1599059400000|2020-09-02 15:10:00|60.92|60.79|60.82|60.69|60.92|60.79|60.82|60.69|2190
1599059700000|2020-09-02 15:15:00|60.92|60.79|60.82|60.69|60.92|60.79|60.82|60.69|3444
1599060000000|2020-09-02 15:20:00|60.72|60.59|60.72|60.59|60.72|60.59|60.72|60.59|3275
1599060300000|2020-09-02 15:25:00|60.82|60.69|60.72|60.59|60.82|60.69|60.72|60.59|8009
1599060600000|2020-09-02 15:30:00|60.82|60.69|60.92|60.79|60.92|60.79|60.82|60.69|1695
1599060900000|2020-09-02 15:35:00|||||||||1445
1599061200000|2020-09-02 15:40:00|60.82|60.69|60.92|60.79|60.92|60.79|60.82|60.69|4006
1599061500000|2020-09-02 15:45:00|61.02|60.89|61.12|60.99|61.12|60.99|61.02|60.89|1025
1599061800000|2020-09-02 15:50:00|61.22|61.09|61.22|61.09|61.22|61.09|61.22|61.09|374
1599062100000|2020-09-02 15:55:00|61.32|61.19|61.22|61.09|61.32|61.19|61.22|61.09|1029
1599062400000|2020-09-02 16:00:00|||||||||61
1599062700000|2020-09-02 16:05:00|61.12|60.99|61.12|60.99|61.12|60.99|61.12|60.99|668
1599063000000|2020-09-02 16:10:00|||||||||859
1599063300000|2020-09-02 16:15:00|||||||||51
1599063600000|2020-09-02 16:20:00|||||||||105
1599063900000|2020-09-02 16:25:00|||||||||292
1599064200000|2020-09-02 16:30:00|61.02|60.89|61.02|60.89|61.12|60.99|61.02|60.79|1951
1599064500000|2020-09-02 16:35:00|||||||||302
1599064800000|2020-09-02 16:40:00|||||||||10
1599065100000|2020-09-02 16:45:00|61.12|60.99|61.02|60.89|61.12|60.99|61.02|60.89|752
1599065400000|2020-09-02 16:50:00|61.12|60.99|61.12|60.99|61.12|60.99|61.12|60.99|482
1599065700000|2020-09-02 16:55:00||60.89||60.89||60.89||60.89|15
1599066000000|2020-09-02 17:00:00|61.02||61.02||61.02||61.02||4
1599066300000|2020-09-02 17:05:00||60.79||60.79||60.89||60.79|673
1599066600000|2020-09-02 17:10:00||60.89||60.89||60.89||60.89|2
1599066900000|2020-09-02 17:15:00|||||||||5
1599067200000|2020-09-02 17:20:00|61.12|60.99|61.12|60.99|61.12|60.99|61.12|60.99|491
1599067500000|2020-09-02 17:25:00|||||||||55
1599067800000|2020-09-02 17:30:00|||||||||3
1599068100000|2020-09-02 17:35:00|||||||||4
1599068400000|2020-09-02 17:40:00|61.22||61.12||61.22||61.12||80
1599068700000|2020-09-02 17:45:00|||||||||5
1599069000000|2020-09-02 17:50:00|||||||||2
1599069300000|2020-09-02 17:55:00|||||||||5
1599069600000|2020-09-02 18:00:00|||||||||4
1599069900000|2020-09-02 18:05:00|61.22|61.09|61.32|61.19|61.32|61.19|61.22|61.09|1017
1599070200000|2020-09-02 18:10:00|61.42|61.29|61.32|61.19|61.42|61.29|61.32|61.19|412
1599070500000|2020-09-02 18:15:00|||||||||202
1599070800000|2020-09-02 18:20:00|||||||||5
1599071100000|2020-09-02 18:25:00|||||||||4
1599071400000|2020-09-02 18:30:00|||||||||203
1599071700000|2020-09-02 18:35:00|||||||||5
1599072000000|2020-09-02 18:40:00|||||||||5
1599072300000|2020-09-02 18:45:00|||||||||2
1599072600000|2020-09-02 18:50:00|61.42|61.29|61.42|61.29|61.42|61.29|61.42|61.29|114
1599072900000|2020-09-02 18:55:00|||||||||27
1599073200000|2020-09-02 19:00:00||61.19||61.29||61.29||61.19|27
1599073500000|2020-09-02 19:05:00|61.52|61.39|61.52|61.39|61.52|61.39|61.52|61.39|920
1599073800000|2020-09-02 19:10:00|61.42|61.29|61.42|61.29|61.42|61.29|61.42|61.29|405
1599074100000|2020-09-02 19:15:00|||||||||193
1599074400000|2020-09-02 19:20:00|61.52|61.39|61.52|61.39|61.52|61.39|61.52|61.39|6
1599074700000|2020-09-02 19:25:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|1322
1599075000000|2020-09-02 19:30:00|61.52|61.39|61.52|61.39|61.62|61.49|61.52|61.39|1342
1599075300000|2020-09-02 19:35:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.39|16
1599075600000|2020-09-02 19:40:00|||||||||146
1599075900000|2020-09-02 19:45:00|61.72|61.59|61.72|61.59|61.72|61.59|61.72|61.59|1120
1599076200000|2020-09-02 19:50:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|801
1599076500000|2020-09-02 19:55:00|61.72|61.59|61.62|61.49|61.72|61.59|61.52|61.39|1371
1599113100000|2020-09-03 06:05:00|61.12|60.99|61.42|61.29|61.42|61.29|61.12|60.99|79
1599113400000|2020-09-03 06:10:00||61.19||61.29||61.29||61.19|51
1599113700000|2020-09-03 06:15:00|61.52|61.39|61.42|61.29|61.52|61.39|61.42|61.29|63
1599114000000|2020-09-03 06:20:00|61.52|61.39|61.52|61.39|61.62|61.49|61.52|61.39|87
1599114300000|2020-09-03 06:25:00|61.62|61.49|61.52|61.39|61.62|61.49|61.52|61.39|38
1599114600000|2020-09-03 06:30:00|61.62||61.52||61.62||61.52||59
1599114900000|2020-09-03 06:35:00|61.42|61.29|61.52|61.39|61.52|61.39|61.42|61.29|77
1599115200000|2020-09-03 06:40:00|||||||||25
1599115500000|2020-09-03 06:45:00|||||||||113
1599115800000|2020-09-03 06:50:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|116
1599116100000|2020-09-03 06:55:00|61.72|61.59|61.82|61.69|61.92|61.79|61.72|61.59|1055
1599116400000|2020-09-03 07:00:00|61.72|61.59|62.02|61.89|62.12|61.99|61.72|61.59|7677
1599116700000|2020-09-03 07:05:00|62.12|61.99|62.12|61.99|62.22|62.09|61.92|61.79|5050
1599117000000|2020-09-03 07:10:00|62.22|62.09|62.12|61.99|62.42|62.29|62.02|61.89|3394
1599117300000|2020-09-03 07:15:00|62.22|62.09|62.02|61.89|62.32|62.19|62.02|61.89|3274
1599117600000|2020-09-03 07:20:00|62.12|61.99|62.32|62.19|62.42|62.29|62.12|61.99|1976
1599117900000|2020-09-03 07:25:00|62.22|62.09|62.22|62.09|62.32|62.19|62.22|62.09|1081
1599118200000|2020-09-03 07:30:00|62.32|62.19|62.42|62.29|62.42|62.29|62.32|62.19|3842
1599118500000|2020-09-03 07:35:00|62.52|62.39|62.42|62.29|62.52|62.39|62.42|62.29|4571
1599118800000|2020-09-03 07:40:00|62.52|62.39|62.42|62.29|62.52|62.39|62.42|62.29|1899
1599119100000|2020-09-03 07:45:00|62.52|62.39|62.42|62.29|62.52|62.39|62.42|62.29|2100
1599119400000|2020-09-03 07:50:00|62.52|62.39|62.62|62.49|62.62|62.49|62.42|62.29|4209
1599119700000|2020-09-03 07:55:00|62.52|62.39|62.62|62.49|62.62|62.49|62.52|62.39|2271
1599120000000|2020-09-03 08:00:00|62.72|62.59|63.02|62.89|63.02|62.89|62.72|62.59|5919
1599120300000|2020-09-03 08:05:00|62.92|62.79|62.92|62.79|63.02|62.89|62.92|62.79|4229
1599120600000|2020-09-03 08:10:00|62.82|62.69|62.92|62.79|63.02|62.89|62.82|62.69|3885
1599120900000|2020-09-03 08:15:00|63.02|62.89|63.02|62.89|63.02|62.89|62.92|62.79|287
1599121200000|2020-09-03 08:20:00|62.92|62.79|62.82|62.69|62.92|62.79|62.72|62.59|5811
1599121500000|2020-09-03 08:25:00|62.72|62.59|62.52|62.39|62.72|62.59|62.52|62.39|1796
1599121800000|2020-09-03 08:30:00|62.62|62.49|62.52|62.39|62.72|62.59|62.42|62.29|859
1599122100000|2020-09-03 08:35:00|62.62|62.29|62.32|62.19|62.62|62.49|62.32|62.19|1511
1599122400000|2020-09-03 08:40:00|62.42|62.29|62.22|62.09|62.42|62.29|62.22|62.09|283
1599122700000|2020-09-03 08:45:00|62.32|62.19|62.22|62.09|62.32|62.19|62.12|61.99|1988
1599123000000|2020-09-03 08:50:00|62.32|62.19|62.32|62.19|62.42|62.29|62.22|62.09|511
1599123300000|2020-09-03 08:55:00|62.42|62.29|62.32|62.19|62.42|62.29|62.32|62.09|432
1599123600000|2020-09-03 09:00:00|62.22|62.09|62.12|61.99|62.32|62.19|62.12|61.99|521
1599123900000|2020-09-03 09:05:00|62.22|62.09|62.02|61.89|62.22|62.09|62.02|61.89|1251
1599124200000|2020-09-03 09:10:00|62.12|61.99|62.02|61.89|62.12|61.99|62.02|61.89|346
1599124500000|2020-09-03 09:15:00|62.12|61.99|62.02|61.89|62.12|61.99|62.02|61.89|516
1599124800000|2020-09-03 09:20:00|61.92|61.79|61.92|61.79|61.92|61.79|61.92|61.79|118
1599125100000|2020-09-03 09:25:00|62.02|61.89|62.02|61.89|62.12|61.99|62.02|61.79|1070
1599125400000|2020-09-03 09:30:00|62.12|61.99|62.12|61.99|62.12|61.99|62.12|61.99|518
1599125700000|2020-09-03 09:35:00|62.02|61.89|62.32|62.19|62.32|62.19|62.02|61.89|3020
1599126000000|2020-09-03 09:40:00|62.22|62.09|62.12|61.99|62.32|62.19|62.12|61.99|582
1599126300000|2020-09-03 09:45:00|62.02|61.89|62.02|61.89|62.02|61.89|62.02|61.89|907
1599126600000|2020-09-03 09:50:00|||||||||63
1599126900000|2020-09-03 09:55:00|61.92|61.79|61.92|61.79|62.02|61.89|61.92|61.79|882
1599127200000|2020-09-03 10:00:00|61.82|61.69|61.82|61.69|61.82|61.69|61.82|61.69|546
1599127500000|2020-09-03 10:05:00|61.92|61.79|61.82|61.69|61.92|61.79|61.82|61.69|621
1599127800000|2020-09-03 10:10:00|||||||||328
1599128100000|2020-09-03 10:15:00|||||||||4
1599128400000|2020-09-03 10:20:00|61.92|61.79|61.92|61.79|61.92|61.79|61.92|61.79|348
1599128700000|2020-09-03 10:25:00|62.02|61.89|62.02|61.89|62.02|61.89|62.02|61.89|3660
1599129000000|2020-09-03 10:30:00|61.92|61.79|62.02|61.89|62.02|61.89|61.92|61.79|283
1599129300000|2020-09-03 10:35:00|62.12|61.99|62.22|62.09|62.22|62.09|62.12|61.99|193
1599129600000|2020-09-03 10:40:00|62.12|61.99|62.12|61.99|62.12|61.99|62.12|61.99|143
1599129900000|2020-09-03 10:45:00|62.02|61.89|62.12|61.99|62.12|61.99|62.02|61.89|1034
1599130200000|2020-09-03 10:50:00|62.22|62.09|62.22|62.09|62.22|62.09|62.22|62.09|80
1599130500000|2020-09-03 10:55:00|62.12|61.99|62.12|61.99|62.12|61.99|62.12|61.99|45
1599130800000|2020-09-03 11:00:00|62.22|62.09|62.32|62.19|62.32|62.19|62.22|62.09|252
1599131100000|2020-09-03 11:05:00|62.42|62.29|62.42|62.29|62.42|62.29|62.32|62.19|752
1599131400000|2020-09-03 11:10:00|62.32|62.19|62.32|62.19|62.42|62.29|62.32|62.19|473
1599131700000|2020-09-03 11:15:00|62.42|62.29|62.32|62.19|62.42|62.29|62.32|62.19|510
1599132000000|2020-09-03 11:20:00|62.42|62.29|62.22|62.09|62.42|62.29|62.22|62.09|2443
1599132300000|2020-09-03 11:25:00|62.12|61.99|62.02|61.89|62.22|62.09|62.02|61.89|1483
1599132600000|2020-09-03 11:30:00|61.92|61.79|61.92|61.79|61.92|61.79|61.92|61.79|3430
1599132900000|2020-09-03 11:35:00|62.02|61.89|62.02|61.89|62.02|61.89|62.02|61.89|1054
1599133200000|2020-09-03 11:40:00|62.12|61.99|62.02|61.89|62.12|61.99|62.02|61.89|650
1599133500000|2020-09-03 11:45:00|||||||||2402
1599133800000|2020-09-03 11:50:00|61.92|61.79|61.82|61.69|61.92|61.79|61.82|61.69|1505
1599134100000|2020-09-03 11:55:00|61.92|61.79|61.92|61.79|61.92|61.79|61.92|61.79|1402
1599134400000|2020-09-03 12:00:00|61.82|61.69|62.02|61.89|62.02|61.89|61.82|61.69|194
1599134700000|2020-09-03 12:05:00|62.12|61.99|61.92|61.79|62.12|61.99|61.92|61.79|1604
1599135000000|2020-09-03 12:10:00|62.02|61.89|62.02|61.89|62.02|61.89|62.02|61.89|145
1599135300000|2020-09-03 12:15:00|61.92|61.79|61.92|61.79|62.02|61.89|61.82|61.69|510
1599135600000|2020-09-03 12:20:00|61.82|61.69|61.92|61.79|61.92|61.79|61.82|61.69|292
1599135900000|2020-09-03 12:25:00|62.02|61.89|62.02|61.89|62.02|61.89|62.02|61.89|1081
1599136200000|2020-09-03 12:30:00|62.12|61.99|62.12|61.99|62.12|61.99|62.02|61.99|526
1599136500000|2020-09-03 12:35:00|62.22|62.09|62.22|62.09|62.22|62.09|62.22|61.99|1902
1599136800000|2020-09-03 12:40:00|62.12|61.99|62.12|61.99|62.22|62.09|62.12|61.99|117
1599137100000|2020-09-03 12:45:00|62.22|62.09|62.12|61.99|62.22|62.09|62.12|61.99|12691
1599137400000|2020-09-03 12:50:00|62.22|62.09|62.22|62.09|62.22|62.09|62.22|62.09|245
1599137700000|2020-09-03 12:55:00|62.32|62.19|62.22|62.09|62.32|62.19|62.22|62.09|8198
1599138000000|2020-09-03 13:00:00|62.32|62.19|62.22|62.09|62.32|62.19|62.12|61.99|283
1599138300000|2020-09-03 13:05:00|||||||||18
1599138600000|2020-09-03 13:10:00|62.12|61.99|62.12|61.99|62.22|62.09|62.12|61.99|932
1599138900000|2020-09-03 13:15:00|62.02|61.89|62.02|61.89|62.02|61.89|62.02|61.89|1452
1599139200000|2020-09-03 13:20:00|61.92|61.79|61.92|61.79|62.02|61.89|61.92|61.79|1375
1599139500000|2020-09-03 13:25:00|62.02|61.89|61.92|61.79|62.02|61.89|61.92|61.79|2065
1599139800000|2020-09-03 13:30:00|62.02|61.89|62.02|61.89|62.02|61.89|61.92|61.79|176
1599140100000|2020-09-03 13:35:00|61.92|61.79|62.12|61.99|62.22|62.09|61.92|61.79|3888
1599140400000|2020-09-03 13:40:00|62.02|61.89|62.12|61.99|62.12|61.99|62.02|61.89|1688
1599140700000|2020-09-03 13:45:00|62.22|62.09|62.22|62.09|62.32|62.19|62.22|62.09|1751
1599141000000|2020-09-03 13:50:00|62.12|61.99|62.22|62.09|62.22|62.09|62.12|61.99|510
1599141300000|2020-09-03 13:55:00|62.32|62.19|62.42|62.29|62.42|62.29|62.22|62.09|800
1599141600000|2020-09-03 14:00:00|62.32|62.19|62.32|62.19|62.42|62.29|62.32|62.19|932
1599141900000|2020-09-03 14:05:00|62.22|62.09|62.22|62.09|62.32|62.19|62.22|62.09|471
1599142200000|2020-09-03 14:10:00|62.12|61.99|62.22|62.09|62.32|62.19|62.12|61.99|2803
1599142500000|2020-09-03 14:15:00|62.32|62.19|62.12|61.99|62.32|62.19|62.12|61.99|1635
1599142800000|2020-09-03 14:20:00|62.02|61.89|62.02|61.89|62.22|62.09|62.02|61.89|1445
1599143100000|2020-09-03 14:25:00|62.12|61.99|62.02|61.89|62.12|61.99|61.92|61.79|1350
1599143400000|2020-09-03 14:30:00|61.92|61.79|62.02|61.89|62.12|61.99|61.92|61.79|1415
1599143700000|2020-09-03 14:35:00|61.92|61.79|61.92|61.79|62.02|61.89|61.82|61.69|1298
1599144000000|2020-09-03 14:40:00|61.82|61.69|61.82|61.69|61.92|61.79|61.82|61.69|324
1599144300000|2020-09-03 14:45:00|61.72|61.59|61.62|61.49|61.82|61.69|61.62|61.49|1859
1599144600000|2020-09-03 14:50:00|61.72|61.59|61.62|61.49|61.72|61.59|61.62|61.49|2227
1599144900000|2020-09-03 14:55:00|61.72|61.59|61.62|61.49|61.72|61.59|61.52|61.39|1780
1599145200000|2020-09-03 15:00:00|61.52|61.39|61.32|61.19|61.62|61.49|61.32|61.19|2987
1599145500000|2020-09-03 15:05:00|61.42|61.29|61.12|60.99|61.42|61.29|61.12|60.99|2072
1599145800000|2020-09-03 15:10:00|61.22|61.09|61.02|60.89|61.22|61.09|61.02|60.89|6664
1599146100000|2020-09-03 15:15:00|60.92|60.79|60.52|60.39|60.92|60.79|60.52|60.39|4049
1599146400000|2020-09-03 15:20:00|60.62|60.49|60.72|60.59|60.82|60.69|60.62|60.49|1963
1599146700000|2020-09-03 15:25:00|60.82|60.69|60.82|60.69|60.92|60.79|60.82|60.69|9907
1599147000000|2020-09-03 15:30:00|60.92|60.79|61.02|60.89|61.02|60.89|60.82|60.69|11405
1599147300000|2020-09-03 15:35:00|60.92|60.79|61.32|61.19|61.32|61.19|60.92|60.79|4515
1599147600000|2020-09-03 15:40:00|61.42|61.29|61.42|61.29|61.52|61.39|61.42|61.29|1404
1599147900000|2020-09-03 15:45:00|||||||||12
1599148200000|2020-09-03 15:50:00|61.32|61.19|61.42|61.29|61.42|61.29|61.32|61.19|987
1599148500000|2020-09-03 15:55:00|61.32|61.19|61.12|60.99|61.32|61.19|61.12|60.99|504
1599148800000|2020-09-03 16:00:00|61.22|61.09|61.12|60.99|61.22|61.09|61.02|60.89|1024
1599149100000|2020-09-03 16:05:00|61.22|61.09|61.12|60.99|61.22|61.09|61.12|60.99|258
1599149400000|2020-09-03 16:10:00|61.22|61.09|61.22|61.09|61.32|61.19|61.22|61.09|315
1599149700000|2020-09-03 16:15:00|61.12|60.99|61.22|61.09|61.22|61.09|61.12|60.99|204
1599150000000|2020-09-03 16:20:00|61.12|60.99|61.12|60.99|61.12|60.99|61.12|60.99|923
1599150300000|2020-09-03 16:25:00|||||||||48
1599150600000|2020-09-03 16:30:00|61.02|60.89|60.92|60.79|61.12|60.99|60.92|60.79|203
1599150900000|2020-09-03 16:35:00|61.02|60.89|61.02|60.89|61.02|60.89|60.92|60.79|39
1599151200000|2020-09-03 16:40:00|60.92|60.79|60.92|60.79|60.92|60.79|60.92|60.79|9
1599151500000|2020-09-03 16:45:00|61.02|60.89|60.82|60.69|61.02|60.89|60.82|60.69|484
1599151800000|2020-09-03 16:50:00|60.72|60.59|60.72|60.59|60.72|60.59|60.72|60.59|2224
1599152100000|2020-09-03 16:55:00|60.82|60.69|60.72|60.59|60.82|60.69|60.72|60.59|631
1599152400000|2020-09-03 17:00:00|60.62|60.49|60.62|60.49|60.62|60.49|60.62|60.49|520
1599152700000|2020-09-03 17:05:00|60.72|60.59|60.82|60.59|60.82|60.69|60.72|60.59|32
1599153000000|2020-09-03 17:10:00|60.92|60.69|60.92|60.79|60.92|60.79|60.92|60.69|7
1599153300000|2020-09-03 17:15:00|60.82|60.69|60.72|60.59|60.82|60.79|60.72|60.59|198
1599153600000|2020-09-03 17:20:00|60.82|60.69|60.82|60.69|60.82|60.69|60.72|60.59|95
1599153900000|2020-09-03 17:25:00|60.72|60.59|60.82|60.69|60.82|60.69|60.72|60.59|1
1599154200000|2020-09-03 17:30:00|60.72|60.59|60.72|60.59|60.72|60.59|60.62|60.49|227
1599154500000|2020-09-03 17:35:00|60.62|60.49|60.62|60.49|60.72|60.59|60.62|60.49|0
1599154800000|2020-09-03 17:40:00|60.72|60.59|60.62|60.49|60.72|60.59|60.62|60.49|380
1599155100000|2020-09-03 17:45:00|60.72|60.59|60.62|60.49|60.72|60.59|60.62|60.49|102
1599155400000|2020-09-03 17:50:00|60.72|60.59|60.72|60.59|60.82|60.69|60.72|60.49|44
1599155700000|2020-09-03 17:55:00||60.49||60.49||60.59||60.49|27
1599156000000|2020-09-03 18:00:00|60.62|60.59|60.72|60.59|60.72|60.59|60.62|60.49|144
1599156300000|2020-09-03 18:05:00|||||||||207
1599156600000|2020-09-03 18:10:00|60.82|60.69|60.82|60.69|60.92|60.79|60.82|60.69|390
1599156900000|2020-09-03 18:15:00|60.72|60.59|60.72|60.59|60.82|60.69|60.72|60.59|281
1599157200000|2020-09-03 18:20:00|60.62|60.49|60.72|60.59|60.72|60.59|60.62|60.49|51
1599157800000|2020-09-03 18:30:00|60.82|60.69|60.82|60.69|60.82|60.69|60.82|60.69|135
1599158100000|2020-09-03 18:35:00|60.92|60.79|60.82|60.69|60.92|60.79|60.82|60.69|40
1599158400000|2020-09-03 18:40:00|||||||||57
1599158700000|2020-09-03 18:45:00|60.72|60.59|60.82|60.69|60.82|60.69|60.72|60.59|166
1599159000000|2020-09-03 18:50:00|60.72|60.59|60.72|60.59|60.82|60.59|60.72|60.59|18
1599159300000|2020-09-03 18:55:00|60.62|60.49|60.62|60.49|60.62|60.49|60.62|60.49|76
1599159600000|2020-09-03 19:00:00|||||||||576
1599159900000|2020-09-03 19:05:00|60.52|60.39|60.52|60.39|60.62|60.49|60.52|60.39|566
1599160200000|2020-09-03 19:10:00|60.42|60.29|60.62|60.49|60.62|60.49|60.42|60.29|175
1599160500000|2020-09-03 19:15:00|60.52|60.39|60.62|60.49|60.62|60.49|60.52|60.39|187
1599160800000|2020-09-03 19:20:00|60.52|60.39|60.52|60.39|60.62|60.39|60.52|60.39|14
1599161100000|2020-09-03 19:25:00|60.42|60.29|60.52|60.39|60.52|60.39|60.42|60.29|134
1599161400000|2020-09-03 19:30:00|60.62|60.29|60.52|60.39|60.62|60.49|60.52|60.29|146
1599161700000|2020-09-03 19:35:00|60.62|60.49|60.62|60.49|60.72|60.59|60.52|60.49|149
1599162000000|2020-09-03 19:40:00|60.72|60.59|60.72|60.59|60.72|60.59|60.62|60.49|144
1599162300000|2020-09-03 19:45:00|60.62|60.49|60.62|60.49|60.72|60.59|60.52|60.39|422
1599162600000|2020-09-03 19:50:00|60.52|60.39|60.72|60.49|60.72|60.59|60.42|60.29|374
1599162900000|2020-09-03 19:55:00|60.62|60.59|60.62|60.49|60.72|60.59|60.62|60.49|34
1599199500000|2020-09-04 06:05:00|61.22|61.09|61.62|61.49|61.62|61.49|61.22|61.09|2357
1599199800000|2020-09-04 06:10:00|||||||||1731
1599200100000|2020-09-04 06:15:00|61.72||61.62||61.72||61.62||121
1599200400000|2020-09-04 06:20:00|61.52|61.39|61.52|61.39|61.52|61.39|61.42|61.29|976
1599200700000|2020-09-04 06:25:00|61.62|61.49|61.62|61.49|61.62|61.49|61.52|61.39|1211
1599201000000|2020-09-04 06:30:00|61.52|61.39|61.62|61.49|61.62|61.49|61.52|61.39|613
1599201300000|2020-09-04 06:35:00|61.72|61.59|61.72|61.59|61.72|61.59|61.72|61.59|583
1599201600000|2020-09-04 06:40:00|61.82|61.69|61.92|61.79|61.92|61.79|61.82|61.69|495
1599201900000|2020-09-04 06:45:00|61.82|61.69|61.82|61.69|61.82|61.69|61.82|61.69|1193
1599202200000|2020-09-04 06:50:00|61.92|61.79|61.92|61.79|61.92|61.79|61.82|61.69|419
1599202500000|2020-09-04 06:55:00|61.82|61.69|61.62|61.49|61.92|61.79|61.52|61.39|3943
1599202800000|2020-09-04 07:00:00|61.72|61.39|61.62|61.49|61.72|61.59|61.12|60.99|9170
1599203100000|2020-09-04 07:05:00|61.72|61.59|62.12|61.99|62.22|62.09|61.72|61.59|8303
1599203400000|2020-09-04 07:10:00|62.22|62.09|62.32|62.19|62.42|62.29|62.12|61.99|2570
1599203700000|2020-09-04 07:15:00|62.42|62.29|62.32|62.19|62.62|62.49|62.32|62.19|5115
1599204000000|2020-09-04 07:20:00|62.42|62.29|62.62|62.49|62.72|62.59|62.42|62.29|4330
1599204300000|2020-09-04 07:25:00|62.72|62.59|62.72|62.59|62.82|62.69|62.62|62.49|4181
1599204600000|2020-09-04 07:30:00|62.82|62.69|63.22|63.09|63.22|63.09|62.72|62.59|5251
1599204900000|2020-09-04 07:35:00|63.12|62.99|63.32|63.19|63.32|63.19|63.12|62.99|11453
1599205200000|2020-09-04 07:40:00|63.22|63.09|63.22|63.09|63.32|63.19|63.12|62.99|2583
1599205500000|2020-09-04 07:45:00|63.32|63.19|63.12|62.99|63.32|63.19|63.02|62.89|4122
1599205800000|2020-09-04 07:50:00|63.22|63.09|63.02|62.89|63.22|63.09|63.02|62.89|6313
1599206100000|2020-09-04 07:55:00|63.12|62.99|63.02|62.89|63.12|62.99|63.02|62.89|3633
1599206400000|2020-09-04 08:00:00|62.92|62.79|62.92|62.79|63.02|62.89|62.92|62.79|2004
1599206700000|2020-09-04 08:05:00|63.02|62.89|62.92|62.79|63.02|62.89|62.92|62.79|11939
1599207000000|2020-09-04 08:10:00|62.82|62.69|62.82|62.69|62.92|62.79|62.82|62.69|1360
1599207300000|2020-09-04 08:15:00|62.92|62.79|62.82|62.69|62.92|62.79|62.82|62.69|1307
1599207600000|2020-09-04 08:20:00|62.92|62.79|62.72|62.59|62.92|62.79|62.72|62.59|3094
1599207900000|2020-09-04 08:25:00|62.62|62.49|62.72|62.59|62.72|62.59|62.62|62.49|2464
1599208200000|2020-09-04 08:30:00|62.62|62.49|62.82|62.69|62.82|62.69|62.62|62.49|1492
1599208500000|2020-09-04 08:35:00|62.92|62.79|62.92|62.79|63.02|62.89|62.82|62.69|2251
1599208800000|2020-09-04 08:40:00|63.02|62.89|62.72|62.59|63.02|62.89|62.72|62.59|3964
1599209100000|2020-09-04 08:45:00|62.82|62.49|62.72|62.59|62.82|62.59|62.62|62.49|1371
1599209400000|2020-09-04 08:50:00|62.62|62.49|62.62|62.49|62.62|62.49|62.62|62.49|1427
1599209700000|2020-09-04 08:55:00|62.72|62.59|62.52|62.39|62.72|62.59|62.52|62.39|1197
1599210000000|2020-09-04 09:00:00|62.62|62.49|62.62|62.49|62.62|62.49|62.62|62.49|644
1599210300000|2020-09-04 09:05:00|62.72|62.59|62.62|62.49|62.72|62.59|62.62|62.49|258
1599210600000|2020-09-04 09:10:00|62.72|62.59|62.62|62.49|62.72|62.59|62.62|62.49|812
1599210900000|2020-09-04 09:15:00|62.52|62.39|62.62|62.49|62.62|62.49|62.52|62.39|1629
1599211200000|2020-09-04 09:20:00|62.72|62.59|62.82|62.69|62.82|62.69|62.72|62.59|2243
1599211500000|2020-09-04 09:25:00|62.92|62.79|62.92|62.79|63.02|62.89|62.92|62.79|2516
1599211800000|2020-09-04 09:30:00|62.82|62.69|62.92|62.79|62.92|62.79|62.82|62.69|174
1599212100000|2020-09-04 09:35:00|63.02|62.89|63.02|62.89|63.02|62.89|62.92|62.79|558
1599212400000|2020-09-04 09:40:00|||||||||4
1599212700000|2020-09-04 09:45:00|63.12|62.99|63.12|62.99|63.12|62.99|63.02|62.89|3444
1599213000000|2020-09-04 09:50:00|63.22|63.09|63.22|63.09|63.22|63.09|63.12|62.99|901
1599213300000|2020-09-04 09:55:00|63.32|63.19|63.32|63.19|63.32|63.19|63.22|63.09|211
1599213600000|2020-09-04 10:00:00|63.42|63.29|63.42|63.29|63.42|63.29|63.42|63.19|1413
1599213900000|2020-09-04 10:05:00|63.32|63.19|63.32|63.19|63.42|63.29|63.32|63.19|1358
1599214200000|2020-09-04 10:10:00|63.42|63.29|63.32|63.19|63.42|63.29|63.32|63.19|1115
1599214500000|2020-09-04 10:15:00|63.22|63.09|63.42|63.29|63.42|63.29|63.22|63.09|1148
1599214800000|2020-09-04 10:20:00|63.32|63.19|63.32|63.19|63.32|63.19|63.32|63.19|1821
1599215100000|2020-09-04 10:25:00|63.42|63.29|63.32|63.19|63.42|63.29|63.32|63.19|2705
1599215400000|2020-09-04 10:30:00|63.42|63.29|63.42|63.29|63.42|63.29|63.32|63.19|126
1599215700000|2020-09-04 10:35:00|63.32|63.19|63.42|63.29|63.42|63.29|63.32|63.19|98
1599216000000|2020-09-04 10:40:00|63.32|63.19|63.42|63.29|63.42|63.29|63.32|63.19|958
1599216300000|2020-09-04 10:45:00|63.32|63.19|63.42|63.29|63.42|63.29|63.32|63.19|251
1599216600000|2020-09-04 10:50:00|63.52|63.39|63.52|63.39|63.52|63.39|63.52|63.39|3635
1599216900000|2020-09-04 10:55:00|63.42|63.29|63.42|63.29|63.42|63.29|63.42|63.29|375
1599217200000|2020-09-04 11:00:00|63.52|63.39|63.32|63.19|63.52|63.39|63.22|63.09|1740
1599217500000|2020-09-04 11:05:00|63.42|63.29|63.22|63.09|63.42|63.29|63.22|63.09|2754
1599217800000|2020-09-04 11:10:00|63.12|62.99|63.22|63.09|63.22|63.09|63.12|62.99|982
1599218100000|2020-09-04 11:15:00|63.12|62.99|63.12|62.99|63.22|63.09|63.12|62.99|4011
1599218400000|2020-09-04 11:20:00|63.22|63.09|63.32|63.19|63.32|63.19|63.12|62.99|1047
1599218700000|2020-09-04 11:25:00|63.42|63.29|63.42|63.29|63.42|63.29|63.32|63.19|216
1599219000000|2020-09-04 11:30:00|63.32|63.19|63.22|63.09|63.42|63.29|63.22|63.09|4353
1599219300000|2020-09-04 11:35:00|63.12|62.99|63.22|63.09|63.22|63.09|63.12|62.99|3310
1599219600000|2020-09-04 11:40:00|63.12|62.99|63.12|62.99|63.12|62.99|63.02|62.89|1210
1599219900000|2020-09-04 11:45:00|63.02|62.89|63.02|62.89|63.02|62.89|63.02|62.89|3109
1599220200000|2020-09-04 11:50:00|62.92|62.79|62.82|62.69|62.92|62.79|62.82|62.69|3704
1599220500000|2020-09-04 11:55:00|62.72|62.59|62.72|62.59|62.82|62.69|62.72|62.59|952
1599220800000|2020-09-04 12:00:00|62.82|62.69|63.02|62.89|63.02|62.89|62.82|62.69|1759
1599221100000|2020-09-04 12:05:00|63.12|62.99|63.02|62.89|63.12|62.99|63.02|62.89|720
1599221400000|2020-09-04 12:10:00|63.12|62.99|63.12|62.99|63.12|62.99|63.02|62.89|2017
1599221700000|2020-09-04 12:15:00|63.22|63.09|63.12|62.99|63.22|63.09|63.12|62.99|1576
1599222000000|2020-09-04 12:20:00|63.22|63.09|63.22|63.09|63.22|63.09|63.12|62.99|337
1599222300000|2020-09-04 12:25:00|63.12|62.99|63.22|63.09|63.22|63.09|63.12|62.99|591
1599222600000|2020-09-04 12:30:00|63.32|63.19|63.32|63.19|63.42|63.29|63.22|63.09|4522
1599222900000|2020-09-04 12:35:00|63.42|63.29|63.32|63.19|63.42|63.29|63.32|63.19|2672
1599223200000|2020-09-04 12:40:00|63.42|63.29|63.42|63.29|63.42|63.29|63.32|63.19|990
1599223500000|2020-09-04 12:45:00|||||||||18
1599223800000|2020-09-04 12:50:00|63.32|63.19|63.32|63.19|63.42|63.29|63.32|63.19|1920
1599224100000|2020-09-04 12:55:00|63.22|63.09|63.22|63.09|63.22|63.09|63.12|62.99|4900
1599224400000|2020-09-04 13:00:00|63.32|63.19|63.32|63.19|63.32|63.19|63.22|63.09|326
1599224700000|2020-09-04 13:05:00|63.22|63.09|63.42|63.29|63.42|63.29|63.22|63.09|649
1599225000000|2020-09-04 13:10:00|63.32|63.19|63.42|63.29|63.52|63.39|63.32|63.19|1435
1599225300000|2020-09-04 13:15:00|63.52|63.39|63.42|63.29|63.52|63.39|63.42|63.29|1080
1599225600000|2020-09-04 13:20:00|63.52|63.39|63.42|63.29|63.52|63.39|63.42|63.29|367
1599225900000|2020-09-04 13:25:00|63.32|63.19|63.32|63.19|63.42|63.29|63.32|63.19|475
1599226200000|2020-09-04 13:30:00|63.22|63.09|63.32|63.19|63.32|63.19|63.12|62.99|6585
1599226500000|2020-09-04 13:35:00|63.42|63.29|63.32|63.19|63.42|63.29|63.32|63.19|3491
1599226800000|2020-09-04 13:40:00|63.42|63.29|63.42|63.29|63.52|63.39|63.32|63.19|2818
1599227100000|2020-09-04 13:45:00|63.52|63.39|63.12|62.99|63.52|63.39|63.12|62.99|4079
1599227400000|2020-09-04 13:50:00|63.22|63.09|63.22|63.09|63.32|63.19|63.12|62.99|2433
1599227700000|2020-09-04 13:55:00|63.12|62.99|63.12|62.99|63.22|63.09|63.02|62.89|4233
1599228000000|2020-09-04 14:00:00|63.22|63.09|63.32|63.19|63.42|63.29|63.12|62.99|1472
1599228300000|2020-09-04 14:05:00|63.42|63.29|63.42|63.29|63.52|63.39|63.32|63.19|1138
1599228600000|2020-09-04 14:10:00|63.52|63.39|63.32|63.19|63.52|63.39|63.22|63.09|407
1599228900000|2020-09-04 14:15:00|63.42|63.29|63.02|62.89|63.42|63.29|63.02|62.89|2748
1599229200000|2020-09-04 14:20:00|63.12|62.99|62.92|62.79|63.12|62.99|62.92|62.79|6559
1599229500000|2020-09-04 14:25:00|63.02|62.89|62.92|62.79|63.02|62.89|62.82|62.69|5714
1599229800000|2020-09-04 14:30:00|63.02|62.89|63.02|62.89|63.12|62.99|62.92|62.79|6898
1599230100000|2020-09-04 14:35:00|62.92|62.79|62.82|62.69|62.92|62.79|62.72|62.59|5084
1599230400000|2020-09-04 14:40:00|62.72|62.59|62.42|62.29|62.72|62.59|62.42|62.29|2392
1599230700000|2020-09-04 14:45:00|62.52|62.39|62.62|62.49|62.62|62.49|62.42|62.29|6241
1599231000000|2020-09-04 14:50:00|62.52|62.39|62.62|62.49|62.62|62.49|62.42|62.29|2105
1599231300000|2020-09-04 14:55:00|62.72|62.59|62.52|62.39|62.72|62.59|62.52|62.39|1879
1599231600000|2020-09-04 15:00:00|62.42|62.29|62.52|62.39|62.52|62.39|62.32|62.19|5302
1599231900000|2020-09-04 15:05:00|62.42|62.29|62.32|62.19|62.42|62.29|62.32|62.19|1146
1599232200000|2020-09-04 15:10:00|62.42|62.29|62.42|62.19|62.42|62.29|62.22|62.09|4101
1599232500000|2020-09-04 15:15:00|62.32|62.29|62.52|62.39|62.52|62.39|62.32|62.19|3277
1599232800000|2020-09-04 15:20:00|62.62|62.49|62.62|62.49|62.72|62.59|62.52|62.39|2167
1599233100000|2020-09-04 15:25:00|62.52|62.39|62.52|62.39|62.62|62.49|62.42|62.29|5591
1599233400000|2020-09-04 15:30:00|62.62|62.49|62.82|62.69|62.82|62.69|62.52|62.39|18452
1599233700000|2020-09-04 15:35:00|62.92|62.79|62.72|62.59|62.92|62.79|62.62|62.49|6306
1599234000000|2020-09-04 15:40:00|62.62|62.49|62.42|62.29|62.62|62.49|62.42|62.29|3898
1599234300000|2020-09-04 15:45:00|62.52|62.39|62.42|62.29|62.52|62.39|62.42|62.29|2128
1599234600000|2020-09-04 15:50:00|62.52|62.39|62.72|62.59|62.72|62.59|62.52|62.39|893
1599234900000|2020-09-04 15:55:00|62.62|62.49|62.72|62.59|62.72|62.59|62.62|62.49|760
1599235200000|2020-09-04 16:00:00|62.82|62.69|62.72|62.59|62.82|62.69|62.72|62.59|441
1599235500000|2020-09-04 16:05:00|62.82|62.69|62.62|62.49|62.82|62.69|62.62|62.49|429
1599235800000|2020-09-04 16:10:00|62.72|62.59|62.72|62.59|62.72|62.59|62.62|62.49|1941
1599236100000|2020-09-04 16:15:00|62.62|62.49|62.62|62.49|62.72|62.59|62.62|62.49|364
1599236400000|2020-09-04 16:20:00|62.72|62.59|62.92|62.79|62.92|62.79|62.72|62.59|425
1599236700000|2020-09-04 16:25:00|63.02|62.89|63.02|62.89|63.02|62.89|63.02|62.89|813
1599237000000|2020-09-04 16:30:00|63.12|62.99|63.12|62.99|63.12|62.99|63.12|62.99|420
1599237300000|2020-09-04 16:35:00|||||||||71
1599237600000|2020-09-04 16:40:00|63.22|63.09|63.22|63.09|63.32|63.19|63.12|62.99|1434
1599237900000|2020-09-04 16:45:00|63.32|63.19|63.32|63.19|63.32|63.19|63.32|63.19|546
1599238200000|2020-09-04 16:50:00|63.22|63.09|63.22|63.09|63.32|63.19|63.22|63.09|408
1599238500000|2020-09-04 16:55:00|63.12|62.99|63.22|63.09|63.22|63.09|63.12|62.99|13
1599238800000|2020-09-04 17:00:00|63.12|62.99|63.12|62.99|63.12|62.99|63.12|62.99|21
1599239100000|2020-09-04 17:05:00|63.22||63.12||63.22||63.12||0
1599239700000|2020-09-04 17:15:00|63.02|62.89|63.02|62.89|63.02|62.89|63.02|62.89|1
1599240000000|2020-09-04 17:20:00|63.12|62.99|63.12|62.99|63.22|62.99|63.12|62.99|10
1599240300000|2020-09-04 17:25:00|63.22|63.09|63.12|62.99|63.22|63.09|63.12|62.99|129
1599240600000|2020-09-04 17:30:00|63.02|62.89|63.02|62.89|63.12|62.99|62.92|62.79|204
1599240900000|2020-09-04 17:35:00||62.79||62.89||62.89||62.79|4
1599241200000|2020-09-04 17:40:00|63.12||63.02||63.12||63.02||50
1599241500000|2020-09-04 17:45:00|63.12|62.99|63.12|62.99|63.12|62.99|63.12|62.99|25
1599241800000|2020-09-04 17:50:00|63.02|62.89|63.12|62.99|63.12|62.99|63.02|62.89|39
1599242400000|2020-09-04 18:00:00|||||||||44
1599242700000|2020-09-04 18:05:00|63.22|63.09|63.12|62.99|63.22|63.09|63.12|62.99|1
1599243000000|2020-09-04 18:10:00|||||||||6
1599243300000|2020-09-04 18:15:00|63.22|63.09|63.22|63.09|63.22|63.09|63.22|63.09|25
1599243600000|2020-09-04 18:20:00|||||||||5
1599243900000|2020-09-04 18:25:00|63.32||63.22||63.32||63.22||0
1599244200000|2020-09-04 18:30:00|63.32||63.22||63.32||63.22||0
1599244500000|2020-09-04 18:35:00|63.32|63.19|63.32|63.19|63.32|63.19|63.32|63.19|890
1599244800000|2020-09-04 18:40:00|63.42|63.29|63.42|63.29|63.52|63.39|63.42|63.29|433
1599245100000|2020-09-04 18:45:00|63.52|63.39|63.42|63.29|63.52|63.39|63.42|63.29|33
1599245400000|2020-09-04 18:50:00|63.52|63.39|63.42|63.29|63.52|63.39|63.42|63.29|27
1599245700000|2020-09-04 18:55:00|63.52|63.39|63.52|63.39|63.52|63.39|63.42|63.29|28
1599246000000|2020-09-04 19:00:00|63.42|63.29|63.52|63.39|63.52|63.39|63.42|63.29|71
1599246300000|2020-09-04 19:05:00|||||||||262
1599246600000|2020-09-04 19:10:00|63.42|63.29|63.42|63.29|63.52|63.39|63.42|63.29|84
1599246900000|2020-09-04 19:15:00|63.52|63.39|63.52|63.39|63.62|63.49|63.52|63.39|15
1599247200000|2020-09-04 19:20:00|63.62|63.49|63.52|63.39|63.62|63.49|63.52|63.39|14
1599247500000|2020-09-04 19:25:00|||||||||67
1599247800000|2020-09-04 19:30:00|63.42|63.29|63.32|63.19|63.52|63.39|63.32|63.19|95
1599248100000|2020-09-04 19:35:00|63.42|63.29|63.32|63.19|63.42|63.29|63.22|63.09|50
1599248700000|2020-09-04 19:45:00|63.42|63.29|63.22|63.09|63.42|63.29|63.22|63.09|43
1599249000000|2020-09-04 19:50:00|63.32|63.19|63.32|63.19|63.32|63.19|63.22|63.09|38
1599249300000|2020-09-04 19:55:00|63.22|63.09|63.32|63.19|63.32|63.19|63.22|63.09|519
1599458700000|2020-09-07 06:05:00|64.02|63.89|63.72|63.59|64.02|63.89|63.72|63.59|1199
1599459000000|2020-09-07 06:10:00|63.82|63.69|63.72|63.59|63.82|63.69|63.72|63.59|394
1599459300000|2020-09-07 06:15:00|||||||||384
1599459600000|2020-09-07 06:20:00|63.62|63.49|63.62|63.49|63.62|63.49|63.62|63.49|1246
1599459900000|2020-09-07 06:25:00|63.52|63.39|63.32|63.19|63.52|63.39|63.32|63.19|356
1599460200000|2020-09-07 06:30:00|63.22|63.09|63.52|63.39|63.52|63.39|63.22|63.09|323
1599460500000|2020-09-07 06:35:00|63.62|63.29|63.42|63.29|63.62|63.39|63.42|63.29|120
1599460800000|2020-09-07 06:40:00|63.32|63.19|63.52|63.39|63.52|63.39|63.32|63.19|777
1599461100000|2020-09-07 06:45:00|63.42|63.29|63.72|63.59|63.72|63.59|63.42|63.29|429
1599461400000|2020-09-07 06:50:00|63.62|63.49|63.52|63.39|63.62|63.49|63.52|63.39|922
1599461700000|2020-09-07 06:55:00||63.29||63.39||63.39||63.29|56
1599462000000|2020-09-07 07:00:00|63.62|63.29|63.82|63.69|63.82|63.69|63.42|63.29|4255
1599462300000|2020-09-07 07:05:00|63.72|63.59|63.82|63.69|64.02|63.89|63.72|63.59|3292
1599462600000|2020-09-07 07:10:00|63.72|63.59|63.42|63.29|63.92|63.79|63.42|63.29|1795
1599462900000|2020-09-07 07:15:00|63.32|63.19|63.22|63.09|63.42|63.29|63.12|62.99|976
1599463200000|2020-09-07 07:20:00|63.12|62.99|63.42|63.29|63.52|63.39|63.12|62.99|1429
1599463500000|2020-09-07 07:25:00|63.52|63.19|63.12|62.99|63.52|63.19|63.12|62.99|355
1599463800000|2020-09-07 07:30:00|63.22|63.09|62.92|62.79|63.32|63.19|62.92|62.79|2251
1599464100000|2020-09-07 07:35:00|62.82|62.69|62.92|62.79|62.92|62.79|62.72|62.59|964
1599464400000|2020-09-07 07:40:00|62.82|62.69|62.92|62.79|63.02|62.89|62.72|62.59|2039
1599464700000|2020-09-07 07:45:00|62.82|62.69|62.82|62.69|63.02|62.89|62.72|62.59|1701
1599465000000|2020-09-07 07:50:00|62.72|62.59|62.82|62.69|62.82|62.69|62.72|62.59|423
1599465300000|2020-09-07 07:55:00|62.72|62.59|62.82|62.69|62.82|62.69|62.72|62.59|1007
1599465600000|2020-09-07 08:00:00|62.92|62.79|62.92|62.79|63.02|62.79|62.72|62.59|5627
1599465900000|2020-09-07 08:05:00|63.02|62.89|62.82|62.69|63.12|62.99|62.82|62.69|2863
1599466200000|2020-09-07 08:10:00|62.92|62.79|62.82|62.69|62.92|62.79|62.82|62.69|108
1599466500000|2020-09-07 08:15:00|62.72|62.59|62.62|62.49|62.82|62.69|62.62|62.49|2199
1599466800000|2020-09-07 08:20:00|62.72|62.39|62.52|62.39|62.72|62.49|62.52|62.39|1450
1599467100000|2020-09-07 08:25:00|62.62|62.49|62.62|62.49|62.62|62.49|62.52|62.39|770
1599467400000|2020-09-07 08:30:00|62.72|62.59|62.72|62.59|62.82|62.59|62.62|62.49|120
1599467700000|2020-09-07 08:35:00|||||||||1
1599468000000|2020-09-07 08:40:00|||||||||507
1599468300000|2020-09-07 08:45:00|62.62|62.49|62.72|62.59|62.72|62.59|62.62|62.49|1864
1599468600000|2020-09-07 08:50:00|62.62|62.49|62.62|62.49|62.62|62.49|62.62|62.49|449
1599468900000|2020-09-07 08:55:00|62.52|62.39|62.52|62.39|62.62|62.39|62.52|62.39|161
1599469200000|2020-09-07 09:00:00|62.62|62.49|62.52|62.39|62.62|62.49|62.52|62.39|211
1599469500000|2020-09-07 09:05:00|62.62|62.49|62.62|62.49|62.62|62.49|62.62|62.49|524
1599469800000|2020-09-07 09:10:00|62.72|62.59|62.72|62.59|62.72|62.59|62.62|62.49|296
1599470100000|2020-09-07 09:15:00|62.82|62.69|62.82|62.69|62.92|62.79|62.72|62.59|1132
1599470400000|2020-09-07 09:20:00|62.92|62.79|62.92|62.69|62.92|62.79|62.82|62.69|185
1599470700000|2020-09-07 09:25:00|62.82||62.82||62.82||62.82||9
1599471000000|2020-09-07 09:30:00|62.92|62.79|62.92|62.79|62.92|62.79|62.82|62.69|30
1599471300000|2020-09-07 09:35:00|62.82|62.69|62.92|62.79|62.92|62.79|62.82|62.69|102
1599471600000|2020-09-07 09:40:00|62.82|62.69|62.82|62.69|62.92|62.79|62.82|62.69|428
1599471900000|2020-09-07 09:45:00|62.92|62.79|62.72|62.59|62.92|62.79|62.72|62.59|486
1599472200000|2020-09-07 09:50:00|62.62|62.49|62.62|62.49|62.72|62.59|62.62|62.49|410
1599472500000|2020-09-07 09:55:00|62.72|62.59|62.72|62.59|62.72|62.59|62.62|62.49|47
1599472800000|2020-09-07 10:00:00|62.62|62.49|62.72|62.59|62.72|62.59|62.62|62.49|141
1599473400000|2020-09-07 10:10:00|62.82|62.69|62.82|62.69|62.92|62.79|62.82|62.69|255
1599473700000|2020-09-07 10:15:00|62.92|62.79|62.82|62.69|62.92|62.79|62.82|62.69|1545
1599474000000|2020-09-07 10:20:00|62.92|62.79|62.82|62.69|62.92|62.79|62.82|62.69|186
1599474300000|2020-09-07 10:25:00|62.92|62.79|62.92|62.79|62.92|62.79|62.82|62.69|81
1599474600000|2020-09-07 10:30:00|62.82|62.69|62.82|62.69|62.82|62.69|62.82|62.69|11
1599474900000|2020-09-07 10:35:00|62.92|62.79|62.82|62.69|62.92|62.79|62.82|62.69|136
1599475200000|2020-09-07 10:40:00|||||||||150
1599475500000|2020-09-07 10:45:00|62.92|62.79|62.92|62.79|62.92|62.79|62.82|62.69|617
1599475800000|2020-09-07 10:50:00|62.82|62.69|62.82|62.69|62.82|62.69|62.82|62.69|1318
1599476100000|2020-09-07 10:55:00|62.72|62.59|62.72|62.59|62.72|62.59|62.72|62.59|77
1599476400000|2020-09-07 11:00:00|62.62|62.49|62.62|62.49|62.72|62.59|62.62|62.49|1237
1599476700000|2020-09-07 11:05:00|62.72|62.59|62.72|62.59|62.72|62.59|62.62|62.49|1005
1599477000000|2020-09-07 11:10:00|62.82|62.69|62.82|62.69|62.82|62.69|62.82|62.69|650
1599477300000|2020-09-07 11:15:00|62.72|62.59|62.82|62.69|62.82|62.69|62.72|62.59|1061
1599477600000|2020-09-07 11:20:00|62.72|62.59|62.72|62.59|62.72|62.59|62.72|62.59|3665
1599477900000|2020-09-07 11:25:00|62.82|62.69|62.82|62.69|62.82|62.69|62.82|62.69|697
1599478200000|2020-09-07 11:30:00|62.92|62.79|62.92|62.79|62.92|62.79|62.82|62.69|1439
1599478500000|2020-09-07 11:35:00|62.82|62.69|62.92|62.79|62.92|62.79|62.82|62.69|562
1599478800000|2020-09-07 11:40:00|||||||||50
1599479100000|2020-09-07 11:45:00|||||||||210
1599479400000|2020-09-07 11:50:00|||||||||22
1599479700000|2020-09-07 11:55:00|63.02|62.89|63.02|62.89|63.02|62.89|63.02|62.89|535
1599480000000|2020-09-07 12:00:00|63.12|62.99|63.12|62.99|63.12|62.99|63.02|62.89|576
1599480300000|2020-09-07 12:05:00|63.02|62.89|63.02|62.89|63.12|62.99|63.02|62.89|365
1599480600000|2020-09-07 12:10:00|63.12|62.99|63.12|62.99|63.12|62.99|63.12|62.99|60
1599480900000|2020-09-07 12:15:00|||||||||2157
1599481200000|2020-09-07 12:20:00|||||||||1
1599481500000|2020-09-07 12:25:00|63.22|63.09|63.22|63.09|63.22|63.09|63.22|63.09|3137
1599481800000|2020-09-07 12:30:00|63.12|62.99|63.12|62.99|63.12|62.99|63.12|62.99|183
1599482400000|2020-09-07 12:40:00|||||||||45
1599482700000|2020-09-07 12:45:00|63.22|63.09|63.22|63.09|63.22|63.09|63.12|62.99|10421
1599483000000|2020-09-07 12:50:00|63.12|62.99|63.12|62.99|63.12|63.09|63.12|62.99|10330
1599483300000|2020-09-07 12:55:00|||||||||203
1599483600000|2020-09-07 13:00:00|63.22|63.09|63.12|62.99|63.22|63.09|63.12|62.99|2405
1599483900000|2020-09-07 13:05:00|63.22|63.09|63.12|62.99|63.22|63.09|63.12|62.99|269
1599484200000|2020-09-07 13:10:00|63.22|63.09|63.12|62.99|63.22|63.09|63.12|62.99|67
1599484500000|2020-09-07 13:15:00|||||||||1333
1599484800000|2020-09-07 13:20:00|||||||||265
1599485100000|2020-09-07 13:25:00|63.02|62.89|63.22|63.09|63.22|63.09|63.02|62.89|3182
1599485400000|2020-09-07 13:30:00|63.12|62.99|63.12|62.99|63.22|63.09|63.12|62.99|1572
1599485700000|2020-09-07 13:35:00|63.22|63.09|63.12|62.99|63.22|63.09|63.12|62.99|2404
1599486000000|2020-09-07 13:40:00|||||||||10
1599486300000|2020-09-07 13:45:00|63.22|63.09|63.12|62.99|63.22|63.09|63.12|62.99|89
1599486600000|2020-09-07 13:50:00|||||||||12
1599486900000|2020-09-07 13:55:00|63.22|63.09|63.12|62.99|63.22|63.09|63.12|62.99|6744
1599487200000|2020-09-07 14:00:00|||||||||48
1599487500000|2020-09-07 14:05:00|63.22|63.09|63.22|63.09|63.22|63.09|63.22|63.09|1322
1599487800000|2020-09-07 14:10:00|63.12|62.99|63.12|62.99|63.12|62.99|63.12|62.99|249
1599488100000|2020-09-07 14:15:00|||||||||1724
1599488400000|2020-09-07 14:20:00|63.02|62.89|63.02|62.89|63.02|62.89|63.02|62.89|2651
1599488700000|2020-09-07 14:25:00|63.12|62.99|63.12|62.99|63.22|63.09|63.12|62.99|822
1599489000000|2020-09-07 14:30:00|63.22|63.09|63.22|63.09|63.22|63.09|63.12|63.09|1136
1599489300000|2020-09-07 14:35:00|63.32|63.19|63.22|63.09|63.32|63.19|63.22|63.09|590
1599489600000|2020-09-07 14:40:00|||||||||8
1599489900000|2020-09-07 14:45:00|||||||||816
1599490200000|2020-09-07 14:50:00|63.12|62.99|63.02|62.89|63.12|62.99|63.02|62.89|3367
1599490500000|2020-09-07 14:55:00|63.12|62.99|63.12|62.99|63.12|62.99|63.12|62.99|1371
1599490800000|2020-09-07 15:00:00|63.22|63.09|63.22|63.09|63.22|63.09|63.12|62.99|1173
1599491100000|2020-09-07 15:05:00|63.12|62.99|63.12|62.99|63.12|62.99|63.12|62.99|858
1599491400000|2020-09-07 15:10:00|63.22|63.09|63.22|63.09|63.22|63.09|63.12|62.99|3881
1599491700000|2020-09-07 15:15:00|63.12|62.99|63.12|62.99|63.22|63.09|63.12|62.99|1659
1599492000000|2020-09-07 15:20:00|63.22|63.09|63.22|63.09|63.22|63.09|63.12|62.99|1119
1599492300000|2020-09-07 15:25:00|63.12|62.99|63.02|62.89|63.12|62.99|63.02|62.89|924
1599492600000|2020-09-07 15:30:00|63.12|62.99|63.02|62.89|63.12|62.99|63.02|62.89|4112
1599492900000|2020-09-07 15:35:00|62.92|62.79|63.02|62.89|63.02|62.89|62.92|62.79|2579
1599493200000|2020-09-07 15:40:00|||||||||270
1599493500000|2020-09-07 15:45:00|63.12|62.99|63.12|62.99|63.12|62.99|63.12|62.99|512
1599493800000|2020-09-07 15:50:00|63.02|62.89|62.92|62.79|63.02|62.89|62.92|62.79|1137
1599494100000|2020-09-07 15:55:00|62.82|62.69|62.92|62.79|62.92|62.79|62.82|62.69|1256
1599494400000|2020-09-07 16:00:00|62.82|62.69|62.92|62.79|62.92|62.79|62.82|62.69|432
1599494700000|2020-09-07 16:05:00|||||||||5
1599495300000|2020-09-07 16:15:00|||||||||20
1599495600000|2020-09-07 16:20:00|||||||||1139
1599496200000|2020-09-07 16:30:00|63.02|62.89|62.92|62.79|63.02|62.89|62.92|62.79|40
1599497400000|2020-09-07 16:50:00|63.02|62.89|62.92|62.79|63.02|62.89|62.92|62.79|10
1599497700000|2020-09-07 16:55:00|63.02||62.92||63.02||62.92||0
1599498900000|2020-09-07 17:15:00|63.02|62.89|62.92|62.79|63.02|62.89|62.92|62.79|273
1599500700000|2020-09-07 17:45:00|||||||||30
1599501000000|2020-09-07 17:50:00|||||||||15
1599501300000|2020-09-07 17:55:00|||||||||327
1599502200000|2020-09-07 18:10:00|||||||||30
1599502500000|2020-09-07 18:15:00|||||||||20
1599507300000|2020-09-07 19:35:00|63.02|62.89|63.02|62.89|63.02|62.89|63.02|62.89|39
1599507900000|2020-09-07 19:45:00|||||||||83
1599508200000|2020-09-07 19:50:00|||||||||4
1599508500000|2020-09-07 19:55:00|||||||||20
1599545100000|2020-09-08 06:05:00|63.12|62.99|63.42|63.29|63.52|63.39|63.12|62.99|354
1599545400000|2020-09-08 06:10:00||63.19||63.29||63.29||63.19|60
1599545700000|2020-09-08 06:15:00|63.32|63.19|63.42|63.19|63.42|63.29|63.32|63.19|135
1599546000000|2020-09-08 06:20:00|63.32|63.29|63.32|63.19|63.42|63.29|63.32|63.19|40
1599546300000|2020-09-08 06:25:00|||||||||6
1599546900000|2020-09-08 06:35:00|||||||||24
1599547200000|2020-09-08 06:40:00|63.22|63.09|63.22|63.09|63.32|63.09|63.22|63.09|3
1599547500000|2020-09-08 06:45:00|||||||||6
1599547800000|2020-09-08 06:50:00|63.32|63.19|63.32|63.19|63.32|63.19|63.32|63.19|574
1599548100000|2020-09-08 06:55:00|63.22|63.09|63.22|63.09|63.32|63.19|63.22|63.09|609
1599548400000|2020-09-08 07:00:00|63.12|62.99|63.12|62.99|63.42|63.29|63.12|62.99|2245
1599548700000|2020-09-08 07:05:00|63.02|62.89|62.92|62.79|63.22|63.09|62.92|62.69|4956
1599549000000|2020-09-08 07:10:00|63.02|62.89|63.32|63.19|63.32|63.19|63.02|62.89|2690
1599549300000|2020-09-08 07:15:00|63.42|63.29|63.22|63.09|63.42|63.29|63.22|63.09|2294
1599549600000|2020-09-08 07:20:00|63.32|63.19|63.12|62.89|63.32|63.19|63.02|62.89|2331
1599549900000|2020-09-08 07:25:00|63.02|62.99|63.32|63.19|63.32|63.19|63.02|62.89|1173
1599550200000|2020-09-08 07:30:00|63.42|63.29|63.52|63.39|63.52|63.39|63.42|63.29|1605
1599550500000|2020-09-08 07:35:00|63.42|63.29|63.32|63.19|63.52|63.29|63.22|63.09|1072
1599550800000|2020-09-08 07:40:00|63.42|63.29|63.42|63.29|63.42|63.29|63.32|63.19|223
1599551100000|2020-09-08 07:45:00|63.52|63.39|63.32|63.19|63.52|63.39|63.32|63.19|1801
1599551400000|2020-09-08 07:50:00|63.42|63.29|63.42|63.29|63.52|63.39|63.32|63.19|998
1599551700000|2020-09-08 07:55:00|63.32|63.19|63.32|63.19|63.42|63.19|63.32|63.19|346
1599552000000|2020-09-08 08:00:00|63.22|63.09|63.32|63.19|63.32|63.19|63.22|63.09|2237
1599552300000|2020-09-08 08:05:00|63.42|63.09|63.42|63.29|63.42|63.29|63.42|63.09|406
1599552600000|2020-09-08 08:10:00|63.32|63.19|63.22|63.09|63.42|63.29|63.22|63.09|443
1599552900000|2020-09-08 08:15:00|63.12|62.99|63.02|62.89|63.12|62.99|63.02|62.89|2304
1599553200000|2020-09-08 08:20:00|62.92|62.79|62.92|62.79|63.02|62.89|62.92|62.79|1286
1599553500000|2020-09-08 08:25:00|63.02|62.89|62.92|62.79|63.02|62.89|62.92|62.79|1528
1599553800000|2020-09-08 08:30:00|62.82|62.69|62.82|62.69|62.92|62.79|62.82|62.69|1368
1599554100000|2020-09-08 08:35:00|62.72|62.59|62.82|62.69|62.92|62.69|62.72|62.59|1959
1599554400000|2020-09-08 08:40:00|62.72|62.59|62.62|62.49|62.82|62.69|62.62|62.49|766
1599554700000|2020-09-08 08:45:00|62.52|62.39|62.62|62.49|62.62|62.49|62.52|62.39|4251
1599555000000|2020-09-08 08:50:00|62.52|62.39|62.62|62.49|62.62|62.49|62.52|62.39|1371
1599555300000|2020-09-08 08:55:00|62.72|62.59|62.72|62.59|62.82|62.69|62.62|62.49|821
1599555600000|2020-09-08 09:00:00|62.62|62.49|62.82|62.69|62.82|62.69|62.62|62.49|217
1599555900000|2020-09-08 09:05:00|62.72|62.59|62.82|62.69|62.82|62.69|62.72|62.59|380
1599556200000|2020-09-08 09:10:00|62.72|62.59|62.62|62.49|62.82|62.69|62.62|62.49|833
1599556500000|2020-09-08 09:15:00|62.72|62.59|62.72|62.59|62.72|62.59|62.62|62.49|315
1599556800000|2020-09-08 09:20:00|62.62|62.49|62.62|62.49|62.72|62.49|62.62|62.49|120
1599557100000|2020-09-08 09:25:00|62.72|62.59|62.72|62.59|62.72|62.59|62.62|62.49|364
1599557400000|2020-09-08 09:30:00|62.62|62.49|62.52|62.39|62.72|62.59|62.52|62.39|739
1599557700000|2020-09-08 09:35:00|62.42|62.29|62.52|62.39|62.52|62.39|62.42|62.29|6205
1599558000000|2020-09-08 09:40:00|62.62|62.29|62.32|62.19|62.62|62.29|62.32|62.19|2073
1599558300000|2020-09-08 09:45:00|62.42|62.29|62.52|62.39|62.52|62.39|62.32|62.19|426
1599558600000|2020-09-08 09:50:00|62.62|62.49|62.52|62.39|62.72|62.49|62.52|62.39|158
1599558900000|2020-09-08 09:55:00|62.62|62.49|62.62|62.49|62.62|62.49|62.52|62.39|78
1599559200000|2020-09-08 10:00:00|62.52|62.39|62.62|62.49|62.62|62.49|62.52|62.39|495
1599559500000|2020-09-08 10:05:00|62.72|62.59|62.72|62.59|62.72|62.59|62.62|62.49|809
1599559800000|2020-09-08 10:10:00|62.62|62.49|62.72|62.59|62.72|62.59|62.62|62.49|289
1599560100000|2020-09-08 10:15:00|62.62|62.49|62.72|62.59|62.72|62.59|62.62|62.49|366
1599560400000|2020-09-08 10:20:00|62.62|62.49|62.62|62.49|62.72|62.59|62.62|62.49|478
1599560700000|2020-09-08 10:25:00|62.52|62.39|62.52|62.39|62.52|62.39|62.42|62.29|904
1599561000000|2020-09-08 10:30:00|||||||||184
1599561300000|2020-09-08 10:35:00|62.42|62.29|62.42|62.29|62.52|62.39|62.42|62.29|1796
1599561600000|2020-09-08 10:40:00|62.52|62.39|62.42|62.29|62.52|62.39|62.42|62.29|590
1599561900000|2020-09-08 10:45:00|||||||||49
1599562200000|2020-09-08 10:50:00|||||||||95
1599562500000|2020-09-08 10:55:00|||||||||91
1599562800000|2020-09-08 11:00:00|62.52|62.39|62.52|62.39|62.52|62.39|62.42|62.29|1471
1599563100000|2020-09-08 11:05:00|62.62|62.49|62.52|62.39|62.62|62.49|62.52|62.39|1192
1599563400000|2020-09-08 11:10:00|||||||||1231
1599563700000|2020-09-08 11:15:00|62.42|62.29|62.32|62.19|62.42|62.29|62.32|62.19|1492
1599564000000|2020-09-08 11:20:00|||||||||70
1599564300000|2020-09-08 11:25:00|62.42|62.29|62.42|62.29|62.42|62.29|62.32|62.19|620
1599564600000|2020-09-08 11:30:00|62.32|62.19|62.32|62.19|62.42|62.29|62.32|62.19|163
1599564900000|2020-09-08 11:35:00|62.22|62.09|62.22|62.09|62.22|62.09|62.22|62.09|1457
1599565200000|2020-09-08 11:40:00|62.12|61.99|62.02|61.89|62.12|61.99|62.02|61.89|4001
1599565500000|2020-09-08 11:45:00|62.12|61.99|62.12|61.99|62.12|61.99|62.12|61.99|559
1599565800000|2020-09-08 11:50:00|62.22|62.09|62.12|61.99|62.22|62.09|62.12|61.99|988
1599566100000|2020-09-08 11:55:00|62.22|62.09|62.32|62.19|62.32|62.19|62.22|62.09|214
1599566400000|2020-09-08 12:00:00|62.22|62.09|62.22|62.09|62.22|62.09|62.22|62.09|149
1599566700000|2020-09-08 12:05:00|||||||||213
1599567000000|2020-09-08 12:10:00|62.12|61.99|62.12|61.99|62.22|62.09|62.02|61.89|1881
1599567300000|2020-09-08 12:15:00|62.02|61.89|62.12|61.99|62.12|61.99|62.02|61.89|63
1599567600000|2020-09-08 12:20:00|62.02|61.89|62.12|61.99|62.12|61.99|62.02|61.89|461
1599567900000|2020-09-08 12:25:00|62.02|61.89|62.12|61.99|62.12|61.99|62.02|61.89|1078
1599568200000|2020-09-08 12:30:00|62.02|61.89|62.02|61.89|62.12|61.99|62.02|61.89|3914
1599568500000|2020-09-08 12:35:00|61.92|61.79|61.72|61.59|62.02|61.89|61.72|61.59|2655
1599568800000|2020-09-08 12:40:00|61.82|61.69|61.82|61.69|61.92|61.79|61.72|61.59|2154
1599569100000|2020-09-08 12:45:00|61.92|61.79|61.92|61.79|61.92|61.79|61.92|61.79|132
1599569400000|2020-09-08 12:50:00|61.82|61.69|61.82|61.69|61.92|61.79|61.82|61.69|3897
1599569700000|2020-09-08 12:55:00|61.92|61.79|62.02|61.89|62.02|61.89|61.82|61.69|800
1599570000000|2020-09-08 13:00:00|61.92|61.79|61.92|61.79|62.02|61.89|61.92|61.79|953
1599570300000|2020-09-08 13:05:00|61.82|61.69|61.92|61.79|62.02|61.89|61.82|61.69|853
1599570600000|2020-09-08 13:10:00|62.02|61.89|61.92|61.79|62.02|61.89|61.82|61.69|537
1599570900000|2020-09-08 13:15:00|61.82|61.69|61.82|61.69|61.92|61.79|61.82|61.69|117
1599571200000|2020-09-08 13:20:00|61.92|61.79|61.92|61.79|61.92|61.79|61.82|61.69|389
1599571500000|2020-09-08 13:25:00|61.82|61.69|61.92|61.79|62.02|61.89|61.82|61.69|764
1599571800000|2020-09-08 13:30:00|62.02|61.89|61.82|61.69|62.02|61.89|61.82|61.69|922
1599572100000|2020-09-08 13:35:00|61.72|61.59|61.82|61.69|61.92|61.79|61.72|61.59|1022
1599572400000|2020-09-08 13:40:00|61.92|61.59|61.82|61.69|61.92|61.69|61.72|61.59|3005
1599572700000|2020-09-08 13:45:00|61.72|61.59|61.62|61.49|61.92|61.79|61.62|61.49|3083
1599573000000|2020-09-08 13:50:00|61.52|61.39|61.72|61.59|61.82|61.69|61.52|61.39|2161
1599573300000|2020-09-08 13:55:00|61.62|61.49|61.82|61.69|61.82|61.69|61.62|61.49|913
1599573600000|2020-09-08 14:00:00|61.72|61.59|61.42|61.29|61.82|61.69|61.42|61.29|1460
1599573900000|2020-09-08 14:05:00|61.32|61.19|61.62|61.49|61.62|61.49|61.32|61.19|1430
1599574200000|2020-09-08 14:10:00|61.52|61.39|61.62|61.49|61.62|61.49|61.42|61.29|1095
1599574500000|2020-09-08 14:15:00|61.52|61.39|61.52|61.39|61.72|61.59|61.52|61.39|6777
1599574800000|2020-09-08 14:20:00|61.42|61.29|61.62|61.49|61.62|61.49|61.42|61.29|3911
1599575100000|2020-09-08 14:25:00|61.72|61.59|61.72|61.59|61.72|61.59|61.72|61.59|1793
1599575400000|2020-09-08 14:30:00|61.82|61.69|61.82|61.69|61.82|61.69|61.72|61.59|2741
1599575700000|2020-09-08 14:35:00|61.72|61.59|61.82|61.69|61.82|61.69|61.72|61.59|823
1599576000000|2020-09-08 14:40:00|61.72|61.59|61.62|61.49|61.82|61.69|61.52|61.39|1327
1599576300000|2020-09-08 14:45:00|61.52|61.39|61.42|61.29|61.62|61.49|61.42|61.29|2383
1599576600000|2020-09-08 14:50:00|61.52|61.39|61.42|61.29|61.52|61.39|61.42|61.29|8480
1599576900000|2020-09-08 14:55:00|61.32|61.19|61.32|61.19|61.52|61.39|61.32|61.19|676
1599577200000|2020-09-08 15:00:00|61.42|61.29|61.62|61.49|61.62|61.49|61.32|61.19|1405
1599577500000|2020-09-08 15:05:00|61.52|61.39|61.62|61.49|61.62|61.49|61.52|61.39|2193
1599577800000|2020-09-08 15:10:00|61.72|61.59|61.62|61.49|61.72|61.59|61.62|61.49|13330
1599578100000|2020-09-08 15:15:00|61.72|61.59|61.62|61.49|61.72|61.59|61.62|61.49|10590
1599578400000|2020-09-08 15:20:00|61.52|61.39|61.62|61.49|61.62|61.49|61.52|61.39|5321
1599578700000|2020-09-08 15:25:00|61.52|61.39|61.52|61.39|61.62|61.49|61.52|61.39|4548
1599579000000|2020-09-08 15:30:00|61.42|61.29|61.42|61.29|61.52|61.39|61.42|61.29|16655
1599579300000|2020-09-08 15:35:00|61.52|61.19|61.32|61.19|61.52|61.29|61.32|61.19|35144
1599579600000|2020-09-08 15:40:00|61.22|61.09|61.32|61.19|61.32|61.19|61.22|61.09|4664
1599579900000|2020-09-08 15:45:00|61.42|61.29|61.42|61.29|61.42|61.29|61.32|61.19|1102
1599580200000|2020-09-08 15:50:00|61.32|61.19|61.22|61.09|61.42|61.29|61.22|61.09|799
1599580500000|2020-09-08 15:55:00|61.32|61.19|61.32|61.19|61.42|61.29|61.32|61.09|2583
1599580800000|2020-09-08 16:00:00|61.42|61.29|61.42|61.29|61.52|61.39|61.32|61.19|484
1599581100000|2020-09-08 16:05:00|61.52|61.39|61.52|61.39|61.52|61.39|61.42|61.29|226
1599581400000|2020-09-08 16:10:00|61.62|61.49|61.52|61.39|61.62|61.49|61.52|61.39|96
1599581700000|2020-09-08 16:15:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|24
1599582000000|2020-09-08 16:20:00||61.39||61.49||61.49||61.39|1005
1599582300000|2020-09-08 16:25:00|61.52|61.39|61.62|61.49|61.62|61.49|61.52|61.39|120
1599582600000|2020-09-08 16:30:00|61.52|61.39|61.62|61.49|61.62|61.49|61.52|61.39|275
1599582900000|2020-09-08 16:35:00|61.52|61.39|61.52|61.39|61.62|61.49|61.52|61.39|92
1599583200000|2020-09-08 16:40:00|||||||||364
1599583500000|2020-09-08 16:45:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|175
1599583800000|2020-09-08 16:50:00|||||||||566
1599584100000|2020-09-08 16:55:00|61.72|61.59|61.62|61.49|61.72|61.59|61.62|61.49|447
1599584400000|2020-09-08 17:00:00|||||||||100
1599584700000|2020-09-08 17:05:00|61.72|61.59|61.72|61.59|61.72|61.59|61.72|61.59|400
1599585000000|2020-09-08 17:10:00|||||||||450
1599585600000|2020-09-08 17:20:00|61.82|61.69|61.82|61.69|61.82|61.69|61.82|61.69|218
1599586200000|2020-09-08 17:30:00|61.72|61.59|61.72|61.59|61.82|61.69|61.72|61.59|742
1599586500000|2020-09-08 17:35:00|61.82|61.69|61.82|61.69|61.82|61.69|61.72|61.59|178
1599587400000|2020-09-08 17:50:00||61.59||61.69||61.69||61.59|250
1599587700000|2020-09-08 17:55:00||61.59||61.59||61.59||61.59|6
1599588000000|2020-09-08 18:00:00|61.72|61.69|61.72|61.59|61.82|61.69|61.72|61.59|0
1599588300000|2020-09-08 18:05:00|61.82|61.69|61.82|61.69|61.82|61.69|61.72|61.59|133
1599588600000|2020-09-08 18:10:00|61.72|61.59|61.72|61.59|61.82|61.69|61.72|61.59|0
1599588900000|2020-09-08 18:15:00|||||||||1
1599589200000|2020-09-08 18:20:00|61.62|61.49|61.62|61.49|61.72|61.49|61.62|61.49|0
1599589500000|2020-09-08 18:25:00|61.72||61.62||61.72||61.62||0
1599590100000|2020-09-08 18:35:00|61.52|61.39|61.52|61.39|61.52|61.39|61.52|61.39|158
1599590700000|2020-09-08 18:45:00|||||||||1
1599591000000|2020-09-08 18:50:00|61.42|61.29|61.42|61.29|61.42|61.29|61.42|61.29|148
1599591300000|2020-09-08 18:55:00|||||||||753
1599591600000|2020-09-08 19:00:00|||||||||32
1599591900000|2020-09-08 19:05:00|61.32|61.19|61.42|61.29|61.42|61.29|61.32|61.19|3
1599592200000|2020-09-08 19:10:00|||||||||12
1599592500000|2020-09-08 19:15:00|||||||||81
1599592800000|2020-09-08 19:20:00|61.52|61.39|61.52|61.39|61.62|61.49|61.52|61.39|195
1599593100000|2020-09-08 19:25:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.39|10
1599593400000|2020-09-08 19:30:00|61.72|61.39|61.52|61.39|61.72|61.49|61.52|61.39|13
1599593700000|2020-09-08 19:35:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.39|78
1599594000000|2020-09-08 19:40:00|61.72|61.59|61.72|61.59|61.72|61.59|61.62|61.49|472
1599594300000|2020-09-08 19:45:00|61.62|61.49|61.62|61.39|61.72|61.49|61.52|61.39|186
1599594600000|2020-09-08 19:50:00|61.52|61.29|61.52|61.39|61.52|61.39|61.42|61.29|133
1599594900000|2020-09-08 19:55:00|61.42|61.29|61.42|61.29|61.52|61.29|61.42|61.19|263
1599631500000|2020-09-09 06:05:00|61.72|61.59|61.62|61.49|61.82|61.59|61.62|61.49|356
1599631800000|2020-09-09 06:10:00|61.52|61.39|61.52|61.39|61.52|61.49|61.42|61.19|10
1599632100000|2020-09-09 06:15:00|61.42|61.29|61.42|61.19|61.42|61.29|61.32|61.19|157
1599632400000|2020-09-09 06:20:00|61.32|61.29|61.32|61.19|61.42|61.29|61.32|61.19|267
1599632700000|2020-09-09 06:25:00|61.22|61.09|61.12|60.99|61.22|61.19|61.12|60.99|324
1599633000000|2020-09-09 06:30:00|61.22|61.09|61.32|61.19|61.32|61.19|61.12|60.99|273
1599633300000|2020-09-09 06:35:00|61.22|61.09|61.22|61.09|61.32|61.19|61.22|61.09|86
1599633600000|2020-09-09 06:40:00|61.32|60.99|61.22|61.09|61.32|61.09|61.22|60.99|1
1599633900000|2020-09-09 06:45:00|61.32|61.19|61.32|61.19|61.32|61.19|61.32|61.09|136
1599634200000|2020-09-09 06:50:00|61.42||61.32||61.42||61.32||118
1599634500000|2020-09-09 06:55:00|61.42|61.29|61.52|61.39|61.52|61.39|61.32|61.29|1014
1599634800000|2020-09-09 07:00:00|61.62|61.49|61.32|61.19|61.62|61.49|61.32|61.19|2824
1599635100000|2020-09-09 07:05:00|61.22|61.09|61.02|60.89|61.32|61.19|61.02|60.89|5158
1599635400000|2020-09-09 07:10:00|61.12|60.99|61.32|61.19|61.42|61.29|61.02|60.89|3310
1599635700000|2020-09-09 07:15:00|61.22|61.09|61.22|61.09|61.42|61.29|61.22|61.09|1013
1599636000000|2020-09-09 07:20:00|61.12|60.99|61.42|61.29|61.52|61.39|61.12|60.99|785
1599636300000|2020-09-09 07:25:00|61.32|61.19|61.32|61.19|61.42|61.29|61.22|61.09|235
1599636600000|2020-09-09 07:30:00|61.42|61.29|61.42|61.29|61.52|61.39|61.32|61.19|558
1599636900000|2020-09-09 07:35:00|61.52|61.39|61.52|61.39|61.52|61.39|61.42|61.29|664
1599637200000|2020-09-09 07:40:00|61.62|61.49|61.72|61.59|61.72|61.59|61.52|61.39|220
1599637500000|2020-09-09 07:45:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|402
1599637800000|2020-09-09 07:50:00|61.52|61.39|61.42|61.29|61.52|61.39|61.42|61.29|1722
1599638100000|2020-09-09 07:55:00|61.32|61.19|61.32|61.19|61.32|61.19|61.32|61.19|679
1599638400000|2020-09-09 08:00:00|61.42|61.29|61.52|61.39|61.62|61.49|61.32|61.19|867
1599638700000|2020-09-09 08:05:00|61.62|61.49|61.72|61.59|61.72|61.59|61.62|61.49|404
1599639000000|2020-09-09 08:10:00|61.82|61.69|61.72|61.59|61.82|61.69|61.62|61.49|929
1599639300000|2020-09-09 08:15:00|61.82||61.72||61.82||61.72||5090
1599639600000|2020-09-09 08:20:00|61.82|61.69|61.62|61.49|61.82|61.69|61.62|61.49|3172
1599639900000|2020-09-09 08:25:00|61.72|61.59|61.62|61.49|61.72|61.59|61.62|61.39|1030
1599640200000|2020-09-09 08:30:00|61.72|61.59|61.52|61.39|61.72|61.59|61.52|61.39|467
1599640500000|2020-09-09 08:35:00|61.42|61.29|61.42|61.29|61.42|61.29|61.42|61.29|2528
1599640800000|2020-09-09 08:40:00|61.32|61.19|61.22|61.09|61.42|61.29|61.22|61.09|2589
1599641100000|2020-09-09 08:45:00|61.32|61.19|61.32|61.19|61.32|61.19|61.22|61.09|1184
1599641400000|2020-09-09 08:50:00|61.42|61.29|61.32|61.19|61.42|61.29|61.32|61.19|775
1599641700000|2020-09-09 08:55:00|61.22|61.09|61.22|61.09|61.22|61.09|61.22|61.09|474
1599642000000|2020-09-09 09:00:00|61.12|60.99|61.12|60.99|61.12|60.99|61.12|60.99|849
1599642300000|2020-09-09 09:05:00|61.22|61.09|61.22|61.09|61.22|61.09|61.22|61.09|1367
1599642600000|2020-09-09 09:10:00|61.32|61.19|61.32|61.19|61.32|61.19|61.22|61.09|1010
1599642900000|2020-09-09 09:15:00|61.22|61.09|61.32|61.19|61.32|61.19|61.22|61.09|406
1599643200000|2020-09-09 09:20:00|61.22|61.09|61.32|61.19|61.32|61.19|61.22|61.09|1670
1599643500000|2020-09-09 09:25:00|61.22|61.09|61.22|61.09|61.32|61.19|61.22|61.09|666
1599643800000|2020-09-09 09:30:00|61.32|61.19|61.22|61.09|61.32|61.19|61.22|61.09|4720
1599644100000|2020-09-09 09:35:00|61.32|61.19|61.22|61.09|61.32|61.19|61.22|61.09|957
1599644400000|2020-09-09 09:40:00|61.32|61.19|61.22|61.09|61.32|61.19|61.22|61.09|1367
1599644700000|2020-09-09 09:45:00|61.32|61.19|61.22|61.09|61.32|61.19|61.22|61.09|19185
1599645000000|2020-09-09 09:50:00|61.12|60.99|61.22|61.09|61.22|61.09|61.12|60.99|252
1599645300000|2020-09-09 09:55:00|61.32|61.19|61.32|61.19|61.32|61.19|61.22|61.09|1196
1599645600000|2020-09-09 10:00:00|61.42|61.29|61.32|61.19|61.42|61.29|61.32|61.19|471
1599645900000|2020-09-09 10:05:00|61.22|61.09|61.32|61.19|61.32|61.19|61.22|61.09|879
1599646200000|2020-09-09 10:10:00|61.22|61.09|61.22|61.09|61.22|61.09|61.22|61.09|144
1599646500000|2020-09-09 10:15:00|61.12|60.99|61.22|61.09|61.22|61.09|61.12|60.99|103
1599646800000|2020-09-09 10:20:00|||||||||405
1599647400000|2020-09-09 10:30:00|61.32|61.19|61.22|61.09|61.32|61.19|61.22|61.09|1559
1599647700000|2020-09-09 10:35:00|61.12|60.99|61.12|60.99|61.22|61.09|61.12|60.99|194
1599648300000|2020-09-09 10:45:00|||||||||2
1599648600000|2020-09-09 10:50:00|61.22|61.09|61.12|60.99|61.22|61.09|61.12|60.99|360
1599648900000|2020-09-09 10:55:00|61.22|61.09|61.12|60.99|61.22|61.09|61.12|60.99|145
1599649200000|2020-09-09 11:00:00|||||||||27
1599649500000|2020-09-09 11:05:00|61.02|60.89|61.12|60.99|61.12|60.99|61.02|60.89|3212
1599649800000|2020-09-09 11:10:00|61.02|60.89|61.02|60.89|61.12|60.99|61.02|60.89|450
1599650100000|2020-09-09 11:15:00|61.12|60.99|61.12|60.99|61.12|60.99|61.12|60.99|5405
1599650400000|2020-09-09 11:20:00|61.22|61.09|61.32|61.19|61.32|61.19|61.22|61.09|432
1599650700000|2020-09-09 11:25:00|61.42|61.29|61.42|61.29|61.42|61.29|61.32|61.19|252
1599651000000|2020-09-09 11:30:00|61.32|61.19|61.42|61.29|61.42|61.29|61.32|61.19|38
1599651300000|2020-09-09 11:35:00|61.52|61.39|61.52|61.39|61.52|61.39|61.52|61.39|148
1599651600000|2020-09-09 11:40:00|61.42|61.29|61.42|61.29|61.52|61.39|61.42|61.29|566
1599651900000|2020-09-09 11:45:00|61.52|61.39|61.52|61.39|61.52|61.39|61.52|61.39|43
1599652200000|2020-09-09 11:50:00|61.62|61.49|61.62|61.49|61.62|61.49|61.52|61.39|8634
1599652500000|2020-09-09 11:55:00|||||||||10
1599652800000|2020-09-09 12:00:00|61.72|61.59|61.72|61.59|61.72|61.59|61.72|61.59|5534
1599653100000|2020-09-09 12:05:00|61.62|61.49|61.62|61.49|61.72|61.59|61.62|61.49|2482
1599653400000|2020-09-09 12:10:00|61.72|61.59|61.72|61.59|61.72|61.59|61.72|61.59|10308
1599653700000|2020-09-09 12:15:00|61.62|61.49|61.62|61.49|61.72|61.59|61.62|61.49|5319
1599654300000|2020-09-09 12:25:00|61.72|61.59|61.62|61.49|61.72|61.59|61.62|61.49|1669
1599654600000|2020-09-09 12:30:00|||||||||10027
1599654900000|2020-09-09 12:35:00|61.72|61.59|61.72|61.59|61.72|61.59|61.72|61.59|34
1599655200000|2020-09-09 12:40:00|61.62|61.49|61.72|61.59|61.72|61.59|61.62|61.49|710
1599655500000|2020-09-09 12:45:00|61.62|61.49|61.72|61.59|61.72|61.59|61.62|61.49|405
1599655800000|2020-09-09 12:50:00|61.62|61.49|61.72|61.59|61.72|61.59|61.62|61.49|2318
1599656100000|2020-09-09 12:55:00|61.62|61.49|61.72|61.59|61.72|61.59|61.62|61.49|32911
1599656400000|2020-09-09 13:00:00|61.62|61.49|61.72|61.59|61.72|61.59|61.62|61.49|3345
1599656700000|2020-09-09 13:05:00|61.82|61.69|61.82|61.69|61.82|61.69|61.72|61.59|235
1599657000000|2020-09-09 13:10:00|||||||||844
1599657300000|2020-09-09 13:15:00|61.92|61.79|61.82|61.69|61.92|61.79|61.82|61.69|2088
1599657600000|2020-09-09 13:20:00|61.92|61.79|61.82|61.69|61.92|61.79|61.82|61.69|748
1599657900000|2020-09-09 13:25:00|61.92|61.79|61.82|61.69|61.92|61.79|61.82|61.69|2323
1599658200000|2020-09-09 13:30:00|61.72|61.59|61.62|61.49|61.82|61.69|61.62|61.49|3433
1599658500000|2020-09-09 13:35:00|61.72|61.59|61.92|61.79|61.92|61.79|61.72|61.59|13598
1599658800000|2020-09-09 13:40:00|62.02|61.69|62.22|62.09|62.22|62.09|62.02|61.69|6284
1599659100000|2020-09-09 13:45:00|62.12|61.99|62.12|61.99|62.22|62.09|62.12|61.99|5233
1599659400000|2020-09-09 13:50:00|62.22|62.09|62.42|62.29|62.42|62.29|62.22|62.09|1958
1599659700000|2020-09-09 13:55:00|||||||||432
1599660000000|2020-09-09 14:00:00|62.52|62.39|62.42|62.29|62.52|62.39|62.42|62.29|6492
1599660300000|2020-09-09 14:05:00|62.32|62.19|62.12|61.99|62.32|62.19|62.12|61.89|3751
1599660600000|2020-09-09 14:10:00|62.22|62.09|62.22|62.09|62.22|62.09|62.12|61.99|1237
1599660900000|2020-09-09 14:15:00|62.32|62.19|62.22|62.09|62.32|62.19|62.22|62.09|2152
1599661200000|2020-09-09 14:20:00|62.32|62.19|62.22|62.09|62.32|62.19|62.22|62.09|1270
1599661500000|2020-09-09 14:25:00|62.32|62.19|62.12|61.99|62.32|62.19|62.12|61.99|2103
1599661800000|2020-09-09 14:30:00|62.02|61.89|62.02|61.89|62.12|61.99|62.02|61.89|1510
1599662100000|2020-09-09 14:35:00|61.92|61.79|62.02|61.89|62.02|61.89|61.92|61.79|801
1599662400000|2020-09-09 14:40:00|62.12|61.99|62.12|61.99|62.12|61.99|62.12|61.99|2632
1599662700000|2020-09-09 14:45:00|62.22|62.09|62.22|62.09|62.22|62.09|62.02|61.89|3282
1599663000000|2020-09-09 14:50:00|62.32|62.19|62.22|62.09|62.32|62.19|62.22|62.09|1901
1599663300000|2020-09-09 14:55:00|62.32|62.19|62.32|62.19|62.32|62.19|62.22|62.09|2742
1599663600000|2020-09-09 15:00:00|62.42|62.29|62.42|62.29|62.42|62.29|62.32|62.19|2481
1599663900000|2020-09-09 15:05:00|62.32|62.19|62.42|62.29|62.52|62.39|62.32|62.19|5583
1599664200000|2020-09-09 15:10:00|62.32|62.19|62.52|62.39|62.52|62.39|62.32|62.19|6331
1599664500000|2020-09-09 15:15:00|62.42|62.29|62.42|62.29|62.52|62.39|62.42|62.29|10826
1599664800000|2020-09-09 15:20:00|62.52|62.39|62.52|62.39|62.52|62.39|62.52|62.39|974
1599665100000|2020-09-09 15:25:00|62.62|62.49|62.52|62.39|62.62|62.49|62.52|62.39|4263
1599665400000|2020-09-09 15:30:00|62.42|62.29|62.42|62.29|62.42|62.29|62.32|62.19|5676
1599665700000|2020-09-09 15:35:00|62.32|62.19|62.42|62.29|62.42|62.29|62.32|62.19|3018
1599666000000|2020-09-09 15:40:00|62.52|62.39|62.52|62.39|62.52|62.39|62.52|62.39|1761
1599666300000|2020-09-09 15:45:00|||||||||13456
1599666600000|2020-09-09 15:50:00|62.42|62.29|62.42|62.29|62.42|62.29|62.42|62.29|765
1599666900000|2020-09-09 15:55:00|||||||||7
1599667200000|2020-09-09 16:00:00|||||||||877
1599667500000|2020-09-09 16:05:00|||||||||330
1599667800000|2020-09-09 16:10:00|||||||||6
1599668100000|2020-09-09 16:15:00|||||||||4
1599668400000|2020-09-09 16:20:00|||||||||1008
1599668700000|2020-09-09 16:25:00|62.52|62.39|62.42|62.29|62.52|62.39|62.42|62.29|940
1599669000000|2020-09-09 16:30:00|62.52|62.39|62.52|62.39|62.52|62.39|62.42|62.29|427
1599669600000|2020-09-09 16:40:00|||||||||1
1599669900000|2020-09-09 16:45:00|||||||||2
1599670200000|2020-09-09 16:50:00|||||||||2
1599670500000|2020-09-09 16:55:00|62.62|62.49|62.62|62.49|62.62|62.49|62.62|62.49|830
1599671400000|2020-09-09 17:10:00|62.72|62.59|62.72|62.59|62.72|62.59|62.72|62.59|325
1599671700000|2020-09-09 17:15:00|||||||||208
1599672000000|2020-09-09 17:20:00|62.62|62.49|62.62|62.49|62.62|62.49|62.62|62.49|286
1599672300000|2020-09-09 17:25:00|||||||||1
1599672600000|2020-09-09 17:30:00|62.72||62.62||62.72||62.62||3
1599672900000|2020-09-09 17:35:00|62.72|62.59|62.72|62.49|62.72|62.59|62.62|62.49|609
1599673200000|2020-09-09 17:40:00|62.62|62.59|62.62|62.49|62.62|62.59|62.62|62.49|0
1599673500000|2020-09-09 17:45:00|62.52|62.39|62.62|62.49|62.62|62.49|62.52|62.39|570
1599673800000|2020-09-09 17:50:00|62.52|62.39|62.52|62.39|62.62|62.49|62.52|62.39|29
1599674100000|2020-09-09 17:55:00|62.62|62.49|62.52|62.39|62.62|62.49|62.52|62.39|1
1599674400000|2020-09-09 18:00:00|62.62|62.49|62.52|62.39|62.62|62.49|62.52|62.39|16
1599674700000|2020-09-09 18:05:00|62.62|62.49|62.62|62.49|62.62|62.49|62.52|62.39|12
1599675000000|2020-09-09 18:10:00|62.72|62.59|62.72|62.59|62.72|62.59|62.72|62.49|17
1599675300000|2020-09-09 18:15:00|62.62|62.49|62.62|62.49|62.62|62.49|62.62|62.49|5
1599675600000|2020-09-09 18:20:00|||||||||2
1599675900000|2020-09-09 18:25:00|62.52|62.39|62.62|62.39|62.62|62.49|62.52|62.39|3
1599676200000|2020-09-09 18:30:00||62.49||62.49||62.49||62.39|0
1599676500000|2020-09-09 18:35:00|62.72|62.59|62.72|62.59|62.72|62.59|62.72|62.49|34
1599676800000|2020-09-09 18:40:00|62.62|62.49|62.62|62.49|62.62|62.49|62.62|62.49|105
1599677100000|2020-09-09 18:45:00|62.52|62.39|62.52|62.39|62.52|62.39|62.52|62.39|430
1599677400000|2020-09-09 18:50:00|||||||||146
1599677700000|2020-09-09 18:55:00|||||||||139
1599678000000|2020-09-09 19:00:00|62.62|62.49|62.62|62.49|62.62|62.49|62.62|62.49|535
1599678300000|2020-09-09 19:05:00|||||||||60
1599678600000|2020-09-09 19:10:00|||||||||1
1599678900000|2020-09-09 19:15:00|||||||||1
1599679200000|2020-09-09 19:20:00|||||||||1027
1599679500000|2020-09-09 19:25:00|||||||||12
1599679800000|2020-09-09 19:30:00|62.72|62.59|62.62|62.49|62.72|62.59|62.62|62.49|55
1599680100000|2020-09-09 19:35:00|62.52|62.39|62.52|62.39|62.62|62.49|62.52|62.39|468
1599680400000|2020-09-09 19:40:00|62.42|62.29|62.52|62.29|62.52|62.39|62.42|62.29|698
1599680700000|2020-09-09 19:45:00|62.42|62.39|62.52|62.39|62.52|62.39|62.42|62.29|216
1599681000000|2020-09-09 19:50:00|62.42|62.29|62.52|62.39|62.52|62.39|62.42|62.29|89
1599681300000|2020-09-09 19:55:00|62.42|62.29|62.42|62.29|62.52|62.29|62.42|62.29|298
1599718500000|2020-09-10 06:15:00|62.62|62.39|62.62|62.39|62.62|62.39|62.62|62.39|48
1599718800000|2020-09-10 06:20:00|62.72|62.49|62.62|62.49|62.72|62.59|62.62|62.49|503
1599719100000|2020-09-10 06:25:00|62.72|62.59|62.82|62.59|62.82|62.59|62.72|62.59|40
1599719400000|2020-09-10 06:30:00|62.72|62.49|62.52|62.39|62.82|62.49|62.52|62.39|28
1599719700000|2020-09-10 06:35:00|62.42|62.29|62.42|62.29|62.52|62.29|62.42|62.29|17
1599720000000|2020-09-10 06:40:00|62.52|62.39|62.52|62.39|62.52|62.39|62.42|62.39|60
1599720300000|2020-09-10 06:45:00|||||||||7
1599720600000|2020-09-10 06:50:00|62.42|62.29|62.52|62.39|62.52|62.39|62.42|62.29|224
1599720900000|2020-09-10 06:55:00|62.62|62.49|62.52|62.29|62.62|62.49|62.52|62.29|64
1599721200000|2020-09-10 07:00:00|62.42|62.19|62.42|62.29|62.62|62.49|62.22|62.09|2175
1599721500000|2020-09-10 07:05:00|62.32|62.19|62.62|62.49|62.62|62.49|62.22|62.09|534
1599721800000|2020-09-10 07:10:00|62.52|62.39|62.42|62.29|62.52|62.49|62.32|62.09|231
1599722100000|2020-09-10 07:15:00|62.32|62.19|62.42|62.29|62.52|62.39|62.32|62.19|26449
1599722400000|2020-09-10 07:20:00|62.32|62.19|62.32|62.19|62.42|62.19|62.22|62.09|825
1599722700000|2020-09-10 07:25:00|62.22|62.09|62.32|62.19|62.42|62.29|62.22|62.09|1915
1599723000000|2020-09-10 07:30:00|62.22|62.09|62.12|61.99|62.32|62.19|62.12|61.99|364
1599723300000|2020-09-10 07:35:00|62.22|62.09|62.32|62.19|62.32|62.19|62.22|62.09|271
1599723600000|2020-09-10 07:40:00|62.22|62.09|62.02|61.89|62.22|62.09|62.02|61.89|3566
1599723900000|2020-09-10 07:45:00|62.12|61.99|62.22|62.09|62.22|62.09|62.12|61.99|789
1599724200000|2020-09-10 07:50:00|62.12|61.99|62.02|61.89|62.22|62.09|62.02|61.89|1566
1599724500000|2020-09-10 07:55:00|62.12|61.99|62.02|61.89|62.12|61.99|62.02|61.89|702
1599724800000|2020-09-10 08:00:00|61.92|61.79|61.92|61.79|62.02|61.89|61.82|61.69|2931
1599725100000|2020-09-10 08:05:00|61.82|61.69|61.92|61.79|61.92|61.79|61.82|61.69|20
1599725400000|2020-09-10 08:10:00|62.02|61.89|61.82|61.69|62.02|61.89|61.82|61.69|353
1599725700000|2020-09-10 08:15:00|61.92|61.79|61.82|61.69|61.92|61.79|61.82|61.69|716
1599726000000|2020-09-10 08:20:00|61.72|61.59|61.72|61.59|61.82|61.69|61.72|61.59|414
1599726300000|2020-09-10 08:25:00|61.82|61.69|61.92|61.79|61.92|61.79|61.72|61.59|1888
1599726600000|2020-09-10 08:30:00|61.82|61.69|61.82|61.69|61.92|61.69|61.72|61.59|105
1599726900000|2020-09-10 08:35:00|||||||||584
1599727200000|2020-09-10 08:40:00|61.72|61.59|61.82|61.59|61.82|61.69|61.72|61.59|539
1599727500000|2020-09-10 08:45:00|61.72|61.69|61.82|61.69|61.82|61.69|61.72|61.59|70
1599727800000|2020-09-10 08:50:00|61.72|61.59|61.82|61.69|61.82|61.69|61.72|61.59|977
1599728100000|2020-09-10 08:55:00|||||||||1
1599728400000|2020-09-10 09:00:00|61.72|61.59|61.82|61.69|61.82|61.69|61.72|61.59|788
1599728700000|2020-09-10 09:05:00|61.92|61.79|61.92|61.79|61.92|61.79|61.92|61.79|557
1599729000000|2020-09-10 09:10:00|62.02|61.89|61.92|61.79|62.02|61.89|61.92|61.79|1112
1599729300000|2020-09-10 09:15:00|61.82|61.69|61.92|61.79|61.92|61.79|61.82|61.69|369
1599729600000|2020-09-10 09:20:00|61.82|61.69|61.92|61.79|61.92|61.79|61.82|61.69|843
1599729900000|2020-09-10 09:25:00|||||||||5198
1599730200000|2020-09-10 09:30:00|62.02|61.89|62.02|61.89|62.02|61.89|62.02|61.89|3
1599730500000|2020-09-10 09:35:00|62.12|61.99|62.12|61.99|62.12|61.99|62.02|61.99|1226
1599730800000|2020-09-10 09:40:00|62.02|61.89|62.12|61.99|62.12|61.99|62.02|61.89|686
1599731100000|2020-09-10 09:45:00|62.02|61.89|62.12|61.99|62.12|61.99|62.02|61.89|1681
1599731400000|2020-09-10 09:50:00|62.02|61.89|62.22|62.09|62.22|62.09|62.02|61.89|1533
1599731700000|2020-09-10 09:55:00|62.32|62.19|62.32|62.19|62.32|62.19|62.22|62.09|413
1599732000000|2020-09-10 10:00:00|62.22|62.09|62.32|62.19|62.32|62.19|62.22|62.09|235
1599732300000|2020-09-10 10:05:00|62.42|62.29|62.42|62.19|62.42|62.29|62.42|62.19|590
1599732600000|2020-09-10 10:10:00|62.32|62.29|62.32|62.19|62.42|62.29|62.32|62.19|20
1599732900000|2020-09-10 10:15:00|62.42|62.29|62.32|62.19|62.42|62.29|62.32|62.19|30970
1599733200000|2020-09-10 10:20:00|||||||||33610
1599733500000|2020-09-10 10:25:00|||||||||406
1599733800000|2020-09-10 10:30:00|62.42|62.29|62.32|62.19|62.42|62.29|62.32|62.19|15598
1599734100000|2020-09-10 10:35:00|62.42|62.29|62.32|62.19|62.42|62.29|62.32|62.19|704
1599734400000|2020-09-10 10:40:00|62.22|62.09|62.22|62.09|62.32|62.19|62.22|62.09|15852
1599734700000|2020-09-10 10:45:00|62.12|61.99|62.32|62.19|62.32|62.19|62.12|61.99|15298
1599735000000|2020-09-10 10:50:00|62.42|62.29|62.32|62.19|62.42|62.29|62.32|62.19|6587
1599735300000|2020-09-10 10:55:00|62.42|62.29|62.22|62.09|62.42|62.29|62.22|62.09|593
1599735600000|2020-09-10 11:00:00|62.32|62.19|62.42|62.29|62.42|62.29|62.22|62.09|326
1599735900000|2020-09-10 11:05:00|||||||||37540
1599736200000|2020-09-10 11:10:00|62.52|62.39|62.52|62.39|62.62|62.49|62.52|62.39|37650
1599736500000|2020-09-10 11:15:00|62.62|62.49|62.62|62.49|62.62|62.49|62.52|62.39|30349
1599736800000|2020-09-10 11:20:00|62.52|62.39|62.62|62.49|62.62|62.49|62.52|62.39|85
1599737100000|2020-09-10 11:25:00|62.72|62.59|62.72|62.59|62.82|62.69|62.72|62.59|2300
1599737400000|2020-09-10 11:30:00|62.62|62.49|62.72|62.59|62.72|62.59|62.62|62.49|5354
1599737700000|2020-09-10 11:35:00|62.62|62.49|62.62|62.49|62.72|62.59|62.62|62.49|1353
1599738000000|2020-09-10 11:40:00|62.72|62.59|62.72|62.59|62.82|62.59|62.72|62.59|4737
1599738300000|2020-09-10 11:45:00|||||||||4511
1599738600000|2020-09-10 11:50:00|62.82|62.69|62.82|62.69|62.82|62.69|62.72|62.59|25774
1599738900000|2020-09-10 11:55:00|62.92|62.79|62.82|62.69|62.92|62.79|62.82|62.69|9621
1599739200000|2020-09-10 12:00:00|62.92|62.79|62.92|62.79|62.92|62.79|62.82|62.69|2341
1599739500000|2020-09-10 12:05:00|62.82|62.69|62.82|62.69|62.82|62.69|62.82|62.69|12265
1599739800000|2020-09-10 12:10:00|62.92|62.79|62.82|62.69|62.92|62.79|62.82|62.69|471
1599740100000|2020-09-10 12:15:00|62.72|62.59|62.82|62.69|62.92|62.79|62.72|62.59|7156
1599740400000|2020-09-10 12:20:00|62.92|62.79|62.92|62.79|62.92|62.79|62.82|62.79|116
1599740700000|2020-09-10 12:25:00|||||||||425
1599741000000|2020-09-10 12:30:00|62.82|62.69|62.82|62.69|62.92|62.79|62.72|62.59|2149
1599741300000|2020-09-10 12:35:00|62.72|62.59|62.82|62.69|62.92|62.79|62.72|62.59|1658
1599741600000|2020-09-10 12:40:00|62.92|62.79|62.92|62.79|62.92|62.79|62.82|62.69|137
1599741900000|2020-09-10 12:45:00|63.02|62.89|63.02|62.89|63.02|62.89|62.92|62.79|1010
1599742200000|2020-09-10 12:50:00|62.92|62.79|63.02|62.89|63.02|62.89|62.92|62.79|2989
1599742500000|2020-09-10 12:55:00|62.92|62.79|62.92|62.79|63.02|62.89|62.92|62.79|2095
1599742800000|2020-09-10 13:00:00|||||||||510
1599743100000|2020-09-10 13:05:00|63.02|62.89|63.12|62.99|63.12|62.99|63.02|62.89|2643
1599743400000|2020-09-10 13:10:00|63.02|62.89|62.92|62.79|63.02|62.89|62.92|62.79|1489
1599743700000|2020-09-10 13:15:00|63.02|62.89|63.12|62.99|63.12|62.99|63.02|62.89|1600
1599744000000|2020-09-10 13:20:00|63.22|63.09|63.22|63.09|63.32|63.19|63.22|63.09|1880
1599744300000|2020-09-10 13:25:00|63.32|63.19|63.22|63.09|63.32|63.19|63.22|63.09|33914
1599744600000|2020-09-10 13:30:00|63.12|62.99|63.22|63.09|63.22|63.09|63.12|62.99|22790
1599744900000|2020-09-10 13:35:00|63.32|63.19|63.32|63.19|63.32|63.19|63.22|63.09|5290
1599745200000|2020-09-10 13:40:00|63.42|63.29|63.52|63.39|63.52|63.39|63.32|63.19|1038
1599745500000|2020-09-10 13:45:00|63.62|63.49|63.32|63.19|63.62|63.49|63.32|63.19|5917
1599745800000|2020-09-10 13:50:00|63.42|63.29|63.32|63.19|63.42|63.29|63.32|63.19|574
1599746100000|2020-09-10 13:55:00|63.42|63.29|63.32|63.19|63.52|63.39|63.32|63.19|12009
1599746400000|2020-09-10 14:00:00|63.42|63.29|63.32|63.19|63.42|63.29|63.32|63.19|2094
1599746700000|2020-09-10 14:05:00|63.22|63.09|62.92|62.79|63.22|63.09|62.92|62.79|3317
1599747000000|2020-09-10 14:10:00|63.02|62.89|62.92|62.79|63.02|62.89|62.82|62.69|3436
1599747300000|2020-09-10 14:15:00|63.02|62.89|63.02|62.89|63.02|62.89|62.92|62.79|404
1599747600000|2020-09-10 14:20:00|62.92|62.79|62.72|62.59|62.92|62.79|62.72|62.59|867
1599747900000|2020-09-10 14:25:00|62.82|62.69|62.72|62.59|62.82|62.69|62.72|62.59|3194
1599748200000|2020-09-10 14:30:00|62.82|62.69|62.82|62.69|62.82|62.69|62.72|62.59|6265
1599748500000|2020-09-10 14:35:00|62.72|62.59|62.82|62.69|62.82|62.69|62.72|62.59|3036
1599748800000|2020-09-10 14:40:00|62.72|62.59|62.72|62.59|62.82|62.69|62.72|62.59|823
1599749100000|2020-09-10 14:45:00|62.62|62.49|62.52|62.39|62.62|62.49|62.42|62.29|4876
1599749400000|2020-09-10 14:50:00|62.62|62.49|62.62|62.49|62.62|62.49|62.52|62.39|1383
1599749700000|2020-09-10 14:55:00|62.52|62.39|62.22|62.09|62.52|62.39|62.22|62.09|1227
1599750000000|2020-09-10 15:00:00|62.32|62.19|62.52|62.39|62.52|62.39|62.32|62.19|3006
1599750300000|2020-09-10 15:05:00|||||||||311
1599750600000|2020-09-10 15:10:00|62.62|62.49|62.72|62.59|62.72|62.59|62.62|62.49|3021
1599750900000|2020-09-10 15:15:00|62.62|62.49|62.62|62.49|62.62|62.49|62.52|62.39|1377
1599751200000|2020-09-10 15:20:00|62.72|62.59|62.62|62.49|62.72|62.59|62.62|62.49|2804
1599751500000|2020-09-10 15:25:00|62.52|62.39|62.62|62.49|62.62|62.49|62.52|62.39|3026
1599751800000|2020-09-10 15:30:00|62.52|62.39|62.52|62.39|62.62|62.49|62.52|62.39|4487
1599752100000|2020-09-10 15:35:00|||||||||1408
1599752400000|2020-09-10 15:40:00|62.42|62.29|62.32|62.19|62.42|62.29|62.32|62.19|7770
1599752700000|2020-09-10 15:45:00|62.22|62.09|62.32|62.19|62.32|62.19|62.22|62.09|2151
1599753000000|2020-09-10 15:50:00|||||||||15018
1599753300000|2020-09-10 15:55:00|62.22|62.09|62.22|62.09|62.22|62.09|62.22|62.09|1188
1599753600000|2020-09-10 16:00:00|62.32|62.19|62.22|62.09|62.32|62.19|62.22|62.09|1640
1599753900000|2020-09-10 16:05:00|62.32|62.19|62.32|62.19|62.32|62.19|62.22|62.09|1352
1599754200000|2020-09-10 16:10:00|62.22|62.09|62.22|62.09|62.32|62.09|62.22|62.09|1268
1599754500000|2020-09-10 16:15:00|62.12|61.99|62.12|61.99|62.22|61.99|62.02|61.89|1845
1599754800000|2020-09-10 16:20:00|62.02|61.89|62.02|61.89|62.12|61.99|61.92|61.79|2825
1599755100000|2020-09-10 16:25:00|62.12|61.79|62.12|61.99|62.12|61.99|62.02|61.79|1610
1599755400000|2020-09-10 16:30:00|62.02|61.89|62.02|61.89|62.02|61.89|62.02|61.89|900
1599755700000|2020-09-10 16:35:00|61.92|61.79|61.92|61.79|62.02|61.89|61.92|61.79|286
1599756000000|2020-09-10 16:40:00|62.02|61.89|62.02|61.89|62.02|61.89|61.92|61.79|1408
1599756300000|2020-09-10 16:45:00|61.92|61.79|61.92|61.79|62.02|61.89|61.92|61.79|501
1599756600000|2020-09-10 16:50:00|62.02|61.89|62.02|61.89|62.02|61.89|61.92|61.79|525
1599756900000|2020-09-10 16:55:00|62.12|61.99|62.12|61.99|62.12|61.99|62.12|61.99|455
1599757200000|2020-09-10 17:00:00|62.02|61.89|62.12|61.99|62.12|61.99|62.02|61.89|48
1599757800000|2020-09-10 17:10:00|62.22|62.09|62.12|61.99|62.22|62.09|62.12|61.99|0
1599758100000|2020-09-10 17:15:00|62.22|62.09|62.22|62.09|62.22|62.09|62.22|62.09|275
1599758400000|2020-09-10 17:20:00|62.12|61.99|62.12|61.99|62.22|62.09|62.12|61.99|680
1599759300000|2020-09-10 17:35:00|62.22|62.09|62.12|61.99|62.22|62.09|62.12|61.99|215
1599759600000|2020-09-10 17:40:00|62.22|62.09|62.22|61.99|62.22|62.09|62.12|61.99|89
1599759900000|2020-09-10 17:45:00|62.12|62.09|62.22|61.99|62.22|62.09|62.12|61.99|9
1599760200000|2020-09-10 17:50:00|62.12|62.09|62.12|61.99|62.12|62.09|62.12|61.99|11
1599760500000|2020-09-10 17:55:00|62.22|62.09|62.22|61.99|62.22|62.09|62.12|61.99|0
1599760800000|2020-09-10 18:00:00|62.12|62.09|62.22|62.09|62.22|62.09|62.12|61.99|6
1599761700000|2020-09-10 18:15:00|62.12|61.99|62.02|61.89|62.22|61.99|62.02|61.89|583
1599762000000|2020-09-10 18:20:00|62.12|61.99|62.02|61.89|62.12|61.99|62.02|61.89|235
1599762300000|2020-09-10 18:25:00|62.12|61.99|62.02|61.89|62.12|61.99|62.02|61.89|21
1599762600000|2020-09-10 18:30:00|62.12|61.99|62.12|61.99|62.12|61.99|62.12|61.99|1
1599762900000|2020-09-10 18:35:00|62.22||62.12||62.22||62.12||30
1599763200000|2020-09-10 18:40:00|62.02|61.89|62.02|61.89|62.12|61.99|62.02|61.89|16
1599763500000|2020-09-10 18:45:00|62.12|61.99|62.22|62.09|62.22|62.09|62.02|61.89|26
1599763800000|2020-09-10 18:50:00|62.12|61.99|62.12|61.99|62.22|62.09|62.12|61.99|4
1599764100000|2020-09-10 18:55:00|62.22|62.09|62.22|62.09|62.22|62.09|62.12|62.09|0
1599764400000|2020-09-10 19:00:00|62.12|61.99|62.12|61.99|62.12|62.09|62.12|61.99|4
1599764700000|2020-09-10 19:05:00|62.22|62.09|62.12|61.99|62.22|62.09|62.12|61.99|14
1599765000000|2020-09-10 19:10:00|62.02|61.89|62.22|61.99|62.22|62.09|62.02|61.89|45
1599765300000|2020-09-10 19:15:00|62.12|61.89|62.02|61.89|62.12|61.99|62.02|61.89|123
1599765600000|2020-09-10 19:20:00|62.12|61.99|62.02|61.89|62.12|61.99|62.02|61.79|19
1599765900000|2020-09-10 19:25:00|62.12||62.12||62.12||62.02||0
1599766200000|2020-09-10 19:30:00|62.02|61.99|62.12|61.89|62.12|61.99|62.02|61.89|68
1599766500000|2020-09-10 19:35:00|62.02|61.99|62.12|61.99|62.12|61.99|62.02|61.99|22
1599766800000|2020-09-10 19:40:00||61.89||61.99||61.99||61.89|23
1599767100000|2020-09-10 19:45:00|62.02|61.89|62.02|61.89|62.12|61.89|61.92|61.79|154
1599767400000|2020-09-10 19:50:00|61.92|61.79|62.02|61.89|62.02|61.89|61.92|61.79|6
1599767700000|2020-09-10 19:55:00||61.79||61.79||61.89||61.79|349
1599804300000|2020-09-11 06:05:00|62.62|62.49|62.62|62.49|62.72|62.59|62.62|62.49|363
1599804600000|2020-09-11 06:10:00|62.52|62.39|62.62|62.49|62.62|62.49|62.52|62.39|50
1599804900000|2020-09-11 06:15:00|||||||||15
1599805200000|2020-09-11 06:20:00|62.52|62.39|62.52|62.39|62.62|62.49|62.52|62.39|17
1599805500000|2020-09-11 06:25:00|62.62|62.49|62.52|62.39|62.62|62.49|62.52|62.39|25
1599805800000|2020-09-11 06:30:00|62.62|62.49|62.62|62.49|62.62|62.49|62.62|62.49|1
1599806100000|2020-09-11 06:35:00|||||||||75
1599806400000|2020-09-11 06:40:00|62.52|62.39|62.52|62.39|62.52|62.39|62.52|62.39|506
1599806700000|2020-09-11 06:45:00|62.42|62.29|62.42|62.29|62.42|62.29|62.42|62.29|357
1599807000000|2020-09-11 06:50:00|62.52|62.39|62.52|62.39|62.52|62.39|62.52|62.39|514
1599807300000|2020-09-11 06:55:00|62.62|62.49|62.62|62.39|62.62|62.49|62.52|62.39|801
1599807600000|2020-09-11 07:00:00|62.52|62.49|62.32|62.19|62.62|62.49|62.12|61.99|2071
1599807900000|2020-09-11 07:05:00|62.22|62.09|62.02|61.89|62.42|62.29|62.02|61.89|2315
1599808200000|2020-09-11 07:10:00|62.12|61.99|61.92|61.79|62.12|61.99|61.92|61.79|1616
1599808500000|2020-09-11 07:15:00|61.82|61.69|62.12|61.99|62.22|62.09|61.82|61.69|411
1599808800000|2020-09-11 07:20:00|62.22|62.09|62.42|62.29|62.42|62.29|62.12|61.99|3868
1599809100000|2020-09-11 07:25:00|62.32|62.19|62.32|62.19|62.42|62.29|62.32|62.19|158
1599809400000|2020-09-11 07:30:00|62.22|62.09|62.12|61.99|62.32|62.19|62.02|61.89|169
1599809700000|2020-09-11 07:35:00|62.02|61.89|62.02|61.89|62.12|61.99|61.92|61.79|764
1599810000000|2020-09-11 07:40:00|61.92|61.79|61.92|61.79|62.02|61.89|61.92|61.79|11627
1599810300000|2020-09-11 07:45:00|61.82|61.69|61.82|61.69|61.92|61.79|61.82|61.69|45544
1599810600000|2020-09-11 07:50:00|61.92|61.79|61.92|61.79|61.92|61.79|61.82|61.69|713
1599810900000|2020-09-11 07:55:00|61.82|61.69|61.92|61.79|62.02|61.79|61.82|61.69|2795
1599811200000|2020-09-11 08:00:00|62.02|61.89|61.82|61.69|62.02|61.89|61.82|61.69|2853
1599811500000|2020-09-11 08:05:00|61.72|61.59|61.82|61.69|61.82|61.69|61.72|61.59|6146
1599811800000|2020-09-11 08:10:00|61.92|61.79|61.82|61.69|61.92|61.79|61.82|61.69|1017
1599812100000|2020-09-11 08:15:00|||||||||100
1599812400000|2020-09-11 08:20:00|61.92|61.79|61.92|61.79|61.92|61.79|61.92|61.79|229
1599812700000|2020-09-11 08:25:00|61.82|61.69|61.82|61.69|61.82|61.69|61.82|61.69|116
1599813000000|2020-09-11 08:30:00|61.72|61.59|61.72|61.59|61.82|61.69|61.62|61.49|2554
1599813300000|2020-09-11 08:35:00|61.62|61.49|61.72|61.59|61.72|61.59|61.62|61.49|480
1599813600000|2020-09-11 08:40:00|61.82|61.69|61.62|61.49|61.82|61.69|61.52|61.39|6955
1599813900000|2020-09-11 08:45:00|61.52|61.39|61.52|61.39|61.62|61.49|61.42|61.29|3695
1599814200000|2020-09-11 08:50:00|61.42|61.29|61.42|61.29|61.52|61.39|61.42|61.29|1954
1599814500000|2020-09-11 08:55:00|61.32|61.19|61.42|61.29|61.42|61.29|61.32|61.19|2368
1599814800000|2020-09-11 09:00:00|||||||||2172
1599815100000|2020-09-11 09:05:00|61.52|61.39|61.52|61.39|61.62|61.49|61.52|61.39|5359
1599815400000|2020-09-11 09:10:00|||||||||202
1599815700000|2020-09-11 09:15:00|||||||||2185
1599816000000|2020-09-11 09:20:00|||||||||100
1599816300000|2020-09-11 09:25:00|||||||||180
1599816600000|2020-09-11 09:30:00|61.62|61.49|61.52|61.39|61.62|61.49|61.52|61.39|111
1599816900000|2020-09-11 09:35:00|61.62|61.49|61.62|61.49|61.62|61.49|61.52|61.39|797
1599817200000|2020-09-11 09:40:00|61.52|61.39|61.52|61.39|61.52|61.39|61.52|61.39|44098
1599817500000|2020-09-11 09:45:00|61.62|61.49|61.62|61.49|61.62|61.49|61.52|61.39|1458
1599817800000|2020-09-11 09:50:00|||||||||6704
1599818100000|2020-09-11 09:55:00|||||||||450
1599818400000|2020-09-11 10:00:00|61.72|61.59|61.52|61.39|61.72|61.59|61.52|61.39|16143
1599818700000|2020-09-11 10:05:00|||||||||583
1599819000000|2020-09-11 10:10:00|61.42|61.29|61.32|61.19|61.42|61.29|61.32|61.19|1570
1599819300000|2020-09-11 10:15:00|||||||||33
1599819600000|2020-09-11 10:20:00|61.42|61.29|61.42|61.29|61.42|61.29|61.42|61.29|453
1599819900000|2020-09-11 10:25:00|61.52|61.39|61.62|61.49|61.62|61.49|61.52|61.39|763
1599820200000|2020-09-11 10:30:00|61.72|61.59|61.82|61.69|61.82|61.69|61.72|61.59|1710
1599820500000|2020-09-11 10:35:00|61.92|61.79|61.92|61.79|61.92|61.79|61.92|61.79|1832
1599820800000|2020-09-11 10:40:00|62.02|61.89|61.92|61.79|62.02|61.89|61.92|61.79|7986
1599821100000|2020-09-11 10:45:00|62.02|61.89|61.92|61.79|62.02|61.89|61.82|61.69|1505
1599821400000|2020-09-11 10:50:00|||||||||9
1599821700000|2020-09-11 10:55:00|61.82|61.69|61.92|61.79|61.92|61.79|61.82|61.69|3975
1599822000000|2020-09-11 11:00:00|61.82|61.69|61.72|61.59|61.92|61.79|61.72|61.59|4228
1599822300000|2020-09-11 11:05:00|61.82|61.69|61.72|61.59|61.82|61.69|61.72|61.59|2616
1599822600000|2020-09-11 11:10:00|61.82|61.69|61.92|61.79|62.02|61.89|61.82|61.69|1363
1599822900000|2020-09-11 11:15:00|||||||||135
1599823200000|2020-09-11 11:20:00|61.82|61.69|61.82|61.69|61.82|61.69|61.82|61.69|263
1599823500000|2020-09-11 11:25:00|61.72|61.59|61.72|61.59|61.82|61.69|61.72|61.59|187
1599823800000|2020-09-11 11:30:00|61.82|61.69|61.82|61.69|61.82|61.69|61.72|61.59|84
1599824100000|2020-09-11 11:35:00|61.72|61.59|61.92|61.79|61.92|61.79|61.72|61.59|1385
1599824400000|2020-09-11 11:40:00|||||||||882
1599824700000|2020-09-11 11:45:00|62.02|61.89|62.02|61.89|62.12|61.99|62.02|61.89|1227
1599825000000|2020-09-11 11:50:00|61.92|61.79|61.92|61.79|62.02|61.89|61.82|61.69|1817
1599825300000|2020-09-11 11:55:00|62.02|61.89|61.92|61.79|62.02|61.89|61.92|61.79|867
1599825600000|2020-09-11 12:00:00|62.02|61.89|61.82|61.69|62.02|61.89|61.82|61.69|1257
1599825900000|2020-09-11 12:05:00|61.92|61.79|61.92|61.79|62.02|61.89|61.92|61.79|689
1599826200000|2020-09-11 12:10:00|61.82|61.69|61.82|61.69|61.92|61.79|61.82|61.69|1519
1599826500000|2020-09-11 12:15:00|61.92|61.79|61.92|61.79|61.92|61.79|61.82|61.69|30421
1599826800000|2020-09-11 12:20:00|61.82|61.69|61.92|61.79|61.92|61.79|61.82|61.69|1076
1599827100000|2020-09-11 12:25:00|61.82|61.69|61.82|61.69|61.82|61.69|61.72|61.59|7161
1599827400000|2020-09-11 12:30:00|61.72|61.59|61.62|61.49|61.82|61.69|61.62|61.49|301
1599827700000|2020-09-11 12:35:00|61.52|61.39|61.62|61.49|61.62|61.49|61.52|61.39|1445
1599828000000|2020-09-11 12:40:00|||||||||51
1599828300000|2020-09-11 12:45:00|61.72|61.59|61.62|61.49|61.72|61.59|61.62|61.49|669
1599828600000|2020-09-11 12:50:00|||||||||211
1599828900000|2020-09-11 12:55:00|||||||||21
1599829200000|2020-09-11 13:00:00|61.72|61.59|61.52|61.39|61.72|61.59|61.52|61.39|776
1599829500000|2020-09-11 13:05:00|61.62|61.49|61.52|61.39|61.62|61.49|61.52|61.39|366
1599829800000|2020-09-11 13:10:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|468
1599830100000|2020-09-11 13:15:00|61.72|61.59|61.72|61.59|61.72|61.59|61.62|61.49|369
1599830400000|2020-09-11 13:20:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|3227
1599830700000|2020-09-11 13:25:00|61.52|61.39|61.52|61.39|61.52|61.39|61.52|61.39|59
1599831000000|2020-09-11 13:30:00|61.42|61.29|61.42|61.29|61.42|61.29|61.42|61.29|950
1599831300000|2020-09-11 13:35:00|61.52|61.39|61.32|61.19|61.52|61.39|61.32|61.19|38848
1599831600000|2020-09-11 13:40:00|61.42|61.29|61.42|61.29|61.42|61.29|61.32|61.19|2374
1599831900000|2020-09-11 13:45:00|61.32|61.19|61.42|61.29|61.42|61.29|61.32|61.19|3001
1599832200000|2020-09-11 13:50:00|61.52|61.39|61.52|61.39|61.52|61.39|61.42|61.29|15917
1599832500000|2020-09-11 13:55:00|61.42|61.29|61.42|61.29|61.52|61.39|61.32|61.19|863
1599832800000|2020-09-11 14:00:00|61.52|61.39|61.62|61.49|61.62|61.49|61.42|61.29|964
1599833100000|2020-09-11 14:05:00|61.72|61.59|61.62|61.49|61.82|61.69|61.62|61.49|762
1599833400000|2020-09-11 14:10:00|61.52|61.39|61.62|61.49|61.62|61.49|61.42|61.29|3004
1599833700000|2020-09-11 14:15:00|61.52|61.39|61.72|61.59|61.72|61.59|61.52|61.39|3064
1599834000000|2020-09-11 14:20:00|61.82|61.69|61.82|61.69|61.82|61.69|61.72|61.59|10994
1599834300000|2020-09-11 14:25:00|61.72|61.59|61.62|61.49|61.72|61.59|61.62|61.49|225
1599834600000|2020-09-11 14:30:00|61.72|61.59|61.42|61.29|61.72|61.59|61.42|61.29|1921
1599834900000|2020-09-11 14:35:00|61.52|61.39|61.42|61.29|61.52|61.39|61.42|61.29|1236
1599835200000|2020-09-11 14:40:00|61.52|61.39|61.42|61.29|61.52|61.39|61.42|61.29|19561
1599835500000|2020-09-11 14:45:00|61.52|61.39|61.42|61.29|61.52|61.39|61.42|61.29|2916
1599835800000|2020-09-11 14:50:00|61.52|61.39|61.42|61.29|61.52|61.39|61.42|61.29|1216
1599836100000|2020-09-11 14:55:00|61.52|61.39|61.22|61.09|61.52|61.39|61.22|61.09|2461
1599836400000|2020-09-11 15:00:00|61.32|61.19|61.52|61.39|61.52|61.39|61.32|61.19|2710
1599836700000|2020-09-11 15:05:00|61.62|61.49|61.62|61.49|61.62|61.49|61.52|61.39|40196
1599837000000|2020-09-11 15:10:00|61.52|61.39|61.62|61.49|61.62|61.49|61.52|61.39|6751
1599837300000|2020-09-11 15:15:00|61.52|61.39|61.62|61.49|61.62|61.49|61.52|61.39|2910
1599837600000|2020-09-11 15:20:00|61.52|61.39|61.52|61.39|61.52|61.39|61.52|61.39|3344
1599837900000|2020-09-11 15:25:00|61.42|61.29|61.42|61.29|61.52|61.39|61.42|61.29|15085
1599838200000|2020-09-11 15:30:00|61.52|61.39|61.42|61.29|61.52|61.39|61.32|61.19|14885
1599838500000|2020-09-11 15:35:00|61.32|61.19|61.32|61.19|61.42|61.29|61.32|61.19|2070
1599838800000|2020-09-11 15:40:00|61.22|61.09|61.22|61.09|61.22|61.09|61.22|61.09|3406
1599839100000|2020-09-11 15:45:00|||||||||12130
1599839400000|2020-09-11 15:50:00|||||||||37975
1599839700000|2020-09-11 15:55:00|||||||||25192
1599840000000|2020-09-11 16:00:00|61.32|61.19|61.32|61.19|61.32|61.19|61.22|61.09|8038
1599840300000|2020-09-11 16:05:00|61.42|61.29|61.42|61.29|61.42|61.29|61.42|61.29|1047
1599840600000|2020-09-11 16:10:00||61.19||61.29||61.29||61.19|720
1599840900000|2020-09-11 16:15:00|61.32|61.19|61.42|61.29|61.42|61.29|61.32|61.19|43
1599841200000|2020-09-11 16:20:00|61.32|61.19|61.42|61.29|61.42|61.29|61.32|61.19|4005
1599841500000|2020-09-11 16:25:00|61.32|61.19|61.32|61.19|61.42|61.29|61.32|61.19|3998
1599841800000|2020-09-11 16:30:00|61.22|61.09|61.22|61.09|61.22|61.09|61.22|61.09|88
1599842400000|2020-09-11 16:40:00|61.12|60.99|61.22|61.09|61.22|61.09|61.12|60.99|1111
1599842700000|2020-09-11 16:45:00|||||||||310
1599843000000|2020-09-11 16:50:00|61.32|61.19|61.32|61.19|61.32|61.19|61.32|61.19|73
1599843300000|2020-09-11 16:55:00|61.22|61.09|61.12|60.99|61.32|61.09|61.12|60.99|441
1599843600000|2020-09-11 17:00:00|||||||||10
1599843900000|2020-09-11 17:05:00|61.02|60.89|61.02|60.89|61.02|60.89|61.02|60.89|100
1599844200000|2020-09-11 17:10:00|||||||||27
1599844500000|2020-09-11 17:15:00|61.12|60.99|61.02|60.89|61.12|60.99|60.92|60.79|39
1599845100000|2020-09-11 17:25:00|60.92|60.79|60.92|60.79|61.02|60.89|60.92|60.79|203
1599845700000|2020-09-11 17:35:00|61.02|60.89|61.02|60.89|61.02|60.89|61.02|60.89|52
1599846000000|2020-09-11 17:40:00|61.12|60.99|61.12|60.99|61.12|60.99|61.02|60.89|165
1599846300000|2020-09-11 17:45:00|61.02|60.89|61.02|60.89|61.12|60.89|61.02|60.89|29
1599846600000|2020-09-11 17:50:00|61.12|60.99|61.02|60.89|61.12|60.99|61.02|60.89|0
1599847200000|2020-09-11 18:00:00|60.92|60.79|61.02|60.89|61.02|60.89|60.92|60.79|35
1599847500000|2020-09-11 18:05:00|61.12|60.99|61.12|60.99|61.12|60.99|61.02|60.89|24
1599847800000|2020-09-11 18:10:00|61.02|60.89|61.22|61.09|61.22|61.09|61.02|60.89|271
1599848100000|2020-09-11 18:15:00|61.12|60.99|61.12|60.99|61.12|60.99|61.12|60.99|407
1599848700000|2020-09-11 18:25:00|||||||||1
1599849000000|2020-09-11 18:30:00|61.22||61.12||61.22||61.12||5
1599849300000|2020-09-11 18:35:00|61.22|61.09|61.22|61.09|61.22|61.09|61.12|61.09|653
1599849600000|2020-09-11 18:40:00|61.32|61.19|61.32|61.19|61.32|61.19|61.32|61.19|494
1599849900000|2020-09-11 18:45:00|61.22|61.09|61.22|61.09|61.32|61.19|61.22|61.09|41
1599850200000|2020-09-11 18:50:00|61.32|61.19|61.22|61.09|61.32|61.19|61.22|61.09|75
1599851100000|2020-09-11 19:05:00|61.12|60.99|61.12|60.99|61.22|61.09|61.12|60.99|43
1599851400000|2020-09-11 19:10:00|61.02|60.89|61.12|60.99|61.12|60.99|61.02|60.89|6
1599851700000|2020-09-11 19:15:00|61.22|61.09|61.32|61.09|61.32|61.19|61.22|60.99|64
1599852000000|2020-09-11 19:20:00||61.19||61.19||61.19||61.09|0
1599852300000|2020-09-11 19:25:00|||||||||150
1599852600000|2020-09-11 19:30:00|||||||||58
1599853200000|2020-09-11 19:40:00|61.22|61.09|61.32|61.09|61.32|61.19|61.22|61.09|88
1599853500000|2020-09-11 19:45:00|61.22|61.19|61.42|61.29|61.42|61.29|61.22|61.09|152
1599853800000|2020-09-11 19:50:00|61.32|61.19|61.32|61.19|61.42|61.29|61.32|61.19|38
1599854100000|2020-09-11 19:55:00|61.42|61.29|61.32|61.19|61.52|61.29|61.32|61.19|639
1600063500000|2020-09-14 06:05:00|61.92|61.79|61.92|61.79|61.92|61.79|61.92|61.79|0
1600063800000|2020-09-14 06:10:00|61.82|61.69|61.82|61.69|61.82|61.69|61.82|61.69|363
1600064100000|2020-09-14 06:15:00|61.72|61.59|61.72|61.59|61.72|61.59|61.62|61.49|284
1600064400000|2020-09-14 06:20:00|61.82|61.69|61.92|61.79|62.02|61.89|61.82|61.69|654
1600064700000|2020-09-14 06:25:00|62.02|61.89|62.12|61.99|62.12|61.99|62.02|61.89|464
1600065000000|2020-09-14 06:30:00|62.02|61.89|62.02|61.89|62.12|61.89|62.02|61.89|794
1600065300000|2020-09-14 06:35:00|||||||||5
1600065600000|2020-09-14 06:40:00|62.12|61.99|62.12|61.89|62.12|61.99|62.02|61.89|509
1600065900000|2020-09-14 06:45:00||61.99||61.99||61.99||61.89|1036
1600066200000|2020-09-14 06:50:00|62.22|62.09|62.22|62.09|62.32|62.19|62.22|62.09|1339
1600066500000|2020-09-14 06:55:00|62.32|61.99|62.12|61.99|62.32|61.99|62.12|61.99|1286
1600066800000|2020-09-14 07:00:00|62.02|61.89|61.72|61.59|62.12|61.99|61.72|61.59|1537
1600067100000|2020-09-14 07:05:00|61.82|61.49|61.72|61.59|61.82|61.69|61.62|61.49|596
1600067400000|2020-09-14 07:10:00|61.82|61.69|61.72|61.59|61.82|61.69|61.62|61.49|1065
1600067700000|2020-09-14 07:15:00|61.82|61.69|61.62|61.49|61.82|61.69|61.62|61.49|2463
1600068000000|2020-09-14 07:20:00|61.72|61.59|61.92|61.79|61.92|61.79|61.72|61.59|321
1600068300000|2020-09-14 07:25:00|61.82|61.69|62.02|61.79|62.02|61.79|61.72|61.59|1340
1600068600000|2020-09-14 07:30:00|61.92|61.69|61.82|61.69|62.02|61.79|61.82|61.69|973
1600068900000|2020-09-14 07:35:00|61.92|61.59|61.82|61.69|61.92|61.79|61.82|61.59|127
1600069200000|2020-09-14 07:40:00|61.92|61.79|61.82|61.69|61.92|61.79|61.72|61.59|143
1600069500000|2020-09-14 07:45:00|61.72|61.59|61.82|61.69|61.82|61.69|61.72|61.59|74
1600069800000|2020-09-14 07:50:00|61.72|61.59|61.62|61.49|61.72|61.59|61.62|61.49|127
1600070100000|2020-09-14 07:55:00|61.72|61.59|61.52|61.39|61.72|61.59|61.52|61.39|7299
1600070400000|2020-09-14 08:00:00|61.62|61.49|61.62|61.49|61.72|61.59|61.52|61.39|2362
1600070700000|2020-09-14 08:05:00|61.52|61.39|61.52|61.39|61.62|61.49|61.52|61.39|166
1600071000000|2020-09-14 08:10:00|||||||||5014
1600071300000|2020-09-14 08:15:00|61.62|61.49|61.52|61.39|61.62|61.49|61.52|61.39|120
1600071600000|2020-09-14 08:20:00|61.42|61.29|61.52|61.39|61.52|61.39|61.42|61.29|3980
1600071900000|2020-09-14 08:25:00|61.42|61.29|61.32|61.19|61.42|61.29|61.32|61.19|2400
1600072200000|2020-09-14 08:30:00|61.22|61.09|61.32|61.19|61.32|61.19|61.22|61.09|729
1600072500000|2020-09-14 08:35:00|61.22|61.09|61.32|61.19|61.32|61.19|61.22|61.09|4210
1600072800000|2020-09-14 08:40:00|61.22|61.09|61.32|61.19|61.32|61.19|61.22|61.09|312
1600073100000|2020-09-14 08:45:00|61.42|61.29|61.42|61.29|61.42|61.29|61.42|61.29|1027
1600073400000|2020-09-14 08:50:00|61.32|61.19|61.32|61.19|61.32|61.19|61.32|61.19|18119
1600073700000|2020-09-14 08:55:00|61.22|61.09|61.22|61.09|61.22|61.09|61.22|61.09|1527
1600074000000|2020-09-14 09:00:00|61.32|61.19|61.32|61.19|61.32|61.19|61.22|61.09|5820
1600074300000|2020-09-14 09:05:00|||||||||30
1600074600000|2020-09-14 09:10:00|61.22|61.09|61.22|61.09|61.22|61.09|61.22|61.09|16080
1600074900000|2020-09-14 09:15:00|61.32|61.19|61.32|61.19|61.32|61.19|61.32|61.19|22209
1600075200000|2020-09-14 09:20:00|61.22|61.09|61.42|61.29|61.42|61.29|61.22|61.09|17129
1600075500000|2020-09-14 09:25:00|||||||||28069
1600075800000|2020-09-14 09:30:00|61.32|61.19|61.32|61.19|61.32|61.19|61.32|61.19|1645
1600076100000|2020-09-14 09:35:00|61.22|61.09|61.22|61.09|61.32|61.19|61.22|61.09|14228
1600076400000|2020-09-14 09:40:00|||||||||793
1600076700000|2020-09-14 09:45:00|61.12|60.99|61.12|60.99|61.22|61.09|61.12|60.99|1247
1600077000000|2020-09-14 09:50:00|61.22|61.09|61.22|61.09|61.22|61.09|61.12|60.99|8841
1600077300000|2020-09-14 09:55:00|||||||||1068
1600077600000|2020-09-14 10:00:00|61.12|60.99|61.12|60.99|61.22|61.09|61.12|60.99|1557
1600077900000|2020-09-14 10:05:00|61.22|61.09|61.22|61.09|61.22|61.09|61.12|60.99|4296
1600078200000|2020-09-14 10:10:00|61.12|60.99|61.22|61.09|61.32|61.19|61.12|60.99|671
1600078500000|2020-09-14 10:15:00|61.32|61.19|61.32|61.19|61.32|61.19|61.32|61.19|611
1600078800000|2020-09-14 10:20:00|61.22|61.09|61.22|61.09|61.22|61.09|61.12|60.99|43344
1600079100000|2020-09-14 10:25:00|61.12|60.99|61.22|61.09|61.22|61.09|61.12|60.99|30536
1600079400000|2020-09-14 10:30:00|61.12|60.99|61.32|61.19|61.32|61.19|61.12|60.99|240
1600079700000|2020-09-14 10:35:00|61.42|61.29|61.32|61.19|61.42|61.29|61.32|61.19|1462
1600080000000|2020-09-14 10:40:00|61.22|61.09|61.42|61.29|61.42|61.29|61.22|61.09|3010
1600080300000|2020-09-14 10:45:00|||||||||257
1600080600000|2020-09-14 10:50:00|||||||||9613
1600080900000|2020-09-14 10:55:00|61.52|61.39|61.52|61.39|61.52|61.39|61.42|61.29|15297
1600081200000|2020-09-14 11:00:00|||||||||8038
1600081500000|2020-09-14 11:05:00|61.62|61.49|61.62|61.49|61.62|61.49|61.52|61.39|22536
1600081800000|2020-09-14 11:10:00|61.72|61.59|61.72|61.59|61.72|61.59|61.62|61.49|9039
1600082100000|2020-09-14 11:15:00|||||||||21434
1600082400000|2020-09-14 11:20:00|||||||||308
1600082700000|2020-09-14 11:25:00|||||||||15
1600083000000|2020-09-14 11:30:00|61.82|61.69|61.82|61.69|61.82|61.69|61.72|61.59|1793
1600083300000|2020-09-14 11:35:00|||||||||12900
1600083600000|2020-09-14 11:40:00|||||||||13
1600083900000|2020-09-14 11:45:00|||||||||26
1600084200000|2020-09-14 11:50:00|61.92|61.79|61.92|61.79|61.92|61.79|61.82|61.69|768
1600084500000|2020-09-14 11:55:00|||||||||3000
1600084800000|2020-09-14 12:00:00|61.82|61.69|61.92|61.79|61.92|61.79|61.82|61.69|1082
1600085100000|2020-09-14 12:05:00|62.02|61.89|62.02|61.89|62.02|61.89|62.02|61.89|979
1600085400000|2020-09-14 12:10:00|||||||||8586
1600085700000|2020-09-14 12:15:00|||||||||106
1600086000000|2020-09-14 12:20:00|||||||||78
1600086300000|2020-09-14 12:25:00|61.92|61.79|61.92|61.79|61.92|61.79|61.92|61.79|1402
1600086600000|2020-09-14 12:30:00|62.02|61.89|61.92|61.79|62.02|61.89|61.92|61.79|20368
1600086900000|2020-09-14 12:35:00|62.02|61.89|62.02|61.89|62.02|61.89|62.02|61.89|2178
1600087200000|2020-09-14 12:40:00|61.92|61.79|61.92|61.79|61.92|61.79|61.92|61.79|3577
1600087500000|2020-09-14 12:45:00|62.02|61.89|62.02|61.89|62.02|61.89|61.92|61.79|3388
1600087800000|2020-09-14 12:50:00|61.92|61.79|62.02|61.89|62.02|61.89|61.92|61.79|9601
1600088100000|2020-09-14 12:55:00|62.12|61.99|62.12|61.99|62.12|61.99|62.12|61.99|641
1600088400000|2020-09-14 13:00:00|62.02|61.89|62.02|61.89|62.12|61.99|62.02|61.89|6900
1600088700000|2020-09-14 13:05:00|62.12|61.99|62.12|61.99|62.12|61.99|62.02|61.89|100
1600089000000|2020-09-14 13:10:00|||||||||638
1600089300000|2020-09-14 13:15:00|62.02|61.89|62.02|61.89|62.12|61.99|62.02|61.89|637
1600089600000|2020-09-14 13:20:00|61.92|61.79|61.92|61.79|61.92|61.79|61.92|61.79|23537
1600089900000|2020-09-14 13:25:00|61.82|61.69|61.72|61.59|61.82|61.69|61.72|61.59|774
1600090200000|2020-09-14 13:30:00|61.62|61.49|61.62|61.49|61.72|61.59|61.52|61.39|2013
1600090500000|2020-09-14 13:35:00|61.52|61.39|61.72|61.59|61.72|61.59|61.52|61.39|1413
1600090800000|2020-09-14 13:40:00|61.82|61.69|61.82|61.69|61.82|61.69|61.82|61.69|5065
1600091100000|2020-09-14 13:45:00|61.72|61.59|61.82|61.69|61.82|61.69|61.72|61.59|1699
1600091400000|2020-09-14 13:50:00|61.92|61.79|61.92|61.79|62.02|61.89|61.92|61.79|13623
1600091700000|2020-09-14 13:55:00|62.02|61.89|62.02|61.89|62.02|61.89|62.02|61.89|5103
1600092000000|2020-09-14 14:00:00|61.92|61.79|61.92|61.79|61.92|61.79|61.92|61.79|5824
1600092300000|2020-09-14 14:05:00|61.82|61.69|61.92|61.79|61.92|61.79|61.82|61.69|2873
1600092600000|2020-09-14 14:10:00|61.82|61.69|61.82|61.69|61.92|61.79|61.82|61.69|11280
1600092900000|2020-09-14 14:15:00|61.92|61.79|61.92|61.79|61.92|61.79|61.82|61.69|1050
1600093200000|2020-09-14 14:20:00|||||||||4822
1600093500000|2020-09-14 14:25:00|||||||||1624
1600093800000|2020-09-14 14:30:00|61.82|61.69|61.82|61.69|61.82|61.69|61.82|61.69|1127
1600094100000|2020-09-14 14:35:00|||||||||52927
1600094400000|2020-09-14 14:40:00|61.92|61.79|61.92|61.79|61.92|61.79|61.92|61.79|83462
1600094700000|2020-09-14 14:45:00|||||||||319
1600095000000|2020-09-14 14:50:00|62.02|61.89|61.92|61.79|62.02|61.89|61.92|61.79|2524
1600095300000|2020-09-14 14:55:00|||||||||9707
1600095600000|2020-09-14 15:00:00|62.02|61.89|61.92|61.79|62.02|61.89|61.92|61.79|2630
1600095900000|2020-09-14 15:05:00|62.02|61.89|62.02|61.89|62.02|61.89|62.02|61.89|3644
1600096200000|2020-09-14 15:10:00|61.92|61.79|61.82|61.69|61.92|61.79|61.82|61.69|3178
1600096500000|2020-09-14 15:15:00|61.92|61.79|61.92|61.79|61.92|61.79|61.92|61.79|2819
1600096800000|2020-09-14 15:20:00|62.02|61.89|62.02|61.89|62.02|61.89|62.02|61.89|1733
1600097100000|2020-09-14 15:25:00|||||||||4668
1600097400000|2020-09-14 15:30:00|62.12|61.99|62.02|61.89|62.12|61.99|61.92|61.79|25536
1600097700000|2020-09-14 15:35:00|61.92|61.79|61.92|61.79|61.92|61.79|61.92|61.79|1053
1600098000000|2020-09-14 15:40:00|62.02|61.89|61.92|61.79|62.02|61.89|61.92|61.79|2537
1600098300000|2020-09-14 15:45:00|61.82|61.69|61.82|61.69|61.82|61.69|61.82|61.69|8674
1600098900000|2020-09-14 15:55:00|||||||||144
1600099200000|2020-09-14 16:00:00|61.72|61.59|61.72|61.59|61.72|61.59|61.72|61.59|142
1600099800000|2020-09-14 16:10:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|639
1600100100000|2020-09-14 16:15:00|61.72|61.59|61.72|61.59|61.72|61.59|61.72|61.59|958
1600100400000|2020-09-14 16:20:00|||||||||320
1600100700000|2020-09-14 16:25:00|||||||||260
1600101000000|2020-09-14 16:30:00|61.82|61.69|61.82|61.69|61.82|61.69|61.82|61.69|3518
1600101600000|2020-09-14 16:40:00|||||||||1309
1600101900000|2020-09-14 16:45:00|||||||||30
1600102200000|2020-09-14 16:50:00|||||||||450
1600102500000|2020-09-14 16:55:00|61.92|61.79|61.82|61.69|61.92|61.79|61.82|61.69|1055
1600102800000|2020-09-14 17:00:00|61.92|61.79|61.92|61.79|61.92|61.79|61.82|61.69|1194
1600103100000|2020-09-14 17:05:00|61.82|61.69|61.82|61.69|61.82|61.69|61.82|61.69|0
1600103700000|2020-09-14 17:15:00|||||||||1600
1600104000000|2020-09-14 17:20:00|||||||||753
1600104600000|2020-09-14 17:30:00|61.72|61.59|61.72|61.59|61.72|61.59|61.72|61.59|58
1600105800000|2020-09-14 17:50:00|61.62|61.49|61.72|61.49|61.72|61.49|61.62|61.49|24
1600106400000|2020-09-14 18:00:00|61.62|61.59|61.72|61.49|61.72|61.59|61.62|61.49|261
1600106700000|2020-09-14 18:05:00|61.62|61.59|61.72|61.59|61.72|61.59|61.62|61.49|0
1600107600000|2020-09-14 18:20:00||61.49||61.59||61.59||61.49|25
1600108800000|2020-09-14 18:40:00|61.62|61.49|61.72|61.59|61.72|61.59|61.62|61.49|50
1600109100000|2020-09-14 18:45:00|61.62|61.49|61.72|61.59|61.72|61.59|61.62|61.49|0
1600109400000|2020-09-14 18:50:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|30
1600109700000|2020-09-14 18:55:00|61.72|61.39|61.62|61.49|61.72|61.49|61.62|61.39|35
1600110000000|2020-09-14 19:00:00|||||||||6209
1600110300000|2020-09-14 19:05:00|||||||||1
1600110600000|2020-09-14 19:10:00||61.39||61.49||61.49||61.39|4
1600110900000|2020-09-14 19:15:00|||||||||4
1600111200000|2020-09-14 19:20:00|61.52|61.39|61.52|61.39|61.52|61.39|61.52|61.39|104
1600111500000|2020-09-14 19:25:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|15
1600111800000|2020-09-14 19:30:00|||||||||84
1600112100000|2020-09-14 19:35:00|||||||||20
1600112400000|2020-09-14 19:40:00|||||||||9
1600112700000|2020-09-14 19:45:00|61.72|61.59|61.72|61.59|61.72|61.59|61.62|61.49|288
1600113300000|2020-09-14 19:55:00|61.62|61.49|61.62|61.49|61.72|61.49|61.62|61.49|52
1600149900000|2020-09-15 06:05:00|61.72|61.59|61.82|61.59|61.82|61.69|61.72|61.59|66
1600150200000|2020-09-15 06:10:00||61.69||61.69||61.69||61.59|0
1600150500000|2020-09-15 06:15:00|61.92|61.79|61.92|61.79|61.92|61.79|61.92|61.79|54
1600150800000|2020-09-15 06:20:00||61.69||61.79||61.79||61.69|0
1600151100000|2020-09-15 06:25:00||61.69||61.79||61.79||61.69|1
1600151400000|2020-09-15 06:30:00||61.69||61.79||61.79||61.69|0
1600152000000|2020-09-15 06:40:00||61.69||61.79||61.79||61.69|0
1600152600000|2020-09-15 06:50:00|61.82|61.69|61.82|61.69|61.82|61.79|61.82|61.69|0
1600152900000|2020-09-15 06:55:00|61.92|61.79|61.92|61.69|61.92|61.79|61.92|61.69|90
1600153200000|2020-09-15 07:00:00|61.82|61.79|61.72|61.59|62.02|61.89|61.62|61.49|1861
1600153500000|2020-09-15 07:05:00|61.62|61.49|61.52|61.39|61.72|61.59|61.52|61.29|301
1600153800000|2020-09-15 07:10:00|61.42|61.29|61.42|61.29|61.52|61.39|61.42|61.29|162
1600154100000|2020-09-15 07:15:00|61.52|61.39|61.62|61.39|61.62|61.49|61.42|61.29|1556
1600154400000|2020-09-15 07:20:00|61.52|61.49|61.52|61.39|61.72|61.59|61.52|61.39|2705
1600154700000|2020-09-15 07:25:00|61.42|61.29|61.32|61.19|61.52|61.39|61.32|61.19|4026
1600155000000|2020-09-15 07:30:00|61.22|61.09|61.22|61.09|61.32|61.19|61.22|61.09|2245
1600155300000|2020-09-15 07:35:00|61.32|61.19|61.22|61.09|61.32|61.19|61.12|60.99|2285
1600155600000|2020-09-15 07:40:00|61.12|60.99|61.22|61.09|61.32|61.19|61.12|60.99|1070
1600155900000|2020-09-15 07:45:00|||||||||24
1600156200000|2020-09-15 07:50:00|61.12|60.99|61.32|61.19|61.32|61.19|61.12|60.99|1035
1600156500000|2020-09-15 07:55:00|61.22|61.09|61.22|61.09|61.22|61.09|61.22|61.09|5323
1600156800000|2020-09-15 08:00:00|||||||||7621
1600157100000|2020-09-15 08:05:00|61.12|60.99|61.22|61.09|61.32|61.19|61.12|60.99|2100
1600157400000|2020-09-15 08:10:00|61.12|60.99|61.02|60.89|61.22|60.99|61.02|60.89|3305
1600157700000|2020-09-15 08:15:00|61.12|60.99|61.22|61.09|61.22|61.09|61.12|60.99|940
1600158000000|2020-09-15 08:20:00|61.12|60.99|61.32|61.19|61.32|61.19|61.12|60.99|129
1600158300000|2020-09-15 08:25:00|61.42|61.29|61.32|61.19|61.42|61.29|61.32|61.19|2941
1600158600000|2020-09-15 08:30:00|61.42|61.29|61.32|61.19|61.42|61.29|61.32|61.19|1010
1600158900000|2020-09-15 08:35:00|61.42|61.29|61.62|61.49|61.62|61.49|61.42|61.29|17178
1600159200000|2020-09-15 08:40:00|||||||||54932
1600159500000|2020-09-15 08:45:00|61.72|61.59|61.82|61.69|61.82|61.69|61.62|61.49|4664
1600159800000|2020-09-15 08:50:00|61.72|61.59|61.72|61.59|61.72|61.59|61.72|61.59|824
1600160100000|2020-09-15 08:55:00|61.62|61.49|61.62|61.49|61.72|61.59|61.62|61.49|509
1600160400000|2020-09-15 09:00:00|61.72|61.59|61.92|61.79|61.92|61.79|61.72|61.59|2625
1600160700000|2020-09-15 09:05:00|||||||||7221
1600161000000|2020-09-15 09:10:00|62.02|61.89|61.92|61.79|62.02|61.89|61.82|61.69|1512
1600161300000|2020-09-15 09:15:00|61.82|61.69|61.82|61.69|61.92|61.79|61.82|61.69|340
1600161600000|2020-09-15 09:20:00|61.92|61.79|62.02|61.89|62.02|61.89|61.92|61.79|9522
1600161900000|2020-09-15 09:25:00|61.92|61.79|62.12|61.99|62.12|61.99|61.92|61.79|5052
1600162200000|2020-09-15 09:30:00|62.02|61.89|62.02|61.89|62.12|61.99|62.02|61.89|3101
1600162500000|2020-09-15 09:35:00|61.92|61.79|62.02|61.89|62.02|61.89|61.92|61.79|3559
1600162800000|2020-09-15 09:40:00|61.92|61.79|61.92|61.79|62.02|61.89|61.92|61.79|14498
1600163100000|2020-09-15 09:45:00|61.82|61.69|61.92|61.79|61.92|61.79|61.82|61.69|39782
1600163400000|2020-09-15 09:50:00|61.82|61.69|61.92|61.79|61.92|61.79|61.82|61.69|81963
1600163700000|2020-09-15 09:55:00|61.82|61.69|61.82|61.69|61.82|61.69|61.82|61.69|22664
1600164000000|2020-09-15 10:00:00|61.72|61.59|61.72|61.59|61.72|61.59|61.72|61.59|4186
1600164300000|2020-09-15 10:05:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|338
1600164600000|2020-09-15 10:10:00|||||||||22757
1600164900000|2020-09-15 10:15:00|61.72|61.59|61.72|61.59|61.72|61.59|61.62|61.49|1275
1600165200000|2020-09-15 10:20:00|61.62|61.49|61.72|61.59|61.72|61.59|61.62|61.49|2593
1600165500000|2020-09-15 10:25:00|||||||||3
1600165800000|2020-09-15 10:30:00|61.62|61.49|61.62|61.49|61.72|61.59|61.62|61.49|18525
1600166100000|2020-09-15 10:35:00|61.72|61.59|61.62|61.49|61.72|61.59|61.62|61.49|250
1600166700000|2020-09-15 10:45:00|61.72|61.59|61.72|61.59|61.72|61.59|61.72|61.59|2739
1600167000000|2020-09-15 10:50:00|61.82|61.69|61.82|61.69|61.82|61.69|61.82|61.69|2397
1600167300000|2020-09-15 10:55:00|||||||||61
1600167600000|2020-09-15 11:00:00|61.72|61.59|61.72|61.59|61.72|61.59|61.62|61.49|852
1600167900000|2020-09-15 11:05:00|61.62|61.49|61.72|61.59|61.72|61.59|61.62|61.49|438
1600168200000|2020-09-15 11:10:00|61.62|61.49|61.72|61.59|61.72|61.59|61.62|61.49|4393
1600168500000|2020-09-15 11:15:00|||||||||30184
1600168800000|2020-09-15 11:20:00|61.82|61.69|61.82|61.69|61.82|61.69|61.82|61.69|260
1600169100000|2020-09-15 11:25:00|||||||||63
1600169400000|2020-09-15 11:30:00|||||||||238
1600169700000|2020-09-15 11:35:00|||||||||6732
1600170000000|2020-09-15 11:40:00|61.72|61.59|61.72|61.59|61.72|61.59|61.72|61.59|299
1600170300000|2020-09-15 11:45:00|||||||||1694
1600170600000|2020-09-15 11:50:00|61.62|61.49|61.62|61.49|61.72|61.59|61.62|61.49|331
1600170900000|2020-09-15 11:55:00|61.52|61.39|61.62|61.49|61.62|61.49|61.52|61.39|923
1600171200000|2020-09-15 12:00:00|61.52|61.39|61.52|61.39|61.52|61.39|61.52|61.39|353
1600171500000|2020-09-15 12:05:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|15542
1600171800000|2020-09-15 12:10:00|||||||||250
1600172100000|2020-09-15 12:15:00|||||||||310
1600172400000|2020-09-15 12:20:00|61.52|61.39|61.52|61.39|61.52|61.39|61.52|61.39|2077
1600172700000|2020-09-15 12:25:00|||||||||473
1600173000000|2020-09-15 12:30:00|||||||||3095
1600173300000|2020-09-15 12:35:00|61.62|61.49|61.72|61.59|61.72|61.59|61.62|61.49|2664
1600173600000|2020-09-15 12:40:00|61.82|61.69|61.82|61.69|61.82|61.69|61.82|61.69|1033
1600173900000|2020-09-15 12:45:00|61.92|61.79|61.72|61.59|61.92|61.79|61.72|61.59|7138
1600174200000|2020-09-15 12:50:00|61.82|61.69|61.72|61.59|61.82|61.69|61.72|61.59|580
1600174500000|2020-09-15 12:55:00|61.82|61.69|61.92|61.69|61.92|61.79|61.82|61.69|869
1600174800000|2020-09-15 13:00:00|61.82|61.79|61.82|61.69|61.92|61.79|61.82|61.69|47
1600175100000|2020-09-15 13:05:00|61.72|61.59|61.82|61.69|61.82|61.69|61.72|61.59|6265
1600175400000|2020-09-15 13:10:00|61.72|61.59|61.82|61.69|61.82|61.69|61.72|61.59|261
1600175700000|2020-09-15 13:15:00|61.72|61.59|61.72|61.59|61.82|61.69|61.72|61.59|3960
1600176000000|2020-09-15 13:20:00|61.62|61.49|61.62|61.49|61.62|61.49|61.62|61.49|55
1600176300000|2020-09-15 13:25:00|||||||||506
1600176600000|2020-09-15 13:30:00|61.52|61.39|61.62|61.49|61.62|61.49|61.52|61.39|1558
1600176900000|2020-09-15 13:35:00|61.52|61.39|61.52|61.39|61.62|61.49|61.52|61.39|372
1600177200000|2020-09-15 13:40:00|61.42|61.29|61.32|61.19|61.42|61.29|61.32|61.19|5272
1600177500000|2020-09-15 13:45:00|61.22|61.09|61.22|61.09|61.32|61.19|61.22|61.09|645
1600177800000|2020-09-15 13:50:00|||||||||937
1600178100000|2020-09-15 13:55:00|61.12|60.99|61.02|60.89|61.12|60.99|61.02|60.89|11828
1600178400000|2020-09-15 14:00:00|||||||||1411
1600178700000|2020-09-15 14:05:00|60.92|60.79|61.02|60.89|61.02|60.89|60.92|60.79|16602
1600179000000|2020-09-15 14:10:00|61.12|60.99|61.32|61.19|61.32|61.19|61.02|60.89|6172
1600179300000|2020-09-15 14:15:00|61.22|61.09|61.22|61.09|61.32|61.19|61.22|61.09|1607
1600179600000|2020-09-15 14:20:00|61.12|60.99|61.12|60.99|61.12|60.99|61.12|60.99|1336
1600179900000|2020-09-15 14:25:00|61.22|61.09|61.32|61.19|61.32|61.19|61.22|61.09|2115
1600180200000|2020-09-15 14:30:00|61.22|61.09|61.22|61.09|61.22|61.09|61.22|61.09|4482
1600180500000|2020-09-15 14:35:00|||||||||4429
1600180800000|2020-09-15 14:40:00|61.12|60.99|61.22|61.09|61.22|61.09|61.12|60.99|1483
1600181100000|2020-09-15 14:45:00|61.12|60.99|61.22|61.09|61.32|61.19|61.12|60.99|3217
1600181400000|2020-09-15 14:50:00|61.32|61.19|61.22|61.09|61.32|61.19|61.22|61.09|1840
1600181700000|2020-09-15 14:55:00|61.32|61.19|61.32|61.19|61.32|61.19|61.32|61.19|2072
1600182000000|2020-09-15 15:00:00|||||||||958
1600182300000|2020-09-15 15:05:00|||||||||3362
1600182600000|2020-09-15 15:10:00|61.22|61.09|61.22|61.09|61.32|61.19|61.22|61.09|18648
1600182900000|2020-09-15 15:15:00|||||||||5960
1600183200000|2020-09-15 15:20:00|||||||||1674
1600183500000|2020-09-15 15:25:00|61.12|60.99|61.12|60.99|61.12|60.99|61.12|60.99|4050
1600183800000|2020-09-15 15:30:00|61.22|61.09|61.12|60.99|61.22|61.09|61.12|60.99|5438
1600184100000|2020-09-15 15:35:00|61.02|60.89|61.02|60.89|61.02|60.89|61.02|60.89|3976
1600184400000|2020-09-15 15:40:00|60.92|60.79|60.92|60.79|60.92|60.79|60.92|60.79|1755
1600184700000|2020-09-15 15:45:00|||||||||656
1600185000000|2020-09-15 15:50:00|||||||||6200
1600185300000|2020-09-15 15:55:00|||||||||450
1600185600000|2020-09-15 16:00:00|61.02|60.89|61.02|60.89|61.02|60.89|61.02|60.89|507
1600185900000|2020-09-15 16:05:00|||||||||1222
1600186200000|2020-09-15 16:10:00|||||||||26250
1600187100000|2020-09-15 16:25:00|||||||||25113
1600187400000|2020-09-15 16:30:00|||||||||452
1600187700000|2020-09-15 16:35:00|||||||||375
1600188900000|2020-09-15 16:55:00|||||||||241
1600189200000|2020-09-15 17:00:00|||||||||19
1600189500000|2020-09-15 17:05:00|||||||||45
1600190400000|2020-09-15 17:20:00|||||||||1107
1600191600000|2020-09-15 17:40:00|||||||||1
1600193400000|2020-09-15 18:10:00|||||||||272
1600193700000|2020-09-15 18:15:00|60.92|60.79|60.92|60.79|60.92|60.89|60.92|60.79|305
1600194600000|2020-09-15 18:30:00|||||||||1
1600196400000|2020-09-15 19:00:00|61.02|60.89|61.02|60.89|61.02|60.89|60.92|60.79|85
1600196700000|2020-09-15 19:05:00|60.92|60.79|60.92|60.79|61.02|60.79|60.92|60.79|14
1600197900000|2020-09-15 19:25:00|||||||||4
1600198500000|2020-09-15 19:35:00|||||||||316
1600198800000|2020-09-15 19:40:00|||||||||27
1600199100000|2020-09-15 19:45:00|||||||||688
1600199400000|2020-09-15 19:50:00|61.02||60.92||61.02||60.92||27
1600199700000|2020-09-15 19:55:00|61.02|60.89|61.02|60.79|61.02|60.89|61.02|60.79|1011
1600236300000|2020-09-16 06:05:00|60.92|60.79|60.92|60.79|60.92|60.79|60.92|60.79|324
1600236600000|2020-09-16 06:10:00||60.69||60.79||60.79||60.69|14
1600237200000|2020-09-16 06:20:00|61.02|60.89|61.02|60.79|61.02|60.89|60.92|60.79|374
1600237500000|2020-09-16 06:25:00|61.12|60.89|61.12|60.99|61.12|60.99|61.12|60.89|606
1600237800000|2020-09-16 06:30:00|||||||||1340
1600238100000|2020-09-16 06:35:00|||||||||20
1600238400000|2020-09-16 06:40:00|||||||||271
1600238700000|2020-09-16 06:45:00|61.22|61.09|61.22|61.09|61.22|61.09|61.22|60.99|134
1600239000000|2020-09-16 06:50:00|||||||||50
1600239300000|2020-09-16 06:55:00|61.32|61.19|61.32|61.19|61.32|61.19|61.32|61.19|1124
1600239600000|2020-09-16 07:00:00|61.22|61.09|61.12|60.99|61.32|61.09|60.92|60.79|1694
1600239900000|2020-09-16 07:05:00|61.22|61.09|61.02|60.79|61.22|61.09|60.82|60.69|2883
1600240200000|2020-09-16 07:10:00|60.92|60.89|61.12|60.99|61.12|60.99|60.82|60.69|3798
1600240500000|2020-09-16 07:15:00|61.02|60.89|61.02|60.89|61.12|60.89|61.02|60.89|4101
1600240800000|2020-09-16 07:20:00|60.92|60.79|60.92|60.79|60.92|60.79|60.82|60.69|3776
1600241100000|2020-09-16 07:25:00|61.02|60.89|61.02|60.89|61.02|60.89|61.02|60.89|3863
1600241400000|2020-09-16 07:30:00|61.12|60.99|60.92|60.79|61.12|60.99|60.92|60.79|5938
1600241700000|2020-09-16 07:35:00|61.02|60.89|60.92|60.79|61.02|60.89|60.92|60.79|2023
1600242000000|2020-09-16 07:40:00|61.02|60.89|60.92|60.79|61.02|60.89|60.92|60.79|687
1600242300000|2020-09-16 07:45:00|60.82|60.69|60.82|60.69|60.92|60.79|60.82|60.69|371
1600242600000|2020-09-16 07:50:00|||||||||46
1600242900000|2020-09-16 07:55:00|||||||||1782
1600243200000|2020-09-16 08:00:00|60.72|60.59|60.82|60.69|60.82|60.69|60.72|60.59|1155
1600243500000|2020-09-16 08:05:00|60.92|60.79|60.92|60.79|61.02|60.89|60.92|60.79|13000
1600243800000|2020-09-16 08:10:00|61.02|60.89|60.92|60.79|61.02|60.89|60.92|60.79|95
1600244100000|2020-09-16 08:15:00|61.02|60.89|61.02|60.79|61.02|60.89|60.92|60.79|1921
1600244400000|2020-09-16 08:20:00|60.92|60.89|60.92|60.79|61.02|60.89|60.92|60.79|1808
1600244700000|2020-09-16 08:25:00|60.82|60.69|60.82|60.69|60.82|60.69|60.82|60.69|3483
1600245000000|2020-09-16 08:30:00|||||||||13580
1600245300000|2020-09-16 08:35:00|60.72|60.59|60.72|60.59|60.82|60.69|60.72|60.59|1685
1600245600000|2020-09-16 08:40:00|60.82|60.69|60.72|60.59|60.82|60.69|60.72|60.59|5768
1600245900000|2020-09-16 08:45:00|60.62|60.49|60.62|60.49|60.62|60.49|60.62|60.49|13260
1600246200000|2020-09-16 08:50:00|||||||||194
1600246500000|2020-09-16 08:55:00|60.72|60.59|60.62|60.49|60.72|60.59|60.62|60.49|1581
1600246800000|2020-09-16 09:00:00|60.72|60.59|60.72|60.59|60.82|60.59|60.62|60.49|3845
1600247100000|2020-09-16 09:05:00|60.82|60.69|60.72|60.59|60.82|60.69|60.72|60.59|2082
1600247400000|2020-09-16 09:10:00|60.82|60.69|60.72|60.59|60.82|60.69|60.72|60.59|62043
1600247700000|2020-09-16 09:15:00|60.82|60.69|60.72|60.59|60.82|60.69|60.72|60.59|7594
1600248000000|2020-09-16 09:20:00|60.82|60.69|60.82|60.69|60.82|60.69|60.82|60.69|6027
1600248300000|2020-09-16 09:25:00|60.72|60.59|60.72|60.59|60.72|60.59|60.72|60.59|5486
1600248600000|2020-09-16 09:30:00|60.82|60.69|60.72|60.59|60.82|60.69|60.72|60.59|2639
1600248900000|2020-09-16 09:35:00|||||||||7468
1600249200000|2020-09-16 09:40:00|60.82|60.69|60.72|60.59|60.82|60.69|60.72|60.59|1834
1600249500000|2020-09-16 09:45:00|||||||||5125
1600249800000|2020-09-16 09:50:00|||||||||4625
1600250100000|2020-09-16 09:55:00|||||||||13794
1600250400000|2020-09-16 10:00:00|60.62|60.49|60.62|60.49|60.62|60.49|60.62|60.49|6278
1600250700000|2020-09-16 10:05:00|||||||||5762
1600251000000|2020-09-16 10:10:00|||||||||230
1600251300000|2020-09-16 10:15:00|60.52|60.39|60.52|60.39|60.52|60.39|60.52|60.39|10530
1600251600000|2020-09-16 10:20:00|||||||||10739
1600251900000|2020-09-16 10:25:00|||||||||1447
1600252200000|2020-09-16 10:30:00|||||||||800
1600252500000|2020-09-16 10:35:00|||||||||462
1600252800000|2020-09-16 10:40:00|||||||||925
1600253100000|2020-09-16 10:45:00|60.42|60.29|60.42|60.29|60.42|60.29|60.42|60.29|2576
1600253400000|2020-09-16 10:50:00|60.52|60.39|60.42|60.29|60.52|60.39|60.42|60.29|4633
1600253700000|2020-09-16 10:55:00|||||||||295
1600254000000|2020-09-16 11:00:00|||||||||1320
1600254300000|2020-09-16 11:05:00|60.32|60.19|60.22|60.09|60.32|60.19|60.22|60.09|3163
1600254600000|2020-09-16 11:10:00|60.32|60.19|60.22|60.09|60.32|60.19|60.22|60.09|25525
1600254900000|2020-09-16 11:15:00|60.32|60.19|60.32|60.19|60.32|60.19|60.22|60.09|4251
1600255200000|2020-09-16 11:20:00|60.22|60.09|60.22|60.09|60.22|60.09|60.22|60.09|1867
1600255500000|2020-09-16 11:25:00|||||||||422
1600255800000|2020-09-16 11:30:00|||||||||832
1600256100000|2020-09-16 11:35:00|||||||||1365
1600256400000|2020-09-16 11:40:00|60.12|59.99|60.12|59.99|60.12|59.99|60.12|59.99|7936
1600256700000|2020-09-16 11:45:00|60.22|60.09|60.22|60.09|60.22|60.09|60.12|59.99|1420
1600257000000|2020-09-16 11:50:00|||||||||178
1600257300000|2020-09-16 11:55:00|60.32|60.19|60.22|60.09|60.32|60.19|60.22|60.09|642
1600257600000|2020-09-16 12:00:00|60.12|59.99|60.22|60.09|60.22|60.09|60.12|59.99|2942
1600257900000|2020-09-16 12:05:00|||||||||1420
1600258200000|2020-09-16 12:10:00|||||||||28
1600258500000|2020-09-16 12:15:00|||||||||161
1600258800000|2020-09-16 12:20:00|||||||||57
1600259100000|2020-09-16 12:25:00|60.12|59.99|60.12|59.99|60.12|59.99|60.12|59.99|3231
1600259400000|2020-09-16 12:30:00|60.02|59.89|59.92|59.79|60.02|59.89|59.92|59.79|2311
1600259700000|2020-09-16 12:35:00|60.02|59.89|59.92|59.79|60.02|59.89|59.92|59.79|2856
1600260000000|2020-09-16 12:40:00|60.02|59.89|60.02|59.89|60.02|59.89|60.02|59.89|2765
1600260300000|2020-09-16 12:45:00|60.12|59.99|60.02|59.89|60.12|59.99|60.02|59.89|211
1600260600000|2020-09-16 12:50:00|60.12|59.99|60.12|59.99|60.12|59.99|60.02|59.89|917
1600260900000|2020-09-16 12:55:00|60.02|59.89|60.02|59.89|60.02|59.89|60.02|59.89|641
1600261200000|2020-09-16 13:00:00|||||||||5478
1600261500000|2020-09-16 13:05:00|||||||||2456
1600261800000|2020-09-16 13:10:00|||||||||4879
1600262100000|2020-09-16 13:15:00|||||||||1882
1600262400000|2020-09-16 13:20:00|59.92|59.79|59.92|59.79|60.02|59.89|59.92|59.79|1623
1600262700000|2020-09-16 13:25:00|59.82|59.69|59.82|59.69|59.82|59.69|59.82|59.69|3994
1600263000000|2020-09-16 13:30:00|59.92|59.79|59.92|59.79|59.92|59.79|59.82|59.69|4451
1600263300000|2020-09-16 13:35:00|59.82|59.69|59.72|59.59|59.82|59.69|59.72|59.59|3822
1600263600000|2020-09-16 13:40:00|59.82|59.69|59.62|59.49|59.82|59.69|59.62|59.49|1044
1600263900000|2020-09-16 13:45:00|59.72|59.59|59.62|59.49|59.72|59.59|59.62|59.49|3124
1600264200000|2020-09-16 13:50:00|59.72|59.59|59.72|59.59|59.82|59.69|59.72|59.59|1465
1600264500000|2020-09-16 13:55:00|||||||||851
1600264800000|2020-09-16 14:00:00|59.82|59.69|59.92|59.79|59.92|59.79|59.72|59.59|14991
1600265100000|2020-09-16 14:05:00|60.02|59.89|60.02|59.89|60.02|59.89|60.02|59.89|800
1600265400000|2020-09-16 14:10:00|59.92|59.79|59.92|59.79|60.02|59.89|59.92|59.79|1419
1600265700000|2020-09-16 14:15:00|60.02|59.89|60.12|59.99|60.12|59.99|60.02|59.89|804
1600266000000|2020-09-16 14:20:00|60.22|60.09|60.32|60.19|60.32|60.19|60.22|60.09|4214
1600266300000|2020-09-16 14:25:00|60.42|60.29|60.42|60.29|60.42|60.29|60.42|60.29|4045
1600266600000|2020-09-16 14:30:00|60.52|60.39|60.42|60.29|60.52|60.39|60.42|60.29|7983
1600266900000|2020-09-16 14:35:00|60.52|60.39|60.62|60.49|60.62|60.49|60.52|60.39|1900
1600267200000|2020-09-16 14:40:00|60.72|60.59|60.62|60.49|60.72|60.59|60.62|60.49|2622
1600267500000|2020-09-16 14:45:00|60.72|60.59|60.62|60.49|60.72|60.59|60.62|60.49|6869
1600267800000|2020-09-16 14:50:00|60.72|60.59|60.62|60.49|60.72|60.59|60.62|60.49|3861
1600268100000|2020-09-16 14:55:00|60.72|60.59|60.72|60.59|60.72|60.59|60.72|60.59|1742
1600268400000|2020-09-16 15:00:00|60.62|60.49|60.72|60.59|60.72|60.59|60.62|60.49|3109
1600268700000|2020-09-16 15:05:00|60.82|60.69|60.82|60.69|60.82|60.69|60.82|60.69|7204
1600269000000|2020-09-16 15:10:00|60.92|60.79|60.92|60.79|60.92|60.79|60.92|60.79|3635
1600269300000|2020-09-16 15:15:00|60.82|60.69|60.82|60.69|60.82|60.69|60.82|60.69|1322
1600269600000|2020-09-16 15:20:00|60.92|60.79|60.92|60.79|60.92|60.79|60.92|60.79|778
1600269900000|2020-09-16 15:25:00|||||||||1230
1600270200000|2020-09-16 15:30:00|60.82|60.69|60.92|60.79|60.92|60.79|60.82|60.69|14423
1600270500000|2020-09-16 15:35:00|61.02|60.89|60.92|60.79|61.02|60.89|60.92|60.79|3047
1600270800000|2020-09-16 15:40:00|||||||||4853
1600271100000|2020-09-16 15:45:00|||||||||355
1600271400000|2020-09-16 15:50:00|||||||||31
1600271700000|2020-09-16 15:55:00|||||||||615
1600272000000|2020-09-16 16:00:00|60.82|60.69|60.82|60.69|60.82|60.69|60.82|60.69|2314
1600272300000|2020-09-16 16:05:00|||||||||10
1600272600000|2020-09-16 16:10:00|||||||||14611
1600272900000|2020-09-16 16:15:00|||||||||10126
1600273200000|2020-09-16 16:20:00|||||||||5127
1600273500000|2020-09-16 16:25:00|||||||||414
1600273800000|2020-09-16 16:30:00|60.72|60.59|60.82|60.69|60.82|60.69|60.72|60.59|2628
1600274100000|2020-09-16 16:35:00|60.92|60.79|60.82|60.69|60.92|60.79|60.82|60.69|1504
1600274700000|2020-09-16 16:45:00|||||||||2
1600275000000|2020-09-16 16:50:00|||||||||5
1600275300000|2020-09-16 16:55:00|||||||||94
1600275600000|2020-09-16 17:00:00|60.92|60.79|60.92|60.79|60.92|60.79|60.92|60.69|300
1600276200000|2020-09-16 17:10:00|60.82|60.69|60.92|60.79|60.92|60.79|60.82|60.69|27
1600276800000|2020-09-16 17:20:00|60.82|60.69|60.82|60.69|60.82|60.69|60.82|60.69|48
1600277100000|2020-09-16 17:25:00|||||||||3
1600277400000|2020-09-16 17:30:00|||||||||3
1600277700000|2020-09-16 17:35:00|||||||||3
1600278000000|2020-09-16 17:40:00|60.92|60.79|60.92|60.79|60.92|60.79|60.92|60.69|9
1600278900000|2020-09-16 17:55:00|61.02|60.89|60.92|60.79|61.02|60.89|60.82|60.69|499
1600279200000|2020-09-16 18:00:00|61.02|60.69|60.92|60.79|61.02|60.89|60.92|60.69|71
1600279500000|2020-09-16 18:05:00|||||||||10
1600279800000|2020-09-16 18:10:00|61.02|60.89|61.02|60.89|61.02|60.89|61.02|60.89|25
1600280400000|2020-09-16 18:20:00|||||||||1
1600280700000|2020-09-16 18:25:00|||||||||18
1600281000000|2020-09-16 18:30:00|61.12|60.99|61.12|60.99|61.12|60.99|61.12|60.99|153
1600281300000|2020-09-16 18:35:00|61.22|61.09|61.22|61.09|61.22|61.09|61.22|60.99|6
1600281600000|2020-09-16 18:40:00|||||||||36
1600281900000|2020-09-16 18:45:00|61.32|61.19|61.42|61.29|61.42|61.29|61.32|61.19|1508
1600282200000|2020-09-16 18:50:00|61.32|61.19|61.32|61.19|61.42|61.19|61.32|61.19|565
1600282500000|2020-09-16 18:55:00|61.42|61.29|61.32|61.19|61.42|61.29|61.32|61.19|1888
1600282800000|2020-09-16 19:00:00|||||||||10
1600283100000|2020-09-16 19:05:00|61.22|61.09|61.22|61.09|61.22|61.09|61.22|61.09|335
1600283400000|2020-09-16 19:10:00|61.12|60.99|61.12|60.99|61.12|60.99|61.12|60.89|224
1600283700000|2020-09-16 19:15:00|61.02|60.89|61.12|60.99|61.12|60.99|61.02|60.89|236
1600284300000|2020-09-16 19:25:00|||||||||1
1600284600000|2020-09-16 19:30:00|61.02|60.89|61.12|60.99|61.12|60.99|61.02|60.89|359
1600284900000|2020-09-16 19:35:00|61.22|61.09|61.12|60.89|61.22|61.09|61.02|60.89|260
1600285200000|2020-09-16 19:40:00|61.02|60.99|61.12|60.99|61.12|60.99|61.02|60.89|12
1600285500000|2020-09-16 19:45:00|61.22|61.09|61.22|60.99|61.22|61.09|61.12|60.99|358
1600285800000|2020-09-16 19:50:00|61.12|60.89|61.02|60.89|61.12|60.89|61.02|60.89|221
1600286100000|2020-09-16 19:55:00|61.12||61.02||61.12||61.02||276
1600322700000|2020-09-17 06:05:00|60.32|60.19|60.32|60.19|60.52|60.39|60.22|60.09|1415
1600323000000|2020-09-17 06:10:00|60.42|60.29|60.42|60.19|60.42|60.29|60.32|60.19|224
1600323300000|2020-09-17 06:15:00|60.32|60.29|60.42|60.29|60.42|60.29|60.32|60.19|3739
1600323600000|2020-09-17 06:20:00|60.32|60.19|60.42|60.29|60.42|60.29|60.32|60.19|260
1600323900000|2020-09-17 06:25:00|60.32|60.19|60.32|60.19|60.42|60.19|60.32|60.09|1079
1600324200000|2020-09-17 06:30:00|60.22|60.09|60.32|60.19|60.32|60.19|60.22|60.09|208
1600324500000|2020-09-17 06:35:00|60.22|60.09|60.22|60.09|60.22|60.09|60.22|60.09|0
1600324800000|2020-09-17 06:40:00|||||||||497
1600325400000|2020-09-17 06:50:00|||||||||500
1600325700000|2020-09-17 06:55:00|60.12|59.99|60.12|59.99|60.12|59.99|60.12|59.99|1308
1600326000000|2020-09-17 07:00:00|60.02|59.89|60.02|59.89|60.22|60.09|59.92|59.79|4739
1600326300000|2020-09-17 07:05:00|59.92|59.79|60.02|59.89|60.12|59.99|59.82|59.69|9720
1600326600000|2020-09-17 07:10:00|59.92|59.79|60.12|59.99|60.12|59.99|59.92|59.79|2412
1600326900000|2020-09-17 07:15:00|60.02|59.89|60.22|60.09|60.22|60.09|60.02|59.89|1733
1600327200000|2020-09-17 07:20:00|60.12|59.99|60.12|59.99|60.22|60.09|60.02|59.79|4518
1600327500000|2020-09-17 07:25:00|60.02|59.89|60.22|60.09|60.22|60.09|60.02|59.89|3081
1600327800000|2020-09-17 07:30:00|60.32|60.19|60.22|60.09|60.32|60.19|60.22|60.09|900
1600328100000|2020-09-17 07:35:00|60.32|60.19|60.02|59.89|60.32|60.19|60.02|59.89|5592
1600328400000|2020-09-17 07:40:00|59.92|59.79|59.92|59.79|60.02|59.89|59.92|59.79|362
1600328700000|2020-09-17 07:45:00|59.82|59.69|59.62|59.49|59.92|59.79|59.62|59.49|525
1600329000000|2020-09-17 07:50:00|59.72|59.59|59.72|59.59|59.82|59.69|59.62|59.49|7892
1600329300000|2020-09-17 07:55:00|59.82|59.69|59.62|59.49|59.82|59.69|59.62|59.49|231
1600329600000|2020-09-17 08:00:00|59.72|59.59|59.72|59.59|59.82|59.69|59.72|59.59|146
1600329900000|2020-09-17 08:05:00|59.82|59.69|59.82|59.69|59.82|59.69|59.82|59.69|2026
1600330200000|2020-09-17 08:10:00|||||||||551
1600330500000|2020-09-17 08:15:00|59.92|59.79|59.82|59.69|59.92|59.79|59.82|59.69|4092
1600330800000|2020-09-17 08:20:00|59.92|59.79|59.82|59.69|59.92|59.79|59.82|59.69|1520
1600331100000|2020-09-17 08:25:00|59.92|59.79|60.02|59.89|60.02|59.89|59.92|59.79|791
1600331400000|2020-09-17 08:30:00|60.12|59.99|60.02|59.89|60.12|59.99|60.02|59.89|3094
1600331700000|2020-09-17 08:35:00|60.12|59.99|60.02|59.89|60.12|59.99|60.02|59.89|1891
1600332000000|2020-09-17 08:40:00|60.12|59.99|60.12|59.99|60.22|60.09|60.12|59.99|10746
1600332300000|2020-09-17 08:45:00|60.02|59.89|60.02|59.89|60.02|59.89|60.02|59.89|16632
1600332600000|2020-09-17 08:50:00|60.12|59.99|60.12|59.99|60.12|59.99|60.02|59.89|3052
1600332900000|2020-09-17 08:55:00|60.22|60.09|60.22|60.09|60.22|60.09|60.22|60.09|6821
1600333200000|2020-09-17 09:00:00|60.32|60.19|60.32|60.19|60.42|60.19|60.32|60.19|3416
1600333500000|2020-09-17 09:05:00|60.42|60.29|60.22|59.99|60.42|60.29|60.12|59.99|1295
1600333800000|2020-09-17 09:10:00|60.12|60.09|60.42|60.29|60.42|60.29|60.12|59.99|1630
1600334100000|2020-09-17 09:15:00|60.32|60.19|60.32|60.19|60.32|60.19|60.22|60.09|8306
1600334400000|2020-09-17 09:20:00|60.42|60.29|60.22|60.09|60.42|60.29|60.22|60.09|1672
1600334700000|2020-09-17 09:25:00|60.32|60.19|60.22|60.09|60.32|60.19|60.22|60.09|4364
1600335000000|2020-09-17 09:30:00|60.12|59.99|60.12|59.99|60.22|60.09|60.12|59.99|311
1600335300000|2020-09-17 09:35:00|60.22|60.09|60.12|59.99|60.22|60.09|60.12|59.99|127
1600335600000|2020-09-17 09:40:00|60.22|60.09|60.12|59.99|60.22|60.09|60.12|59.99|37036
1600335900000|2020-09-17 09:45:00|60.02|59.89|60.12|59.99|60.12|59.99|60.02|59.89|132
1600336200000|2020-09-17 09:50:00||59.89||59.99||59.99||59.89|1065
1600336500000|2020-09-17 09:55:00|60.02|59.89|60.02|59.89|60.12|59.99|60.02|59.89|443
1600336800000|2020-09-17 10:00:00|||||||||39
1600337100000|2020-09-17 10:05:00|60.12|59.99|60.12|59.99|60.12|59.99|60.12|59.99|112
1600337400000|2020-09-17 10:10:00|60.02|59.89|60.32|60.19|60.32|60.19|60.02|59.89|756
1600337700000|2020-09-17 10:15:00|||||||||115
1600338000000|2020-09-17 10:20:00|60.42|60.29|60.32|60.19|60.42|60.29|60.32|60.19|402
1600338300000|2020-09-17 10:25:00|||||||||15
1600338600000|2020-09-17 10:30:00|60.42|60.29|60.32|60.19|60.42|60.29|60.32|60.19|15103
1600338900000|2020-09-17 10:35:00|||||||||10
1600339200000|2020-09-17 10:40:00|60.22|60.09|60.32|60.19|60.32|60.19|60.22|60.09|557
1600339500000|2020-09-17 10:45:00|60.22|60.09|60.12|59.99|60.22|60.09|60.02|59.89|3886
1600339800000|2020-09-17 10:50:00|||||||||541
1600340100000|2020-09-17 10:55:00|60.22|60.09|60.12|59.99|60.22|60.09|60.02|59.89|871
1600340400000|2020-09-17 11:00:00|60.02|59.89|60.02|59.89|60.12|59.89|60.02|59.89|131
1600340700000|2020-09-17 11:05:00|59.92|59.79|60.02|59.89|60.02|59.89|59.92|59.79|658
1600341000000|2020-09-17 11:10:00|59.92|59.79|59.92|59.79|60.02|59.89|59.92|59.79|760
1600341300000|2020-09-17 11:15:00|60.02|59.89|60.02|59.79|60.02|59.89|59.92|59.79|8849
1600341600000|2020-09-17 11:20:00|59.92|59.89|59.92|59.79|60.02|59.89|59.92|59.79|92
1600341900000|2020-09-17 11:25:00|60.02|59.89|59.92|59.79|60.02|59.89|59.92|59.79|94
1600342200000|2020-09-17 11:30:00|60.02|59.89|60.02|59.89|60.02|59.89|59.92|59.79|330
1600342500000|2020-09-17 11:35:00|59.92|59.79|59.92|59.79|59.92|59.79|59.92|59.79|677
1600342800000|2020-09-17 11:40:00|||||||||146
1600343100000|2020-09-17 11:45:00|59.82|59.69|59.82|59.69|59.82|59.69|59.82|59.69|80
1600343400000|2020-09-17 11:50:00|59.72|59.59|59.72|59.59|59.72|59.59|59.72|59.59|745
1600343700000|2020-09-17 11:55:00|59.62|59.49|59.72|59.59|59.72|59.59|59.62|59.49|1176
1600344000000|2020-09-17 12:00:00|59.62|59.49|59.72|59.59|59.72|59.59|59.62|59.49|222
1600344300000|2020-09-17 12:05:00|59.62|59.49|59.62|59.49|59.62|59.49|59.62|59.49|7274
1600344600000|2020-09-17 12:10:00|59.72|59.59|59.72|59.59|59.72|59.59|59.62|59.49|65
1600344900000|2020-09-17 12:15:00|59.82|59.69|59.82|59.69|59.82|59.69|59.82|59.69|1051
1600345200000|2020-09-17 12:20:00|59.72|59.59|59.82|59.59|59.82|59.69|59.72|59.59|234
1600345500000|2020-09-17 12:25:00|59.72|59.69|59.92|59.79|59.92|59.79|59.72|59.59|256
1600345800000|2020-09-17 12:30:00|59.82|59.69|59.92|59.79|59.92|59.79|59.82|59.69|114
1600346100000|2020-09-17 12:35:00|59.82|59.69|59.82|59.69|59.82|59.69|59.82|59.69|529
1600346400000|2020-09-17 12:40:00|59.72|59.59|59.72|59.59|59.82|59.69|59.72|59.59|1235
1600346700000|2020-09-17 12:45:00|59.82|59.69|59.72|59.59|59.82|59.69|59.72|59.59|883
1600347000000|2020-09-17 12:50:00|59.82|59.69|59.82|59.69|59.82|59.69|59.72|59.59|426
1600347300000|2020-09-17 12:55:00|59.72|59.59|59.72|59.59|59.82|59.59|59.62|59.49|3591
1600347600000|2020-09-17 13:00:00|59.62|59.49|59.62|59.49|59.62|59.49|59.62|59.49|900
1600347900000|2020-09-17 13:05:00|59.72|59.59|59.62|59.49|59.72|59.59|59.62|59.49|18527
1600348200000|2020-09-17 13:10:00|||||||||1405
1600348500000|2020-09-17 13:15:00|59.72|59.59|59.82|59.69|59.82|59.69|59.72|59.59|3345
1600348800000|2020-09-17 13:20:00|59.92|59.79|59.92|59.79|59.92|59.79|59.92|59.79|603
1600349100000|2020-09-17 13:25:00|59.82|59.69|59.92|59.79|59.92|59.79|59.82|59.69|6308
1600349400000|2020-09-17 13:30:00|60.02|59.89|60.02|59.89|60.02|59.89|59.92|59.79|455
1600349700000|2020-09-17 13:35:00|60.12|59.99|60.22|60.09|60.22|60.09|60.12|59.99|2812
1600350000000|2020-09-17 13:40:00|60.12|59.99|60.02|59.89|60.22|60.09|60.02|59.89|5983
1600350300000|2020-09-17 13:45:00|60.12|59.99|60.12|59.99|60.12|59.99|60.12|59.99|1407
1600350600000|2020-09-17 13:50:00|60.22|60.09|60.22|60.09|60.22|60.09|60.12|59.99|7564
1600350900000|2020-09-17 13:55:00|60.12|59.99|60.12|59.99|60.22|60.09|60.12|59.99|951
1600351200000|2020-09-17 14:00:00|60.22|60.09|60.12|59.99|60.22|60.09|60.12|59.99|1318
1600351500000|2020-09-17 14:05:00|60.22|60.09|60.12|59.99|60.22|60.09|60.12|59.99|915
1600351800000|2020-09-17 14:10:00|60.22|60.09|60.22|60.09|60.22|60.09|60.12|59.99|713
1600352100000|2020-09-17 14:15:00|60.12|59.99|60.22|60.09|60.22|60.09|60.12|59.99|743
1600352400000|2020-09-17 14:20:00|60.32|60.19|60.42|60.29|60.42|60.29|60.32|60.19|754
1600352700000|2020-09-17 14:25:00|60.32|60.19|60.32|60.19|60.32|60.19|60.32|60.19|435
1600353000000|2020-09-17 14:30:00|60.42|60.29|60.32|60.19|60.42|60.29|60.32|60.19|1878
1600353300000|2020-09-17 14:35:00|60.42|60.29|60.32|60.19|60.42|60.29|60.32|60.19|1880
1600353600000|2020-09-17 14:40:00|60.22|60.09|60.22|60.09|60.22|60.09|60.22|60.09|2022
1600353900000|2020-09-17 14:45:00|60.12|59.99|60.12|59.99|60.12|59.99|60.12|59.99|1514
1600354200000|2020-09-17 14:50:00|60.22|60.09|60.12|59.99|60.22|60.09|60.12|59.99|13535
1600354500000|2020-09-17 14:55:00|60.02|59.89|60.12|59.99|60.12|59.99|60.02|59.89|2112
1600354800000|2020-09-17 15:00:00|60.22|60.09|60.42|60.29|60.42|60.29|60.22|60.09|3013
1600355100000|2020-09-17 15:05:00|60.32|60.19|60.32|60.19|60.42|60.29|60.32|60.19|3183
1600355400000|2020-09-17 15:10:00|60.42|60.29|60.32|60.19|60.42|60.29|60.32|60.19|4219
1600355700000|2020-09-17 15:15:00|60.42|60.29|60.32|60.19|60.42|60.29|60.32|60.19|738
1600356000000|2020-09-17 15:20:00|60.42|60.29|60.32|60.19|60.42|60.29|60.32|60.19|2034
1600356300000|2020-09-17 15:25:00|60.22|60.09|60.12|59.99|60.32|60.19|60.12|59.99|5010
1600356600000|2020-09-17 15:30:00|60.02|59.89|60.12|59.99|60.12|59.99|60.02|59.89|13567
1600356900000|2020-09-17 15:35:00|60.02|59.89|60.12|59.99|60.12|59.99|60.02|59.89|1309
1600357200000|2020-09-17 15:40:00|60.02|59.89|60.12|59.99|60.12|59.99|60.02|59.89|3180
1600357500000|2020-09-17 15:45:00|60.02|59.89|60.12|59.99|60.12|59.99|60.02|59.89|410
1600357800000|2020-09-17 15:50:00||59.89||59.99||59.99||59.89|262
1600358100000|2020-09-17 15:55:00|60.02|59.89|60.12|59.89|60.12|59.99|60.02|59.89|208
1600358400000|2020-09-17 16:00:00|60.02||60.12||60.12||60.02||38
1600358700000|2020-09-17 16:05:00|60.02||60.02||60.12||60.02||7
1600359000000|2020-09-17 16:10:00|||||||||300
1600359300000|2020-09-17 16:15:00|59.92|59.79|59.92|59.79|59.92|59.79|59.92|59.79|28
1600359600000|2020-09-17 16:20:00|60.02||59.92||60.02||59.92||505
1600359900000|2020-09-17 16:25:00|60.02|59.89|59.92|59.79|60.02|59.89|59.92|59.79|356
1600360200000|2020-09-17 16:30:00|||||||||21
1600360500000|2020-09-17 16:35:00|60.02|59.89|60.02|59.89|60.02|59.89|60.02|59.89|273
1600360800000|2020-09-17 16:40:00||59.79||59.79||59.89||59.79|535
1600361100000|2020-09-17 16:45:00|59.92|59.89|60.02|59.89|60.02|59.89|59.92|59.79|58
1600361400000|2020-09-17 16:50:00|||||||||14025
1600361700000|2020-09-17 16:55:00|60.12|59.99|60.12|59.89|60.12|59.99|60.12|59.89|47
1600362000000|2020-09-17 17:00:00||59.99||59.89||59.99||59.89|5
1600362300000|2020-09-17 17:05:00|||||||||3
1600362600000|2020-09-17 17:10:00|||||||||2
1600362900000|2020-09-17 17:15:00|||||||||3
1600363200000|2020-09-17 17:20:00|||||||||2
1600363500000|2020-09-17 17:25:00|||||||||52
1600363800000|2020-09-17 17:30:00||59.99||59.99||59.99||59.99|412
1600364100000|2020-09-17 17:35:00|||||||||2
1600364400000|2020-09-17 17:40:00|||||||||2
1600364700000|2020-09-17 17:45:00|||||||||1
1600365000000|2020-09-17 17:50:00|||||||||2
1600365300000|2020-09-17 17:55:00|||||||||1
1600365600000|2020-09-17 18:00:00|||||||||1
1600365900000|2020-09-17 18:05:00|||||||||2
1600366200000|2020-09-17 18:10:00|||||||||2
1600366500000|2020-09-17 18:15:00|||||||||1
1600366800000|2020-09-17 18:20:00|||||||||2
1600367100000|2020-09-17 18:25:00|||||||||2
1600367400000|2020-09-17 18:30:00||59.89||59.89||59.99||59.89|60
1600367700000|2020-09-17 18:35:00|60.02||60.12||60.12||60.02||1
1600368000000|2020-09-17 18:40:00|60.02|59.99|60.12|59.89|60.12|59.99|60.02|59.89|1
1600368300000|2020-09-17 18:45:00|||||||||2
1600368600000|2020-09-17 18:50:00|||||||||1
1600368900000|2020-09-17 18:55:00||59.99||59.89||59.99||59.89|1
1600369200000|2020-09-17 19:00:00|||||||||2
1600369500000|2020-09-17 19:05:00|60.02||60.12||60.12||60.02||2
1600369800000|2020-09-17 19:10:00||59.99||59.99||59.99||59.89|1
1600370100000|2020-09-17 19:15:00|||||||||2
1600370400000|2020-09-17 19:20:00|60.02|59.89|60.02|59.89|60.02|59.89|60.02|59.89|16
1600370700000|2020-09-17 19:25:00|||||||||61
1600371000000|2020-09-17 19:30:00|60.12||60.12||60.12||60.12||5
1600371300000|2020-09-17 19:35:00||59.99||59.99||59.99||59.89|694
1600371600000|2020-09-17 19:40:00|60.02|59.89|60.12|59.89|60.12|59.99|60.02|59.89|4
1600371900000|2020-09-17 19:45:00||59.99||59.89||59.99||59.89|213
1600372200000|2020-09-17 19:50:00|60.02|59.79|60.02|59.89|60.02|59.89|59.92|59.79|94
1600372500000|2020-09-17 19:55:00|60.12|59.99|60.12|59.89|60.12|59.99|60.02|59.89|493
1600409100000|2020-09-18 06:05:00|60.62|60.09|60.42|60.29|60.62|60.39|60.42|60.09|594
1600409400000|2020-09-18 06:10:00|60.52|60.39|60.52|60.39|60.52|60.39|60.52|60.39|44
1600409700000|2020-09-18 06:15:00|60.42|60.29|60.42|60.29|60.42|60.29|60.42|60.29|202
1600410000000|2020-09-18 06:20:00||60.19||60.29||60.29||60.19|184
1600410300000|2020-09-18 06:25:00|||||||||1
1600410900000|2020-09-18 06:35:00|60.52|60.39|60.52|60.39|60.62|60.49|60.52|60.39|1891
1600411200000|2020-09-18 06:40:00|60.62|60.29|60.42|60.29|60.62|60.29|60.42|60.29|1414
1600411500000|2020-09-18 06:45:00|60.32|60.19|60.42|60.29|60.42|60.29|60.32|60.19|327
1600411800000|2020-09-18 06:50:00|60.32|60.19|60.32|60.19|60.32|60.19|60.32|60.19|127
1600412100000|2020-09-18 06:55:00|60.22|60.09|60.12|59.89|60.32|60.09|60.12|59.89|3096
1600412400000|2020-09-18 07:00:00|60.02|59.99|59.82|59.69|60.02|59.99|59.72|59.59|3715
1600412700000|2020-09-18 07:05:00|59.92|59.79|59.72|59.59|60.02|59.89|59.72|59.59|3209
1600413000000|2020-09-18 07:10:00|59.82|59.69|59.72|59.59|59.82|59.69|59.72|59.59|1986
1600413300000|2020-09-18 07:15:00|59.62|59.49|59.82|59.69|59.92|59.79|59.62|59.49|5419
1600413600000|2020-09-18 07:20:00|59.72|59.59|59.82|59.69|59.92|59.79|59.72|59.59|2930
1600413900000|2020-09-18 07:25:00|59.72|59.59|59.72|59.59|59.72|59.59|59.72|59.59|3297
1600414200000|2020-09-18 07:30:00|59.62|59.49|59.42|59.29|59.62|59.49|59.42|59.29|10895
1600414500000|2020-09-18 07:35:00|59.32|59.19|59.52|59.39|59.52|59.39|59.32|59.19|10119
1600414800000|2020-09-18 07:40:00|59.62|59.49|59.52|59.39|59.62|59.49|59.52|59.39|925
1600415100000|2020-09-18 07:45:00|59.42|59.29|59.42|59.29|59.52|59.39|59.42|59.29|1901
1600415400000|2020-09-18 07:50:00|59.32|59.19|59.32|59.19|59.42|59.29|59.32|59.19|488
1600415700000|2020-09-18 07:55:00|59.42|59.29|59.42|59.29|59.52|59.39|59.42|59.29|255
1600416000000|2020-09-18 08:00:00|59.52|59.39|59.52|59.39|59.52|59.39|59.42|59.29|3412
1600416300000|2020-09-18 08:05:00|59.42|59.29|59.42|59.29|59.52|59.39|59.42|59.29|2180
1600416600000|2020-09-18 08:10:00|59.52|59.39|59.52|59.39|59.52|59.39|59.52|59.39|106
1600416900000|2020-09-18 08:15:00|59.62|59.49|59.72|59.59|59.72|59.59|59.62|59.49|1806
1600417200000|2020-09-18 08:20:00|59.62|59.49|59.72|59.59|59.82|59.69|59.62|59.49|4885
1600417500000|2020-09-18 08:25:00|59.82|59.69|59.72|59.59|59.82|59.69|59.72|59.59|209
1600417800000|2020-09-18 08:30:00|59.62|59.49|59.42|59.29|59.62|59.49|59.42|59.29|289
1600418100000|2020-09-18 08:35:00|59.52|59.39|59.42|59.29|59.52|59.39|59.42|59.29|2314
1600418400000|2020-09-18 08:40:00|59.52|59.39|59.42|59.29|59.52|59.39|59.42|59.29|400
1600418700000|2020-09-18 08:45:00|59.52|59.39|59.52|59.39|59.52|59.39|59.42|59.29|1874
1600419000000|2020-09-18 08:50:00|59.42|59.29|59.42|59.29|59.52|59.39|59.42|59.29|1908
1600419300000|2020-09-18 08:55:00|||||||||515
1600419600000|2020-09-18 09:00:00|59.52|59.39|60.12|59.99|60.22|60.09|59.52|59.39|19107
1600419900000|2020-09-18 09:05:00|60.22|60.09|59.72|59.59|60.32|60.09|59.72|59.59|8081
1600420200000|2020-09-18 09:10:00|59.82|59.69|59.82|59.69|59.92|59.79|59.72|59.59|3717
1600420500000|2020-09-18 09:15:00|59.92|59.79|59.72|59.59|59.92|59.79|59.62|59.49|4287
1600420800000|2020-09-18 09:20:00|59.82|59.69|59.82|59.69|59.82|59.69|59.72|59.59|4674
1600421100000|2020-09-18 09:25:00|59.72|59.59|59.72|59.59|59.72|59.59|59.72|59.59|1828
1600421400000|2020-09-18 09:30:00|59.62|59.49|59.52|59.39|59.72|59.59|59.52|59.39|5693
1600421700000|2020-09-18 09:35:00|59.42|59.29|59.52|59.39|59.62|59.49|59.42|59.29|4299
1600422000000|2020-09-18 09:40:00|59.62|59.49|59.42|59.29|59.62|59.49|59.42|59.29|3928
1600422300000|2020-09-18 09:45:00|59.52|59.39|59.32|59.19|59.52|59.39|59.32|59.19|8659
1600422600000|2020-09-18 09:50:00|59.22|59.09|59.02|58.89|59.22|59.09|58.82|58.69|40231
1600422900000|2020-09-18 09:55:00|59.12|58.99|58.92|58.79|59.12|58.99|58.82|58.59|34488
1600423200000|2020-09-18 10:00:00|58.82|58.69|59.22|59.09|59.22|59.09|58.82|58.69|7471
1600423500000|2020-09-18 10:05:00|59.12|58.99|59.12|58.99|59.12|59.09|59.02|58.89|2905
1600423800000|2020-09-18 10:10:00|59.22|59.09|59.32|59.19|59.32|59.19|59.12|58.99|4919
1600424100000|2020-09-18 10:15:00|59.22|59.09|59.12|58.99|59.22|59.09|59.12|58.99|1934
1600424400000|2020-09-18 10:20:00|||||||||6512
1600424700000|2020-09-18 10:25:00|||||||||256
1600425000000|2020-09-18 10:30:00|59.02|58.89|59.12|58.99|59.12|58.99|59.02|58.89|1940
1600425300000|2020-09-18 10:35:00|59.22|59.09|59.22|59.09|59.22|59.09|59.12|58.99|2169
1600425600000|2020-09-18 10:40:00|59.32|59.19|59.22|59.09|59.32|59.19|59.22|59.09|4289
1600425900000|2020-09-18 10:45:00|59.32|59.19|59.32|59.19|59.32|59.19|59.32|59.09|1501
1600426200000|2020-09-18 10:50:00|59.22|59.09|59.32|59.19|59.32|59.19|59.22|59.09|2170
1600426500000|2020-09-18 10:55:00|||||||||1578
1600426800000|2020-09-18 11:00:00|59.22|59.09|59.22|59.09|59.32|59.19|59.22|59.09|2413
1600427100000|2020-09-18 11:05:00|59.32|59.19|59.22|59.09|59.32|59.19|59.22|59.09|1311
1600427400000|2020-09-18 11:10:00|59.32|59.19|59.32|59.19|59.32|59.19|59.22|59.09|1258
1600427700000|2020-09-18 11:15:00|59.22|59.09|59.22|59.09|59.22|59.09|59.22|59.09|2644
1600428000000|2020-09-18 11:20:00|59.12|58.99|59.12|58.99|59.22|59.09|59.12|58.99|270
1600428300000|2020-09-18 11:25:00|59.22|59.09|59.22|59.09|59.22|59.09|59.22|59.09|370
1600428600000|2020-09-18 11:30:00|||||||||25742
1600428900000|2020-09-18 11:35:00|59.32|59.19|59.12|58.99|59.32|59.19|59.12|58.99|1772
1600429200000|2020-09-18 11:40:00|59.22|59.09|59.12|58.99|59.22|59.09|59.12|58.99|10254
1600429500000|2020-09-18 11:45:00|||||||||19
1600429800000|2020-09-18 11:50:00|59.02|58.89|59.02|58.89|59.02|58.89|59.02|58.89|1435
1600430100000|2020-09-18 11:55:00|59.12|58.99|59.02|58.89|59.12|58.99|59.02|58.89|742
1600430400000|2020-09-18 12:00:00|||||||||191
1600430700000|2020-09-18 12:05:00|58.92|58.79|58.92|58.79|58.92|58.79|58.92|58.79|12002
1600431000000|2020-09-18 12:10:00|59.02|58.89|58.92|58.79|59.02|58.89|58.92|58.79|575
1600431300000|2020-09-18 12:15:00|59.02|58.89|58.92|58.79|59.02|58.89|58.92|58.79|530
1600431600000|2020-09-18 12:20:00|||||||||4031
1600431900000|2020-09-18 12:25:00|59.02|58.89|58.92|58.79|59.02|58.89|58.92|58.79|548
1600432200000|2020-09-18 12:30:00|59.02|58.89|59.02|58.89|59.02|58.89|59.02|58.89|300
1600432500000|2020-09-18 12:35:00|59.12|58.99|59.02|58.89|59.12|58.99|59.02|58.89|394
1600432800000|2020-09-18 12:40:00|||||||||139
1600433100000|2020-09-18 12:45:00|58.92|58.79|58.92|58.79|58.92|58.79|58.92|58.79|235
1600433400000|2020-09-18 12:50:00|58.82|58.69|58.92|58.79|58.92|58.79|58.82|58.69|2537
1600433700000|2020-09-18 12:55:00|59.02|58.89|59.02|58.89|59.02|58.89|59.02|58.89|1642
1600434000000|2020-09-18 13:00:00|58.92|58.79|58.92|58.79|58.92|58.79|58.92|58.79|2029
1600434300000|2020-09-18 13:05:00|59.02|58.89|59.22|59.09|59.22|59.09|59.02|58.89|7589
1600434600000|2020-09-18 13:10:00|59.12|58.99|59.02|58.89|59.22|59.09|59.02|58.89|677
1600434900000|2020-09-18 13:15:00|58.92|58.79|58.92|58.79|59.02|58.89|58.92|58.79|2666
1600435200000|2020-09-18 13:20:00|58.82|58.69|59.02|58.89|59.02|58.89|58.82|58.69|3258
1600435500000|2020-09-18 13:25:00|58.92|58.79|58.92|58.79|58.92|58.79|58.92|58.79|1002
1600435800000|2020-09-18 13:30:00|59.02|58.89|58.92|58.79|59.02|58.89|58.92|58.79|4278
1600436100000|2020-09-18 13:35:00|59.02|58.89|58.92|58.79|59.02|58.89|58.92|58.79|3275
1600436400000|2020-09-18 13:40:00|59.02|58.89|58.92|58.79|59.02|58.89|58.92|58.79|216
1600436700000|2020-09-18 13:45:00|58.82|58.69|58.92|58.79|58.92|58.79|58.82|58.69|3996
1600437000000|2020-09-18 13:50:00|58.82|58.69|58.92|58.79|59.02|58.89|58.82|58.69|8400
1600437300000|2020-09-18 13:55:00|58.82|58.69|58.72|58.59|58.82|58.69|58.72|58.59|15857
1600437600000|2020-09-18 14:00:00|58.82|58.69|58.82|58.69|58.82|58.69|58.72|58.59|5290
1600437900000|2020-09-18 14:05:00|58.72|58.59|58.82|58.69|58.82|58.69|58.72|58.59|3773
1600438200000|2020-09-18 14:10:00|58.72|58.59|58.72|58.59|58.72|58.59|58.72|58.59|821
1600438500000|2020-09-18 14:15:00|58.82|58.69|58.72|58.59|58.82|58.69|58.72|58.59|8901
1600438800000|2020-09-18 14:20:00|58.82|58.69|58.72|58.59|58.82|58.69|58.72|58.59|2782
1600439100000|2020-09-18 14:25:00|58.62|58.49|58.72|58.59|58.72|58.59|58.62|58.49|4962
1600439400000|2020-09-18 14:30:00|58.62|58.49|58.62|58.49|58.72|58.59|58.62|58.49|7382
1600439700000|2020-09-18 14:35:00|58.52|58.39|58.72|58.59|58.72|58.59|58.52|58.39|5280
1600440000000|2020-09-18 14:40:00|58.62|58.49|58.62|58.49|58.72|58.59|58.62|58.49|2221
1600440300000|2020-09-18 14:45:00|58.72|58.39|58.72|58.59|58.72|58.59|58.62|58.39|4596
1600440600000|2020-09-18 14:50:00|58.62|58.49|58.52|58.39|58.62|58.49|58.52|58.39|2957
1600440900000|2020-09-18 14:55:00|58.62|58.49|58.52|58.39|58.62|58.49|58.52|58.39|3259
1600441200000|2020-09-18 15:00:00|58.62|58.49|58.82|58.69|58.82|58.69|58.52|58.39|6134
1600441500000|2020-09-18 15:05:00|58.92|58.79|58.92|58.79|59.02|58.89|58.82|58.69|7511
1600441800000|2020-09-18 15:10:00|59.02|58.89|58.92|58.79|59.02|58.89|58.92|58.79|1852
1600442100000|2020-09-18 15:15:00|59.02|58.89|58.72|58.59|59.02|58.89|58.72|58.59|4478
1600442400000|2020-09-18 15:20:00|58.82|58.69|58.62|58.49|58.82|58.69|58.62|58.49|3991
1600442700000|2020-09-18 15:25:00|58.72|58.59|58.82|58.69|58.82|58.69|58.62|58.49|17183
1600443000000|2020-09-18 15:30:00|58.92|58.79|58.62|58.49|58.92|58.79|58.62|58.49|12169
1600443300000|2020-09-18 15:35:00|58.72|58.59|58.82|58.69|58.82|58.69|58.72|58.59|10896
1600443600000|2020-09-18 15:40:00|58.72|58.59|58.82|58.69|58.82|58.69|58.72|58.59|2819
1600443900000|2020-09-18 15:45:00|||||||||343
1600444200000|2020-09-18 15:50:00|58.72|58.59|58.72|58.59|58.72|58.59|58.72|58.59|2973
1600444500000|2020-09-18 15:55:00|58.82|58.69|58.82|58.69|58.82|58.69|58.72|58.59|4977
1600444800000|2020-09-18 16:00:00|58.92|58.79|58.82|58.69|58.92|58.79|58.82|58.69|1733
1600445100000|2020-09-18 16:05:00|58.72|58.59|58.82|58.69|58.82|58.69|58.72|58.59|243
1600445400000|2020-09-18 16:10:00|||||||||114
1600445700000|2020-09-18 16:15:00|58.72|58.59|58.72|58.59|58.72|58.59|58.72|58.59|1281
1600446000000|2020-09-18 16:20:00|58.82|58.69|58.72|58.59|58.82|58.69|58.72|58.59|671
1600446300000|2020-09-18 16:25:00|58.82|58.69|58.82|58.69|58.82|58.69|58.72|58.59|92
1600446600000|2020-09-18 16:30:00|58.72|58.59|58.72|58.59|58.72|58.59|58.72|58.59|114
1600446900000|2020-09-18 16:35:00|58.62|58.49|58.62|58.49|58.72|58.59|58.62|58.49|423
1600447200000|2020-09-18 16:40:00|58.72|58.59|58.62|58.49|58.72|58.59|58.62|58.49|426
1600447500000|2020-09-18 16:45:00|58.72|58.59|58.72|58.59|58.72|58.59|58.62|58.49|383
1600447800000|2020-09-18 16:50:00|58.62|58.49|58.62|58.49|58.62|58.49|58.62|58.49|277
1600448100000|2020-09-18 16:55:00|||||||||215
1600448400000|2020-09-18 17:00:00|58.72|58.59|58.72|58.59|58.72|58.59|58.72|58.59|866
1600448700000|2020-09-18 17:05:00|58.62|58.49|58.62|58.49|58.72|58.59|58.62|58.49|232
1600449000000|2020-09-18 17:10:00||58.39||58.49||58.49||58.39|1108
1600449300000|2020-09-18 17:15:00|58.52|58.39|58.52|58.39|58.52|58.39|58.42|58.29|1663
1600449900000|2020-09-18 17:25:00|58.42|58.29|58.42|58.29|58.42|58.29|58.42|58.29|72
1600450200000|2020-09-18 17:30:00|||||||||234
1600451100000|2020-09-18 17:45:00|58.52|58.39|58.52|58.39|58.52|58.39|58.52|58.39|85
1600451400000|2020-09-18 17:50:00||58.29||58.39||58.39||58.29|31
1600451700000|2020-09-18 17:55:00|58.62||58.52||58.62||58.52||100
1600452000000|2020-09-18 18:00:00|58.62||58.52||58.62||58.52||20
1600452300000|2020-09-18 18:05:00|58.62||58.52||58.62||58.52||10
1600452600000|2020-09-18 18:10:00|58.62|58.49|58.52|58.39|58.62|58.49|58.52|58.39|170
1600452900000|2020-09-18 18:15:00|58.62|58.49|58.52|58.39|58.62|58.49|58.52|58.39|221
1600453200000|2020-09-18 18:20:00|58.62|58.49|58.62|58.49|58.62|58.49|58.52|58.49|25
1600453800000|2020-09-18 18:30:00|||||||||39
1600454100000|2020-09-18 18:35:00|58.72|58.39|58.72|58.59|58.72|58.59|58.52|58.39|776
1600454400000|2020-09-18 18:40:00|||||||||490
1600455300000|2020-09-18 18:55:00||58.49||58.59||58.59||58.49|254
1600455600000|2020-09-18 19:00:00|58.62|58.49|58.72|58.59|58.72|58.59|58.62|58.49|160
1600456500000|2020-09-18 19:15:00||58.49||58.49||58.59||58.49|63
1600456800000|2020-09-18 19:20:00||58.59||58.59||58.59||58.59|149
1600457100000|2020-09-18 19:25:00|58.82|58.69|58.82|58.69|58.82|58.69|58.72|58.69|344
1600457400000|2020-09-18 19:30:00|58.72|58.59|58.72|58.59|58.72|58.59|58.72|58.59|31
1600457700000|2020-09-18 19:35:00|||||||||10
1600458000000|2020-09-18 19:40:00|||||||||1
1600458300000|2020-09-18 19:45:00||58.49||58.49||58.59||58.49|397
1600458600000|2020-09-18 19:50:00|58.62||58.62||58.72||58.62||141
1600458900000|2020-09-18 19:55:00|58.72|58.39|58.62|58.49|58.72|58.49|58.52|58.39|580
1600668300000|2020-09-21 06:05:00|58.22|58.09|57.72|57.59|58.22|58.09|57.62|57.49|4931
1600668600000|2020-09-21 06:10:00|57.62|57.49|57.72|57.59|57.72|57.59|57.52|57.39|567
1600668900000|2020-09-21 06:15:00|57.62|57.49|57.62|57.49|57.72|57.59|57.62|57.49|854
1600669200000|2020-09-21 06:20:00|57.52|57.39|57.52|57.39|57.52|57.39|57.52|57.39|184
1600669500000|2020-09-21 06:25:00|57.62|57.49|57.52|57.39|57.62|57.49|57.52|57.39|79
1600669800000|2020-09-21 06:30:00|57.62|57.49|57.52|57.39|57.62|57.49|57.52|57.39|130
1600670100000|2020-09-21 06:35:00|57.42|57.29|57.62|57.49|57.62|57.49|57.42|57.29|618
1600670400000|2020-09-21 06:40:00|||||||||200
1600670700000|2020-09-21 06:45:00|57.72|57.59|57.82|57.69|57.82|57.69|57.72|57.49|277
1600671000000|2020-09-21 06:50:00|57.72|57.59|57.72|57.59|57.92|57.79|57.62|57.49|425
1600671300000|2020-09-21 06:55:00|57.82||57.82||57.82||57.72||122
1600671600000|2020-09-21 07:00:00|57.72|57.49|57.52|57.39|57.72|57.59|57.32|57.19|5949
1600671900000|2020-09-21 07:05:00|57.62|57.49|57.32|57.19|57.72|57.59|57.32|57.19|6470
1600672200000|2020-09-21 07:10:00|57.22|57.09|57.22|57.09|57.32|57.19|57.02|56.89|5500
1600672500000|2020-09-21 07:15:00|57.12|56.99|57.32|57.19|57.32|57.19|57.02|56.89|4176
1600672800000|2020-09-21 07:20:00|57.22|57.09|56.82|56.69|57.22|57.09|56.82|56.69|5944
1600673100000|2020-09-21 07:25:00|56.92|56.79|56.82|56.69|56.92|56.79|56.72|56.49|6667
1600673400000|2020-09-21 07:30:00|56.72|56.59|56.32|56.19|56.72|56.59|56.22|56.09|3366
1600673700000|2020-09-21 07:35:00|56.22|56.09|56.12|55.99|56.32|56.19|56.02|55.89|4660
1600674000000|2020-09-21 07:40:00|56.22|56.09|56.22|56.09|56.32|56.19|56.12|55.99|5450
1600674300000|2020-09-21 07:45:00|56.12|55.99|56.02|55.89|56.22|56.09|56.02|55.89|8641
1600674600000|2020-09-21 07:50:00|55.92|55.79|55.82|55.69|55.92|55.79|55.72|55.59|6389
1600674900000|2020-09-21 07:55:00|55.92|55.59|56.12|55.99|56.12|55.99|55.82|55.59|4682
1600675200000|2020-09-21 08:00:00|56.22|55.89|56.12|55.89|56.22|56.09|56.02|55.89|2106
1600675500000|2020-09-21 08:05:00|56.02|55.99|55.82|55.69|56.12|55.99|55.82|55.69|3820
1600675800000|2020-09-21 08:10:00|55.92|55.79|55.82|55.69|55.92|55.79|55.82|55.69|1617
1600676100000|2020-09-21 08:15:00|55.72|55.59|55.72|55.59|55.82|55.69|55.72|55.59|1244
1600676400000|2020-09-21 08:20:00|55.82|55.69|55.72|55.59|55.82|55.69|55.72|55.59|204
1600676700000|2020-09-21 08:25:00|55.82|55.69|55.82|55.69|55.82|55.69|55.82|55.59|542
1600677000000|2020-09-21 08:30:00|55.72|55.59|55.82|55.69|55.82|55.69|55.72|55.59|5465
1600677300000|2020-09-21 08:35:00|55.72|55.59|55.82|55.69|55.82|55.69|55.72|55.59|3859
1600677600000|2020-09-21 08:40:00|55.92|55.79|55.82|55.69|56.02|55.79|55.82|55.69|8133
1600677900000|2020-09-21 08:45:00|55.72|55.59|55.72|55.59|55.82|55.69|55.72|55.59|1076
1600678200000|2020-09-21 08:50:00|55.82|55.69|55.82|55.59|55.82|55.69|55.72|55.59|1184
1600678500000|2020-09-21 08:55:00|55.72|55.69|55.82|55.69|55.82|55.69|55.72|55.59|3591
1600678800000|2020-09-21 09:00:00|55.72|55.59|55.82|55.69|55.82|55.69|55.72|55.59|1770
1600679100000|2020-09-21 09:05:00|55.92|55.79|55.92|55.79|55.92|55.79|55.82|55.69|9993
1600679400000|2020-09-21 09:10:00|56.02|55.89|55.92|55.79|56.02|55.89|55.92|55.79|2600
1600679700000|2020-09-21 09:15:00|56.02|55.69|55.92|55.79|56.02|55.79|55.82|55.69|4112
1600680000000|2020-09-21 09:20:00|56.02|55.89|55.62|55.49|56.02|55.89|55.62|55.49|9347
1600680300000|2020-09-21 09:25:00|55.72|55.59|55.52|55.29|55.72|55.59|55.52|55.29|5135
1600680600000|2020-09-21 09:30:00|55.42|55.39|55.42|55.29|55.42|55.39|55.32|55.19|30779
1600680900000|2020-09-21 09:35:00|55.52|55.39|55.32|55.19|55.52|55.39|55.32|55.19|1359
1600681200000|2020-09-21 09:40:00|55.22|55.09|55.22|55.09|55.32|55.19|55.22|55.09|1479
1600681500000|2020-09-21 09:45:00|55.12|54.99|55.02|54.89|55.12|54.99|55.02|54.89|2088
1600681800000|2020-09-21 09:50:00|54.92|54.79|55.02|54.89|55.12|54.89|54.92|54.79|3996
1600682100000|2020-09-21 09:55:00|54.92|54.79|54.92|54.79|55.02|54.89|54.82|54.69|15245
1600682400000|2020-09-21 10:00:00|54.82|54.69|54.82|54.69|54.92|54.79|54.82|54.69|5995
1600682700000|2020-09-21 10:05:00|54.72|54.59|54.92|54.79|54.92|54.79|54.72|54.59|13615
1600683000000|2020-09-21 10:10:00|54.82|54.69|54.92|54.79|54.92|54.79|54.82|54.69|897
1600683300000|2020-09-21 10:15:00|55.02|54.89|55.12|54.99|55.12|54.99|54.82|54.69|3188
1600683600000|2020-09-21 10:20:00|55.02|54.89|54.92|54.79|55.12|54.99|54.92|54.79|6307
1600683900000|2020-09-21 10:25:00|54.82|54.69|54.82|54.69|54.92|54.79|54.82|54.69|2853
1600684200000|2020-09-21 10:30:00|54.92|54.79|55.12|54.99|55.12|54.99|54.82|54.69|837
1600684500000|2020-09-21 10:35:00|55.02|54.89|55.12|54.99|55.22|55.09|55.02|54.89|1791
1600684800000|2020-09-21 10:40:00|55.02|54.89|55.12|54.99|55.12|54.99|55.02|54.89|714
1600685100000|2020-09-21 10:45:00|55.22|55.09|55.22|55.09|55.22|55.09|55.12|54.99|4537
1600685400000|2020-09-21 10:50:00|55.32|55.19|55.22|55.09|55.32|55.19|55.22|55.09|5497
1600685700000|2020-09-21 10:55:00|55.32|55.19|55.32|55.19|55.32|55.19|55.22|55.09|2634
1600686000000|2020-09-21 11:00:00|55.42|55.29|55.32|55.19|55.42|55.29|55.32|55.19|775
1600686300000|2020-09-21 11:05:00|55.42||55.32||55.42||55.32||1293
1600686600000|2020-09-21 11:10:00|55.22|55.09|55.52|55.39|55.52|55.39|55.22|55.09|3953
1600686900000|2020-09-21 11:15:00|55.42|55.29|55.52|55.39|55.52|55.39|55.42|55.29|3083
1600687200000|2020-09-21 11:20:00|55.42|55.29|55.52|55.39|55.52|55.39|55.42|55.29|1806
1600687500000|2020-09-21 11:25:00|55.42|55.29|55.42|55.29|55.42|55.29|55.42|55.29|592
1600687800000|2020-09-21 11:30:00|55.32|55.19|55.42|55.29|55.42|55.29|55.32|55.19|1033
1600688100000|2020-09-21 11:35:00|55.32|55.19|55.52|55.39|55.52|55.39|55.32|55.19|276
1600688400000|2020-09-21 11:40:00|55.62|55.49|55.82|55.69|55.82|55.69|55.62|55.49|1113
1600688700000|2020-09-21 11:45:00|55.72|55.59|55.82|55.69|55.82|55.69|55.72|55.59|145
1600689000000|2020-09-21 11:50:00|55.92|55.79|56.02|55.89|56.02|55.89|55.82|55.69|3539
1600689300000|2020-09-21 11:55:00|56.12|55.79|56.12|55.99|56.12|55.99|56.12|55.79|5767
1600689600000|2020-09-21 12:00:00|56.02|55.89|56.02|55.89|56.02|55.89|56.02|55.89|1671
1600689900000|2020-09-21 12:05:00|55.92|55.79|55.82|55.69|55.92|55.79|55.82|55.69|812
1600690200000|2020-09-21 12:10:00|55.92|55.79|55.82|55.69|55.92|55.79|55.72|55.59|3534
1600690500000|2020-09-21 12:15:00|55.92|55.79|56.12|55.99|56.12|55.99|55.92|55.79|2934
1600690800000|2020-09-21 12:20:00|56.02|55.89|55.92|55.79|56.02|55.89|55.92|55.79|87
1600691100000|2020-09-21 12:25:00|56.02|55.89|55.82|55.69|56.02|55.89|55.82|55.69|220
1600691400000|2020-09-21 12:30:00|55.72|55.59|55.72|55.59|55.82|55.69|55.72|55.59|277
1600691700000|2020-09-21 12:35:00|55.82|55.69|56.02|55.89|56.02|55.89|55.82|55.69|693
1600692000000|2020-09-21 12:40:00|55.92|55.79|55.92|55.79|56.02|55.89|55.82|55.69|2541
1600692300000|2020-09-21 12:45:00|||||||||13
1600692600000|2020-09-21 12:50:00|56.02|55.89|55.92|55.79|56.02|55.89|55.92|55.79|600
1600692900000|2020-09-21 12:55:00|56.02|55.89|55.92|55.79|56.02|55.89|55.92|55.79|324
1600693200000|2020-09-21 13:00:00|55.82|55.69|55.82|55.69|55.92|55.79|55.82|55.69|944
1600693500000|2020-09-21 13:05:00|55.72|55.59|55.72|55.59|55.72|55.69|55.72|55.59|545
1600693800000|2020-09-21 13:10:00|55.82|55.69|56.02|55.89|56.02|55.89|55.82|55.69|5825
1600694100000|2020-09-21 13:15:00|55.92|55.79|55.92|55.79|55.92|55.79|55.92|55.79|256
1600694400000|2020-09-21 13:20:00|55.82|55.69|55.82|55.69|55.82|55.69|55.72|55.59|5651
1600694700000|2020-09-21 13:25:00|55.92|55.79|55.82|55.69|55.92|55.79|55.82|55.69|1447
1600695000000|2020-09-21 13:30:00|55.72|55.59|55.92|55.79|56.02|55.89|55.72|55.59|2044
1600695300000|2020-09-21 13:35:00|55.82|55.69|55.82|55.69|55.82|55.69|55.72|55.59|2971
1600695600000|2020-09-21 13:40:00|55.72|55.59|55.92|55.79|55.92|55.79|55.72|55.59|2612
1600695900000|2020-09-21 13:45:00|55.82|55.69|56.22|56.09|56.22|56.09|55.82|55.69|2131
1600696200000|2020-09-21 13:50:00|56.12|55.99|56.22|56.09|56.22|56.09|56.12|55.99|2720
1600696500000|2020-09-21 13:55:00|56.12|55.99|56.22|56.09|56.22|56.09|56.12|55.99|692
1600696800000|2020-09-21 14:00:00|56.12|55.99|56.22|56.09|56.22|56.09|56.12|55.99|2025
1600697100000|2020-09-21 14:05:00|56.12|55.99|56.02|55.89|56.12|55.99|56.02|55.89|2792
1600697400000|2020-09-21 14:10:00|55.92|55.79|55.82|55.69|56.02|55.89|55.82|55.69|956
1600697700000|2020-09-21 14:15:00|55.72|55.59|55.62|55.49|55.82|55.69|55.62|55.49|1630
1600698000000|2020-09-21 14:20:00|55.72|55.59|55.72|55.59|55.72|55.59|55.62|55.49|9902
1600698300000|2020-09-21 14:25:00|55.62|55.49|55.62|55.49|55.62|55.49|55.62|55.49|2528
1600698600000|2020-09-21 14:30:00|55.72|55.59|55.52|55.39|55.72|55.59|55.42|55.29|4765
1600698900000|2020-09-21 14:35:00|55.42|55.29|55.32|55.19|55.42|55.29|55.32|55.19|1028
1600699200000|2020-09-21 14:40:00|55.42|55.29|55.22|55.09|55.42|55.29|55.22|55.09|4577
1600699500000|2020-09-21 14:45:00|55.32|55.19|55.42|55.29|55.42|55.29|55.12|54.99|7097
1600699800000|2020-09-21 14:50:00|55.32|55.19|55.22|55.09|55.42|55.29|55.22|55.09|3883
1600700100000|2020-09-21 14:55:00|55.32|55.19|55.32|55.19|55.32|55.19|55.22|55.09|2575
1600700400000|2020-09-21 15:00:00|55.22|55.09|55.32|55.19|55.32|55.19|55.22|55.09|4777
1600700700000|2020-09-21 15:05:00|55.42|55.29|55.42|55.29|55.42|55.29|55.32|55.19|7899
1600701000000|2020-09-21 15:10:00|55.52|55.39|55.32|55.19|55.52|55.39|55.32|55.19|5334
1600701300000|2020-09-21 15:15:00|55.22|55.09|55.12|54.99|55.22|55.09|55.12|54.99|4457
1600701600000|2020-09-21 15:20:00|55.02|54.89|55.02|54.89|55.12|54.99|55.02|54.89|3030
1600701900000|2020-09-21 15:25:00|54.92|54.79|54.92|54.79|55.02|54.89|54.92|54.79|5054
1600702200000|2020-09-21 15:30:00|54.82|54.69|54.82|54.69|55.02|54.89|54.82|54.69|11274
1600702500000|2020-09-21 15:35:00|54.72|54.59|54.92|54.79|55.02|54.89|54.72|54.59|10544
1600702800000|2020-09-21 15:40:00|55.02|54.89|55.02|54.89|55.02|54.89|55.02|54.89|1114
1600703100000|2020-09-21 15:45:00|55.12|54.99|55.12|54.99|55.22|55.09|55.12|54.99|3069
1600703400000|2020-09-21 15:50:00|55.22|55.09|55.22|55.09|55.22|55.09|55.12|54.99|1053
1600703700000|2020-09-21 15:55:00|55.12|54.99|55.12|54.99|55.12|54.99|55.12|54.99|17
1600704000000|2020-09-21 16:00:00|55.22|55.09|55.12|54.99|55.22|55.09|55.12|54.99|931
1600704300000|2020-09-21 16:05:00|55.02|54.89|55.12|54.99|55.12|54.99|55.02|54.89|2343
1600704600000|2020-09-21 16:10:00|||||||||533
1600704900000|2020-09-21 16:15:00|55.22|55.09|55.22|55.09|55.22|55.09|55.22|55.09|872
1600705200000|2020-09-21 16:20:00|55.12|54.99|55.22|55.09|55.22|55.09|55.12|54.99|1356
1600705500000|2020-09-21 16:25:00|55.32|55.19|55.22|55.09|55.32|55.19|55.22|55.09|172
1600705800000|2020-09-21 16:30:00|||||||||788
1600706400000|2020-09-21 16:40:00|||||||||3
1600706700000|2020-09-21 16:45:00|55.12|54.99|55.02|54.89|55.12|54.99|55.02|54.89|1070
1600707000000|2020-09-21 16:50:00|54.92|54.79|55.02|54.89|55.02|54.89|54.92|54.79|1971
1600707300000|2020-09-21 16:55:00|||||||||206
1600707600000|2020-09-21 17:00:00|||||||||512
1600707900000|2020-09-21 17:05:00|55.12|54.99|55.12|54.89|55.12|54.99|55.02|54.89|251
1600708200000|2020-09-21 17:10:00|55.02|54.99|55.12|54.99|55.12|54.99|55.02|54.89|282
1600708500000|2020-09-21 17:15:00|||||||||328
1600708800000|2020-09-21 17:20:00|55.22|55.09|55.22|55.09|55.22|55.09|55.22|55.09|312
1600709100000|2020-09-21 17:25:00|||||||||96
1600709400000|2020-09-21 17:30:00|||||||||146
1600709700000|2020-09-21 17:35:00|55.32|55.19|55.32|55.19|55.32|55.19|55.32|55.19|568
1600710000000|2020-09-21 17:40:00|||||||||96
1600710300000|2020-09-21 17:45:00|55.42|55.29|55.32|55.19|55.42|55.29|55.32|55.19|313
1600710600000|2020-09-21 17:50:00|55.42|55.29|55.32|55.19|55.42|55.29|55.32|55.19|332
1600710900000|2020-09-21 17:55:00|||||||||84
1600711200000|2020-09-21 18:00:00|||||||||38
1600711500000|2020-09-21 18:05:00|55.22|55.09|55.22|55.09|55.22|55.09|55.22|55.09|430
1600711800000|2020-09-21 18:10:00|55.32|55.19|55.22|55.09|55.32|55.19|55.22|55.09|30
1600712100000|2020-09-21 18:15:00|55.12|54.99|55.12|54.99|55.12|54.99|55.12|54.99|101
1600712400000|2020-09-21 18:20:00|55.22|55.09|55.32|55.19|55.32|55.19|55.22|55.09|132
1600713000000|2020-09-21 18:30:00|55.22|55.09|55.22|55.09|55.22|55.09|55.22|55.09|12
1600713300000|2020-09-21 18:35:00|||||||||200
1600713900000|2020-09-21 18:45:00|||||||||41
1600714200000|2020-09-21 18:50:00|||||||||8
1600714500000|2020-09-21 18:55:00|55.32|55.19|55.32|55.19|55.42|55.29|55.32|55.19|43
1600714800000|2020-09-21 19:00:00|55.42|55.29|55.42|55.29|55.42|55.29|55.32|55.29|1
1600715400000|2020-09-21 19:10:00|55.52|55.39|55.42|55.29|55.52|55.39|55.42|55.29|180
1600715700000|2020-09-21 19:15:00|55.52|55.39|55.52|55.39|55.52|55.39|55.52|55.29|84
1600716000000|2020-09-21 19:20:00|55.62|55.49|55.62|55.49|55.62|55.49|55.62|55.49|55
1600716300000|2020-09-21 19:25:00|||||||||164
1600716600000|2020-09-21 19:30:00|55.52|55.39|55.52|55.39|55.62|55.39|55.52|55.39|64
1600716900000|2020-09-21 19:35:00|55.62|55.49|55.62|55.49|55.62|55.49|55.62|55.39|354
1600717200000|2020-09-21 19:40:00|55.52|55.39|55.52|55.39|55.52|55.39|55.52|55.39|142
1600717500000|2020-09-21 19:45:00|||||||||93
1600717800000|2020-09-21 19:50:00|55.62|55.49|55.72|55.59|55.72|55.59|55.62|55.49|1167
1600718100000|2020-09-21 19:55:00|55.62|55.49|55.72|55.49|55.72|55.59|55.62|55.39|1108
1600754700000|2020-09-22 06:05:00|55.42|55.29|55.42|55.29|55.52|55.39|55.42|55.19|0
1600755000000|2020-09-22 06:10:00|55.52|55.19|55.52|55.39|55.52|55.39|55.42|55.19|89
1600755300000|2020-09-22 06:15:00|55.62|55.49|55.22|55.09|55.62|55.49|55.22|55.09|787
1600755600000|2020-09-22 06:20:00|55.12|54.99|55.22|55.09|55.22|55.09|55.12|54.99|2
1600755900000|2020-09-22 06:25:00|55.32|55.19|55.22|55.09|55.42|55.19|55.22|55.09|169
1600756200000|2020-09-22 06:30:00|55.32|55.19|55.32|55.19|55.32|55.19|55.22|55.09|80
1600756500000|2020-09-22 06:35:00|||||||||174
1600756800000|2020-09-22 06:40:00|55.22|55.09|55.22|55.09|55.32|55.19|55.22|55.09|15
1600757100000|2020-09-22 06:45:00|55.32|55.19|55.32|55.19|55.32|55.19|55.22|55.09|71
1600757400000|2020-09-22 06:50:00|||||||||205
1600757700000|2020-09-22 06:55:00|55.42|55.29|55.72|55.59|55.72|55.59|55.42|55.29|1420
1600758000000|2020-09-22 07:00:00|55.62|55.49|55.42|55.29|55.72|55.59|55.22|55.09|2399
1600758300000|2020-09-22 07:05:00|55.32|55.19|54.92|54.69|55.32|55.19|54.82|54.69|6104
1600758600000|2020-09-22 07:10:00|54.82|54.79|54.52|54.39|54.92|54.79|54.52|54.39|4845
1600758900000|2020-09-22 07:15:00|54.62|54.49|54.72|54.59|54.72|54.59|54.52|54.39|3457
1600759200000|2020-09-22 07:20:00|54.82|54.69|55.02|54.89|55.12|54.99|54.82|54.69|7760
1600759500000|2020-09-22 07:25:00|55.12|54.99|55.12|54.99|55.12|54.99|55.02|54.79|2213
1600759800000|2020-09-22 07:30:00|55.22|55.09|55.12|54.99|55.22|55.09|55.02|54.89|344
1600760100000|2020-09-22 07:35:00|55.02|54.89|55.02|54.89|55.12|54.99|54.92|54.79|329
1600760400000|2020-09-22 07:40:00|55.12|54.99|55.22|55.09|55.22|55.09|55.02|54.89|1109
1600760700000|2020-09-22 07:45:00|55.12|54.99|55.42|55.29|55.42|55.29|55.12|54.99|1168
1600761000000|2020-09-22 07:50:00|55.52|55.39|55.42|55.29|55.52|55.39|55.42|55.29|84
1600761300000|2020-09-22 07:55:00|55.52|55.39|55.52|55.39|55.62|55.49|55.52|55.39|280
1600761600000|2020-09-22 08:00:00|55.62|55.49|55.42|55.29|55.62|55.49|55.42|55.29|1370
1600761900000|2020-09-22 08:05:00|55.52|55.39|55.52|55.39|55.52|55.39|55.42|55.29|649
1600762200000|2020-09-22 08:10:00|55.42|55.29|55.32|55.19|55.52|55.39|55.22|55.09|3782
1600762500000|2020-09-22 08:15:00|55.42|55.29|55.22|55.09|55.42|55.29|55.22|55.09|220
1600762800000|2020-09-22 08:20:00|55.12|54.99|55.12|54.99|55.22|55.09|55.02|54.89|1492
1600763100000|2020-09-22 08:25:00|55.02|54.89|55.12|54.99|55.12|54.99|55.02|54.89|312
1600763400000|2020-09-22 08:30:00|55.02|54.89|55.02|54.89|55.12|54.99|55.02|54.89|398
1600763700000|2020-09-22 08:35:00|54.92|54.79|54.92|54.69|54.92|54.79|54.82|54.69|1885
1600764000000|2020-09-22 08:40:00|54.82|54.79|54.72|54.59|54.92|54.79|54.72|54.59|2692
1600764300000|2020-09-22 08:45:00|54.82|54.69|54.72|54.59|54.82|54.69|54.62|54.49|673
1600764600000|2020-09-22 08:50:00|54.62|54.49|54.72|54.59|54.72|54.59|54.62|54.49|759
1600764900000|2020-09-22 08:55:00|54.82|54.69|54.82|54.69|54.82|54.69|54.62|54.49|4830
1600765200000|2020-09-22 09:00:00|54.72|54.59|54.92|54.79|54.92|54.79|54.72|54.59|1238
1600765500000|2020-09-22 09:05:00|55.02|54.89|55.02|54.89|55.02|54.89|54.92|54.79|1829
1600765800000|2020-09-22 09:10:00|55.12|54.99|55.12|54.99|55.12|54.99|55.12|54.99|1272
1600766100000|2020-09-22 09:15:00|55.02|54.89|55.02|54.89|55.02|54.89|55.02|54.89|7843
1600766400000|2020-09-22 09:20:00|54.92|54.79|55.12|54.99|55.12|54.99|54.92|54.79|378
1600766700000|2020-09-22 09:25:00|55.02|54.89|55.02|54.89|55.12|54.99|55.02|54.89|623
1600767000000|2020-09-22 09:30:00|||||||||869
1600767300000|2020-09-22 09:35:00|54.92|54.79|55.02|54.89|55.02|54.89|54.92|54.79|361
1600767600000|2020-09-22 09:40:00|55.12|54.99|55.12|54.99|55.12|54.99|55.02|54.89|512
1600767900000|2020-09-22 09:45:00|55.02|54.89|55.12|54.99|55.12|54.99|55.02|54.89|505
1600768200000|2020-09-22 09:50:00|55.22|55.09|55.02|54.89|55.22|55.09|54.92|54.79|951
1600768500000|2020-09-22 09:55:00|54.92|54.79|54.92|54.79|55.02|54.89|54.92|54.79|459
1600768800000|2020-09-22 10:00:00|55.02|54.89|55.02|54.89|55.02|54.89|54.92|54.79|717
1600769100000|2020-09-22 10:05:00|54.92|54.79|54.92|54.79|55.02|54.89|54.92|54.79|1566
1600769400000|2020-09-22 10:10:00|54.82|54.69|54.92|54.79|54.92|54.79|54.82|54.69|627
1600769700000|2020-09-22 10:15:00|||||||||123
1600770000000|2020-09-22 10:20:00|55.02|54.89|55.22|55.09|55.22|55.09|55.02|54.89|1511
1600770300000|2020-09-22 10:25:00|55.12|54.99|55.22|55.09|55.22|55.09|55.12|54.99|237
1600770600000|2020-09-22 10:30:00|55.32|55.19|55.32|55.19|55.32|55.19|55.22|55.09|3317
1600770900000|2020-09-22 10:35:00|55.42|55.29|55.32|55.19|55.42|55.29|55.32|55.19|2445
1600771200000|2020-09-22 10:40:00|55.42|55.29|55.32|55.19|55.42|55.29|55.32|55.19|637
1600771500000|2020-09-22 10:45:00|55.42|55.29|55.32|55.19|55.42|55.29|55.32|55.19|456
1600771800000|2020-09-22 10:50:00|55.22|55.09|55.32|55.19|55.32|55.19|55.22|55.09|3975
1600772100000|2020-09-22 10:55:00|55.42|55.29|55.42|55.29|55.52|55.39|55.42|55.29|2425
1600772400000|2020-09-22 11:00:00|55.52|55.39|55.52|55.39|55.52|55.39|55.42|55.29|635
1600772700000|2020-09-22 11:05:00|55.42|55.29|55.52|55.39|55.52|55.39|55.42|55.29|1566
1600773000000|2020-09-22 11:10:00|55.62|55.49|55.62|55.49|55.62|55.49|55.52|55.39|1288
1600773300000|2020-09-22 11:15:00|55.72|55.59|55.72|55.59|55.72|55.59|55.62|55.49|10360
1600773600000|2020-09-22 11:20:00|55.62|55.49|55.72|55.59|55.72|55.59|55.62|55.49|161
1600773900000|2020-09-22 11:25:00|||||||||431
1600774200000|2020-09-22 11:30:00|55.82|55.69|55.82|55.69|55.82|55.69|55.72|55.59|389
1600774500000|2020-09-22 11:35:00|55.92|55.79|55.72|55.59|55.92|55.79|55.72|55.59|1253
1600774800000|2020-09-22 11:40:00|55.82|55.69|55.52|55.39|55.82|55.69|55.52|55.39|1572
1600775100000|2020-09-22 11:45:00|55.42|55.29|55.42|55.29|55.52|55.39|55.42|55.29|867
1600775400000|2020-09-22 11:50:00|55.52|55.39|55.42|55.29|55.52|55.39|55.32|55.19|1757
1600775700000|2020-09-22 11:55:00|55.32|55.19|55.32|55.19|55.42|55.29|55.32|55.19|777
1600776000000|2020-09-22 12:00:00|55.42|55.29|55.32|55.19|55.42|55.29|55.32|55.19|148
1600776300000|2020-09-22 12:05:00|55.22|55.09|55.32|55.19|55.32|55.19|55.22|55.09|1338
1600776600000|2020-09-22 12:10:00|55.42|55.29|55.32|55.19|55.42|55.29|55.32|55.19|297
1600776900000|2020-09-22 12:15:00|55.42|55.29|55.22|55.09|55.42|55.29|55.22|55.09|2455
1600777200000|2020-09-22 12:20:00|55.32||55.22||55.32||55.22||420
1600777500000|2020-09-22 12:25:00|55.32|55.19|55.32|55.09|55.32|55.19|55.22|55.09|351
1600777800000|2020-09-22 12:30:00|55.22|55.19|55.42|55.29|55.42|55.29|55.22|55.19|188
1600778100000|2020-09-22 12:35:00|55.52|55.39|55.32|55.19|55.52|55.39|55.32|55.19|368
1600778400000|2020-09-22 12:40:00|55.42|55.29|55.32|55.19|55.42|55.29|55.32|55.19|136
1600778700000|2020-09-22 12:45:00|||||||||109
1600779000000|2020-09-22 12:50:00|55.42|55.29|55.52|55.39|55.52|55.39|55.42|55.29|6740
1600779300000|2020-09-22 12:55:00|||||||||714
1600779600000|2020-09-22 13:00:00|||||||||3038
1600779900000|2020-09-22 13:05:00|55.62|55.49|55.62|55.49|55.62|55.49|55.62|55.49|1727
1600780200000|2020-09-22 13:10:00|55.72|55.59|55.62|55.49|55.72|55.59|55.52|55.39|1882
1600780500000|2020-09-22 13:15:00|55.52|55.39|55.52|55.39|55.52|55.39|55.42|55.29|551
1600780800000|2020-09-22 13:20:00|55.62|55.49|55.52|55.39|55.62|55.49|55.52|55.39|738
1600781100000|2020-09-22 13:25:00|55.62|55.49|55.62|55.49|55.62|55.49|55.52|55.39|625
1600781400000|2020-09-22 13:30:00|55.52|55.39|55.72|55.59|55.72|55.59|55.52|55.39|2036
1600781700000|2020-09-22 13:35:00|55.62|55.49|55.82|55.69|55.82|55.69|55.62|55.49|1634
1600782000000|2020-09-22 13:40:00|55.72|55.59|55.72|55.59|55.72|55.59|55.72|55.59|1133
1600782300000|2020-09-22 13:45:00|55.82|55.69|55.42|55.29|55.82|55.69|55.42|55.29|4399
1600782600000|2020-09-22 13:50:00|55.32|55.19|55.32|55.19|55.32|55.19|55.32|55.19|2126
1600782900000|2020-09-22 13:55:00|55.42|55.29|55.22|55.09|55.42|55.29|55.22|55.09|3384
1600783200000|2020-09-22 14:00:00|55.32|55.19|55.22|55.09|55.32|55.19|55.12|54.99|1945
1600783500000|2020-09-22 14:05:00|55.12|54.99|55.22|55.09|55.32|55.19|55.12|54.99|623
1600783800000|2020-09-22 14:10:00|55.32|55.19|55.22|55.09|55.32|55.19|55.12|54.99|434
1600784100000|2020-09-22 14:15:00|55.32|55.19|55.32|55.19|55.42|55.19|55.32|55.19|1758
1600784400000|2020-09-22 14:20:00|55.42|55.29|55.22|55.09|55.42|55.29|55.22|55.09|446
1600784700000|2020-09-22 14:25:00|55.12|54.99|55.22|55.09|55.22|55.09|55.12|54.99|469
1600785000000|2020-09-22 14:30:00|55.12|54.99|55.12|54.99|55.22|55.09|55.12|54.99|1571
1600785300000|2020-09-22 14:35:00|55.22|55.09|55.12|54.99|55.22|55.09|55.12|54.99|779
1600785600000|2020-09-22 14:40:00|55.02|54.89|54.92|54.79|55.02|54.89|54.92|54.79|1553
1600785900000|2020-09-22 14:45:00|54.82|54.69|54.82|54.69|54.92|54.79|54.72|54.59|2332
1600786200000|2020-09-22 14:50:00|54.72|54.59|54.72|54.59|54.82|54.69|54.72|54.59|1127
1600786500000|2020-09-22 14:55:00|54.62|54.49|54.62|54.49|54.62|54.49|54.62|54.49|1921
1600786800000|2020-09-22 15:00:00|54.52|54.39|54.52|54.39|54.52|54.39|54.52|54.39|2355
1600787100000|2020-09-22 15:05:00|54.62|54.49|54.72|54.59|54.72|54.59|54.62|54.49|4336
1600787400000|2020-09-22 15:10:00|54.82|54.69|54.82|54.69|54.92|54.79|54.72|54.59|6454
1600787700000|2020-09-22 15:15:00|54.92|54.79|54.92|54.79|54.92|54.79|54.92|54.79|4149
1600788000000|2020-09-22 15:20:00|54.82|54.69|54.92|54.79|54.92|54.79|54.82|54.69|6873
1600788300000|2020-09-22 15:25:00|54.82|54.69|54.82|54.69|54.82|54.79|54.72|54.59|3241
1600788600000|2020-09-22 15:30:00|54.72|54.59|54.62|54.49|54.72|54.59|54.62|54.49|10974
1600788900000|2020-09-22 15:35:00|54.52|54.39|54.52|54.39|54.62|54.49|54.52|54.39|2716
1600789200000|2020-09-22 15:40:00|54.62|54.49|54.62|54.49|54.62|54.49|54.52|54.39|1569
1600789500000|2020-09-22 15:45:00|54.72|54.59|54.72|54.59|54.72|54.59|54.72|54.59|1411
1600789800000|2020-09-22 15:50:00|54.62|54.49|54.62|54.49|54.62|54.49|54.62|54.49|661
1600790100000|2020-09-22 15:55:00|||||||||19
1600790400000|2020-09-22 16:00:00|54.72|54.59|54.82|54.69|54.82|54.69|54.72|54.59|1670
1600790700000|2020-09-22 16:05:00|||||||||465
1600791000000|2020-09-22 16:10:00|54.72|54.59|54.72|54.59|54.72|54.59|54.72|54.59|240
1600791300000|2020-09-22 16:15:00|||||||||3
1600791600000|2020-09-22 16:20:00|54.62|54.49|54.62|54.49|54.72|54.49|54.62|54.49|864
1600791900000|2020-09-22 16:25:00|||||||||84
1600792200000|2020-09-22 16:30:00|54.52|54.39|54.52|54.39|54.62|54.39|54.52|54.39|2399
1600792500000|2020-09-22 16:35:00|54.62|54.49|54.62|54.49|54.62|54.49|54.52|54.39|528
1600793100000|2020-09-22 16:45:00|54.52|54.39|54.52|54.39|54.52|54.39|54.52|54.39|828
1600793400000|2020-09-22 16:50:00||54.29||54.39||54.39||54.29|304
1600793700000|2020-09-22 16:55:00|54.42|54.29|54.52|54.39|54.52|54.39|54.42|54.29|365
1600794300000|2020-09-22 17:05:00|||||||||1
1600794600000|2020-09-22 17:10:00|||||||||54
1600794900000|2020-09-22 17:15:00|||||||||6
1600795200000|2020-09-22 17:20:00|54.62|54.49|54.62|54.49|54.62|54.49|54.62|54.49|227
1600795500000|2020-09-22 17:25:00|||||||||1
1600795800000|2020-09-22 17:30:00|54.52|54.39|54.62|54.49|54.62|54.49|54.52|54.39|588
1600796400000|2020-09-22 17:40:00|54.72||54.62||54.72||54.62||2
1600796700000|2020-09-22 17:45:00|54.72|54.59|54.72|54.59|54.72|54.59|54.72|54.59|5
1600797000000|2020-09-22 17:50:00|||||||||1
1600797300000|2020-09-22 17:55:00|||||||||2
1600797600000|2020-09-22 18:00:00|54.82|54.69|54.82|54.69|54.82|54.69|54.72|54.59|147
1600797900000|2020-09-22 18:05:00|54.72|54.59|54.72|54.59|54.82|54.59|54.72|54.59|39
1600798200000|2020-09-22 18:10:00|54.82|54.69|54.82|54.69|54.82|54.69|54.82|54.69|37
1600798500000|2020-09-22 18:15:00|54.72|54.59|54.82|54.69|54.82|54.69|54.72|54.59|9
1600798800000|2020-09-22 18:20:00|54.72|54.59|54.72|54.59|54.72|54.59|54.72|54.59|12
1600799100000|2020-09-22 18:25:00|54.82|54.69|54.72|54.59|54.82|54.69|54.72|54.59|52
1600799400000|2020-09-22 18:30:00|54.82|54.69|54.72|54.59|54.82|54.69|54.72|54.59|143
1600799700000|2020-09-22 18:35:00|54.82|54.69|54.82|54.69|54.82|54.69|54.82|54.69|29
1600800000000|2020-09-22 18:40:00|||||||||2
1600800300000|2020-09-22 18:45:00|54.72|54.59|54.82|54.59|54.82|54.59|54.72|54.59|85
1600800600000|2020-09-22 18:50:00|54.72||54.72||54.72||54.72||0
1600800900000|2020-09-22 18:55:00|||||||||1
1600801200000|2020-09-22 19:00:00|||||||||2
1600801500000|2020-09-22 19:05:00|54.82||54.72||54.82||54.72||47
1600801800000|2020-09-22 19:10:00|||||||||1
1600802100000|2020-09-22 19:15:00|54.82|54.69|54.82|54.69|54.82|54.69|54.82|54.69|4
1600802400000|2020-09-22 19:20:00|||||||||5
1600803000000|2020-09-22 19:30:00|||||||||4
1600803300000|2020-09-22 19:35:00|||||||||230
1600803600000|2020-09-22 19:40:00|||||||||158
1600803900000|2020-09-22 19:45:00|54.92|54.79|55.02|54.89|55.02|54.89|54.92|54.79|659
1600804200000|2020-09-22 19:50:00|54.92|54.79|55.02|54.89|55.02|54.89|54.92|54.79|165
1600804500000|2020-09-22 19:55:00|55.12|54.99|55.12|54.89|55.12|54.99|55.12|54.89|650
1600841100000|2020-09-23 06:05:00|55.22|55.09|55.12|54.99|55.22|55.09|55.12|54.89|126
1600841400000|2020-09-23 06:10:00|55.02|54.89|55.02|54.89|55.02|54.99|55.02|54.89|1
1600841700000|2020-09-23 06:15:00|54.92|54.79|54.92|54.79|54.92|54.79|54.92|54.79|8
1600842000000|2020-09-23 06:20:00|54.82|54.69|54.72|54.59|54.92|54.79|54.72|54.59|1082
1600842300000|2020-09-23 06:25:00|||||||||55
1600842600000|2020-09-23 06:30:00|54.82|54.69|54.82|54.69|54.92|54.79|54.82|54.69|226
1600842900000|2020-09-23 06:35:00|54.92|54.79|55.12|54.99|55.12|54.99|54.92|54.79|2277
1600843200000|2020-09-23 06:40:00|55.02|54.89|55.02|54.89|55.12|54.99|55.02|54.89|474
1600843500000|2020-09-23 06:45:00|54.92|54.79|55.02|54.89|55.02|54.89|54.92|54.79|840
1600843800000|2020-09-23 06:50:00|55.12|54.99|55.12|54.99|55.12|54.99|55.12|54.99|152
1600844100000|2020-09-23 06:55:00|55.22|55.09|55.22|55.09|55.22|55.09|55.12|54.99|682
1600844400000|2020-09-23 07:00:00|55.12|54.99|54.92|54.69|55.22|55.09|54.82|54.69|2092
1600844700000|2020-09-23 07:05:00|54.82|54.79|54.72|54.49|54.82|54.79|54.52|54.39|2486
1600845000000|2020-09-23 07:10:00|54.62|54.59|54.62|54.49|54.82|54.69|54.52|54.39|5041
1600845300000|2020-09-23 07:15:00|54.52|54.39|54.72|54.59|54.72|54.59|54.42|54.29|3163
1600845600000|2020-09-23 07:20:00|54.62|54.49|54.92|54.79|55.12|54.99|54.62|54.49|2526
1600845900000|2020-09-23 07:25:00|55.02|54.89|54.82|54.69|55.02|54.89|54.82|54.69|218
1600846200000|2020-09-23 07:30:00|54.92|54.79|54.92|54.79|55.02|54.89|54.82|54.69|1318
1600846500000|2020-09-23 07:35:00|54.82|54.69|54.92|54.79|55.02|54.89|54.82|54.69|432
1600846800000|2020-09-23 07:40:00|55.02|54.89|55.12|54.99|55.12|54.99|54.92|54.79|597
1600847100000|2020-09-23 07:45:00|55.02|54.89|55.32|55.19|55.32|55.19|55.02|54.89|1216
1600847400000|2020-09-23 07:50:00|55.22|55.09|55.32|55.19|55.32|55.19|55.22|55.09|1037
1600847700000|2020-09-23 07:55:00|55.42|55.29|55.42|55.29|55.42|55.29|55.22|55.09|2118
1600848000000|2020-09-23 08:00:00|55.52|55.39|55.52|55.39|55.52|55.39|55.42|55.29|5496
1600848300000|2020-09-23 08:05:00|55.42|55.29|55.42|55.29|55.52|55.39|55.42|55.29|782
1600848600000|2020-09-23 08:10:00|55.32|55.19|55.42|55.29|55.42|55.29|55.32|55.19|1202
1600848900000|2020-09-23 08:15:00|||||||||40
1600849200000|2020-09-23 08:20:00|55.32|55.19|55.32|55.19|55.42|55.29|55.32|55.19|337
1600849500000|2020-09-23 08:25:00|55.42|55.29|55.52|55.39|55.52|55.39|55.42|55.29|1190
1600849800000|2020-09-23 08:30:00|55.62|55.49|55.72|55.59|55.72|55.59|55.62|55.49|6166
1600850100000|2020-09-23 08:35:00|55.82|55.69|55.82|55.69|55.92|55.69|55.72|55.59|3371
1600850400000|2020-09-23 08:40:00|55.92|55.79|55.72|55.59|55.92|55.79|55.72|55.59|3084
1600850700000|2020-09-23 08:45:00|55.82|55.69|55.72|55.59|55.82|55.69|55.72|55.59|406
1600851000000|2020-09-23 08:50:00|55.62|55.49|55.72|55.59|55.72|55.59|55.62|55.49|587
1600851300000|2020-09-23 08:55:00|55.62|55.49|55.72|55.59|55.72|55.59|55.62|55.49|189
1600851600000|2020-09-23 09:00:00|55.82|55.69|55.62|55.49|55.82|55.69|55.62|55.49|552
1600851900000|2020-09-23 09:05:00|55.72|55.59|55.62|55.49|55.72|55.59|55.52|55.39|438
1600852200000|2020-09-23 09:10:00|55.52|55.39|55.62|55.49|55.62|55.49|55.52|55.39|254
1600852500000|2020-09-23 09:15:00|55.72|55.59|55.62|55.49|55.72|55.59|55.62|55.49|1208
1600852800000|2020-09-23 09:20:00|55.72|55.59|55.72|55.59|55.72|55.59|55.62|55.49|1310
1600853100000|2020-09-23 09:25:00|55.62|55.49|55.72|55.59|55.72|55.59|55.62|55.49|306
1600853400000|2020-09-23 09:30:00|55.62|55.49|55.72|55.59|55.72|55.59|55.62|55.49|1698
1600853700000|2020-09-23 09:35:00|55.62|55.49|55.72|55.59|55.72|55.59|55.62|55.49|2825
1600854000000|2020-09-23 09:40:00|55.82|55.69|55.52|55.39|55.82|55.69|55.52|55.39|5077
1600854300000|2020-09-23 09:45:00|55.62|55.49|55.62|55.49|55.62|55.49|55.62|55.49|986
1600854600000|2020-09-23 09:50:00|55.52|55.39|55.62|55.49|55.62|55.49|55.52|55.39|28
1600854900000|2020-09-23 09:55:00|55.52|55.39|55.62|55.49|55.62|55.49|55.52|55.39|608
1600855200000|2020-09-23 10:00:00|55.52|55.39|55.52|55.39|55.52|55.39|55.52|55.39|1017
1600855500000|2020-09-23 10:05:00|55.42|55.29|55.42|55.29|55.42|55.29|55.42|55.29|1673
1600855800000|2020-09-23 10:10:00|55.32|55.19|55.42|55.29|55.42|55.29|55.32|55.19|2118
1600856100000|2020-09-23 10:15:00|55.32|55.19|55.22|55.09|55.42|55.29|55.22|55.09|1634
1600856400000|2020-09-23 10:20:00|55.32|55.19|55.42|55.29|55.42|55.29|55.32|55.19|4083
1600856700000|2020-09-23 10:25:00|||||||||10
1600857000000|2020-09-23 10:30:00|55.52|55.39|55.52|55.39|55.52|55.39|55.42|55.29|982
1600857300000|2020-09-23 10:35:00|55.42|55.29|55.42|55.29|55.42|55.29|55.42|55.29|970
1600857600000|2020-09-23 10:40:00|55.32|55.19|55.32|55.19|55.42|55.29|55.32|55.19|372
1600857900000|2020-09-23 10:45:00|55.42|55.29|55.42|55.29|55.42|55.29|55.32|55.19|1473
1600858200000|2020-09-23 10:50:00|55.52|55.39|55.52|55.39|55.52|55.39|55.42|55.29|1469
1600858500000|2020-09-23 10:55:00|55.42|55.29|55.42|55.29|55.42|55.29|55.42|55.29|73
1600858800000|2020-09-23 11:00:00|||||||||25
1600859100000|2020-09-23 11:05:00|55.52|55.39|55.52|55.39|55.52|55.39|55.52|55.39|2923
1600859400000|2020-09-23 11:10:00|55.42|55.29|55.52|55.39|55.52|55.39|55.42|55.29|405
1600859700000|2020-09-23 11:15:00|55.42|55.29|55.42|55.29|55.52|55.39|55.42|55.29|133
1600860300000|2020-09-23 11:25:00|55.32|55.19|55.32|55.19|55.32|55.19|55.32|55.19|503
1600860600000|2020-09-23 11:30:00|||||||||69
1600860900000|2020-09-23 11:35:00|55.42|55.29|55.42|55.29|55.42|55.29|55.42|55.29|2339
1600861200000|2020-09-23 11:40:00|55.32|55.19|55.32|55.19|55.32|55.19|55.32|55.19|2726
1600861500000|2020-09-23 11:45:00|55.22|55.09|55.22|55.09|55.22|55.09|55.22|55.09|86
1600861800000|2020-09-23 11:50:00|||||||||8
1600862100000|2020-09-23 11:55:00|||||||||169
1600862400000|2020-09-23 12:00:00|55.12|54.99|55.22|55.09|55.22|55.09|55.12|54.99|3799
1600862700000|2020-09-23 12:05:00|||||||||754
1600863000000|2020-09-23 12:10:00|||||||||133
1600863300000|2020-09-23 12:15:00|55.12|54.99|55.12|54.99|55.12|54.99|55.12|54.99|3244
1600863600000|2020-09-23 12:20:00|55.02|54.89|55.02|54.89|55.12|54.99|54.92|54.79|7997
1600863900000|2020-09-23 12:25:00|55.12|54.99|55.12|54.99|55.12|54.99|55.12|54.99|1730
1600864200000|2020-09-23 12:30:00|55.22|55.09|55.22|55.09|55.22|55.09|55.12|54.99|1619
1600864500000|2020-09-23 12:35:00|||||||||193
1600864800000|2020-09-23 12:40:00|55.12|54.99|55.12|54.99|55.12|54.99|55.12|54.99|2243
1600865100000|2020-09-23 12:45:00|55.02|54.89|55.02|54.89|55.02|54.89|55.02|54.89|478
1600865400000|2020-09-23 12:50:00|54.92|54.79|55.02|54.89|55.02|54.89|54.92|54.79|5265
1600865700000|2020-09-23 12:55:00|55.12|54.99|55.12|54.99|55.12|54.99|55.12|54.99|1808
1600866000000|2020-09-23 13:00:00|55.02|54.89|55.02|54.89|55.12|54.99|55.02|54.89|177
1600866300000|2020-09-23 13:05:00|||||||||106
1600866600000|2020-09-23 13:10:00|54.92|54.79|54.92|54.79|54.92|54.79|54.92|54.79|3661
1600866900000|2020-09-23 13:15:00|||||||||27
1600867200000|2020-09-23 13:20:00|55.02|54.89|54.92|54.79|55.12|54.99|54.92|54.79|3413
1600867500000|2020-09-23 13:25:00|55.02|54.89|55.02|54.89|55.02|54.89|54.92|54.79|292
1600867800000|2020-09-23 13:30:00|54.92|54.79|55.12|54.99|55.12|54.99|54.92|54.79|870
1600868100000|2020-09-23 13:35:00|55.22|55.09|55.22|55.09|55.22|55.09|55.12|54.99|299
1600868400000|2020-09-23 13:40:00|55.32|55.19|55.12|54.99|55.32|55.19|55.02|54.89|3068
1600868700000|2020-09-23 13:45:00|55.22|55.09|54.92|54.79|55.22|55.09|54.82|54.69|13284
1600869000000|2020-09-23 13:50:00|54.82|54.69|54.52|54.39|54.82|54.69|54.52|54.39|6522
1600869300000|2020-09-23 13:55:00|54.62|54.49|54.52|54.39|54.62|54.49|54.52|54.39|8190
1600869600000|2020-09-23 14:00:00|54.62|54.49|54.62|54.49|54.72|54.59|54.52|54.39|12813
1600869900000|2020-09-23 14:05:00|54.52|54.39|54.42|54.29|54.52|54.39|54.42|54.29|4148
1600870200000|2020-09-23 14:10:00|54.52|54.39|54.32|54.19|54.62|54.49|54.32|54.19|4856
1600870500000|2020-09-23 14:15:00|54.42|54.29|54.32|54.19|54.42|54.29|54.32|54.19|6069
1600870800000|2020-09-23 14:20:00|54.42|54.29|54.32|54.19|54.42|54.29|54.32|54.19|918
1600871100000|2020-09-23 14:25:00|54.42|54.29|54.32|54.19|54.42|54.29|54.32|54.19|2637
1600871400000|2020-09-23 14:30:00|54.42|54.29|54.12|53.99|54.42|54.29|54.12|53.99|3676
1600871700000|2020-09-23 14:35:00|54.02|53.89|53.92|53.79|54.02|53.89|53.92|53.79|4991
1600872000000|2020-09-23 14:40:00|54.02|53.89|54.12|53.99|54.12|53.99|54.02|53.89|6971
1600872300000|2020-09-23 14:45:00|54.02|53.89|54.12|53.99|54.12|53.99|54.02|53.89|1553
1600872600000|2020-09-23 14:50:00|54.02|53.89|54.02|53.89|54.02|53.89|53.92|53.79|3266
1600872900000|2020-09-23 14:55:00|54.12|53.99|53.92|53.79|54.12|53.99|53.92|53.79|2022
1600873200000|2020-09-23 15:00:00|53.82|53.69|54.02|53.89|54.02|53.89|53.82|53.69|7904
1600873500000|2020-09-23 15:05:00|54.12|53.99|54.12|53.99|54.12|53.99|54.02|53.89|4666
1600873800000|2020-09-23 15:10:00|54.02|53.89|54.02|53.89|54.12|53.99|54.02|53.89|4929
1600874100000|2020-09-23 15:15:00|53.92|53.79|53.92|53.79|54.02|53.89|53.82|53.69|3021
1600874400000|2020-09-23 15:20:00|53.82|53.69|53.92|53.79|53.92|53.79|53.82|53.69|4265
1600874700000|2020-09-23 15:25:00|53.82|53.69|53.72|53.59|53.82|53.69|53.62|53.49|11084
1600875000000|2020-09-23 15:30:00|53.62|53.49|53.62|53.49|53.72|53.59|53.62|53.49|6251
1600875300000|2020-09-23 15:35:00|53.72|53.59|53.92|53.79|54.02|53.89|53.72|53.59|4914
1600875600000|2020-09-23 15:40:00|||||||||1026
1600875900000|2020-09-23 15:45:00|53.82|53.69|53.72|53.59|53.92|53.79|53.72|53.59|1617
1600876200000|2020-09-23 15:50:00|||||||||947
1600876500000|2020-09-23 15:55:00|53.62|53.49|53.62|53.49|53.62|53.49|53.62|53.49|2756
1600876800000|2020-09-23 16:00:00|53.52|53.39|53.72|53.59|53.82|53.69|53.52|53.39|2348
1600877100000|2020-09-23 16:05:00|53.82|53.69|53.72|53.59|53.82|53.69|53.72|53.59|852
1600877400000|2020-09-23 16:10:00|||||||||369
1600877700000|2020-09-23 16:15:00|53.62|53.49|53.72|53.59|53.82|53.59|53.62|53.49|6239
1600878000000|2020-09-23 16:20:00|53.62|53.49|53.52|53.39|53.62|53.49|53.52|53.39|1952
1600878300000|2020-09-23 16:25:00|53.62|53.49|53.62|53.49|53.62|53.49|53.62|53.49|963
1600878600000|2020-09-23 16:30:00|53.52|53.39|53.62|53.49|53.62|53.49|53.52|53.39|1068
1600878900000|2020-09-23 16:35:00|53.72|53.59|53.62|53.49|53.72|53.59|53.62|53.49|343
1600879200000|2020-09-23 16:40:00|53.72|53.59|53.62|53.49|53.72|53.59|53.62|53.49|151
1600879500000|2020-09-23 16:45:00|53.72|53.59|53.72|53.59|53.72|53.59|53.72|53.59|1045
1600880100000|2020-09-23 16:55:00|53.82|53.69|53.82|53.69|53.82|53.69|53.82|53.59|571
1600880400000|2020-09-23 17:00:00|53.72|53.59|53.72|53.59|53.72|53.59|53.72|53.59|5
1600880700000|2020-09-23 17:05:00|||||||||10
1600881000000|2020-09-23 17:10:00|||||||||11
1600881300000|2020-09-23 17:15:00|||||||||1
1600881600000|2020-09-23 17:20:00|||||||||1
1600881900000|2020-09-23 17:25:00|53.62|53.49|53.62|53.49|53.62|53.59|53.62|53.49|21
1600882200000|2020-09-23 17:30:00|||||||||470
1600882500000|2020-09-23 17:35:00|53.52|53.39|53.52|53.39|53.52|53.39|53.52|53.39|1136
1600882800000|2020-09-23 17:40:00|||||||||20
1600883400000|2020-09-23 17:50:00|53.42|53.29|53.52|53.39|53.52|53.39|53.42|53.29|87
1600883700000|2020-09-23 17:55:00|||||||||1
1600884000000|2020-09-23 18:00:00|53.42|53.29|53.52|53.29|53.52|53.39|53.42|53.29|85
1600884300000|2020-09-23 18:05:00||53.39||53.39||53.39||53.29|20
1600884600000|2020-09-23 18:10:00|53.42|53.29|53.52|53.39|53.52|53.39|53.42|53.29|15
1600884900000|2020-09-23 18:15:00|53.42|53.29|53.32|53.19|53.42|53.29|53.32|53.19|32
1600885200000|2020-09-23 18:20:00|53.42|53.29|53.42|53.19|53.42|53.29|53.32|53.19|6
1600885500000|2020-09-23 18:25:00|53.32|53.29|53.42|53.19|53.42|53.29|53.32|53.19|20
1600885800000|2020-09-23 18:30:00|53.32||53.42||53.42||53.32||32
1600886100000|2020-09-23 18:35:00|53.32|53.29|53.32|53.19|53.32|53.29|53.32|53.19|3
1600886400000|2020-09-23 18:40:00|||||||||119
1600886700000|2020-09-23 18:45:00|||||||||65
1600887000000|2020-09-23 18:50:00||53.09||53.19||53.19||53.09|386
1600887300000|2020-09-23 18:55:00|53.22|53.09|53.22|53.09|53.32|53.19|53.22|53.09|217
1600887600000|2020-09-23 19:00:00|53.32||53.22||53.32||53.22||25
1600887900000|2020-09-23 19:05:00|53.12|52.99|53.22|52.99|53.22|53.09|53.12|52.99|156
1600888200000|2020-09-23 19:10:00|53.32|53.09|53.22|53.09|53.32|53.19|53.22|53.09|71
1600888500000|2020-09-23 19:15:00|53.12|52.99|53.22|53.09|53.22|53.09|53.12|52.99|87
1600888800000|2020-09-23 19:20:00|53.12|52.99|53.12|52.99|53.22|53.09|53.12|52.99|14
1600889100000|2020-09-23 19:25:00|53.22|53.09|53.22|53.09|53.22|53.09|53.12|52.99|293
1600889400000|2020-09-23 19:30:00|53.12|52.99|53.22|52.99|53.22|53.09|53.12|52.99|0
1600889700000|2020-09-23 19:35:00|53.12||53.22||53.22||53.12||118
1600890000000|2020-09-23 19:40:00|53.12|53.09|53.12|52.99|53.12|53.09|53.12|52.99|161
1600890300000|2020-09-23 19:45:00|53.02|52.89|53.12|52.89|53.12|52.89|53.02|52.89|30
1600890600000|2020-09-23 19:50:00|53.02|52.99|53.02|52.89|53.12|52.99|53.02|52.89|120
1600890900000|2020-09-23 19:55:00|53.12|52.99|53.12|52.89|53.12|52.99|53.02|52.89|79
1600927500000|2020-09-24 06:05:00|52.82|52.69|52.82|52.69|52.82|52.69|52.82|52.69|22
1600927800000|2020-09-24 06:10:00|52.92|52.59|52.82|52.59|52.92|52.59|52.72|52.59|53
1600928100000|2020-09-24 06:15:00|52.72|52.49|52.62|52.49|52.72|52.49|52.62|52.39|292
1600928400000|2020-09-24 06:20:00|52.72|52.59|52.82|52.59|52.82|52.59|52.72|52.59|781
1600928700000|2020-09-24 06:25:00|52.72|52.69|52.72|52.59|52.72|52.69|52.72|52.59|201
1600929000000|2020-09-24 06:30:00|52.82|52.69|52.72|52.59|52.82|52.69|52.62|52.49|585
1600929300000|2020-09-24 06:35:00|52.82||52.72||52.82||52.72||50
1600929600000|2020-09-24 06:40:00|52.82|52.49|52.62|52.49|52.82|52.59|52.62|52.49|71
1600929900000|2020-09-24 06:45:00|52.52|52.39|52.62|52.49|52.62|52.49|52.52|52.39|1100
1600930200000|2020-09-24 06:50:00|52.52|52.39|52.62|52.49|52.62|52.49|52.52|52.39|394
1600930500000|2020-09-24 06:55:00|52.52|52.39|52.82|52.59|52.82|52.69|52.52|52.39|1689
1600930800000|2020-09-24 07:00:00|52.72|52.69|52.72|52.59|52.82|52.69|52.52|52.39|8724
1600931100000|2020-09-24 07:05:00|52.82|52.69|52.82|52.69|53.12|52.89|52.72|52.59|8334
1600931400000|2020-09-24 07:10:00|52.72|52.59|53.32|53.19|53.32|53.19|52.72|52.59|805
1600931700000|2020-09-24 07:15:00|53.22|53.09|53.22|53.09|53.32|53.19|53.02|52.89|2861
1600932000000|2020-09-24 07:20:00|53.32|53.19|53.02|52.89|53.32|53.19|53.02|52.89|4994
1600932300000|2020-09-24 07:25:00|53.12|52.99|53.02|52.89|53.22|53.09|53.02|52.89|2667
1600932600000|2020-09-24 07:30:00|52.92|52.79|53.22|53.09|53.22|53.09|52.92|52.79|1275
1600932900000|2020-09-24 07:35:00|53.12|52.99|53.32|53.19|53.32|53.19|53.12|52.99|2852
1600933200000|2020-09-24 07:40:00|53.22|53.09|53.32|53.19|53.32|53.19|53.22|53.09|458
1600933500000|2020-09-24 07:45:00|53.42|53.29|53.32|53.19|53.42|53.29|53.22|53.09|767
1600933800000|2020-09-24 07:50:00|53.42|53.29|53.22|53.09|53.42|53.29|53.22|53.09|233
1600934100000|2020-09-24 07:55:00|53.12|52.99|53.32|53.19|53.32|53.19|53.12|52.99|1453
1600934400000|2020-09-24 08:00:00|53.22|53.09|53.12|52.99|53.32|53.19|53.12|52.99|656
1600934700000|2020-09-24 08:05:00|53.02|52.89|53.12|52.99|53.12|52.99|53.02|52.89|1399
1600935000000|2020-09-24 08:10:00|53.02|52.89|52.92|52.79|53.12|52.99|52.92|52.79|1287
1600935300000|2020-09-24 08:15:00|53.02|52.89|53.02|52.89|53.02|52.89|53.02|52.89|1619
1600935600000|2020-09-24 08:20:00|52.92|52.79|53.02|52.89|53.02|52.89|52.92|52.79|370
1600935900000|2020-09-24 08:25:00|53.12|52.99|53.22|53.09|53.22|53.09|53.12|52.99|58
1600936200000|2020-09-24 08:30:00|53.12|52.99|53.22|53.09|53.22|53.09|53.12|52.99|280
1600936500000|2020-09-24 08:35:00|53.32|53.19|53.22|53.09|53.32|53.19|53.22|53.09|565
1600936800000|2020-09-24 08:40:00|53.32||53.22||53.32||53.22||1030
1600937100000|2020-09-24 08:45:00|53.12|52.99|53.22|53.09|53.22|53.09|53.12|52.99|73
1600937400000|2020-09-24 08:50:00|53.12|52.99|53.12|52.99|53.22|53.09|53.12|52.99|1406
1600937700000|2020-09-24 08:55:00|53.22|53.09|53.22|53.09|53.22|53.09|53.12|52.99|802
1600938000000|2020-09-24 09:00:00|53.12|52.99|53.22|53.09|53.22|53.09|53.12|52.99|351
1600938300000|2020-09-24 09:05:00|53.12|52.99|53.12|52.99|53.12|52.99|53.12|52.99|1434
1600938600000|2020-09-24 09:10:00|53.22|53.09|53.22|53.09|53.22|53.09|53.22|53.09|104
1600938900000|2020-09-24 09:15:00|53.32|53.19|53.42|53.29|53.42|53.29|53.32|53.19|3906
1600939200000|2020-09-24 09:20:00|||||||||2282
1600939500000|2020-09-24 09:25:00|53.52|53.39|53.52|53.39|53.52|53.39|53.42|53.29|169
1600939800000|2020-09-24 09:30:00|53.62|53.49|53.42|53.29|53.62|53.49|53.42|53.29|13008
1600940100000|2020-09-24 09:35:00|53.52|53.39|53.52|53.39|53.52|53.39|53.52|53.29|583
1600940400000|2020-09-24 09:40:00|53.62|53.49|53.72|53.59|53.72|53.59|53.62|53.49|910
1600940700000|2020-09-24 09:45:00|53.62|53.49|53.72|53.59|53.82|53.69|53.62|53.49|1885
1600941000000|2020-09-24 09:50:00|53.82|53.69|53.62|53.49|53.82|53.69|53.62|53.49|2313
1600941300000|2020-09-24 09:55:00|53.72|53.59|53.92|53.79|53.92|53.79|53.72|53.59|647
1600941600000|2020-09-24 10:00:00|54.02|53.89|54.02|53.89|54.02|53.89|53.92|53.79|1742
1600941900000|2020-09-24 10:05:00|||||||||30
1600942200000|2020-09-24 10:10:00|54.12|53.99|54.02|53.89|54.12|53.99|53.92|53.79|3822
1600942500000|2020-09-24 10:15:00|54.12|53.99|54.12|53.99|54.12|53.99|54.02|53.89|63
1600942800000|2020-09-24 10:20:00|54.22|54.09|54.32|54.19|54.42|54.29|54.22|54.09|7744
1600943100000|2020-09-24 10:25:00|54.42|54.29|54.52|54.39|54.52|54.39|54.42|54.29|6299
1600943400000|2020-09-24 10:30:00|54.42|54.29|54.22|54.09|54.42|54.29|54.22|54.09|6105
1600943700000|2020-09-24 10:35:00|54.12|53.99|54.32|54.19|54.32|54.19|54.12|53.99|3081
1600944000000|2020-09-24 10:40:00|54.22|54.09|54.32|54.19|54.32|54.19|54.22|54.09|806
1600944300000|2020-09-24 10:45:00|54.42|54.29|54.52|54.39|54.52|54.39|54.32|54.19|2377
1600944600000|2020-09-24 10:50:00|||||||||902
1600944900000|2020-09-24 10:55:00|54.42|54.29|54.32|54.19|54.52|54.39|54.32|54.19|878
1600945200000|2020-09-24 11:00:00|54.42|54.29|54.42|54.29|54.42|54.29|54.42|54.29|790
1600945500000|2020-09-24 11:05:00|54.32|54.19|54.32|54.19|54.32|54.19|54.32|54.09|1183
1600945800000|2020-09-24 11:10:00|54.22|54.09|54.22|54.09|54.32|54.19|54.22|54.09|178
1600946100000|2020-09-24 11:15:00|54.12|53.99|54.32|54.19|54.32|54.19|54.12|53.99|222
1600946400000|2020-09-24 11:20:00|54.42|54.29|54.42|54.29|54.42|54.29|54.32|54.19|980
1600946700000|2020-09-24 11:25:00|54.32|54.19|54.42|54.29|54.42|54.29|54.32|54.19|133
1600947000000|2020-09-24 11:30:00|54.52|54.39|54.52|54.39|54.52|54.39|54.42|54.29|89
1600947300000|2020-09-24 11:35:00|54.62|54.49|54.52|54.39|54.62|54.49|54.52|54.39|469
1600947600000|2020-09-24 11:40:00|54.42|54.29|54.42|54.29|54.52|54.39|54.42|54.29|2840
1600947900000|2020-09-24 11:45:00|54.52|54.39|54.42|54.29|54.52|54.39|54.42|54.29|234
1600948200000|2020-09-24 11:50:00|54.52|54.39|54.52|54.39|54.52|54.39|54.42|54.29|1134
1600948500000|2020-09-24 11:55:00|54.42|54.29|54.42|54.29|54.42|54.29|54.42|54.29|1709
1600948800000|2020-09-24 12:00:00|54.32|54.19|54.22|54.09|54.42|54.29|54.22|54.09|2444
1600949100000|2020-09-24 12:05:00|||||||||993
1600949400000|2020-09-24 12:10:00|54.32|54.19|54.52|54.39|54.52|54.39|54.32|54.19|1361
1600949700000|2020-09-24 12:15:00|54.42|54.29|54.52|54.39|54.62|54.49|54.42|54.29|556
1600950000000|2020-09-24 12:20:00|54.42|54.29|54.42|54.29|54.42|54.29|54.32|54.19|945
1600950300000|2020-09-24 12:25:00|54.32|54.19|54.32|54.19|54.32|54.19|54.32|54.19|1810
1600950600000|2020-09-24 12:30:00|54.22|54.09|54.22|54.09|54.32|54.19|54.12|53.99|4114
1600950900000|2020-09-24 12:35:00|54.12|53.99|54.12|53.99|54.22|54.09|54.12|53.99|3670
1600951200000|2020-09-24 12:40:00|54.02|53.89|54.12|53.99|54.22|54.09|54.02|53.89|4404
1600951500000|2020-09-24 12:45:00|54.22|54.09|54.22|54.09|54.22|54.09|54.12|53.99|983
1600951800000|2020-09-24 12:50:00|54.12|53.99|54.12|53.99|54.22|54.09|54.12|53.99|685
1600952100000|2020-09-24 12:55:00|54.22|54.09|54.22|54.09|54.22|54.09|54.12|53.99|284
1600952400000|2020-09-24 13:00:00|54.12|53.99|54.12|53.99|54.12|53.99|54.12|53.99|158
1600952700000|2020-09-24 13:05:00|54.22|54.09|54.02|53.89|54.22|54.09|54.02|53.89|1929
1600953000000|2020-09-24 13:10:00|53.92|53.79|53.92|53.79|53.92|53.79|53.82|53.69|4465
1600953300000|2020-09-24 13:15:00|53.82|53.69|53.72|53.59|53.82|53.69|53.72|53.59|2063
1600953600000|2020-09-24 13:20:00|53.82|53.69|53.82|53.69|53.82|53.69|53.72|53.59|3825
1600953900000|2020-09-24 13:25:00|53.92|53.79|53.92|53.79|53.92|53.79|53.82|53.69|2579
1600954200000|2020-09-24 13:30:00|53.82|53.69|53.62|53.49|53.92|53.79|53.52|53.39|2766
1600954500000|2020-09-24 13:35:00|53.72|53.59|53.52|53.39|53.72|53.59|53.52|53.39|2225
1600954800000|2020-09-24 13:40:00|53.62|53.49|53.62|53.49|53.72|53.59|53.62|53.49|1098
1600955100000|2020-09-24 13:45:00|53.72|53.59|54.12|53.99|54.12|53.99|53.72|53.59|1302
1600955400000|2020-09-24 13:50:00|54.22|54.09|54.12|53.99|54.22|54.09|54.02|53.89|3272
1600955700000|2020-09-24 13:55:00|54.02|53.89|53.92|53.79|54.12|53.99|53.82|53.69|2517
1600956000000|2020-09-24 14:00:00|54.02|53.89|54.02|53.89|54.12|53.99|54.02|53.89|1754
1600956300000|2020-09-24 14:05:00|54.12|53.99|54.32|54.19|54.32|54.19|54.12|53.99|5205
1600956600000|2020-09-24 14:10:00|54.22|54.09|54.22|54.09|54.22|54.09|54.12|53.99|1619
1600956900000|2020-09-24 14:15:00|54.12|53.99|54.22|54.09|54.22|54.09|54.12|53.99|309
1600957200000|2020-09-24 14:20:00|54.12|53.99|53.92|53.79|54.12|53.99|53.92|53.79|2785
1600957500000|2020-09-24 14:25:00|53.82|53.69|53.72|53.59|53.92|53.79|53.72|53.59|11880
1600957800000|2020-09-24 14:30:00|53.62|53.49|53.62|53.49|53.62|53.49|53.62|53.49|4664
1600958100000|2020-09-24 14:35:00|53.72|53.59|53.82|53.69|53.92|53.79|53.72|53.59|2876
1600958400000|2020-09-24 14:40:00|53.92|53.79|53.82|53.69|53.92|53.79|53.82|53.69|3906
1600958700000|2020-09-24 14:45:00|53.92|53.79|53.82|53.69|54.02|53.89|53.82|53.69|9641
1600959000000|2020-09-24 14:50:00|53.72|53.59|53.82|53.69|53.92|53.79|53.72|53.59|1626
1600959300000|2020-09-24 14:55:00|53.72|53.59|53.82|53.69|53.82|53.69|53.72|53.59|1707
1600959600000|2020-09-24 15:00:00|53.72|53.59|53.72|53.59|53.82|53.69|53.72|53.59|1028
1600959900000|2020-09-24 15:05:00|53.62|53.49|53.62|53.49|53.62|53.49|53.52|53.39|4614
1600960200000|2020-09-24 15:10:00|53.72|53.59|53.92|53.79|53.92|53.79|53.72|53.59|8691
1600960500000|2020-09-24 15:15:00|53.82|53.69|53.82|53.69|53.92|53.79|53.82|53.69|3736
1600960800000|2020-09-24 15:20:00|53.92|53.79|54.02|53.89|54.02|53.89|53.92|53.79|6204
1600961100000|2020-09-24 15:25:00|54.12|53.99|54.02|53.89|54.12|53.99|54.02|53.89|5984
1600961400000|2020-09-24 15:30:00|53.92|53.79|53.92|53.79|54.02|53.89|53.92|53.79|12388
1600961700000|2020-09-24 15:35:00|54.02|53.89|54.02|53.89|54.02|53.89|54.02|53.89|5999
1600962000000|2020-09-24 15:40:00|||||||||1020
1600962300000|2020-09-24 15:45:00|53.92|53.79|53.92|53.79|53.92|53.79|53.92|53.79|4975
1600962600000|2020-09-24 15:50:00|54.02|53.89|54.02|53.89|54.02|53.89|53.92|53.79|532
1600962900000|2020-09-24 15:55:00|54.12|53.99|54.22|54.09|54.22|54.09|54.12|53.99|2493
1600963200000|2020-09-24 16:00:00|||||||||612
1600963500000|2020-09-24 16:05:00|54.32|54.19|54.32|54.19|54.32|54.19|54.22|54.09|570
1600963800000|2020-09-24 16:10:00|54.22|54.09|54.22|54.09|54.32|54.19|54.22|54.09|1397
1600964100000|2020-09-24 16:15:00|54.32|54.19|54.32|54.19|54.32|54.19|54.22|54.09|170
1600964400000|2020-09-24 16:20:00|||||||||467
1600964700000|2020-09-24 16:25:00|54.42|54.29|54.32|54.19|54.42|54.29|54.32|54.19|47470
1600965000000|2020-09-24 16:30:00|54.22|54.09|54.22|54.09|54.22|54.09|54.22|54.09|46
1600965300000|2020-09-24 16:35:00|54.12|53.99|54.12|53.99|54.12|54.09|54.12|53.99|144
1600965600000|2020-09-24 16:40:00|||||||||1000
1600965900000|2020-09-24 16:45:00|54.22|54.09|54.32|54.19|54.32|54.19|54.22|54.09|407
1600966500000|2020-09-24 16:55:00|54.42|54.29|54.42|54.29|54.42|54.29|54.32|54.19|741
1600967100000|2020-09-24 17:05:00|||||||||1
1600967400000|2020-09-24 17:10:00|54.52|54.39|54.52|54.39|54.52|54.39|54.52|54.39|500
1600967700000|2020-09-24 17:15:00|54.62|54.49|54.72|54.59|54.82|54.69|54.62|54.49|3438
1600968000000|2020-09-24 17:20:00|||||||||169
1600968300000|2020-09-24 17:25:00|54.82|54.69|54.82|54.69|54.82|54.69|54.82|54.69|684
1600969200000|2020-09-24 17:40:00|||||||||202
1600969500000|2020-09-24 17:45:00|||||||||470
1600969800000|2020-09-24 17:50:00|||||||||400
1600970100000|2020-09-24 17:55:00|54.72|54.59|54.72|54.59|54.72|54.59|54.72|54.59|94
1600970400000|2020-09-24 18:00:00|||||||||3
1600971300000|2020-09-24 18:15:00|54.62|54.49|54.52|54.39|54.62|54.49|54.42|54.29|1480
1600971600000|2020-09-24 18:20:00|54.42|54.29|54.42|54.29|54.42|54.29|54.42|54.29|21
1600971900000|2020-09-24 18:25:00|54.52|54.39|54.52|54.29|54.52|54.39|54.42|54.29|36
1600972200000|2020-09-24 18:30:00|54.42|54.39|54.52|54.29|54.52|54.39|54.42|54.29|203
1600972500000|2020-09-24 18:35:00|54.42||54.42||54.42||54.42||0
1600972800000|2020-09-24 18:40:00|54.52|54.39|54.52|54.39|54.52|54.39|54.52|54.29|23
1600973100000|2020-09-24 18:45:00|54.42|54.29|54.42|54.19|54.52|54.39|54.42|54.19|1
1600973400000|2020-09-24 18:50:00|54.32||54.32||54.42||54.32||12
1600973700000|2020-09-24 18:55:00|54.22|54.09|54.22|54.09|54.32|54.19|54.22|54.09|47
1600974000000|2020-09-24 19:00:00|54.32|54.19|54.22|54.09|54.32|54.19|54.22|53.99|4
1600974300000|2020-09-24 19:05:00||53.99||54.09||54.09||53.99|0
1600974600000|2020-09-24 19:10:00|54.32|53.99|54.32|54.09|54.32|54.19|54.32|53.99|1
1600974900000|2020-09-24 19:15:00|54.22|54.19|54.22|54.09|54.22|54.19|54.22|53.99|0
1600975200000|2020-09-24 19:20:00|54.12|53.99|54.12|53.89|54.12|53.99|54.02|53.89|44
1600975500000|2020-09-24 19:25:00|54.02|53.99|54.12|53.89|54.12|53.99|54.02|53.89|39
1600975800000|2020-09-24 19:30:00|54.02|53.99|54.12|53.99|54.12|53.99|54.02|53.89|154
1600976100000|2020-09-24 19:35:00|54.02|53.89|54.12|53.99|54.12|53.99|54.02|53.89|34
1600976400000|2020-09-24 19:40:00|54.22|54.09|54.22|54.09|54.32|54.09|54.22|53.99|110
1600976700000|2020-09-24 19:45:00|54.32|54.19|54.22|54.09|54.32|54.19|54.22|54.09|115
1600977000000|2020-09-24 19:50:00|54.32|54.19|54.32|54.09|54.32|54.19|54.22|54.09|117
1600977300000|2020-09-24 19:55:00|54.22|53.99|54.22|53.99|54.32|53.99|54.12|53.99|239
1601013900000|2020-09-25 06:05:00|54.32|54.19|54.42|54.29|54.52|54.29|54.22|53.99|1687
1601014200000|2020-09-25 06:10:00|54.52|54.39|54.42|54.29|54.52|54.39|54.42|54.29|451
1601014500000|2020-09-25 06:15:00|54.32|54.19|54.42|54.19|54.42|54.29|54.32|54.19|763
1601014800000|2020-09-25 06:20:00|54.52|54.29|54.42|54.29|54.52|54.39|54.42|54.19|56
1601015100000|2020-09-25 06:25:00|54.52||54.42||54.52||54.42||0
1601015400000|2020-09-25 06:30:00|54.52|54.39|54.42|54.29|54.52|54.39|54.42|54.29|2
1601015700000|2020-09-25 06:35:00|||||||||508
1601016000000|2020-09-25 06:40:00|||||||||16
1601016300000|2020-09-25 06:45:00|||||||||30
1601016600000|2020-09-25 06:50:00|54.52|54.39|54.42|54.29|54.52|54.39|54.42|54.29|237
1601016900000|2020-09-25 06:55:00|||||||||984
1601017200000|2020-09-25 07:00:00|54.32|54.19|53.92|53.79|54.42|54.29|53.92|53.79|4434
1601017500000|2020-09-25 07:05:00|54.02|53.89|54.22|54.09|54.32|54.09|53.82|53.59|4691
1601017800000|2020-09-25 07:10:00|54.12|53.99|54.42|54.29|54.42|54.29|54.12|53.99|1794
1601018100000|2020-09-25 07:15:00|54.32|54.19|54.22|54.09|54.42|54.29|54.12|53.99|1450
1601018400000|2020-09-25 07:20:00|54.12|53.99|54.12|53.89|54.32|54.19|53.92|53.79|1305
1601018700000|2020-09-25 07:25:00|54.02|53.99|54.32|54.19|54.32|54.19|54.02|53.89|490
1601019000000|2020-09-25 07:30:00|54.22|54.09|54.22|54.09|54.32|54.19|54.12|53.99|1441
1601019300000|2020-09-25 07:35:00|54.32|54.19|54.42|54.29|54.42|54.29|54.22|54.19|781
1601019600000|2020-09-25 07:40:00|54.52|54.39|54.42|54.29|54.52|54.39|54.32|54.19|1159
1601019900000|2020-09-25 07:45:00|54.32|54.19|54.32|54.19|54.42|54.29|54.32|54.19|391
1601020200000|2020-09-25 07:50:00|54.22|54.09|54.22|54.09|54.22|54.09|54.12|53.99|1196
1601020500000|2020-09-25 07:55:00|54.12|53.99|54.22|54.09|54.22|54.09|54.12|53.99|1438
1601020800000|2020-09-25 08:00:00|54.32|54.19|54.22|54.09|54.32|54.19|54.22|54.09|977
1601021100000|2020-09-25 08:05:00|54.12|53.99|54.02|53.89|54.12|53.99|53.92|53.79|641
1601021400000|2020-09-25 08:10:00|53.92|53.79|53.92|53.79|54.02|53.89|53.82|53.69|2745
1601021700000|2020-09-25 08:15:00|53.82|53.69|53.92|53.79|53.92|53.79|53.82|53.69|1583
1601022000000|2020-09-25 08:20:00|53.82|53.69|54.02|53.89|54.02|53.89|53.82|53.69|157
1601022300000|2020-09-25 08:25:00|53.92|53.79|54.02|53.89|54.02|53.89|53.92|53.79|280
1601022600000|2020-09-25 08:30:00|53.92|53.79|54.02|53.89|54.02|53.89|53.92|53.79|511
1601022900000|2020-09-25 08:35:00|53.92|53.79|54.02|53.89|54.02|53.89|53.92|53.79|245
1601023200000|2020-09-25 08:40:00|54.12|53.99|54.12|53.99|54.12|53.99|54.02|53.89|524
1601023500000|2020-09-25 08:45:00|54.02|53.89|54.12|53.99|54.12|53.99|54.02|53.89|671
1601023800000|2020-09-25 08:50:00|54.02|53.89|54.12|53.99|54.12|53.99|54.02|53.89|1482
1601024100000|2020-09-25 08:55:00|54.02|53.89|54.12|53.99|54.12|53.99|54.02|53.89|598
1601024400000|2020-09-25 09:00:00|54.02|53.89|54.02|53.89|54.02|53.89|54.02|53.89|708
1601024700000|2020-09-25 09:05:00|53.92|53.79|53.92|53.79|53.92|53.79|53.92|53.79|87
1601025000000|2020-09-25 09:10:00|54.02|53.89|53.92|53.79|54.02|53.89|53.92|53.79|405
1601025300000|2020-09-25 09:15:00|53.82|53.69|53.92|53.79|53.92|53.79|53.82|53.69|515
1601025600000|2020-09-25 09:20:00|53.82|53.69|53.72|53.59|53.82|53.69|53.72|53.59|245
1601025900000|2020-09-25 09:25:00|53.82|53.69|53.62|53.49|53.82|53.69|53.62|53.49|3418
1601026200000|2020-09-25 09:30:00|||||||||2114
1601026500000|2020-09-25 09:35:00|53.52|53.39|53.52|53.39|53.62|53.49|53.52|53.39|3731
1601026800000|2020-09-25 09:40:00|53.42|53.29|53.42|53.29|53.42|53.29|53.32|53.19|6776
1601027100000|2020-09-25 09:45:00|53.32|53.19|53.42|53.29|53.52|53.39|53.22|53.09|1420
1601027400000|2020-09-25 09:50:00|53.52|53.39|53.52|53.39|53.52|53.39|53.42|53.29|2144
1601027700000|2020-09-25 09:55:00|53.42|53.29|53.52|53.39|53.62|53.49|53.42|53.29|391
1601028000000|2020-09-25 10:00:00|53.62|53.49|53.52|53.39|53.62|53.49|53.52|53.39|776
1601028300000|2020-09-25 10:05:00|||||||||46
1601028600000|2020-09-25 10:10:00|53.42|53.29|53.32|53.19|53.42|53.29|53.32|53.19|356
1601028900000|2020-09-25 10:15:00|53.22|53.09|53.32|53.19|53.32|53.19|53.22|53.09|453
1601029200000|2020-09-25 10:20:00|53.22|53.09|53.12|52.99|53.32|53.19|53.12|52.99|2869
1601029500000|2020-09-25 10:25:00|53.22|53.09|53.12|52.99|53.22|53.09|53.12|52.99|4097
1601029800000|2020-09-25 10:30:00|53.22|53.09|53.32|53.19|53.32|53.19|53.22|53.09|244
1601030100000|2020-09-25 10:35:00|53.22|53.09|53.22|53.09|53.32|53.19|53.22|53.09|750
1601030400000|2020-09-25 10:40:00|53.12|52.99|52.92|52.79|53.12|52.99|52.92|52.79|3646
1601030700000|2020-09-25 10:45:00|53.02|52.89|52.82|52.69|53.02|52.89|52.72|52.59|9334
1601031000000|2020-09-25 10:50:00|52.72|52.59|52.92|52.79|53.02|52.89|52.72|52.59|4635
1601031300000|2020-09-25 10:55:00|53.02|52.89|53.02|52.89|53.12|52.99|53.02|52.89|2267
1601031600000|2020-09-25 11:00:00|53.12|52.99|53.12|52.99|53.12|52.99|53.02|52.89|2085
1601031900000|2020-09-25 11:05:00|53.02|52.89|53.12|52.99|53.12|52.99|53.02|52.89|1010
1601032200000|2020-09-25 11:10:00|53.02|52.89|53.12|52.99|53.12|52.99|53.02|52.89|602
1601032500000|2020-09-25 11:15:00|||||||||48
1601032800000|2020-09-25 11:20:00|53.02|52.89|53.02|52.89|53.12|52.99|53.02|52.89|1670
1601033100000|2020-09-25 11:25:00|||||||||4
1601033400000|2020-09-25 11:30:00|52.92|52.79|53.12|52.99|53.12|52.99|52.92|52.79|3796
1601033700000|2020-09-25 11:35:00|53.02|52.89|53.12|52.99|53.12|52.99|53.02|52.89|15446
1601034000000|2020-09-25 11:40:00|53.02|52.89|53.22|53.09|53.22|53.09|53.02|52.89|2175
1601034300000|2020-09-25 11:45:00|||||||||8
1601034600000|2020-09-25 11:50:00|53.32|53.19|53.32|53.19|53.32|53.19|53.22|53.09|1888
1601034900000|2020-09-25 11:55:00|53.22|53.09|53.32|53.19|53.32|53.19|53.22|53.09|2952
1601035200000|2020-09-25 12:00:00|53.22|53.09|53.32|53.19|53.32|53.19|53.22|53.09|387
1601035500000|2020-09-25 12:05:00|||||||||565
1601035800000|2020-09-25 12:10:00|53.22|53.09|53.12|52.99|53.22|53.09|53.12|52.99|1105
1601036100000|2020-09-25 12:15:00|53.22|53.09|53.12|52.99|53.22|53.09|53.12|52.99|1146
1601036400000|2020-09-25 12:20:00|53.22|53.09|53.12|52.99|53.22|53.09|53.02|52.89|1291
1601036700000|2020-09-25 12:25:00|53.02|52.89|53.22|53.09|53.22|53.09|53.02|52.89|1114
1601037000000|2020-09-25 12:30:00|53.12|52.99|53.12|52.99|53.12|52.99|53.12|52.99|1072
1601037300000|2020-09-25 12:35:00|53.22|53.09|53.22|53.09|53.22|53.09|53.12|52.99|704
1601037600000|2020-09-25 12:40:00|53.12|52.99|53.32|53.19|53.32|53.19|53.12|52.99|1112
1601037900000|2020-09-25 12:45:00|53.22|53.09|53.22|53.09|53.32|53.19|53.22|53.09|1904
1601038200000|2020-09-25 12:50:00|53.12|52.99|53.12|52.99|53.22|53.09|53.12|52.99|769
1601038500000|2020-09-25 12:55:00|53.02|52.89|53.22|53.09|53.22|53.09|53.02|52.89|2142
1601038800000|2020-09-25 13:00:00|53.12|52.99|53.22|53.09|53.22|53.09|53.12|52.99|566
1601039100000|2020-09-25 13:05:00|53.32|53.19|53.32|53.19|53.32|53.19|53.32|53.19|172
1601039400000|2020-09-25 13:10:00|||||||||154
1601039700000|2020-09-25 13:15:00|53.42|53.29|53.22|53.09|53.42|53.29|53.22|53.09|3701
1601040000000|2020-09-25 13:20:00|53.12|52.99|53.12|52.99|53.22|53.09|53.12|52.99|546
1601040300000|2020-09-25 13:25:00|53.02|52.89|53.02|52.89|53.02|52.89|53.02|52.79|528
1601040600000|2020-09-25 13:30:00|52.92|52.79|53.02|52.89|53.12|52.99|52.92|52.79|1240
1601040900000|2020-09-25 13:35:00|52.92|52.79|53.02|52.89|53.22|53.09|52.92|52.79|2561
1601041200000|2020-09-25 13:40:00|53.12|52.99|53.12|52.99|53.22|53.09|53.02|52.89|1404
1601041500000|2020-09-25 13:45:00|53.22|53.09|53.12|52.99|53.22|53.09|52.92|52.79|310
1601041800000|2020-09-25 13:50:00|53.02|52.89|53.22|53.09|53.22|53.09|53.02|52.89|178
1601042100000|2020-09-25 13:55:00|53.12|52.99|53.22|53.09|53.22|53.09|53.12|52.99|376
1601042400000|2020-09-25 14:00:00|53.12|52.99|53.32|53.19|53.32|53.19|53.12|52.99|3280
1601042700000|2020-09-25 14:05:00|53.22|53.09|53.12|52.99|53.32|53.19|53.12|52.99|537
1601043000000|2020-09-25 14:10:00|53.02|52.89|52.92|52.79|53.12|52.99|52.92|52.79|1441
1601043300000|2020-09-25 14:15:00|53.02|52.89|53.02|52.89|53.02|52.89|52.92|52.79|888
1601043600000|2020-09-25 14:20:00|52.92|52.79|53.22|53.09|53.22|53.09|52.92|52.79|4080
1601043900000|2020-09-25 14:25:00|53.32|53.19|53.22|53.09|53.32|53.19|53.22|53.09|726
1601044200000|2020-09-25 14:30:00|53.12|52.99|53.02|52.89|53.12|52.99|53.02|52.89|1939
1601044500000|2020-09-25 14:35:00|53.12|52.99|53.32|53.19|53.32|53.19|53.02|52.89|5082
1601044800000|2020-09-25 14:40:00|53.22|53.09|53.32|53.19|53.32|53.19|53.22|53.09|1310
1601045100000|2020-09-25 14:45:00|53.42|53.29|53.22|53.09|53.52|53.39|53.12|52.99|2855
1601045400000|2020-09-25 14:50:00|53.12|52.99|53.22|53.09|53.32|53.19|53.12|52.99|809
1601045700000|2020-09-25 14:55:00|53.12|52.99|53.22|53.09|53.22|53.09|53.12|52.99|881
1601046000000|2020-09-25 15:00:00|53.12|52.99|52.92|52.79|53.12|52.99|52.92|52.79|4413
1601046300000|2020-09-25 15:05:00|53.02|52.89|52.92|52.79|53.02|52.89|52.92|52.79|3153
1601046600000|2020-09-25 15:10:00|53.02|52.89|52.82|52.69|53.02|52.89|52.82|52.69|1080
1601046900000|2020-09-25 15:15:00|52.92|52.79|53.02|52.89|53.02|52.89|52.92|52.79|659
1601047200000|2020-09-25 15:20:00|52.92|52.79|53.02|52.89|53.02|52.89|52.92|52.79|1582
1601047500000|2020-09-25 15:25:00|52.92|52.79|52.92|52.79|53.02|52.89|52.92|52.79|4745
1601047800000|2020-09-25 15:30:00|52.82|52.69|53.02|52.89|53.02|52.89|52.82|52.69|6442
1601048100000|2020-09-25 15:35:00|||||||||1359
1601048400000|2020-09-25 15:40:00|53.12|52.99|53.02|52.89|53.12|52.99|53.02|52.89|1694
1601048700000|2020-09-25 15:45:00|52.92|52.79|52.92|52.79|52.92|52.79|52.92|52.79|765
1601049000000|2020-09-25 15:50:00|||||||||551
1601049300000|2020-09-25 15:55:00|||||||||554
1601049600000|2020-09-25 16:00:00|52.82|52.69|52.92|52.79|52.92|52.79|52.82|52.69|222
1601050200000|2020-09-25 16:10:00|||||||||35
1601050500000|2020-09-25 16:15:00|||||||||100
1601050800000|2020-09-25 16:20:00|53.02|52.89|53.02|52.89|53.02|52.89|53.02|52.89|473
1601051100000|2020-09-25 16:25:00|||||||||54
1601051400000|2020-09-25 16:30:00|53.12|52.99|53.12|52.99|53.12|52.99|53.02|52.89|342
1601051700000|2020-09-25 16:35:00|53.02|52.89|53.12|52.99|53.12|52.99|53.02|52.89|463
1601052300000|2020-09-25 16:45:00|53.02|52.89|53.02|52.89|53.02|52.89|53.02|52.89|18
1601052600000|2020-09-25 16:50:00|53.12|52.99|53.12|52.99|53.12|52.99|53.12|52.99|18
1601052900000|2020-09-25 16:55:00|53.22|53.09|53.12|52.99|53.22|53.09|53.12|52.99|933
1601053200000|2020-09-25 17:00:00|53.22|53.09|53.22|53.09|53.22|53.09|53.12|52.99|713
1601053500000|2020-09-25 17:05:00|||||||||13
1601054400000|2020-09-25 17:20:00|||||||||255
1601054700000|2020-09-25 17:25:00|||||||||18
1601055000000|2020-09-25 17:30:00|53.32|53.19|53.22|53.09|53.32|53.19|53.22|53.09|27
1601055300000|2020-09-25 17:35:00|53.32||53.22||53.32||53.22||426
1601055600000|2020-09-25 17:40:00|53.32|53.19|53.32|53.19|53.32|53.19|53.32|53.19|100
1601057700000|2020-09-25 18:15:00|53.42|53.29|53.42|53.19|53.42|53.29|53.42|53.19|57
1601058000000|2020-09-25 18:20:00|53.32||53.32||53.32||53.32||0
1601059500000|2020-09-25 18:45:00|53.42||53.42||53.42||53.42||6
1601059800000|2020-09-25 18:50:00||53.29||53.29||53.29||53.29|1
1601060700000|2020-09-25 19:05:00|53.52|53.39|53.52|53.39|53.52|53.39|53.52|53.39|237
1601061000000|2020-09-25 19:10:00|53.62||53.52||53.62||53.52||0
1601061300000|2020-09-25 19:15:00|53.62|53.49|53.62|53.49|53.62|53.49|53.62|53.39|40
1601061600000|2020-09-25 19:20:00|53.52|53.39|53.52|53.39|53.52|53.49|53.52|53.39|90
1601061900000|2020-09-25 19:25:00|53.62||53.62||53.62||53.62||2
1601062200000|2020-09-25 19:30:00|53.52|53.49|53.62|53.49|53.62|53.49|53.52|53.49|92
1601062500000|2020-09-25 19:35:00|53.52|53.39|53.52|53.29|53.62|53.39|53.52|53.29|179
1601062800000|2020-09-25 19:40:00|53.42|53.39|53.52|53.39|53.52|53.39|53.42|53.29|14
1601063100000|2020-09-25 19:45:00|53.62|53.49|53.62|53.49|53.62|53.49|53.62|53.49|280
1601063400000|2020-09-25 19:50:00|53.52|53.39|53.62|53.49|53.62|53.49|53.52|53.39|114
1601063700000|2020-09-25 19:55:00|53.72|53.59|53.72|53.49|53.72|53.59|53.72|53.49|451
1601273100000|2020-09-28 06:05:00|54.12|53.99|54.22|54.09|54.22|54.09|54.12|53.99|370
1601273400000|2020-09-28 06:10:00|||||||||50
1601274000000|2020-09-28 06:20:00|54.32|54.19|54.32|54.19|54.32|54.19|54.32|54.19|568
1601274300000|2020-09-28 06:25:00|54.22|54.09|54.22|54.09|54.22|54.09|54.22|54.09|62
1601274600000|2020-09-28 06:30:00|54.32|54.19|54.12|53.99|54.32|54.19|54.12|53.99|800
1601274900000|2020-09-28 06:35:00|||||||||521
1601275500000|2020-09-28 06:45:00|54.22|54.09|54.22|54.09|54.22|54.09|54.22|54.09|1530
1601275800000|2020-09-28 06:50:00|||||||||121
1601276100000|2020-09-28 06:55:00|54.12|53.99|54.12|53.99|54.22|53.99|54.12|53.99|535
1601276400000|2020-09-28 07:00:00|54.22|54.09|54.32|54.19|54.32|54.19|54.12|53.99|2237
1601276700000|2020-09-28 07:05:00|54.22|54.09|54.02|53.89|54.32|54.19|53.92|53.79|2095
1601277000000|2020-09-28 07:10:00|54.12|53.99|54.52|54.39|54.52|54.39|54.12|53.89|1132
1601277300000|2020-09-28 07:15:00|54.62|54.49|54.72|54.59|54.72|54.59|54.52|54.39|3751
1601277600000|2020-09-28 07:20:00|54.82|54.69|54.82|54.69|54.82|54.69|54.72|54.59|589
1601277900000|2020-09-28 07:25:00|54.72|54.59|54.72|54.59|54.82|54.69|54.62|54.49|2294
1601278200000|2020-09-28 07:30:00|54.82|54.69|54.72|54.59|54.82|54.69|54.72|54.59|1491
1601278500000|2020-09-28 07:35:00|54.82|54.69|54.82|54.69|54.82|54.69|54.72|54.59|2252
1601278800000|2020-09-28 07:40:00|54.72|54.59|54.52|54.39|54.72|54.69|54.52|54.39|1084
1601279100000|2020-09-28 07:45:00|54.42|54.29|54.62|54.49|54.62|54.49|54.42|54.29|1523
1601279400000|2020-09-28 07:50:00|54.52|54.39|54.62|54.49|54.72|54.59|54.52|54.39|1669
1601279700000|2020-09-28 07:55:00|54.52|54.39|54.52|54.39|54.62|54.49|54.52|54.39|1166
1601280000000|2020-09-28 08:00:00|54.42|54.29|54.32|54.19|54.52|54.39|54.32|54.19|1284
1601280300000|2020-09-28 08:05:00|54.42|54.29|54.52|54.39|54.52|54.39|54.32|54.29|465
1601280600000|2020-09-28 08:10:00|54.42|54.29|54.42|54.29|54.42|54.29|54.32|54.19|1588
1601280900000|2020-09-28 08:15:00|54.52|54.39|54.62|54.49|54.62|54.49|54.52|54.39|352
1601281200000|2020-09-28 08:20:00|54.52|54.39|54.52|54.39|54.52|54.39|54.52|54.39|101
1601281500000|2020-09-28 08:25:00|54.62|54.49|54.62|54.49|54.62|54.49|54.62|54.49|33
1601281800000|2020-09-28 08:30:00|54.72|54.59|54.82|54.69|54.82|54.69|54.72|54.59|1124
1601282100000|2020-09-28 08:35:00|54.72|54.59|54.72|54.59|54.82|54.69|54.72|54.59|436
1601282700000|2020-09-28 08:45:00|54.62|54.49|54.52|54.39|54.62|54.49|54.52|54.39|795
1601283300000|2020-09-28 08:55:00|54.42|54.29|54.42|54.29|54.52|54.39|54.32|54.19|3399
1601283600000|2020-09-28 09:00:00|54.52|54.39|54.42|54.29|54.52|54.39|54.42|54.29|937
1601283900000|2020-09-28 09:05:00|54.52|54.39|54.42|54.29|54.52|54.39|54.42|54.29|656
1601284200000|2020-09-28 09:10:00|||||||||1063
1601284500000|2020-09-28 09:15:00|54.32|54.19|54.42|54.29|54.42|54.29|54.32|54.19|453
1601284800000|2020-09-28 09:20:00|54.52|54.39|54.52|54.39|54.62|54.49|54.42|54.29|1201
1601285100000|2020-09-28 09:25:00|54.62|54.49|54.62|54.49|54.62|54.49|54.52|54.39|312
1601285400000|2020-09-28 09:30:00|54.52|54.39|54.52|54.39|54.62|54.49|54.52|54.39|131
1601285700000|2020-09-28 09:35:00|54.62|54.49|54.62|54.49|54.62|54.49|54.62|54.49|13
1601286000000|2020-09-28 09:40:00|54.72|54.59|54.72|54.59|54.72|54.59|54.72|54.49|1291
1601286300000|2020-09-28 09:45:00|||||||||91
1601286600000|2020-09-28 09:50:00|54.82|54.69|54.82|54.69|54.82|54.69|54.82|54.69|1218
1601286900000|2020-09-28 09:55:00|54.72|54.59|54.72|54.59|54.82|54.69|54.72|54.59|253
1601287200000|2020-09-28 10:00:00|54.82|54.69|54.82|54.69|54.92|54.79|54.82|54.69|7532
1601287500000|2020-09-28 10:05:00|54.92|54.79|54.92|54.79|54.92|54.79|54.82|54.69|298
1601287800000|2020-09-28 10:10:00|55.02|54.89|55.02|54.89|55.02|54.89|55.02|54.89|4599
1601288100000|2020-09-28 10:15:00|||||||||1855
1601288400000|2020-09-28 10:20:00|55.12|54.99|55.02|54.89|55.12|54.99|54.92|54.79|11514
1601288700000|2020-09-28 10:25:00|54.92|54.79|54.92|54.79|54.92|54.79|54.92|54.79|184
1601289000000|2020-09-28 10:30:00|54.82|54.69|54.82|54.69|54.92|54.79|54.82|54.69|5824
1601289300000|2020-09-28 10:35:00|54.72|54.59|54.72|54.59|54.72|54.59|54.52|54.39|8736
1601289600000|2020-09-28 10:40:00|54.82|54.69|54.72|54.59|54.82|54.69|54.72|54.59|479
1601289900000|2020-09-28 10:45:00|54.82||54.82||54.82||54.72||21
1601290200000|2020-09-28 10:50:00|54.72|54.69|54.82|54.69|54.82|54.69|54.72|54.59|96
1601290500000|2020-09-28 10:55:00|||||||||5
1601290800000|2020-09-28 11:00:00|54.72|54.59|54.72|54.59|54.72|54.59|54.72|54.59|951
1601291100000|2020-09-28 11:05:00|54.82|54.69|54.72|54.59|54.82|54.69|54.72|54.59|2113
1601291400000|2020-09-28 11:10:00|54.62|54.49|54.72|54.59|54.72|54.59|54.62|54.49|3789
1601291700000|2020-09-28 11:15:00|54.82|54.69|54.72|54.59|54.82|54.69|54.72|54.59|350
1601292000000|2020-09-28 11:20:00|54.82|54.69|54.72|54.59|54.82|54.69|54.72|54.59|36
1601292300000|2020-09-28 11:25:00|54.82|54.49|54.62|54.49|54.82|54.49|54.62|54.49|3346
1601292600000|2020-09-28 11:30:00|54.72|54.59|54.72|54.59|54.72|54.59|54.72|54.59|786
1601292900000|2020-09-28 11:35:00|||||||||318
1601293200000|2020-09-28 11:40:00|54.62|54.49|54.62|54.49|54.72|54.59|54.62|54.49|1031
1601293500000|2020-09-28 11:45:00|54.72|54.59|54.72|54.59|54.72|54.59|54.62|54.49|659
1601293800000|2020-09-28 11:50:00|||||||||189
1601294100000|2020-09-28 11:55:00|||||||||486
1601294400000|2020-09-28 12:00:00|54.82|54.69|54.82|54.69|54.82|54.69|54.82|54.69|1321
1601294700000|2020-09-28 12:05:00|54.92|54.79|54.92|54.79|54.92|54.79|54.92|54.79|2042
1601295000000|2020-09-28 12:10:00|54.82|54.69|54.92|54.79|54.92|54.79|54.82|54.69|351
1601295300000|2020-09-28 12:15:00|54.82|54.69|54.92|54.79|54.92|54.79|54.82|54.69|652
1601295600000|2020-09-28 12:20:00|55.02|54.89|54.92|54.79|55.02|54.89|54.92|54.79|355
1601295900000|2020-09-28 12:25:00|55.02|54.89|54.92|54.79|55.02|54.89|54.92|54.79|4116
1601296200000|2020-09-28 12:30:00|55.02|54.89|54.92|54.79|55.02|54.89|54.92|54.79|554
1601296500000|2020-09-28 12:35:00|54.82|54.69|54.82|54.69|54.92|54.79|54.82|54.69|2237
1601296800000|2020-09-28 12:40:00|54.92|54.79|54.92|54.79|54.92|54.79|54.82|54.69|581
1601297400000|2020-09-28 12:50:00|55.02|54.89|55.02|54.89|55.02|54.89|54.92|54.79|3039
1601297700000|2020-09-28 12:55:00|54.92|54.79|54.92|54.79|55.02|54.89|54.92|54.79|2108
1601298000000|2020-09-28 13:00:00|54.82|54.69|54.82|54.69|54.82|54.69|54.82|54.69|1804
1601298300000|2020-09-28 13:05:00|54.72|54.59|54.72|54.59|54.72|54.59|54.72|54.59|498
1601298600000|2020-09-28 13:10:00|54.62|54.49|54.62|54.49|54.62|54.49|54.62|54.49|418
1601298900000|2020-09-28 13:15:00|54.72|54.59|54.52|54.39|54.72|54.59|54.52|54.39|4374
1601299200000|2020-09-28 13:20:00|||||||||3775
1601299500000|2020-09-28 13:25:00|54.62|54.49|54.62|54.49|54.62|54.49|54.62|54.49|5554
1601299800000|2020-09-28 13:30:00|54.72|54.59|54.72|54.59|54.82|54.69|54.72|54.59|764
1601300100000|2020-09-28 13:35:00|54.62|54.49|54.52|54.39|54.62|54.49|54.52|54.39|1092
1601300400000|2020-09-28 13:40:00|54.62|54.49|54.52|54.39|54.62|54.49|54.52|54.39|1155
1601300700000|2020-09-28 13:45:00|54.62|54.49|54.72|54.59|54.72|54.59|54.52|54.39|2662
1601301000000|2020-09-28 13:50:00|54.62|54.49|54.62|54.49|54.72|54.59|54.62|54.49|1105
1601301300000|2020-09-28 13:55:00|54.72|54.59|54.82|54.69|54.82|54.69|54.72|54.59|1849
1601301600000|2020-09-28 14:00:00|54.92|54.79|54.92|54.79|54.92|54.79|54.82|54.69|973
1601301900000|2020-09-28 14:05:00|55.02|54.89|54.92|54.79|55.02|54.89|54.92|54.79|959
1601302200000|2020-09-28 14:10:00|55.02|54.89|55.02|54.89|55.02|54.89|54.92|54.89|666
1601302500000|2020-09-28 14:15:00|55.12|54.99|55.12|54.99|55.12|54.99|55.12|54.99|2562
1601302800000|2020-09-28 14:20:00|||||||||656
1601303100000|2020-09-28 14:25:00|55.02|54.89|54.92|54.79|55.02|54.89|54.92|54.79|3283
1601303400000|2020-09-28 14:30:00|55.02|54.89|55.12|54.99|55.12|54.99|55.02|54.89|1160
1601303700000|2020-09-28 14:35:00|||||||||12
1601304000000|2020-09-28 14:40:00|55.22|55.09|55.22|55.09|55.32|55.19|55.22|55.09|2545
1601304300000|2020-09-28 14:45:00|55.12|54.99|55.02|54.89|55.22|55.09|55.02|54.89|2208
1601304600000|2020-09-28 14:50:00|55.12|54.99|55.02|54.89|55.12|54.99|55.02|54.89|5832
1601304900000|2020-09-28 14:55:00|55.12|54.99|55.22|55.09|55.22|55.09|55.12|54.99|312
1601305200000|2020-09-28 15:00:00|55.12|54.99|55.12|54.99|55.22|55.09|55.12|54.99|2702
1601305500000|2020-09-28 15:05:00|55.22|55.09|55.22|55.09|55.22|55.09|55.22|55.09|726
1601305800000|2020-09-28 15:10:00|||||||||505
1601306100000|2020-09-28 15:15:00|55.32|55.19|55.32|55.19|55.32|55.19|55.32|55.19|682
1601306400000|2020-09-28 15:20:00|55.22|55.09|55.32|55.19|55.32|55.19|55.22|55.09|1604
1601306700000|2020-09-28 15:25:00|55.42|55.29|55.42|55.29|55.42|55.29|55.32|55.19|11631
1601307000000|2020-09-28 15:30:00|55.52|55.39|55.52|55.39|55.52|55.39|55.42|55.29|11072
1601307300000|2020-09-28 15:35:00|55.42|55.29|55.52|55.39|55.52|55.39|55.42|55.29|4564
1601307600000|2020-09-28 15:40:00|55.42|55.29|55.52|55.39|55.52|55.39|55.42|55.29|3349
1601307900000|2020-09-28 15:45:00|55.42|55.29|55.42|55.29|55.42|55.29|55.42|55.29|1578
1601308200000|2020-09-28 15:50:00|||||||||59
1601308500000|2020-09-28 15:55:00|||||||||191
1601308800000|2020-09-28 16:00:00|55.52|55.39|55.52|55.39|55.52|55.39|55.52|55.39|317
1601309100000|2020-09-28 16:05:00|55.42|55.29|55.52|55.39|55.52|55.39|55.42|55.29|326
1601309400000|2020-09-28 16:10:00|55.42|55.29|55.52|55.39|55.52|55.39|55.42|55.29|3339
1601309700000|2020-09-28 16:15:00|55.42|55.29|55.42|55.29|55.42|55.29|55.42|55.29|85
1601310000000|2020-09-28 16:20:00|55.52|55.39|55.52|55.39|55.52|55.39|55.42|55.39|371
1601310300000|2020-09-28 16:25:00|55.42|55.29|55.42|55.29|55.42|55.29|55.42|55.29|192
1601310600000|2020-09-28 16:30:00|55.52|55.39|55.52|55.39|55.52|55.39|55.52|55.39|217
1601310900000|2020-09-28 16:35:00|55.42|55.29|55.42|55.29|55.52|55.29|55.42|55.29|82
1601311200000|2020-09-28 16:40:00|55.52|55.39|55.52|55.39|55.52|55.39|55.52|55.39|1
1601312100000|2020-09-28 16:55:00|||||||||174
1601312700000|2020-09-28 17:05:00|55.42|55.29|55.52|55.29|55.52|55.39|55.42|55.29|288
1601313000000|2020-09-28 17:10:00|55.62|55.39|55.52|55.39|55.62|55.39|55.52|55.39|1017
1601313300000|2020-09-28 17:15:00|55.62|55.49|55.62|55.49|55.62|55.49|55.62|55.49|203
1601313600000|2020-09-28 17:20:00|||||||||414
1601313900000|2020-09-28 17:25:00|55.52|55.39|55.52|55.39|55.52|55.39|55.52|55.39|464
1601314200000|2020-09-28 17:30:00|55.62||55.52||55.62||55.52||0
1601316000000|2020-09-28 18:00:00||55.29||55.39||55.39||55.29|38
1601316600000|2020-09-28 18:10:00|||||||||15
1601316900000|2020-09-28 18:15:00|||||||||19
1601317200000|2020-09-28 18:20:00|55.42|55.29|55.52|55.39|55.52|55.39|55.42|55.29|13
1601319000000|2020-09-28 18:50:00|55.42|55.29|55.42|55.29|55.42|55.39|55.42|55.29|25
1601319300000|2020-09-28 18:55:00|55.52|55.39|55.52|55.39|55.52|55.39|55.52|55.29|6
1601319600000|2020-09-28 19:00:00|55.42|55.29|55.42|55.29|55.52|55.39|55.42|55.29|20
1601321100000|2020-09-28 19:25:00|55.52|55.39|55.52|55.39|55.52|55.39|55.42|55.29|20
1601321400000|2020-09-28 19:30:00|55.42|55.29|55.32|55.19|55.42|55.29|55.32|55.19|273
1601321700000|2020-09-28 19:35:00|55.42|55.29|55.42|55.19|55.42|55.29|55.42|55.19|40
1601322000000|2020-09-28 19:40:00||55.29||55.29||55.29||55.19|10
1601322300000|2020-09-28 19:45:00|55.32|55.19|55.32|55.19|55.42|55.19|55.32|55.19|178
1601322600000|2020-09-28 19:50:00|||||||||42
1601322900000|2020-09-28 19:55:00|55.22|55.09|55.32|55.09|55.32|55.19|55.22|55.09|275
1601359500000|2020-09-29 06:05:00|55.42|55.29|55.32|55.19|55.42|55.29|55.22|55.09|109
1601360100000|2020-09-29 06:15:00|55.22|55.09|55.22|54.99|55.32|55.09|55.12|54.99|516
1601360400000|2020-09-29 06:20:00|55.12|55.09|55.22|55.09|55.22|55.09|55.12|55.09|521
1601360700000|2020-09-29 06:25:00|55.32|55.19|55.32|55.19|55.32|55.19|55.32|55.09|7
1601361000000|2020-09-29 06:30:00|55.22|55.09|55.22|55.09|55.22|55.09|55.22|55.09|0
1601361300000|2020-09-29 06:35:00|55.32|55.19|55.32|55.09|55.32|55.19|55.22|55.09|132
1601361600000|2020-09-29 06:40:00|55.22|55.19|55.22|55.09|55.32|55.19|55.22|55.09|448
1601361900000|2020-09-29 06:45:00|55.32||55.22||55.32||55.22||0
1601362200000|2020-09-29 06:50:00|55.32||55.22||55.32||55.22||0
1601362500000|2020-09-29 06:55:00|55.12|54.99|55.02|54.89|55.12|54.99|55.02|54.89|1465
1601362800000|2020-09-29 07:00:00|55.12|54.99|54.72|54.59|55.12|54.99|54.72|54.59|1218
1601363100000|2020-09-29 07:05:00|54.62|54.49|54.62|54.39|54.72|54.59|54.42|54.29|4319
1601363400000|2020-09-29 07:10:00|54.52|54.49|54.72|54.59|54.92|54.69|54.52|54.49|1874
1601363700000|2020-09-29 07:15:00|54.62|54.49|54.52|54.39|54.72|54.59|54.52|54.39|1972
1601364000000|2020-09-29 07:20:00|54.62|54.49|54.92|54.69|54.92|54.79|54.52|54.39|1757
1601364300000|2020-09-29 07:25:00|54.82|54.79|55.02|54.89|55.12|54.99|54.82|54.69|1748
1601364600000|2020-09-29 07:30:00|54.92|54.79|54.92|54.79|54.92|54.89|54.72|54.59|575
1601364900000|2020-09-29 07:35:00|54.82|54.69|54.82|54.69|54.82|54.69|54.72|54.59|1285
1601365200000|2020-09-29 07:40:00|54.92|54.79|54.82|54.69|54.92|54.79|54.82|54.69|1861
1601365500000|2020-09-29 07:45:00|54.72|54.59|54.72|54.59|54.72|54.59|54.62|54.49|1092
1601365800000|2020-09-29 07:50:00|54.62|54.49|54.72|54.59|54.82|54.59|54.62|54.49|775
1601366100000|2020-09-29 07:55:00|54.82|54.69|54.82|54.69|54.92|54.79|54.72|54.59|410
1601366400000|2020-09-29 08:00:00|54.72|54.59|54.52|54.39|54.72|54.59|54.52|54.39|372
1601366700000|2020-09-29 08:05:00|54.42|54.29|54.62|54.49|54.62|54.49|54.42|54.29|7205
1601367000000|2020-09-29 08:10:00|54.52|54.39|54.62|54.49|54.62|54.49|54.52|54.39|458
1601367300000|2020-09-29 08:15:00|54.72|54.59|54.72|54.59|54.82|54.69|54.72|54.59|1581
1601367600000|2020-09-29 08:20:00|54.82|54.69|54.72|54.59|54.82|54.69|54.72|54.59|198
1601367900000|2020-09-29 08:25:00|54.82|54.69|54.72|54.59|54.82|54.69|54.72|54.59|220
1601368200000|2020-09-29 08:30:00|54.82|54.69|54.92|54.79|54.92|54.79|54.72|54.59|1284
1601368500000|2020-09-29 08:35:00|54.82|54.69|54.72|54.59|54.92|54.69|54.72|54.59|81
1601368800000|2020-09-29 08:40:00|54.82|54.69|54.72|54.49|54.82|54.69|54.62|54.49|303
1601369100000|2020-09-29 08:45:00|54.62|54.59|54.62|54.49|54.82|54.59|54.62|54.49|497
1601369400000|2020-09-29 08:50:00|54.52|54.39|54.52|54.39|54.62|54.49|54.52|54.39|342
1601369700000|2020-09-29 08:55:00|54.62|54.49|54.62|54.49|54.72|54.59|54.62|54.39|192
1601370000000|2020-09-29 09:00:00|54.52|54.39|54.62|54.49|54.62|54.49|54.52|54.39|102
1601370300000|2020-09-29 09:05:00|54.72|54.59|54.72|54.59|54.72|54.59|54.62|54.49|178
1601370600000|2020-09-29 09:10:00|||||||||855
1601370900000|2020-09-29 09:15:00|54.62|54.49|54.62|54.49|54.72|54.59|54.62|54.49|750
1601371200000|2020-09-29 09:20:00|54.52|54.39|54.52|54.39|54.62|54.49|54.52|54.39|783
1601371500000|2020-09-29 09:25:00|54.62|54.49|54.52|54.39|54.62|54.49|54.52|54.39|2441
1601371800000|2020-09-29 09:30:00|54.42|54.29|54.42|54.29|54.52|54.39|54.42|54.29|844
1601372100000|2020-09-29 09:35:00|54.52|54.39|54.52|54.39|54.52|54.39|54.42|54.29|33
1601372400000|2020-09-29 09:40:00|54.62|54.49|54.52|54.39|54.62|54.49|54.52|54.39|602
1601372700000|2020-09-29 09:45:00|||||||||8
1601373000000|2020-09-29 09:50:00|||||||||13
1601373300000|2020-09-29 09:55:00|54.62|54.49|54.62|54.49|54.62|54.49|54.62|54.49|10
1601373600000|2020-09-29 10:00:00|54.52|54.39|54.62|54.49|54.62|54.49|54.52|54.39|147
1601373900000|2020-09-29 10:05:00|54.52|54.39|54.62|54.49|54.62|54.49|54.52|54.39|82
1601374200000|2020-09-29 10:10:00|54.72|54.59|54.62|54.49|54.72|54.59|54.62|54.49|1140
1601374500000|2020-09-29 10:15:00|54.72|54.59|54.82|54.69|54.82|54.69|54.62|54.49|517
1601374800000|2020-09-29 10:20:00|54.72|54.59|54.82|54.69|54.82|54.69|54.72|54.59|244
1601375100000|2020-09-29 10:25:00|54.72|54.59|54.82|54.69|54.82|54.69|54.72|54.59|256
1601375400000|2020-09-29 10:30:00|54.92|54.79|54.82|54.69|54.92|54.79|54.82|54.69|1919
1601375700000|2020-09-29 10:35:00|54.72|54.59|54.72|54.59|54.72|54.59|54.72|54.59|998
1601376000000|2020-09-29 10:40:00|54.82|54.69|54.72|54.59|54.82|54.69|54.72|54.59|211
1601376300000|2020-09-29 10:45:00|54.82|54.69|54.72|54.59|54.82|54.69|54.72|54.59|196
1601376600000|2020-09-29 10:50:00|||||||||143
1601376900000|2020-09-29 10:55:00|||||||||177
1601377200000|2020-09-29 11:00:00|54.82|54.69|54.72|54.59|54.82|54.69|54.72|54.59|455
1601377500000|2020-09-29 11:05:00|54.82|54.69|54.82|54.69|54.82|54.69|54.72|54.59|969
1601377800000|2020-09-29 11:10:00|||||||||2
1601378100000|2020-09-29 11:15:00|||||||||10
1601378400000|2020-09-29 11:20:00|54.72|54.59|54.72|54.59|54.72|54.59|54.72|54.59|74
1601378700000|2020-09-29 11:25:00|54.82|54.69|54.82|54.69|54.82|54.69|54.72|54.59|1266
1601379000000|2020-09-29 11:30:00|54.72|54.59|54.72|54.59|54.82|54.69|54.72|54.59|1012
1601379300000|2020-09-29 11:35:00|54.62|54.49|54.62|54.49|54.62|54.49|54.62|54.49|715
1601379600000|2020-09-29 11:40:00|54.72|54.59|54.62|54.49|54.72|54.59|54.62|54.49|704
1601379900000|2020-09-29 11:45:00|||||||||1137
1601380200000|2020-09-29 11:50:00|54.52|54.39|54.62|54.49|54.62|54.49|54.52|54.39|1388
1601380500000|2020-09-29 11:55:00|54.52|54.39|54.52|54.39|54.52|54.39|54.52|54.39|1765
1601380800000|2020-09-29 12:00:00|54.62|54.49|54.62|54.49|54.72|54.59|54.62|54.49|1591
1601381100000|2020-09-29 12:05:00|54.52|54.39|54.52|54.39|54.52|54.39|54.52|54.39|301
1601381400000|2020-09-29 12:10:00|||||||||3
1601381700000|2020-09-29 12:15:00|||||||||14
1601382000000|2020-09-29 12:20:00|54.62|54.49|54.52|54.39|54.62|54.49|54.52|54.39|355
1601382300000|2020-09-29 12:25:00|54.62|54.49|54.62|54.49|54.62|54.49|54.52|54.39|510
1601382600000|2020-09-29 12:30:00|54.72|54.59|54.72|54.59|54.72|54.59|54.72|54.59|401
1601382900000|2020-09-29 12:35:00|54.82|54.69|54.72|54.59|54.82|54.69|54.72|54.59|791
1601383200000|2020-09-29 12:40:00|54.82|54.69|54.72|54.59|54.82|54.69|54.72|54.59|66
1601383500000|2020-09-29 12:45:00|54.62|54.49|54.72|54.59|54.72|54.59|54.62|54.49|233
1601383800000|2020-09-29 12:50:00|54.62|54.49|54.72|54.59|54.72|54.59|54.62|54.49|83
1601384100000|2020-09-29 12:55:00|54.62|54.49|54.62|54.49|54.72|54.59|54.62|54.49|196
1601384400000|2020-09-29 13:00:00|||||||||7
1601384700000|2020-09-29 13:05:00|54.72|54.59|54.72|54.59|54.72|54.59|54.72|54.59|105
1601385000000|2020-09-29 13:10:00|||||||||70
1601385300000|2020-09-29 13:15:00|54.82|54.69|54.72|54.59|54.82|54.69|54.72|54.59|449
1601385900000|2020-09-29 13:25:00|54.62|54.49|54.62|54.49|54.62|54.49|54.62|54.49|289
1601386200000|2020-09-29 13:30:00|54.72|54.59|54.72|54.59|54.72|54.59|54.62|54.49|5676
1601386800000|2020-09-29 13:40:00|54.82|54.69|54.62|54.49|54.82|54.69|54.52|54.39|2844
1601387100000|2020-09-29 13:45:00|54.52|54.39|54.62|54.49|54.62|54.49|54.52|54.39|644
1601387400000|2020-09-29 13:50:00|54.52|54.39|54.42|54.29|54.62|54.49|54.32|54.19|2690
1601387700000|2020-09-29 13:55:00|54.52|54.39|54.42|54.29|54.52|54.39|54.32|54.19|864
1601388000000|2020-09-29 14:00:00|54.52|54.39|54.42|54.29|54.52|54.39|54.32|54.19|1181
1601388300000|2020-09-29 14:05:00|54.52|54.39|54.42|54.29|54.52|54.39|54.42|54.29|255
1601388600000|2020-09-29 14:10:00|54.52|54.39|54.52|54.39|54.52|54.39|54.42|54.29|1458
1601388900000|2020-09-29 14:15:00|54.62|54.49|54.52|54.39|54.62|54.49|54.52|54.39|424
1601389200000|2020-09-29 14:20:00|54.62|54.49|54.62|54.49|54.62|54.49|54.52|54.39|202
1601389500000|2020-09-29 14:25:00|54.72|54.59|54.62|54.49|54.72|54.59|54.62|54.49|717
1601389800000|2020-09-29 14:30:00|54.72|54.59|54.42|54.29|54.72|54.59|54.42|54.29|598
1601390100000|2020-09-29 14:35:00|54.32|54.19|54.32|54.19|54.32|54.19|54.22|54.09|1389
1601390400000|2020-09-29 14:40:00|54.22|54.09|54.22|54.09|54.22|54.09|54.22|54.09|5300
1601390700000|2020-09-29 14:45:00|54.12|53.99|54.22|54.09|54.32|54.19|54.12|53.99|1365
1601391000000|2020-09-29 14:50:00|54.32|54.19|54.12|53.99|54.32|54.19|54.12|53.99|747
1601391300000|2020-09-29 14:55:00|54.02|53.89|54.12|53.99|54.12|53.99|54.02|53.89|8050
1601391600000|2020-09-29 15:00:00|54.22|54.09|54.22|54.09|54.32|54.09|54.12|53.99|1802
1601391900000|2020-09-29 15:05:00|54.12|53.99|54.12|53.99|54.12|53.99|54.12|53.99|422
1601392200000|2020-09-29 15:10:00|54.22|54.09|54.22|54.09|54.22|54.09|54.12|53.99|749
1601392500000|2020-09-29 15:15:00|54.32|54.19|54.32|54.19|54.32|54.19|54.22|54.09|3399
1601392800000|2020-09-29 15:20:00|54.22|54.09|54.32|54.19|54.32|54.19|54.22|54.09|1613
1601393100000|2020-09-29 15:25:00|54.22|54.09|54.22|54.09|54.22|54.09|54.22|54.09|3564
1601393400000|2020-09-29 15:30:00|54.32|54.19|54.22|54.09|54.32|54.19|54.22|54.09|3750
1601393700000|2020-09-29 15:35:00|54.12|53.99|54.22|54.09|54.22|54.09|54.12|53.99|3127
1601394000000|2020-09-29 15:40:00|54.12|53.99|53.92|53.79|54.22|54.09|53.92|53.79|7284
1601394300000|2020-09-29 15:45:00|53.82|53.69|53.82|53.69|53.92|53.79|53.82|53.69|224
1601394600000|2020-09-29 15:50:00|53.72|53.59|53.82|53.69|53.82|53.69|53.72|53.59|5528
1601394900000|2020-09-29 15:55:00|53.92|53.79|53.82|53.69|53.92|53.79|53.82|53.69|862
1601395200000|2020-09-29 16:00:00|53.72|53.59|53.72|53.59|53.82|53.69|53.72|53.59|776
1601395500000|2020-09-29 16:05:00|53.62|53.49|53.82|53.69|53.82|53.69|53.62|53.49|2641
1601395800000|2020-09-29 16:10:00|53.72|53.59|53.82|53.69|53.82|53.69|53.72|53.59|400
1601396100000|2020-09-29 16:15:00|53.72|53.59|53.82|53.69|53.82|53.69|53.72|53.59|1099
1601396400000|2020-09-29 16:20:00|53.72|53.59|53.72|53.59|53.72|53.59|53.72|53.59|507
1601396700000|2020-09-29 16:25:00|53.82|53.69|53.82|53.69|53.82|53.69|53.72|53.59|1651
1601397000000|2020-09-29 16:30:00|53.72|53.59|53.72|53.59|53.82|53.69|53.72|53.59|661
1601397300000|2020-09-29 16:35:00|||||||||747
1601397600000|2020-09-29 16:40:00|53.62|53.49|53.62|53.49|53.62|53.49|53.62|53.49|1037
1601397900000|2020-09-29 16:45:00|53.72|53.59|53.72|53.59|53.82|53.69|53.72|53.59|860
1601398200000|2020-09-29 16:50:00|53.62|53.49|53.72|53.59|53.72|53.59|53.62|53.49|1464
1601398500000|2020-09-29 16:55:00|53.62|53.49|53.72|53.59|53.72|53.59|53.62|53.49|1722
1601398800000|2020-09-29 17:00:00|53.62|53.49|53.62|53.49|53.62|53.49|53.62|53.49|2
1601399100000|2020-09-29 17:05:00|53.52|53.39|53.62|53.49|53.62|53.49|53.52|53.39|729
1601399700000|2020-09-29 17:15:00|53.72||53.72||53.72||53.72||525
1601400000000|2020-09-29 17:20:00|53.62||53.72||53.72||53.62||676
1601400300000|2020-09-29 17:25:00|53.62|53.59|53.72|53.59|53.72|53.59|53.62|53.49|14
1601401800000|2020-09-29 17:50:00|53.82|53.69|53.82|53.69|53.82|53.69|53.82|53.59|522
1601402100000|2020-09-29 17:55:00|||||||||20
1601402400000|2020-09-29 18:00:00|||||||||200
1601402700000|2020-09-29 18:05:00|53.92|53.79|53.92|53.69|53.92|53.79|53.92|53.69|27
1601403000000|2020-09-29 18:10:00|53.82|53.79|53.92|53.79|53.92|53.79|53.82|53.69|16
1601403900000|2020-09-29 18:25:00|54.02|53.89|53.92|53.79|54.02|53.89|53.92|53.79|30
1601404200000|2020-09-29 18:30:00|54.02|53.89|53.92|53.79|54.02|53.89|53.92|53.79|21
1601404500000|2020-09-29 18:35:00|||||||||1
1601404800000|2020-09-29 18:40:00|||||||||10
1601405400000|2020-09-29 18:50:00|53.82|53.69|53.82|53.69|53.82|53.69|53.82|53.69|46
1601406000000|2020-09-29 19:00:00||53.59||53.69||53.69||53.59|141
1601406900000|2020-09-29 19:15:00|||||||||120
1601407200000|2020-09-29 19:20:00|||||||||1
1601407800000|2020-09-29 19:30:00|53.92||53.82||53.92||53.82||3
1601408100000|2020-09-29 19:35:00|53.72|53.59|53.72|53.59|53.82|53.69|53.72|53.59|166
1601408400000|2020-09-29 19:40:00|53.82|53.69|53.82|53.59|53.82|53.69|53.82|53.59|214
1601408700000|2020-09-29 19:45:00|53.72|53.69|53.82|53.69|53.82|53.69|53.72|53.59|260
1601409000000|2020-09-29 19:50:00|||||||||44
1601409300000|2020-09-29 19:55:00|53.72|53.59|53.82|53.59|53.82|53.69|53.72|53.59|231
1601445900000|2020-09-30 06:05:00|53.12|52.99|53.12|52.89|53.32|53.09|53.12|52.89|268
1601446200000|2020-09-30 06:10:00|53.02|52.99|53.02|52.89|53.12|52.99|53.02|52.89|223
1601446500000|2020-09-30 06:15:00|53.12|52.99|53.02|52.89|53.12|52.99|53.02|52.89|134
1601446800000|2020-09-30 06:20:00|53.12|52.99|53.22|53.09|53.22|53.09|53.02|52.99|512
1601447100000|2020-09-30 06:25:00|53.12|52.99|53.22|53.09|53.22|53.09|53.12|52.99|464
1601447700000|2020-09-30 06:35:00|53.32|53.19|53.42|53.29|53.42|53.29|53.32|53.19|651
1601448000000|2020-09-30 06:40:00|53.32|53.19|53.32|53.19|53.42|53.19|53.32|53.19|153
1601448600000|2020-09-30 06:50:00|53.22|53.09|53.32|53.19|53.32|53.19|53.22|53.09|425
1601448900000|2020-09-30 06:55:00|53.42|53.29|53.42|53.29|53.42|53.29|53.32|53.29|388
1601449200000|2020-09-30 07:00:00|53.32|53.19|53.52|53.39|53.52|53.39|53.22|53.09|2694
1601449500000|2020-09-30 07:05:00|53.62|53.49|53.72|53.59|53.72|53.59|53.52|53.39|2740
1601449800000|2020-09-30 07:10:00|53.82|53.69|53.92|53.79|53.92|53.79|53.72|53.69|1565
1601450100000|2020-09-30 07:15:00|53.82|53.69|54.02|53.89|54.12|53.99|53.72|53.59|564
1601450400000|2020-09-30 07:20:00|54.12|53.79|53.92|53.79|54.12|53.99|53.82|53.69|1226
1601450700000|2020-09-30 07:25:00|53.82|53.69|54.12|53.99|54.12|53.99|53.82|53.69|1351
1601451000000|2020-09-30 07:30:00|54.22|54.09|54.42|54.29|54.42|54.29|54.12|53.99|1630
1601451300000|2020-09-30 07:35:00|54.32|54.19|54.22|54.09|54.42|54.29|54.22|54.09|1961
1601451600000|2020-09-30 07:40:00|54.12|53.99|53.92|53.79|54.22|54.09|53.92|53.79|1983
1601451900000|2020-09-30 07:45:00|53.82|53.69|54.02|53.89|54.12|53.99|53.82|53.69|2365
1601452200000|2020-09-30 07:50:00|53.92|53.79|53.92|53.79|54.12|53.99|53.92|53.79|878
1601452500000|2020-09-30 07:55:00|54.02|53.89|53.92|53.79|54.02|53.89|53.82|53.69|1110
1601452800000|2020-09-30 08:00:00|53.82|53.69|53.92|53.79|54.02|53.89|53.82|53.69|303
1601453100000|2020-09-30 08:05:00|54.02|53.89|53.92|53.79|54.02|53.89|53.82|53.69|299
1601453400000|2020-09-30 08:10:00|53.82|53.69|54.02|53.89|54.02|53.89|53.82|53.69|873
1601453700000|2020-09-30 08:15:00|54.12|53.99|54.12|53.99|54.22|53.99|54.02|53.89|267
1601454000000|2020-09-30 08:20:00|54.22|54.09|54.22|54.09|54.22|54.09|54.12|53.99|906
1601454300000|2020-09-30 08:25:00|54.32|54.19|54.22|54.09|54.32|54.19|54.22|54.09|2998
1601454600000|2020-09-30 08:30:00|54.32|54.19|54.22|54.09|54.32|54.19|54.12|53.99|530
1601454900000|2020-09-30 08:35:00|54.12|53.99|54.22|54.09|54.32|54.19|54.12|53.99|895
1601455200000|2020-09-30 08:40:00|54.32|54.19|54.32|54.19|54.42|54.29|54.22|54.09|2543
1601455500000|2020-09-30 08:45:00|54.42|54.29|54.42|54.29|54.42|54.29|54.32|54.19|478
1601455800000|2020-09-30 08:50:00|54.52|54.39|54.42|54.29|54.52|54.39|54.42|54.29|372
1601456100000|2020-09-30 08:55:00|54.32|54.19|54.32|54.19|54.42|54.29|54.32|54.19|442
1601456400000|2020-09-30 09:00:00|54.22|54.09|54.32|54.19|54.32|54.19|54.22|54.09|139
1601456700000|2020-09-30 09:05:00|||||||||16
1601457000000|2020-09-30 09:10:00|54.22|54.09|54.12|53.99|54.22|54.09|54.12|53.99|3310
1601457300000|2020-09-30 09:15:00|54.22|54.09|54.12|53.99|54.22|54.09|54.12|53.99|603
1601457600000|2020-09-30 09:20:00|54.22|54.09|54.12|53.99|54.22|54.09|54.12|53.99|506
1601457900000|2020-09-30 09:25:00|54.02|53.89|54.12|53.99|54.12|53.99|54.02|53.89|581
1601458200000|2020-09-30 09:30:00|54.22|54.09|54.22|54.09|54.32|54.19|54.22|54.09|303
1601458500000|2020-09-30 09:35:00|54.32|54.19|54.32|54.19|54.32|54.19|54.22|54.09|172
1601458800000|2020-09-30 09:40:00|54.22|54.09|54.22|54.09|54.22|54.09|54.22|53.99|323
1601459100000|2020-09-30 09:45:00|54.12|53.99|54.22|54.09|54.22|54.09|54.12|53.99|118
1601459400000|2020-09-30 09:50:00|54.32|54.19|54.22|54.09|54.32|54.19|54.22|54.09|293
1601459700000|2020-09-30 09:55:00|54.32|54.19|54.32|54.19|54.42|54.29|54.32|54.19|877
1601460000000|2020-09-30 10:00:00|54.22|54.09|54.12|53.99|54.32|54.19|54.12|53.99|2231
1601460300000|2020-09-30 10:05:00|54.22|54.09|54.22|54.09|54.22|54.09|54.02|53.89|1340
1601460600000|2020-09-30 10:10:00|54.12|53.99|54.32|54.19|54.32|54.19|54.12|53.99|701
1601460900000|2020-09-30 10:15:00|54.22|54.09|54.22|54.09|54.22|54.09|54.22|54.09|132
1601461200000|2020-09-30 10:20:00|54.12|53.99|54.22|54.09|54.22|54.09|54.12|53.99|241
1601461500000|2020-09-30 10:25:00|54.32|54.19|54.22|54.09|54.32|54.19|54.22|54.09|452
1601461800000|2020-09-30 10:30:00|54.32|54.19|54.42|54.29|54.42|54.29|54.22|54.19|92
1601462100000|2020-09-30 10:35:00|54.52|54.39|54.42|54.29|54.52|54.39|54.42|54.29|1297
1601462400000|2020-09-30 10:40:00|54.52|54.39|54.42|54.29|54.52|54.39|54.42|54.29|718
1601462700000|2020-09-30 10:45:00|54.52|54.39|54.42|54.29|54.52|54.39|54.42|54.29|1146
1601463000000|2020-09-30 10:50:00|54.32|54.19|54.32|54.19|54.32|54.19|54.22|54.09|13322
1601463300000|2020-09-30 10:55:00|54.22|54.09|54.12|53.99|54.22|54.09|54.12|53.99|376
1601463600000|2020-09-30 11:00:00|54.22|54.09|54.32|54.19|54.32|54.19|54.12|53.99|515
1601463900000|2020-09-30 11:05:00|54.22|54.09|54.22|54.09|54.32|54.19|54.22|54.09|212
1601464200000|2020-09-30 11:10:00|54.32|54.19|54.22|54.09|54.32|54.19|54.22|54.09|596
1601464500000|2020-09-30 11:15:00|54.32||54.22||54.32||54.22||10
1601464800000|2020-09-30 11:20:00|54.32|54.19|54.22|54.09|54.32|54.19|54.22|54.09|361
1601465100000|2020-09-30 11:25:00|||||||||10
1601465400000|2020-09-30 11:30:00|54.12|53.99|54.22|54.09|54.22|54.09|54.12|53.99|236
1601465700000|2020-09-30 11:35:00|54.12|53.99|54.12|53.99|54.12|53.99|54.12|53.99|20
1601466000000|2020-09-30 11:40:00|54.02|53.89|54.12|53.99|54.12|53.99|54.02|53.89|36
1601466300000|2020-09-30 11:45:00|54.02|53.89|54.12|53.99|54.12|53.99|54.02|53.89|225
1601467200000|2020-09-30 12:00:00|54.22|54.09|54.12|53.99|54.22|54.09|54.12|53.99|1106
1601467500000|2020-09-30 12:05:00|54.22|54.09|54.22|54.09|54.22|54.09|54.12|53.99|968
1601467800000|2020-09-30 12:10:00|54.32|54.19|54.32|54.09|54.32|54.19|54.22|54.09|512
1601468100000|2020-09-30 12:15:00|54.22|54.19|54.32|54.19|54.32|54.19|54.22|54.09|261
1601468400000|2020-09-30 12:20:00|54.42|54.29|54.42|54.29|54.42|54.29|54.42|54.29|119
1601468700000|2020-09-30 12:25:00|54.32|54.19|54.32|54.19|54.42|54.29|54.32|54.19|1327
1601469000000|2020-09-30 12:30:00|54.42|54.29|54.52|54.39|54.52|54.39|54.32|54.19|705
1601469300000|2020-09-30 12:35:00|54.42|54.29|54.52|54.39|54.52|54.39|54.42|54.29|231
1601469600000|2020-09-30 12:40:00|54.62|54.49|54.62|54.49|54.62|54.49|54.52|54.39|1976
1601469900000|2020-09-30 12:45:00|54.52|54.39|54.52|54.39|54.62|54.49|54.52|54.39|2249
1601470200000|2020-09-30 12:50:00|||||||||16000
1601470500000|2020-09-30 12:55:00|||||||||62
1601470800000|2020-09-30 13:00:00|54.62|54.49|54.52|54.39|54.62|54.49|54.52|54.39|726
1601471100000|2020-09-30 13:05:00|54.62|54.49|54.62|54.49|54.62|54.49|54.62|54.49|840
1601471400000|2020-09-30 13:10:00|54.72|54.59|54.72|54.59|54.72|54.59|54.62|54.49|1360
1601471700000|2020-09-30 13:15:00|54.82|54.69|54.82|54.69|54.82|54.69|54.72|54.59|969
1601472300000|2020-09-30 13:25:00|54.72|54.59|54.72|54.59|54.82|54.69|54.72|54.59|1908
1601472600000|2020-09-30 13:30:00|54.82|54.69|55.02|54.89|55.02|54.89|54.82|54.69|5444
1601472900000|2020-09-30 13:35:00|54.92|54.79|55.02|54.89|55.02|54.89|54.92|54.79|6083
1601473200000|2020-09-30 13:40:00|54.92|54.79|55.02|54.89|55.02|54.89|54.92|54.79|1103
1601473500000|2020-09-30 13:45:00|54.92|54.79|55.02|54.89|55.02|54.89|54.92|54.79|65
1601473800000|2020-09-30 13:50:00|54.92|54.79|54.92|54.79|55.02|54.89|54.82|54.69|8326
1601474100000|2020-09-30 13:55:00|55.02|54.89|54.92|54.79|55.02|54.89|54.92|54.79|813
1601474400000|2020-09-30 14:00:00|55.02|54.89|55.12|54.99|55.12|54.99|54.92|54.79|3778
1601474700000|2020-09-30 14:05:00|55.02|54.89|55.12|54.99|55.12|54.99|55.02|54.89|1739
1601475000000|2020-09-30 14:10:00|55.02|54.89|55.02|54.89|55.02|54.89|55.02|54.89|619
1601475300000|2020-09-30 14:15:00|54.92|54.79|55.12|54.99|55.12|54.99|54.92|54.79|2443
1601475600000|2020-09-30 14:20:00|55.02|54.89|55.12|54.99|55.12|54.99|55.02|54.89|1779
1601475900000|2020-09-30 14:25:00|55.02|54.89|55.02|54.89|55.02|54.99|55.02|54.89|164
1601476200000|2020-09-30 14:30:00|55.12|54.99|55.12|54.99|55.12|54.99|55.02|54.89|2706
1601476500000|2020-09-30 14:35:00|||||||||21
1601476800000|2020-09-30 14:40:00|55.22|55.09|55.12|54.99|55.22|55.09|55.12|54.99|2169
1601477100000|2020-09-30 14:45:00|||||||||7
1601477400000|2020-09-30 14:50:00|55.22|55.09|55.22|55.09|55.22|55.09|55.12|54.99|3590
1601477700000|2020-09-30 14:55:00|55.12|54.99|55.12|54.99|55.22|55.09|55.12|54.99|1283
1601478000000|2020-09-30 15:00:00|||||||||534
1601478300000|2020-09-30 15:05:00|55.22|55.09|55.02|54.89|55.22|55.09|55.02|54.89|3707
1601478600000|2020-09-30 15:10:00|54.92|54.79|54.82|54.69|54.92|54.79|54.82|54.69|5568
1601478900000|2020-09-30 15:15:00|54.92|54.79|54.82|54.69|54.92|54.79|54.82|54.69|1061
1601479200000|2020-09-30 15:20:00|54.72|54.59|54.82|54.69|54.82|54.69|54.62|54.49|8579
1601479500000|2020-09-30 15:25:00|54.92|54.79|54.62|54.49|54.92|54.79|54.62|54.49|3486
1601479800000|2020-09-30 15:30:00|54.52|54.39|54.52|54.39|54.62|54.49|54.42|54.29|7230
1601480100000|2020-09-30 15:35:00|54.42|54.29|54.52|54.39|54.52|54.39|54.42|54.29|776
1601480400000|2020-09-30 15:40:00|||||||||362
1601480700000|2020-09-30 15:45:00|54.42|54.29|54.52|54.39|54.52|54.39|54.42|54.29|1737
1601481000000|2020-09-30 15:50:00|||||||||977
1601481300000|2020-09-30 15:55:00|||||||||1301
1601481600000|2020-09-30 16:00:00|54.62|54.49|54.62|54.49|54.62|54.49|54.62|54.49|2148
1601481900000|2020-09-30 16:05:00|54.72|54.59|54.72|54.59|54.72|54.59|54.72|54.59|1075
1601482200000|2020-09-30 16:10:00|54.82|54.69|54.82|54.69|54.82|54.69|54.72|54.59|1465
1601482500000|2020-09-30 16:15:00|54.72|54.59|54.92|54.79|55.12|54.99|54.72|54.59|5970
1601482800000|2020-09-30 16:20:00|55.12|54.99|55.02|54.89|55.12|54.99|55.02|54.89|6462
1601483100000|2020-09-30 16:25:00|54.92|54.79|54.92|54.79|54.92|54.79|54.92|54.79|492
1601483700000|2020-09-30 16:35:00|54.82|54.69|54.82|54.69|54.82|54.69|54.82|54.69|1099
1601484000000|2020-09-30 16:40:00|||||||||30
1601484300000|2020-09-30 16:45:00|||||||||250
1601484900000|2020-09-30 16:55:00|54.92|54.79|54.92|54.79|54.92|54.79|54.92|54.79|369
1601485200000|2020-09-30 17:00:00|55.02|54.69|54.82|54.69|55.02|54.79|54.82|54.69|749
1601485500000|2020-09-30 17:05:00|54.92|54.79|54.82|54.69|54.92|54.79|54.82|54.69|25
1601486100000|2020-09-30 17:15:00|54.92||54.92||54.92||54.82||269
1601486400000|2020-09-30 17:20:00||54.79||54.69||54.79||54.69|67
1601486700000|2020-09-30 17:25:00||54.79||54.79||54.79||54.79|0
1601487000000|2020-09-30 17:30:00||54.69||54.79||54.79||54.69|498
1601487600000|2020-09-30 17:40:00|54.82|54.69|54.92|54.69|54.92|54.79|54.82|54.69|147
1601487900000|2020-09-30 17:45:00|54.82||54.82||54.92||54.82||37
1601488500000|2020-09-30 17:55:00|54.92||54.92||54.92||54.92||291
1601488800000|2020-09-30 18:00:00|54.82|54.79|54.82|54.69|54.92|54.79|54.82|54.69|189
1601489100000|2020-09-30 18:05:00|54.92|54.79|54.92|54.79|54.92|54.79|54.82|54.79|212
1601489400000|2020-09-30 18:10:00|||||||||52
1601490000000|2020-09-30 18:20:00|55.02|54.89|54.82|54.69|55.02|54.89|54.72|54.59|432
1601490300000|2020-09-30 18:25:00|54.72|54.59|54.72|54.59|54.82|54.69|54.72|54.49|2
1601490600000|2020-09-30 18:30:00|54.62|54.49|54.72|54.49|54.72|54.59|54.62|54.49|74
1601490900000|2020-09-30 18:35:00|54.62|54.59|54.62|54.49|54.72|54.59|54.62|54.49|0
1601491200000|2020-09-30 18:40:00|54.52|54.39|54.52|54.39|54.52|54.39|54.52|54.39|12
1601491500000|2020-09-30 18:45:00|||||||||350
1601491800000|2020-09-30 18:50:00|||||||||4
1601492100000|2020-09-30 18:55:00|54.62|54.49|54.62|54.49|54.62|54.49|54.62|54.39|20
1601493000000|2020-09-30 19:10:00|54.52|54.39|54.42|54.29|54.62|54.39|54.42|54.29|128
1601493300000|2020-09-30 19:15:00|54.52|54.19|54.42|54.29|54.52|54.29|54.42|54.19|5
1601493600000|2020-09-30 19:20:00|54.32|54.19|54.32|54.19|54.42|54.29|54.32|54.19|501
1601493900000|2020-09-30 19:25:00|54.42|54.29|54.42|54.29|54.42|54.29|54.42|54.29|578
1601494200000|2020-09-30 19:30:00|54.52|54.39|54.52|54.39|54.52|54.39|54.42|54.29|162
1601494500000|2020-09-30 19:35:00|54.62|54.49|54.62|54.39|54.62|54.49|54.52|54.39|410
1601494800000|2020-09-30 19:40:00|54.52|54.49|54.62|54.49|54.62|54.49|54.52|54.39|367
1601495100000|2020-09-30 19:45:00|54.72||54.62||54.72||54.62||151
1601495400000|2020-09-30 19:50:00|54.72|54.59|54.72|54.49|54.72|54.59|54.62|54.49|361
1601495700000|2020-09-30 19:55:00|54.62|54.59|54.62|54.39|54.72|54.59|54.62|54.39|322
1601532300000|2020-10-01 06:05:00|55.12|54.99|55.22|55.09|55.32|55.19|55.12|54.99|235
1601532600000|2020-10-01 06:10:00|55.32||55.22||55.32||55.22||24
1601532900000|2020-10-01 06:15:00|55.12|54.99|55.12|54.99|55.12|54.99|55.12|54.99|21
1601533200000|2020-10-01 06:20:00|55.22||55.12||55.22||55.12||10
1601533500000|2020-10-01 06:25:00|55.22|54.89|55.12|54.89|55.22|54.99|55.02|54.89|847
1601533800000|2020-10-01 06:30:00||54.99||54.99||54.99||54.89|1
1601534100000|2020-10-01 06:35:00|55.22|55.09|55.22|55.09|55.22|55.09|55.22|55.09|150
1601534400000|2020-10-01 06:40:00|55.32|55.19|55.32|55.09|55.32|55.19|55.22|55.09|109
1601534700000|2020-10-01 06:45:00||55.19||55.19||55.19||55.19|152
1601535300000|2020-10-01 06:55:00|55.42|55.29|55.32|55.19|55.42|55.29|55.32|55.19|115
1601535600000|2020-10-01 07:00:00|55.22|55.09|55.22|55.09|55.32|55.19|55.12|54.89|4893
1601535900000|2020-10-01 07:05:00|55.12|54.99|55.32|55.19|55.32|55.19|54.92|54.79|6121
1601536200000|2020-10-01 07:10:00|55.22|55.09|55.22|55.09|55.42|55.29|55.22|55.09|1920
1601536500000|2020-10-01 07:15:00|55.12|54.99|55.22|55.09|55.42|55.29|55.12|54.99|4499
1601536800000|2020-10-01 07:20:00|55.12|54.99|55.42|55.29|55.42|55.29|55.12|54.99|1357
1601537100000|2020-10-01 07:25:00|55.32|55.19|55.22|55.09|55.42|55.29|55.22|55.09|1010
1601537400000|2020-10-01 07:30:00|55.32|55.19|54.92|54.79|55.32|55.19|54.92|54.79|953
1601537700000|2020-10-01 07:35:00|54.82|54.69|54.82|54.69|54.92|54.79|54.82|54.69|704
1601538000000|2020-10-01 07:40:00|54.72|54.59|54.72|54.59|54.92|54.69|54.72|54.59|862
1601538300000|2020-10-01 07:45:00|54.62|54.49|54.62|54.49|54.72|54.59|54.62|54.49|1506
1601538600000|2020-10-01 07:50:00|54.52|54.39|54.62|54.49|54.62|54.49|54.52|54.39|1470
1601538900000|2020-10-01 07:55:00|54.52|54.39|54.72|54.59|54.72|54.59|54.52|54.39|106
1601539200000|2020-10-01 08:00:00|54.62|54.49|54.52|54.39|54.72|54.59|54.52|54.39|780
1601539500000|2020-10-01 08:05:00|54.62|54.49|54.62|54.49|54.62|54.49|54.52|54.39|128
1601539800000|2020-10-01 08:10:00|54.72|54.59|54.72|54.59|54.72|54.59|54.62|54.49|1664
1601540100000|2020-10-01 08:15:00|54.82|54.69|54.62|54.49|54.82|54.69|54.62|54.49|1365
1601540400000|2020-10-01 08:20:00|54.52|54.39|54.52|54.39|54.62|54.49|54.52|54.39|387
1601540700000|2020-10-01 08:25:00|54.62|54.49|54.42|54.29|54.62|54.49|54.42|54.29|477
1601541000000|2020-10-01 08:30:00|54.32|54.19|54.32|54.19|54.42|54.29|54.32|54.19|256
1601541300000|2020-10-01 08:35:00|54.22|54.09|54.32|54.19|54.32|54.19|54.22|54.09|1370
1601541600000|2020-10-01 08:40:00|54.22|54.09|54.32|54.19|54.32|54.19|54.22|54.09|601
1601541900000|2020-10-01 08:45:00|54.22|54.09|54.22|54.09|54.32|54.19|54.22|54.09|1278
1601542200000|2020-10-01 08:50:00|54.12|53.99|54.22|54.09|54.22|54.09|54.12|53.99|639
1601542500000|2020-10-01 08:55:00|54.12|53.99|54.02|53.89|54.22|54.09|54.02|53.89|3534
1601542800000|2020-10-01 09:00:00|54.12|53.99|54.12|53.99|54.12|53.99|54.02|53.89|651
1601543100000|2020-10-01 09:05:00|54.22|54.09|54.32|54.19|54.32|54.19|54.22|54.09|797
1601543400000|2020-10-01 09:10:00|54.42|54.29|54.32|54.19|54.42|54.29|54.32|54.19|955
1601543700000|2020-10-01 09:15:00|54.42|54.29|54.52|54.39|54.52|54.39|54.42|54.29|659
1601544000000|2020-10-01 09:20:00|54.42|54.29|54.52|54.39|54.52|54.39|54.42|54.29|523
1601544300000|2020-10-01 09:25:00|54.42|54.29|54.42|54.29|54.52|54.39|54.42|54.29|4754
1601544600000|2020-10-01 09:30:00|54.52|54.39|54.32|54.19|54.52|54.39|54.32|54.19|4851
1601544900000|2020-10-01 09:35:00|||||||||6
1601545200000|2020-10-01 09:40:00|||||||||70
1601545500000|2020-10-01 09:45:00|54.42|54.29|54.32|54.19|54.42|54.29|54.32|54.19|806
1601545800000|2020-10-01 09:50:00|54.22|54.09|54.12|53.99|54.22|54.09|54.12|53.99|1431
1601546100000|2020-10-01 09:55:00|54.22|54.09|54.22|54.09|54.32|54.09|54.12|53.99|2755
1601546400000|2020-10-01 10:00:00|54.32|54.19|54.32|54.19|54.32|54.19|54.32|54.19|364
1601546700000|2020-10-01 10:05:00|54.42|54.29|54.42|54.29|54.42|54.29|54.32|54.19|4772
1601547000000|2020-10-01 10:10:00|54.32|54.19|54.22|54.09|54.42|54.29|54.22|54.09|401
1601547300000|2020-10-01 10:15:00|54.32|54.19|54.22|54.09|54.32|54.19|54.22|54.09|18673
1601547600000|2020-10-01 10:20:00|54.32|54.19|54.32|54.19|54.32|54.19|54.22|54.09|2361
1601547900000|2020-10-01 10:25:00|54.42|54.29|54.32|54.19|54.42|54.29|54.32|54.19|699
1601548200000|2020-10-01 10:30:00|||||||||57
1601548500000|2020-10-01 10:35:00|54.22|54.09|54.32|54.19|54.32|54.19|54.22|54.09|35
1601548800000|2020-10-01 10:40:00|54.22|54.09|54.22|54.09|54.32|54.19|54.12|53.99|616
1601549100000|2020-10-01 10:45:00|54.12|53.99|54.12|53.99|54.12|53.99|54.12|53.99|9
1601549400000|2020-10-01 10:50:00|54.02|53.89|54.12|53.99|54.12|53.99|54.02|53.89|3880
1601549700000|2020-10-01 10:55:00|||||||||6
1601550000000|2020-10-01 11:00:00|||||||||10
1601550300000|2020-10-01 11:05:00|54.22|54.09|54.12|53.99|54.22|54.09|54.12|53.99|63
1601550600000|2020-10-01 11:10:00|54.22|54.09|54.32|54.19|54.42|54.29|54.22|54.09|2341
1601550900000|2020-10-01 11:15:00|54.42|54.29|54.42|54.29|54.42|54.29|54.32|54.19|757
1601551200000|2020-10-01 11:20:00|54.32|54.19|54.32|54.19|54.42|54.29|54.32|54.19|563
1601551500000|2020-10-01 11:25:00|54.42|54.29|54.52|54.39|54.52|54.39|54.42|54.29|570
1601551800000|2020-10-01 11:30:00|54.62|54.49|54.62|54.49|54.62|54.49|54.62|54.49|1810
1601552100000|2020-10-01 11:35:00|54.72|54.59|54.62|54.49|54.72|54.59|54.62|54.49|1261
1601552400000|2020-10-01 11:40:00|||||||||249
1601552700000|2020-10-01 11:45:00|54.72|54.59|54.72|54.59|54.72|54.59|54.72|54.59|736
1601553000000|2020-10-01 11:50:00|54.62|54.49|54.72|54.59|54.72|54.59|54.62|54.49|786
1601553300000|2020-10-01 11:55:00|54.82|54.69|54.82|54.69|54.82|54.69|54.82|54.69|802
1601553600000|2020-10-01 12:00:00|54.72|54.59|54.72|54.59|54.82|54.69|54.72|54.59|878
1601553900000|2020-10-01 12:05:00|54.62|54.49|54.52|54.39|54.72|54.59|54.52|54.39|3801
1601554200000|2020-10-01 12:10:00|||||||||8519
1601554500000|2020-10-01 12:15:00|54.42|54.29|54.42|54.29|54.52|54.39|54.42|54.29|422
1601554800000|2020-10-01 12:20:00|54.32|54.19|54.32|54.19|54.42|54.29|54.32|54.19|797
1601555100000|2020-10-01 12:25:00|54.22|54.09|54.32|54.19|54.32|54.19|54.22|54.09|750
1601555400000|2020-10-01 12:30:00|54.22|54.09|54.32|54.19|54.32|54.19|54.22|54.09|546
1601555700000|2020-10-01 12:35:00|54.22|54.09|54.22|54.09|54.32|54.19|54.22|54.09|512
1601556000000|2020-10-01 12:40:00|54.32|54.19|54.32|54.19|54.42|54.29|54.22|54.19|14091
1601556300000|2020-10-01 12:45:00|||||||||10
1601556600000|2020-10-01 12:50:00|54.42|54.29|54.22|54.09|54.42|54.29|54.22|54.09|372
1601556900000|2020-10-01 12:55:00|54.12|53.99|54.12|53.99|54.12|53.99|54.12|53.99|757
1601557200000|2020-10-01 13:00:00|54.02|53.89|54.22|54.09|54.22|54.09|54.02|53.89|952
1601557500000|2020-10-01 13:05:00|54.12|53.99|54.02|53.89|54.22|54.09|53.92|53.79|1840
1601557800000|2020-10-01 13:10:00|54.12|53.99|54.12|53.89|54.12|53.99|54.02|53.89|1235
1601558100000|2020-10-01 13:15:00|54.02|53.99|54.12|53.99|54.22|54.09|54.02|53.89|1013
1601558400000|2020-10-01 13:20:00|54.22|54.09|54.22|54.09|54.22|54.09|54.12|53.99|650
1601558700000|2020-10-01 13:25:00|54.12|53.99|54.32|54.19|54.32|54.19|54.12|53.99|829
1601559000000|2020-10-01 13:30:00|54.22|54.09|54.42|54.29|54.52|54.29|54.22|54.09|1008
1601559300000|2020-10-01 13:35:00|54.52|54.39|54.32|54.19|54.52|54.39|54.32|54.19|895
1601559600000|2020-10-01 13:40:00|54.42|54.29|54.42|54.29|54.52|54.39|54.32|54.19|517
1601559900000|2020-10-01 13:45:00|54.32|54.19|54.42|54.29|54.42|54.29|54.32|54.19|818
1601560200000|2020-10-01 13:50:00|54.32|54.19|54.12|53.99|54.32|54.19|54.12|53.99|927
1601560500000|2020-10-01 13:55:00|54.22|54.09|54.12|53.99|54.22|54.09|54.12|53.99|870
1601560800000|2020-10-01 14:00:00|54.02|53.89|53.92|53.79|54.22|54.09|53.92|53.79|5394
1601561100000|2020-10-01 14:05:00|53.82|53.69|53.92|53.79|53.92|53.79|53.82|53.69|1660
1601561400000|2020-10-01 14:10:00|53.82|53.69|53.92|53.79|53.92|53.79|53.82|53.69|889
1601561700000|2020-10-01 14:15:00|54.02|53.89|54.02|53.89|54.12|53.99|53.92|53.79|668
1601562000000|2020-10-01 14:20:00|53.92|53.79|54.02|53.89|54.02|53.89|53.92|53.79|488
1601562300000|2020-10-01 14:25:00|53.92|53.79|54.12|53.99|54.12|53.99|53.92|53.79|4843
1601562600000|2020-10-01 14:30:00|54.02|53.89|54.22|54.09|54.32|54.19|54.02|53.89|2889
1601562900000|2020-10-01 14:35:00|54.32|54.19|54.22|54.09|54.32|54.19|54.22|54.09|374
1601563200000|2020-10-01 14:40:00|54.32|54.19|54.12|53.99|54.32|54.19|54.12|53.99|3646
1601563500000|2020-10-01 14:45:00|54.22|54.09|54.02|53.89|54.22|54.09|53.92|53.79|6332
1601563800000|2020-10-01 14:50:00|||||||||647
1601564100000|2020-10-01 14:55:00|53.92|53.79|54.02|53.89|54.02|53.89|53.92|53.79|1193
1601564400000|2020-10-01 15:00:00|53.92|53.79|54.02|53.89|54.12|53.99|53.92|53.79|2096
1601564700000|2020-10-01 15:05:00|53.92|53.79|53.92|53.79|54.02|53.89|53.92|53.79|526
1601565000000|2020-10-01 15:10:00|54.02|53.89|54.02|53.89|54.02|53.89|53.92|53.79|1401
1601565300000|2020-10-01 15:15:00|53.92|53.79|54.02|53.89|54.12|53.99|53.92|53.79|433
1601565600000|2020-10-01 15:20:00|54.12|53.99|54.02|53.89|54.12|53.99|54.02|53.89|1280
1601565900000|2020-10-01 15:25:00|53.92|53.79|53.92|53.79|54.02|53.89|53.92|53.79|4279
1601566200000|2020-10-01 15:30:00|54.02|53.89|54.02|53.89|54.02|53.89|53.92|53.79|7050
1601566500000|2020-10-01 15:35:00|54.12|53.99|54.02|53.89|54.12|53.99|53.92|53.79|3247
1601566800000|2020-10-01 15:40:00|53.92|53.79|53.92|53.79|53.92|53.79|53.92|53.79|100
1601567100000|2020-10-01 15:45:00|54.02|53.89|53.92|53.79|54.02|53.89|53.92|53.79|1212
1601567400000|2020-10-01 15:50:00|53.82|53.69|54.12|53.99|54.12|53.99|53.82|53.69|2006
1601567700000|2020-10-01 15:55:00|54.02|53.89|54.12|53.99|54.12|53.99|54.02|53.89|180
1601568000000|2020-10-01 16:00:00|54.02|53.89|54.02|53.89|54.02|53.89|53.92|53.79|4064
1601568300000|2020-10-01 16:05:00|54.12|53.99|54.12|53.99|54.12|53.99|54.12|53.99|767
1601568600000|2020-10-01 16:10:00|54.02|53.89|54.12|53.99|54.12|53.99|54.02|53.89|39
1601568900000|2020-10-01 16:15:00|54.02|53.89|54.02|53.89|54.12|53.99|53.92|53.79|187
1601569200000|2020-10-01 16:20:00|54.12|53.99|54.12|53.99|54.22|54.09|54.12|53.99|696
1601569500000|2020-10-01 16:25:00|54.32|54.19|54.32|54.19|54.32|54.19|54.22|54.09|3384
1601569800000|2020-10-01 16:30:00|54.22|54.09|54.32|54.19|54.32|54.19|54.22|54.09|1371
1601570100000|2020-10-01 16:35:00|||||||||137
1601571300000|2020-10-01 16:55:00|||||||||13
1601571600000|2020-10-01 17:00:00|||||||||36
1601571900000|2020-10-01 17:05:00|||||||||113
1601572200000|2020-10-01 17:10:00|||||||||14
1601572500000|2020-10-01 17:15:00|||||||||13
1601572800000|2020-10-01 17:20:00|||||||||112
1601573100000|2020-10-01 17:25:00|||||||||10
1601573400000|2020-10-01 17:30:00|54.22|54.09|54.22|54.09|54.22|54.09|54.22|54.09|671
1601573700000|2020-10-01 17:35:00|||||||||89
1601574000000|2020-10-01 17:40:00|||||||||8
1601574300000|2020-10-01 17:45:00|||||||||7
1601574600000|2020-10-01 17:50:00|||||||||8
1601574900000|2020-10-01 17:55:00|54.12|53.99|54.02|53.89|54.12|53.99|53.92|53.79|1047
1601575200000|2020-10-01 18:00:00|54.12|53.99|54.02|53.89|54.12|53.99|53.92|53.79|122
1601575500000|2020-10-01 18:05:00|53.92|53.79|53.92|53.79|54.02|53.89|53.92|53.79|85
1601575800000|2020-10-01 18:10:00|54.02||53.92||54.02||53.92||101
1601576100000|2020-10-01 18:15:00||53.69||53.79||53.79||53.69|53
1601576400000|2020-10-01 18:20:00||53.69||53.79||53.79||53.69|5
1601576700000|2020-10-01 18:25:00|54.02|53.89|54.02|53.89|54.02|53.89|54.02|53.89|31
1601577000000|2020-10-01 18:30:00|||||||||221
1601577300000|2020-10-01 18:35:00|||||||||12
1601577600000|2020-10-01 18:40:00|||||||||4
1601577900000|2020-10-01 18:45:00|||||||||7
1601578200000|2020-10-01 18:50:00|||||||||19
1601578500000|2020-10-01 18:55:00|||||||||13
1601578800000|2020-10-01 19:00:00|54.12|53.99|54.12|53.99|54.12|53.99|54.12|53.99|26
1601579100000|2020-10-01 19:05:00|54.02|53.89|54.12|53.99|54.12|53.99|54.02|53.89|37
1601579700000|2020-10-01 19:15:00|54.02|53.89|54.02|53.89|54.02|53.89|54.02|53.89|3
1601580000000|2020-10-01 19:20:00||53.79||53.89||53.89||53.79|7
1601580300000|2020-10-01 19:25:00||53.79||53.79||53.89||53.79|7
1601580600000|2020-10-01 19:30:00|53.92|53.89|54.02|53.79|54.02|53.89|53.92|53.79|23
1601580900000|2020-10-01 19:35:00|53.92|53.89|54.02|53.79|54.02|53.89|53.92|53.79|282
1601581200000|2020-10-01 19:40:00|53.92|53.89|54.02|53.79|54.02|53.89|53.92|53.79|432
1601581500000|2020-10-01 19:45:00|53.92|53.89|54.02|53.89|54.02|53.89|53.92|53.89|228
1601581800000|2020-10-01 19:50:00|54.12|53.99|54.12|53.99|54.12|53.99|54.02|53.89|246
1601582100000|2020-10-01 19:55:00|54.02|53.89|54.22|53.99|54.22|54.09|54.02|53.89|898
1601532300000|2020-10-01 06:05:00|55.12|54.99|55.22|55.09|55.32|55.19|55.12|54.99|235
1601532600000|2020-10-01 06:10:00|55.32||55.22||55.32||55.22||24
1601532900000|2020-10-01 06:15:00|55.12|54.99|55.12|54.99|55.12|54.99|55.12|54.99|21
1601533200000|2020-10-01 06:20:00|55.22||55.12||55.22||55.12||10
1601533500000|2020-10-01 06:25:00|55.22|54.89|55.12|54.89|55.22|54.99|55.02|54.89|847
1601533800000|2020-10-01 06:30:00||54.99||54.99||54.99||54.89|1
1601534100000|2020-10-01 06:35:00|55.22|55.09|55.22|55.09|55.22|55.09|55.22|55.09|150
1601534400000|2020-10-01 06:40:00|55.32|55.19|55.32|55.09|55.32|55.19|55.22|55.09|109
1601534700000|2020-10-01 06:45:00||55.19||55.19||55.19||55.19|152
1601535300000|2020-10-01 06:55:00|55.42|55.29|55.32|55.19|55.42|55.29|55.32|55.19|115
1601535600000|2020-10-01 07:00:00|55.22|55.09|55.22|55.09|55.32|55.19|55.12|54.89|4893
1601535900000|2020-10-01 07:05:00|55.12|54.99|55.32|55.19|55.32|55.19|54.92|54.79|6121
1601536200000|2020-10-01 07:10:00|55.22|55.09|55.22|55.09|55.42|55.29|55.22|55.09|1920
1601536500000|2020-10-01 07:15:00|55.12|54.99|55.22|55.09|55.42|55.29|55.12|54.99|4499
1601536800000|2020-10-01 07:20:00|55.12|54.99|55.42|55.29|55.42|55.29|55.12|54.99|1357
1601537100000|2020-10-01 07:25:00|55.32|55.19|55.22|55.09|55.42|55.29|55.22|55.09|1010
1601537400000|2020-10-01 07:30:00|55.32|55.19|54.92|54.79|55.32|55.19|54.92|54.79|953
1601537700000|2020-10-01 07:35:00|54.82|54.69|54.82|54.69|54.92|54.79|54.82|54.69|704
1601538000000|2020-10-01 07:40:00|54.72|54.59|54.72|54.59|54.92|54.69|54.72|54.59|862
1601538300000|2020-10-01 07:45:00|54.62|54.49|54.62|54.49|54.72|54.59|54.62|54.49|1506
1601538600000|2020-10-01 07:50:00|54.52|54.39|54.62|54.49|54.62|54.49|54.52|54.39|1470
1601538900000|2020-10-01 07:55:00|54.52|54.39|54.72|54.59|54.72|54.59|54.52|54.39|106
1601539200000|2020-10-01 08:00:00|54.62|54.49|54.52|54.39|54.72|54.59|54.52|54.39|780
1601539500000|2020-10-01 08:05:00|54.62|54.49|54.62|54.49|54.62|54.49|54.52|54.39|128
1601539800000|2020-10-01 08:10:00|54.72|54.59|54.72|54.59|54.72|54.59|54.62|54.49|1664
1601540100000|2020-10-01 08:15:00|54.82|54.69|54.62|54.49|54.82|54.69|54.62|54.49|1365
1601540400000|2020-10-01 08:20:00|54.52|54.39|54.52|54.39|54.62|54.49|54.52|54.39|387
1601540700000|2020-10-01 08:25:00|54.62|54.49|54.42|54.29|54.62|54.49|54.42|54.29|477
1601541000000|2020-10-01 08:30:00|54.32|54.19|54.32|54.19|54.42|54.29|54.32|54.19|256
1601541300000|2020-10-01 08:35:00|54.22|54.09|54.32|54.19|54.32|54.19|54.22|54.09|1370
1601541600000|2020-10-01 08:40:00|54.22|54.09|54.32|54.19|54.32|54.19|54.22|54.09|601
1601541900000|2020-10-01 08:45:00|54.22|54.09|54.22|54.09|54.32|54.19|54.22|54.09|1278
1601542200000|2020-10-01 08:50:00|54.12|53.99|54.22|54.09|54.22|54.09|54.12|53.99|639
1601542500000|2020-10-01 08:55:00|54.12|53.99|54.02|53.89|54.22|54.09|54.02|53.89|3534
1601542800000|2020-10-01 09:00:00|54.12|53.99|54.12|53.99|54.12|53.99|54.02|53.89|651
1601543100000|2020-10-01 09:05:00|54.22|54.09|54.32|54.19|54.32|54.19|54.22|54.09|797
1601543400000|2020-10-01 09:10:00|54.42|54.29|54.32|54.19|54.42|54.29|54.32|54.19|955
1601543700000|2020-10-01 09:15:00|54.42|54.29|54.52|54.39|54.52|54.39|54.42|54.29|659
1601544000000|2020-10-01 09:20:00|54.42|54.29|54.52|54.39|54.52|54.39|54.42|54.29|523
1601544300000|2020-10-01 09:25:00|54.42|54.29|54.42|54.29|54.52|54.39|54.42|54.29|4754
1601544600000|2020-10-01 09:30:00|54.52|54.39|54.32|54.19|54.52|54.39|54.32|54.19|4851
1601544900000|2020-10-01 09:35:00|||||||||6
1601545200000|2020-10-01 09:40:00|||||||||70
1601545500000|2020-10-01 09:45:00|54.42|54.29|54.32|54.19|54.42|54.29|54.32|54.19|806
1601545800000|2020-10-01 09:50:00|54.22|54.09|54.12|53.99|54.22|54.09|54.12|53.99|1431
1601546100000|2020-10-01 09:55:00|54.22|54.09|54.22|54.09|54.32|54.09|54.12|53.99|2755
1601546400000|2020-10-01 10:00:00|54.32|54.19|54.32|54.19|54.32|54.19|54.32|54.19|364
1601546700000|2020-10-01 10:05:00|54.42|54.29|54.42|54.29|54.42|54.29|54.32|54.19|4772
1601547000000|2020-10-01 10:10:00|54.32|54.19|54.22|54.09|54.42|54.29|54.22|54.09|401
1601547300000|2020-10-01 10:15:00|54.32|54.19|54.22|54.09|54.32|54.19|54.22|54.09|18673
1601547600000|2020-10-01 10:20:00|54.32|54.19|54.32|54.19|54.32|54.19|54.22|54.09|2361
1601547900000|2020-10-01 10:25:00|54.42|54.29|54.32|54.19|54.42|54.29|54.32|54.19|699
1601548200000|2020-10-01 10:30:00|||||||||57
1601548500000|2020-10-01 10:35:00|54.22|54.09|54.32|54.19|54.32|54.19|54.22|54.09|35
1601548800000|2020-10-01 10:40:00|54.22|54.09|54.22|54.09|54.32|54.19|54.12|53.99|616
1601549100000|2020-10-01 10:45:00|54.12|53.99|54.12|53.99|54.12|53.99|54.12|53.99|9
1601549400000|2020-10-01 10:50:00|54.02|53.89|54.12|53.99|54.12|53.99|54.02|53.89|3880
1601549700000|2020-10-01 10:55:00|||||||||6
1601550000000|2020-10-01 11:00:00|||||||||10
1601550300000|2020-10-01 11:05:00|54.22|54.09|54.12|53.99|54.22|54.09|54.12|53.99|63
1601550600000|2020-10-01 11:10:00|54.22|54.09|54.32|54.19|54.42|54.29|54.22|54.09|2341
1601550900000|2020-10-01 11:15:00|54.42|54.29|54.42|54.29|54.42|54.29|54.32|54.19|757
1601551200000|2020-10-01 11:20:00|54.32|54.19|54.32|54.19|54.42|54.29|54.32|54.19|563
1601551500000|2020-10-01 11:25:00|54.42|54.29|54.52|54.39|54.52|54.39|54.42|54.29|570
1601551800000|2020-10-01 11:30:00|54.62|54.49|54.62|54.49|54.62|54.49|54.62|54.49|1810
1601552100000|2020-10-01 11:35:00|54.72|54.59|54.62|54.49|54.72|54.59|54.62|54.49|1261
1601552400000|2020-10-01 11:40:00|||||||||249
1601552700000|2020-10-01 11:45:00|54.72|54.59|54.72|54.59|54.72|54.59|54.72|54.59|736
1601553000000|2020-10-01 11:50:00|54.62|54.49|54.72|54.59|54.72|54.59|54.62|54.49|786
1601553300000|2020-10-01 11:55:00|54.82|54.69|54.82|54.69|54.82|54.69|54.82|54.69|802
1601553600000|2020-10-01 12:00:00|54.72|54.59|54.72|54.59|54.82|54.69|54.72|54.59|878
1601553900000|2020-10-01 12:05:00|54.62|54.49|54.52|54.39|54.72|54.59|54.52|54.39|3801
1601554200000|2020-10-01 12:10:00|||||||||8519
1601554500000|2020-10-01 12:15:00|54.42|54.29|54.42|54.29|54.52|54.39|54.42|54.29|422
1601554800000|2020-10-01 12:20:00|54.32|54.19|54.32|54.19|54.42|54.29|54.32|54.19|797
1601555100000|2020-10-01 12:25:00|54.22|54.09|54.32|54.19|54.32|54.19|54.22|54.09|750
1601555400000|2020-10-01 12:30:00|54.22|54.09|54.32|54.19|54.32|54.19|54.22|54.09|546
1601555700000|2020-10-01 12:35:00|54.22|54.09|54.22|54.09|54.32|54.19|54.22|54.09|512
1601556000000|2020-10-01 12:40:00|54.32|54.19|54.32|54.19|54.42|54.29|54.22|54.19|14091
1601556300000|2020-10-01 12:45:00|||||||||10
1601556600000|2020-10-01 12:50:00|54.42|54.29|54.22|54.09|54.42|54.29|54.22|54.09|372
1601556900000|2020-10-01 12:55:00|54.12|53.99|54.12|53.99|54.12|53.99|54.12|53.99|757
1601557200000|2020-10-01 13:00:00|54.02|53.89|54.22|54.09|54.22|54.09|54.02|53.89|952
1601557500000|2020-10-01 13:05:00|54.12|53.99|54.02|53.89|54.22|54.09|53.92|53.79|1840
1601557800000|2020-10-01 13:10:00|54.12|53.99|54.12|53.89|54.12|53.99|54.02|53.89|1235
1601558100000|2020-10-01 13:15:00|54.02|53.99|54.12|53.99|54.22|54.09|54.02|53.89|1013
1601558400000|2020-10-01 13:20:00|54.22|54.09|54.22|54.09|54.22|54.09|54.12|53.99|650
1601558700000|2020-10-01 13:25:00|54.12|53.99|54.32|54.19|54.32|54.19|54.12|53.99|829
1601559000000|2020-10-01 13:30:00|54.22|54.09|54.42|54.29|54.52|54.29|54.22|54.09|1008
1601559300000|2020-10-01 13:35:00|54.52|54.39|54.32|54.19|54.52|54.39|54.32|54.19|895
1601559600000|2020-10-01 13:40:00|54.42|54.29|54.42|54.29|54.52|54.39|54.32|54.19|517
1601559900000|2020-10-01 13:45:00|54.32|54.19|54.42|54.29|54.42|54.29|54.32|54.19|818
1601560200000|2020-10-01 13:50:00|54.32|54.19|54.12|53.99|54.32|54.19|54.12|53.99|927
1601560500000|2020-10-01 13:55:00|54.22|54.09|54.12|53.99|54.22|54.09|54.12|53.99|870
1601560800000|2020-10-01 14:00:00|54.02|53.89|53.92|53.79|54.22|54.09|53.92|53.79|5394
1601561100000|2020-10-01 14:05:00|53.82|53.69|53.92|53.79|53.92|53.79|53.82|53.69|1660
1601561400000|2020-10-01 14:10:00|53.82|53.69|53.92|53.79|53.92|53.79|53.82|53.69|889
1601561700000|2020-10-01 14:15:00|54.02|53.89|54.02|53.89|54.12|53.99|53.92|53.79|668
1601562000000|2020-10-01 14:20:00|53.92|53.79|54.02|53.89|54.02|53.89|53.92|53.79|488
1601562300000|2020-10-01 14:25:00|53.92|53.79|54.12|53.99|54.12|53.99|53.92|53.79|4843
1601562600000|2020-10-01 14:30:00|54.02|53.89|54.22|54.09|54.32|54.19|54.02|53.89|2889
1601562900000|2020-10-01 14:35:00|54.32|54.19|54.22|54.09|54.32|54.19|54.22|54.09|374
1601563200000|2020-10-01 14:40:00|54.32|54.19|54.12|53.99|54.32|54.19|54.12|53.99|3646
1601563500000|2020-10-01 14:45:00|54.22|54.09|54.02|53.89|54.22|54.09|53.92|53.79|6332
1601563800000|2020-10-01 14:50:00|||||||||647
1601564100000|2020-10-01 14:55:00|53.92|53.79|54.02|53.89|54.02|53.89|53.92|53.79|1193
1601564400000|2020-10-01 15:00:00|53.92|53.79|54.02|53.89|54.12|53.99|53.92|53.79|2096
1601564700000|2020-10-01 15:05:00|53.92|53.79|53.92|53.79|54.02|53.89|53.92|53.79|526
1601565000000|2020-10-01 15:10:00|54.02|53.89|54.02|53.89|54.02|53.89|53.92|53.79|1401
1601565300000|2020-10-01 15:15:00|53.92|53.79|54.02|53.89|54.12|53.99|53.92|53.79|433
1601565600000|2020-10-01 15:20:00|54.12|53.99|54.02|53.89|54.12|53.99|54.02|53.89|1280
1601565900000|2020-10-01 15:25:00|53.92|53.79|53.92|53.79|54.02|53.89|53.92|53.79|4279
1601566200000|2020-10-01 15:30:00|54.02|53.89|54.02|53.89|54.02|53.89|53.92|53.79|7050
1601566500000|2020-10-01 15:35:00|54.12|53.99|54.02|53.89|54.12|53.99|53.92|53.79|3247
1601566800000|2020-10-01 15:40:00|53.92|53.79|53.92|53.79|53.92|53.79|53.92|53.79|100
1601567100000|2020-10-01 15:45:00|54.02|53.89|53.92|53.79|54.02|53.89|53.92|53.79|1212
1601567400000|2020-10-01 15:50:00|53.82|53.69|54.12|53.99|54.12|53.99|53.82|53.69|2006
1601567700000|2020-10-01 15:55:00|54.02|53.89|54.12|53.99|54.12|53.99|54.02|53.89|180
1601568000000|2020-10-01 16:00:00|54.02|53.89|54.02|53.89|54.02|53.89|53.92|53.79|4064
1601568300000|2020-10-01 16:05:00|54.12|53.99|54.12|53.99|54.12|53.99|54.12|53.99|767
1601568600000|2020-10-01 16:10:00|54.02|53.89|54.12|53.99|54.12|53.99|54.02|53.89|39
1601568900000|2020-10-01 16:15:00|54.02|53.89|54.02|53.89|54.12|53.99|53.92|53.79|187
1601569200000|2020-10-01 16:20:00|54.12|53.99|54.12|53.99|54.22|54.09|54.12|53.99|696
1601569500000|2020-10-01 16:25:00|54.32|54.19|54.32|54.19|54.32|54.19|54.22|54.09|3384
1601569800000|2020-10-01 16:30:00|54.22|54.09|54.32|54.19|54.32|54.19|54.22|54.09|1371
1601570100000|2020-10-01 16:35:00|||||||||137
1601571300000|2020-10-01 16:55:00|||||||||13
1601571600000|2020-10-01 17:00:00|||||||||36
1601571900000|2020-10-01 17:05:00|||||||||113
1601572200000|2020-10-01 17:10:00|||||||||14
1601572500000|2020-10-01 17:15:00|||||||||13
1601572800000|2020-10-01 17:20:00|||||||||112
1601573100000|2020-10-01 17:25:00|||||||||10
1601573400000|2020-10-01 17:30:00|54.22|54.09|54.22|54.09|54.22|54.09|54.22|54.09|671
1601573700000|2020-10-01 17:35:00|||||||||89
1601574000000|2020-10-01 17:40:00|||||||||8
1601574300000|2020-10-01 17:45:00|||||||||7
1601574600000|2020-10-01 17:50:00|||||||||8
1601574900000|2020-10-01 17:55:00|54.12|53.99|54.02|53.89|54.12|53.99|53.92|53.79|1047
1601575200000|2020-10-01 18:00:00|54.12|53.99|54.02|53.89|54.12|53.99|53.92|53.79|122
1601575500000|2020-10-01 18:05:00|53.92|53.79|53.92|53.79|54.02|53.89|53.92|53.79|85
1601575800000|2020-10-01 18:10:00|54.02||53.92||54.02||53.92||101
1601576100000|2020-10-01 18:15:00||53.69||53.79||53.79||53.69|53
1601576400000|2020-10-01 18:20:00||53.69||53.79||53.79||53.69|5
1601576700000|2020-10-01 18:25:00|54.02|53.89|54.02|53.89|54.02|53.89|54.02|53.89|31
1601577000000|2020-10-01 18:30:00|||||||||221
1601577300000|2020-10-01 18:35:00|||||||||12
1601577600000|2020-10-01 18:40:00|||||||||4
1601577900000|2020-10-01 18:45:00|||||||||7
1601578200000|2020-10-01 18:50:00|||||||||19
1601578500000|2020-10-01 18:55:00|||||||||13
1601578800000|2020-10-01 19:00:00|54.12|53.99|54.12|53.99|54.12|53.99|54.12|53.99|26
1601579100000|2020-10-01 19:05:00|54.02|53.89|54.12|53.99|54.12|53.99|54.02|53.89|37
1601579700000|2020-10-01 19:15:00|54.02|53.89|54.02|53.89|54.02|53.89|54.02|53.89|3
1601580000000|2020-10-01 19:20:00||53.79||53.89||53.89||53.79|7
1601580300000|2020-10-01 19:25:00||53.79||53.79||53.89||53.79|7
1601580600000|2020-10-01 19:30:00|53.92|53.89|54.02|53.79|54.02|53.89|53.92|53.79|23
1601580900000|2020-10-01 19:35:00|53.92|53.89|54.02|53.79|54.02|53.89|53.92|53.79|282
1601581200000|2020-10-01 19:40:00|53.92|53.89|54.02|53.79|54.02|53.89|53.92|53.79|432
1601581500000|2020-10-01 19:45:00|53.92|53.89|54.02|53.89|54.02|53.89|53.92|53.89|228
1601581800000|2020-10-01 19:50:00|54.12|53.99|54.12|53.99|54.12|53.99|54.02|53.89|246
1601582100000|2020-10-01 19:55:00|54.02|53.89|54.22|53.99|54.22|54.09|54.02|53.89|898
1601618700000|2020-10-02 06:05:00|53.22|52.99|53.12|52.99|53.22|53.09|53.02|52.89|216
1601619000000|2020-10-02 06:10:00|53.22|53.09|53.22|53.09|53.32|53.19|53.12|52.99|307
1601619300000|2020-10-02 06:15:00|53.12|52.99|53.12|52.99|53.22|53.09|53.02|52.79|1665
1601619600000|2020-10-02 06:20:00|53.02|52.89|53.02|52.89|53.12|52.99|52.82|52.59|4150
1601619900000|2020-10-02 06:25:00|53.12|52.99|53.32|53.09|53.32|53.19|53.02|52.89|218
1601620200000|2020-10-02 06:30:00|53.22|52.99|53.12|52.99|53.32|52.99|53.12|52.99|1247
1601620500000|2020-10-02 06:35:00|53.22||53.12||53.22||53.12||909
1601621100000|2020-10-02 06:45:00|||||||||25
1601621700000|2020-10-02 06:55:00|53.22|53.09|53.22|53.09|53.22|53.09|53.12|52.99|1170
1601622000000|2020-10-02 07:00:00|53.12|52.99|53.22|53.09|53.32|53.19|53.02|52.89|4439
1601622300000|2020-10-02 07:05:00|53.32|53.19|53.52|53.39|53.72|53.59|53.32|53.19|2649
1601622600000|2020-10-02 07:10:00|53.42|53.29|53.52|53.39|53.62|53.49|53.22|53.09|658
1601622900000|2020-10-02 07:15:00|53.62|53.49|53.72|53.59|53.72|53.59|53.52|53.39|1485
1601623200000|2020-10-02 07:20:00|53.62|53.49|53.52|53.39|53.82|53.69|53.52|53.39|1097
1601623500000|2020-10-02 07:25:00|53.62|53.49|53.72|53.59|53.82|53.69|53.52|53.39|1889
1601623800000|2020-10-02 07:30:00|53.82|53.69|53.82|53.69|53.82|53.69|53.72|53.59|1055
1601624100000|2020-10-02 07:35:00|53.72|53.59|53.52|53.39|53.72|53.59|53.42|53.29|538
1601624400000|2020-10-02 07:40:00|53.62|53.49|53.62|53.49|53.62|53.49|53.52|53.39|332
1601624700000|2020-10-02 07:45:00|53.52|53.39|53.52|53.39|53.52|53.39|53.42|53.29|364
1601625000000|2020-10-02 07:50:00|53.42|53.29|53.42|53.29|53.52|53.39|53.32|53.19|3500
1601625300000|2020-10-02 07:55:00|53.52|53.39|53.52|53.39|53.52|53.39|53.42|53.29|898
1601625600000|2020-10-02 08:00:00|53.62|53.49|53.72|53.59|53.72|53.59|53.62|53.49|915
1601625900000|2020-10-02 08:05:00|53.82|53.69|53.92|53.79|53.92|53.79|53.72|53.59|4013
1601626200000|2020-10-02 08:10:00|53.82|53.69|53.92|53.79|53.92|53.79|53.82|53.69|4111
1601626500000|2020-10-02 08:15:00|54.02|53.89|54.02|53.89|54.02|53.89|53.92|53.79|2262
1601626800000|2020-10-02 08:20:00|54.12|53.99|54.12|53.99|54.12|53.99|54.02|53.89|826
1601627100000|2020-10-02 08:25:00|54.22|54.09|54.22|54.09|54.22|54.09|54.12|53.99|2496
1601627400000|2020-10-02 08:30:00|54.12|53.99|54.22|54.09|54.22|54.09|54.12|53.99|339
1601627700000|2020-10-02 08:35:00|54.12|53.99|54.12|53.99|54.22|54.09|54.12|53.99|792
1601628000000|2020-10-02 08:40:00|54.22|54.09|54.12|53.99|54.22|54.09|54.12|53.99|108
1601628300000|2020-10-02 08:45:00|54.22|54.09|54.12|53.99|54.22|54.09|54.12|53.99|708
1601628600000|2020-10-02 08:50:00|54.02|53.89|54.12|53.99|54.22|54.09|54.02|53.89|3304
1601628900000|2020-10-02 08:55:00|54.22|54.09|54.02|53.89|54.22|54.09|54.02|53.89|210
1601629200000|2020-10-02 09:00:00|54.12|53.99|54.12|53.99|54.12|53.99|54.02|53.89|302
1601629500000|2020-10-02 09:05:00|54.02|53.89|54.12|53.99|54.12|53.99|54.02|53.89|2618
1601629800000|2020-10-02 09:10:00|54.02|53.89|54.02|53.89|54.02|53.89|54.02|53.89|371
1601630100000|2020-10-02 09:15:00|54.12|53.99|53.92|53.79|54.12|53.99|53.92|53.79|2289
1601630400000|2020-10-02 09:20:00|54.02|53.89|53.92|53.79|54.02|53.89|53.82|53.69|2569
1601630700000|2020-10-02 09:25:00|53.82|53.69|53.92|53.79|53.92|53.79|53.82|53.69|913
1601631000000|2020-10-02 09:30:00|53.82|53.69|53.92|53.79|53.92|53.79|53.82|53.69|560
1601631300000|2020-10-02 09:35:00|54.02|53.89|54.02|53.89|54.02|53.89|53.92|53.79|2816
1601631600000|2020-10-02 09:40:00|53.92|53.79|53.92|53.79|53.92|53.79|53.82|53.69|1825
1601631900000|2020-10-02 09:45:00|54.02|53.89|53.92|53.79|54.02|53.89|53.92|53.79|4502
1601632200000|2020-10-02 09:50:00|53.82|53.69|53.92|53.79|53.92|53.79|53.82|53.69|344
1601632500000|2020-10-02 09:55:00|53.82|53.69|53.82|53.69|53.92|53.79|53.82|53.69|76
1601632800000|2020-10-02 10:00:00|53.92|53.79|53.92|53.79|53.92|53.79|53.92|53.79|40
1601633100000|2020-10-02 10:05:00|53.82|53.69|53.92|53.79|53.92|53.79|53.82|53.69|5965
1601633400000|2020-10-02 10:10:00|53.82|53.69|53.82|53.69|53.92|53.79|53.72|53.59|1992
1601633700000|2020-10-02 10:15:00|53.72|53.59|53.62|53.49|53.82|53.69|53.62|53.49|557
1601634000000|2020-10-02 10:20:00|53.52|53.39|53.52|53.39|53.52|53.39|53.52|53.39|608
1601634300000|2020-10-02 10:25:00|53.62|53.49|53.62|53.49|53.72|53.59|53.62|53.49|1276
1601634600000|2020-10-02 10:30:00|||||||||20
1601634900000|2020-10-02 10:35:00|53.72|53.59|53.72|53.59|53.72|53.59|53.62|53.49|1088
1601635200000|2020-10-02 10:40:00|53.62|53.49|53.62|53.49|53.62|53.49|53.62|53.49|1423
1601635500000|2020-10-02 10:45:00|53.52|53.39|53.52|53.39|53.52|53.39|53.42|53.29|433
1601635800000|2020-10-02 10:50:00|53.62|53.49|53.62|53.39|53.62|53.49|53.52|53.39|194
1601636100000|2020-10-02 10:55:00|53.52|53.49|53.52|53.39|53.62|53.49|53.52|53.39|202
1601636400000|2020-10-02 11:00:00|53.42|53.29|53.52|53.39|53.52|53.39|53.42|53.29|178
1601636700000|2020-10-02 11:05:00|53.42|53.29|53.42|53.29|53.52|53.39|53.42|53.29|890
1601637000000|2020-10-02 11:10:00|53.52|53.39|53.52|53.39|53.52|53.39|53.52|53.39|38
1601637300000|2020-10-02 11:15:00|||||||||25
1601637600000|2020-10-02 11:20:00|53.42|53.29|53.42|53.29|53.52|53.39|53.42|53.29|60
1601637900000|2020-10-02 11:25:00|53.52|53.39|53.52|53.39|53.52|53.39|53.42|53.29|227
1601638200000|2020-10-02 11:30:00|53.62|53.49|53.62|53.49|53.62|53.49|53.52|53.39|37
1601638500000|2020-10-02 11:35:00||53.39||53.49||53.49||53.39|22
1601638800000|2020-10-02 11:40:00|53.52|53.39|53.42|53.29|53.52|53.49|53.42|53.29|3280
1601639100000|2020-10-02 11:45:00|53.52|53.39|53.52|53.39|53.52|53.39|53.42|53.29|286
1601639400000|2020-10-02 11:50:00|53.42|53.29|53.52|53.39|53.52|53.39|53.42|53.29|266
1601639700000|2020-10-02 11:55:00|53.42|53.29|53.42|53.29|53.52|53.29|53.42|53.29|26
1601640000000|2020-10-02 12:00:00|||||||||13
1601640300000|2020-10-02 12:05:00|53.52|53.39|53.42|53.29|53.52|53.39|53.42|53.29|10121
1601640600000|2020-10-02 12:10:00|53.52|53.39|53.52|53.39|53.52|53.39|53.42|53.29|87
1601640900000|2020-10-02 12:15:00|53.62|53.49|53.62|53.49|53.62|53.49|53.52|53.39|247
1601641200000|2020-10-02 12:20:00|53.52|53.39|53.62|53.49|53.62|53.49|53.52|53.39|3232
1601641500000|2020-10-02 12:25:00|53.52|53.39|53.52|53.39|53.52|53.39|53.42|53.29|946
1601641800000|2020-10-02 12:30:00|53.42|53.29|53.52|53.39|53.52|53.39|53.42|53.29|10255
1601642100000|2020-10-02 12:35:00|53.42|53.29|53.52|53.39|53.52|53.39|53.42|53.29|225
1601642400000|2020-10-02 12:40:00|53.42|53.29|53.42|53.29|53.42|53.29|53.42|53.29|193
1601642700000|2020-10-02 12:45:00|53.52|53.39|53.42|53.29|53.52|53.39|53.32|53.19|2768
1601643000000|2020-10-02 12:50:00|||||||||12
1601643300000|2020-10-02 12:55:00|53.52|53.39|53.52|53.39|53.52|53.39|53.42|53.29|194
1601643600000|2020-10-02 13:00:00|53.42|53.29|53.32|53.19|53.42|53.29|53.22|53.09|500
1601643900000|2020-10-02 13:05:00||53.09||53.19||53.19||53.09|75
1601644200000|2020-10-02 13:10:00|53.22|53.09|53.22|53.09|53.32|53.19|53.22|53.09|329
1601644500000|2020-10-02 13:15:00|53.32|53.19|53.32|53.19|53.32|53.19|53.22|53.09|152
1601644800000|2020-10-02 13:20:00|||||||||37
1601645100000|2020-10-02 13:25:00|53.42|53.29|53.32|53.19|53.42|53.29|53.32|53.19|121
1601645400000|2020-10-02 13:30:00|53.22|53.09|53.52|53.39|53.52|53.39|53.22|53.09|2119
1601645700000|2020-10-02 13:35:00|53.62|53.49|53.72|53.59|53.72|53.59|53.62|53.49|832
1601646000000|2020-10-02 13:40:00|53.82|53.69|53.72|53.59|53.92|53.79|53.72|53.59|6861
1601646300000|2020-10-02 13:45:00|53.62|53.49|53.72|53.59|53.72|53.59|53.62|53.49|1462
1601646600000|2020-10-02 13:50:00|53.62|53.49|53.62|53.49|53.72|53.59|53.52|53.39|813
1601646900000|2020-10-02 13:55:00|53.52|53.39|53.62|53.39|53.62|53.49|53.52|53.39|303
1601647200000|2020-10-02 14:00:00|53.72|53.49|53.82|53.69|53.82|53.69|53.72|53.39|771
1601647500000|2020-10-02 14:05:00|53.92|53.79|53.92|53.79|53.92|53.79|53.82|53.69|479
1601647800000|2020-10-02 14:10:00|53.82|53.69|53.82|53.69|53.92|53.79|53.72|53.59|1098
1601648100000|2020-10-02 14:15:00|53.72|53.59|53.82|53.69|53.92|53.79|53.72|53.59|1063
1601648400000|2020-10-02 14:20:00|53.72|53.59|53.72|53.59|53.72|53.59|53.72|53.59|1361
1601648700000|2020-10-02 14:25:00|53.62|53.49|53.72|53.59|53.82|53.69|53.62|53.49|2315
1601649000000|2020-10-02 14:30:00|53.82|53.69|53.82|53.69|53.82|53.69|53.72|53.59|1443
1601649300000|2020-10-02 14:35:00|53.72|53.59|53.82|53.69|53.82|53.69|53.72|53.59|922
1601649600000|2020-10-02 14:40:00|53.72|53.59|53.82|53.69|53.82|53.69|53.72|53.59|4630
1601649900000|2020-10-02 14:45:00|53.72|53.59|53.72|53.59|53.82|53.69|53.72|53.59|461
1601650500000|2020-10-02 14:55:00|53.82|53.69|53.72|53.59|53.82|53.69|53.72|53.59|1052
1601650800000|2020-10-02 15:00:00|53.82|53.69|53.82|53.69|53.92|53.79|53.72|53.59|3747
1601651100000|2020-10-02 15:05:00|||||||||16
1601651400000|2020-10-02 15:10:00|53.92|53.79|53.92|53.79|53.92|53.79|53.82|53.69|716
1601651700000|2020-10-02 15:15:00|53.82|53.69|54.02|53.89|54.02|53.89|53.82|53.69|514
1601652000000|2020-10-02 15:20:00|54.12|53.99|54.02|53.89|54.12|53.99|54.02|53.89|2501
1601652300000|2020-10-02 15:25:00|54.12|53.99|54.02|53.89|54.12|53.99|54.02|53.89|6235
1601652600000|2020-10-02 15:30:00|54.12|53.99|54.12|53.99|54.12|53.99|54.12|53.99|2315
1601652900000|2020-10-02 15:35:00|54.22|54.09|54.12|53.99|54.22|54.09|54.12|53.99|3142
1601653200000|2020-10-02 15:40:00|||||||||26
1601653500000|2020-10-02 15:45:00|||||||||204
1601653800000|2020-10-02 15:50:00|54.22|54.09|54.12|53.99|54.22|54.09|54.12|53.99|335
1601654100000|2020-10-02 15:55:00|54.02|53.89|54.02|53.89|54.02|53.89|54.02|53.89|202
1601654400000|2020-10-02 16:00:00|54.12|53.99|54.02|53.89|54.12|53.99|54.02|53.89|316
1601654700000|2020-10-02 16:05:00|54.12|53.99|54.32|54.19|54.32|54.19|54.12|53.99|597
1601655000000|2020-10-02 16:10:00|54.42|54.29|54.42|54.29|54.62|54.49|54.32|54.19|6195
1601655300000|2020-10-02 16:15:00|54.52|54.39|54.52|54.39|54.62|54.49|54.52|54.39|2146
1601655600000|2020-10-02 16:20:00|54.62|54.49|54.52|54.39|54.62|54.49|54.52|54.39|1540
1601655900000|2020-10-02 16:25:00|54.62||54.52||54.62||54.52||44
1601656200000|2020-10-02 16:30:00||54.29||54.39||54.39||54.29|1187
1601656500000|2020-10-02 16:35:00|54.62|54.49|54.62|54.49|54.62|54.49|54.62|54.49|678
1601656800000|2020-10-02 16:40:00|||||||||14
1601657100000|2020-10-02 16:45:00|54.52|54.39|54.62|54.49|54.62|54.49|54.52|54.39|473
1601657400000|2020-10-02 16:50:00|54.52|54.39|54.62|54.49|54.62|54.49|54.52|54.39|141
1601657700000|2020-10-02 16:55:00|54.52|54.39|54.52|54.39|54.62|54.49|54.52|54.39|119
1601658000000|2020-10-02 17:00:00|54.62||54.52||54.62||54.52||0
1601658600000|2020-10-02 17:10:00|54.62||54.52||54.62||54.52||765
1601658900000|2020-10-02 17:15:00|54.62|54.49|54.62|54.49|54.62|54.49|54.62|54.49|7
1601659200000|2020-10-02 17:20:00|54.52|54.39|54.62|54.39|54.62|54.49|54.52|54.39|239
1601659500000|2020-10-02 17:25:00|54.52|54.49|54.52|54.39|54.52|54.49|54.52|54.39|49
1601659800000|2020-10-02 17:30:00||54.29||54.29||54.29||54.29|165
1601660100000|2020-10-02 17:35:00||54.39||54.39||54.39||54.39|0
1601660400000|2020-10-02 17:40:00|54.42|54.29|54.42|54.29|54.52|54.29|54.42|54.19|317
1601660700000|2020-10-02 17:45:00||54.19||54.19||54.19||54.19|5
1601661000000|2020-10-02 17:50:00|54.32|54.29|54.42|54.29|54.42|54.29|54.32|54.29|25
1601661300000|2020-10-02 17:55:00|||||||||10
1601661900000|2020-10-02 18:05:00|54.52|54.39|54.52|54.29|54.52|54.39|54.52|54.29|121
1601662200000|2020-10-02 18:10:00||54.39||54.39||54.39||54.29|120
1601662500000|2020-10-02 18:15:00||54.29||54.29||54.39||54.29|43
1601662800000|2020-10-02 18:20:00||54.39||54.39||54.39||54.29|0
1601663100000|2020-10-02 18:25:00||54.29||54.29||54.29||54.29|25
1601663400000|2020-10-02 18:30:00|54.42|54.39|54.42|54.29|54.42|54.39|54.42|54.29|0
1601663700000|2020-10-02 18:35:00|54.52|54.39|54.52|54.29|54.52|54.39|54.42|54.29|253
1601664000000|2020-10-02 18:40:00||54.39||54.39||54.39||54.29|0
1601664300000|2020-10-02 18:45:00|54.62|54.49|54.52|54.39|54.62|54.49|54.52|54.39|321
1601664900000|2020-10-02 18:55:00|54.62|54.49|54.52|54.39|54.62|54.49|54.52|54.39|74
1601665800000|2020-10-02 19:10:00|54.62|54.29|54.52|54.39|54.62|54.39|54.42|54.29|114
1601666100000|2020-10-02 19:15:00|54.42|54.29|54.52|54.39|54.52|54.39|54.42|54.29|244
1601666400000|2020-10-02 19:20:00|54.42|54.29|54.52|54.29|54.52|54.29|54.42|54.29|2097
1601666700000|2020-10-02 19:25:00|54.42||54.52||54.52||54.42||17
1601667000000|2020-10-02 19:30:00|54.62|54.39|54.62|54.39|54.62|54.39|54.52|54.39|630
1601667300000|2020-10-02 19:35:00|54.52||54.52||54.52||54.52||1
1601667600000|2020-10-02 19:40:00|54.62||54.52||54.62||54.52||426
1601667900000|2020-10-02 19:45:00||54.29||54.39||54.39||54.29|174
1601668200000|2020-10-02 19:50:00|54.42|54.29|54.52|54.29|54.52|54.39|54.42|54.29|230
1601668500000|2020-10-02 19:55:00|54.42|54.39|54.52|54.29|54.52|54.39|54.42|54.29|623
1601877900000|2020-10-05 06:05:00|54.92|54.59|54.82|54.69|54.92|54.79|54.82|54.59|126
1601878200000|2020-10-05 06:10:00||54.59||54.69||54.69||54.59|0
1601878500000|2020-10-05 06:15:00||54.59||54.69||54.69||54.59|0
1601879100000|2020-10-05 06:25:00|54.92|54.79|54.92|54.79|54.92|54.79|54.92|54.79|639
1601879400000|2020-10-05 06:30:00|55.02||54.92||55.02||54.92||133
1601879700000|2020-10-05 06:35:00|55.02||54.92||55.02||54.92||183
1601880000000|2020-10-05 06:40:00|55.02|54.89|54.92|54.79|55.02|54.89|54.92|54.79|311
1601880300000|2020-10-05 06:45:00|54.82|54.69|54.82|54.69|54.92|54.69|54.82|54.69|187
1601880600000|2020-10-05 06:50:00|54.92|54.79|54.82|54.69|54.92|54.79|54.82|54.69|1287
1601880900000|2020-10-05 06:55:00|54.92|54.79|55.02|54.79|55.02|54.89|54.82|54.69|1561
1601881200000|2020-10-05 07:00:00|54.92|54.69|55.02|54.89|55.32|55.19|54.82|54.69|4715
1601881500000|2020-10-05 07:05:00|54.92|54.79|55.22|55.09|55.52|55.39|54.92|54.79|9690
1601881800000|2020-10-05 07:10:00|55.32|55.19|55.02|54.89|55.32|55.19|54.92|54.79|5196
1601882100000|2020-10-05 07:15:00|55.12|54.99|55.02|54.89|55.12|54.99|54.92|54.79|3092
1601882400000|2020-10-05 07:20:00|55.12|54.99|55.12|54.99|55.22|55.09|55.02|54.89|625
1601882700000|2020-10-05 07:25:00|55.22|54.89|54.92|54.79|55.22|54.89|54.82|54.69|1032
1601883000000|2020-10-05 07:30:00|54.82|54.69|54.82|54.69|54.92|54.79|54.82|54.69|1019
1601883300000|2020-10-05 07:35:00|54.92|54.79|55.02|54.89|55.12|54.99|54.82|54.69|3460
1601883600000|2020-10-05 07:40:00|54.92|54.79|54.92|54.79|55.02|54.89|54.92|54.79|1027
1601883900000|2020-10-05 07:45:00|55.02|54.89|54.92|54.79|55.02|54.89|54.92|54.79|698
1601884200000|2020-10-05 07:50:00|54.82|54.69|54.72|54.59|54.82|54.69|54.72|54.59|2696
1601884500000|2020-10-05 07:55:00|54.82|54.69|54.72|54.59|54.82|54.69|54.62|54.49|1776
1601884800000|2020-10-05 08:00:00|54.82|54.69|54.92|54.79|54.92|54.79|54.82|54.69|275
1601885100000|2020-10-05 08:05:00|54.82|54.69|54.92|54.79|54.92|54.79|54.82|54.69|47
1601885400000|2020-10-05 08:10:00|55.02|54.89|55.12|54.99|55.12|54.99|55.02|54.89|1791
1601885700000|2020-10-05 08:15:00|55.02|54.89|55.22|55.09|55.22|55.09|55.02|54.89|434
1601886000000|2020-10-05 08:20:00|55.32|55.19|55.22|55.09|55.32|55.19|55.22|55.09|79
1601886300000|2020-10-05 08:25:00|55.12|54.99|55.12|54.99|55.22|54.99|55.12|54.99|61
1601886600000|2020-10-05 08:30:00|55.02|54.89|55.22|55.09|55.32|55.09|55.02|54.89|7179
1601886900000|2020-10-05 08:35:00|55.32|55.19|55.22|55.09|55.32|55.19|55.22|55.09|265
1601887200000|2020-10-05 08:40:00|55.32|55.19|55.22|55.09|55.32|55.19|55.22|55.09|1877
1601887500000|2020-10-05 08:45:00|55.12|54.99|55.22|55.09|55.22|55.09|55.12|54.99|481
1601887800000|2020-10-05 08:50:00|55.32|55.19|55.32|55.19|55.42|55.29|55.32|55.19|929
1601888100000|2020-10-05 08:55:00|55.42|55.29|55.32|55.19|55.42|55.29|55.32|55.19|278
1601888400000|2020-10-05 09:00:00|55.22|55.09|55.32|55.19|55.32|55.19|55.22|55.09|725
1601888700000|2020-10-05 09:05:00|55.42|55.29|55.42|55.29|55.42|55.29|55.32|55.19|416
1601889000000|2020-10-05 09:10:00|55.32|55.19|55.32|55.19|55.32|55.19|55.32|55.19|343
1601889300000|2020-10-05 09:15:00|55.42|55.29|55.42|55.29|55.42|55.29|55.42|55.29|1003
1601889600000|2020-10-05 09:20:00|55.52|55.39|55.52|55.39|55.52|55.39|55.42|55.29|1469
1601889900000|2020-10-05 09:25:00|||||||||548
1601890200000|2020-10-05 09:30:00|55.42|55.29|55.32|55.19|55.42|55.29|55.32|55.19|2094
1601890500000|2020-10-05 09:35:00|55.42|55.29|55.42|55.29|55.42|55.29|55.32|55.19|1798
1601890800000|2020-10-05 09:40:00|55.32|55.19|55.32|55.19|55.42|55.29|55.32|55.19|2204
1601891100000|2020-10-05 09:45:00|55.22|55.09|55.12|54.99|55.22|55.09|55.12|54.99|779
1601891400000|2020-10-05 09:50:00|55.02|54.89|55.02|54.89|55.02|54.89|55.02|54.89|615
1601891700000|2020-10-05 09:55:00|55.12|54.99|55.12|54.99|55.12|54.99|55.12|54.99|964
1601892000000|2020-10-05 10:00:00|55.22|55.09|55.22|55.09|55.22|55.09|55.12|54.99|214
1601892300000|2020-10-05 10:05:00|55.12|54.99|55.12|54.99|55.22|55.09|55.12|54.99|208
1601892600000|2020-10-05 10:10:00|55.22|55.09|55.12|54.99|55.22|55.09|55.12|54.99|440
1601892900000|2020-10-05 10:15:00|55.02|54.89|55.02|54.89|55.12|54.99|55.02|54.89|1423
1601893200000|2020-10-05 10:20:00|55.12|54.99|55.12|54.99|55.12|54.99|55.02|54.89|501
1601893500000|2020-10-05 10:25:00|55.22|55.09|55.22|55.09|55.22|55.09|55.22|55.09|1392
1601893800000|2020-10-05 10:30:00|55.12|54.99|55.22|55.09|55.22|55.09|55.12|54.99|796
1601894100000|2020-10-05 10:35:00|55.12|54.99|55.22|55.09|55.22|55.09|55.12|54.99|295
1601894400000|2020-10-05 10:40:00|55.12|54.99|55.22|54.99|55.22|55.09|55.12|54.99|337
1601894700000|2020-10-05 10:45:00|55.12|55.09|55.12|54.99|55.12|55.09|55.12|54.99|45
1601895000000|2020-10-05 10:50:00|55.22|55.09|55.32|55.19|55.32|55.19|55.12|54.99|171
1601895300000|2020-10-05 10:55:00|55.22|55.09|55.32|55.19|55.32|55.19|55.22|55.09|51
1601895600000|2020-10-05 11:00:00|||||||||23
1601895900000|2020-10-05 11:05:00|55.42|55.29|55.42|55.29|55.42|55.29|55.42|55.29|1510
1601896200000|2020-10-05 11:10:00|55.32|55.19|55.32|55.19|55.32|55.19|55.32|55.19|657
1601896500000|2020-10-05 11:15:00|55.22|55.09|55.22|55.09|55.32|55.19|55.22|55.09|319
1601896800000|2020-10-05 11:20:00|||||||||22
1601897100000|2020-10-05 11:25:00|||||||||24
1601897400000|2020-10-05 11:30:00|||||||||27
1601897700000|2020-10-05 11:35:00|55.32|55.19|55.32|55.19|55.32|55.19|55.32|55.19|883
1601898000000|2020-10-05 11:40:00|55.22|55.09|55.22|55.09|55.32|55.19|55.22|55.09|171
1601898300000|2020-10-05 11:45:00|||||||||737
1601898600000|2020-10-05 11:50:00|55.32|55.19|55.32|55.19|55.32|55.19|55.32|55.19|233
1601898900000|2020-10-05 11:55:00|||||||||277
1601899200000|2020-10-05 12:00:00|55.22|55.09|55.22|55.09|55.32|55.19|55.22|55.09|1494
1601899500000|2020-10-05 12:05:00|55.32|55.19|55.32|55.19|55.32|55.19|55.22|55.09|444
1601899800000|2020-10-05 12:10:00|55.22|55.09|55.22|55.09|55.22|55.09|55.22|55.09|40
1601900100000|2020-10-05 12:15:00|55.12|54.99|55.12|54.99|55.12|54.99|55.12|54.99|234
1601900400000|2020-10-05 12:20:00|55.02|54.89|55.02|54.89|55.12|54.99|55.02|54.89|1726
1601900700000|2020-10-05 12:25:00|||||||||1237
1601901000000|2020-10-05 12:30:00|||||||||33
1601901300000|2020-10-05 12:35:00|55.12|54.99|55.02|54.89|55.12|54.99|55.02|54.89|886
1601901600000|2020-10-05 12:40:00|55.12|54.99|55.02|54.89|55.12|54.99|55.02|54.89|600
1601901900000|2020-10-05 12:45:00|||||||||24
1601902200000|2020-10-05 12:50:00|54.92|54.79|54.92|54.79|54.92|54.79|54.82|54.69|4327
1601902500000|2020-10-05 12:55:00|||||||||526
1601902800000|2020-10-05 13:00:00|55.02|54.89|55.02|54.89|55.12|54.99|55.02|54.89|2420
1601903100000|2020-10-05 13:05:00|54.92|54.79|54.92|54.79|54.92|54.79|54.82|54.69|1725
1601903400000|2020-10-05 13:10:00|54.82|54.69|54.92|54.79|54.92|54.79|54.82|54.69|385
1601903700000|2020-10-05 13:15:00|55.02|54.89|54.92|54.79|55.02|54.89|54.92|54.79|647
1601904000000|2020-10-05 13:20:00|55.02|54.89|54.92|54.79|55.02|54.89|54.92|54.79|621
1601904300000|2020-10-05 13:25:00|54.82|54.69|54.92|54.79|54.92|54.79|54.82|54.69|1049
1601904600000|2020-10-05 13:30:00|55.02|54.89|55.02|54.89|55.12|54.99|55.02|54.89|1371
1601904900000|2020-10-05 13:35:00|54.92|54.79|55.02|54.89|55.02|54.89|54.92|54.79|701
1601905200000|2020-10-05 13:40:00|55.12|54.99|55.12|54.99|55.12|54.99|55.12|54.99|1039
1601905500000|2020-10-05 13:45:00|55.22|55.09|55.02|54.89|55.22|55.09|55.02|54.89|1566
1601905800000|2020-10-05 13:50:00|54.92|54.79|54.62|54.49|54.92|54.79|54.62|54.49|1645
1601906100000|2020-10-05 13:55:00|54.72|54.59|54.72|54.59|54.72|54.59|54.62|54.49|1721
1601906400000|2020-10-05 14:00:00|54.82|54.69|54.72|54.59|54.82|54.69|54.72|54.59|1383
1601906700000|2020-10-05 14:05:00|54.82|54.69|54.82|54.69|54.82|54.69|54.72|54.59|138
1601907000000|2020-10-05 14:10:00|54.72|54.59|54.72|54.59|54.72|54.59|54.72|54.59|1308
1601907300000|2020-10-05 14:15:00|54.82|54.69|55.02|54.89|55.02|54.89|54.82|54.69|2261
1601907600000|2020-10-05 14:20:00|54.92|54.79|54.92|54.79|54.92|54.79|54.82|54.69|2447
1601907900000|2020-10-05 14:25:00|54.82|54.69|54.82|54.69|54.82|54.69|54.72|54.59|3965
1601908200000|2020-10-05 14:30:00|54.92|54.79|54.92|54.79|54.92|54.79|54.82|54.69|1266
1601908500000|2020-10-05 14:35:00|54.82|54.69|54.92|54.79|54.92|54.79|54.82|54.69|596
1601908800000|2020-10-05 14:40:00|55.02|54.89|55.02|54.89|55.02|54.89|55.02|54.89|1395
1601909100000|2020-10-05 14:45:00|54.92|54.79|55.12|54.99|55.12|54.99|54.92|54.79|1233
1601909400000|2020-10-05 14:50:00|||||||||848
1601909700000|2020-10-05 14:55:00|||||||||1645
1601910000000|2020-10-05 15:00:00|||||||||3533
1601910300000|2020-10-05 15:05:00|55.22|55.09|55.12|54.99|55.22|55.09|55.12|54.99|1873
1601910600000|2020-10-05 15:10:00|55.22|55.09|55.22|55.09|55.22|55.09|55.22|55.09|2262
1601910900000|2020-10-05 15:15:00|55.32|55.19|55.32|55.19|55.32|55.19|55.32|55.19|1116
1601911200000|2020-10-05 15:20:00|||||||||3023
1601911500000|2020-10-05 15:25:00|55.42|55.29|55.42|55.29|55.42|55.29|55.32|55.19|8212
1601911800000|2020-10-05 15:30:00|55.32|55.19|55.32|55.19|55.42|55.29|55.22|55.09|10495
1601912100000|2020-10-05 15:35:00|55.22|55.09|55.32|55.19|55.32|55.19|55.22|55.09|4215
1601912400000|2020-10-05 15:40:00|55.22|55.09|55.22|55.09|55.32|55.19|55.22|55.09|2526
1601912700000|2020-10-05 15:45:00|55.32|55.19|55.22|55.09|55.32|55.19|55.22|55.09|869
1601913000000|2020-10-05 15:50:00|55.32|55.19|55.22|54.99|55.32|55.19|55.22|54.99|1150
1601913300000|2020-10-05 15:55:00|55.12|55.09|55.22|55.09|55.22|55.09|55.12|54.99|179
1601913900000|2020-10-05 16:05:00|||||||||7
1601914500000|2020-10-05 16:15:00|||||||||153
1601914800000|2020-10-05 16:20:00|||||||||150
1601915100000|2020-10-05 16:25:00|||||||||93
1601915400000|2020-10-05 16:30:00|55.32|55.19|55.22|55.09|55.32|55.19|55.22|55.09|420
1601916900000|2020-10-05 16:55:00|||||||||55
1601918700000|2020-10-05 17:25:00|55.32|55.19|55.32|55.19|55.32|55.19|55.32|55.19|1085
1601919000000|2020-10-05 17:30:00|||||||||6
1601919600000|2020-10-05 17:40:00|55.42||55.42||55.42||55.42||922
1601919900000|2020-10-05 17:45:00|55.32||55.32||55.32||55.32||0
1601920800000|2020-10-05 18:00:00|55.22|55.09|55.22|55.09|55.22|55.19|55.22|55.09|176
1601921400000|2020-10-05 18:10:00|55.32|55.19|55.32|55.09|55.32|55.19|55.32|55.09|30
1601921700000|2020-10-05 18:15:00||55.19||55.19||55.19||55.09|0
1601922000000|2020-10-05 18:20:00||55.09||55.19||55.19||55.09|0
1601922300000|2020-10-05 18:25:00||55.09||55.19||55.19||55.09|0
1601922600000|2020-10-05 18:30:00||55.09||55.09||55.19||55.09|0
1601922900000|2020-10-05 18:35:00||55.19||55.19||55.19||55.19|0
1601923500000|2020-10-05 18:45:00|55.42||55.32||55.42||55.32||86
1601923800000|2020-10-05 18:50:00|55.42|55.29|55.42|55.19|55.42|55.29|55.32|55.19|0
1601924100000|2020-10-05 18:55:00||55.29||55.29||55.29||55.19|0
1601925000000|2020-10-05 19:10:00|55.52|55.39|55.52|55.29|55.52|55.39|55.52|55.29|775
1601925300000|2020-10-05 19:15:00|55.42|55.39|55.42|55.29|55.42|55.39|55.42|55.29|649
1601925900000|2020-10-05 19:25:00|55.52|55.39|55.52|55.39|55.52|55.39|55.52|55.39|267
1601926200000|2020-10-05 19:30:00||55.29||55.39||55.39||55.29|159
1601926500000|2020-10-05 19:35:00||55.29||55.29||55.39||55.29|437
1601926800000|2020-10-05 19:40:00|55.62|55.39|55.62|55.39|55.62|55.39|55.52|55.29|355
1601927100000|2020-10-05 19:45:00|55.52|55.49|55.62|55.39|55.62|55.49|55.52|55.39|869
1601927400000|2020-10-05 19:50:00|55.52|55.49|55.62|55.49|55.62|55.49|55.52|55.39|54
1601927700000|2020-10-05 19:55:00|55.52|55.39|55.52|55.39|55.62|55.49|55.52|55.39|846
1601964600000|2020-10-06 06:10:00|55.32|55.19|55.42|55.29|55.42|55.29|55.32|55.19|0
1601964900000|2020-10-06 06:15:00|||||||||50
1601965200000|2020-10-06 06:20:00|55.52|55.39|55.52|55.39|55.52|55.39|55.52|55.39|64
1601965500000|2020-10-06 06:25:00||55.29||55.39||55.39||55.29|0
1601965800000|2020-10-06 06:30:00|||||||||20
1601966100000|2020-10-06 06:35:00|55.42|55.29|55.42|55.29|55.42|55.39|55.42|55.29|125
1601966700000|2020-10-06 06:45:00|55.52|55.39|55.52|55.39|55.52|55.39|55.52|55.39|35
1601967300000|2020-10-06 06:55:00|55.62|55.49|55.52|55.39|55.62|55.49|55.52|55.39|673
1601967600000|2020-10-06 07:00:00|55.42|55.29|55.42|55.29|55.62|55.49|55.32|55.19|6029
1601967900000|2020-10-06 07:05:00|55.32|55.19|55.62|55.49|55.72|55.59|55.22|55.09|4859
1601968200000|2020-10-06 07:10:00|55.52|55.39|55.62|55.49|55.72|55.59|55.52|55.39|1072
1601968500000|2020-10-06 07:15:00|55.72|55.59|55.42|55.29|55.72|55.59|55.32|55.19|270
1601968800000|2020-10-06 07:20:00|55.52|55.39|55.62|55.49|55.72|55.59|55.42|55.29|642
1601969100000|2020-10-06 07:25:00|55.72|55.39|55.72|55.59|55.72|55.59|55.52|55.39|4701
1601969400000|2020-10-06 07:30:00|55.62|55.49|55.92|55.79|55.92|55.79|55.62|55.49|5714
1601969700000|2020-10-06 07:35:00|55.82|55.69|55.92|55.79|55.92|55.79|55.82|55.69|457
1601970000000|2020-10-06 07:40:00|56.02|55.89|56.12|55.89|56.12|55.99|55.92|55.79|8248
1601970300000|2020-10-06 07:45:00|56.02|55.79|55.82|55.69|56.12|55.89|55.82|55.69|943
1601970600000|2020-10-06 07:50:00|55.92|55.79|56.12|55.99|56.12|55.99|55.82|55.69|3926
1601970900000|2020-10-06 07:55:00|56.02|55.89|56.12|55.99|56.12|55.99|56.02|55.89|3075
1601971200000|2020-10-06 08:00:00|56.22|56.09|56.12|55.99|56.22|56.09|56.02|55.89|5206
1601971500000|2020-10-06 08:05:00|56.02|55.89|55.92|55.79|56.02|55.89|55.92|55.79|4363
1601971800000|2020-10-06 08:10:00|55.82|55.69|56.12|55.99|56.22|55.99|55.82|55.69|3981
1601972100000|2020-10-06 08:15:00|56.22|56.09|56.22|56.09|56.22|56.09|56.12|55.99|90
1601972400000|2020-10-06 08:20:00|56.12|55.99|56.12|55.99|56.22|56.09|56.12|55.99|2430
1601972700000|2020-10-06 08:25:00|56.02|55.89|56.12|55.99|56.12|55.99|56.02|55.89|801
1601973000000|2020-10-06 08:30:00|56.22|56.09|56.32|56.19|56.32|56.19|56.22|55.99|2900
1601973300000|2020-10-06 08:35:00|56.22|56.09|56.32|56.19|56.32|56.19|56.22|56.09|1114
1601973600000|2020-10-06 08:40:00|56.22|56.09|56.12|55.99|56.22|56.09|56.12|55.99|5981
1601973900000|2020-10-06 08:45:00|56.22|56.09|56.42|56.29|56.42|56.29|56.22|56.09|2634
1601974200000|2020-10-06 08:50:00|||||||||3428
1601974500000|2020-10-06 08:55:00|56.52|56.39|56.52|56.39|56.52|56.39|56.42|56.29|3268
1601974800000|2020-10-06 09:00:00|56.42|56.29|56.42|56.29|56.52|56.39|56.42|56.29|533
1601975100000|2020-10-06 09:05:00|56.52|56.39|56.42|56.29|56.52|56.39|56.42|56.29|3434
1601975400000|2020-10-06 09:10:00|56.32|56.19|56.42|56.29|56.42|56.29|56.32|56.19|692
1601975700000|2020-10-06 09:15:00|56.32|56.19|56.32|56.19|56.42|56.19|56.32|56.19|245
1601976000000|2020-10-06 09:20:00|56.42|56.29|56.42|56.29|56.52|56.39|56.32|56.19|726
1601976300000|2020-10-06 09:25:00|56.52|56.39|56.52|56.39|56.52|56.39|56.42|56.29|706
1601976600000|2020-10-06 09:30:00|56.62|56.49|56.72|56.59|56.72|56.59|56.62|56.49|3382
1601976900000|2020-10-06 09:35:00|56.82|56.69|56.72|56.59|56.82|56.69|56.72|56.59|2242
1601977200000|2020-10-06 09:40:00|56.82|56.69|56.82|56.69|56.82|56.69|56.82|56.69|577
1601977500000|2020-10-06 09:45:00|56.92|56.79|56.92|56.79|57.02|56.89|56.92|56.79|6839
1601977800000|2020-10-06 09:50:00|57.02|56.89|56.82|56.69|57.02|56.89|56.82|56.69|4707
1601978100000|2020-10-06 09:55:00|56.92|56.79|56.82|56.69|56.92|56.79|56.82|56.69|677
1601978400000|2020-10-06 10:00:00|56.92|56.79|56.82|56.69|56.92|56.79|56.82|56.69|2563
1601978700000|2020-10-06 10:05:00|56.72|56.59|56.72|56.59|56.82|56.69|56.72|56.59|2618
1601979000000|2020-10-06 10:10:00|56.82|56.69|56.92|56.79|56.92|56.79|56.82|56.69|1696
1601979300000|2020-10-06 10:15:00|||||||||6595
1601979600000|2020-10-06 10:20:00|57.02|56.89|56.92|56.79|57.02|56.89|56.92|56.79|6343
1601979900000|2020-10-06 10:25:00|57.02|56.89|56.92|56.79|57.02|56.89|56.92|56.79|3366
1601980200000|2020-10-06 10:30:00|||||||||317
1601980500000|2020-10-06 10:35:00|57.02|56.89|57.02|56.89|57.02|56.89|57.02|56.89|2374
1601980800000|2020-10-06 10:40:00|57.12|56.99|57.12|56.99|57.12|56.99|57.02|56.89|1856
1601981100000|2020-10-06 10:45:00|57.02|56.89|57.12|56.99|57.22|57.09|57.02|56.89|1868
1601981400000|2020-10-06 10:50:00|57.02|56.89|56.92|56.79|57.02|56.89|56.92|56.79|390
1601981700000|2020-10-06 10:55:00|56.82|56.69|57.02|56.89|57.02|56.89|56.82|56.69|2051
1601982000000|2020-10-06 11:00:00|57.12|56.99|57.02|56.89|57.12|56.99|57.02|56.89|706
1601982300000|2020-10-06 11:05:00|57.12|56.79|56.92|56.79|57.12|56.79|56.92|56.79|383
1601982600000|2020-10-06 11:10:00|57.02|56.89|56.92|56.79|57.02|56.89|56.92|56.79|586
1601982900000|2020-10-06 11:15:00|57.02|56.89|57.02|56.89|57.02|56.89|56.92|56.79|44
1601983200000|2020-10-06 11:20:00|||||||||138
1601983500000|2020-10-06 11:25:00|57.12|56.99|57.12|56.99|57.12|56.99|57.12|56.99|373
1601983800000|2020-10-06 11:30:00|||||||||92
1601984100000|2020-10-06 11:35:00|57.22|57.09|57.22|57.09|57.22|57.09|57.22|57.09|3013
1601984400000|2020-10-06 11:40:00|||||||||1281
1601984700000|2020-10-06 11:45:00|57.32|57.19|57.22|57.09|57.32|57.19|57.22|57.09|1764
1601985000000|2020-10-06 11:50:00|57.32|57.19|57.22|57.09|57.32|57.19|57.22|57.09|2238
1601985300000|2020-10-06 11:55:00|57.32|57.19|57.32|57.19|57.32|57.19|57.32|57.19|693
1601985600000|2020-10-06 12:00:00|||||||||47
1601985900000|2020-10-06 12:05:00|57.42|57.29|57.42|57.29|57.42|57.29|57.32|57.19|2011
1601986200000|2020-10-06 12:10:00|57.52|57.39|57.62|57.49|57.62|57.49|57.52|57.39|4232
1601986500000|2020-10-06 12:15:00|57.52|57.39|57.52|57.39|57.62|57.49|57.52|57.39|4797
1601986800000|2020-10-06 12:20:00|57.62|57.49|57.72|57.59|57.72|57.59|57.62|57.49|4479
1601987100000|2020-10-06 12:25:00|57.82|57.69|57.82|57.69|57.82|57.69|57.82|57.69|2377
1601987400000|2020-10-06 12:30:00|57.92|57.79|57.72|57.59|57.92|57.79|57.72|57.59|3040
1601987700000|2020-10-06 12:35:00|57.82|57.69|57.72|57.59|57.82|57.69|57.72|57.59|2832
1601988000000|2020-10-06 12:40:00|57.82|57.69|57.72|57.59|57.82|57.69|57.72|57.59|1688
1601988300000|2020-10-06 12:45:00|57.82|57.69|57.72|57.59|57.82|57.69|57.72|57.59|3758
1601988600000|2020-10-06 12:50:00|||||||||300
1601988900000|2020-10-06 12:55:00|57.82|57.69|57.82|57.69|57.82|57.69|57.72|57.59|2106
1601989200000|2020-10-06 13:00:00|57.92|57.79|58.02|57.89|58.12|57.99|57.82|57.69|4491
1601989500000|2020-10-06 13:05:00|57.92|57.79|58.02|57.89|58.12|57.99|57.92|57.79|3772
1601989800000|2020-10-06 13:10:00|58.12|57.99|57.92|57.79|58.12|57.99|57.92|57.79|878
1601990100000|2020-10-06 13:15:00|58.02|57.89|58.02|57.89|58.02|57.89|57.92|57.79|653
1601990400000|2020-10-06 13:20:00|57.92|57.79|57.92|57.79|58.02|57.89|57.92|57.79|1709
1601990700000|2020-10-06 13:25:00|58.02|57.89|57.82|57.69|58.02|57.89|57.82|57.69|587
1601991000000|2020-10-06 13:30:00|57.72|57.59|57.82|57.69|57.82|57.69|57.62|57.49|9421
1601991300000|2020-10-06 13:35:00|57.72|57.59|57.52|57.39|57.82|57.69|57.52|57.39|5443
1601991600000|2020-10-06 13:40:00|57.62|57.49|57.52|57.39|57.62|57.49|57.52|57.39|3467
1601991900000|2020-10-06 13:45:00|57.62|57.49|57.72|57.59|57.72|57.59|57.62|57.49|1696
1601992200000|2020-10-06 13:50:00|57.82|57.69|57.52|57.39|57.82|57.69|57.52|57.39|1915
1601992500000|2020-10-06 13:55:00|57.62|57.49|57.52|57.39|57.72|57.59|57.42|57.29|10990
1601992800000|2020-10-06 14:00:00|57.42|57.29|57.52|57.39|57.52|57.39|57.42|57.29|3569
1601993100000|2020-10-06 14:05:00|57.42|57.29|57.42|57.29|57.42|57.29|57.32|57.19|6312
1601993400000|2020-10-06 14:10:00|57.52|57.39|57.72|57.59|57.72|57.59|57.52|57.39|1503
1601993700000|2020-10-06 14:15:00|57.82|57.69|57.72|57.59|57.82|57.69|57.72|57.59|3264
1601994000000|2020-10-06 14:20:00|57.62|57.49|57.62|57.49|57.62|57.49|57.52|57.39|2580
1601994300000|2020-10-06 14:25:00|57.52|57.39|57.62|57.49|57.62|57.49|57.52|57.39|1621
1601994600000|2020-10-06 14:30:00|57.72|57.59|57.62|57.49|57.72|57.59|57.62|57.49|2681
1601994900000|2020-10-06 14:35:00|57.72|57.59|57.72|57.59|57.72|57.59|57.62|57.49|1019
1601995200000|2020-10-06 14:40:00|57.82|57.69|57.62|57.49|57.82|57.69|57.52|57.39|1230
1601995500000|2020-10-06 14:45:00|57.72|57.59|57.72|57.59|57.82|57.69|57.62|57.49|434
1601995800000|2020-10-06 14:50:00|57.82|57.69|57.82|57.69|57.82|57.69|57.72|57.59|1980
1601996100000|2020-10-06 14:55:00|57.92|57.79|57.92|57.79|57.92|57.79|57.82|57.69|2696
1601996400000|2020-10-06 15:00:00|58.02|57.89|58.02|57.89|58.02|57.89|58.02|57.89|6526
1601996700000|2020-10-06 15:05:00|57.92|57.79|57.92|57.79|58.02|57.89|57.92|57.79|5071
1601997000000|2020-10-06 15:10:00|||||||||1447
1601997300000|2020-10-06 15:15:00|58.02|57.89|57.92|57.79|58.02|57.89|57.92|57.79|6414
1601997600000|2020-10-06 15:20:00|58.02|57.89|57.92|57.79|58.02|57.89|57.92|57.79|6963
1601997900000|2020-10-06 15:25:00|58.02|57.89|57.92|57.79|58.02|57.89|57.92|57.79|15626
1601998200000|2020-10-06 15:30:00|58.02|57.89|57.92|57.79|58.02|57.89|57.92|57.79|11494
1601998500000|2020-10-06 15:35:00|57.82|57.69|57.82|57.69|57.82|57.69|57.72|57.59|8100
1601998800000|2020-10-06 15:40:00|57.72|57.59|57.72|57.59|57.72|57.59|57.72|57.59|11347
1601999100000|2020-10-06 15:45:00|||||||||1260
1601999400000|2020-10-06 15:50:00|57.62|57.49|57.62|57.49|57.62|57.49|57.62|57.49|5137
1601999700000|2020-10-06 15:55:00|||||||||1321
1602000000000|2020-10-06 16:00:00|57.72|57.59|57.72|57.59|57.72|57.59|57.72|57.59|1352
1602000300000|2020-10-06 16:05:00|57.62|57.49|57.62|57.49|57.62|57.49|57.62|57.49|2360
1602000600000|2020-10-06 16:10:00|57.72|57.59|57.72|57.59|57.72|57.59|57.72|57.59|502
1602000900000|2020-10-06 16:15:00|||||||||392
1602001200000|2020-10-06 16:20:00|||||||||546
1602001500000|2020-10-06 16:25:00|||||||||3160
1602001800000|2020-10-06 16:30:00|||||||||1161
1602002100000|2020-10-06 16:35:00|||||||||866
1602002400000|2020-10-06 16:40:00|57.62|57.49|57.62|57.49|57.62|57.49|57.62|57.49|1612
1602002700000|2020-10-06 16:45:00|||||||||2041
1602003000000|2020-10-06 16:50:00|57.72|57.59|57.62|57.49|57.72|57.59|57.62|57.49|1349
1602003300000|2020-10-06 16:55:00|||||||||317
1602003600000|2020-10-06 17:00:00||57.39||57.39||57.39||57.39|864
1602003900000|2020-10-06 17:05:00||57.49||57.49||57.49||57.49|142
1602004200000|2020-10-06 17:10:00|57.72|57.59|57.62|57.49|57.72|57.59|57.62|57.49|1236
1602004500000|2020-10-06 17:15:00|||||||||884
1602004800000|2020-10-06 17:20:00|||||||||1038
1602005100000|2020-10-06 17:25:00|||||||||20
1602006900000|2020-10-06 17:55:00|57.52|57.39|57.62|57.49|57.62|57.49|57.52|57.39|725
1602007200000|2020-10-06 18:00:00|57.52|57.39|57.62|57.49|57.62|57.49|57.52|57.39|479
1602007500000|2020-10-06 18:05:00||57.39||57.49||57.49||57.39|416
1602008100000|2020-10-06 18:15:00|||||||||1
1602008400000|2020-10-06 18:20:00|57.72|57.59|57.72|57.59|57.72|57.59|57.72|57.49|159
1602009000000|2020-10-06 18:30:00|57.82||57.82||57.82||57.72||38
1602009300000|2020-10-06 18:35:00||57.69||57.59||57.69||57.59|0
1602009600000|2020-10-06 18:40:00||57.69||57.69||57.69||57.59|0
1602009900000|2020-10-06 18:45:00|57.72|57.59|57.52|57.39|57.72|57.59|57.52|57.39|98
1602010200000|2020-10-06 18:50:00|57.42|57.29|57.02|56.89|57.42|57.29|57.02|56.89|638
1602010500000|2020-10-06 18:55:00|57.12|56.99|57.02|56.89|57.12|56.99|56.82|56.69|513
1602010800000|2020-10-06 19:00:00|56.92|56.79|56.82|56.69|57.02|56.79|56.72|56.59|1106
1602011100000|2020-10-06 19:05:00|56.72|56.59|56.62|56.49|56.82|56.69|56.42|56.29|1807
1602011400000|2020-10-06 19:10:00|56.72|56.39|56.62|56.49|56.82|56.69|56.42|56.29|2369
1602011700000|2020-10-06 19:15:00|56.72|56.59|56.32|56.19|56.72|56.59|56.32|56.19|3854
1602012000000|2020-10-06 19:20:00|56.22|56.09|56.42|56.19|56.42|56.29|56.22|56.09|2794
1602012300000|2020-10-06 19:25:00|56.32|56.29|56.52|56.29|56.52|56.39|56.32|56.29|207
1602012600000|2020-10-06 19:30:00|56.42|56.39|56.72|56.49|56.72|56.59|56.42|56.39|620
1602012900000|2020-10-06 19:35:00|56.62|56.39|56.62|56.39|56.72|56.39|56.62|56.39|499
1602013200000|2020-10-06 19:40:00|56.52|56.49|56.52|56.39|56.52|56.49|56.42|56.29|764
1602013500000|2020-10-06 19:45:00|56.42|56.29|56.42|56.29|56.42|56.29|56.42|56.19|615
1602013800000|2020-10-06 19:50:00|56.32|56.19|56.52|56.39|56.52|56.39|56.32|56.19|1270
1602014100000|2020-10-06 19:55:00|56.42|56.29|56.62|56.39|56.62|56.49|56.42|56.29|1039
1602050700000|2020-10-07 06:05:00|57.12|56.89|57.02|56.89|57.22|56.99|57.02|56.79|627
1602051000000|2020-10-07 06:10:00|57.12|56.99|57.22|57.09|57.22|57.09|57.02|56.99|342
1602051300000|2020-10-07 06:15:00|57.12|56.99|57.32|57.19|57.32|57.19|57.12|56.99|868
1602051600000|2020-10-07 06:20:00|57.22|57.09|57.12|56.99|57.32|57.19|57.12|56.99|1935
1602051900000|2020-10-07 06:25:00|57.02|56.89|57.22|56.99|57.22|56.99|56.92|56.79|736
1602052200000|2020-10-07 06:30:00|57.12|57.09|57.22|57.09|57.22|57.09|57.12|57.09|0
1602052500000|2020-10-07 06:35:00|57.12|56.99|57.32|57.19|57.32|57.19|57.12|56.89|2417
1602052800000|2020-10-07 06:40:00|57.42|57.29|57.42|57.29|57.42|57.29|57.32|57.19|1056
1602053100000|2020-10-07 06:45:00|57.52|57.39|57.42|57.29|57.52|57.39|57.42|57.29|1334
1602053400000|2020-10-07 06:50:00|||||||||108
1602053700000|2020-10-07 06:55:00|57.52|57.39|57.52|57.29|57.52|57.39|57.42|57.29|760
1602054000000|2020-10-07 07:00:00|57.42|57.39|57.62|57.49|57.62|57.49|57.22|57.09|4954
1602054300000|2020-10-07 07:05:00|57.52|57.39|57.82|57.69|57.92|57.79|57.52|57.39|3495
1602054600000|2020-10-07 07:10:00|57.72|57.59|57.42|57.29|57.82|57.69|57.32|57.19|1798
1602054900000|2020-10-07 07:15:00|57.52|57.39|57.52|57.29|57.62|57.49|57.42|57.29|3237
1602055200000|2020-10-07 07:20:00|57.62|57.39|57.42|57.29|57.62|57.49|57.42|57.29|1163
1602055500000|2020-10-07 07:25:00|57.32|57.19|57.62|57.49|57.62|57.49|57.32|57.19|3625
1602055800000|2020-10-07 07:30:00|57.72|57.59|57.82|57.69|57.82|57.69|57.72|57.59|2360
1602056100000|2020-10-07 07:35:00|57.72|57.59|57.52|57.39|57.82|57.69|57.52|57.29|1338
1602056400000|2020-10-07 07:40:00|57.62|57.49|57.42|57.29|57.62|57.49|57.42|57.29|601
1602056700000|2020-10-07 07:45:00|57.52|57.39|57.42|57.29|57.52|57.39|57.42|57.29|3866
1602057000000|2020-10-07 07:50:00|57.52|57.39|57.42|57.29|57.52|57.39|57.32|57.19|445
1602057300000|2020-10-07 07:55:00|57.52|57.39|57.52|57.39|57.52|57.39|57.52|57.39|492
1602057600000|2020-10-07 08:00:00|57.62|57.49|57.62|57.49|57.72|57.59|57.62|57.49|1285
1602057900000|2020-10-07 08:05:00|57.72|57.39|57.62|57.49|57.72|57.49|57.52|57.39|289
1602058200000|2020-10-07 08:10:00|57.52|57.39|57.52|57.39|57.62|57.49|57.52|57.39|167
1602058500000|2020-10-07 08:15:00|57.62|57.49|57.52|57.39|57.62|57.49|57.52|57.39|520
1602058800000|2020-10-07 08:20:00|57.42|57.29|57.52|57.39|57.62|57.49|57.42|57.29|115
1602059100000|2020-10-07 08:25:00|57.42|57.29|57.42|57.29|57.52|57.39|57.42|57.29|122
1602059400000|2020-10-07 08:30:00|57.52|57.39|57.42|57.29|57.52|57.39|57.32|57.19|147
1602059700000|2020-10-07 08:35:00|57.52|57.39|57.42|57.29|57.52|57.39|57.42|57.29|1805
1602060000000|2020-10-07 08:40:00|57.32|57.19|57.32|57.19|57.32|57.19|57.32|57.19|92
1602060300000|2020-10-07 08:45:00|57.42|57.29|57.42|57.19|57.42|57.29|57.32|57.19|864
1602060600000|2020-10-07 08:50:00|57.32|57.29|57.42|57.29|57.52|57.39|57.32|57.29|2555
1602060900000|2020-10-07 08:55:00|57.52|57.19|57.42|57.19|57.52|57.29|57.32|57.19|164
1602061200000|2020-10-07 09:00:00|57.32|57.29|57.32|57.19|57.42|57.29|57.32|57.19|1096
1602061500000|2020-10-07 09:05:00|57.22|57.09|57.12|56.99|57.22|57.09|57.12|56.99|4018
1602061800000|2020-10-07 09:10:00|57.22|57.09|57.22|57.09|57.22|57.09|57.22|57.09|477
1602062100000|2020-10-07 09:15:00|57.12|56.99|57.22|57.09|57.22|57.09|57.12|56.99|785
1602062400000|2020-10-07 09:20:00|57.12|56.99|57.12|56.99|57.22|57.09|57.12|56.99|80
1602062700000|2020-10-07 09:25:00|||||||||356
1602063000000|2020-10-07 09:30:00|57.22|57.09|57.22|57.09|57.22|57.09|57.12|56.99|7865
1602063300000|2020-10-07 09:35:00|||||||||605
1602063600000|2020-10-07 09:40:00|57.32|57.19|57.32|57.19|57.32|57.19|57.22|57.09|1250
1602063900000|2020-10-07 09:45:00|57.42|57.29|57.32|57.19|57.42|57.29|57.32|57.19|3192
1602064200000|2020-10-07 09:50:00|||||||||75
1602064500000|2020-10-07 09:55:00|||||||||63
1602064800000|2020-10-07 10:00:00|57.22|57.09|57.32|57.19|57.32|57.19|57.22|57.09|1986
1602065100000|2020-10-07 10:05:00|57.22|57.09|57.22|57.09|57.32|57.19|57.22|57.09|588
1602065400000|2020-10-07 10:10:00|57.12|56.99|57.32|57.19|57.32|57.19|57.12|56.99|1410
1602065700000|2020-10-07 10:15:00|||||||||66
1602066000000|2020-10-07 10:20:00|57.22|57.09|57.42|57.29|57.42|57.29|57.22|57.09|223
1602066300000|2020-10-07 10:25:00|57.32|57.19|57.32|57.19|57.32|57.19|57.32|57.19|343
1602066600000|2020-10-07 10:30:00|57.22|57.09|57.32|57.19|57.32|57.19|57.22|57.09|76
1602066900000|2020-10-07 10:35:00|57.22|57.09|57.32|57.19|57.32|57.19|57.22|57.09|131
1602067200000|2020-10-07 10:40:00|57.22|57.09|57.22|57.09|57.22|57.09|57.22|57.09|119
1602067500000|2020-10-07 10:45:00|57.32|57.19|57.42|57.29|57.42|57.29|57.32|57.19|1367
1602067800000|2020-10-07 10:50:00|57.52|57.39|57.52|57.39|57.52|57.39|57.42|57.29|896
1602068100000|2020-10-07 10:55:00|57.62|57.49|57.52|57.39|57.62|57.49|57.52|57.39|282
1602068400000|2020-10-07 11:00:00|57.42|57.29|57.42|57.29|57.52|57.39|57.42|57.29|62
1602068700000|2020-10-07 11:05:00|57.52|57.39|57.42|57.29|57.52|57.39|57.42|57.29|1807
1602069000000|2020-10-07 11:10:00|57.52|57.39|57.52|57.39|57.52|57.39|57.42|57.29|905
1602069300000|2020-10-07 11:15:00|57.42|57.29|57.52|57.39|57.52|57.39|57.42|57.29|890
1602069600000|2020-10-07 11:20:00|57.42|57.29|57.42|57.29|57.42|57.29|57.42|57.29|959
1602069900000|2020-10-07 11:25:00|57.52|57.39|57.52|57.39|57.52|57.39|57.42|57.29|298
1602070200000|2020-10-07 11:30:00|57.42|57.29|57.42|57.29|57.42|57.29|57.42|57.29|71
1602070500000|2020-10-07 11:35:00|57.52|57.39|57.42|57.29|57.52|57.39|57.42|57.29|5128
1602070800000|2020-10-07 11:40:00|57.52|57.39|57.52|57.39|57.52|57.39|57.42|57.29|1626
1602071400000|2020-10-07 11:50:00|57.42|57.29|57.42|57.29|57.42|57.29|57.42|57.29|181
1602071700000|2020-10-07 11:55:00|57.52|57.39|57.52|57.39|57.52|57.39|57.52|57.39|555
1602072000000|2020-10-07 12:00:00|57.42|57.29|57.42|57.29|57.52|57.39|57.42|57.29|391
1602072300000|2020-10-07 12:05:00|57.52|57.39|57.52|57.39|57.62|57.49|57.42|57.29|538
1602072900000|2020-10-07 12:15:00|||||||||119
1602073200000|2020-10-07 12:20:00|57.62|57.49|57.62|57.49|57.62|57.49|57.62|57.49|1918
1602073500000|2020-10-07 12:25:00|57.52|57.39|57.52|57.39|57.52|57.39|57.52|57.39|1194
1602073800000|2020-10-07 12:30:00|57.62|57.49|57.62|57.49|57.62|57.49|57.62|57.49|55
1602074100000|2020-10-07 12:35:00|57.72|57.59|57.72|57.59|57.72|57.59|57.62|57.49|912
1602074400000|2020-10-07 12:40:00|57.82|57.69|57.82|57.69|57.82|57.69|57.72|57.59|3009
1602074700000|2020-10-07 12:45:00|57.72|57.59|57.72|57.59|57.82|57.69|57.72|57.59|746
1602075000000|2020-10-07 12:50:00|||||||||100
1602075300000|2020-10-07 12:55:00|57.82|57.69|57.72|57.59|57.82|57.69|57.72|57.59|808
1602075600000|2020-10-07 13:00:00|57.82|57.69|57.82|57.69|57.82|57.69|57.82|57.69|638
1602075900000|2020-10-07 13:05:00|57.92|57.79|57.92|57.79|57.92|57.79|57.92|57.79|330
1602076200000|2020-10-07 13:10:00|57.82|57.69|57.82|57.69|57.82|57.69|57.82|57.69|736
1602076500000|2020-10-07 13:15:00|57.72|57.59|57.72|57.59|57.72|57.59|57.62|57.49|414
1602076800000|2020-10-07 13:20:00|57.62|57.49|57.62|57.49|57.72|57.59|57.62|57.49|944
1602077100000|2020-10-07 13:25:00|57.72|57.59|57.62|57.49|57.72|57.59|57.62|57.49|624
1602077400000|2020-10-07 13:30:00|57.72|57.59|57.82|57.69|57.82|57.69|57.72|57.59|855
1602077700000|2020-10-07 13:35:00|57.72|57.59|57.62|57.49|57.72|57.59|57.62|57.49|2369
1602078000000|2020-10-07 13:40:00|57.72|57.59|57.72|57.59|57.72|57.59|57.62|57.49|1813
1602078300000|2020-10-07 13:45:00|57.82|57.69|57.72|57.59|57.82|57.69|57.72|57.59|2490
1602078600000|2020-10-07 13:50:00|57.82|57.69|57.82|57.69|57.82|57.69|57.82|57.69|1354
1602078900000|2020-10-07 13:55:00|57.72|57.59|57.72|57.59|57.72|57.59|57.62|57.49|1726
1602079200000|2020-10-07 14:00:00|57.62|57.49|57.52|57.39|57.62|57.49|57.52|57.39|791
1602079500000|2020-10-07 14:05:00|57.62|57.49|57.62|57.49|57.62|57.49|57.52|57.39|1167
1602079800000|2020-10-07 14:10:00|57.52|57.39|57.52|57.39|57.62|57.49|57.52|57.39|3354
1602080100000|2020-10-07 14:15:00|57.62|57.49|57.72|57.59|57.72|57.59|57.62|57.49|795
1602080400000|2020-10-07 14:20:00|57.82|57.69|57.72|57.59|57.82|57.69|57.72|57.59|340
1602080700000|2020-10-07 14:25:00|57.62|57.49|57.62|57.49|57.72|57.59|57.52|57.39|5319
1602081000000|2020-10-07 14:30:00|57.52|57.39|57.62|57.49|57.62|57.49|57.52|57.39|2963
1602081300000|2020-10-07 14:35:00|||||||||466
1602081600000|2020-10-07 14:40:00|57.52|57.39|57.42|57.29|57.52|57.39|57.42|57.29|2442
1602081900000|2020-10-07 14:45:00|57.52|57.39|57.62|57.49|57.62|57.49|57.52|57.39|3157
1602082200000|2020-10-07 14:50:00|57.52|57.39|57.62|57.49|57.62|57.49|57.52|57.39|1716
1602082500000|2020-10-07 14:55:00|57.52|57.39|57.52|57.39|57.62|57.39|57.52|57.39|1323
1602082800000|2020-10-07 15:00:00|57.62|57.49|57.52|57.39|57.62|57.49|57.52|57.39|1622
1602083100000|2020-10-07 15:05:00|||||||||1731
1602083400000|2020-10-07 15:10:00|||||||||61
1602083700000|2020-10-07 15:15:00|57.42|57.29|57.42|57.29|57.52|57.39|57.42|57.29|7622
1602084000000|2020-10-07 15:20:00|57.52|57.39|57.42|57.29|57.52|57.39|57.32|57.19|4525
1602084300000|2020-10-07 15:25:00|57.32|57.19|57.32|57.19|57.42|57.29|57.22|57.09|8234
1602084600000|2020-10-07 15:30:00|57.42|57.29|57.42|57.29|57.42|57.29|57.32|57.19|6762
1602084900000|2020-10-07 15:35:00|||||||||2109
1602085200000|2020-10-07 15:40:00|57.32|57.19|57.42|57.29|57.42|57.29|57.32|57.19|3474
1602085500000|2020-10-07 15:45:00|57.32|57.19|57.32|57.19|57.32|57.19|57.32|57.19|711
1602085800000|2020-10-07 15:50:00|||||||||200
1602086100000|2020-10-07 15:55:00|||||||||2180
1602086400000|2020-10-07 16:00:00|57.42|57.29|57.42|57.29|57.42|57.29|57.32|57.19|1700
1602086700000|2020-10-07 16:05:00|||||||||401
1602087300000|2020-10-07 16:15:00|57.32|57.19|57.32|57.19|57.42|57.29|57.32|57.19|1492
1602087600000|2020-10-07 16:20:00|57.22|57.09|57.32|57.19|57.32|57.19|57.22|57.09|1897
1602087900000|2020-10-07 16:25:00|57.22|57.09|57.22|57.09|57.22|57.09|57.12|56.99|175
1602088200000|2020-10-07 16:30:00|57.32|57.19|57.22|57.09|57.32|57.19|57.22|57.09|883
1602088500000|2020-10-07 16:35:00|57.12|56.99|57.12|56.99|57.12|56.99|57.12|56.99|596
1602088800000|2020-10-07 16:40:00|57.22|57.09|57.22|56.99|57.22|57.09|57.12|56.99|1227
1602089100000|2020-10-07 16:45:00|57.12|57.09|57.12|56.99|57.12|57.09|57.12|56.99|99
1602089400000|2020-10-07 16:50:00|57.22||57.12||57.22||57.12||200
1602089700000|2020-10-07 16:55:00|57.22|57.09|57.22|57.09|57.22|57.09|57.22|56.99|226
1602090000000|2020-10-07 17:00:00|57.12|56.99|57.22|56.99|57.22|56.99|57.12|56.99|18
1602090300000|2020-10-07 17:05:00|57.12|57.09|57.12|56.99|57.12|57.09|57.12|56.99|761
1602091200000|2020-10-07 17:20:00|||||||||3
1602091500000|2020-10-07 17:25:00|||||||||80
1602091800000|2020-10-07 17:30:00|||||||||1
1602092400000|2020-10-07 17:40:00|57.22|56.89|57.22|56.99|57.22|56.99|57.22|56.89|962
1602092700000|2020-10-07 17:45:00|57.12|57.09|57.22|56.99|57.22|57.09|57.12|56.99|299
1602093000000|2020-10-07 17:50:00|57.12|57.09|57.12|56.99|57.22|57.09|57.12|56.99|753
1602093300000|2020-10-07 17:55:00|57.22|57.09|57.22|57.09|57.22|57.09|57.12|57.09|476
1602093900000|2020-10-07 18:05:00|57.12|56.99|57.12|56.99|57.12|56.99|57.12|56.99|48
1602094200000|2020-10-07 18:10:00|57.22|57.09|57.22|56.99|57.22|57.09|57.12|56.99|12
1602094500000|2020-10-07 18:15:00|57.12|57.09|57.32|57.09|57.32|57.09|57.12|57.09|60
1602094800000|2020-10-07 18:20:00||57.19||57.19||57.19||57.19|250
1602095100000|2020-10-07 18:25:00|57.42|57.29|57.62|57.49|57.62|57.49|57.42|57.29|3472
1602095400000|2020-10-07 18:30:00||57.39||57.39||57.39||57.39|57
1602095700000|2020-10-07 18:35:00|57.52||57.52||57.52||57.52||0
1602096000000|2020-10-07 18:40:00|57.42|57.29|57.52|57.29|57.52|57.39|57.42|57.29|681
1602096300000|2020-10-07 18:45:00||57.39||57.39||57.39||57.39|252
1602096600000|2020-10-07 18:50:00|||||||||11
1602096900000|2020-10-07 18:55:00|57.62|57.49|57.62|57.49|57.62|57.49|57.62|57.49|303
1602097200000|2020-10-07 19:00:00|57.52|57.39|57.52|57.39|57.62|57.39|57.52|57.39|161
1602097500000|2020-10-07 19:05:00|57.62|57.49|57.62|57.49|57.62|57.49|57.52|57.39|283
1602097800000|2020-10-07 19:10:00|||||||||209
1602098100000|2020-10-07 19:15:00|||||||||19
1602098400000|2020-10-07 19:20:00|57.72|57.59|57.72|57.59|57.72|57.59|57.62|57.49|402
1602098700000|2020-10-07 19:25:00||57.49||57.59||57.59||57.49|135
1602099000000|2020-10-07 19:30:00|57.62|57.49|57.62|57.39|57.72|57.59|57.52|57.39|203
1602099300000|2020-10-07 19:35:00|57.52|57.49|57.52|57.39|57.62|57.49|57.52|57.39|17
1602099600000|2020-10-07 19:40:00|57.62|57.49|57.52|57.39|57.62|57.49|57.52|57.39|17
1602099900000|2020-10-07 19:45:00|57.62||57.52||57.62||57.52||52
1602100200000|2020-10-07 19:50:00|57.62||57.62||57.62||57.62||10
1602100500000|2020-10-07 19:55:00||57.49||57.49||57.49||57.49|452
1602137100000|2020-10-08 06:05:00|57.92|57.79|57.92|57.79|57.92|57.79|57.82|57.69|72
1602137400000|2020-10-08 06:10:00|57.82|57.69|57.82|57.69|57.82|57.69|57.82|57.69|162
1602137700000|2020-10-08 06:15:00|57.92||57.92||57.92||57.82||62
1602138000000|2020-10-08 06:20:00||57.79||57.79||57.79||57.79|0
1602138300000|2020-10-08 06:25:00|||||||||25
1602138600000|2020-10-08 06:30:00||57.69||57.79||57.79||57.69|1
1602138900000|2020-10-08 06:35:00|58.02|57.89|58.02|57.89|58.02|57.89|58.02|57.89|283
1602139200000|2020-10-08 06:40:00|57.92|57.79|57.92|57.79|58.02|57.89|57.92|57.79|195
1602139500000|2020-10-08 06:45:00|58.02|57.89|58.02|57.89|58.02|57.89|58.02|57.89|144
1602139800000|2020-10-08 06:50:00|||||||||356
1602140100000|2020-10-08 06:55:00|57.92|57.79|57.92|57.79|58.02|57.89|57.92|57.79|567
1602140400000|2020-10-08 07:00:00|58.02|57.89|57.92|57.79|58.12|57.99|57.82|57.69|7377
1602140700000|2020-10-08 07:05:00|57.82|57.69|57.92|57.79|58.12|57.99|57.72|57.59|5257
1602141000000|2020-10-08 07:10:00|57.82|57.69|57.82|57.69|58.02|57.89|57.82|57.69|1327
1602141300000|2020-10-08 07:15:00|57.92|57.79|58.02|57.89|58.02|57.89|57.92|57.79|2237
1602141600000|2020-10-08 07:20:00|57.92|57.79|58.02|57.89|58.02|57.89|57.92|57.79|534
1602141900000|2020-10-08 07:25:00|58.12|57.99|58.22|58.09|58.22|58.09|58.12|57.99|5057
1602142200000|2020-10-08 07:30:00|58.12|57.99|58.32|58.19|58.32|58.19|58.12|57.99|3939
1602142500000|2020-10-08 07:35:00|58.22|58.09|58.42|58.29|58.42|58.29|58.22|58.09|2188
1602142800000|2020-10-08 07:40:00|58.52|58.39|58.42|58.29|58.52|58.39|58.42|58.29|3149
1602143100000|2020-10-08 07:45:00|58.32|58.19|58.12|57.89|58.42|58.29|58.02|57.89|2945
1602143400000|2020-10-08 07:50:00|58.02|57.79|58.02|57.89|58.12|57.99|57.92|57.79|4306
1602143700000|2020-10-08 07:55:00|58.12|57.99|58.22|58.09|58.32|58.19|58.02|57.89|1490
1602144000000|2020-10-08 08:00:00|58.32|58.19|58.32|58.19|58.42|58.29|58.32|58.19|567
1602144300000|2020-10-08 08:05:00|58.42|58.29|58.32|58.19|58.42|58.29|58.32|58.19|1314
1602144600000|2020-10-08 08:10:00|58.22|58.09|58.22|58.09|58.32|58.09|58.12|57.99|1150
1602144900000|2020-10-08 08:15:00|58.12|57.99|58.02|57.89|58.22|58.09|58.02|57.89|1100
1602145200000|2020-10-08 08:20:00|57.92|57.79|58.02|57.89|58.02|57.89|57.92|57.79|2048
1602145500000|2020-10-08 08:25:00|57.92|57.79|57.92|57.79|58.02|57.89|57.92|57.79|1390
1602145800000|2020-10-08 08:30:00|58.02|57.89|58.12|57.99|58.12|57.99|58.02|57.89|1426
1602146100000|2020-10-08 08:35:00|58.02|57.89|58.22|57.99|58.22|57.99|58.02|57.89|1277
1602146400000|2020-10-08 08:40:00|58.12|58.09|58.22|58.09|58.22|58.09|58.12|57.99|371
1602146700000|2020-10-08 08:45:00|58.32|58.19|58.22|58.09|58.32|58.19|58.22|58.09|357
1602147000000|2020-10-08 08:50:00|58.32|58.19|58.32|58.19|58.32|58.19|58.22|58.09|231
1602147300000|2020-10-08 08:55:00|58.42|58.29|58.32|58.19|58.42|58.29|58.32|58.19|1639
1602147600000|2020-10-08 09:00:00|58.42|58.29|58.42|58.29|58.42|58.29|58.42|58.29|43
1602147900000|2020-10-08 09:05:00|58.52|58.39|58.42|58.29|58.52|58.39|58.32|58.19|7132
1602148200000|2020-10-08 09:10:00|58.52|58.39|58.52|58.39|58.52|58.39|58.52|58.39|291
1602148500000|2020-10-08 09:15:00|58.42|58.29|58.42|58.29|58.52|58.39|58.42|58.29|306
1602148800000|2020-10-08 09:20:00|58.32|58.19|58.42|58.29|58.42|58.29|58.32|58.19|320
1602149100000|2020-10-08 09:25:00|||||||||15
1602149400000|2020-10-08 09:30:00|58.52|58.39|58.42|58.29|58.52|58.39|58.42|58.29|1976
1602149700000|2020-10-08 09:35:00|58.32|58.19|58.32|58.19|58.42|58.29|58.32|58.19|466
1602150000000|2020-10-08 09:40:00|58.42|58.29|58.42|58.29|58.42|58.29|58.42|58.29|1976
1602150300000|2020-10-08 09:45:00|58.52|58.39|58.52|58.39|58.52|58.39|58.42|58.29|856
1602150600000|2020-10-08 09:50:00|58.42|58.29|58.42|58.29|58.42|58.29|58.42|58.29|542
1602150900000|2020-10-08 09:55:00|58.52|58.39|58.52|58.39|58.52|58.39|58.42|58.29|304
1602151200000|2020-10-08 10:00:00|58.42|58.29|58.52|58.39|58.52|58.39|58.42|58.29|768
1602151500000|2020-10-08 10:05:00|58.62|58.49|58.72|58.59|58.72|58.59|58.62|58.49|3145
1602151800000|2020-10-08 10:10:00|58.82|58.69|58.82|58.69|58.82|58.69|58.82|58.69|597
1602152100000|2020-10-08 10:15:00|58.72|58.59|58.72|58.59|58.72|58.59|58.72|58.59|1714
1602152400000|2020-10-08 10:20:00|58.82|58.69|58.82|58.69|58.82|58.69|58.72|58.59|2507
1602152700000|2020-10-08 10:25:00|||||||||19
1602153000000|2020-10-08 10:30:00|58.92|58.79|58.92|58.79|58.92|58.79|58.92|58.79|2473
1602153300000|2020-10-08 10:35:00|58.82|58.69|58.72|58.59|58.92|58.79|58.72|58.59|1754
1602153600000|2020-10-08 10:40:00|58.82|58.69|58.72|58.59|58.82|58.69|58.72|58.59|1057
1602153900000|2020-10-08 10:45:00|58.82|58.69|58.72|58.59|58.82|58.69|58.72|58.59|234
1602154200000|2020-10-08 10:50:00|58.62|58.49|58.62|58.49|58.72|58.59|58.62|58.49|1055
1602154500000|2020-10-08 10:55:00|58.72|58.59|58.62|58.39|58.72|58.59|58.52|58.39|1703
1602154800000|2020-10-08 11:00:00|58.52|58.49|58.62|58.49|58.72|58.59|58.52|58.39|3039
1602155100000|2020-10-08 11:05:00|58.52|58.39|58.52|58.39|58.52|58.39|58.52|58.39|504
1602155400000|2020-10-08 11:10:00|58.62|58.49|58.62|58.49|58.62|58.49|58.52|58.39|352
1602155700000|2020-10-08 11:15:00|||||||||1451
1602156000000|2020-10-08 11:20:00|||||||||12
1602156300000|2020-10-08 11:25:00|58.52|58.39|58.52|58.39|58.52|58.39|58.42|58.29|1977
1602156600000|2020-10-08 11:30:00|58.42|58.29|58.42|58.29|58.42|58.29|58.42|58.29|180
1602156900000|2020-10-08 11:35:00|||||||||85
1602157200000|2020-10-08 11:40:00|||||||||12
1602157500000|2020-10-08 11:45:00|||||||||23
1602157800000|2020-10-08 11:50:00|||||||||12
1602158100000|2020-10-08 11:55:00|58.52|58.39|58.42|58.29|58.52|58.39|58.42|58.29|921
1602158400000|2020-10-08 12:00:00|||||||||15
1602158700000|2020-10-08 12:05:00|||||||||1374
1602159000000|2020-10-08 12:10:00|58.52|58.39|58.52|58.39|58.52|58.39|58.42|58.29|1940
1602159300000|2020-10-08 12:15:00|58.62|58.49|58.62|58.49|58.62|58.49|58.62|58.49|46
1602159600000|2020-10-08 12:20:00|||||||||14
1602159900000|2020-10-08 12:25:00|||||||||259
1602160200000|2020-10-08 12:30:00|58.52|58.39|58.52|58.39|58.62|58.39|58.52|58.39|112
1602160500000|2020-10-08 12:35:00|58.42|58.29|58.42|58.29|58.52|58.39|58.42|58.29|1291
1602160800000|2020-10-08 12:40:00|58.52|58.39|58.52|58.39|58.52|58.39|58.52|58.39|47
1602161100000|2020-10-08 12:45:00|58.62|58.49|58.62|58.49|58.62|58.49|58.52|58.39|264
1602161400000|2020-10-08 12:50:00|58.72|58.39|58.62|58.49|58.72|58.59|58.62|58.39|1571
1602161700000|2020-10-08 12:55:00|58.72|58.59|58.62|58.49|58.72|58.59|58.62|58.49|15
1602162000000|2020-10-08 13:00:00|58.72|58.59|58.62|58.49|58.72|58.59|58.62|58.49|5480
1602162300000|2020-10-08 13:05:00|58.52|58.39|58.52|58.39|58.52|58.39|58.52|58.39|452
1602162600000|2020-10-08 13:10:00|58.62|58.49|58.62|58.49|58.62|58.49|58.62|58.49|48
1602162900000|2020-10-08 13:15:00|58.72||58.62||58.72||58.62||1162
1602163200000|2020-10-08 13:20:00|||||||||827
1602163500000|2020-10-08 13:25:00|58.72|58.59|58.62|58.49|58.72|58.59|58.62|58.49|1475
1602163800000|2020-10-08 13:30:00|58.52|58.39|58.72|58.59|58.72|58.59|58.52|58.39|2524
1602164100000|2020-10-08 13:35:00|58.62|58.49|58.62|58.49|58.72|58.59|58.62|58.49|1877
1602164400000|2020-10-08 13:40:00|58.72|58.59|58.62|58.49|58.72|58.59|58.62|58.49|911
1602164700000|2020-10-08 13:45:00|58.52|58.39|58.42|58.29|58.52|58.39|58.42|58.19|2700
1602165000000|2020-10-08 13:50:00|58.52|58.39|58.52|58.39|58.52|58.39|58.52|58.39|668
1602165300000|2020-10-08 13:55:00|58.62|58.49|58.52|58.39|58.62|58.49|58.52|58.39|5548
1602165600000|2020-10-08 14:00:00|58.62|58.49|58.42|58.29|58.62|58.49|58.32|58.19|4096
1602165900000|2020-10-08 14:05:00|58.32|58.19|58.42|58.29|58.42|58.29|58.32|58.19|5970
1602166200000|2020-10-08 14:10:00|58.32|58.19|58.42|58.29|58.42|58.29|58.32|58.19|1114
1602166500000|2020-10-08 14:15:00|58.52|58.39|58.62|58.49|58.62|58.49|58.42|58.29|4802
1602166800000|2020-10-08 14:20:00|58.72|58.59|58.72|58.59|58.82|58.69|58.62|58.49|1891
1602167100000|2020-10-08 14:25:00|58.62|58.49|58.62|58.49|58.72|58.59|58.62|58.49|1295
1602167400000|2020-10-08 14:30:00|58.72|58.59|58.72|58.59|58.72|58.59|58.62|58.49|486
1602167700000|2020-10-08 14:35:00|58.82|58.69|58.82|58.69|58.82|58.69|58.72|58.59|1545
1602168000000|2020-10-08 14:40:00|58.72|58.59|58.62|58.49|58.72|58.59|58.62|58.49|2756
1602168300000|2020-10-08 14:45:00|58.72|58.59|58.72|58.59|58.72|58.59|58.72|58.59|1553
1602168600000|2020-10-08 14:50:00|58.82|58.69|58.72|58.59|58.82|58.69|58.72|58.59|1624
1602168900000|2020-10-08 14:55:00|58.62|58.49|58.62|58.49|58.72|58.59|58.62|58.49|2552
1602169200000|2020-10-08 15:00:00|58.72|58.39|58.52|58.39|58.72|58.39|58.52|58.39|3383
1602169500000|2020-10-08 15:05:00|58.62|58.49|58.62|58.49|58.62|58.49|58.52|58.39|1152
1602169800000|2020-10-08 15:10:00|58.72|58.59|58.62|58.49|58.72|58.59|58.62|58.49|2696
1602170100000|2020-10-08 15:15:00|58.72|58.59|58.52|58.39|58.72|58.59|58.52|58.39|2454
1602170400000|2020-10-08 15:20:00|58.42|58.29|58.52|58.39|58.52|58.39|58.42|58.29|6023
1602170700000|2020-10-08 15:25:00|58.42|58.29|58.42|58.29|58.42|58.29|58.32|58.19|7246
1602171000000|2020-10-08 15:30:00|58.32|58.19|58.42|58.29|58.42|58.29|58.32|58.19|10769
1602171300000|2020-10-08 15:35:00|58.32|58.19|58.42|58.29|58.42|58.29|58.32|58.19|2768
1602171600000|2020-10-08 15:40:00|58.32|58.19|58.42|58.29|58.42|58.29|58.32|58.19|2487
1602171900000|2020-10-08 15:45:00|58.32|58.19|58.32|58.19|58.32|58.19|58.32|58.19|1003
1602172200000|2020-10-08 15:50:00|||||||||495
1602172500000|2020-10-08 15:55:00|||||||||1368
1602172800000|2020-10-08 16:00:00|||||||||491
1602173100000|2020-10-08 16:05:00|58.42|58.29|58.42|58.29|58.42|58.29|58.42|58.29|1042
1602173400000|2020-10-08 16:10:00|58.32|58.19|58.32|58.19|58.32|58.29|58.32|58.19|685
1602173700000|2020-10-08 16:15:00|58.42|58.29|58.42|58.29|58.42|58.29|58.42|58.29|394
1602174000000|2020-10-08 16:20:00|||||||||406
1602174300000|2020-10-08 16:25:00|58.52|58.39|58.52|58.39|58.52|58.39|58.52|58.39|131
1602174900000|2020-10-08 16:35:00|58.62|58.49|58.62|58.49|58.62|58.49|58.62|58.49|847
1602175200000|2020-10-08 16:40:00|||||||||240
1602175500000|2020-10-08 16:45:00|58.52|58.39|58.52|58.39|58.52|58.39|58.52|58.39|0
1602175800000|2020-10-08 16:50:00|||||||||10
1602176100000|2020-10-08 16:55:00|||||||||213
1602176700000|2020-10-08 17:05:00|||||||||30
1602177000000|2020-10-08 17:10:00|||||||||1
1602177300000|2020-10-08 17:15:00|58.62||58.52||58.62||58.52||200
1602178200000|2020-10-08 17:30:00|58.62||58.62||58.62||58.52||9
1602179400000|2020-10-08 17:50:00||58.49||58.49||58.49||58.49|0
1602179700000|2020-10-08 17:55:00|||||||||1
1602180300000|2020-10-08 18:05:00|58.72|58.59|58.72|58.59|58.72|58.59|58.72|58.59|93
1602180900000|2020-10-08 18:15:00|||||||||68
1602182100000|2020-10-08 18:35:00|58.62|58.49|58.62|58.49|58.62|58.49|58.62|58.49|54
1602182400000|2020-10-08 18:40:00|||||||||2
1602183300000|2020-10-08 18:55:00|||||||||200
1602183600000|2020-10-08 19:00:00||58.39||58.49||58.49||58.39|17
1602184200000|2020-10-08 19:10:00|58.72|58.59|58.62|58.49|58.72|58.59|58.62|58.49|77
1602185100000|2020-10-08 19:25:00|||||||||1
1602186000000|2020-10-08 19:40:00|||||||||374
1602186300000|2020-10-08 19:45:00|||||||||162
1602186600000|2020-10-08 19:50:00|58.72|58.59|58.72|58.49|58.72|58.59|58.72|58.49|129
1602186900000|2020-10-08 19:55:00||58.59||58.49||58.59||58.49|370
1602223500000|2020-10-09 06:05:00|58.92|58.79|58.92|58.79|58.92|58.79|58.82|58.69|1260
1602223800000|2020-10-09 06:10:00|58.82|58.69|58.82|58.69|58.82|58.69|58.82|58.69|485
1602224100000|2020-10-09 06:15:00|||||||||500
1602224400000|2020-10-09 06:20:00|58.92|58.79|58.92|58.79|58.92|58.79|58.92|58.79|242
1602224700000|2020-10-09 06:25:00|58.82|58.69|58.82|58.69|58.82|58.69|58.82|58.69|157
1602225000000|2020-10-09 06:30:00|||||||||100
1602225300000|2020-10-09 06:35:00|||||||||100
1602225600000|2020-10-09 06:40:00|58.72|58.59|58.72|58.59|58.82|58.69|58.72|58.59|110
1602225900000|2020-10-09 06:45:00|||||||||91
1602226200000|2020-10-09 06:50:00|58.62|58.49|58.72|58.59|58.72|58.59|58.62|58.49|96
1602226500000|2020-10-09 06:55:00|58.62|58.49|58.72|58.49|58.72|58.49|58.62|58.49|765
1602226800000|2020-10-09 07:00:00|58.62|58.39|58.52|58.39|58.62|58.49|58.22|58.09|7510
1602227100000|2020-10-09 07:05:00|58.62|58.49|58.72|58.59|58.92|58.79|58.62|58.39|3037
1602227400000|2020-10-09 07:10:00|58.82|58.69|58.52|58.39|58.82|58.69|58.52|58.29|631
1602227700000|2020-10-09 07:15:00|58.42|58.29|58.42|58.29|58.52|58.39|58.32|58.19|1442
1602228000000|2020-10-09 07:20:00|58.32|58.19|58.42|58.29|58.42|58.29|58.32|58.19|857
1602228300000|2020-10-09 07:25:00|58.32|58.19|58.62|58.49|58.62|58.49|58.32|58.19|722
1602228600000|2020-10-09 07:30:00|58.72|58.59|58.62|58.49|58.72|58.59|58.52|58.39|410
1602228900000|2020-10-09 07:35:00|58.52|58.39|58.72|58.59|58.72|58.59|58.52|58.39|2375
1602229200000|2020-10-09 07:40:00|58.82|58.69|58.72|58.59|58.82|58.69|58.62|58.49|504
1602229500000|2020-10-09 07:45:00|58.62|58.49|58.62|58.49|58.62|58.49|58.52|58.39|1043
1602229800000|2020-10-09 07:50:00|58.52|58.39|58.72|58.59|58.72|58.59|58.52|58.39|670
1602230100000|2020-10-09 07:55:00|||||||||4
1602230400000|2020-10-09 08:00:00|58.62|58.49|58.72|58.59|58.72|58.59|58.62|58.49|6082
1602230700000|2020-10-09 08:05:00|58.82|58.69|58.72|58.59|58.82|58.69|58.72|58.59|1156
1602231000000|2020-10-09 08:10:00|58.62|58.49|58.62|58.49|58.72|58.59|58.62|58.49|455
1602231300000|2020-10-09 08:15:00|58.52|58.39|58.52|58.39|58.62|58.49|58.52|58.39|1804
1602231600000|2020-10-09 08:20:00|58.42|58.29|58.42|58.29|58.52|58.39|58.42|58.29|324
1602231900000|2020-10-09 08:25:00|58.52|58.39|58.32|58.19|58.52|58.39|58.32|58.19|331
1602232200000|2020-10-09 08:30:00|58.42|58.29|58.32|58.19|58.42|58.29|58.32|58.19|6377
1602232500000|2020-10-09 08:35:00|58.22|58.09|58.32|58.19|58.32|58.19|58.22|58.09|1581
1602232800000|2020-10-09 08:40:00|||||||||2666
1602233100000|2020-10-09 08:45:00|58.42|58.29|58.32|58.19|58.42|58.29|58.32|58.19|1306
1602233400000|2020-10-09 08:50:00|58.22|58.09|58.32|58.19|58.32|58.19|58.22|58.09|797
1602233700000|2020-10-09 08:55:00|58.22|58.09|58.32|58.19|58.32|58.19|58.22|58.09|1446
1602234000000|2020-10-09 09:00:00|58.22|58.09|58.22|58.09|58.22|58.09|58.22|58.09|549
1602234300000|2020-10-09 09:05:00|58.32|58.19|58.32|58.19|58.42|58.29|58.32|58.19|914
1602234600000|2020-10-09 09:10:00|||||||||100
1602234900000|2020-10-09 09:15:00|58.42|58.29|58.42|58.29|58.42|58.29|58.42|58.29|3602
1602235200000|2020-10-09 09:20:00|58.52|58.39|58.52|58.39|58.52|58.39|58.42|58.29|946
1602235500000|2020-10-09 09:25:00|58.42|58.29|58.52|58.39|58.52|58.39|58.42|58.29|203
1602235800000|2020-10-09 09:30:00|58.42|58.29|58.52|58.39|58.52|58.39|58.42|58.29|5413
1602236100000|2020-10-09 09:35:00|58.42|58.29|58.42|58.29|58.52|58.39|58.42|58.29|156
1602236400000|2020-10-09 09:40:00|58.52|58.39|58.42|58.29|58.52|58.39|58.42|58.29|474
1602237300000|2020-10-09 09:55:00|58.52|58.39|58.42|58.29|58.52|58.39|58.42|58.29|2154
1602237600000|2020-10-09 10:00:00|58.32|58.19|58.42|58.29|58.42|58.29|58.32|58.19|458
1602238200000|2020-10-09 10:10:00|58.52|58.39|58.52|58.39|58.52|58.39|58.42|58.29|2444
1602238500000|2020-10-09 10:15:00|58.42|58.29|58.52|58.39|58.52|58.39|58.42|58.29|2061
1602238800000|2020-10-09 10:20:00|58.42|58.29|58.42|58.29|58.52|58.39|58.42|58.29|241
1602239100000|2020-10-09 10:25:00|||||||||9
1602239400000|2020-10-09 10:30:00|58.32|58.19|58.42|58.29|58.42|58.29|58.32|58.19|2289
1602240000000|2020-10-09 10:40:00|58.32|58.19|58.32|58.19|58.32|58.19|58.32|58.19|1292
1602240300000|2020-10-09 10:45:00|||||||||477
1602240600000|2020-10-09 10:50:00|58.22|58.09|58.22|58.09|58.22|58.09|58.22|58.09|555
1602240900000|2020-10-09 10:55:00|||||||||209
1602241500000|2020-10-09 11:05:00|58.32|58.19|58.32|58.19|58.32|58.19|58.32|58.19|458
1602242100000|2020-10-09 11:15:00|||||||||16
1602242400000|2020-10-09 11:20:00|||||||||1
1602242700000|2020-10-09 11:25:00|58.22|58.09|58.22|58.09|58.22|58.09|58.22|58.09|1632
1602243000000|2020-10-09 11:30:00|58.32|58.19|58.32|58.19|58.32|58.19|58.32|58.19|518
1602243300000|2020-10-09 11:35:00|||||||||100
1602243600000|2020-10-09 11:40:00|||||||||540
1602243900000|2020-10-09 11:45:00|58.22|58.09|58.22|58.09|58.22|58.09|58.22|58.09|234
1602244200000|2020-10-09 11:50:00|58.32|58.19|58.32|58.19|58.32|58.19|58.22|58.09|3247
1602244500000|2020-10-09 11:55:00|58.42|58.29|58.42|58.29|58.42|58.29|58.32|58.19|497
1602244800000|2020-10-09 12:00:00|||||||||5600
1602245100000|2020-10-09 12:05:00|||||||||35
1602245400000|2020-10-09 12:10:00|||||||||5
1602245700000|2020-10-09 12:15:00|58.52|58.39|58.42|58.29|58.52|58.39|58.42|58.29|3544
1602246000000|2020-10-09 12:20:00|58.52|58.39|58.52|58.39|58.52|58.39|58.42|58.29|739
1602246300000|2020-10-09 12:25:00|||||||||405
1602246600000|2020-10-09 12:30:00|||||||||26
1602246900000|2020-10-09 12:35:00|58.42|58.29|58.52|58.39|58.52|58.39|58.42|58.29|755
1602247200000|2020-10-09 12:40:00|||||||||1011
1602247500000|2020-10-09 12:45:00|58.62|58.49|58.62|58.49|58.62|58.49|58.62|58.49|860
1602247800000|2020-10-09 12:50:00|58.52|58.39|58.62|58.49|58.62|58.49|58.52|58.39|1043
1602248100000|2020-10-09 12:55:00|58.72|58.59|58.72|58.59|58.72|58.59|58.62|58.49|2346
1602248400000|2020-10-09 13:00:00|58.62|58.49|58.62|58.49|58.62|58.49|58.62|58.49|554
1602248700000|2020-10-09 13:05:00|58.72|58.59|58.72|58.59|58.72|58.59|58.72|58.59|233
1602249000000|2020-10-09 13:10:00|||||||||506
1602249300000|2020-10-09 13:15:00|58.62|58.49|58.62|58.49|58.62|58.49|58.62|58.49|797
1602249600000|2020-10-09 13:20:00|58.52|58.39|58.62|58.49|58.62|58.49|58.52|58.39|539
1602249900000|2020-10-09 13:25:00|58.72|58.59|58.72|58.59|58.72|58.59|58.62|58.49|3325
1602250200000|2020-10-09 13:30:00|58.62|58.49|58.62|58.49|58.72|58.59|58.62|58.49|6082
1602250500000|2020-10-09 13:35:00|58.52|58.39|58.32|58.19|58.52|58.39|58.32|58.19|7475
1602250800000|2020-10-09 13:40:00|58.22|58.09|58.32|58.19|58.42|58.29|58.22|58.09|977
1602251100000|2020-10-09 13:45:00|58.42|58.29|58.32|58.19|58.42|58.29|58.22|58.09|2694
1602251400000|2020-10-09 13:50:00|58.22|58.09|58.22|58.09|58.32|58.19|58.12|57.99|1578
1602251700000|2020-10-09 13:55:00|58.32|58.19|58.32|58.19|58.32|58.19|58.22|58.09|3856
1602252000000|2020-10-09 14:00:00|58.22|58.09|58.32|58.19|58.32|58.19|58.22|58.09|1017
1602252300000|2020-10-09 14:05:00|58.22|58.09|58.12|57.99|58.22|58.09|58.12|57.89|1347
1602252600000|2020-10-09 14:10:00|58.02|57.89|58.02|57.89|58.12|57.99|58.02|57.89|472
1602252900000|2020-10-09 14:15:00|58.12|57.99|58.12|57.99|58.22|58.09|58.02|57.89|603
1602253200000|2020-10-09 14:20:00|58.02|57.89|58.02|57.89|58.02|57.89|58.02|57.89|6016
1602253500000|2020-10-09 14:25:00|57.92|57.79|57.82|57.69|57.92|57.79|57.82|57.69|2848
1602253800000|2020-10-09 14:30:00|57.92|57.79|57.82|57.69|57.92|57.79|57.82|57.69|3518
1602254100000|2020-10-09 14:35:00|57.72|57.59|57.82|57.69|57.82|57.69|57.72|57.59|1779
1602254400000|2020-10-09 14:40:00|||||||||1476
1602254700000|2020-10-09 14:45:00|57.92|57.79|58.02|57.89|58.02|57.89|57.92|57.79|1168
1602255000000|2020-10-09 14:50:00|57.92|57.79|58.02|57.89|58.02|57.89|57.92|57.79|6607
1602255300000|2020-10-09 14:55:00|57.92|57.79|57.92|57.79|57.92|57.79|57.92|57.79|2387
1602255600000|2020-10-09 15:00:00|57.82|57.69|57.82|57.69|57.92|57.79|57.72|57.59|11202
1602255900000|2020-10-09 15:05:00|57.92|57.79|57.82|57.69|57.92|57.79|57.82|57.69|4508
1602256200000|2020-10-09 15:10:00|57.92|57.79|57.92|57.79|57.92|57.79|57.82|57.69|3334
1602256500000|2020-10-09 15:15:00|57.82|57.69|57.92|57.79|57.92|57.79|57.82|57.69|3479
1602256800000|2020-10-09 15:20:00|57.82|57.69|57.92|57.79|57.92|57.79|57.82|57.69|4123
1602257100000|2020-10-09 15:25:00|57.82|57.69|57.92|57.79|57.92|57.79|57.82|57.69|4886
1602257400000|2020-10-09 15:30:00|57.82|57.69|57.92|57.79|58.02|57.89|57.82|57.69|9789
1602257700000|2020-10-09 15:35:00|||||||||1842
1602258000000|2020-10-09 15:40:00|||||||||1378
1602258300000|2020-10-09 15:45:00|58.02|57.89|58.12|57.99|58.12|57.99|58.02|57.89|4530
1602258600000|2020-10-09 15:50:00|58.22|58.09|58.22|58.09|58.22|58.09|58.02|57.89|1191
1602258900000|2020-10-09 15:55:00|58.12|57.99|58.12|57.99|58.22|58.09|58.12|57.99|1473
1602259200000|2020-10-09 16:00:00|58.02|57.89|58.12|57.99|58.12|57.99|58.02|57.89|1419
1602259500000|2020-10-09 16:05:00|58.22|58.09|58.22|58.09|58.22|58.09|58.22|58.09|732
1602259800000|2020-10-09 16:10:00|58.12|57.99|58.22|58.09|58.22|58.09|58.12|57.99|1447
1602260100000|2020-10-09 16:15:00|58.12|57.99|58.12|57.99|58.12|57.99|58.12|57.99|226
1602260700000|2020-10-09 16:25:00|58.22|58.09|58.12|57.99|58.22|58.09|58.12|57.89|995
1602261000000|2020-10-09 16:30:00|58.02|57.89|58.12|57.99|58.12|57.99|58.02|57.89|599
1602261600000|2020-10-09 16:40:00|||||||||200
1602261900000|2020-10-09 16:45:00|58.02|57.89|58.12|57.99|58.12|57.99|58.02|57.89|590
1602262200000|2020-10-09 16:50:00|58.02|57.89|58.12|57.99|58.12|57.99|58.02|57.89|174
1602262500000|2020-10-09 16:55:00|||||||||74
1602262800000|2020-10-09 17:00:00|||||||||201
1602263100000|2020-10-09 17:05:00|58.02|57.89|58.12|57.89|58.12|57.89|58.02|57.89|76
1602263400000|2020-10-09 17:10:00|58.02||58.02||58.02||58.02||1
1602263700000|2020-10-09 17:15:00|||||||||1
1602264000000|2020-10-09 17:20:00|||||||||2
1602264600000|2020-10-09 17:30:00|||||||||1
1602264900000|2020-10-09 17:35:00|||||||||1
1602265500000|2020-10-09 17:45:00|||||||||1
1602265800000|2020-10-09 17:50:00|||||||||2
1602266100000|2020-10-09 17:55:00|||||||||1
1602266700000|2020-10-09 18:05:00|||||||||2
1602267000000|2020-10-09 18:10:00|||||||||4
1602267300000|2020-10-09 18:15:00|||||||||1
1602267600000|2020-10-09 18:20:00|||||||||11
1602267900000|2020-10-09 18:25:00|57.92|57.79|58.02|57.79|58.02|57.79|57.92|57.79|76
1602268200000|2020-10-09 18:30:00||57.89||57.89||57.89||57.89|0
1602268500000|2020-10-09 18:35:00|57.92|57.79|57.92|57.79|57.92|57.79|57.92|57.79|26
1602268800000|2020-10-09 18:40:00|58.02|57.89|58.02|57.89|58.02|57.89|58.02|57.79|37
1602269400000|2020-10-09 18:50:00|57.92|57.79|58.02|57.79|58.02|57.89|57.92|57.79|80
1602269700000|2020-10-09 18:55:00|57.92|57.89|58.02|57.89|58.02|57.89|57.92|57.89|1
1602270000000|2020-10-09 19:00:00|||||||||32
1602270300000|2020-10-09 19:05:00|57.92|57.79|57.92|57.79|58.02|57.79|57.92|57.79|110
1602270600000|2020-10-09 19:10:00|||||||||133
1602270900000|2020-10-09 19:15:00|||||||||132
1602271200000|2020-10-09 19:20:00|||||||||139
1602271500000|2020-10-09 19:25:00|||||||||19
1602271800000|2020-10-09 19:30:00|57.82|57.69|57.82|57.69|57.92|57.69|57.82|57.69|575
1602272100000|2020-10-09 19:35:00|57.92||57.92||57.92||57.82||272
1602272400000|2020-10-09 19:40:00|57.82||57.82||57.82||57.82||477
1602272700000|2020-10-09 19:45:00|||||||||330
1602273000000|2020-10-09 19:50:00|||||||||597
1602273300000|2020-10-09 19:55:00|57.92|57.79|57.92|57.79|57.92|57.79|57.92|57.79|1186
1602482700000|2020-10-12 06:05:00|58.32|58.19|58.22|58.09|58.42|58.19|58.22|58.09|281
1602483000000|2020-10-12 06:10:00|58.12|57.99|58.12|57.99|58.22|58.09|58.12|57.99|69
1602483300000|2020-10-12 06:15:00|58.02|57.89|58.02|57.89|58.02|57.89|58.02|57.89|500
1602483600000|2020-10-12 06:20:00|58.12||58.02||58.12||58.02||15
1602484200000|2020-10-12 06:30:00|58.12|57.99|58.02|57.89|58.12|57.99|58.02|57.89|142
1602484500000|2020-10-12 06:35:00|58.12|57.99|58.02|57.89|58.12|57.99|58.02|57.89|312
1602485100000|2020-10-12 06:45:00|57.92|57.79|57.92|57.79|57.92|57.79|57.92|57.79|81
1602485400000|2020-10-12 06:50:00|||||||||770
1602485700000|2020-10-12 06:55:00|||||||||147
1602486000000|2020-10-12 07:00:00|58.02|57.69|58.02|57.79|58.12|57.99|57.92|57.69|5201
1602486300000|2020-10-12 07:05:00|57.92|57.69|58.22|58.09|58.22|58.09|57.82|57.69|2762
1602486600000|2020-10-12 07:10:00|58.32|58.19|58.12|57.99|58.32|58.19|58.12|57.99|3135
1602486900000|2020-10-12 07:15:00|58.22|58.09|58.52|58.29|58.52|58.39|58.22|57.99|629
1602487200000|2020-10-12 07:20:00|58.42|58.19|58.42|58.29|58.52|58.39|58.32|58.19|3958
1602487500000|2020-10-12 07:25:00|58.32|58.19|58.12|57.99|58.42|58.29|58.02|57.89|4905
1602487800000|2020-10-12 07:30:00|58.02|57.89|58.02|57.89|58.12|57.99|58.02|57.89|2078
1602488100000|2020-10-12 07:35:00|58.12|57.99|58.02|57.89|58.12|57.99|57.92|57.79|584
1602488400000|2020-10-12 07:40:00|57.92|57.79|58.02|57.89|58.02|57.89|57.92|57.79|912
1602488700000|2020-10-12 07:45:00|58.12|57.99|58.12|57.99|58.12|57.99|58.02|57.89|278
1602489000000|2020-10-12 07:50:00|58.02|57.89|58.02|57.89|58.02|57.89|58.02|57.89|110
1602489300000|2020-10-12 07:55:00|57.92|57.79|57.82|57.69|58.02|57.79|57.72|57.59|2771
1602489600000|2020-10-12 08:00:00|57.72|57.59|57.72|57.59|57.82|57.69|57.72|57.59|1114
1602489900000|2020-10-12 08:05:00|57.82|57.69|57.72|57.59|57.82|57.69|57.62|57.49|430
1602490200000|2020-10-12 08:10:00|57.82|57.69|57.82|57.69|57.82|57.69|57.82|57.69|2239
1602490500000|2020-10-12 08:15:00|57.92|57.79|57.92|57.79|57.92|57.79|57.92|57.79|1219
1602490800000|2020-10-12 08:20:00|58.02|57.89|58.12|57.99|58.12|57.99|58.02|57.89|725
1602491100000|2020-10-12 08:25:00|58.22|58.09|58.22|58.09|58.32|58.19|58.12|57.99|3554
1602491400000|2020-10-12 08:30:00|58.32|58.19|58.22|58.09|58.32|58.19|58.22|58.09|378
1602491700000|2020-10-12 08:35:00|58.12|57.99|58.12|57.99|58.22|58.09|58.12|57.89|3560
1602492000000|2020-10-12 08:40:00|58.02|57.89|58.02|57.89|58.02|57.99|58.02|57.89|256
1602492300000|2020-10-12 08:45:00|58.12|57.99|58.02|57.89|58.12|57.99|58.02|57.89|65
1602492600000|2020-10-12 08:50:00|57.92|57.79|57.92|57.79|58.02|57.89|57.82|57.69|308
1602492900000|2020-10-12 08:55:00|57.82|57.69|57.72|57.59|57.92|57.79|57.72|57.59|1466
1602493200000|2020-10-12 09:00:00|57.82|57.69|57.82|57.69|57.82|57.69|57.72|57.59|91
1602493500000|2020-10-12 09:05:00|57.72|57.59|57.82|57.69|57.82|57.69|57.72|57.59|690
1602493800000|2020-10-12 09:10:00|57.92|57.79|57.82|57.69|57.92|57.79|57.82|57.69|193
1602494100000|2020-10-12 09:15:00|57.92|57.79|57.92|57.79|57.92|57.79|57.82|57.69|174
1602494400000|2020-10-12 09:20:00|||||||||56
1602494700000|2020-10-12 09:25:00|57.82|57.69|57.92|57.79|57.92|57.79|57.82|57.69|152
1602495000000|2020-10-12 09:30:00|58.02|57.89|57.92|57.79|58.02|57.89|57.92|57.79|281
1602495300000|2020-10-12 09:35:00|||||||||21
1602495600000|2020-10-12 09:40:00|57.82|57.69|57.92|57.79|57.92|57.79|57.82|57.69|97
1602495900000|2020-10-12 09:45:00|57.82|57.69|57.82|57.69|57.92|57.79|57.82|57.69|63
1602496200000|2020-10-12 09:50:00|||||||||2
1602496500000|2020-10-12 09:55:00|57.92||57.82||57.92||57.82||579
1602496800000|2020-10-12 10:00:00|57.92|57.79|57.92|57.79|58.02|57.89|57.92|57.79|190
1602497100000|2020-10-12 10:05:00|57.82|57.69|57.82|57.69|57.92|57.79|57.82|57.69|316
1602497400000|2020-10-12 10:10:00|||||||||40
1602497700000|2020-10-12 10:15:00|||||||||100
1602498000000|2020-10-12 10:20:00|57.72|57.59|57.72|57.59|57.82|57.69|57.72|57.59|314
1602498300000|2020-10-12 10:25:00|57.82|57.69|57.72|57.59|57.82|57.69|57.72|57.59|261
1602498600000|2020-10-12 10:30:00|57.82|57.69|57.82|57.69|57.82|57.69|57.72|57.59|1364
1602498900000|2020-10-12 10:35:00|57.92|57.79|57.92|57.79|57.92|57.79|57.82|57.69|161
1602499200000|2020-10-12 10:40:00|57.82|57.69|57.82|57.69|57.82|57.69|57.82|57.69|18
1602499500000|2020-10-12 10:45:00|||||||||63
1602499800000|2020-10-12 10:50:00|57.92|57.79|58.02|57.89|58.02|57.89|57.92|57.79|1787
1602500100000|2020-10-12 10:55:00|57.92|57.79|58.02|57.89|58.02|57.89|57.92|57.79|490
1602500400000|2020-10-12 11:00:00|57.92|57.79|57.92|57.79|57.92|57.79|57.82|57.69|1877
1602500700000|2020-10-12 11:05:00|57.82|57.69|57.82|57.69|57.92|57.79|57.82|57.69|782
1602501000000|2020-10-12 11:10:00|57.92|57.79|57.82|57.69|57.92|57.79|57.82|57.69|21
1602501600000|2020-10-12 11:20:00|57.72|57.59|57.72|57.59|57.82|57.69|57.72|57.59|322
1602501900000|2020-10-12 11:25:00|57.82|57.69|57.82|57.69|57.82|57.69|57.72|57.59|512
1602502200000|2020-10-12 11:30:00|57.92|57.79|57.92|57.79|57.92|57.79|57.92|57.79|437
1602502500000|2020-10-12 11:35:00|58.02|57.89|57.92|57.79|58.02|57.89|57.92|57.79|1016
1602502800000|2020-10-12 11:40:00|58.02|57.89|57.92|57.79|58.02|57.89|57.92|57.79|1674
1602503100000|2020-10-12 11:45:00|||||||||302
1602503400000|2020-10-12 11:50:00|57.82|57.69|57.82|57.69|57.92|57.79|57.82|57.69|1436
1602504000000|2020-10-12 12:00:00|57.92|57.79|57.82|57.69|57.92|57.79|57.82|57.69|119
1602504300000|2020-10-12 12:05:00|57.92|57.79|57.92|57.79|57.92|57.79|57.92|57.79|59
1602504600000|2020-10-12 12:10:00|57.82|57.69|57.82|57.69|57.92|57.79|57.82|57.69|318
1602504900000|2020-10-12 12:15:00|57.92|57.79|57.92|57.79|57.92|57.79|57.82|57.69|835
1602505500000|2020-10-12 12:25:00|57.82|57.69|57.82|57.69|57.82|57.69|57.72|57.59|1766
1602505800000|2020-10-12 12:30:00|||||||||10
1602506100000|2020-10-12 12:35:00|57.92|57.79|57.92|57.79|57.92|57.79|57.92|57.79|131
1602506400000|2020-10-12 12:40:00|58.02|57.89|57.82|57.69|58.02|57.89|57.82|57.69|2971
1602506700000|2020-10-12 12:45:00|57.72|57.59|57.72|57.59|57.82|57.59|57.72|57.59|87
1602507000000|2020-10-12 12:50:00|||||||||2
1602507300000|2020-10-12 12:55:00|||||||||271
1602507600000|2020-10-12 13:00:00|57.62|57.49|57.52|57.39|57.62|57.49|57.52|57.39|6209
1602507900000|2020-10-12 13:05:00|57.42|57.29|57.42|57.29|57.52|57.39|57.42|57.29|1747
1602508200000|2020-10-12 13:10:00|57.52|57.39|57.52|57.39|57.52|57.39|57.42|57.29|3352
1602508800000|2020-10-12 13:20:00|57.42|57.29|57.32|57.19|57.42|57.29|57.32|57.19|3624
1602509100000|2020-10-12 13:25:00|57.42|57.29|57.52|57.39|57.52|57.39|57.42|57.29|296
1602509400000|2020-10-12 13:30:00|57.42|57.29|57.32|57.19|57.42|57.29|57.32|57.19|1728
1602509700000|2020-10-12 13:35:00|57.42|57.29|57.42|57.29|57.42|57.29|57.32|57.19|564
1602510000000|2020-10-12 13:40:00|57.52|57.39|57.42|57.29|57.52|57.39|57.42|57.29|889
1602510300000|2020-10-12 13:45:00|||||||||36
1602510600000|2020-10-12 13:50:00|57.52|57.39|57.52|57.39|57.52|57.39|57.42|57.29|1060
1602510900000|2020-10-12 13:55:00|57.42|57.29|57.42|57.29|57.42|57.29|57.42|57.29|1297
1602511200000|2020-10-12 14:00:00|||||||||336
1602511500000|2020-10-12 14:05:00|57.32|57.19|57.42|57.29|57.42|57.29|57.32|57.19|2519
1602511800000|2020-10-12 14:10:00|57.52|57.39|57.42|57.29|57.52|57.39|57.42|57.29|1788
1602512100000|2020-10-12 14:15:00|57.32|57.19|57.42|57.29|57.42|57.29|57.32|57.19|269
1602512400000|2020-10-12 14:20:00|57.32|57.19|57.42|57.29|57.42|57.29|57.32|57.19|4892
1602512700000|2020-10-12 14:25:00|57.52|57.39|57.52|57.39|57.52|57.39|57.42|57.29|2390
1602513000000|2020-10-12 14:30:00|57.42|57.29|57.52|57.39|57.52|57.39|57.42|57.29|1485
1602513300000|2020-10-12 14:35:00|57.42|57.29|57.42|57.29|57.42|57.29|57.42|57.29|1645
1602513600000|2020-10-12 14:40:00|57.52|57.39|57.52|57.39|57.52|57.39|57.42|57.29|3753
1602513900000|2020-10-12 14:45:00|||||||||272
1602514200000|2020-10-12 14:50:00|57.62|57.49|57.72|57.59|57.72|57.59|57.62|57.49|4112
1602514500000|2020-10-12 14:55:00|57.62|57.49|57.62|57.49|57.62|57.49|57.62|57.49|202
1602514800000|2020-10-12 15:00:00|||||||||51
1602515100000|2020-10-12 15:05:00|57.72|57.59|57.62|57.49|57.72|57.59|57.62|57.49|1894
1602515400000|2020-10-12 15:10:00|||||||||445
1602515700000|2020-10-12 15:15:00|57.52|57.39|57.62|57.49|57.62|57.49|57.52|57.39|2113
1602516000000|2020-10-12 15:20:00|57.52|57.39|57.62|57.49|57.62|57.49|57.52|57.39|1238
1602516300000|2020-10-12 15:25:00|57.52|57.39|57.52|57.39|57.62|57.49|57.52|57.39|4067
1602516600000|2020-10-12 15:30:00|57.42|57.29|57.62|57.49|57.62|57.49|57.42|57.29|7774
1602516900000|2020-10-12 15:35:00|57.52|57.39|57.52|57.39|57.62|57.49|57.52|57.39|8836
1602517500000|2020-10-12 15:45:00|57.62|57.49|57.52|57.39|57.62|57.49|57.52|57.39|22041
1602517800000|2020-10-12 15:50:00|||||||||400
1602518100000|2020-10-12 15:55:00|57.42|57.29|57.42|57.29|57.52|57.39|57.42|57.29|95
1602518400000|2020-10-12 16:00:00|57.52|57.39|57.52|57.39|57.52|57.39|57.42|57.29|87
1602518700000|2020-10-12 16:05:00|||||||||3
1602519000000|2020-10-12 16:10:00|||||||||1000
1602519300000|2020-10-12 16:15:00|57.42|57.29|57.52|57.39|57.52|57.39|57.42|57.29|312
1602519600000|2020-10-12 16:20:00|57.42|57.29|57.52|57.39|57.52|57.39|57.42|57.29|341
1602519900000|2020-10-12 16:25:00|57.62|57.49|57.62|57.49|57.62|57.49|57.62|57.39|242
1602520200000|2020-10-12 16:30:00|57.52|57.39|57.52|57.39|57.52|57.39|57.52|57.39|74
1602520500000|2020-10-12 16:35:00|||||||||2
1602520800000|2020-10-12 16:40:00|||||||||3
1602521100000|2020-10-12 16:45:00|||||||||118
1602521700000|2020-10-12 16:55:00|||||||||655
1602522000000|2020-10-12 17:00:00|||||||||6
1602522900000|2020-10-12 17:15:00|||||||||61
1602523200000|2020-10-12 17:20:00|||||||||30
1602523500000|2020-10-12 17:25:00|||||||||4
1602523800000|2020-10-12 17:30:00|||||||||250
1602524100000|2020-10-12 17:35:00|57.62||57.52||57.62||57.52||205
1602524400000|2020-10-12 17:40:00|57.62||57.52||57.62||57.52||14
1602525600000|2020-10-12 18:00:00|57.62|57.49|57.62|57.39|57.62|57.49|57.62|57.39|60
1602526200000|2020-10-12 18:10:00|57.52||57.62||57.62||57.52||0
1602526500000|2020-10-12 18:15:00|57.52||57.52||57.62||57.52||0
1602526800000|2020-10-12 18:20:00|57.62||57.62||57.62||57.62||0
1602527400000|2020-10-12 18:30:00|57.52|57.49|57.62|57.39|57.62|57.49|57.52|57.39|0
1602527700000|2020-10-12 18:35:00|57.52||57.62||57.62||57.52||25
1602528000000|2020-10-12 18:40:00|57.52|57.49|57.62|57.39|57.62|57.49|57.52|57.39|44
1602528600000|2020-10-12 18:50:00||57.49||57.39||57.49||57.39|0
1602528900000|2020-10-12 18:55:00|57.52|57.49|57.62|57.49|57.62|57.49|57.52|57.39|28
1602529500000|2020-10-12 19:05:00||57.39||57.39||57.39||57.39|234
1602529800000|2020-10-12 19:10:00||57.49||57.39||57.49||57.39|210
1602530100000|2020-10-12 19:15:00||57.49||57.49||57.49||57.49|204
1602530400000|2020-10-12 19:20:00|||||||||200
1602530700000|2020-10-12 19:25:00|57.72|57.59|57.72|57.59|57.72|57.59|57.72|57.49|819
1602531000000|2020-10-12 19:30:00|57.62|57.49|57.62|57.49|57.72|57.59|57.62|57.49|446
1602531300000|2020-10-12 19:35:00|57.72|57.59|57.72|57.49|57.72|57.59|57.62|57.49|383
1602531600000|2020-10-12 19:40:00|57.62|57.59|57.72|57.49|57.72|57.59|57.62|57.49|315
1602531900000|2020-10-12 19:45:00|57.62|57.59|57.72|57.49|57.72|57.59|57.62|57.49|488
1602532200000|2020-10-12 19:50:00|57.62||57.72||57.72||57.62||57
1602532500000|2020-10-12 19:55:00||57.59||57.49||57.59||57.49|449
1602569100000|2020-10-13 06:05:00|57.72|57.59|57.62|57.49|57.72|57.59|57.62|57.49|51
1602569400000|2020-10-13 06:10:00|57.72|57.59|57.72|57.59|57.72|57.59|57.72|57.59|6
1602570600000|2020-10-13 06:30:00|57.62|57.49|57.62|57.49|57.62|57.49|57.62|57.49|12
1602570900000|2020-10-13 06:35:00|57.52|57.39|57.52|57.39|57.52|57.39|57.52|57.29|90
1602571200000|2020-10-13 06:40:00|||||||||19
1602571500000|2020-10-13 06:45:00|57.42|57.29|57.42|57.29|57.42|57.29|57.42|57.29|443
1602572100000|2020-10-13 06:55:00|||||||||190
1602572400000|2020-10-13 07:00:00|57.32|57.19|57.22|57.09|57.42|57.29|57.12|56.99|6815
1602572700000|2020-10-13 07:05:00|57.32|57.19|57.22|57.09|57.32|57.19|57.02|56.89|7656
1602573000000|2020-10-13 07:10:00|57.12|56.99|57.12|56.99|57.22|57.09|57.02|56.89|3267
1602573300000|2020-10-13 07:15:00|57.02|56.89|56.92|56.79|57.12|56.99|56.92|56.69|6925
1602573600000|2020-10-13 07:20:00|57.02|56.89|56.82|56.69|57.02|56.89|56.82|56.69|1625
1602573900000|2020-10-13 07:25:00|56.92|56.79|56.82|56.69|56.92|56.79|56.82|56.69|1829
1602574200000|2020-10-13 07:30:00|56.92|56.79|56.62|56.49|56.92|56.79|56.62|56.49|4198
1602574500000|2020-10-13 07:35:00|56.72|56.59|56.82|56.69|56.82|56.69|56.72|56.59|1500
1602574800000|2020-10-13 07:40:00|56.92|56.79|56.82|56.69|56.92|56.79|56.82|56.69|972
1602575100000|2020-10-13 07:45:00|56.72|56.59|56.82|56.69|56.82|56.69|56.72|56.59|635
1602575400000|2020-10-13 07:50:00|56.72|56.59|56.82|56.69|56.82|56.69|56.72|56.59|1460
1602575700000|2020-10-13 07:55:00|||||||||402
1602576000000|2020-10-13 08:00:00|56.92|56.79|56.92|56.79|57.02|56.89|56.82|56.69|1586
1602576300000|2020-10-13 08:05:00|56.82|56.69|56.92|56.79|56.92|56.79|56.82|56.69|457
1602576600000|2020-10-13 08:10:00|56.82|56.69|56.72|56.59|56.82|56.69|56.72|56.59|1696
1602576900000|2020-10-13 08:15:00|56.62|56.49|56.72|56.59|56.72|56.59|56.62|56.49|1052
1602577200000|2020-10-13 08:20:00|56.62|56.49|56.72|56.59|56.72|56.59|56.62|56.49|676
1602577500000|2020-10-13 08:25:00|||||||||10
1602577800000|2020-10-13 08:30:00|56.82|56.69|56.82|56.69|56.82|56.69|56.72|56.59|1490
1602578100000|2020-10-13 08:35:00|56.72|56.59|56.62|56.49|56.82|56.69|56.62|56.49|1660
1602578400000|2020-10-13 08:40:00|56.72|56.59|56.72|56.59|56.82|56.69|56.72|56.59|9223
1602578700000|2020-10-13 08:45:00|56.82|56.69|56.72|56.59|56.82|56.69|56.72|56.59|197
1602579000000|2020-10-13 08:50:00|56.62|56.49|56.72|56.59|56.72|56.59|56.62|56.49|125
1602579300000|2020-10-13 08:55:00|56.82|56.69|56.72|56.59|56.82|56.69|56.72|56.59|1194
1602579600000|2020-10-13 09:00:00|56.62|56.49|56.72|56.59|56.72|56.59|56.62|56.49|364
1602579900000|2020-10-13 09:05:00|56.82|56.69|56.72|56.59|56.82|56.69|56.72|56.59|4022
1602580200000|2020-10-13 09:10:00|||||||||2
1602580500000|2020-10-13 09:15:00|||||||||37
1602580800000|2020-10-13 09:20:00|56.82|56.69|56.72|56.59|56.82|56.69|56.72|56.59|1349
1602581100000|2020-10-13 09:25:00|56.82|56.69|56.72|56.59|56.82|56.69|56.72|56.59|377
1602581400000|2020-10-13 09:30:00|56.62|56.49|56.62|56.49|56.62|56.49|56.62|56.49|852
1602581700000|2020-10-13 09:35:00|56.72|56.59|56.62|56.49|56.72|56.59|56.62|56.49|1581
1602582000000|2020-10-13 09:40:00|||||||||1650
1602582300000|2020-10-13 09:45:00|56.52|56.39|56.52|56.39|56.52|56.39|56.52|56.39|4417
1602582600000|2020-10-13 09:50:00|||||||||784
1602582900000|2020-10-13 09:55:00|56.62|56.49|56.52|56.39|56.62|56.49|56.52|56.39|645
1602583200000|2020-10-13 10:00:00|56.42|56.29|56.32|56.19|56.42|56.29|56.32|56.19|1621
1602583500000|2020-10-13 10:05:00|56.42|56.29|56.42|56.29|56.42|56.29|56.32|56.19|903
1602583800000|2020-10-13 10:10:00|56.52|56.39|56.52|56.39|56.52|56.39|56.52|56.39|1895
1602584100000|2020-10-13 10:15:00|56.42|56.29|56.52|56.39|56.52|56.39|56.42|56.29|2481
1602584400000|2020-10-13 10:20:00|56.42|56.29|56.32|56.19|56.42|56.29|56.32|56.19|5151
1602584700000|2020-10-13 10:25:00|56.22|56.09|56.32|56.19|56.32|56.19|56.22|56.09|2254
1602585000000|2020-10-13 10:30:00|56.22|56.09|56.22|56.09|56.32|56.19|56.22|56.09|437
1602585300000|2020-10-13 10:35:00|56.32|56.19|56.32|56.19|56.32|56.19|56.32|56.19|502
1602585600000|2020-10-13 10:40:00|56.22|56.09|56.22|56.09|56.32|56.19|56.22|56.09|4577
1602585900000|2020-10-13 10:45:00|56.12|55.99|56.42|56.29|56.42|56.29|56.12|55.99|2063
1602586200000|2020-10-13 10:50:00|56.32|56.19|56.32|56.19|56.32|56.19|56.22|56.09|1882
1602586500000|2020-10-13 10:55:00|||||||||50
1602586800000|2020-10-13 11:00:00|56.42|56.29|56.32|56.19|56.42|56.29|56.32|56.19|824
1602587100000|2020-10-13 11:05:00|56.42|56.29|56.32|56.19|56.42|56.29|56.32|56.19|93
1602587400000|2020-10-13 11:10:00|56.42|56.29|56.42|56.29|56.42|56.29|56.42|56.29|845
1602587700000|2020-10-13 11:15:00|56.52|56.39|56.52|56.39|56.52|56.39|56.52|56.39|728
1602588000000|2020-10-13 11:20:00|||||||||1
1602588300000|2020-10-13 11:25:00|||||||||286
1602588600000|2020-10-13 11:30:00|56.62|56.49|56.62|56.49|56.62|56.49|56.52|56.39|347
1602588900000|2020-10-13 11:35:00|56.52|56.39|56.52|56.39|56.52|56.39|56.52|56.39|12145
1602589500000|2020-10-13 11:45:00|56.42|56.29|56.42|56.29|56.42|56.29|56.42|56.29|390
1602589800000|2020-10-13 11:50:00|56.32|56.19|56.32|56.19|56.42|56.29|56.32|56.19|761
1602590100000|2020-10-13 11:55:00|56.42|56.29|56.42|56.29|56.42|56.29|56.32|56.19|10640
1602590400000|2020-10-13 12:00:00|56.32|56.19|56.42|56.29|56.42|56.29|56.32|56.19|1255
1602590700000|2020-10-13 12:05:00|||||||||754
1602591000000|2020-10-13 12:10:00|56.52|56.39|56.42|56.29|56.52|56.39|56.42|56.29|599
1602591300000|2020-10-13 12:15:00|56.52|56.39|56.52|56.39|56.52|56.39|56.42|56.29|149
1602591600000|2020-10-13 12:20:00|56.42|56.29|56.42|56.29|56.52|56.39|56.42|56.29|926
1602591900000|2020-10-13 12:25:00|||||||||91
1602592200000|2020-10-13 12:30:00|56.52|56.39|56.52|56.39|56.52|56.39|56.42|56.29|3785
1602592500000|2020-10-13 12:35:00|56.42|56.29|56.42|56.29|56.42|56.29|56.42|56.29|2252
1602592800000|2020-10-13 12:40:00|56.32|56.19|56.32|56.19|56.42|56.29|56.32|56.19|819
1602593100000|2020-10-13 12:45:00|||||||||1
1602593400000|2020-10-13 12:50:00|56.22|56.09|56.32|56.19|56.32|56.19|56.22|56.09|1571
1602593700000|2020-10-13 12:55:00|56.22|56.09|56.42|56.19|56.42|56.29|56.22|56.09|1585
1602594000000|2020-10-13 13:00:00|56.32|56.29|56.32|56.19|56.42|56.29|56.32|56.19|641
1602594300000|2020-10-13 13:05:00|56.22|56.09|56.32|56.19|56.32|56.19|56.22|56.09|527
1602594600000|2020-10-13 13:10:00|56.22|56.09|56.32|56.19|56.32|56.19|56.22|56.09|294
1602594900000|2020-10-13 13:15:00|||||||||16
1602595200000|2020-10-13 13:20:00|56.22|56.09|56.32|56.19|56.32|56.19|56.22|56.09|6394
1602595500000|2020-10-13 13:25:00|56.42|56.29|56.32|56.19|56.42|56.29|56.32|56.19|306
1602595800000|2020-10-13 13:30:00|56.42|56.09|56.22|56.09|56.42|56.19|56.22|56.09|1720
1602596100000|2020-10-13 13:35:00|56.12|55.99|56.02|55.89|56.12|55.99|56.02|55.89|2821
1602596400000|2020-10-13 13:40:00|56.12|55.99|56.12|55.99|56.22|56.09|56.12|55.99|2490
1602596700000|2020-10-13 13:45:00|56.02|55.89|56.12|55.99|56.12|55.99|56.02|55.89|1114
1602597000000|2020-10-13 13:50:00|56.02|55.89|56.02|55.89|56.12|55.99|56.02|55.89|445
1602597300000|2020-10-13 13:55:00|55.92|55.79|56.02|55.89|56.02|55.89|55.92|55.79|1228
1602597600000|2020-10-13 14:00:00|55.92|55.79|56.02|55.89|56.02|55.89|55.92|55.79|813
1602597900000|2020-10-13 14:05:00|55.92|55.79|55.72|55.59|55.92|55.79|55.72|55.59|2499
1602598200000|2020-10-13 14:10:00|55.62|55.49|55.72|55.59|55.72|55.59|55.62|55.49|3695
1602598500000|2020-10-13 14:15:00|55.82|55.69|55.82|55.69|55.82|55.69|55.72|55.59|3227
1602598800000|2020-10-13 14:20:00|55.92|55.79|55.92|55.79|55.92|55.79|55.82|55.69|3423
1602599100000|2020-10-13 14:25:00|55.82|55.69|55.72|55.59|55.92|55.79|55.72|55.59|1456
1602599400000|2020-10-13 14:30:00|55.82|55.69|55.62|55.49|55.82|55.69|55.52|55.39|3299
1602599700000|2020-10-13 14:35:00|55.72|55.59|55.62|55.49|55.72|55.59|55.62|55.49|1654
1602600000000|2020-10-13 14:40:00|55.52|55.39|55.62|55.49|55.62|55.49|55.52|55.39|2301
1602600300000|2020-10-13 14:45:00|55.52|55.39|55.52|55.39|55.62|55.49|55.52|55.39|1136
1602600600000|2020-10-13 14:50:00|55.42|55.29|55.52|55.39|55.52|55.39|55.42|55.29|560
1602600900000|2020-10-13 14:55:00|55.62|55.49|55.72|55.59|55.72|55.59|55.62|55.49|5464
1602601200000|2020-10-13 15:00:00|55.62|55.49|55.72|55.59|55.72|55.59|55.62|55.49|3031
1602601500000|2020-10-13 15:05:00|55.62|55.49|55.62|55.49|55.72|55.59|55.52|55.39|6123
1602601800000|2020-10-13 15:10:00|55.52|55.39|55.62|55.49|55.62|55.49|55.52|55.39|2913
1602602100000|2020-10-13 15:15:00|55.52|55.39|55.62|55.49|55.62|55.49|55.52|55.39|3224
1602602400000|2020-10-13 15:20:00|||||||||1422
1602602700000|2020-10-13 15:25:00|||||||||2603
1602603000000|2020-10-13 15:30:00|55.72|55.59|55.62|55.49|55.72|55.59|55.62|55.49|19038
1602603300000|2020-10-13 15:35:00|55.72|55.59|55.62|55.49|55.72|55.59|55.62|55.49|10207
1602603600000|2020-10-13 15:40:00|55.52|55.39|55.52|55.39|55.52|55.39|55.52|55.39|2963
1602603900000|2020-10-13 15:45:00|55.62|55.49|55.62|55.49|55.62|55.49|55.62|55.49|1595
1602604200000|2020-10-13 15:50:00|||||||||2743
1602604500000|2020-10-13 15:55:00|55.72|55.59|55.72|55.59|55.72|55.59|55.72|55.59|474
1602604800000|2020-10-13 16:00:00|55.62|55.49|55.62|55.49|55.62|55.49|55.62|55.49|527
1602605100000|2020-10-13 16:05:00|55.72|55.59|55.72|55.59|55.72|55.59|55.72|55.59|219
1602605400000|2020-10-13 16:10:00|55.62|55.49|55.72|55.59|55.72|55.59|55.62|55.49|1693
1602605700000|2020-10-13 16:15:00|||||||||351
1602606000000|2020-10-13 16:20:00|55.62|55.49|55.72|55.59|55.72|55.59|55.62|55.49|1239
1602606300000|2020-10-13 16:25:00|||||||||56
1602606600000|2020-10-13 16:30:00|55.62|55.49|55.62|55.49|55.72|55.49|55.62|55.49|631
1602606900000|2020-10-13 16:35:00|55.52|55.39|55.52|55.39|55.52|55.39|55.52|55.39|759
1602607200000|2020-10-13 16:40:00|||||||||510
1602607500000|2020-10-13 16:45:00|||||||||442
1602607800000|2020-10-13 16:50:00|55.62|55.49|55.62|55.49|55.62|55.49|55.52|55.49|42
1602608100000|2020-10-13 16:55:00|||||||||6
1602608700000|2020-10-13 17:05:00|55.52|55.39|55.52|55.39|55.52|55.49|55.52|55.39|60
1602609000000|2020-10-13 17:10:00|||||||||250
1602609300000|2020-10-13 17:15:00|||||||||107
1602609600000|2020-10-13 17:20:00||55.29||55.39||55.39||55.29|42
1602609900000|2020-10-13 17:25:00|55.62|55.49|55.62|55.49|55.62|55.49|55.62|55.49|350
1602610500000|2020-10-13 17:35:00|55.52|55.39|55.52|55.39|55.52|55.39|55.52|55.39|352
1602611700000|2020-10-13 17:55:00|||||||||501
1602612000000|2020-10-13 18:00:00|55.42|55.29|55.52|55.29|55.52|55.39|55.42|55.29|1169
1602612300000|2020-10-13 18:05:00|55.42||55.42||55.52||55.42||190
1602612600000|2020-10-13 18:10:00|55.52|55.39|55.62|55.49|55.62|55.49|55.52|55.39|1355
1602612900000|2020-10-13 18:15:00||55.39||55.39||55.39||55.39|39
1602613200000|2020-10-13 18:20:00|55.52||55.52||55.52||55.52||0
1602613500000|2020-10-13 18:25:00|55.42|55.29|55.42|55.29|55.52|55.29|55.42|55.29|7
1602613800000|2020-10-13 18:30:00|55.32|55.19|55.42|55.29|55.42|55.29|55.32|55.19|357
1602614100000|2020-10-13 18:35:00|55.32|55.19|55.42|55.29|55.42|55.29|55.32|55.19|2287
1602614400000|2020-10-13 18:40:00|55.32|55.19|55.42|55.29|55.42|55.29|55.32|55.19|5
1602614700000|2020-10-13 18:45:00|55.32|55.19|55.42|55.19|55.42|55.19|55.32|55.19|30
1602615000000|2020-10-13 18:50:00|55.32|55.29|55.42|55.19|55.42|55.29|55.32|55.19|0
1602615300000|2020-10-13 18:55:00||55.29||55.29||55.29||55.29|0
1602616500000|2020-10-13 19:15:00|55.52|55.39|55.52|55.39|55.52|55.39|55.42|55.29|328
1602616800000|2020-10-13 19:20:00|||||||||13
1602617100000|2020-10-13 19:25:00|55.62||55.52||55.62||55.52||260
1602617400000|2020-10-13 19:30:00|55.62||55.62||55.62||55.62||0
1602617700000|2020-10-13 19:35:00||55.49||55.39||55.49||55.39|44
1602618000000|2020-10-13 19:40:00||55.49||55.49||55.49||55.39|0
1602618300000|2020-10-13 19:45:00|55.72|55.59|55.62|55.49|55.72|55.59|55.62|55.49|1309
1602618600000|2020-10-13 19:50:00||55.39||55.39||55.39||55.39|253
1602618900000|2020-10-13 19:55:00|55.52|55.49|55.52|55.39|55.62|55.49|55.52|55.39|1119
1602655500000|2020-10-14 06:05:00|55.62|55.49|55.52|55.39|55.62|55.49|55.52|55.39|162
1602655800000|2020-10-14 06:10:00|55.42|55.29|55.52|55.39|55.52|55.39|55.42|55.29|3
1602656100000|2020-10-14 06:15:00||55.29||55.39||55.39||55.29|10
1602656400000|2020-10-14 06:20:00|55.62||55.52||55.62||55.52||0
1602657000000|2020-10-14 06:30:00|55.62|55.49|55.62|55.39|55.62|55.49|55.62|55.39|64
1602657300000|2020-10-14 06:35:00|55.52|55.49|55.62|55.39|55.62|55.49|55.52|55.39|1
1602657600000|2020-10-14 06:40:00|55.72|55.49|55.72|55.59|55.72|55.59|55.72|55.49|513
1602657900000|2020-10-14 06:45:00||55.49||55.49||55.49||55.49|20
1602658200000|2020-10-14 06:50:00|55.82|55.59|55.82|55.69|55.82|55.69|55.82|55.59|230
1602658500000|2020-10-14 06:55:00|55.92|55.79|55.92|55.79|55.92|55.79|55.82|55.69|3472
1602658800000|2020-10-14 07:00:00|55.82|55.69|55.62|55.49|55.92|55.69|55.62|55.49|5465
1602659100000|2020-10-14 07:05:00|55.52|55.39|55.82|55.69|55.82|55.69|55.42|55.29|10320
1602659400000|2020-10-14 07:10:00|55.72|55.59|56.02|55.89|56.02|55.89|55.72|55.59|4811
1602659700000|2020-10-14 07:15:00|55.92|55.79|55.92|55.79|56.02|55.89|55.82|55.69|1233
1602660000000|2020-10-14 07:20:00|56.02|55.89|55.92|55.79|56.02|55.89|55.72|55.59|3225
1602660300000|2020-10-14 07:25:00|55.82|55.69|56.12|55.99|56.12|55.99|55.82|55.69|1878
1602660600000|2020-10-14 07:30:00|56.22|55.89|56.02|55.89|56.22|55.99|55.92|55.79|2107
1602660900000|2020-10-14 07:35:00|56.12|55.99|56.02|55.89|56.12|55.99|56.02|55.89|1068
1602661200000|2020-10-14 07:40:00|56.12|55.99|56.22|56.09|56.22|56.09|56.02|55.89|81
1602661500000|2020-10-14 07:45:00|56.32|56.19|56.22|56.09|56.32|56.19|56.22|56.09|542
1602661800000|2020-10-14 07:50:00|56.32|56.19|56.32|56.19|56.32|56.19|56.22|56.09|631
1602662100000|2020-10-14 07:55:00|56.42|56.29|56.42|56.29|56.52|56.39|56.42|56.29|1136
1602662400000|2020-10-14 08:00:00|56.52|56.39|56.52|56.39|56.62|56.49|56.52|56.39|3772
1602662700000|2020-10-14 08:05:00|56.42|56.29|56.52|56.39|56.52|56.39|56.42|56.29|1030
1602663000000|2020-10-14 08:10:00|56.42|56.29|56.52|56.39|56.62|56.49|56.42|56.29|1044
1602663300000|2020-10-14 08:15:00|56.62|56.49|56.62|56.49|56.72|56.59|56.52|56.39|911
1602663600000|2020-10-14 08:20:00|56.72|56.59|56.62|56.49|56.72|56.59|56.62|56.49|733
1602663900000|2020-10-14 08:25:00|56.72|56.59|56.72|56.59|56.72|56.59|56.62|56.49|294
1602664200000|2020-10-14 08:30:00|56.62|56.49|56.62|56.49|56.72|56.59|56.62|56.49|1482
1602664500000|2020-10-14 08:35:00|56.52|56.39|56.52|56.39|56.52|56.39|56.52|56.39|80
1602664800000|2020-10-14 08:40:00|56.62|56.49|56.72|56.59|56.72|56.59|56.62|56.49|1128
1602665100000|2020-10-14 08:45:00||56.49||56.59||56.59||56.49|3720
1602665400000|2020-10-14 08:50:00|56.62|56.49|56.62|56.49|56.62|56.49|56.62|56.49|1801
1602665700000|2020-10-14 08:55:00|56.52|56.39|56.52|56.39|56.62|56.49|56.52|56.39|342
1602666000000|2020-10-14 09:00:00|56.62|56.49|56.42|56.29|56.62|56.49|56.42|56.29|881
1602666300000|2020-10-14 09:05:00|56.52|56.39|56.52|56.29|56.52|56.39|56.42|56.29|1117
1602666600000|2020-10-14 09:10:00|56.42|56.39|56.42|56.29|56.52|56.39|56.42|56.29|597
1602666900000|2020-10-14 09:15:00|56.52|56.39|56.42|56.29|56.52|56.39|56.42|56.29|321
1602667200000|2020-10-14 09:20:00|56.52|56.39|56.52|56.39|56.52|56.39|56.42|56.29|3156
1602667500000|2020-10-14 09:25:00|56.42|56.29|56.42|56.29|56.52|56.39|56.42|56.29|5086
1602667800000|2020-10-14 09:30:00|56.32|56.19|56.32|56.19|56.32|56.19|56.32|56.19|888
1602668100000|2020-10-14 09:35:00|56.42|56.29|56.32|56.19|56.42|56.29|56.32|56.19|3106
1602668400000|2020-10-14 09:40:00|56.42|56.29|56.32|56.19|56.42|56.29|56.32|56.19|3627
1602668700000|2020-10-14 09:45:00|56.22|56.09|56.12|55.99|56.22|56.09|56.12|55.99|1709
1602669000000|2020-10-14 09:50:00|56.02|55.89|56.02|55.89|56.02|55.89|56.02|55.89|1630
1602669300000|2020-10-14 09:55:00|55.92|55.79|55.92|55.79|56.02|55.89|55.92|55.79|2583
1602669600000|2020-10-14 10:00:00|56.02|55.89|55.92|55.79|56.02|55.89|55.92|55.79|1091
1602669900000|2020-10-14 10:05:00|55.82|55.69|55.72|55.59|55.82|55.69|55.72|55.59|641
1602670200000|2020-10-14 10:10:00|55.82|55.69|55.82|55.69|55.82|55.69|55.72|55.59|3763
1602670500000|2020-10-14 10:15:00|55.72|55.59|55.82|55.69|55.92|55.69|55.72|55.59|1626
1602670800000|2020-10-14 10:20:00|55.72|55.59|55.72|55.59|55.82|55.59|55.72|55.59|45
1602671100000|2020-10-14 10:25:00|55.82|55.69|55.72|55.59|55.82|55.69|55.62|55.49|2475
1602671400000|2020-10-14 10:30:00|||||||||1025
1602671700000|2020-10-14 10:35:00|55.62|55.49|55.72|55.59|55.72|55.59|55.62|55.49|283
1602672000000|2020-10-14 10:40:00|||||||||100
1602672300000|2020-10-14 10:45:00|55.62|55.49|55.72|55.59|55.72|55.59|55.62|55.49|2213
1602672600000|2020-10-14 10:50:00|55.82|55.69|55.82|55.69|55.82|55.69|55.82|55.59|808
1602672900000|2020-10-14 10:55:00|55.72|55.59|55.72|55.59|55.72|55.59|55.62|55.49|1426
1602673200000|2020-10-14 11:00:00|55.62|55.49|55.62|55.49|55.72|55.59|55.62|55.49|705
1602673500000|2020-10-14 11:05:00|55.72|55.59|55.72|55.59|55.72|55.59|55.72|55.59|390
1602673800000|2020-10-14 11:10:00|||||||||20
1602674100000|2020-10-14 11:15:00|55.62|55.49|55.62|55.49|55.62|55.49|55.62|55.49|1732
1602674400000|2020-10-14 11:20:00|55.72|55.59|55.72|55.59|55.72|55.59|55.72|55.59|974
1602674700000|2020-10-14 11:25:00|55.62|55.49|55.72|55.59|55.72|55.59|55.62|55.49|753
1602675000000|2020-10-14 11:30:00|||||||||330
1602675300000|2020-10-14 11:35:00|55.82|55.69|55.82|55.69|55.82|55.69|55.82|55.69|1365
1602675600000|2020-10-14 11:40:00|55.72|55.59|55.72|55.59|55.82|55.69|55.72|55.59|200
1602675900000|2020-10-14 11:45:00||55.49||55.59||55.59||55.49|195
1602676200000|2020-10-14 11:50:00|||||||||2
1602676500000|2020-10-14 11:55:00|55.62|55.49|55.72|55.59|55.72|55.59|55.62|55.49|619
1602676800000|2020-10-14 12:00:00|55.82|55.69|55.72|55.59|55.82|55.69|55.72|55.59|404
1602677100000|2020-10-14 12:05:00|55.82|55.69|55.72|55.59|55.82|55.69|55.72|55.59|376
1602677400000|2020-10-14 12:10:00|55.82|55.69|55.82|55.69|55.82|55.69|55.82|55.69|51
1602677700000|2020-10-14 12:15:00|55.92|55.79|55.92|55.79|55.92|55.79|55.92|55.69|148
1602678000000|2020-10-14 12:20:00|56.02|55.89|55.92|55.79|56.02|55.89|55.92|55.79|3972
1602678300000|2020-10-14 12:25:00|56.02|55.89|55.92|55.79|56.02|55.89|55.92|55.79|1634
1602678600000|2020-10-14 12:30:00|56.02|55.89|56.02|55.89|56.02|55.89|55.92|55.79|39
1602678900000|2020-10-14 12:35:00|56.12|55.99|56.12|55.99|56.12|55.99|56.12|55.99|56
1602679200000|2020-10-14 12:40:00|56.02|55.89|56.02|55.89|56.12|55.99|56.02|55.89|722
1602679500000|2020-10-14 12:45:00|56.12|55.99|56.12|55.99|56.12|55.99|56.02|55.89|126
1602679800000|2020-10-14 12:50:00|56.22|56.09|56.22|56.09|56.22|56.09|56.12|55.99|2205
1602680100000|2020-10-14 12:55:00|56.32|56.19|56.32|56.19|56.32|56.19|56.22|56.09|2033
1602680400000|2020-10-14 13:00:00|||||||||400
1602680700000|2020-10-14 13:05:00|56.42|56.29|56.52|56.39|56.52|56.39|56.32|56.19|1224
1602681000000|2020-10-14 13:10:00|56.42|56.29|56.42|56.29|56.42|56.29|56.42|56.29|1202
1602681300000|2020-10-14 13:15:00|56.32|56.19|56.32|56.19|56.32|56.19|56.32|56.19|1540
1602681600000|2020-10-14 13:20:00|56.22|56.09|56.22|56.09|56.22|56.09|56.22|56.09|3034
1602681900000|2020-10-14 13:25:00|56.12|55.99|56.22|56.09|56.22|56.09|56.12|55.99|545
1602682200000|2020-10-14 13:30:00|56.32|56.19|56.22|56.09|56.32|56.19|56.22|56.09|1102
1602682500000|2020-10-14 13:35:00|56.32|56.19|56.22|56.09|56.32|56.19|56.12|55.99|459
1602682800000|2020-10-14 13:40:00|56.32|56.19|56.22|56.09|56.32|56.19|56.22|56.09|236
1602683100000|2020-10-14 13:45:00|56.32|56.19|56.12|55.99|56.32|56.19|56.12|55.99|864
1602683400000|2020-10-14 13:50:00|56.22|56.09|56.22|56.09|56.22|56.09|56.22|56.09|181
1602683700000|2020-10-14 13:55:00|56.12|55.99|56.12|55.99|56.12|55.99|56.12|55.99|993
1602684000000|2020-10-14 14:00:00|56.22|55.89|56.22|56.09|56.22|56.09|56.22|55.89|768
1602684300000|2020-10-14 14:05:00|56.12|55.99|56.12|55.99|56.22|56.09|56.12|55.99|629
1602684600000|2020-10-14 14:10:00|56.02|55.89|56.02|55.89|56.02|55.89|56.02|55.89|629
1602684900000|2020-10-14 14:15:00|||||||||293
1602685200000|2020-10-14 14:20:00|56.12|55.99|56.12|55.99|56.12|55.99|56.12|55.99|804
1602685500000|2020-10-14 14:25:00|56.02|55.89|55.92|55.79|56.02|55.89|55.92|55.79|1417
1602685800000|2020-10-14 14:30:00|55.82|55.69|55.82|55.69|55.82|55.69|55.82|55.69|2404
1602686100000|2020-10-14 14:35:00|||||||||3970
1602686400000|2020-10-14 14:40:00|55.92|55.79|55.92|55.79|55.92|55.79|55.92|55.79|2310
1602686700000|2020-10-14 14:45:00|55.82|55.69|55.72|55.59|55.82|55.69|55.72|55.59|1438
1602687000000|2020-10-14 14:50:00|55.62|55.49|55.72|55.59|55.72|55.59|55.62|55.49|1372
1602687300000|2020-10-14 14:55:00|||||||||1523
1602687600000|2020-10-14 15:00:00|55.62|55.49|55.62|55.49|55.72|55.59|55.62|55.49|4144
1602687900000|2020-10-14 15:05:00|55.72|55.59|55.72|55.59|55.72|55.59|55.72|55.59|789
1602688200000|2020-10-14 15:10:00|55.62|55.49|55.62|55.49|55.72|55.59|55.62|55.49|1757
1602688500000|2020-10-14 15:15:00|55.72|55.59|55.72|55.59|55.72|55.59|55.72|55.59|434
1602688800000|2020-10-14 15:20:00|55.82|55.69|55.72|55.59|55.82|55.69|55.72|55.59|3590
1602689100000|2020-10-14 15:25:00|55.82|55.69|55.72|55.59|55.82|55.69|55.72|55.59|2919
1602689400000|2020-10-14 15:30:00|55.82|55.69|55.72|55.59|55.82|55.69|55.62|55.49|10781
1602689700000|2020-10-14 15:35:00|55.82|55.69|55.82|55.69|55.82|55.69|55.82|55.69|795
1602690000000|2020-10-14 15:40:00|||||||||70
1602690300000|2020-10-14 15:45:00|55.72|55.59|55.72|55.59|55.82|55.69|55.72|55.59|2482
1602690600000|2020-10-14 15:50:00|55.62|55.49|55.62|55.49|55.62|55.49|55.62|55.49|1554
1602690900000|2020-10-14 15:55:00|55.72|55.59|55.62|55.49|55.72|55.59|55.62|55.49|1100
1602691200000|2020-10-14 16:00:00|55.72|55.59|55.62|55.49|55.72|55.59|55.62|55.49|588
1602691500000|2020-10-14 16:05:00|55.72|55.59|55.72|55.59|55.72|55.59|55.62|55.49|158
1602691800000|2020-10-14 16:10:00|55.62|55.49|55.72|55.59|55.72|55.59|55.62|55.49|397
1602692100000|2020-10-14 16:15:00|55.62|55.49|55.52|55.39|55.72|55.59|55.52|55.39|194
1602692400000|2020-10-14 16:20:00|55.42|55.29|55.42|55.29|55.52|55.39|55.42|55.29|1777
1602692700000|2020-10-14 16:25:00|55.52|55.39|55.52|55.39|55.52|55.39|55.42|55.29|1140
1602693000000|2020-10-14 16:30:00||55.29||55.39||55.39||55.29|589
1602693300000|2020-10-14 16:35:00|55.42|55.29|55.52|55.39|55.52|55.39|55.42|55.29|474
1602693600000|2020-10-14 16:40:00|55.62|55.49|55.62|55.49|55.62|55.49|55.62|55.49|433
1602693900000|2020-10-14 16:45:00|||||||||3
1602694200000|2020-10-14 16:50:00|||||||||6
1602694500000|2020-10-14 16:55:00|||||||||79
1602694800000|2020-10-14 17:00:00|||||||||9
1602695100000|2020-10-14 17:05:00|||||||||10
1602695400000|2020-10-14 17:10:00|55.52|55.39|55.52|55.39|55.52|55.39|55.52|55.39|535
1602696000000|2020-10-14 17:20:00|||||||||8
1602696300000|2020-10-14 17:25:00|||||||||510
1602696600000|2020-10-14 17:30:00|55.42|55.29|55.42|55.29|55.42|55.29|55.42|55.29|50
1602696900000|2020-10-14 17:35:00|||||||||251
1602697200000|2020-10-14 17:40:00|55.52|55.39|55.52|55.39|55.52|55.39|55.52|55.39|204
1602697500000|2020-10-14 17:45:00|||||||||11
1602697800000|2020-10-14 17:50:00|||||||||10
1602698100000|2020-10-14 17:55:00|||||||||6
1602698400000|2020-10-14 18:00:00|||||||||10
1602698700000|2020-10-14 18:05:00|55.62|55.49|55.62|55.49|55.62|55.49|55.62|55.49|47
1602699000000|2020-10-14 18:10:00|||||||||7
1602699300000|2020-10-14 18:15:00|||||||||9
1602699600000|2020-10-14 18:20:00|||||||||10
1602699900000|2020-10-14 18:25:00|55.52|55.39|55.52|55.39|55.62|55.39|55.52|55.39|59
1602700200000|2020-10-14 18:30:00|55.62||55.52||55.62||55.52||0
1602700500000|2020-10-14 18:35:00|55.42|55.29|55.52|55.29|55.52|55.29|55.42|55.29|106
1602700800000|2020-10-14 18:40:00||55.39||55.39||55.39||55.39|0
1602701100000|2020-10-14 18:45:00|||||||||9
1602701400000|2020-10-14 18:50:00|||||||||10
1602701700000|2020-10-14 18:55:00|||||||||6
1602702000000|2020-10-14 19:00:00|||||||||10
1602702300000|2020-10-14 19:05:00|55.62|55.49|55.52|55.39|55.62|55.49|55.52|55.39|26
1602702600000|2020-10-14 19:10:00|55.62|55.49|55.62|55.49|55.62|55.49|55.62|55.49|25
1602702900000|2020-10-14 19:15:00|||||||||2
1602703200000|2020-10-14 19:20:00|||||||||10
1602703500000|2020-10-14 19:25:00||55.39||55.39||55.49||55.39|90
1602703800000|2020-10-14 19:30:00|55.52||55.62||55.62||55.52||497
1602704100000|2020-10-14 19:35:00|55.52||55.52||55.62||55.52||375
1602704400000|2020-10-14 19:40:00|||||||||66
1602704700000|2020-10-14 19:45:00|55.42|55.29|55.52|55.29|55.52|55.39|55.42|55.29|243
1602705000000|2020-10-14 19:50:00||55.39||55.39||55.39||55.39|43
1602705300000|2020-10-14 19:55:00|55.42|55.29|55.42|55.29|55.52|55.29|55.42|55.29|232
1602741900000|2020-10-15 06:05:00|55.22|55.09|55.22|54.99|55.22|55.09|55.12|54.99|60
1602742200000|2020-10-15 06:10:00|55.12|55.09|55.22|54.99|55.22|55.09|55.12|54.99|200
1602742500000|2020-10-15 06:15:00|55.12|54.89|55.02|54.89|55.12|54.99|55.02|54.89|190
1602742800000|2020-10-15 06:20:00|||||||||15
1602743100000|2020-10-15 06:25:00|55.12||55.02||55.12||55.02||472
1602743400000|2020-10-15 06:30:00|||||||||14
1602743700000|2020-10-15 06:35:00|54.92|54.79|55.02|54.89|55.02|54.89|54.92|54.69|685
1602744000000|2020-10-15 06:40:00|54.92|54.79|55.02|54.89|55.02|54.89|54.92|54.79|393
1602744300000|2020-10-15 06:45:00|54.92|54.79|55.02|54.89|55.02|54.89|54.92|54.79|104
1602744600000|2020-10-15 06:50:00|||||||||24
1602744900000|2020-10-15 06:55:00|54.92|54.79|54.92|54.79|54.92|54.79|54.82|54.69|534
1602745200000|2020-10-15 07:00:00|54.82|54.69|54.72|54.59|54.92|54.79|54.62|54.49|4746
1602745500000|2020-10-15 07:05:00|54.82|54.49|54.62|54.49|54.82|54.59|54.52|54.39|5398
1602745800000|2020-10-15 07:10:00|54.52|54.39|54.72|54.59|54.72|54.59|54.52|54.39|2761
1602746100000|2020-10-15 07:15:00|54.62|54.49|54.52|54.39|54.72|54.59|54.52|54.39|3756
1602746400000|2020-10-15 07:20:00|54.42|54.29|54.32|54.19|54.42|54.29|54.32|54.19|1990
1602746700000|2020-10-15 07:25:00|54.42|54.29|54.72|54.59|54.72|54.59|54.32|54.19|1489
1602747000000|2020-10-15 07:30:00|54.62|54.49|54.42|54.29|54.62|54.49|54.42|54.29|2300
1602747300000|2020-10-15 07:35:00|54.32|54.19|54.32|54.19|54.42|54.29|54.22|54.09|943
1602747600000|2020-10-15 07:40:00|54.22|54.09|54.22|54.09|54.22|54.09|54.02|53.89|2909
1602747900000|2020-10-15 07:45:00|54.32|54.19|54.32|54.19|54.42|54.29|54.22|54.09|4889
1602748200000|2020-10-15 07:50:00|54.42|54.29|54.32|54.19|54.42|54.29|54.22|54.09|2397
1602748500000|2020-10-15 07:55:00|54.22|54.09|54.32|54.19|54.42|54.29|54.22|54.09|834
1602748800000|2020-10-15 08:00:00|54.22|54.09|54.32|54.19|54.32|54.19|54.22|54.09|370
1602749100000|2020-10-15 08:05:00|54.22|54.09|54.22|54.09|54.22|54.09|54.22|54.09|1392
1602749400000|2020-10-15 08:10:00|54.12|53.99|54.22|54.09|54.22|54.09|54.12|53.99|675
1602749700000|2020-10-15 08:15:00|54.12|53.99|54.12|53.99|54.22|54.09|54.12|53.99|141
1602750000000|2020-10-15 08:20:00|54.22|54.09|54.22|54.09|54.22|54.09|54.02|53.89|893
1602750300000|2020-10-15 08:25:00|54.32|54.19|54.12|53.99|54.32|54.19|54.12|53.99|2102
1602750600000|2020-10-15 08:30:00|54.02|53.89|54.12|53.99|54.12|53.99|53.92|53.79|4246
1602750900000|2020-10-15 08:35:00|54.02|53.89|54.02|53.89|54.12|53.99|54.02|53.89|150
1602751200000|2020-10-15 08:40:00|||||||||357
1602751500000|2020-10-15 08:45:00|54.12|53.99|54.12|53.99|54.12|53.99|54.12|53.99|345
1602751800000|2020-10-15 08:50:00|54.02|53.89|54.12|53.99|54.12|53.99|54.02|53.89|882
1602752100000|2020-10-15 08:55:00|54.02|53.89|54.02|53.89|54.12|53.99|54.02|53.79|1906
1602752400000|2020-10-15 09:00:00|53.92|53.79|54.02|53.89|54.02|53.89|53.92|53.79|1760
1602752700000|2020-10-15 09:05:00|54.12|53.99|54.12|53.99|54.12|53.99|54.12|53.99|2020
1602753000000|2020-10-15 09:10:00|54.22|54.09|54.12|53.99|54.22|54.09|54.12|53.99|6083
1602753300000|2020-10-15 09:15:00|54.02|53.89|54.02|53.89|54.12|53.99|54.02|53.89|1286
1602753600000|2020-10-15 09:20:00|54.12|53.99|54.12|53.99|54.12|53.99|54.12|53.99|124
1602753900000|2020-10-15 09:25:00|54.22|54.09|54.12|53.99|54.22|54.09|54.12|53.99|605
1602754200000|2020-10-15 09:30:00|54.02|53.89|54.12|53.99|54.12|53.99|54.02|53.89|1547
1602754500000|2020-10-15 09:35:00|54.02|53.89|54.02|53.89|54.12|53.99|54.02|53.89|290
1602754800000|2020-10-15 09:40:00|||||||||194
1602755100000|2020-10-15 09:45:00|54.12|53.99|54.22|54.09|54.22|54.09|54.02|53.99|1069
1602755400000|2020-10-15 09:50:00|54.32|54.19|54.32|54.19|54.32|54.19|54.32|54.19|10702
1602755700000|2020-10-15 09:55:00|54.22|54.09|54.22|54.09|54.22|54.09|54.22|54.09|1217
1602756000000|2020-10-15 10:00:00|54.32|54.19|54.22|54.09|54.32|54.19|54.22|54.09|1298
1602756300000|2020-10-15 10:05:00|54.12|53.99|54.12|53.99|54.12|53.99|54.12|53.99|1056
1602756600000|2020-10-15 10:10:00|54.22|54.09|54.12|53.99|54.22|54.09|54.12|53.99|358
1602756900000|2020-10-15 10:15:00|54.02|53.89|54.12|53.99|54.12|53.99|54.02|53.89|1283
1602757200000|2020-10-15 10:20:00|54.02|53.89|54.02|53.89|54.02|53.89|54.02|53.89|64
1602757500000|2020-10-15 10:25:00||53.79||53.89||53.89||53.79|311
1602757800000|2020-10-15 10:30:00|54.12|53.99|54.12|53.99|54.12|53.99|54.02|53.89|2853
1602758100000|2020-10-15 10:35:00|54.02|53.89|54.02|53.89|54.12|53.99|54.02|53.89|3973
1602758400000|2020-10-15 10:40:00|54.12|53.99|54.12|53.99|54.12|53.99|54.02|53.89|685
1602758700000|2020-10-15 10:45:00|54.22|54.09|54.12|53.99|54.22|54.09|54.12|53.99|5277
1602759000000|2020-10-15 10:50:00|54.22|54.09|54.12|53.99|54.22|54.09|54.12|53.99|636
1602759300000|2020-10-15 10:55:00|54.02|53.89|54.12|53.99|54.12|53.99|54.02|53.89|85
1602759600000|2020-10-15 11:00:00|54.22|54.09|54.12|53.99|54.22|54.09|54.12|53.99|230
1602759900000|2020-10-15 11:05:00|54.02|53.89|54.12|53.99|54.12|53.99|54.02|53.89|5180
1602760200000|2020-10-15 11:10:00|54.02|53.89|54.02|53.89|54.02|53.89|54.02|53.89|292
1602760500000|2020-10-15 11:15:00|||||||||35
1602760800000|2020-10-15 11:20:00|54.12|53.99|54.12|53.99|54.12|53.99|54.12|53.99|767
1602761100000|2020-10-15 11:25:00|54.02|53.89|54.02|53.89|54.12|53.99|54.02|53.89|1810
1602761400000|2020-10-15 11:30:00|54.12|53.99|54.02|53.89|54.12|53.99|54.02|53.89|432
1602761700000|2020-10-15 11:35:00|54.12|53.99|54.02|53.89|54.12|53.99|54.02|53.89|442
1602762000000|2020-10-15 11:40:00|54.12|53.99|54.12|53.99|54.12|53.99|54.02|53.89|77
1602762300000|2020-10-15 11:45:00|54.22|54.09|54.12|53.99|54.22|54.09|54.12|53.99|1872
1602762600000|2020-10-15 11:50:00|54.02|53.89|54.12|53.99|54.12|53.99|54.02|53.89|561
1602762900000|2020-10-15 11:55:00|||||||||21
1602763200000|2020-10-15 12:00:00|54.02|53.89|54.02|53.89|54.02|53.89|54.02|53.89|411
1602763500000|2020-10-15 12:05:00|54.12|53.99|53.92|53.79|54.12|53.99|53.92|53.79|1861
1602763800000|2020-10-15 12:10:00|||||||||585
1602764100000|2020-10-15 12:15:00|54.02|53.89|54.02|53.89|54.02|53.89|54.02|53.89|1908
1602764400000|2020-10-15 12:20:00|53.92|53.79|54.02|53.89|54.02|53.89|53.92|53.79|1265
1602764700000|2020-10-15 12:25:00|53.92|53.79|54.02|53.89|54.02|53.89|53.92|53.79|774
1602765000000|2020-10-15 12:30:00|53.92|53.79|53.92|53.79|54.02|53.89|53.92|53.79|820
1602765300000|2020-10-15 12:35:00|53.82|53.69|53.92|53.79|53.92|53.79|53.82|53.69|4495
1602765600000|2020-10-15 12:40:00|||||||||28
1602765900000|2020-10-15 12:45:00|54.02|53.89|53.92|53.79|54.02|53.89|53.92|53.79|593
1602766200000|2020-10-15 12:50:00|53.82|53.69|53.82|53.69|53.82|53.69|53.72|53.59|2128
1602766500000|2020-10-15 12:55:00|53.72|53.59|53.82|53.69|53.82|53.69|53.72|53.59|753
1602766800000|2020-10-15 13:00:00|53.92|53.79|53.92|53.79|53.92|53.79|53.82|53.69|1135
1602767100000|2020-10-15 13:05:00|53.82|53.69|53.82|53.69|53.82|53.69|53.82|53.69|401
1602767400000|2020-10-15 13:10:00|53.92|53.79|54.02|53.89|54.02|53.89|53.92|53.79|824
1602767700000|2020-10-15 13:15:00|54.12|53.99|54.12|53.99|54.12|53.99|54.12|53.99|253
1602768000000|2020-10-15 13:20:00|54.02|53.89|54.12|53.99|54.12|53.99|54.02|53.89|2345
1602768300000|2020-10-15 13:25:00|54.22|54.09|54.12|53.99|54.22|54.09|54.12|53.99|860
1602768600000|2020-10-15 13:30:00|54.22|54.09|54.22|54.09|54.22|54.09|54.12|53.99|950
1602768900000|2020-10-15 13:35:00|54.12|53.99|54.22|54.09|54.22|54.09|54.12|53.99|65
1602769200000|2020-10-15 13:40:00|54.32|54.19|54.32|54.19|54.32|54.19|54.22|54.09|3702
1602769500000|2020-10-15 13:45:00|54.22|54.09|54.32|54.19|54.32|54.19|54.12|53.99|1982
1602769800000|2020-10-15 13:50:00|54.42|54.29|54.42|54.29|54.42|54.29|54.42|54.29|2621
1602770100000|2020-10-15 13:55:00|54.32|54.19|54.42|54.29|54.42|54.29|54.32|54.19|2376
1602770400000|2020-10-15 14:00:00|54.52|54.39|54.52|54.39|54.52|54.39|54.52|54.39|1459
1602770700000|2020-10-15 14:05:00|54.62|54.49|54.52|54.39|54.62|54.49|54.52|54.39|535
1602771000000|2020-10-15 14:10:00|54.42|54.29|54.42|54.29|54.52|54.39|54.42|54.29|1966
1602771300000|2020-10-15 14:15:00|54.52|54.39|54.52|54.39|54.52|54.39|54.42|54.29|544
1602771600000|2020-10-15 14:20:00|54.42|54.29|54.42|54.29|54.42|54.29|54.42|54.29|267
1602771900000|2020-10-15 14:25:00|54.32|54.19|54.32|54.19|54.42|54.29|54.32|54.19|3539
1602772200000|2020-10-15 14:30:00|54.42|54.29|54.32|54.19|54.42|54.29|54.22|54.09|2000
1602772500000|2020-10-15 14:35:00|54.42|54.29|54.42|54.29|54.42|54.29|54.32|54.19|390
1602772800000|2020-10-15 14:40:00|54.32|54.19|54.42|54.29|54.42|54.29|54.32|54.19|1222
1602773100000|2020-10-15 14:45:00|54.32|54.19|54.42|54.29|54.42|54.29|54.32|54.19|899
1602773400000|2020-10-15 14:50:00|54.52|54.39|54.42|54.29|54.52|54.39|54.42|54.29|2455
1602773700000|2020-10-15 14:55:00|54.52|54.39|54.52|54.39|54.52|54.39|54.42|54.29|4123
1602774000000|2020-10-15 15:00:00|54.42|54.29|54.52|54.39|54.52|54.39|54.42|54.29|1903
1602774300000|2020-10-15 15:05:00|54.62|54.49|54.72|54.59|54.72|54.59|54.62|54.49|3625
1602774600000|2020-10-15 15:10:00|54.82|54.69|54.72|54.59|54.82|54.69|54.72|54.59|2148
1602774900000|2020-10-15 15:15:00|54.62|54.49|54.62|54.49|54.72|54.59|54.62|54.49|3696
1602775200000|2020-10-15 15:20:00|54.72|54.59|54.62|54.49|54.72|54.59|54.62|54.49|5001
1602775500000|2020-10-15 15:25:00|54.52|54.39|54.52|54.39|54.62|54.49|54.52|54.39|6993
1602775800000|2020-10-15 15:30:00|||||||||7135
1602776100000|2020-10-15 15:35:00|54.62|54.49|54.52|54.39|54.62|54.49|54.52|54.39|6014
1602776400000|2020-10-15 15:40:00|54.42|54.29|54.52|54.39|54.52|54.39|54.42|54.29|5062
1602776700000|2020-10-15 15:45:00|54.62|54.49|54.62|54.49|54.62|54.49|54.52|54.39|543
1602777000000|2020-10-15 15:50:00|54.72|54.59|54.82|54.69|54.82|54.69|54.72|54.59|2135
1602777300000|2020-10-15 15:55:00|54.92|54.79|54.72|54.59|54.92|54.79|54.72|54.59|848
1602777600000|2020-10-15 16:00:00|||||||||940
1602777900000|2020-10-15 16:05:00|||||||||600
1602778500000|2020-10-15 16:15:00|54.62|54.49|54.62|54.49|54.62|54.59|54.62|54.49|149
1602778800000|2020-10-15 16:20:00|54.72|54.59|54.72|54.59|54.72|54.59|54.72|54.59|1167
1602779100000|2020-10-15 16:25:00|||||||||575
1602779400000|2020-10-15 16:30:00|54.62|54.49|54.62|54.49|54.72|54.59|54.62|54.49|15
1602779700000|2020-10-15 16:35:00|54.72|54.59|54.72|54.59|54.72|54.59|54.72|54.59|326
1602780300000|2020-10-15 16:45:00|54.62|54.49|54.62|54.49|54.72|54.59|54.62|54.49|1244
1602780600000|2020-10-15 16:50:00|54.72|54.59|54.72|54.59|54.72|54.59|54.72|54.59|75
1602780900000|2020-10-15 16:55:00|||||||||167
1602781200000|2020-10-15 17:00:00||54.49||54.49||54.49||54.49|1
1602781500000|2020-10-15 17:05:00||54.59||54.59||54.59||54.59|0
1602781800000|2020-10-15 17:10:00|||||||||225
1602783000000|2020-10-15 17:30:00|||||||||537
1602783600000|2020-10-15 17:40:00|54.82|54.69|54.82|54.69|54.82|54.69|54.82|54.69|257
1602783900000|2020-10-15 17:45:00|54.92|54.79|54.82|54.69|54.92|54.79|54.82|54.69|278
1602784200000|2020-10-15 17:50:00|||||||||67
1602784800000|2020-10-15 18:00:00|54.92||54.82||54.92||54.82||47
1602785100000|2020-10-15 18:05:00|54.92|54.79|54.92|54.79|54.92|54.79|54.82|54.79|460
1602785700000|2020-10-15 18:15:00|54.82|54.69|54.82|54.69|54.92|54.69|54.82|54.69|177
1602786000000|2020-10-15 18:20:00|54.92||54.82||54.92||54.82||0
1602787200000|2020-10-15 18:40:00|54.92|54.79|54.82|54.69|54.92|54.79|54.82|54.69|1091
1602787500000|2020-10-15 18:45:00|54.72|54.59|54.72|54.59|54.72|54.59|54.72|54.59|405
1602787800000|2020-10-15 18:50:00|54.82|54.69|54.82|54.69|54.82|54.69|54.82|54.69|580
1602788400000|2020-10-15 19:00:00|54.92||54.82||54.92||54.82||13
1602788700000|2020-10-15 19:05:00|54.92||54.82||54.92||54.82||0
1602789300000|2020-10-15 19:15:00|||||||||20
1602789900000|2020-10-15 19:25:00|54.92|54.79|54.92|54.79|54.92|54.79|54.92|54.79|100
1602790500000|2020-10-15 19:35:00|55.02||55.02||55.02||54.92||377
1602790800000|2020-10-15 19:40:00|54.92|54.89|55.02|54.89|55.02|54.89|54.92|54.79|60
1602791100000|2020-10-15 19:45:00|54.92|54.79|54.92|54.79|55.02|54.79|54.92|54.79|642
1602791400000|2020-10-15 19:50:00|||||||||13
1602791700000|2020-10-15 19:55:00|54.82|54.69|54.92|54.69|54.92|54.69|54.82|54.69|266
1602828300000|2020-10-16 06:05:00|54.82|54.69|54.82|54.69|54.82|54.69|54.82|54.69|26
1602828600000|2020-10-16 06:10:00|54.72|54.59|54.62|54.49|54.82|54.59|54.62|54.39|430
1602828900000|2020-10-16 06:15:00|54.72||54.62||54.72||54.62||0
1602829200000|2020-10-16 06:20:00|54.52|54.39|54.62|54.49|54.62|54.49|54.52|54.39|15
1602829800000|2020-10-16 06:30:00|54.72|54.59|54.72|54.59|54.72|54.59|54.72|54.59|430
1602830100000|2020-10-16 06:35:00|54.62|54.49|54.72|54.49|54.72|54.49|54.62|54.49|22
1602830400000|2020-10-16 06:40:00|54.62|54.59|54.72|54.59|54.72|54.59|54.62|54.49|12
1602830700000|2020-10-16 06:45:00|54.62|54.49|54.72|54.59|54.72|54.59|54.62|54.49|165
1602831000000|2020-10-16 06:50:00|54.82|54.69|54.82|54.69|54.82|54.69|54.72|54.69|365
1602831300000|2020-10-16 06:55:00|54.92|54.79|55.02|54.89|55.02|54.89|54.92|54.79|1813
1602831600000|2020-10-16 07:00:00|54.92|54.79|54.92|54.79|55.12|54.99|54.82|54.69|6099
1602831900000|2020-10-16 07:05:00|55.02|54.89|54.72|54.59|55.22|55.09|54.62|54.49|2140
1602832200000|2020-10-16 07:10:00|54.82|54.69|54.82|54.69|54.92|54.79|54.72|54.59|3822
1602832500000|2020-10-16 07:15:00|54.92|54.79|54.52|54.39|54.92|54.79|54.42|54.29|3712
1602832800000|2020-10-16 07:20:00|54.62|54.49|54.52|54.39|54.62|54.49|54.42|54.29|2248
1602833100000|2020-10-16 07:25:00|54.42|54.29|54.12|53.99|54.42|54.29|54.12|53.99|1104
1602833400000|2020-10-16 07:30:00|54.22|54.09|53.92|53.79|54.22|54.09|53.92|53.79|1209
1602833700000|2020-10-16 07:35:00|53.82|53.69|54.02|53.89|54.12|53.99|53.82|53.69|3037
1602834000000|2020-10-16 07:40:00|54.12|53.99|54.32|54.19|54.32|54.19|54.12|53.99|4636
1602834300000|2020-10-16 07:45:00|54.42|54.29|54.42|54.29|54.42|54.29|54.32|54.19|1720
1602834600000|2020-10-16 07:50:00|54.32|54.19|54.42|54.29|54.42|54.29|54.32|54.19|1001
1602834900000|2020-10-16 07:55:00|54.52|54.39|54.52|54.39|54.52|54.39|54.52|54.39|826
1602835200000|2020-10-16 08:00:00|54.42|54.29|54.32|54.19|54.42|54.29|54.32|54.19|1139
1602835500000|2020-10-16 08:05:00|54.42|54.29|54.22|54.09|54.42|54.29|54.22|54.09|1840
1602835800000|2020-10-16 08:10:00|54.12|53.99|54.22|54.09|54.22|54.09|54.12|53.99|363
1602836100000|2020-10-16 08:15:00|54.12|53.99|54.02|53.89|54.22|54.09|54.02|53.89|1349
1602836400000|2020-10-16 08:20:00|54.12|53.99|54.22|54.09|54.22|54.09|54.12|53.99|462
1602836700000|2020-10-16 08:25:00|54.12|53.99|54.12|53.99|54.22|54.09|54.12|53.99|320
1602837000000|2020-10-16 08:30:00|54.22|54.09|54.32|54.19|54.32|54.19|54.22|54.09|2808
1602837300000|2020-10-16 08:35:00|54.42|54.29|54.42|54.29|54.42|54.29|54.32|54.19|89
1602837600000|2020-10-16 08:40:00|54.32|54.19|54.32|54.19|54.42|54.29|54.22|54.09|892
1602837900000|2020-10-16 08:45:00|54.42|54.29|54.32|54.19|54.42|54.29|54.32|54.19|94
1602838200000|2020-10-16 08:50:00|54.42|54.29|54.42|54.29|54.42|54.29|54.32|54.19|1276
1602838500000|2020-10-16 08:55:00|54.32|54.19|54.42|54.29|54.42|54.29|54.32|54.19|1076
1602838800000|2020-10-16 09:00:00|54.32|54.19|54.32|54.19|54.42|54.29|54.32|54.19|809
1602839100000|2020-10-16 09:05:00|54.22|54.09|54.22|54.09|54.22|54.09|54.22|54.09|356
1602839400000|2020-10-16 09:10:00|54.32|54.19|54.22|54.09|54.32|54.19|54.22|54.09|4220
1602839700000|2020-10-16 09:15:00|54.12|53.99|54.22|54.09|54.22|54.09|54.12|53.99|233
1602840000000|2020-10-16 09:20:00|54.12|53.99|54.02|53.89|54.22|54.09|54.02|53.89|1796
1602840300000|2020-10-16 09:25:00|53.92|53.79|53.92|53.79|53.92|53.79|53.92|53.79|1656
1602840600000|2020-10-16 09:30:00|54.02|53.89|53.92|53.79|54.02|53.89|53.92|53.79|2639
1602840900000|2020-10-16 09:35:00|54.02|53.89|53.92|53.79|54.02|53.89|53.92|53.79|2767
1602841200000|2020-10-16 09:40:00|53.82|53.69|53.92|53.79|53.92|53.79|53.82|53.69|6607
1602841500000|2020-10-16 09:45:00|53.82|53.69|53.72|53.59|53.82|53.69|53.72|53.59|2921
1602841800000|2020-10-16 09:50:00|53.82|53.69|54.02|53.89|54.02|53.89|53.82|53.69|2760
1602842100000|2020-10-16 09:55:00|53.92|53.79|54.02|53.89|54.12|53.99|53.92|53.79|12354
1602842400000|2020-10-16 10:00:00|54.12|53.99|54.12|53.99|54.12|53.99|54.12|53.99|3851
1602842700000|2020-10-16 10:05:00|54.22|54.09|54.12|53.99|54.22|54.09|54.12|53.99|201
1602843000000|2020-10-16 10:10:00|54.22|54.09|54.22|54.09|54.22|54.09|54.12|53.99|1302
1602843300000|2020-10-16 10:15:00|54.32|54.19|54.52|54.39|54.52|54.39|54.32|54.19|3476
1602843600000|2020-10-16 10:20:00|54.62|54.49|54.52|54.39|54.62|54.49|54.52|54.39|3640
1602843900000|2020-10-16 10:25:00|54.62|54.49|54.62|54.49|54.62|54.49|54.52|54.39|4853
1602844200000|2020-10-16 10:30:00|54.72|54.59|54.82|54.69|54.82|54.69|54.72|54.59|2423
1602844500000|2020-10-16 10:35:00|54.92|54.79|54.92|54.79|54.92|54.79|54.82|54.69|5259
1602844800000|2020-10-16 10:40:00|54.82|54.69|55.02|54.89|55.02|54.89|54.82|54.69|1564
1602845100000|2020-10-16 10:45:00|54.92|54.79|54.82|54.69|55.02|54.89|54.82|54.69|1837
1602845400000|2020-10-16 10:50:00|54.72|54.59|54.52|54.39|54.72|54.59|54.52|54.39|7451
1602845700000|2020-10-16 10:55:00|54.62|54.49|54.72|54.59|54.72|54.59|54.52|54.39|3030
1602846000000|2020-10-16 11:00:00|54.82|54.69|54.72|54.59|54.82|54.69|54.72|54.59|285
1602846300000|2020-10-16 11:05:00|54.82|54.69|54.72|54.59|54.82|54.69|54.72|54.59|1006
1602846600000|2020-10-16 11:10:00|54.82|54.69|54.62|54.49|54.82|54.69|54.62|54.49|565
1602846900000|2020-10-16 11:15:00|54.72|54.59|54.72|54.59|54.82|54.69|54.72|54.59|2286
1602847200000|2020-10-16 11:20:00|54.82|54.69|54.62|54.49|54.82|54.69|54.62|54.49|778
1602847500000|2020-10-16 11:25:00|54.72|54.59|54.82|54.69|54.82|54.69|54.72|54.59|3083
1602847800000|2020-10-16 11:30:00|54.72|54.59|54.82|54.69|54.82|54.69|54.72|54.59|83
1602848100000|2020-10-16 11:35:00|||||||||1
1602848400000|2020-10-16 11:40:00|54.92|54.79|55.02|54.89|55.02|54.89|54.92|54.79|7195
1602848700000|2020-10-16 11:45:00|55.12|54.99|55.12|54.99|55.12|54.99|55.12|54.99|4863
1602849000000|2020-10-16 11:50:00|55.02|54.89|55.02|54.89|55.02|54.89|55.02|54.89|744
1602849300000|2020-10-16 11:55:00|54.92|54.79|54.92|54.79|54.92|54.79|54.92|54.79|162
1602849600000|2020-10-16 12:00:00|55.02|54.89|55.02|54.89|55.02|54.89|54.92|54.79|2817
1602849900000|2020-10-16 12:05:00|54.92|54.79|54.92|54.79|54.92|54.79|54.92|54.79|430
1602850200000|2020-10-16 12:10:00|54.82|54.69|54.82|54.69|54.92|54.79|54.82|54.69|1587
1602850500000|2020-10-16 12:15:00|||||||||19
1602850800000|2020-10-16 12:20:00|54.92|54.79|54.92|54.79|54.92|54.79|54.92|54.79|1054
1602851100000|2020-10-16 12:25:00|||||||||331
1602851400000|2020-10-16 12:30:00|55.02|54.89|55.02|54.89|55.02|54.89|54.92|54.79|821
1602851700000|2020-10-16 12:35:00|55.12|54.99|55.12|54.99|55.12|54.99|55.12|54.99|400
1602852000000|2020-10-16 12:40:00|55.02|54.89|55.02|54.89|55.12|54.99|55.02|54.89|172
1602852300000|2020-10-16 12:45:00|55.12|54.99|55.02|54.89|55.12|54.99|55.02|54.89|773
1602852600000|2020-10-16 12:50:00|55.12|54.99|55.12|54.99|55.12|54.99|55.02|54.89|543
1602852900000|2020-10-16 12:55:00|55.02|54.89|55.02|54.89|55.02|54.89|54.92|54.79|994
1602853200000|2020-10-16 13:00:00|55.12|54.99|55.02|54.89|55.12|54.99|55.02|54.89|1634
1602853500000|2020-10-16 13:05:00|55.12|54.99|55.02|54.89|55.12|54.99|55.02|54.89|1576
1602853800000|2020-10-16 13:10:00|55.12|54.99|55.02|54.89|55.12|54.99|55.02|54.89|1359
1602854100000|2020-10-16 13:15:00|55.12|54.99|55.12|54.99|55.12|54.99|55.02|54.89|473
1602854400000|2020-10-16 13:20:00|||||||||1
1602854700000|2020-10-16 13:25:00|55.22|55.09|55.02|54.89|55.22|55.09|55.02|54.89|5569
1602855000000|2020-10-16 13:30:00|55.12|54.99|55.22|55.09|55.22|55.09|55.02|54.89|324
1602855300000|2020-10-16 13:35:00|55.12|54.99|55.02|54.89|55.12|54.99|55.02|54.89|5204
1602855600000|2020-10-16 13:40:00|55.12|54.99|54.92|54.79|55.12|54.99|54.92|54.79|2435
1602855900000|2020-10-16 13:45:00|54.82|54.69|54.92|54.79|54.92|54.79|54.82|54.69|3888
1602856200000|2020-10-16 13:50:00|54.82|54.69|54.82|54.69|54.82|54.69|54.72|54.59|1020
1602856500000|2020-10-16 13:55:00|54.92|54.79|55.22|55.09|55.22|55.09|54.92|54.79|5971
1602856800000|2020-10-16 14:00:00|55.32|55.19|55.22|55.09|55.32|55.19|55.22|55.09|1192
1602857100000|2020-10-16 14:05:00|55.12|54.99|55.22|55.09|55.22|55.09|55.12|54.99|544
1602857400000|2020-10-16 14:10:00|||||||||174
1602857700000|2020-10-16 14:15:00|55.32|55.19|55.32|55.19|55.32|55.19|55.32|55.19|1727
1602858000000|2020-10-16 14:20:00|55.42|55.29|55.32|55.19|55.42|55.29|55.32|55.19|1822
1602858300000|2020-10-16 14:25:00|55.42|55.29|55.52|55.39|55.52|55.39|55.42|55.29|3638
1602858600000|2020-10-16 14:30:00|55.42|55.29|55.52|55.39|55.52|55.39|55.42|55.29|2280
1602858900000|2020-10-16 14:35:00|55.62|55.49|55.62|55.49|55.72|55.59|55.52|55.39|1312
1602859200000|2020-10-16 14:40:00|55.72|55.59|55.52|55.39|55.72|55.59|55.52|55.39|1687
1602859500000|2020-10-16 14:45:00|55.62|55.49|55.62|55.49|55.72|55.59|55.62|55.49|357
1602859800000|2020-10-16 14:50:00|55.72|55.59|55.52|55.39|55.72|55.59|55.52|55.39|4757
1602860100000|2020-10-16 14:55:00|||||||||650
1602860400000|2020-10-16 15:00:00|55.62|55.49|55.72|55.59|55.72|55.59|55.52|55.39|2535
1602860700000|2020-10-16 15:05:00|55.82|55.69|55.72|55.59|55.82|55.69|55.72|55.59|514
1602861000000|2020-10-16 15:10:00|55.82|55.69|55.72|55.59|55.82|55.69|55.72|55.59|3588
1602861300000|2020-10-16 15:15:00|55.82|55.69|55.72|55.59|55.82|55.69|55.62|55.49|1837
1602861600000|2020-10-16 15:20:00|55.62|55.49|55.62|55.49|55.72|55.59|55.62|55.49|8506
1602861900000|2020-10-16 15:25:00|55.72|55.59|55.62|55.49|55.72|55.59|55.62|55.49|6584
1602862200000|2020-10-16 15:30:00|55.52|55.39|55.52|55.39|55.52|55.39|55.52|55.39|6500
1602862500000|2020-10-16 15:35:00|55.62|55.49|55.72|55.59|55.72|55.59|55.62|55.39|3568
1602862800000|2020-10-16 15:40:00|55.62|55.49|55.62|55.49|55.62|55.49|55.62|55.49|1658
1602863100000|2020-10-16 15:45:00|55.72|55.59|55.62|55.49|55.72|55.59|55.62|55.49|1062
1602863400000|2020-10-16 15:50:00|||||||||12
1602864300000|2020-10-16 16:05:00|55.52|55.39|55.52|55.39|55.62|55.39|55.52|55.39|50
1602864600000|2020-10-16 16:10:00|55.62|55.49|55.62|55.49|55.62|55.49|55.52|55.39|0
1602864900000|2020-10-16 16:15:00|55.52|55.39|55.42|55.29|55.52|55.39|55.42|55.29|1954
1602865200000|2020-10-16 16:20:00|55.52|55.39|55.42|55.29|55.52|55.39|55.42|55.29|2683
1602865500000|2020-10-16 16:25:00|55.52|55.39|55.52|55.39|55.52|55.39|55.42|55.29|382
1602865800000|2020-10-16 16:30:00|55.42|55.29|55.42|55.29|55.42|55.29|55.42|55.29|173
1602866100000|2020-10-16 16:35:00|55.32|55.19|55.42|55.29|55.42|55.29|55.32|55.19|2604
1602867000000|2020-10-16 16:50:00|||||||||100
1602867300000|2020-10-16 16:55:00|||||||||56
1602867900000|2020-10-16 17:05:00|||||||||1
1602868800000|2020-10-16 17:20:00||55.19||55.29||55.29||55.19|906
1602869700000|2020-10-16 17:35:00|||||||||463
1602871200000|2020-10-16 18:00:00|||||||||80
1602871800000|2020-10-16 18:10:00|||||||||605
1602872100000|2020-10-16 18:15:00|||||||||205
1602872700000|2020-10-16 18:25:00|55.52|55.39|55.42|55.29|55.52|55.39|55.42|55.29|34
1602873000000|2020-10-16 18:30:00|||||||||140
1602873300000|2020-10-16 18:35:00|55.52|55.39|55.52|55.39|55.52|55.39|55.52|55.39|104
1602873600000|2020-10-16 18:40:00|||||||||900
1602874200000|2020-10-16 18:50:00|||||||||8
1602874500000|2020-10-16 18:55:00|||||||||2
1602875400000|2020-10-16 19:10:00|55.42|55.29|55.42|55.29|55.42|55.29|55.42|55.29|14
1602876300000|2020-10-16 19:25:00|||||||||325
1602876600000|2020-10-16 19:30:00|55.52||55.42||55.52||55.42||6
1602876900000|2020-10-16 19:35:00|55.52|55.39|55.52|55.29|55.52|55.39|55.42|55.29|479
1602877200000|2020-10-16 19:40:00|55.42||55.42||55.52||55.42||3
1602877500000|2020-10-16 19:45:00|55.52|55.39|55.52|55.39|55.52|55.39|55.52|55.39|390
1602877800000|2020-10-16 19:50:00|55.42|55.29|55.42|55.29|55.42|55.39|55.42|55.29|16
1602878100000|2020-10-16 19:55:00||55.19||55.29||55.29||55.19|932
1603087800000|2020-10-19 06:10:00|55.62|55.49|55.52|55.39|55.62|55.49|55.52|55.39|0
1603088100000|2020-10-19 06:15:00|55.62|55.49|55.62|55.49|55.62|55.49|55.52|55.49|5
1603088400000|2020-10-19 06:20:00||55.39||55.49||55.49||55.39|0
1603088700000|2020-10-19 06:25:00|55.52|55.39|55.52|55.39|55.52|55.39|55.52|55.39|44
1603089300000|2020-10-19 06:35:00|55.62|55.49|55.62|55.49|55.62|55.49|55.62|55.49|149
1603089900000|2020-10-19 06:45:00|55.72|55.59|55.72|55.59|55.72|55.59|55.72|55.49|136
1603090500000|2020-10-19 06:55:00|55.82|55.69|55.82|55.69|55.82|55.69|55.82|55.69|10
1603090800000|2020-10-19 07:00:00|55.72|55.59|56.02|55.89|56.22|56.09|55.72|55.59|2773
1603091100000|2020-10-19 07:05:00|56.12|55.99|56.42|56.19|56.42|56.29|56.02|55.99|5298
1603091400000|2020-10-19 07:10:00|56.32|56.29|56.32|56.19|56.42|56.29|56.12|55.99|660
1603091700000|2020-10-19 07:15:00|56.22|56.09|56.42|56.29|56.52|56.39|56.22|56.09|2330
1603092000000|2020-10-19 07:20:00|56.52|56.39|56.52|56.39|56.62|56.49|56.42|56.39|2526
1603092300000|2020-10-19 07:25:00|56.62|56.49|56.42|56.29|56.62|56.49|56.42|56.29|4818
1603092600000|2020-10-19 07:30:00|56.32|56.19|56.32|56.19|56.42|56.29|56.32|56.19|2890
1603092900000|2020-10-19 07:35:00|56.42|56.29|56.22|56.09|56.42|56.29|56.22|56.09|2304
1603093200000|2020-10-19 07:40:00|56.32|56.19|55.92|55.79|56.32|56.19|55.92|55.79|2331
1603093500000|2020-10-19 07:45:00|56.02|55.89|56.02|55.89|56.02|55.89|55.92|55.79|1914
1603093800000|2020-10-19 07:50:00|55.92|55.79|55.92|55.79|56.02|55.89|55.92|55.79|888
1603094100000|2020-10-19 07:55:00|55.82|55.69|55.82|55.69|55.92|55.79|55.82|55.69|521
1603094400000|2020-10-19 08:00:00|55.92|55.79|55.82|55.69|55.92|55.79|55.82|55.69|63
1603094700000|2020-10-19 08:05:00|55.72|55.59|55.82|55.69|55.82|55.69|55.72|55.59|786
1603095000000|2020-10-19 08:10:00|55.92|55.79|55.92|55.79|56.02|55.89|55.92|55.79|667
1603095300000|2020-10-19 08:15:00|56.02|55.89|55.92|55.79|56.02|55.89|55.92|55.79|78
1603095600000|2020-10-19 08:20:00|56.02|55.89|56.02|55.89|56.02|55.89|55.92|55.79|51
1603095900000|2020-10-19 08:25:00|55.92|55.79|55.92|55.79|55.92|55.89|55.92|55.79|81
1603096200000|2020-10-19 08:30:00|56.02|55.89|56.02|55.89|56.02|55.89|55.92|55.79|251
1603096500000|2020-10-19 08:35:00|55.92|55.79|55.92|55.79|55.92|55.79|55.92|55.79|4619
1603096800000|2020-10-19 08:40:00|||||||||276
1603097100000|2020-10-19 08:45:00|56.02|55.89|56.02|55.89|56.02|55.89|56.02|55.89|1187
1603097400000|2020-10-19 08:50:00|55.92|55.79|55.92|55.79|55.92|55.79|55.92|55.79|824
1603098300000|2020-10-19 09:05:00|56.02|55.89|56.02|55.89|56.02|55.89|55.92|55.79|437
1603098600000|2020-10-19 09:10:00|55.92|55.79|55.92|55.79|55.92|55.79|55.92|55.79|345
1603098900000|2020-10-19 09:15:00|56.02|55.89|56.02|55.89|56.02|55.89|55.92|55.79|292
1603099200000|2020-10-19 09:20:00|55.92|55.79|55.92|55.79|56.02|55.89|55.92|55.79|486
1603099500000|2020-10-19 09:25:00|55.82|55.69|55.82|55.69|55.82|55.69|55.82|55.69|1904
1603099800000|2020-10-19 09:30:00|55.92|55.79|55.82|55.69|55.92|55.79|55.82|55.69|627
1603100100000|2020-10-19 09:35:00|55.92|55.79|55.92|55.79|55.92|55.79|55.92|55.79|226
1603100400000|2020-10-19 09:40:00|56.02|55.89|56.02|55.89|56.02|55.89|56.02|55.89|2268
1603100700000|2020-10-19 09:45:00|55.92|55.79|55.92|55.79|56.02|55.89|55.92|55.79|215
1603101000000|2020-10-19 09:50:00|||||||||720
1603101300000|2020-10-19 09:55:00|||||||||359
1603101600000|2020-10-19 10:00:00|||||||||119
1603101900000|2020-10-19 10:05:00|55.82|55.69|55.82|55.69|55.92|55.79|55.82|55.69|96
1603102200000|2020-10-19 10:10:00|55.92|55.79|55.92|55.79|55.92|55.79|55.92|55.79|1133
1603102800000|2020-10-19 10:20:00|||||||||337
1603103100000|2020-10-19 10:25:00|55.82|55.69|55.92|55.79|55.92|55.79|55.82|55.69|272
1603103400000|2020-10-19 10:30:00||55.69||55.79||55.79||55.69|11
1603103700000|2020-10-19 10:35:00|||||||||9
1603104000000|2020-10-19 10:40:00|||||||||242
1603104300000|2020-10-19 10:45:00|55.82|55.69|55.92|55.79|55.92|55.79|55.82|55.69|1752
1603104600000|2020-10-19 10:50:00|56.02|55.89|56.12|55.99|56.12|55.99|56.02|55.89|3826
1603104900000|2020-10-19 10:55:00|56.22|56.09|56.12|55.99|56.22|56.09|56.12|55.99|3856
1603105200000|2020-10-19 11:00:00|56.02|55.89|56.12|55.99|56.12|55.99|56.02|55.89|913
1603105500000|2020-10-19 11:05:00|56.02|55.89|56.02|55.89|56.02|55.89|56.02|55.89|1047
1603105800000|2020-10-19 11:10:00|56.12|55.99|56.12|55.99|56.12|55.99|56.12|55.99|668
1603106100000|2020-10-19 11:15:00|56.22|56.09|56.12|55.99|56.22|56.09|56.12|55.99|517
1603106400000|2020-10-19 11:20:00|56.02|55.89|56.02|55.89|56.02|55.89|56.02|55.89|1140
1603106700000|2020-10-19 11:25:00|55.92|55.79|55.92|55.79|55.92|55.79|55.92|55.79|1481
1603107000000|2020-10-19 11:30:00|56.02|55.89|55.92|55.79|56.02|55.89|55.92|55.79|4182
1603107300000|2020-10-19 11:35:00|55.82|55.69|55.82|55.69|55.82|55.69|55.82|55.69|381
1603107600000|2020-10-19 11:40:00|55.92|55.79|55.92|55.79|55.92|55.79|55.92|55.79|1468
1603108200000|2020-10-19 11:50:00|55.82|55.69|55.82|55.69|55.82|55.69|55.82|55.69|210
1603108500000|2020-10-19 11:55:00|||||||||1
1603108800000|2020-10-19 12:00:00|55.72|55.59|55.72|55.59|55.82|55.69|55.72|55.59|1227
1603109100000|2020-10-19 12:05:00|55.62|55.49|55.72|55.59|55.72|55.59|55.62|55.49|1138
1603109700000|2020-10-19 12:15:00|55.82|55.69|55.82|55.69|55.82|55.69|55.72|55.59|860
1603110000000|2020-10-19 12:20:00|55.92|55.79|55.82|55.69|55.92|55.79|55.82|55.69|764
1603110300000|2020-10-19 12:25:00|55.72|55.59|55.82|55.69|55.82|55.69|55.72|55.59|274
1603110600000|2020-10-19 12:30:00|55.92|55.79|55.82|55.69|55.92|55.79|55.82|55.69|1160
1603110900000|2020-10-19 12:35:00|55.72|55.59|55.72|55.59|55.82|55.69|55.72|55.59|212
1603111200000|2020-10-19 12:40:00|55.62|55.49|55.62|55.49|55.62|55.49|55.62|55.39|180
1603111500000|2020-10-19 12:45:00|55.72|55.39|55.62|55.49|55.72|55.59|55.62|55.39|833
1603111800000|2020-10-19 12:50:00|55.52|55.39|55.52|55.39|55.62|55.49|55.52|55.39|544
1603112100000|2020-10-19 12:55:00|55.42|55.29|55.52|55.39|55.52|55.39|55.42|55.29|609
1603112400000|2020-10-19 13:00:00|55.62|55.49|55.52|55.39|55.62|55.49|55.52|55.39|496
1603112700000|2020-10-19 13:05:00|55.62|55.49|55.62|55.49|55.62|55.49|55.62|55.49|36
1603113000000|2020-10-19 13:10:00|55.72|55.59|55.82|55.69|55.82|55.69|55.72|55.59|4072
1603113300000|2020-10-19 13:15:00|||||||||16
1603113600000|2020-10-19 13:20:00|55.72|55.59|55.72|55.59|55.72|55.59|55.72|55.59|883
1603113900000|2020-10-19 13:25:00|||||||||50
1603114200000|2020-10-19 13:30:00|55.82|55.69|55.72|55.59|55.82|55.69|55.72|55.59|1804
1603114500000|2020-10-19 13:35:00|55.62|55.49|55.52|55.39|55.62|55.49|55.52|55.39|4018
1603114800000|2020-10-19 13:40:00|55.42|55.29|55.42|55.29|55.52|55.39|55.32|55.19|2447
1603115100000|2020-10-19 13:45:00|55.52|55.39|55.62|55.49|55.62|55.49|55.42|55.29|3145
1603115400000|2020-10-19 13:50:00|55.52|55.39|55.62|55.49|55.72|55.59|55.52|55.39|880
1603115700000|2020-10-19 13:55:00|55.72|55.59|55.62|55.49|55.72|55.59|55.62|55.49|2824
1603116000000|2020-10-19 14:00:00|55.52|55.39|55.62|55.49|55.62|55.49|55.52|55.39|3091
1603116300000|2020-10-19 14:05:00|55.52|55.39|55.32|55.19|55.52|55.39|55.32|55.19|1748
1603116600000|2020-10-19 14:10:00|55.42|55.29|55.62|55.49|55.62|55.49|55.32|55.19|472
1603116900000|2020-10-19 14:15:00|55.72|55.59|55.82|55.69|55.82|55.69|55.72|55.59|1433
1603117200000|2020-10-19 14:20:00|55.72|55.59|55.82|55.69|55.82|55.69|55.72|55.59|259
1603117500000|2020-10-19 14:25:00|55.72|55.59|55.82|55.69|55.82|55.69|55.72|55.59|901
1603117800000|2020-10-19 14:30:00|55.92|55.79|56.02|55.89|56.02|55.89|55.82|55.69|3279
1603118100000|2020-10-19 14:35:00|55.92|55.79|56.02|55.89|56.02|55.89|55.92|55.79|13224
1603118400000|2020-10-19 14:40:00|56.12|55.99|56.02|55.89|56.12|55.99|56.02|55.89|2853
1603118700000|2020-10-19 14:45:00|55.92|55.79|56.12|55.99|56.12|55.99|55.92|55.79|400
1603119000000|2020-10-19 14:50:00|56.22|56.09|56.32|56.19|56.32|56.19|56.22|56.09|3117
1603119300000|2020-10-19 14:55:00|56.22|56.09|56.22|56.09|56.32|56.19|56.12|55.99|1615
1603119600000|2020-10-19 15:00:00|56.32|56.19|56.32|56.19|56.32|56.19|56.32|56.19|3571
1603119900000|2020-10-19 15:05:00|56.22|56.09|56.32|56.09|56.32|56.19|56.22|56.09|744
1603120200000|2020-10-19 15:10:00|56.22|56.19|56.22|56.09|56.32|56.19|56.22|56.09|328
1603120500000|2020-10-19 15:15:00|56.12|55.99|56.12|55.99|56.22|56.09|56.12|55.99|2377
1603120800000|2020-10-19 15:20:00|56.02|55.89|55.92|55.79|56.12|55.99|55.92|55.79|1743
1603121100000|2020-10-19 15:25:00|56.02|55.89|56.02|55.89|56.02|55.89|56.02|55.89|2774
1603121400000|2020-10-19 15:30:00|55.92|55.79|55.92|55.79|55.92|55.79|55.92|55.79|2635
1603121700000|2020-10-19 15:35:00|56.02|55.89|55.92|55.79|56.02|55.89|55.92|55.79|2571
1603122000000|2020-10-19 15:40:00|56.02|55.89|56.02|55.89|56.02|55.89|56.02|55.89|1194
1603122300000|2020-10-19 15:45:00|||||||||96
1603122600000|2020-10-19 15:50:00|||||||||814
1603122900000|2020-10-19 15:55:00|||||||||421
1603123200000|2020-10-19 16:00:00|||||||||25
1603123500000|2020-10-19 16:05:00|||||||||229
1603123800000|2020-10-19 16:10:00|||||||||70
1603124100000|2020-10-19 16:15:00|||||||||1
1603124400000|2020-10-19 16:20:00|||||||||2
1603124700000|2020-10-19 16:25:00|||||||||103
1603125000000|2020-10-19 16:30:00|55.92|55.79|55.92|55.79|55.92|55.79|55.92|55.79|111
1603125600000|2020-10-19 16:40:00|||||||||7
1603126200000|2020-10-19 16:50:00|||||||||1
1603126500000|2020-10-19 16:55:00|||||||||58
1603126800000|2020-10-19 17:00:00|56.02|55.89|55.92|55.79|56.02|55.89|55.92|55.79|670
1603127400000|2020-10-19 17:10:00|||||||||1
1603128300000|2020-10-19 17:25:00|||||||||1
1603128600000|2020-10-19 17:30:00|55.82|55.69|55.82|55.59|55.82|55.69|55.72|55.59|1109
1603128900000|2020-10-19 17:35:00|55.92|55.69|55.82|55.69|55.92|55.79|55.82|55.69|1130
1603129200000|2020-10-19 17:40:00|55.72|55.59|55.82|55.69|55.82|55.69|55.72|55.59|610
1603129500000|2020-10-19 17:45:00||55.59||55.69||55.69||55.59|309
1603129800000|2020-10-19 17:50:00|55.72|55.59|55.72|55.59|55.72|55.69|55.72|55.59|804
1603130100000|2020-10-19 17:55:00|55.82|55.69|55.82|55.69|55.82|55.69|55.82|55.69|236
1603130400000|2020-10-19 18:00:00|55.72|55.59|55.82|55.69|55.82|55.69|55.72|55.59|180
1603131000000|2020-10-19 18:10:00|||||||||18
1603131300000|2020-10-19 18:15:00|||||||||369
1603132200000|2020-10-19 18:30:00|55.72|55.59|55.72|55.59|55.72|55.59|55.72|55.59|50
1603132500000|2020-10-19 18:35:00|55.62|55.49|55.62|55.49|55.72|55.59|55.62|55.49|46
1603132800000|2020-10-19 18:40:00|55.52|55.39|55.52|55.39|55.62|55.39|55.52|55.39|304
1603133100000|2020-10-19 18:45:00||55.29||55.29||55.39||55.29|36
1603133400000|2020-10-19 18:50:00|55.42||55.42||55.52||55.42||161
1603133700000|2020-10-19 18:55:00|55.52|55.39|55.42|55.29|55.52|55.39|55.42|55.29|25
1603134000000|2020-10-19 19:00:00|55.32|55.19|55.32|55.19|55.42|55.19|55.32|55.19|151
1603134300000|2020-10-19 19:05:00|55.22|55.09|55.22|55.09|55.32|55.19|55.12|54.99|1928
1603134600000|2020-10-19 19:10:00|55.32|54.99|55.32|55.19|55.32|55.19|55.22|54.99|1345
1603134900000|2020-10-19 19:15:00|55.22|55.09|55.32|55.19|55.32|55.19|55.22|55.09|188
1603135500000|2020-10-19 19:25:00||55.09||55.19||55.19||55.09|205
1603135800000|2020-10-19 19:30:00|55.42|55.29|55.42|55.29|55.42|55.29|55.32|55.29|474
1603136100000|2020-10-19 19:35:00||55.19||55.29||55.29||55.19|195
1603136400000|2020-10-19 19:40:00|55.32|55.19|55.32|55.19|55.42|55.29|55.32|55.19|136
1603136700000|2020-10-19 19:45:00|55.42||55.42||55.42||55.32||230
1603137000000|2020-10-19 19:50:00|55.32|55.29|55.22|54.99|55.32|55.29|55.12|54.99|774
1603137300000|2020-10-19 19:55:00|55.32|55.09|55.32|55.09|55.32|55.09|55.32|54.99|188
1603173900000|2020-10-20 06:05:00|55.32|55.19|55.42|55.29|55.42|55.29|55.32|55.19|85
1603174200000|2020-10-20 06:10:00|55.52|55.39|55.62|55.39|55.62|55.39|55.52|55.29|102
1603174500000|2020-10-20 06:15:00|55.72|55.49|55.62|55.49|55.72|55.59|55.62|55.49|31
1603174800000|2020-10-20 06:20:00|55.52|55.39|55.62|55.49|55.62|55.49|55.52|55.39|78
1603175100000|2020-10-20 06:25:00|||||||||5
1603175400000|2020-10-20 06:30:00|55.72|55.59|55.72|55.59|55.82|55.69|55.72|55.59|562
1603176000000|2020-10-20 06:40:00|55.62|55.49|55.72|55.49|55.72|55.59|55.62|55.49|125
1603176300000|2020-10-20 06:45:00|55.62|55.59|55.72|55.59|55.72|55.59|55.62|55.39|155
1603176900000|2020-10-20 06:55:00|55.62|55.49|55.72|55.59|55.72|55.59|55.62|55.49|95
1603177200000|2020-10-20 07:00:00|55.62|55.49|55.92|55.79|56.02|55.89|55.62|55.49|4189
1603177500000|2020-10-20 07:05:00|55.82|55.69|56.02|55.89|56.02|55.89|55.72|55.59|3030
1603177800000|2020-10-20 07:10:00|55.92|55.79|55.72|55.59|55.92|55.79|55.62|55.49|1605
1603178100000|2020-10-20 07:15:00|55.82|55.69|55.82|55.69|55.92|55.79|55.62|55.49|2042
1603178400000|2020-10-20 07:20:00|55.72|55.59|55.72|55.59|55.92|55.79|55.62|55.49|854
1603178700000|2020-10-20 07:25:00|55.62|55.49|55.72|55.59|55.82|55.69|55.62|55.49|751
1603179000000|2020-10-20 07:30:00|55.62|55.49|55.62|55.49|55.72|55.59|55.62|55.49|88
1603179300000|2020-10-20 07:35:00|55.52|55.39|55.72|55.59|55.72|55.59|55.52|55.39|1069
1603179600000|2020-10-20 07:40:00|55.82|55.69|55.92|55.79|55.92|55.79|55.82|55.69|1043
1603179900000|2020-10-20 07:45:00|55.82|55.69|56.02|55.89|56.02|55.89|55.82|55.69|673
1603180200000|2020-10-20 07:50:00|56.12|55.99|56.22|56.09|56.32|56.19|56.12|55.99|4823
1603180500000|2020-10-20 07:55:00|56.32|55.99|56.32|56.09|56.32|56.19|56.22|55.99|267
1603180800000|2020-10-20 08:00:00|56.42|56.19|56.52|56.39|56.52|56.39|56.32|56.09|841
1603181100000|2020-10-20 08:05:00|56.42|56.29|56.42|56.29|56.52|56.39|56.32|56.19|2850
1603181400000|2020-10-20 08:10:00|||||||||974
1603181700000|2020-10-20 08:15:00|56.52|56.39|56.52|56.39|56.52|56.39|56.42|56.29|2373
1603182000000|2020-10-20 08:20:00|56.62|56.49|56.62|56.49|56.62|56.49|56.52|56.39|4587
1603182300000|2020-10-20 08:25:00|56.52|56.39|56.62|56.49|56.62|56.49|56.52|56.39|469
1603182600000|2020-10-20 08:30:00|56.52|56.39|56.62|56.49|56.62|56.49|56.52|56.39|436
1603182900000|2020-10-20 08:35:00|56.72|56.59|56.72|56.59|56.72|56.59|56.72|56.59|3933
1603183200000|2020-10-20 08:40:00|56.62|56.49|56.62|56.49|56.72|56.59|56.62|56.49|1739
1603183500000|2020-10-20 08:45:00|56.52|56.39|56.72|56.59|56.72|56.59|56.52|56.39|1348
1603183800000|2020-10-20 08:50:00|56.62|56.49|56.72|56.59|56.72|56.59|56.62|56.49|207
1603184100000|2020-10-20 08:55:00|56.82||56.72||56.82||56.72||815
1603184400000|2020-10-20 09:00:00|56.82|56.69|56.92|56.79|56.92|56.79|56.72|56.69|1245
1603184700000|2020-10-20 09:05:00|57.02|56.89|57.12|56.99|57.12|56.99|57.02|56.89|7411
1603185000000|2020-10-20 09:10:00|57.22|57.09|57.12|56.99|57.22|57.09|57.12|56.99|2326
1603185300000|2020-10-20 09:15:00|57.22|57.09|57.12|56.99|57.22|57.09|57.12|56.99|4694
1603185600000|2020-10-20 09:20:00|57.22|57.09|57.12|56.99|57.22|57.09|57.12|56.99|2102
1603185900000|2020-10-20 09:25:00|57.02|56.89|57.02|56.89|57.12|56.99|57.02|56.89|2520
1603186200000|2020-10-20 09:30:00|||||||||2119
1603186500000|2020-10-20 09:35:00|||||||||699
1603186800000|2020-10-20 09:40:00|56.92|56.79|56.92|56.79|57.02|56.89|56.92|56.79|834
1603187100000|2020-10-20 09:45:00|56.82|56.69|56.82|56.69|56.92|56.79|56.82|56.69|5721
1603187400000|2020-10-20 09:50:00|56.92|56.79|57.02|56.89|57.02|56.89|56.92|56.79|1565
1603187700000|2020-10-20 09:55:00|56.92|56.79|56.92|56.79|56.92|56.79|56.92|56.79|336
1603188000000|2020-10-20 10:00:00|57.02|56.89|56.92|56.69|57.02|56.89|56.82|56.69|746
1603188300000|2020-10-20 10:05:00|56.82|56.79|56.82|56.69|56.92|56.79|56.82|56.69|1222
1603188600000|2020-10-20 10:10:00|56.72|56.59|56.72|56.59|56.82|56.69|56.72|56.59|1695
1603188900000|2020-10-20 10:15:00|||||||||2137
1603189200000|2020-10-20 10:20:00|56.82|56.69|56.92|56.79|56.92|56.79|56.72|56.59|1282
1603189500000|2020-10-20 10:25:00|56.82|56.69|57.12|56.99|57.12|56.99|56.82|56.69|1500
1603189800000|2020-10-20 10:30:00|57.02|56.89|57.02|56.89|57.02|56.89|56.92|56.79|445
1603190100000|2020-10-20 10:35:00|57.12|56.99|57.02|56.89|57.12|56.99|57.02|56.89|571
1603190400000|2020-10-20 10:40:00|57.12|56.99|57.12|56.99|57.12|56.99|57.12|56.89|11
1603190700000|2020-10-20 10:45:00|57.22|57.09|57.12|56.99|57.22|57.09|57.12|56.99|1156
1603191000000|2020-10-20 10:50:00|||||||||281
1603191300000|2020-10-20 10:55:00|57.02|56.89|57.12|56.99|57.12|56.99|57.02|56.89|1279
1603191600000|2020-10-20 11:00:00|57.22|57.09|57.22|57.09|57.22|57.09|57.22|57.09|2306
1603191900000|2020-10-20 11:05:00|57.32|57.19|57.32|57.19|57.32|57.19|57.32|57.19|48
1603192200000|2020-10-20 11:10:00|57.42|57.29|57.42|57.29|57.42|57.29|57.32|57.19|1761
1603192500000|2020-10-20 11:15:00|57.32|57.19|57.32|57.19|57.32|57.19|57.32|57.09|3317
1603192800000|2020-10-20 11:20:00|57.22|57.09|57.22|57.09|57.22|57.19|57.22|57.09|146
1603193100000|2020-10-20 11:25:00|57.12|56.99|57.12|56.99|57.12|56.99|57.12|56.99|252
1603193400000|2020-10-20 11:30:00|57.02|56.89|57.12|56.99|57.12|56.99|57.02|56.89|1351
1603193700000|2020-10-20 11:35:00|57.02|56.89|57.02|56.89|57.12|56.99|57.02|56.89|129
1603194000000|2020-10-20 11:40:00|57.12|56.99|57.02|56.89|57.12|56.99|57.02|56.89|208
1603194300000|2020-10-20 11:45:00|56.92|56.79|57.02|56.89|57.02|56.89|56.92|56.79|267
1603194600000|2020-10-20 11:50:00|57.12|56.99|57.12|56.99|57.12|56.99|57.02|56.89|258
1603194900000|2020-10-20 11:55:00|57.22|57.09|57.22|57.09|57.22|57.09|57.22|56.99|368
1603195200000|2020-10-20 12:00:00|57.12|56.99|57.12|56.99|57.22|57.09|57.12|56.99|350
1603195500000|2020-10-20 12:05:00|57.02|56.89|57.02|56.89|57.22|57.09|57.02|56.89|2926
1603195800000|2020-10-20 12:10:00|56.92|56.79|56.92|56.79|57.02|56.89|56.92|56.79|270
1603196100000|2020-10-20 12:15:00|56.82|56.69|56.82|56.69|56.92|56.69|56.82|56.69|387
1603196400000|2020-10-20 12:20:00|56.72|56.59|56.72|56.59|56.82|56.69|56.72|56.59|1231
1603196700000|2020-10-20 12:25:00|56.82|56.69|56.92|56.79|56.92|56.79|56.82|56.69|1422
1603197000000|2020-10-20 12:30:00|57.02|56.89|56.82|56.69|57.02|56.89|56.82|56.69|1288
1603197300000|2020-10-20 12:35:00|56.92|56.79|57.02|56.89|57.02|56.89|56.82|56.69|340
1603197600000|2020-10-20 12:40:00|56.92|56.79|57.02|56.89|57.12|56.89|56.92|56.79|105
1603197900000|2020-10-20 12:45:00|57.12|56.99|57.12|56.99|57.22|57.09|57.12|56.99|816
1603198200000|2020-10-20 12:50:00|57.22|57.09|57.32|57.19|57.32|57.19|57.12|56.99|376
1603198500000|2020-10-20 12:55:00|57.22|57.09|57.12|56.99|57.32|57.09|57.12|56.99|410
1603198800000|2020-10-20 13:00:00|57.02|56.89|57.12|56.99|57.12|56.99|57.02|56.89|1398
1603199100000|2020-10-20 13:05:00|57.02|56.89|57.12|56.99|57.12|56.99|57.02|56.89|109
1603199400000|2020-10-20 13:10:00|57.22|57.09|57.12|56.99|57.22|57.09|57.12|56.99|2788
1603199700000|2020-10-20 13:15:00|||||||||41
1603200000000|2020-10-20 13:20:00|||||||||1752
1603200300000|2020-10-20 13:25:00|57.02|56.89|57.02|56.89|57.12|56.99|57.02|56.89|968
1603200600000|2020-10-20 13:30:00|56.92|56.79|57.12|56.99|57.22|57.09|56.92|56.79|1107
1603200900000|2020-10-20 13:35:00|57.22|57.09|57.12|56.99|57.22|57.09|57.12|56.99|460
1603201200000|2020-10-20 13:40:00|57.22|57.09|57.42|57.29|57.42|57.29|57.22|57.09|4367
1603201500000|2020-10-20 13:45:00|||||||||103
1603201800000|2020-10-20 13:50:00|57.52|57.39|57.62|57.49|57.62|57.49|57.42|57.29|7626
1603202100000|2020-10-20 13:55:00|57.52|57.39|57.52|57.39|57.52|57.39|57.42|57.29|2062
1603202400000|2020-10-20 14:00:00|57.42|57.29|57.42|57.29|57.52|57.39|57.32|57.19|792
1603202700000|2020-10-20 14:05:00|57.32|57.19|57.42|57.29|57.42|57.29|57.32|57.19|363
1603203000000|2020-10-20 14:10:00|57.52|57.39|57.32|57.19|57.52|57.39|57.32|57.19|2484
1603203300000|2020-10-20 14:15:00|57.42|57.29|57.22|57.09|57.42|57.29|57.22|57.09|1362
1603203600000|2020-10-20 14:20:00|57.12|56.99|57.22|57.09|57.22|57.09|57.12|56.99|377
1603203900000|2020-10-20 14:25:00|57.32|57.19|57.32|57.19|57.32|57.19|57.22|57.09|795
1603204200000|2020-10-20 14:30:00|57.22|57.09|57.32|57.19|57.32|57.19|57.22|57.09|2012
1603204500000|2020-10-20 14:35:00|57.22|57.09|57.32|57.19|57.32|57.19|57.22|57.09|464
1603204800000|2020-10-20 14:40:00|57.42|57.29|57.32|57.19|57.42|57.29|57.32|57.19|389
1603205100000|2020-10-20 14:45:00|57.42|57.29|57.42|57.29|57.42|57.29|57.32|57.19|549
1603205400000|2020-10-20 14:50:00|57.52|57.39|57.52|57.39|57.52|57.39|57.42|57.29|355
1603205700000|2020-10-20 14:55:00|57.42|57.29|57.42|57.29|57.42|57.29|57.42|57.29|1665
1603206000000|2020-10-20 15:00:00|57.32|57.19|57.32|57.19|57.42|57.29|57.22|57.09|2182
1603206300000|2020-10-20 15:05:00|57.42|57.29|57.32|57.19|57.42|57.29|57.32|57.19|2614
1603206600000|2020-10-20 15:10:00|57.42|57.29|57.12|56.99|57.42|57.29|57.12|56.99|1361
1603206900000|2020-10-20 15:15:00|57.22|57.09|57.12|56.99|57.22|57.09|57.12|56.99|1112
1603207200000|2020-10-20 15:20:00|57.02|56.89|57.02|56.89|57.12|56.99|57.02|56.89|3089
1603207500000|2020-10-20 15:25:00|57.12|56.99|57.22|57.09|57.22|57.09|57.02|56.89|6859
1603207800000|2020-10-20 15:30:00|57.12|56.99|56.92|56.79|57.12|56.99|56.92|56.79|10039
1603208100000|2020-10-20 15:35:00|57.02|56.89|56.92|56.79|57.02|56.89|56.82|56.69|4543
1603208400000|2020-10-20 15:40:00|56.82|56.69|56.82|56.69|56.82|56.69|56.82|56.69|449
1603208700000|2020-10-20 15:45:00|56.72|56.59|56.82|56.69|56.92|56.79|56.62|56.49|5525
1603209000000|2020-10-20 15:50:00|||||||||831
1603209300000|2020-10-20 15:55:00|||||||||878
1603209600000|2020-10-20 16:00:00|||||||||2
1603209900000|2020-10-20 16:05:00|56.72|56.59|56.72|56.59|56.82|56.59|56.72|56.59|980
1603210200000|2020-10-20 16:10:00|56.82|56.69|56.82|56.69|56.82|56.69|56.82|56.69|109
1603210500000|2020-10-20 16:15:00|||||||||125
1603210800000|2020-10-20 16:20:00|56.72|56.59|56.72|56.59|56.82|56.69|56.72|56.59|683
1603211100000|2020-10-20 16:25:00|||||||||199
1603211400000|2020-10-20 16:30:00|56.82|56.69|56.92|56.79|56.92|56.79|56.82|56.69|170
1603211700000|2020-10-20 16:35:00|57.02|56.89|56.82|56.69|57.02|56.89|56.82|56.69|265
1603212000000|2020-10-20 16:40:00|56.92|56.79|56.92|56.79|56.92|56.79|56.82|56.79|676
1603212300000|2020-10-20 16:45:00|56.82|56.69|56.82|56.69|56.82|56.69|56.82|56.69|95
1603212600000|2020-10-20 16:50:00|56.92||56.82||56.92||56.82||315
1603212900000|2020-10-20 16:55:00|56.92||56.92||56.92||56.92||1144
1603213200000|2020-10-20 17:00:00||56.79||56.79||56.79||56.79|0
1603213500000|2020-10-20 17:05:00|57.02|56.89|56.92|56.79|57.02|56.89|56.92|56.79|432
1603213800000|2020-10-20 17:10:00|57.02|56.89|57.02|56.89|57.02|56.89|57.02|56.89|203
1603214100000|2020-10-20 17:15:00|56.92|56.79|57.02|56.79|57.02|56.79|56.92|56.79|100
1603214400000|2020-10-20 17:20:00|57.12|56.89|57.12|56.99|57.12|56.99|57.12|56.89|402
1603214700000|2020-10-20 17:25:00||56.89||56.99||56.99||56.89|0
1603215300000|2020-10-20 17:35:00|||||||||60
1603215600000|2020-10-20 17:40:00|57.22|57.09|57.22|57.09|57.22|57.09|57.22|57.09|244
1603216500000|2020-10-20 17:55:00|57.12|56.99|57.12|56.99|57.12|56.99|57.02|56.89|1027
1603216800000|2020-10-20 18:00:00|||||||||297
1603217100000|2020-10-20 18:05:00|57.02|56.89|57.02|56.89|57.12|56.89|57.02|56.89|14
1603217700000|2020-10-20 18:15:00|57.12|56.99|57.12|56.99|57.12|56.99|57.12|56.99|16
1603218000000|2020-10-20 18:20:00|57.22||57.12||57.22||57.12||0
1603219200000|2020-10-20 18:40:00|||||||||200
1603219500000|2020-10-20 18:45:00|||||||||2
1603219800000|2020-10-20 18:50:00|||||||||201
1603220400000|2020-10-20 19:00:00|||||||||804
1603220700000|2020-10-20 19:05:00|57.02|56.89|56.92|56.79|57.02|56.89|56.92|56.79|327
1603221000000|2020-10-20 19:10:00|56.82|56.69|56.82|56.69|56.92|56.69|56.82|56.69|30
1603221300000|2020-10-20 19:15:00|56.72|56.59|56.82|56.69|56.82|56.69|56.72|56.59|32
1603221600000|2020-10-20 19:20:00||56.59||56.69||56.69||56.59|0
1603221900000|2020-10-20 19:25:00|56.92|56.79|56.92|56.79|56.92|56.79|56.92|56.79|56
1603222200000|2020-10-20 19:30:00|56.82|56.69|56.92|56.69|56.92|56.79|56.82|56.69|106
1603222500000|2020-10-20 19:35:00|56.82|56.59|56.72|56.59|56.82|56.69|56.72|56.49|335
1603222800000|2020-10-20 19:40:00|56.82|56.69|56.92|56.69|56.92|56.69|56.82|56.69|226
1603223100000|2020-10-20 19:45:00|56.82|56.79|56.82|56.59|57.02|56.89|56.82|56.59|645
1603223400000|2020-10-20 19:50:00||56.69||56.69||56.69||56.59|47
1603223700000|2020-10-20 19:55:00|56.72|56.59|56.72|56.59|56.82|56.69|56.72|56.59|578
1603260300000|2020-10-21 06:05:00|56.82|56.69|57.12|56.99|57.12|56.99|56.82|56.69|1240
1603260600000|2020-10-21 06:10:00|57.22|57.09|57.52|57.39|57.52|57.39|57.22|57.09|354
1603260900000|2020-10-21 06:15:00|57.42|57.29|57.62|57.39|57.62|57.39|57.42|57.29|314
1603261200000|2020-10-21 06:20:00|57.52|57.29|57.62|57.49|57.62|57.49|57.52|57.29|655
1603261500000|2020-10-21 06:25:00|57.72|57.59|57.82|57.69|57.82|57.69|57.72|57.59|524
1603261800000|2020-10-21 06:30:00|||||||||579
1603262100000|2020-10-21 06:35:00|||||||||295
1603262400000|2020-10-21 06:40:00|57.92|57.79|57.92|57.79|58.02|57.89|57.82|57.69|856
1603262700000|2020-10-21 06:45:00|57.82|57.69|57.82|57.69|57.82|57.79|57.82|57.69|220
1603263000000|2020-10-21 06:50:00|57.92||57.82||57.92||57.82||703
1603263300000|2020-10-21 06:55:00|57.92|57.79|57.62|57.49|57.92|57.79|57.52|57.39|2622
1603263600000|2020-10-21 07:00:00|57.52|57.39|57.32|57.19|57.52|57.39|57.22|57.09|4862
1603263900000|2020-10-21 07:05:00|57.22|57.09|57.52|57.39|57.62|57.49|57.12|56.99|3997
1603264200000|2020-10-21 07:10:00|57.42|57.29|57.42|57.29|57.52|57.39|57.22|57.09|2260
1603264500000|2020-10-21 07:15:00|57.32|57.19|57.42|57.29|57.52|57.39|57.32|57.19|454
1603264800000|2020-10-21 07:20:00|57.52|57.39|57.32|57.19|57.52|57.39|57.22|57.09|1525
1603265100000|2020-10-21 07:25:00|57.22|57.09|57.32|57.19|57.52|57.39|57.22|57.09|550
1603265400000|2020-10-21 07:30:00|57.42|57.29|57.72|57.59|57.72|57.59|57.32|57.19|1951
1603265700000|2020-10-21 07:35:00|57.82|57.69|57.72|57.59|57.82|57.69|57.72|57.59|1478
1603266000000|2020-10-21 07:40:00|57.62|57.49|57.52|57.39|57.82|57.69|57.52|57.39|1842
1603266300000|2020-10-21 07:45:00|57.42|57.29|57.42|57.29|57.42|57.29|57.32|57.19|1995
1603266600000|2020-10-21 07:50:00|57.32|57.19|57.52|57.39|57.52|57.39|57.32|57.19|1387
1603266900000|2020-10-21 07:55:00|57.62|57.49|57.52|57.39|57.62|57.49|57.52|57.39|1214
1603267200000|2020-10-21 08:00:00|57.62|57.49|57.52|57.39|57.62|57.49|57.42|57.29|1429
1603267500000|2020-10-21 08:05:00|57.42|57.29|57.32|57.19|57.52|57.39|57.32|57.19|2116
1603267800000|2020-10-21 08:10:00|57.22|57.09|57.42|57.29|57.42|57.29|57.22|57.09|570
1603268100000|2020-10-21 08:15:00|57.32|57.19|57.22|57.09|57.42|57.29|57.22|57.09|1054
1603268400000|2020-10-21 08:20:00|57.12|56.99|57.12|56.99|57.12|57.09|57.02|56.89|2070
1603268700000|2020-10-21 08:25:00|57.22|57.09|57.22|57.09|57.32|57.19|57.12|56.99|733
1603269000000|2020-10-21 08:30:00|57.12|56.99|57.22|57.09|57.32|57.19|57.12|56.99|797
1603269300000|2020-10-21 08:35:00|57.12|56.99|57.22|57.09|57.22|57.09|57.12|56.99|108
1603269600000|2020-10-21 08:40:00|57.12|56.99|56.92|56.79|57.22|56.99|56.92|56.79|375
1603269900000|2020-10-21 08:45:00|57.02|56.89|56.92|56.79|57.02|56.89|56.92|56.79|528
1603270200000|2020-10-21 08:50:00|56.82|56.69|56.72|56.59|56.92|56.79|56.72|56.59|1857
1603270500000|2020-10-21 08:55:00|56.62|56.49|56.62|56.49|56.72|56.59|56.62|56.49|646
1603270800000|2020-10-21 09:00:00|56.52|56.39|56.52|56.39|56.72|56.59|56.52|56.39|3340
1603271100000|2020-10-21 09:05:00|56.62|56.49|56.72|56.59|56.72|56.59|56.52|56.39|1473
1603271400000|2020-10-21 09:10:00|56.62|56.49|56.62|56.49|56.72|56.59|56.62|56.49|441
1603271700000|2020-10-21 09:15:00|56.52|56.39|56.72|56.59|56.72|56.59|56.52|56.39|881
1603272000000|2020-10-21 09:20:00|56.62|56.49|56.72|56.59|56.72|56.59|56.62|56.49|515
1603272300000|2020-10-21 09:25:00|||||||||35
1603272600000|2020-10-21 09:30:00|56.62|56.49|56.62|56.49|56.72|56.59|56.62|56.49|140
1603272900000|2020-10-21 09:35:00|56.52|56.39|56.72|56.59|56.72|56.59|56.52|56.39|126
1603273200000|2020-10-21 09:40:00|56.82|56.69|56.92|56.79|57.02|56.89|56.82|56.69|2365
1603273500000|2020-10-21 09:45:00|57.02|56.89|56.92|56.79|57.02|56.89|56.82|56.69|590
1603273800000|2020-10-21 09:50:00|56.82|56.69|56.82|56.69|56.92|56.79|56.82|56.69|310
1603274100000|2020-10-21 09:55:00|56.72|56.59|56.82|56.69|56.82|56.69|56.72|56.59|305
1603274400000|2020-10-21 10:00:00|56.72|56.59|56.62|56.49|56.72|56.59|56.62|56.49|102
1603274700000|2020-10-21 10:05:00|||||||||1
1603275000000|2020-10-21 10:10:00|56.72|56.59|56.72|56.59|56.72|56.59|56.72|56.49|95
1603275300000|2020-10-21 10:15:00|56.62|56.49|56.62|56.49|56.62|56.49|56.62|56.49|570
1603275600000|2020-10-21 10:20:00|56.72|56.59|56.72|56.59|56.82|56.69|56.62|56.49|291
1603275900000|2020-10-21 10:25:00|56.82|56.69|56.82|56.69|56.82|56.69|56.72|56.59|97
1603276200000|2020-10-21 10:30:00|56.92|56.79|56.72|56.59|56.92|56.79|56.72|56.59|183
1603276500000|2020-10-21 10:35:00|56.82|56.69|56.92|56.79|56.92|56.79|56.72|56.59|202
1603276800000|2020-10-21 10:40:00|57.02|56.89|56.82|56.69|57.02|56.89|56.82|56.69|1683
1603277100000|2020-10-21 10:45:00|56.92|56.79|57.02|56.89|57.02|56.89|56.92|56.79|13
1603277400000|2020-10-21 10:50:00|57.12|56.99|57.02|56.89|57.12|56.99|57.02|56.89|905
1603277700000|2020-10-21 10:55:00|56.92|56.79|56.92|56.79|57.02|56.89|56.92|56.79|730
1603278000000|2020-10-21 11:00:00|56.82|56.69|56.82|56.69|56.92|56.79|56.82|56.69|711
1603278300000|2020-10-21 11:05:00|56.92|56.59|56.72|56.59|56.92|56.69|56.72|56.59|883
1603278600000|2020-10-21 11:10:00|56.82|56.69|56.72|56.59|56.82|56.69|56.72|56.59|178
1603278900000|2020-10-21 11:15:00|56.82|56.69|56.82|56.69|56.82|56.69|56.72|56.59|48
1603279200000|2020-10-21 11:20:00|56.72|56.59|56.82|56.69|56.82|56.69|56.72|56.59|476
1603279500000|2020-10-21 11:25:00|56.72|56.59|56.82|56.69|56.82|56.69|56.72|56.59|46
1603279800000|2020-10-21 11:30:00|56.92|56.79|56.92|56.79|56.92|56.79|56.82|56.69|86
1603280100000|2020-10-21 11:35:00|56.82|56.69|56.92|56.79|56.92|56.79|56.82|56.69|187
1603280400000|2020-10-21 11:40:00|56.82|56.69|56.82|56.69|56.82|56.79|56.82|56.69|44
1603280700000|2020-10-21 11:45:00|56.72|56.59|56.72|56.59|56.82|56.69|56.72|56.59|334
1603281000000|2020-10-21 11:50:00|56.62|56.49|56.72|56.59|56.82|56.69|56.62|56.49|158
1603281300000|2020-10-21 11:55:00|56.82|56.69|56.72|56.59|56.82|56.69|56.72|56.59|124
1603281600000|2020-10-21 12:00:00|56.62|56.49|56.72|56.59|56.72|56.59|56.62|56.49|75
1603281900000|2020-10-21 12:05:00|56.62|56.49|56.72|56.59|56.72|56.59|56.62|56.49|651
1603282200000|2020-10-21 12:10:00|56.62|56.49|56.62|56.49|56.72|56.59|56.62|56.49|636
1603282500000|2020-10-21 12:15:00|56.52|56.39|56.62|56.49|56.62|56.49|56.52|56.39|538
1603282800000|2020-10-21 12:20:00|56.72|56.59|56.52|56.39|56.72|56.59|56.52|56.39|136
1603283100000|2020-10-21 12:25:00|56.62|56.49|56.62|56.49|56.62|56.49|56.52|56.39|47
1603283400000|2020-10-21 12:30:00|56.52|56.39|56.52|56.39|56.62|56.49|56.52|56.39|1072
1603283700000|2020-10-21 12:35:00|56.62|56.49|56.62|56.49|56.62|56.49|56.52|56.39|1300
1603284000000|2020-10-21 12:40:00|56.52|56.39|56.52|56.39|56.62|56.49|56.52|56.39|112
1603284300000|2020-10-21 12:45:00|56.42|56.29|56.52|56.39|56.52|56.39|56.42|56.29|800
1603284900000|2020-10-21 12:55:00|56.42|56.29|56.42|56.29|56.52|56.39|56.42|56.29|311
1603285200000|2020-10-21 13:00:00|56.52|56.39|56.42|56.29|56.52|56.39|56.42|56.29|602
1603285500000|2020-10-21 13:05:00|56.32|56.19|56.32|56.19|56.42|56.29|56.22|56.09|416
1603285800000|2020-10-21 13:10:00|||||||||333
1603286100000|2020-10-21 13:15:00|56.42|56.29|56.42|56.29|56.52|56.39|56.42|56.19|25
1603286400000|2020-10-21 13:20:00|56.32|56.19|56.32|56.19|56.42|56.29|56.32|56.19|190
1603286700000|2020-10-21 13:25:00|56.42|56.29|56.32|56.19|56.42|56.29|56.32|56.19|2916
1603287000000|2020-10-21 13:30:00|56.22|56.09|56.22|56.09|56.32|56.19|56.22|56.09|477
1603287300000|2020-10-21 13:35:00|56.12|55.99|56.22|56.09|56.22|56.09|56.12|55.99|828
1603287600000|2020-10-21 13:40:00|56.32|56.19|56.52|56.39|56.52|56.39|56.22|56.19|1581
1603287900000|2020-10-21 13:45:00|56.42|56.29|56.32|56.19|56.52|56.39|56.32|56.19|774
1603288200000|2020-10-21 13:50:00|56.22|56.09|56.42|56.29|56.42|56.29|56.22|56.09|1292
1603288500000|2020-10-21 13:55:00|56.32|56.19|56.62|56.49|56.62|56.49|56.32|56.19|3407
1603288800000|2020-10-21 14:00:00|56.52|56.39|56.62|56.49|56.62|56.49|56.42|56.29|723
1603289100000|2020-10-21 14:05:00|56.52|56.39|56.62|56.49|56.62|56.49|56.52|56.39|463
1603289400000|2020-10-21 14:10:00|56.52|56.39|56.62|56.49|56.62|56.49|56.52|56.39|1474
1603289700000|2020-10-21 14:15:00|56.52|56.39|56.52|56.39|56.62|56.49|56.42|56.29|1454
1603290000000|2020-10-21 14:20:00|56.62|56.49|56.32|56.19|56.62|56.49|56.32|56.19|393
1603290300000|2020-10-21 14:25:00|56.22|56.09|56.32|56.19|56.32|56.19|56.12|55.99|6639
1603290600000|2020-10-21 14:30:00|56.22|56.09|56.22|56.09|56.32|56.19|56.22|56.09|714
1603290900000|2020-10-21 14:35:00|56.32|56.19|56.42|56.29|56.42|56.29|56.22|56.09|612
1603291200000|2020-10-21 14:40:00|56.32|56.19|56.32|56.19|56.42|56.29|56.32|56.19|534
1603291500000|2020-10-21 14:45:00|56.22|56.09|56.22|56.09|56.32|56.19|56.12|55.99|694
1603291800000|2020-10-21 14:50:00|56.12|55.99|56.12|55.99|56.22|56.09|56.12|55.99|990
1603292100000|2020-10-21 14:55:00|56.22|56.09|56.22|56.09|56.22|56.09|56.12|55.99|2343
1603292400000|2020-10-21 15:00:00|56.12|55.99|56.12|55.99|56.22|56.09|56.02|55.89|3661
1603292700000|2020-10-21 15:05:00|||||||||924
1603293000000|2020-10-21 15:10:00|56.02|55.89|56.02|55.89|56.02|55.89|56.02|55.89|1984
1603293300000|2020-10-21 15:15:00|55.92|55.79|55.92|55.79|56.02|55.89|55.82|55.69|4102
1603293600000|2020-10-21 15:20:00|55.82|55.69|55.92|55.79|55.92|55.79|55.82|55.69|2367
1603293900000|2020-10-21 15:25:00|55.82|55.69|55.92|55.79|55.92|55.79|55.82|55.69|6215
1603294200000|2020-10-21 15:30:00|55.82|55.69|55.92|55.79|56.02|55.89|55.82|55.69|4943
1603294500000|2020-10-21 15:35:00|56.02|55.89|55.92|55.79|56.02|55.89|55.92|55.79|3922
1603294800000|2020-10-21 15:40:00|55.82|55.69|55.92|55.79|55.92|55.79|55.82|55.69|2410
1603295400000|2020-10-21 15:50:00|56.02|55.89|56.02|55.89|56.02|55.89|56.02|55.89|1060
1603295700000|2020-10-21 15:55:00|55.92|55.79|55.92|55.79|55.92|55.79|55.92|55.79|536
1603296000000|2020-10-21 16:00:00|||||||||246
1603296300000|2020-10-21 16:05:00|56.02|55.89|56.02|55.89|56.02|55.89|56.02|55.89|433
1603296600000|2020-10-21 16:10:00|55.92|55.79|55.92|55.79|55.92|55.79|55.92|55.79|112
1603296900000|2020-10-21 16:15:00|56.02|55.89|55.92|55.79|56.02|55.89|55.92|55.79|433
1603297200000|2020-10-21 16:20:00|56.02|55.89|56.12|55.99|56.22|56.09|55.92|55.79|1509
1603297500000|2020-10-21 16:25:00|56.02|55.89|56.02|55.89|56.02|55.89|56.02|55.89|924
1603297800000|2020-10-21 16:30:00|55.92|55.79|55.82|55.69|55.92|55.79|55.82|55.69|749
1603298100000|2020-10-21 16:35:00|55.92|55.79|55.92|55.79|55.92|55.79|55.92|55.69|409
1603298400000|2020-10-21 16:40:00|55.82|55.69|55.92|55.79|55.92|55.79|55.82|55.69|50
1603298700000|2020-10-21 16:45:00|55.82|55.69|55.82|55.69|55.82|55.69|55.82|55.69|23
1603299000000|2020-10-21 16:50:00|55.92|55.79|55.82|55.69|55.92|55.79|55.82|55.69|58
1603299300000|2020-10-21 16:55:00|55.92|55.79|55.92|55.79|55.92|55.79|55.82|55.69|65
1603299600000|2020-10-21 17:00:00|56.02||56.02||56.02||56.02||60
1603299900000|2020-10-21 17:05:00|55.92||55.92||55.92||55.92||0
1603300200000|2020-10-21 17:10:00|||||||||3
1603300800000|2020-10-21 17:20:00|55.82|55.69|55.92|55.79|55.92|55.79|55.82|55.69|688
1603301100000|2020-10-21 17:25:00|55.82|55.69|55.92|55.69|55.92|55.79|55.82|55.69|22
1603301400000|2020-10-21 17:30:00||55.79||55.79||55.79||55.79|0
1603301700000|2020-10-21 17:35:00|55.82|55.69|55.82|55.69|55.82|55.69|55.82|55.69|26
1603302000000|2020-10-21 17:40:00|55.92|55.79|55.92|55.69|55.92|55.79|55.92|55.69|10
1603302300000|2020-10-21 17:45:00||55.79||55.79||55.79||55.79|0
1603302600000|2020-10-21 17:50:00|56.02||55.92||56.02||55.92||32
1603302900000|2020-10-21 17:55:00|55.82|55.69|55.92|55.79|55.92|55.79|55.82|55.69|29
1603303200000|2020-10-21 18:00:00||55.69||55.79||55.79||55.69|28
1603304400000|2020-10-21 18:20:00|56.02||56.02||56.02||56.02||8
1603304700000|2020-10-21 18:25:00|56.12|55.89|56.02|55.89|56.12|55.89|56.02|55.89|0
1603305000000|2020-10-21 18:30:00|||||||||18
1603305900000|2020-10-21 18:45:00|56.12||56.02||56.12||56.02||63
1603307100000|2020-10-21 19:05:00|55.92|55.79|55.92|55.79|56.02|55.79|55.92|55.79|79
1603307700000|2020-10-21 19:15:00|55.82|55.69|55.92|55.69|55.92|55.69|55.82|55.69|25
1603308000000|2020-10-21 19:20:00||55.79||55.79||55.79||55.79|0
1603308600000|2020-10-21 19:30:00|56.02|55.69|55.92|55.69|56.02|55.69|55.82|55.69|152
1603308900000|2020-10-21 19:35:00|55.82|55.79|55.82|55.69|55.92|55.79|55.82|55.69|366
1603309200000|2020-10-21 19:40:00|55.72|55.59|55.72|55.59|55.82|55.59|55.72|55.59|23
1603309500000|2020-10-21 19:45:00|||||||||221
1603309800000|2020-10-21 19:50:00|55.82|55.69|55.82|55.59|55.82|55.69|55.82|55.59|228
1603310100000|2020-10-21 19:55:00|55.72||55.72||55.82||55.72||115
1603346700000|2020-10-22 06:05:00|||||||||18
1603347000000|2020-10-22 06:10:00|55.72|55.59|55.72|55.49|55.72|55.59|55.62|55.49|137
1603347300000|2020-10-22 06:15:00|55.62|55.59|55.72|55.59|55.72|55.59|55.62|55.49|48
1603347600000|2020-10-22 06:20:00|55.62|55.49|55.72|55.49|55.72|55.49|55.62|55.49|35
1603347900000|2020-10-22 06:25:00|55.62||55.62||55.62||55.62||0
1603348800000|2020-10-22 06:40:00|55.52|55.39|55.52|55.39|55.52|55.49|55.52|55.39|106
1603349100000|2020-10-22 06:45:00|||||||||6
1603349400000|2020-10-22 06:50:00|55.42|55.29|55.42|55.29|55.42|55.39|55.42|55.29|245
1603349700000|2020-10-22 06:55:00|55.32|55.19|55.42|55.29|55.52|55.29|55.32|55.19|678
1603350000000|2020-10-22 07:00:00|55.32|55.19|54.92|54.79|55.32|55.29|54.82|54.69|10346
1603350300000|2020-10-22 07:05:00|55.02|54.89|54.82|54.69|55.22|55.09|54.72|54.59|3107
1603350600000|2020-10-22 07:10:00|54.72|54.59|54.82|54.69|54.92|54.79|54.72|54.59|5682
1603350900000|2020-10-22 07:15:00|54.92|54.79|54.92|54.79|55.22|55.09|54.82|54.69|905
1603351200000|2020-10-22 07:20:00|54.82|54.69|54.72|54.59|54.92|54.79|54.72|54.59|764
1603351500000|2020-10-22 07:25:00|54.82|54.69|54.92|54.79|55.02|54.79|54.62|54.49|1356
1603351800000|2020-10-22 07:30:00|55.02|54.89|55.22|55.09|55.22|55.09|54.92|54.79|1586
1603352100000|2020-10-22 07:35:00|55.32|55.19|55.42|55.29|55.42|55.29|55.32|55.19|1567
1603352400000|2020-10-22 07:40:00|55.32|55.19|55.32|55.19|55.42|55.29|55.22|55.09|237
1603352700000|2020-10-22 07:45:00|55.22|55.09|55.22|55.09|55.32|55.19|55.02|54.89|1983
1603353000000|2020-10-22 07:50:00|55.32|55.19|55.32|55.19|55.32|55.19|55.22|55.09|334
1603353300000|2020-10-22 07:55:00|55.42|55.29|55.52|55.39|55.52|55.39|55.32|55.19|1237
1603353600000|2020-10-22 08:00:00|55.42|55.29|55.72|55.59|55.72|55.59|55.42|55.29|1668
1603353900000|2020-10-22 08:05:00|55.62|55.49|55.62|55.49|55.72|55.59|55.62|55.49|1752
1603354200000|2020-10-22 08:10:00|55.52|55.39|55.42|55.29|55.62|55.49|55.42|55.29|697
1603354500000|2020-10-22 08:15:00|55.52|55.39|55.42|55.29|55.52|55.39|55.42|55.29|266
1603354800000|2020-10-22 08:20:00|55.52|55.39|55.62|55.49|55.62|55.49|55.42|55.29|417
1603355100000|2020-10-22 08:25:00|55.72|55.59|55.92|55.79|55.92|55.79|55.72|55.59|2399
1603355400000|2020-10-22 08:30:00|55.82|55.69|55.82|55.69|55.92|55.79|55.82|55.69|1516
1603355700000|2020-10-22 08:35:00|55.72|55.59|55.72|55.59|55.82|55.69|55.72|55.59|819
1603356000000|2020-10-22 08:40:00|55.82|55.69|56.02|55.89|56.02|55.89|55.82|55.69|1877
1603356300000|2020-10-22 08:45:00|55.92|55.79|55.82|55.69|55.92|55.79|55.72|55.59|915
1603356600000|2020-10-22 08:50:00|55.92|55.79|55.82|55.69|55.92|55.79|55.82|55.69|1002
1603356900000|2020-10-22 08:55:00|55.92|55.79|55.72|55.59|55.92|55.79|55.72|55.59|345
1603357200000|2020-10-22 09:00:00|55.82|55.69|55.72|55.59|55.82|55.69|55.72|55.59|428
1603357500000|2020-10-22 09:05:00|||||||||192
1603357800000|2020-10-22 09:10:00|55.62|55.49|55.52|55.39|55.62|55.49|55.52|55.39|1365
1603358100000|2020-10-22 09:15:00|55.42|55.29|55.52|55.39|55.52|55.39|55.42|55.29|906
1603358400000|2020-10-22 09:20:00|||||||||238
1603358700000|2020-10-22 09:25:00|||||||||248
1603359000000|2020-10-22 09:30:00|55.62|55.49|55.52|55.39|55.62|55.49|55.52|55.39|1000
1603359300000|2020-10-22 09:35:00|55.62|55.49|55.62|55.49|55.72|55.59|55.62|55.49|842
1603359600000|2020-10-22 09:40:00|55.72|55.59|55.72|55.59|55.72|55.59|55.62|55.49|3077
1603359900000|2020-10-22 09:45:00|55.62|55.49|55.62|55.49|55.72|55.59|55.62|55.49|318
1603360200000|2020-10-22 09:50:00|55.72|55.59|55.72|55.59|55.72|55.59|55.62|55.49|667
1603360500000|2020-10-22 09:55:00|55.82|55.69|55.82|55.69|55.82|55.69|55.72|55.59|333
1603360800000|2020-10-22 10:00:00|55.72|55.59|55.72|55.59|55.72|55.59|55.72|55.59|419
1603361100000|2020-10-22 10:05:00|55.62|55.49|55.52|55.39|55.62|55.49|55.52|55.39|2321
1603361400000|2020-10-22 10:10:00|55.62|55.49|55.62|55.49|55.62|55.49|55.62|55.49|396
1603361700000|2020-10-22 10:15:00|55.72|55.59|55.92|55.79|55.92|55.79|55.62|55.49|740
1603362000000|2020-10-22 10:20:00|56.02|55.89|56.12|55.99|56.12|55.99|55.92|55.79|2409
1603362300000|2020-10-22 10:25:00|56.22|56.09|56.12|55.99|56.22|56.09|56.02|55.89|847
1603362600000|2020-10-22 10:30:00|56.22|56.09|56.02|55.89|56.22|56.09|56.02|55.89|121
1603362900000|2020-10-22 10:35:00|56.12|55.99|56.02|55.89|56.12|55.99|55.92|55.79|194
1603363200000|2020-10-22 10:40:00|56.12|55.99|56.12|55.99|56.12|55.99|56.02|55.89|358
1603363500000|2020-10-22 10:45:00|56.22|56.09|56.22|55.99|56.22|56.09|56.12|55.99|3241
1603363800000|2020-10-22 10:50:00|56.12|56.09|56.12|55.99|56.22|56.09|56.12|55.99|143
1603364100000|2020-10-22 10:55:00|56.22|56.09|56.12|55.99|56.22|56.09|56.12|55.99|88
1603364400000|2020-10-22 11:00:00|56.02|55.89|56.02|55.89|56.02|55.89|55.92|55.79|269
1603364700000|2020-10-22 11:05:00|56.12|55.99|56.02|55.89|56.22|56.09|56.02|55.89|249
1603365000000|2020-10-22 11:10:00|55.92|55.79|56.02|55.89|56.02|55.89|55.92|55.79|5104
1603365300000|2020-10-22 11:15:00|55.92|55.79|56.12|55.89|56.12|55.99|55.92|55.79|575
1603365600000|2020-10-22 11:20:00|56.02|55.99|56.02|55.89|56.12|55.99|56.02|55.89|2020
1603365900000|2020-10-22 11:25:00|55.92|55.79|56.02|55.89|56.02|55.89|55.92|55.79|261
1603366200000|2020-10-22 11:30:00|55.92|55.79|56.02|55.89|56.02|55.89|55.92|55.79|1616
1603366500000|2020-10-22 11:35:00|55.92|55.79|55.92|55.79|56.02|55.89|55.82|55.69|559
1603366800000|2020-10-22 11:40:00|56.02|55.89|55.92|55.79|56.02|55.89|55.92|55.79|262
1603367100000|2020-10-22 11:45:00|56.02|55.89|56.12|55.99|56.12|55.99|56.02|55.89|44
1603367400000|2020-10-22 11:50:00|56.02|55.89|56.12|55.99|56.12|55.99|56.02|55.89|1199
1603367700000|2020-10-22 11:55:00|56.22|56.09|56.12|55.99|56.22|56.09|56.02|55.89|703
1603368000000|2020-10-22 12:00:00|56.02|55.89|56.12|55.99|56.12|55.99|56.02|55.89|227
1603368300000|2020-10-22 12:05:00|56.02|55.89|56.02|55.89|56.02|55.89|56.02|55.89|18
1603368600000|2020-10-22 12:10:00|56.12|55.99|56.02|55.89|56.12|55.99|56.02|55.89|68
1603368900000|2020-10-22 12:15:00|56.12|55.99|56.02|55.89|56.12|55.99|56.02|55.89|210
1603369200000|2020-10-22 12:20:00|55.92|55.79|55.82|55.69|55.92|55.79|55.82|55.69|4914
1603369500000|2020-10-22 12:25:00|55.72|55.59|55.72|55.59|55.72|55.59|55.72|55.59|309
1603369800000|2020-10-22 12:30:00|55.82|55.69|55.52|55.39|55.82|55.69|55.42|55.29|2691
1603370100000|2020-10-22 12:35:00|55.42|55.29|55.42|55.29|55.52|55.39|55.42|55.29|1895
1603370400000|2020-10-22 12:40:00|55.52|55.39|55.52|55.39|55.52|55.39|55.42|55.29|1345
1603370700000|2020-10-22 12:45:00|55.42|55.29|55.42|55.19|55.52|55.39|55.32|55.19|226
1603371000000|2020-10-22 12:50:00|55.32|55.29|55.32|55.19|55.42|55.29|55.32|55.19|283
1603371300000|2020-10-22 12:55:00|55.42|55.29|55.42|55.29|55.42|55.29|55.32|55.19|288
1603371600000|2020-10-22 13:00:00|55.32|55.19|55.52|55.39|55.52|55.39|55.32|55.19|476
1603371900000|2020-10-22 13:05:00|55.42|55.29|55.42|55.29|55.52|55.39|55.42|55.29|3683
1603372200000|2020-10-22 13:10:00|55.32|55.19|55.42|55.29|55.42|55.29|55.32|55.19|303
1603372500000|2020-10-22 13:15:00|55.32|55.19|55.32|55.19|55.42|55.29|55.22|55.09|849
1603372800000|2020-10-22 13:20:00|55.22|55.09|55.32|55.19|55.42|55.29|55.22|55.09|113
1603373100000|2020-10-22 13:25:00|55.42|55.29|55.42|55.29|55.42|55.29|55.42|55.29|2813
1603373400000|2020-10-22 13:30:00|55.52|55.39|55.52|55.39|55.52|55.39|55.42|55.29|8908
1603373700000|2020-10-22 13:35:00|55.42|55.29|55.52|55.39|55.62|55.49|55.42|55.29|123
1603374000000|2020-10-22 13:40:00|55.42|55.29|55.62|55.49|55.62|55.49|55.42|55.29|2878
1603374300000|2020-10-22 13:45:00|55.72|55.59|55.72|55.59|55.72|55.59|55.62|55.49|902
1603374600000|2020-10-22 13:50:00|55.62|55.49|55.62|55.49|55.72|55.59|55.62|55.49|115
1603374900000|2020-10-22 13:55:00|55.72|55.59|55.82|55.69|55.82|55.69|55.72|55.59|264
1603375200000|2020-10-22 14:00:00|55.92|55.79|55.92|55.79|56.02|55.89|55.92|55.79|1526
1603375500000|2020-10-22 14:05:00|56.02|55.89|55.82|55.69|56.02|55.89|55.82|55.69|3450
1603375800000|2020-10-22 14:10:00|55.92|55.79|55.92|55.79|55.92|55.79|55.82|55.69|1295
1603376100000|2020-10-22 14:15:00|55.82|55.69|55.82|55.69|55.92|55.79|55.82|55.69|920
1603376400000|2020-10-22 14:20:00|55.72|55.59|55.62|55.49|55.72|55.59|55.62|55.49|4089
1603376700000|2020-10-22 14:25:00|||||||||227
1603377000000|2020-10-22 14:30:00|55.72|55.59|55.62|55.49|55.72|55.59|55.52|55.39|1791
1603377300000|2020-10-22 14:35:00|55.72|55.39|55.72|55.59|55.72|55.59|55.62|55.39|961
1603377600000|2020-10-22 14:40:00|55.62|55.49|55.62|55.49|55.82|55.69|55.62|55.49|686
1603377900000|2020-10-22 14:45:00|55.72|55.59|55.82|55.69|55.82|55.69|55.62|55.49|1526
1603378200000|2020-10-22 14:50:00|55.72|55.59|55.92|55.79|56.02|55.89|55.72|55.59|1165
1603378500000|2020-10-22 14:55:00|56.02|55.89|55.92|55.79|56.02|55.89|55.92|55.79|1354
1603378800000|2020-10-22 15:00:00|56.02|55.89|56.02|55.89|56.12|55.99|55.92|55.79|1914
1603379100000|2020-10-22 15:05:00|56.12|55.99|56.02|55.89|56.12|55.99|56.02|55.89|1111
1603379400000|2020-10-22 15:10:00|56.12|55.99|56.22|56.09|56.22|56.09|56.02|55.89|2132
1603379700000|2020-10-22 15:15:00|56.12|55.99|56.22|55.99|56.22|56.09|56.12|55.99|1621
1603380000000|2020-10-22 15:20:00|56.12|56.09|56.22|56.09|56.22|56.09|56.12|55.99|895
1603380300000|2020-10-22 15:25:00|56.12|55.99|56.02|55.89|56.12|55.99|56.02|55.89|7122
1603380600000|2020-10-22 15:30:00|56.12|55.99|56.12|55.99|56.12|55.99|56.02|55.89|2708
1603380900000|2020-10-22 15:35:00|56.02|55.89|56.02|55.89|56.02|55.99|56.02|55.89|1059
1603381200000|2020-10-22 15:40:00|||||||||555
1603381500000|2020-10-22 15:45:00|||||||||116
1603381800000|2020-10-22 15:50:00|55.92|55.79|55.92|55.79|55.92|55.79|55.92|55.79|3329
1603382100000|2020-10-22 15:55:00|55.82|55.69|55.92|55.79|55.92|55.79|55.82|55.69|2050
1603382400000|2020-10-22 16:00:00|55.82|55.69|55.82|55.69|55.82|55.79|55.82|55.69|925
1603382700000|2020-10-22 16:05:00|55.92|55.79|55.92|55.79|55.92|55.79|55.92|55.79|730
1603383000000|2020-10-22 16:10:00|||||||||1
1603383300000|2020-10-22 16:15:00|56.02|55.89|56.02|55.89|56.02|55.89|55.92|55.79|552
1603383600000|2020-10-22 16:20:00|55.92|55.79|55.92|55.79|55.92|55.89|55.92|55.79|1171
1603383900000|2020-10-22 16:25:00|||||||||40
1603384200000|2020-10-22 16:30:00|||||||||184
1603384500000|2020-10-22 16:35:00|||||||||100
1603385100000|2020-10-22 16:45:00|56.02|55.89|56.12|55.99|56.12|55.99|56.02|55.79|1232
1603385400000|2020-10-22 16:50:00|56.22|56.09|56.12|55.99|56.22|56.09|56.12|55.99|594
1603385700000|2020-10-22 16:55:00|56.22|56.09|56.12|55.99|56.22|56.09|56.12|55.99|513
1603386000000|2020-10-22 17:00:00|56.02|55.89|56.02|55.89|56.02|55.89|56.02|55.89|301
1603386300000|2020-10-22 17:05:00|55.92|55.79|56.02|55.89|56.02|55.89|55.92|55.79|2433
1603386600000|2020-10-22 17:10:00|56.12|55.99|56.12|55.99|56.12|55.99|56.12|55.89|6
1603387500000|2020-10-22 17:25:00|||||||||1
1603388100000|2020-10-22 17:35:00|56.02|55.89|56.02|55.89|56.02|55.89|56.02|55.89|114
1603388400000|2020-10-22 17:40:00|56.12|55.99|56.12|55.99|56.12|55.99|56.12|55.99|217
1603388700000|2020-10-22 17:45:00|56.02|55.89|56.12|55.89|56.12|55.89|56.02|55.89|53
1603389000000|2020-10-22 17:50:00||55.99||55.99||55.99||55.99|0
1603389600000|2020-10-22 18:00:00|||||||||121
1603390200000|2020-10-22 18:10:00|56.22|56.09|56.22|56.09|56.22|56.09|56.22|56.09|818
1603390500000|2020-10-22 18:15:00|56.32|56.19|56.32|56.19|56.32|56.19|56.32|56.19|256
1603390800000|2020-10-22 18:20:00|56.42||56.32||56.42||56.32||245
1603391400000|2020-10-22 18:30:00|||||||||205
1603391700000|2020-10-22 18:35:00|56.42|56.29|56.42|56.29|56.42|56.29|56.42|56.19|87
1603392000000|2020-10-22 18:40:00|||||||||20
1603392300000|2020-10-22 18:45:00|||||||||223
1603392900000|2020-10-22 18:55:00|||||||||201
1603393200000|2020-10-22 19:00:00|||||||||205
1603393500000|2020-10-22 19:05:00|||||||||1
1603394700000|2020-10-22 19:25:00|||||||||130
1603395000000|2020-10-22 19:30:00|56.52|56.39|56.52|56.39|56.52|56.39|56.52|56.29|362
1603395300000|2020-10-22 19:35:00|56.42|56.29|56.52|56.29|56.52|56.39|56.42|56.29|317
1603395600000|2020-10-22 19:40:00|56.42|56.39|56.52|56.29|56.52|56.39|56.42|56.29|110
1603395900000|2020-10-22 19:45:00|56.42||56.42||56.52||56.42||346
1603396200000|2020-10-22 19:50:00|56.52|56.39|56.42|56.29|56.52|56.39|56.42|56.29|524
1603396500000|2020-10-22 19:55:00|56.32|56.19|56.42|56.19|56.42|56.29|56.32|56.19|103
1603433100000|2020-10-23 06:05:00|56.42|56.29|56.32|56.09|56.42|56.29|56.32|56.09|766
1603433400000|2020-10-23 06:10:00|56.22||56.22||56.22||56.22||0
1603433700000|2020-10-23 06:15:00|56.12|55.99|56.22|56.09|56.22|56.09|56.12|55.99|1
1603434300000|2020-10-23 06:25:00|||||||||10
1603434600000|2020-10-23 06:30:00|56.32|55.99|56.32|56.19|56.32|56.19|56.22|55.99|848
1603434900000|2020-10-23 06:35:00|||||||||311
1603435200000|2020-10-23 06:40:00|56.42|56.29|56.42|56.29|56.42|56.29|56.42|56.29|89
1603435500000|2020-10-23 06:45:00|56.52|56.39|56.42|56.29|56.52|56.39|56.42|56.29|1212
1603435800000|2020-10-23 06:50:00|56.32|56.19|56.32|56.19|56.32|56.19|56.32|56.19|436
1603436100000|2020-10-23 06:55:00|56.42|56.09|56.32|56.19|56.42|56.29|56.32|56.09|881
1603436400000|2020-10-23 07:00:00|56.22|56.09|56.62|56.49|56.72|56.59|56.22|56.09|5987
1603436700000|2020-10-23 07:05:00|56.72|56.59|56.52|56.39|56.82|56.69|56.32|56.09|4170
1603437000000|2020-10-23 07:10:00|56.42|56.29|56.62|56.49|56.72|56.59|56.42|56.29|696
1603437300000|2020-10-23 07:15:00|56.52|56.39|56.92|56.69|56.92|56.79|56.52|56.39|1395
1603437600000|2020-10-23 07:20:00|56.82|56.79|57.02|56.89|57.12|56.99|56.82|56.69|1146
1603437900000|2020-10-23 07:25:00|57.12|56.99|57.12|56.99|57.32|57.19|57.02|56.89|2113
1603438200000|2020-10-23 07:30:00|57.22|57.09|57.32|57.19|57.42|57.29|57.22|57.09|4106
1603438500000|2020-10-23 07:35:00|57.42|57.29|57.42|57.29|57.62|57.49|57.42|57.29|4149
1603438800000|2020-10-23 07:40:00|57.32|57.19|57.32|57.19|57.42|57.29|57.22|57.09|1629
1603439100000|2020-10-23 07:45:00|57.42|57.29|57.42|57.29|57.42|57.29|57.32|57.19|641
1603439400000|2020-10-23 07:50:00|57.52|57.39|57.42|57.29|57.52|57.39|57.42|57.29|2364
1603439700000|2020-10-23 07:55:00|57.52|57.39|57.42|57.29|57.52|57.39|57.42|57.29|2999
1603440000000|2020-10-23 08:00:00|57.52|57.39|57.52|57.39|57.52|57.39|57.32|57.19|1378
1603440300000|2020-10-23 08:05:00|57.62|57.49|57.62|57.49|57.72|57.59|57.62|57.49|694
1603440600000|2020-10-23 08:10:00|57.72|57.59|57.62|57.49|57.82|57.69|57.62|57.49|1339
1603440900000|2020-10-23 08:15:00|57.52|57.39|57.72|57.59|57.72|57.59|57.52|57.39|1271
1603441200000|2020-10-23 08:20:00|57.62|57.49|57.62|57.49|57.72|57.59|57.62|57.49|1194
1603441500000|2020-10-23 08:25:00|57.52|57.39|57.42|57.29|57.62|57.49|57.42|57.29|776
1603441800000|2020-10-23 08:30:00|57.32|57.19|57.42|57.29|57.52|57.29|57.32|57.19|1208
1603442100000|2020-10-23 08:35:00|57.52|57.39|57.52|57.39|57.62|57.49|57.52|57.39|385
1603442400000|2020-10-23 08:40:00|57.42|57.29|57.52|57.39|57.52|57.39|57.42|57.29|332
1603442700000|2020-10-23 08:45:00|57.62|57.49|57.52|57.39|57.62|57.49|57.52|57.39|61
1603443000000|2020-10-23 08:50:00|57.62|57.49|57.52|57.39|57.62|57.49|57.42|57.29|94
1603443300000|2020-10-23 08:55:00|57.62|57.49|57.52|57.39|57.62|57.49|57.42|57.29|1433
1603443600000|2020-10-23 09:00:00|57.42|57.29|57.52|57.39|57.52|57.39|57.42|57.29|764
1603443900000|2020-10-23 09:05:00|57.42|57.29|57.42|57.29|57.52|57.39|57.42|57.29|405
1603444200000|2020-10-23 09:10:00|57.52|57.39|57.52|57.39|57.52|57.39|57.52|57.39|80
1603444500000|2020-10-23 09:15:00|57.62|57.49|57.62|57.49|57.72|57.59|57.52|57.39|10119
1603444800000|2020-10-23 09:20:00|57.72|57.59|57.62|57.49|57.72|57.59|57.62|57.49|591
1603445100000|2020-10-23 09:25:00|57.52|57.39|57.62|57.49|57.62|57.49|57.52|57.39|3296
1603445400000|2020-10-23 09:30:00|57.72|57.59|57.72|57.59|57.72|57.59|57.62|57.49|915
1603445700000|2020-10-23 09:35:00|57.62|57.49|57.52|57.39|57.62|57.59|57.52|57.39|562
1603446000000|2020-10-23 09:40:00|57.42|57.29|57.42|57.29|57.42|57.39|57.42|57.29|965
1603446300000|2020-10-23 09:45:00|57.52|57.39|57.52|57.39|57.52|57.39|57.42|57.29|3390
1603446600000|2020-10-23 09:50:00|57.42|57.29|57.52|57.39|57.52|57.39|57.42|57.29|1047
1603446900000|2020-10-23 09:55:00|57.42|57.29|57.42|57.29|57.42|57.29|57.32|57.19|3076
1603447200000|2020-10-23 10:00:00|57.52|57.39|57.52|57.39|57.52|57.39|57.42|57.29|2197
1603447500000|2020-10-23 10:05:00|57.62|57.49|57.62|57.49|57.62|57.49|57.52|57.39|819
1603447800000|2020-10-23 10:10:00|57.52|57.39|57.52|57.39|57.62|57.49|57.52|57.39|455
1603448100000|2020-10-23 10:15:00|||||||||4107
1603448400000|2020-10-23 10:20:00|57.62|57.49|57.42|57.29|57.62|57.49|57.32|57.19|3383
1603448700000|2020-10-23 10:25:00|57.32|57.19|57.32|57.19|57.42|57.29|57.22|57.09|197
1603449000000|2020-10-23 10:30:00|57.42|57.29|57.42|57.29|57.42|57.29|57.42|57.19|42
1603449300000|2020-10-23 10:35:00|57.52|57.39|57.52|57.39|57.52|57.39|57.42|57.29|81
1603449600000|2020-10-23 10:40:00|57.42|57.29|57.52|57.39|57.62|57.49|57.42|57.29|268
1603449900000|2020-10-23 10:45:00|57.62|57.49|57.52|57.39|57.62|57.49|57.52|57.39|251
1603450200000|2020-10-23 10:50:00|57.62|57.49|57.62|57.49|57.62|57.49|57.62|57.49|1407
1603450500000|2020-10-23 10:55:00|57.52|57.39|57.12|56.99|57.52|57.39|57.12|56.99|543
1603450800000|2020-10-23 11:00:00|57.02|56.89|57.12|56.99|57.12|56.99|57.02|56.89|1950
1603451100000|2020-10-23 11:05:00|57.22|57.09|57.32|57.19|57.32|57.19|57.12|56.99|1339
1603451400000|2020-10-23 11:10:00|57.22|57.09|57.22|57.09|57.32|57.19|57.22|57.09|74
1603451700000|2020-10-23 11:15:00|57.32|57.19|57.32|57.19|57.32|57.19|57.22|57.09|152
1603452000000|2020-10-23 11:20:00|57.22|57.09|57.32|57.19|57.42|57.29|57.22|57.09|128
1603452300000|2020-10-23 11:25:00|||||||||172
1603452600000|2020-10-23 11:30:00|57.22|57.09|57.32|57.19|57.42|57.29|57.22|57.09|231
1603452900000|2020-10-23 11:35:00|57.42|57.29|57.42|57.29|57.42|57.29|57.32|57.19|201
1603453200000|2020-10-23 11:40:00|57.52|57.39|57.52|57.39|57.52|57.39|57.42|57.29|646
1603453500000|2020-10-23 11:45:00|57.42|57.29|57.52|57.39|57.52|57.39|57.42|57.29|606
1603453800000|2020-10-23 11:50:00|57.42|57.29|57.52|57.39|57.62|57.49|57.42|57.29|1368
1603454100000|2020-10-23 11:55:00|||||||||8
1603454400000|2020-10-23 12:00:00|57.42|57.29|57.52|57.39|57.52|57.39|57.42|57.29|708
1603454700000|2020-10-23 12:05:00|57.42|57.29|57.52|57.39|57.52|57.39|57.42|57.29|103
1603455000000|2020-10-23 12:10:00|57.62|57.29|57.42|57.29|57.62|57.29|57.42|57.29|724
1603455300000|2020-10-23 12:15:00|57.52|57.39|57.62|57.49|57.62|57.49|57.52|57.39|401
1603455600000|2020-10-23 12:20:00|57.52|57.39|57.52|57.39|57.62|57.49|57.52|57.39|387
1603455900000|2020-10-23 12:25:00|57.62|57.49|57.62|57.49|57.62|57.49|57.52|57.39|610
1603456200000|2020-10-23 12:30:00|57.72|57.59|57.72|57.59|57.72|57.59|57.62|57.49|732
1603456500000|2020-10-23 12:35:00|57.62|57.49|57.72|57.59|57.82|57.69|57.62|57.49|186
1603456800000|2020-10-23 12:40:00|57.82|57.69|57.92|57.79|57.92|57.79|57.82|57.69|1292
1603457100000|2020-10-23 12:45:00|57.82|57.69|57.82|57.69|57.82|57.69|57.82|57.69|1465
1603457400000|2020-10-23 12:50:00|57.72|57.59|57.82|57.69|57.82|57.69|57.72|57.59|477
1603457700000|2020-10-23 12:55:00|57.92|57.79|57.72|57.59|57.92|57.79|57.72|57.59|3033
1603458000000|2020-10-23 13:00:00|57.62|57.49|57.82|57.69|57.82|57.69|57.62|57.49|2127
1603458300000|2020-10-23 13:05:00|57.72|57.59|57.72|57.59|57.82|57.69|57.72|57.59|932
1603458600000|2020-10-23 13:10:00|57.82|57.69|57.72|57.59|57.82|57.69|57.72|57.59|680
1603458900000|2020-10-23 13:15:00|57.82|57.69|57.72|57.59|57.82|57.69|57.72|57.59|440
1603459200000|2020-10-23 13:20:00|57.82|57.69|57.72|57.59|57.82|57.69|57.72|57.59|399
1603459500000|2020-10-23 13:25:00|57.82|57.69|57.82|57.69|57.82|57.69|57.72|57.59|861
1603459800000|2020-10-23 13:30:00|57.72|57.59|57.82|57.69|57.82|57.69|57.72|57.59|736
1603460100000|2020-10-23 13:35:00|57.72|57.59|57.82|57.69|57.82|57.69|57.72|57.59|1123
1603460400000|2020-10-23 13:40:00|57.72|57.59|57.72|57.59|57.82|57.59|57.72|57.59|467
1603460700000|2020-10-23 13:45:00|57.82|57.69|57.62|57.49|57.82|57.69|57.62|57.49|2123
1603461000000|2020-10-23 13:50:00|57.72|57.39|57.72|57.59|57.72|57.59|57.62|57.39|810
1603461300000|2020-10-23 13:55:00|57.62|57.49|57.72|57.59|57.72|57.59|57.62|57.49|299
1603461600000|2020-10-23 14:00:00|57.62|57.49|57.62|57.49|57.72|57.59|57.52|57.39|3288
1603461900000|2020-10-23 14:05:00|57.52|57.39|57.52|57.39|57.62|57.39|57.42|57.29|1504
1603462200000|2020-10-23 14:10:00|57.42|57.29|57.42|57.29|57.52|57.39|57.32|57.19|674
1603462500000|2020-10-23 14:15:00|57.32|57.19|57.22|57.09|57.42|57.29|57.22|57.09|1326
1603462800000|2020-10-23 14:20:00|57.12|56.99|57.22|57.09|57.22|57.09|57.12|56.99|1675
1603463100000|2020-10-23 14:25:00|57.32|57.19|57.32|57.19|57.42|57.29|57.32|57.19|1964
1603463400000|2020-10-23 14:30:00|57.42|57.29|57.52|57.39|57.52|57.39|57.32|57.19|1871
1603463700000|2020-10-23 14:35:00|57.42|57.29|57.62|57.49|57.62|57.49|57.42|57.29|827
1603464000000|2020-10-23 14:40:00|57.52|57.39|57.52|57.39|57.62|57.49|57.42|57.29|3415
1603464300000|2020-10-23 14:45:00|57.42|57.29|57.42|57.29|57.52|57.39|57.42|57.29|3610
1603464600000|2020-10-23 14:50:00|57.32|57.19|57.32|57.19|57.32|57.19|57.32|57.19|355
1603464900000|2020-10-23 14:55:00|57.42|57.29|57.32|57.19|57.42|57.29|57.32|57.19|625
1603465200000|2020-10-23 15:00:00|57.22|57.09|57.22|57.09|57.32|57.19|57.22|57.09|1558
1603465500000|2020-10-23 15:05:00|57.12|56.99|57.12|56.99|57.22|57.09|57.12|56.99|2774
1603465800000|2020-10-23 15:10:00|57.22|57.09|57.22|57.09|57.22|57.09|57.12|56.99|1438
1603466100000|2020-10-23 15:15:00|57.12|56.99|57.12|56.99|57.22|57.09|57.12|56.99|2320
1603466400000|2020-10-23 15:20:00|57.22|57.09|57.12|56.99|57.22|57.09|57.12|56.99|1838
1603466700000|2020-10-23 15:25:00|57.22|57.09|57.32|57.19|57.32|57.19|57.12|56.99|4105
1603467000000|2020-10-23 15:30:00|57.42|57.29|57.52|57.39|57.52|57.39|57.32|57.19|13092
1603467300000|2020-10-23 15:35:00|57.42|57.29|57.42|57.29|57.42|57.29|57.42|57.29|3413
1603467600000|2020-10-23 15:40:00|57.52|57.39|57.42|57.29|57.52|57.39|57.42|57.29|576
1603467900000|2020-10-23 15:45:00|57.32|57.19|57.32|57.19|57.42|57.19|57.32|57.19|2103
1603468200000|2020-10-23 15:50:00|||||||||728
1603468500000|2020-10-23 15:55:00|57.42|57.29|57.42|57.29|57.42|57.29|57.42|57.29|359
1603468800000|2020-10-23 16:00:00|57.32|57.19|57.32|57.19|57.32|57.19|57.32|57.19|1155
1603469100000|2020-10-23 16:05:00|57.22|57.09|57.22|57.09|57.32|57.19|57.22|57.09|1825
1603469400000|2020-10-23 16:10:00|57.32|57.19|57.12|56.99|57.32|57.19|57.12|56.99|3932
1603469700000|2020-10-23 16:15:00|57.02|56.89|57.12|56.99|57.12|56.99|57.02|56.89|2507
1603470000000|2020-10-23 16:20:00|57.02|56.89|57.02|56.89|57.02|56.89|57.02|56.89|1061
1603470300000|2020-10-23 16:25:00|||||||||1330
1603470600000|2020-10-23 16:30:00|56.92|56.79|57.02|56.89|57.02|56.89|56.92|56.79|1935
1603470900000|2020-10-23 16:35:00|56.92|56.79|57.02|56.89|57.02|56.89|56.92|56.79|1221
1603471200000|2020-10-23 16:40:00|56.92|56.79|56.92|56.79|56.92|56.79|56.92|56.79|1289
1603471500000|2020-10-23 16:45:00|57.02|56.89|56.92|56.79|57.02|56.89|56.92|56.79|817
1603471800000|2020-10-23 16:50:00|57.02||56.92||57.02||56.92||205
1603472100000|2020-10-23 16:55:00|56.82|56.69|56.92|56.79|56.92|56.79|56.82|56.69|291
1603472400000|2020-10-23 17:00:00||56.69||56.79||56.79||56.69|724
1603472700000|2020-10-23 17:05:00||56.69||56.79||56.79||56.69|1100
1603473000000|2020-10-23 17:10:00|56.82|56.69|56.82|56.69|56.82|56.69|56.82|56.69|1841
1603473300000|2020-10-23 17:15:00|56.92|56.79|56.92|56.79|56.92|56.79|56.92|56.69|238
1603473600000|2020-10-23 17:20:00|57.02|56.89|57.02|56.89|57.02|56.89|56.92|56.89|268
1603473900000|2020-10-23 17:25:00|56.92|56.79|56.92|56.79|56.92|56.79|56.92|56.79|774
1603474200000|2020-10-23 17:30:00|||||||||1
1603474500000|2020-10-23 17:35:00|57.02|56.89|56.92|56.79|57.02|56.89|56.92|56.79|380
1603474800000|2020-10-23 17:40:00||56.69||56.79||56.79||56.69|548
1603475100000|2020-10-23 17:45:00|||||||||6
1603475400000|2020-10-23 17:50:00|||||||||6
1603475700000|2020-10-23 17:55:00|56.82|56.69|56.82|56.69|56.82|56.69|56.82|56.69|151
1603476000000|2020-10-23 18:00:00|56.92|56.79|56.92|56.79|56.92|56.79|56.82|56.79|69
1603476300000|2020-10-23 18:05:00|57.02|56.89|57.02|56.89|57.02|56.89|56.92|56.79|226
1603476600000|2020-10-23 18:10:00|||||||||2
1603476900000|2020-10-23 18:15:00|||||||||206
1603477200000|2020-10-23 18:20:00|||||||||6
1603477500000|2020-10-23 18:25:00|57.12|56.99|57.02|56.79|57.12|56.99|57.02|56.79|1073
1603477800000|2020-10-23 18:30:00|57.12|56.89|57.12|56.99|57.12|56.99|57.12|56.79|303
1603478100000|2020-10-23 18:35:00|||||||||139
1603478400000|2020-10-23 18:40:00|||||||||201
1603478700000|2020-10-23 18:45:00|57.02|56.89|57.02|56.89|57.02|56.89|57.02|56.89|273
1603479000000|2020-10-23 18:50:00|57.12||57.02||57.12||57.02||83
1603479300000|2020-10-23 18:55:00|||||||||1
1603479600000|2020-10-23 19:00:00|57.12|56.99|57.12|56.99|57.12|56.99|57.02|56.89|181
1603480200000|2020-10-23 19:10:00|57.22|57.09|57.22|57.09|57.22|57.09|57.22|57.09|24
1603480800000|2020-10-23 19:20:00|57.12|56.99|57.22|56.99|57.22|56.99|57.12|56.99|120
1603481100000|2020-10-23 19:25:00|57.12||57.12||57.22||57.12||49
1603481400000|2020-10-23 19:30:00|||||||||3
1603481700000|2020-10-23 19:35:00|||||||||10
1603482000000|2020-10-23 19:40:00|57.22|57.09|57.22|57.09|57.22|57.09|57.22|56.99|323
1603482300000|2020-10-23 19:45:00||56.99||57.09||57.09||56.99|234
1603482600000|2020-10-23 19:50:00|||||||||53
1603482900000|2020-10-23 19:55:00|57.12|56.99|57.22|56.99|57.22|57.09|57.12|56.99|460
1603695900000|2020-10-26 07:05:00|56.22|56.09|56.02|55.89|56.22|56.09|55.92|55.79|1406
1603696200000|2020-10-26 07:10:00|56.12||56.02||56.12||56.02||198
1603696500000|2020-10-26 07:15:00|55.92|55.79|55.82|55.59|55.92|55.79|55.82|55.59|1845
1603696800000|2020-10-26 07:20:00|55.72|55.69|55.62|55.49|55.72|55.69|55.62|55.49|561
1603697100000|2020-10-26 07:25:00|55.52|55.39|55.52|55.39|55.62|55.49|55.52|55.39|1581
1603697400000|2020-10-26 07:30:00|55.62|55.49|55.62|55.49|55.62|55.49|55.62|55.39|1098
1603697700000|2020-10-26 07:35:00|55.72|55.59|55.72|55.59|55.72|55.59|55.62|55.59|163
1603698000000|2020-10-26 07:40:00|55.62|55.49|55.72|55.59|55.72|55.59|55.62|55.49|116
1603698300000|2020-10-26 07:45:00|55.82|55.69|55.82|55.69|55.82|55.69|55.72|55.59|365
1603698600000|2020-10-26 07:50:00|55.92|55.79|56.02|55.89|56.02|55.89|55.92|55.79|1953
1603698900000|2020-10-26 07:55:00|55.92|55.79|55.92|55.79|55.92|55.79|55.82|55.69|1073
1603699200000|2020-10-26 08:00:00|55.82|55.69|56.12|55.99|56.22|56.09|55.72|55.49|10226
1603699500000|2020-10-26 08:05:00|56.22|55.89|56.22|55.99|56.32|56.19|55.92|55.79|4876
1603699800000|2020-10-26 08:10:00|56.12|56.09|56.22|56.09|56.22|56.09|55.92|55.79|2983
1603700100000|2020-10-26 08:15:00|56.32|56.19|56.62|56.49|56.62|56.49|56.22|56.09|4191
1603700400000|2020-10-26 08:20:00|56.52|56.39|56.32|56.19|56.62|56.49|56.22|56.09|1917
1603700700000|2020-10-26 08:25:00|56.22|56.09|56.42|56.19|56.52|56.39|56.22|56.09|1566
1603701000000|2020-10-26 08:30:00|56.32|56.29|56.42|56.29|56.52|56.39|56.32|56.19|588
1603701300000|2020-10-26 08:35:00|56.52|56.39|56.72|56.59|56.82|56.69|56.42|56.29|648
1603701600000|2020-10-26 08:40:00|56.82|56.69|56.82|56.69|56.82|56.69|56.62|56.49|2454
1603701900000|2020-10-26 08:45:00|56.92|56.79|56.92|56.79|56.92|56.79|56.82|56.69|1103
1603702200000|2020-10-26 08:50:00|56.82|56.69|56.92|56.79|56.92|56.79|56.82|56.69|995
1603702500000|2020-10-26 08:55:00|57.02|56.89|56.92|56.79|57.02|56.89|56.92|56.69|1481
1603702800000|2020-10-26 09:00:00|56.82|56.69|56.82|56.69|56.92|56.79|56.72|56.59|649
1603703100000|2020-10-26 09:05:00|56.92|56.79|57.02|56.89|57.02|56.89|56.92|56.79|432
1603703400000|2020-10-26 09:10:00|57.12|56.99|57.02|56.89|57.12|56.99|56.92|56.79|1734
1603703700000|2020-10-26 09:15:00|57.12|56.99|57.22|57.09|57.32|57.19|57.12|56.99|609
1603704000000|2020-10-26 09:20:00|57.32|57.19|57.22|57.09|57.32|57.19|57.22|57.09|2363
1603704300000|2020-10-26 09:25:00|57.12|56.99|57.22|57.09|57.22|57.09|57.12|56.99|2634
1603704600000|2020-10-26 09:30:00|57.32|57.19|57.12|56.99|57.32|57.19|57.12|56.99|1379
1603704900000|2020-10-26 09:35:00|57.22|56.89|57.02|56.89|57.22|56.89|57.02|56.89|602
1603705200000|2020-10-26 09:40:00|56.92|56.79|57.02|56.89|57.02|56.89|56.92|56.79|860
1603705500000|2020-10-26 09:45:00|56.92|56.79|56.92|56.79|56.92|56.79|56.92|56.79|369
1603705800000|2020-10-26 09:50:00|56.82|56.69|56.92|56.79|56.92|56.79|56.82|56.69|531
1603706100000|2020-10-26 09:55:00|57.02|56.89|56.92|56.79|57.02|56.89|56.92|56.79|1642
1603706400000|2020-10-26 10:00:00|56.82|56.69|56.82|56.69|56.92|56.79|56.82|56.69|157
1603706700000|2020-10-26 10:05:00|56.92|56.79|57.02|56.89|57.02|56.89|56.82|56.69|3170
1603707000000|2020-10-26 10:10:00|57.12|56.99|57.32|57.19|57.32|57.19|57.12|56.99|5646
1603707300000|2020-10-26 10:15:00|57.42|57.29|57.42|57.29|57.42|57.29|57.32|57.19|5154
1603707600000|2020-10-26 10:20:00|57.32|57.19|57.32|57.19|57.42|57.29|57.32|57.19|1753
1603707900000|2020-10-26 10:25:00|57.22|57.09|57.32|57.19|57.32|57.19|57.22|57.09|207
1603708200000|2020-10-26 10:30:00|57.22|57.09|57.22|57.09|57.22|57.09|57.22|57.09|71
1603708500000|2020-10-26 10:35:00|57.32|57.19|57.32|57.19|57.42|57.29|57.32|57.19|691
1603708800000|2020-10-26 10:40:00|57.42|57.29|57.22|57.09|57.42|57.29|57.22|56.99|1300
1603709100000|2020-10-26 10:45:00|57.12|56.99|57.22|57.09|57.22|57.09|57.12|56.99|607
1603709400000|2020-10-26 10:50:00|57.32|57.19|57.32|57.19|57.32|57.19|57.22|57.09|267
1603709700000|2020-10-26 10:55:00|57.42|57.29|57.42|57.29|57.42|57.29|57.32|57.19|211
1603710000000|2020-10-26 11:00:00|57.52|57.39|57.52|57.39|57.52|57.39|57.52|57.39|1369
1603710300000|2020-10-26 11:05:00|57.62|57.49|57.62|57.49|57.72|57.59|57.62|57.49|2135
1603710600000|2020-10-26 11:10:00|57.72|57.59|57.62|57.49|57.72|57.59|57.62|57.49|791
1603710900000|2020-10-26 11:15:00|57.72|57.59|57.52|57.39|57.72|57.59|57.52|57.39|1678
1603711200000|2020-10-26 11:20:00|57.62|57.49|57.52|57.29|57.62|57.49|57.42|57.29|545
1603711500000|2020-10-26 11:25:00|57.42|57.39|57.32|57.19|57.52|57.39|57.32|57.19|301
1603711800000|2020-10-26 11:30:00|57.42|57.29|57.42|57.29|57.42|57.29|57.42|57.29|60
1603712100000|2020-10-26 11:35:00|57.32|57.19|57.32|57.19|57.32|57.19|57.32|57.19|362
1603712400000|2020-10-26 11:40:00|57.42|57.29|57.32|57.19|57.42|57.29|57.32|57.19|774
1603712700000|2020-10-26 11:45:00|57.22|57.09|57.22|57.09|57.32|57.19|57.22|57.09|1483
1603713000000|2020-10-26 11:50:00|57.12|56.99|57.12|56.99|57.12|56.99|57.12|56.99|94
1603713300000|2020-10-26 11:55:00|57.02|56.89|56.92|56.79|57.12|56.99|56.92|56.79|1581
1603713600000|2020-10-26 12:00:00|57.02|56.89|57.02|56.89|57.02|56.89|56.92|56.79|362
1603713900000|2020-10-26 12:05:00|56.92|56.79|57.02|56.89|57.02|56.89|56.92|56.79|400
1603714200000|2020-10-26 12:10:00|56.92|56.79|56.92|56.79|57.02|56.89|56.92|56.79|1307
1603714500000|2020-10-26 12:15:00|||||||||27
1603714800000|2020-10-26 12:20:00|56.82|56.69|56.82|56.69|56.82|56.69|56.82|56.69|203
1603715100000|2020-10-26 12:25:00|56.92|56.79|57.02|56.89|57.02|56.89|56.92|56.79|4401
1603715400000|2020-10-26 12:30:00|||||||||426
1603715700000|2020-10-26 12:35:00|56.92|56.79|56.92|56.79|56.92|56.79|56.92|56.79|86
1603716000000|2020-10-26 12:40:00|56.82|56.69|56.82|56.69|56.92|56.79|56.82|56.69|233
1603716300000|2020-10-26 12:45:00|56.92|56.79|56.82|56.69|56.92|56.79|56.82|56.69|152
1603716600000|2020-10-26 12:50:00|56.92|56.79|56.72|56.59|56.92|56.79|56.72|56.59|1993
1603716900000|2020-10-26 12:55:00|56.82|56.69|56.82|56.69|56.82|56.69|56.72|56.59|732
1603717200000|2020-10-26 13:00:00|56.92|56.79|57.02|56.89|57.02|56.89|56.92|56.79|702
1603717500000|2020-10-26 13:05:00|56.92|56.79|57.02|56.89|57.02|56.89|56.92|56.79|412
1603717800000|2020-10-26 13:10:00|||||||||207
1603718100000|2020-10-26 13:15:00|56.92|56.79|56.92|56.79|57.02|56.89|56.92|56.79|235
1603718400000|2020-10-26 13:20:00|57.02|56.89|56.92|56.79|57.02|56.89|56.92|56.79|174
1603718700000|2020-10-26 13:25:00|57.02|56.89|56.92|56.79|57.02|56.89|56.92|56.79|51
1603719000000|2020-10-26 13:30:00|57.02|56.89|56.82|56.69|57.02|56.89|56.82|56.69|1300
1603719300000|2020-10-26 13:35:00|56.72|56.59|56.62|56.49|56.82|56.69|56.52|56.39|1469
1603719600000|2020-10-26 13:40:00|56.52|56.39|56.52|56.39|56.62|56.49|56.52|56.39|1350
1603719900000|2020-10-26 13:45:00|56.62|56.49|56.52|56.39|56.62|56.49|56.52|56.39|667
1603720200000|2020-10-26 13:50:00|56.62|56.49|56.62|56.49|56.72|56.59|56.52|56.39|306
1603720500000|2020-10-26 13:55:00|56.52|56.39|56.62|56.49|56.62|56.49|56.52|56.39|217
1603720800000|2020-10-26 14:00:00|56.72|56.59|56.72|56.59|56.72|56.59|56.62|56.49|860
1603721100000|2020-10-26 14:05:00|56.82|56.69|56.72|56.59|56.82|56.69|56.62|56.49|928
1603721400000|2020-10-26 14:10:00|56.62|56.49|56.72|56.59|56.72|56.59|56.62|56.49|218
1603721700000|2020-10-26 14:15:00|56.82|56.69|56.72|56.59|56.82|56.69|56.72|56.59|1076
1603722000000|2020-10-26 14:20:00|56.62|56.49|56.72|56.59|56.72|56.59|56.62|56.49|596
1603722300000|2020-10-26 14:25:00|56.62|56.49|56.62|56.49|56.62|56.49|56.62|56.49|526
1603722600000|2020-10-26 14:30:00|56.52|56.39|56.52|56.39|56.62|56.49|56.42|56.29|634
1603722900000|2020-10-26 14:35:00|56.42|56.29|56.62|56.49|56.62|56.49|56.42|56.29|1699
1603723200000|2020-10-26 14:40:00|56.52|56.39|56.62|56.49|56.72|56.59|56.52|56.39|1030
1603723500000|2020-10-26 14:45:00|56.72|56.59|56.52|56.39|56.72|56.59|56.52|56.39|171
1603723800000|2020-10-26 14:50:00|56.42|56.29|56.42|56.29|56.52|56.39|56.42|56.29|1176
1603724100000|2020-10-26 14:55:00|56.32|56.19|56.42|56.29|56.42|56.29|56.32|56.19|178
1603724400000|2020-10-26 15:00:00|56.52|56.39|56.42|56.29|56.52|56.39|56.42|56.29|1113
1603724700000|2020-10-26 15:05:00|56.52|56.39|56.32|56.19|56.52|56.39|56.32|56.19|1532
1603725000000|2020-10-26 15:10:00|56.42|56.29|56.42|56.29|56.52|56.39|56.32|56.19|1618
1603725300000|2020-10-26 15:15:00|56.32|56.19|56.32|56.19|56.32|56.29|56.22|56.09|1644
1603725600000|2020-10-26 15:20:00|56.42|56.29|56.62|56.49|56.62|56.49|56.42|56.29|530
1603725900000|2020-10-26 15:25:00|56.72|56.59|56.82|56.69|56.82|56.69|56.62|56.49|1415
1603726200000|2020-10-26 15:30:00|56.72|56.59|56.62|56.49|56.72|56.59|56.62|56.49|1842
1603726500000|2020-10-26 15:35:00|56.72|56.59|56.72|56.59|56.72|56.59|56.62|56.49|360
1603726800000|2020-10-26 15:40:00|56.62|56.49|56.62|56.49|56.72|56.59|56.62|56.49|494
1603727100000|2020-10-26 15:45:00|56.72|56.59|56.72|56.59|56.72|56.59|56.62|56.49|1808
1603727400000|2020-10-26 15:50:00|56.62|56.49|56.62|56.49|56.72|56.59|56.62|56.49|3861
1603727700000|2020-10-26 15:55:00|56.72|56.59|56.72|56.59|56.82|56.69|56.72|56.59|2359
1603728000000|2020-10-26 16:00:00|56.82|56.69|56.82|56.69|56.82|56.69|56.72|56.59|3662
1603728300000|2020-10-26 16:05:00|56.72|56.59|56.62|56.49|56.82|56.69|56.62|56.49|1438
1603728600000|2020-10-26 16:10:00|56.52|56.39|56.62|56.49|56.62|56.49|56.52|56.39|562
1603728900000|2020-10-26 16:15:00|56.72|56.59|56.62|56.49|56.72|56.59|56.62|56.49|3130
1603729200000|2020-10-26 16:20:00|56.72|56.59|56.62|56.49|56.72|56.59|56.62|56.49|4008
1603729500000|2020-10-26 16:25:00|56.52|56.39|56.52|56.39|56.62|56.49|56.52|56.39|6905
1603729800000|2020-10-26 16:30:00|56.42|56.29|56.52|56.39|56.52|56.39|56.42|56.29|4741
1603730100000|2020-10-26 16:35:00|56.42|56.29|56.42|56.29|56.42|56.29|56.42|56.29|2250
1603730400000|2020-10-26 16:40:00|56.32|56.19|56.42|56.29|56.42|56.29|56.32|56.19|2377
1603730700000|2020-10-26 16:45:00|56.32|56.19|56.32|56.19|56.42|56.29|56.32|56.19|719
1603731000000|2020-10-26 16:50:00|||||||||53
1603731300000|2020-10-26 16:55:00|||||||||467
1603731600000|2020-10-26 17:00:00|||||||||2
1603731900000|2020-10-26 17:05:00|||||||||2
1603732200000|2020-10-26 17:10:00|56.42|56.29|56.42|56.29|56.42|56.29|56.42|56.29|543
1603732500000|2020-10-26 17:15:00|56.32|56.19|56.32|56.19|56.32|56.19|56.22|56.09|691
1603732800000|2020-10-26 17:20:00|||||||||333
1603733100000|2020-10-26 17:25:00|56.22|56.09|56.12|55.99|56.22|56.09|56.12|55.99|727
1603733400000|2020-10-26 17:30:00|56.02|55.89|56.02|55.89|56.02|55.89|56.02|55.89|216
1603733700000|2020-10-26 17:35:00|56.12|55.99|56.22|56.09|56.32|56.19|56.12|55.89|1567
1603734000000|2020-10-26 17:40:00|56.32|56.19|56.32|56.19|56.32|56.19|56.32|56.09|59
1603734300000|2020-10-26 17:45:00|56.42|56.29|56.32|56.19|56.42|56.29|56.32|56.19|2044
1603734600000|2020-10-26 17:50:00|56.42|56.29|56.42|56.29|56.42|56.29|56.42|56.29|517
1603734900000|2020-10-26 17:55:00|||||||||44
1603735200000|2020-10-26 18:00:00|56.52|56.39|56.52|56.39|56.52|56.39|56.52|56.39|226
1603735500000|2020-10-26 18:05:00|||||||||1
1603736100000|2020-10-26 18:15:00|56.62|56.49|56.62|56.49|56.62|56.49|56.62|56.49|202
1603736400000|2020-10-26 18:20:00|||||||||200
1603736700000|2020-10-26 18:25:00|56.72|56.59|56.72|56.59|56.72|56.59|56.72|56.59|1248
1603737000000|2020-10-26 18:30:00||56.49||56.59||56.59||56.49|100
1603737300000|2020-10-26 18:35:00|56.82|56.49|56.72|56.59|56.82|56.69|56.72|56.49|1439
1603737600000|2020-10-26 18:40:00|56.82|56.69|56.72|56.59|56.82|56.69|56.72|56.59|149
1603737900000|2020-10-26 18:45:00|||||||||2
1603738500000|2020-10-26 18:55:00|||||||||1
1603738800000|2020-10-26 19:00:00|||||||||1
1603739100000|2020-10-26 19:05:00|56.62|56.49|56.62|56.49|56.72|56.49|56.62|56.49|68
1603739400000|2020-10-26 19:10:00|||||||||4
1603739700000|2020-10-26 19:15:00|56.72|56.59|56.72|56.59|56.72|56.59|56.72|56.49|158
1603740300000|2020-10-26 19:25:00|||||||||44
1603740600000|2020-10-26 19:30:00|56.82|56.69|56.82|56.69|56.82|56.69|56.82|56.69|197
1603740900000|2020-10-26 19:35:00||56.59||56.69||56.69||56.59|98
1603741200000|2020-10-26 19:40:00||56.59||56.69||56.69||56.59|39
1603741500000|2020-10-26 19:45:00|56.72|56.59|56.72|56.59|56.82|56.69|56.72|56.59|62
1603741800000|2020-10-26 19:50:00|56.82|56.69|56.82|56.69|56.82|56.69|56.82|56.69|18
1603742100000|2020-10-26 19:55:00|56.92|56.79|56.92|56.79|56.92|56.79|56.82|56.69|278
1603782300000|2020-10-27 07:05:00|57.32|57.19|57.42|57.29|57.62|57.49|57.32|57.19|1436
1603782600000|2020-10-27 07:10:00|57.52|57.39|57.62|57.49|57.62|57.49|57.52|57.39|848
1603782900000|2020-10-27 07:15:00|||||||||350
1603783200000|2020-10-27 07:20:00|57.72||57.62||57.72||57.62||975
1603783500000|2020-10-27 07:25:00|57.72||57.62||57.72||57.62||29
1603783800000|2020-10-27 07:30:00|57.72|57.59|57.82|57.69|57.82|57.69|57.62|57.59|1695
1603784100000|2020-10-27 07:35:00|57.92|57.79|57.92|57.79|58.02|57.89|57.92|57.79|541
1603784400000|2020-10-27 07:40:00|58.02|57.89|58.22|58.09|58.22|58.09|57.92|57.79|2324
1603784700000|2020-10-27 07:45:00|58.12|57.99|58.12|57.99|58.22|58.09|58.12|57.99|1027
1603785000000|2020-10-27 07:50:00|58.22|58.09|58.12|57.99|58.22|58.09|58.12|57.99|2326
1603785300000|2020-10-27 07:55:00|58.02|57.89|57.92|57.79|58.12|57.89|57.92|57.79|3345
1603785600000|2020-10-27 08:00:00|57.82|57.69|57.32|57.19|57.92|57.79|57.22|57.09|13050
1603785900000|2020-10-27 08:05:00|57.22|57.09|57.22|57.09|57.52|57.39|57.12|56.99|3583
1603786200000|2020-10-27 08:10:00|57.12|56.99|57.12|56.99|57.12|56.99|56.92|56.79|3811
1603786500000|2020-10-27 08:15:00|57.22|57.09|57.32|57.19|57.52|57.39|57.12|56.99|2904
1603786800000|2020-10-27 08:20:00|57.22|57.09|56.92|56.79|57.32|57.19|56.92|56.79|940
1603787100000|2020-10-27 08:25:00|57.02|56.89|56.92|56.79|57.02|56.89|56.82|56.69|1754
1603787400000|2020-10-27 08:30:00|57.02|56.69|56.92|56.79|57.12|56.99|56.92|56.69|2079
1603787700000|2020-10-27 08:35:00|56.82|56.69|56.72|56.59|56.92|56.79|56.62|56.49|1882
1603788000000|2020-10-27 08:40:00|56.62|56.49|56.82|56.69|56.92|56.79|56.62|56.49|2228
1603788300000|2020-10-27 08:45:00|56.92|56.79|57.12|56.99|57.22|57.09|56.82|56.69|2209
1603788600000|2020-10-27 08:50:00|57.02|56.89|56.82|56.69|57.02|56.89|56.82|56.69|1626
1603788900000|2020-10-27 08:55:00|56.92|56.79|56.72|56.59|56.92|56.79|56.72|56.59|2222
1603789200000|2020-10-27 09:00:00|56.62|56.49|56.72|56.49|56.72|56.59|56.62|56.49|1206
1603789500000|2020-10-27 09:05:00|56.62|56.59|56.12|55.99|56.62|56.59|56.12|55.99|3826
1603789800000|2020-10-27 09:10:00|56.22|56.09|56.22|56.09|56.32|56.19|56.12|55.99|2484
1603790100000|2020-10-27 09:15:00|56.12|55.99|56.12|55.99|56.22|56.09|56.02|55.89|1525
1603790400000|2020-10-27 09:20:00|56.02|55.89|56.32|56.19|56.32|56.19|56.02|55.89|1994
1603790700000|2020-10-27 09:25:00|56.42|56.29|56.32|56.09|56.42|56.29|56.22|56.09|1452
1603791000000|2020-10-27 09:30:00|56.22|56.19|56.22|56.09|56.42|56.29|56.22|56.09|1874
1603791300000|2020-10-27 09:35:00|56.12|55.99|56.22|56.09|56.22|56.09|56.12|55.99|958
1603791600000|2020-10-27 09:40:00|56.12|55.99|56.12|55.99|56.22|56.09|56.02|55.89|1617
1603791900000|2020-10-27 09:45:00|56.22|56.09|56.22|56.09|56.22|56.09|56.12|55.99|651
1603792200000|2020-10-27 09:50:00|56.12|55.99|56.32|56.19|56.32|56.19|56.12|55.99|143
1603792500000|2020-10-27 09:55:00|56.22|56.09|56.22|56.09|56.22|56.19|56.12|55.99|333
1603792800000|2020-10-27 10:00:00|56.32|56.19|56.32|56.19|56.42|56.29|56.32|56.19|1492
1603793100000|2020-10-27 10:05:00|56.42|56.29|56.52|56.39|56.52|56.39|56.32|56.19|658
1603793400000|2020-10-27 10:10:00|56.42|56.29|56.52|56.39|56.52|56.39|56.42|56.29|272
1603793700000|2020-10-27 10:15:00|56.62|56.49|56.52|56.39|56.62|56.49|56.52|56.39|800
1603794000000|2020-10-27 10:20:00|56.42|56.29|56.42|56.29|56.52|56.39|56.32|56.19|892
1603794300000|2020-10-27 10:25:00|56.32|56.19|56.32|56.19|56.42|56.29|56.32|56.19|521
1603794600000|2020-10-27 10:30:00|56.42|56.29|56.42|56.29|56.52|56.39|56.42|56.19|1195
1603794900000|2020-10-27 10:35:00|56.52|56.39|56.42|56.29|56.52|56.39|56.42|56.29|108
1603795200000|2020-10-27 10:40:00|56.52|56.39|56.52|56.39|56.52|56.39|56.52|56.39|52
1603795500000|2020-10-27 10:45:00|56.42|56.29|56.42|56.29|56.52|56.39|56.42|56.29|777
1603795800000|2020-10-27 10:50:00|56.52|56.39|56.52|56.39|56.52|56.39|56.42|56.29|363
1603796100000|2020-10-27 10:55:00|56.42|56.29|56.72|56.59|56.72|56.59|56.42|56.29|2181
1603796400000|2020-10-27 11:00:00|56.82|56.69|56.62|56.49|56.82|56.69|56.62|56.49|2399
1603796700000|2020-10-27 11:05:00|56.72|56.59|56.72|56.59|56.72|56.59|56.62|56.49|68
1603797000000|2020-10-27 11:10:00|56.62|56.49|56.72|56.59|56.72|56.59|56.62|56.49|802
1603797300000|2020-10-27 11:15:00|56.62|56.49|56.82|56.69|56.82|56.69|56.62|56.49|915
1603797600000|2020-10-27 11:20:00|56.72|56.59|56.62|56.49|56.72|56.59|56.62|56.49|767
1603797900000|2020-10-27 11:25:00|56.72|56.59|56.62|56.49|56.72|56.59|56.62|56.49|343
1603798200000|2020-10-27 11:30:00|56.72|56.59|56.62|56.49|56.72|56.59|56.62|56.49|313
1603798500000|2020-10-27 11:35:00|56.52|56.39|56.62|56.49|56.62|56.49|56.52|56.39|4398
1603798800000|2020-10-27 11:40:00|||||||||1
1603799100000|2020-10-27 11:45:00|56.72|56.59|56.72|56.59|56.72|56.59|56.62|56.49|727
1603799400000|2020-10-27 11:50:00|56.82|56.69|56.72|56.59|56.82|56.69|56.72|56.59|419
1603799700000|2020-10-27 11:55:00|56.62|56.49|56.62|56.49|56.62|56.49|56.62|56.49|929
1603800000000|2020-10-27 12:00:00|56.72|56.59|56.72|56.59|56.72|56.59|56.62|56.49|2231
1603800300000|2020-10-27 12:05:00|56.62|56.49|56.62|56.49|56.72|56.59|56.62|56.49|1215
1603800600000|2020-10-27 12:10:00|56.52|56.39|56.62|56.49|56.62|56.49|56.52|56.39|460
1603800900000|2020-10-27 12:15:00|56.72|56.59|56.62|56.49|56.72|56.59|56.62|56.49|71
1603801200000|2020-10-27 12:20:00|56.52|56.39|56.52|56.39|56.62|56.49|56.52|56.39|226
1603801500000|2020-10-27 12:25:00|56.62|56.49|56.62|56.39|56.62|56.49|56.62|56.39|30
1603801800000|2020-10-27 12:30:00|56.52|56.49|56.52|56.39|56.62|56.49|56.52|56.39|219
1603802100000|2020-10-27 12:35:00|56.42|56.29|56.42|56.29|56.42|56.29|56.42|56.29|333
1603802400000|2020-10-27 12:40:00|56.32|56.19|56.32|56.19|56.42|56.29|56.32|56.19|524
1603802700000|2020-10-27 12:45:00|56.42|56.29|56.32|56.19|56.42|56.29|56.32|56.19|2418
1603803000000|2020-10-27 12:50:00|56.42|56.29|56.22|56.09|56.42|56.29|56.22|56.09|488
1603803300000|2020-10-27 12:55:00|56.32|56.19|56.22|56.09|56.32|56.19|56.12|55.99|711
1603803600000|2020-10-27 13:00:00|56.12|55.99|56.02|55.89|56.22|56.09|56.02|55.89|483
1603803900000|2020-10-27 13:05:00|55.92|55.79|56.02|55.89|56.12|55.99|55.92|55.79|832
1603804200000|2020-10-27 13:10:00|56.12|55.99|56.02|55.89|56.12|55.99|56.02|55.89|992
1603804500000|2020-10-27 13:15:00|56.12|55.99|55.82|55.69|56.12|55.99|55.82|55.69|630
1603804800000|2020-10-27 13:20:00|55.92|55.79|56.12|55.99|56.12|55.99|55.92|55.79|4480
1603805100000|2020-10-27 13:25:00|56.02|55.89|56.02|55.89|56.12|55.99|56.02|55.89|3686
1603805400000|2020-10-27 13:30:00|55.92|55.79|55.82|55.69|56.02|55.89|55.82|55.69|796
1603805700000|2020-10-27 13:35:00|55.72|55.59|55.82|55.69|56.02|55.89|55.72|55.59|1452
1603806000000|2020-10-27 13:40:00|55.72|55.59|55.92|55.79|55.92|55.79|55.72|55.59|177
1603806300000|2020-10-27 13:45:00|55.82|55.69|55.82|55.69|55.82|55.69|55.72|55.59|593
1603806600000|2020-10-27 13:50:00|55.92|55.79|55.92|55.79|55.92|55.79|55.82|55.69|824
1603806900000|2020-10-27 13:55:00|56.02|55.89|56.02|55.89|56.02|55.89|55.92|55.79|1644
1603807200000|2020-10-27 14:00:00|55.92|55.79|55.92|55.79|56.02|55.89|55.92|55.79|323
1603807500000|2020-10-27 14:05:00|55.82|55.69|56.02|55.89|56.12|55.99|55.82|55.69|1076
1603807800000|2020-10-27 14:10:00|56.12|55.99|56.02|55.89|56.12|55.99|56.02|55.89|1826
1603808100000|2020-10-27 14:15:00|55.92|55.79|55.72|55.59|56.02|55.89|55.72|55.59|608
1603808400000|2020-10-27 14:20:00|||||||||324
1603808700000|2020-10-27 14:25:00|55.82|55.69|55.72|55.59|55.82|55.69|55.62|55.49|2601
1603809000000|2020-10-27 14:30:00|55.62|55.49|55.72|55.59|55.72|55.59|55.62|55.49|1007
1603809300000|2020-10-27 14:35:00|55.62|55.49|55.62|55.49|55.72|55.59|55.62|55.49|2420
1603809600000|2020-10-27 14:40:00|55.52|55.39|55.62|55.49|55.62|55.49|55.52|55.39|1331
1603809900000|2020-10-27 14:45:00|55.52|55.39|55.72|55.59|55.72|55.59|55.52|55.39|1886
1603810200000|2020-10-27 14:50:00|55.62|55.49|55.52|55.39|55.62|55.49|55.42|55.29|1825
1603810500000|2020-10-27 14:55:00|55.42|55.29|55.32|55.19|55.42|55.29|55.32|55.19|1117
1603810800000|2020-10-27 15:00:00|55.42|55.29|55.32|55.19|55.42|55.29|55.22|55.09|3234
1603811100000|2020-10-27 15:05:00|55.22|55.09|55.22|55.09|55.32|55.19|55.22|54.99|1588
1603811400000|2020-10-27 15:10:00|55.32|55.19|55.22|55.09|55.32|55.19|55.22|55.09|1858
1603811700000|2020-10-27 15:15:00|55.12|54.99|54.82|54.69|55.22|55.09|54.82|54.69|1020
1603812000000|2020-10-27 15:20:00|54.72|54.59|54.82|54.69|54.82|54.69|54.72|54.59|3799
1603812300000|2020-10-27 15:25:00|54.92|54.79|54.82|54.69|55.02|54.89|54.82|54.69|4530
1603812600000|2020-10-27 15:30:00|54.72|54.59|54.72|54.59|54.82|54.69|54.62|54.49|2545
1603812900000|2020-10-27 15:35:00|54.62|54.49|54.82|54.69|54.82|54.69|54.62|54.49|2690
1603813200000|2020-10-27 15:40:00|54.72|54.59|54.82|54.69|54.82|54.69|54.72|54.59|1821
1603813500000|2020-10-27 15:45:00|54.72|54.59|54.72|54.59|54.92|54.79|54.72|54.59|4844
1603813800000|2020-10-27 15:50:00|54.62|54.49|54.72|54.59|54.72|54.59|54.62|54.49|5932
1603814100000|2020-10-27 15:55:00|54.82|54.69|54.92|54.79|54.92|54.79|54.82|54.69|1128
1603814400000|2020-10-27 16:00:00|55.02|54.89|54.82|54.69|55.02|54.89|54.72|54.59|5737
1603814700000|2020-10-27 16:05:00|54.72|54.59|54.82|54.69|54.82|54.69|54.72|54.59|2317
1603815000000|2020-10-27 16:10:00|54.72|54.59|54.62|54.49|54.72|54.59|54.62|54.49|2689
1603815300000|2020-10-27 16:15:00|54.72|54.59|54.82|54.69|54.82|54.69|54.62|54.49|5849
1603815600000|2020-10-27 16:20:00|54.92|54.79|54.92|54.79|54.92|54.79|54.82|54.69|3671
1603815900000|2020-10-27 16:25:00|55.02|54.89|54.82|54.69|55.02|54.89|54.82|54.69|8924
1603816200000|2020-10-27 16:30:00|54.72|54.59|54.72|54.59|54.82|54.69|54.72|54.59|9350
1603816500000|2020-10-27 16:35:00|54.62|54.49|54.72|54.59|54.72|54.59|54.62|54.49|4051
1603816800000|2020-10-27 16:40:00|54.62|54.49|54.42|54.29|54.62|54.49|54.42|54.29|2237
1603817100000|2020-10-27 16:45:00|||||||||2175
1603817400000|2020-10-27 16:50:00|54.32|54.19|54.42|54.29|54.42|54.29|54.32|54.19|2580
1603817700000|2020-10-27 16:55:00|54.32|54.19|54.32|54.19|54.32|54.19|54.32|54.19|76
1603818000000|2020-10-27 17:00:00|||||||||617
1603818300000|2020-10-27 17:05:00|54.42|54.29|54.32|54.19|54.42|54.29|54.32|54.19|752
1603818600000|2020-10-27 17:10:00|54.42|54.29|54.42|54.29|54.42|54.29|54.42|54.29|383
1603818900000|2020-10-27 17:15:00|54.32|54.19|54.42|54.29|54.42|54.29|54.32|54.19|2651
1603819200000|2020-10-27 17:20:00|54.32|54.19|54.42|54.29|54.42|54.29|54.32|54.19|306
1603819500000|2020-10-27 17:25:00|||||||||860
1603819800000|2020-10-27 17:30:00|54.52|54.39|54.52|54.39|54.62|54.39|54.52|54.39|871
1603820100000|2020-10-27 17:35:00|54.62|54.49|54.62|54.49|54.62|54.49|54.52|54.39|1515
1603820400000|2020-10-27 17:40:00|54.52|54.39|54.52|54.39|54.62|54.49|54.52|54.39|102
1603820700000|2020-10-27 17:45:00|54.62|54.49|54.62|54.49|54.62|54.49|54.52|54.39|139
1603821000000|2020-10-27 17:50:00|54.52|54.39|54.52|54.39|54.52|54.39|54.52|54.39|389
1603821300000|2020-10-27 17:55:00|||||||||38
1603821600000|2020-10-27 18:00:00|||||||||5
1603821900000|2020-10-27 18:05:00|||||||||6
1603822200000|2020-10-27 18:10:00|54.42|54.29|54.42|54.29|54.42|54.29|54.42|54.29|46
1603822500000|2020-10-27 18:15:00|54.32|54.19|54.32|54.19|54.32|54.19|54.32|54.19|45
1603823100000|2020-10-27 18:25:00|||||||||504
1603823400000|2020-10-27 18:30:00|||||||||1
1603823700000|2020-10-27 18:35:00|||||||||2
1603824000000|2020-10-27 18:40:00|||||||||4
1603824300000|2020-10-27 18:45:00|54.22|54.09|54.32|54.19|54.32|54.19|54.22|54.09|369
1603824600000|2020-10-27 18:50:00|54.22|54.09|54.32|54.09|54.32|54.09|54.22|54.09|28
1603824900000|2020-10-27 18:55:00|54.22|54.19|54.32|54.19|54.32|54.19|54.22|54.19|8
1603825200000|2020-10-27 19:00:00|||||||||2
1603825500000|2020-10-27 19:05:00|54.22|54.09|54.22|54.09|54.22|54.09|54.22|54.09|65
1603826100000|2020-10-27 19:15:00|||||||||2
1603826400000|2020-10-27 19:20:00|54.32|54.19|54.32|54.19|54.32|54.19|54.32|54.19|67
1603826700000|2020-10-27 19:25:00|||||||||6
1603827000000|2020-10-27 19:30:00|54.22|54.09|54.22|54.09|54.22|54.09|54.22|54.09|33
1603827300000|2020-10-27 19:35:00|54.32|54.19|54.32|54.19|54.32|54.19|54.32|54.19|3
1603827600000|2020-10-27 19:40:00|||||||||2
1603827900000|2020-10-27 19:45:00|54.22|54.09|54.22|54.09|54.22|54.09|54.22|54.09|281
1603828500000|2020-10-27 19:55:00|||||||||480
1603868700000|2020-10-28 07:05:00|53.52|53.39|53.32|53.19|53.62|53.49|53.32|53.09|510
1603869000000|2020-10-28 07:10:00|53.22|53.09|53.52|53.39|53.62|53.49|53.22|53.09|444
1603869300000|2020-10-28 07:15:00|53.62|53.49|53.42|53.29|53.62|53.49|53.42|53.29|2129
1603869600000|2020-10-28 07:20:00|53.32|53.19|53.22|53.09|53.32|53.19|53.22|52.99|50
1603869900000|2020-10-28 07:25:00|53.32|53.19|53.32|53.19|53.32|53.19|53.22|53.09|236
1603870200000|2020-10-28 07:30:00|53.22|53.09|53.22|53.09|53.32|53.09|53.12|52.99|1303
1603870500000|2020-10-28 07:35:00|53.32|53.19|53.22|53.09|53.42|53.19|53.22|53.09|485
1603870800000|2020-10-28 07:40:00|53.12|52.99|53.22|53.09|53.22|53.09|53.12|52.99|114
1603871100000|2020-10-28 07:45:00|53.32|53.19|53.32|53.19|53.42|53.29|53.32|53.19|277
1603871400000|2020-10-28 07:50:00|53.42|53.29|53.42|53.29|53.42|53.29|53.42|53.29|471
1603871700000|2020-10-28 07:55:00|53.32|53.19|53.42|53.29|53.42|53.29|53.32|53.19|333
1603872000000|2020-10-28 08:00:00|53.32|53.19|53.22|53.09|53.42|53.29|53.22|53.09|6097
1603872300000|2020-10-28 08:05:00|53.12|52.99|52.62|52.49|53.32|53.19|52.62|52.49|11858
1603872600000|2020-10-28 08:10:00|52.52|52.39|52.72|52.59|52.72|52.59|52.52|52.39|2330
1603872900000|2020-10-28 08:15:00|52.62|52.49|52.42|52.29|52.62|52.49|52.42|52.29|4189
1603873200000|2020-10-28 08:20:00|52.32|52.19|52.32|52.19|52.52|52.39|52.12|51.99|4585
1603873500000|2020-10-28 08:25:00|52.22|52.09|52.42|52.29|52.52|52.39|52.22|52.09|2202
1603873800000|2020-10-28 08:30:00|52.32|52.19|52.12|51.99|52.42|52.29|52.12|51.99|6676
1603874100000|2020-10-28 08:35:00|52.02|51.89|52.02|51.89|52.12|51.99|51.92|51.79|4784
1603874400000|2020-10-28 08:40:00|52.12|51.99|52.32|52.19|52.32|52.19|52.02|51.89|3259
1603874700000|2020-10-28 08:45:00|52.22|52.09|52.32|52.19|52.32|52.19|52.12|51.99|10772
1603875000000|2020-10-28 08:50:00|52.42|52.29|52.42|52.29|52.42|52.29|52.32|52.19|10648
1603875300000|2020-10-28 08:55:00|52.52|52.39|52.92|52.79|52.92|52.79|52.42|52.29|3331
1603875600000|2020-10-28 09:00:00|52.82|52.69|52.82|52.69|52.92|52.79|52.62|52.49|6717
1603875900000|2020-10-28 09:05:00|52.92|52.79|52.92|52.79|53.22|53.09|52.92|52.79|4848
1603876200000|2020-10-28 09:10:00|53.02|52.89|53.32|53.19|53.32|53.19|52.92|52.79|1949
1603876500000|2020-10-28 09:15:00|53.22|53.09|53.12|52.99|53.32|53.19|53.12|52.99|1313
1603876800000|2020-10-28 09:20:00|53.02|52.89|53.02|52.89|53.12|52.99|52.82|52.69|1764
1603877100000|2020-10-28 09:25:00|53.12|52.99|53.12|52.99|53.22|53.09|53.02|52.89|3617
1603877400000|2020-10-28 09:30:00|53.02|52.89|53.22|53.09|53.32|53.19|53.02|52.89|1764
1603877700000|2020-10-28 09:35:00|53.32|53.19|53.22|53.09|53.32|53.19|53.22|53.09|435
1603878000000|2020-10-28 09:40:00|53.12|52.99|53.22|53.09|53.32|53.19|53.12|52.99|5369
1603878300000|2020-10-28 09:45:00|53.32|53.19|53.12|52.99|53.32|53.19|53.12|52.99|1398
1603878600000|2020-10-28 09:50:00|53.02|52.89|53.22|53.09|53.22|53.09|53.02|52.89|1475
1603878900000|2020-10-28 09:55:00|53.32|53.19|53.42|53.29|53.42|53.29|53.22|53.09|1158
1603879200000|2020-10-28 10:00:00|53.52|53.39|53.52|53.39|53.52|53.39|53.42|53.29|4775
1603879500000|2020-10-28 10:05:00|53.62|53.49|53.62|53.49|53.62|53.49|53.52|53.39|3652
1603879800000|2020-10-28 10:10:00|53.52|53.39|53.72|53.59|53.82|53.69|53.52|53.39|1654
1603880100000|2020-10-28 10:15:00|53.82|53.69|54.02|53.89|54.02|53.89|53.72|53.59|1560
1603880400000|2020-10-28 10:20:00|53.92|53.79|53.62|53.49|53.92|53.79|53.62|53.49|1827
1603880700000|2020-10-28 10:25:00|53.52|53.39|53.52|53.39|53.62|53.49|53.42|53.29|2893
1603881000000|2020-10-28 10:30:00|53.42|53.29|53.52|53.39|53.62|53.49|53.42|53.29|930
1603881300000|2020-10-28 10:35:00|53.42|53.29|53.52|53.39|53.62|53.49|53.42|53.29|1882
1603881600000|2020-10-28 10:40:00|53.62|53.49|53.62|53.49|53.62|53.49|53.52|53.39|2120
1603881900000|2020-10-28 10:45:00|53.72|53.59|53.62|53.49|53.72|53.59|53.62|53.49|600
1603882200000|2020-10-28 10:50:00|53.52|53.39|53.52|53.39|53.62|53.49|53.52|53.39|961
1603882500000|2020-10-28 10:55:00|53.42|53.29|53.32|53.19|53.52|53.39|53.32|53.19|2606
1603882800000|2020-10-28 11:00:00|53.42|53.29|53.52|53.39|53.62|53.49|53.42|53.29|6851
1603883100000|2020-10-28 11:05:00|53.62|53.49|53.52|53.39|53.62|53.49|53.42|53.29|6421
1603883400000|2020-10-28 11:10:00|53.62|53.49|53.62|53.49|53.62|53.49|53.62|53.49|1694
1603883700000|2020-10-28 11:15:00|53.52|53.39|53.62|53.49|53.62|53.49|53.52|53.39|3378
1603884000000|2020-10-28 11:20:00|53.72|53.59|53.62|53.49|53.72|53.59|53.52|53.39|2576
1603884300000|2020-10-28 11:25:00|53.52|53.39|53.62|53.49|53.62|53.49|53.52|53.39|3302
1603884600000|2020-10-28 11:30:00|53.72|53.59|53.62|53.49|53.82|53.69|53.62|53.49|4246
1603884900000|2020-10-28 11:35:00|53.72|53.59|53.62|53.49|53.72|53.59|53.62|53.49|1034
1603885200000|2020-10-28 11:40:00|53.72|53.59|53.72|53.59|53.72|53.59|53.62|53.49|321
1603885500000|2020-10-28 11:45:00|53.62|53.49|53.72|53.59|53.72|53.59|53.62|53.49|206
1603885800000|2020-10-28 11:50:00|53.62|53.49|53.72|53.59|53.72|53.59|53.62|53.49|1391
1603886100000|2020-10-28 11:55:00|53.82|53.69|53.72|53.59|53.82|53.69|53.62|53.49|742
1603886400000|2020-10-28 12:00:00|53.62|53.49|53.62|53.49|53.72|53.59|53.52|53.39|3446
1603886700000|2020-10-28 12:05:00|53.52|53.39|53.62|53.49|53.62|53.49|53.52|53.39|4247
1603887000000|2020-10-28 12:10:00|53.52|53.39|53.62|53.49|53.62|53.49|53.52|53.39|2530
1603887300000|2020-10-28 12:15:00|53.52|53.39|53.52|53.39|53.62|53.49|53.52|53.39|1109
1603887600000|2020-10-28 12:20:00|53.42|53.29|53.42|53.29|53.52|53.39|53.32|53.19|4867
1603887900000|2020-10-28 12:25:00|53.32|53.19|53.32|53.19|53.42|53.29|53.32|53.19|3053
1603888200000|2020-10-28 12:30:00|53.42|53.29|53.22|53.09|53.42|53.29|53.22|53.09|2587
1603888500000|2020-10-28 12:35:00|53.12|52.99|53.12|52.99|53.22|53.09|53.12|52.99|858
1603888800000|2020-10-28 12:40:00|53.02|52.89|52.92|52.79|53.12|52.99|52.92|52.79|3345
1603889100000|2020-10-28 12:45:00|53.02|52.89|52.92|52.79|53.22|53.09|52.92|52.79|8775
1603889400000|2020-10-28 12:50:00|53.02|52.89|52.92|52.79|53.02|52.89|52.82|52.69|2396
1603889700000|2020-10-28 12:55:00|53.02|52.89|53.12|52.99|53.12|52.99|52.82|52.69|6387
1603890000000|2020-10-28 13:00:00|53.02|52.89|53.32|53.19|53.32|53.19|53.02|52.89|2791
1603890300000|2020-10-28 13:05:00|53.22|53.09|53.12|52.99|53.22|53.09|53.02|52.89|11887
1603890600000|2020-10-28 13:10:00|53.02|52.89|53.12|52.99|53.22|53.09|53.02|52.89|4728
1603890900000|2020-10-28 13:15:00|53.02|52.89|53.12|52.99|53.12|52.99|53.02|52.89|3223
1603891200000|2020-10-28 13:20:00|53.02|52.89|53.22|53.09|53.22|53.09|53.02|52.89|2668
1603891500000|2020-10-28 13:25:00|53.32|53.19|53.32|53.19|53.32|53.19|53.22|53.09|805
1603891800000|2020-10-28 13:30:00|53.22|53.09|53.32|53.19|53.42|53.29|53.12|52.99|4719
1603892100000|2020-10-28 13:35:00|53.42|53.29|53.42|53.29|53.42|53.29|53.32|53.19|1489
1603892400000|2020-10-28 13:40:00|53.32|53.19|53.52|53.39|53.52|53.39|53.32|53.19|2813
1603892700000|2020-10-28 13:45:00|53.62|53.49|53.52|53.39|53.62|53.49|53.42|53.29|2759
1603893000000|2020-10-28 13:50:00|53.42|53.29|53.42|53.29|53.52|53.39|53.32|53.19|3804
1603893300000|2020-10-28 13:55:00|53.32|53.19|53.32|53.19|53.42|53.29|53.32|53.19|1818
1603893600000|2020-10-28 14:00:00|53.22|53.09|53.22|53.09|53.42|53.29|53.22|53.09|6787
1603893900000|2020-10-28 14:05:00|53.12|52.99|53.12|52.99|53.32|53.19|53.12|52.99|4612
1603894200000|2020-10-28 14:10:00|53.22|53.09|53.22|53.09|53.32|53.19|53.12|52.99|1939
1603894500000|2020-10-28 14:15:00|53.12|52.99|53.12|52.99|53.32|53.19|53.12|52.99|1521
1603894800000|2020-10-28 14:20:00|53.22|53.09|53.12|52.99|53.22|53.09|53.12|52.99|1487
1603895100000|2020-10-28 14:25:00|53.02|52.89|53.12|52.99|53.12|52.99|52.92|52.79|9149
1603895400000|2020-10-28 14:30:00|53.02|52.89|53.22|53.09|53.22|53.09|52.92|52.79|2562
1603895700000|2020-10-28 14:35:00|53.12|52.99|53.12|52.99|53.22|53.09|53.02|52.89|4900
1603896000000|2020-10-28 14:40:00|53.02|52.89|53.02|52.89|53.12|52.99|53.02|52.89|4808
1603896300000|2020-10-28 14:45:00|52.92|52.79|52.82|52.69|53.02|52.89|52.82|52.69|3450
1603896600000|2020-10-28 14:50:00|52.72|52.59|52.82|52.69|52.82|52.69|52.62|52.49|3030
1603896900000|2020-10-28 14:55:00|52.72|52.59|52.72|52.59|52.82|52.69|52.62|52.49|319
1603897200000|2020-10-28 15:00:00|52.62|52.49|52.72|52.59|52.72|52.59|52.62|52.49|659
1603897500000|2020-10-28 15:05:00|52.62|52.49|52.82|52.69|52.82|52.69|52.62|52.49|489
1603897800000|2020-10-28 15:10:00|52.72|52.59|53.02|52.89|53.02|52.89|52.72|52.59|5597
1603898100000|2020-10-28 15:15:00|52.92|52.79|53.02|52.89|53.02|52.89|52.92|52.79|2374
1603898400000|2020-10-28 15:20:00|52.92|52.79|52.82|52.59|53.02|52.89|52.72|52.59|1564
1603898700000|2020-10-28 15:25:00|52.72|52.69|52.72|52.59|52.82|52.69|52.62|52.49|2683
1603899000000|2020-10-28 15:30:00|52.62|52.49|52.52|52.39|52.72|52.59|52.42|52.29|5714
1603899300000|2020-10-28 15:35:00|52.62|52.49|52.82|52.69|52.82|52.69|52.62|52.49|2772
1603899600000|2020-10-28 15:40:00|52.92|52.79|53.22|53.09|53.22|53.09|52.82|52.69|3487
1603899900000|2020-10-28 15:45:00|53.12|52.99|53.22|53.09|53.22|53.09|53.12|52.99|449
1603900200000|2020-10-28 15:50:00|53.12|52.99|53.12|52.99|53.22|53.09|53.12|52.99|1783
1603900500000|2020-10-28 15:55:00|53.22|53.09|53.02|52.89|53.22|53.09|53.02|52.89|1739
1603900800000|2020-10-28 16:00:00|53.12|52.99|53.02|52.89|53.12|52.99|53.02|52.89|2477
1603901100000|2020-10-28 16:05:00|53.12|52.99|53.22|53.09|53.22|53.09|53.12|52.99|2468
1603901400000|2020-10-28 16:10:00|53.12|52.99|53.22|53.09|53.32|53.19|53.12|52.99|1844
1603901700000|2020-10-28 16:15:00|53.12|52.99|52.92|52.79|53.22|53.09|52.92|52.79|3733
1603902000000|2020-10-28 16:20:00|53.02|52.89|52.82|52.69|53.02|52.89|52.82|52.69|726
1603902300000|2020-10-28 16:25:00|52.72|52.59|52.62|52.49|52.72|52.59|52.62|52.49|2835
1603902600000|2020-10-28 16:30:00|52.52|52.39|52.72|52.59|52.82|52.69|52.52|52.39|18212
1603902900000|2020-10-28 16:35:00|52.62|52.49|52.62|52.49|52.62|52.49|52.62|52.49|4257
1603903200000|2020-10-28 16:40:00|52.72|52.59|52.72|52.59|52.72|52.59|52.72|52.59|1394
1603903500000|2020-10-28 16:45:00|52.62|52.49|52.62|52.49|52.62|52.49|52.62|52.49|362
1603903800000|2020-10-28 16:50:00|52.52|52.39|52.42|52.29|52.52|52.39|52.42|52.29|2145
1603904100000|2020-10-28 16:55:00|52.32|52.19|52.32|52.19|52.42|52.29|52.32|52.19|4013
1603904400000|2020-10-28 17:00:00|52.22|52.09|52.32|52.19|52.32|52.19|52.22|52.09|3428
1603904700000|2020-10-28 17:05:00|52.22|52.09|52.32|52.19|52.32|52.19|52.22|52.09|408
1603905000000|2020-10-28 17:10:00|52.22|52.09|52.22|52.09|52.32|52.19|52.22|52.09|122
1603905300000|2020-10-28 17:15:00||51.99||52.09||52.09||51.99|430
1603905600000|2020-10-28 17:20:00|52.12|51.99|52.22|52.09|52.22|52.09|52.12|51.99|1343
1603905900000|2020-10-28 17:25:00|52.32|52.19|52.32|52.19|52.42|52.19|52.32|52.19|140
1603906200000|2020-10-28 17:30:00|52.42|52.29|52.42|52.29|52.42|52.29|52.32|52.19|420
1603906500000|2020-10-28 17:35:00|52.52|52.39|52.52|52.39|52.62|52.39|52.52|52.39|550
1603906800000|2020-10-28 17:40:00|||||||||18
1603907100000|2020-10-28 17:45:00|52.62|52.49|52.62|52.49|52.62|52.49|52.52|52.49|699
1603907400000|2020-10-28 17:50:00|52.52|52.39|52.62|52.49|52.62|52.49|52.52|52.39|179
1603908000000|2020-10-28 18:00:00|52.52|52.39|52.52|52.39|52.52|52.39|52.52|52.39|425
1603908300000|2020-10-28 18:05:00|52.42|52.29|52.42|52.29|52.52|52.39|52.42|52.29|191
1603908600000|2020-10-28 18:10:00|52.32|52.19|52.32|52.19|52.32|52.19|52.32|52.19|17
1603909200000|2020-10-28 18:20:00|52.42|52.29|52.52|52.39|52.52|52.39|52.42|52.19|59
1603909500000|2020-10-28 18:25:00|52.42|52.29|52.52|52.39|52.52|52.39|52.42|52.29|487
1603909800000|2020-10-28 18:30:00||52.29||52.39||52.39||52.29|0
1603910100000|2020-10-28 18:35:00|52.42|52.29|52.42|52.29|52.42|52.29|52.42|52.29|1
1603910400000|2020-10-28 18:40:00|52.52|52.39|52.52|52.39|52.52|52.39|52.42|52.39|15
1603910700000|2020-10-28 18:45:00|52.62|52.29|52.62|52.39|52.62|52.39|52.62|52.29|5
1603911000000|2020-10-28 18:50:00|52.52|52.49|52.42|52.29|52.52|52.49|52.42|52.29|0
1603911300000|2020-10-28 18:55:00|52.52|52.39|52.62|52.49|52.72|52.49|52.52|52.39|49
1603911600000|2020-10-28 19:00:00|52.52|52.39|52.52|52.39|52.52|52.39|52.52|52.39|49
1603911900000|2020-10-28 19:05:00|52.62|52.49|52.52|52.39|52.62|52.49|52.52|52.39|15
1603912200000|2020-10-28 19:10:00|52.42|52.29|52.52|52.29|52.52|52.39|52.42|52.29|9
1603912500000|2020-10-28 19:15:00|52.42|52.39|52.52|52.29|52.52|52.39|52.42|52.29|17
1603912800000|2020-10-28 19:20:00|52.42|52.39|52.62|52.49|52.62|52.49|52.42|52.29|42
1603913100000|2020-10-28 19:25:00|52.52|52.39|52.62|52.39|52.62|52.39|52.52|52.39|24
1603913400000|2020-10-28 19:30:00|52.52|52.49|52.52|52.39|52.62|52.49|52.52|52.39|562
1603913700000|2020-10-28 19:35:00|52.62|52.29|52.42|52.29|52.62|52.29|52.42|52.29|61
1603914000000|2020-10-28 19:40:00|52.52|52.39|52.42|52.29|52.52|52.39|52.42|52.29|25
1603914300000|2020-10-28 19:45:00|52.52|52.19|52.42|52.19|52.52|52.29|52.32|52.19|708
1603914600000|2020-10-28 19:50:00|52.32|52.29|52.32|52.19|52.42|52.29|52.32|52.19|16
1603914900000|2020-10-28 19:55:00|52.42|52.09|52.32|52.09|52.42|52.09|52.32|52.09|401
1603955100000|2020-10-29 07:05:00|52.92|52.69|52.82|52.69|52.92|52.79|52.72|52.59|207
1603955400000|2020-10-29 07:10:00|52.92|52.79|52.92|52.79|53.02|52.79|52.82|52.79|86
1603955700000|2020-10-29 07:15:00|53.02|52.89|53.02|52.89|53.02|52.89|52.92|52.79|587
1603956000000|2020-10-29 07:20:00|52.92|52.79|52.92|52.79|53.02|52.89|52.92|52.79|31
1603956300000|2020-10-29 07:25:00|||||||||6
1603956600000|2020-10-29 07:30:00|53.02|52.89|52.72|52.59|53.02|52.89|52.72|52.59|625
1603956900000|2020-10-29 07:35:00|52.82|52.69|52.92|52.79|52.92|52.79|52.72|52.69|110
1603957200000|2020-10-29 07:40:00|52.82|52.69|52.82|52.69|52.82|52.69|52.82|52.69|308
1603957500000|2020-10-29 07:45:00|52.72|52.59|52.72|52.59|52.72|52.59|52.72|52.59|27
1603957800000|2020-10-29 07:50:00|52.82|52.49|52.82|52.69|52.82|52.69|52.82|52.49|92
1603958100000|2020-10-29 07:55:00|52.72|52.59|53.02|52.89|53.02|52.89|52.72|52.59|383
1603958400000|2020-10-29 08:00:00|52.92|52.79|53.32|53.19|53.42|53.29|52.92|52.79|2882
1603958700000|2020-10-29 08:05:00|53.22|53.09|53.02|52.89|53.52|53.39|53.02|52.79|2770
1603959000000|2020-10-29 08:10:00|52.92|52.79|52.62|52.49|53.02|52.89|52.62|52.39|2939
1603959300000|2020-10-29 08:15:00|52.72|52.59|52.32|52.19|52.72|52.59|52.32|52.19|3117
1603959600000|2020-10-29 08:20:00|52.42|52.29|52.82|52.69|52.92|52.79|52.32|52.19|5334
1603959900000|2020-10-29 08:25:00|52.72|52.59|52.42|52.29|52.82|52.69|52.42|52.29|2752
1603960200000|2020-10-29 08:30:00|52.52|52.39|52.42|52.29|52.62|52.49|52.32|52.19|2099
1603960500000|2020-10-29 08:35:00|52.32|52.19|52.52|52.39|52.52|52.39|52.22|52.09|2854
1603960800000|2020-10-29 08:40:00|52.62|52.49|52.62|52.49|52.72|52.59|52.42|52.29|835
1603961100000|2020-10-29 08:45:00|52.52|52.39|52.42|52.29|52.62|52.49|52.42|52.29|589
1603961400000|2020-10-29 08:50:00|52.52|52.39|52.52|52.39|52.62|52.49|52.42|52.29|997
1603961700000|2020-10-29 08:55:00|52.42|52.29|52.32|52.19|52.42|52.29|52.32|52.19|690
1603962000000|2020-10-29 09:00:00|52.22|52.09|52.52|52.39|52.52|52.39|52.22|52.09|512
1603962300000|2020-10-29 09:05:00|52.42|52.29|52.72|52.59|52.72|52.59|52.42|52.29|3695
1603962600000|2020-10-29 09:10:00|52.62|52.49|52.52|52.39|52.62|52.49|52.52|52.39|872
1603962900000|2020-10-29 09:15:00|52.62|52.49|52.42|52.29|52.62|52.49|52.32|52.19|1490
1603963200000|2020-10-29 09:20:00|52.32|52.19|52.52|52.29|52.52|52.39|52.32|52.19|2352
1603963500000|2020-10-29 09:25:00|52.42|52.39|52.52|52.29|52.62|52.49|52.42|52.29|277
1603963800000|2020-10-29 09:30:00|52.42|52.39|52.12|51.99|52.52|52.39|52.12|51.99|1176
1603964100000|2020-10-29 09:35:00|52.22|52.09|52.22|52.09|52.22|52.09|52.02|51.89|830
1603964400000|2020-10-29 09:40:00|52.12|51.99|52.22|52.09|52.32|52.19|52.12|51.99|1357
1603964700000|2020-10-29 09:45:00|52.32|52.19|52.32|52.19|52.32|52.19|52.22|52.09|76
1603965000000|2020-10-29 09:50:00|52.42|52.29|52.32|52.19|52.42|52.29|52.22|52.09|554
1603965300000|2020-10-29 09:55:00|52.22|52.09|52.42|52.29|52.42|52.29|52.22|52.09|627
1603965600000|2020-10-29 10:00:00|52.32|52.19|52.22|52.09|52.32|52.19|52.22|52.09|376
1603965900000|2020-10-29 10:05:00|52.32|52.19|52.22|52.09|52.42|52.29|52.22|52.09|414
1603966200000|2020-10-29 10:10:00|52.12|51.99|52.22|52.09|52.22|52.09|52.02|51.89|4537
1603966500000|2020-10-29 10:15:00|52.32|52.19|52.32|52.19|52.42|52.29|52.22|52.09|1095
1603966800000|2020-10-29 10:20:00|52.42|52.29|52.42|52.29|52.52|52.39|52.42|52.29|785
1603967100000|2020-10-29 10:25:00|52.32|52.19|52.32|52.19|52.42|52.29|52.32|52.19|262
1603967400000|2020-10-29 10:30:00|52.42|52.29|52.32|52.19|52.42|52.29|52.32|52.19|442
1603967700000|2020-10-29 10:35:00|52.42|52.29|52.42|52.29|52.42|52.29|52.32|52.19|247
1603968000000|2020-10-29 10:40:00|52.32|52.19|52.42|52.29|52.52|52.39|52.32|52.19|331
1603968300000|2020-10-29 10:45:00|52.52|52.39|52.52|52.39|52.52|52.39|52.52|52.39|52
1603968600000|2020-10-29 10:50:00|52.62|52.49|52.62|52.49|52.72|52.59|52.62|52.49|446
1603968900000|2020-10-29 10:55:00|52.72|52.59|52.62|52.49|52.72|52.59|52.62|52.49|3147
1603969200000|2020-10-29 11:00:00|52.52|52.39|52.62|52.49|52.62|52.49|52.52|52.39|11089
1603969500000|2020-10-29 11:05:00|52.52|52.39|52.52|52.39|52.62|52.49|52.52|52.39|1308
1603969800000|2020-10-29 11:10:00|52.42|52.29|52.32|52.19|52.52|52.39|52.22|52.09|739
1603970100000|2020-10-29 11:15:00|52.42|52.29|52.22|52.09|52.42|52.29|52.22|52.09|301
1603970400000|2020-10-29 11:20:00|52.32|52.19|52.12|51.99|52.32|52.19|52.12|51.99|402
1603970700000|2020-10-29 11:25:00|52.22|52.09|52.12|51.99|52.22|52.09|52.12|51.99|331
1603971000000|2020-10-29 11:30:00|52.22|52.09|52.12|51.99|52.32|52.19|52.12|51.99|3305
1603971300000|2020-10-29 11:35:00|52.22|52.09|51.92|51.79|52.22|52.09|51.92|51.79|1717
1603971600000|2020-10-29 11:40:00|51.82|51.69|51.92|51.79|51.92|51.79|51.82|51.59|682
1603971900000|2020-10-29 11:45:00|51.82|51.69|51.92|51.79|52.02|51.89|51.82|51.69|648
1603972200000|2020-10-29 11:50:00|51.82|51.69|51.92|51.79|51.92|51.79|51.72|51.59|2365
1603972500000|2020-10-29 11:55:00|51.82|51.69|51.82|51.69|51.92|51.79|51.82|51.59|613
1603972800000|2020-10-29 12:00:00|51.92|51.59|51.92|51.79|51.92|51.79|51.92|51.59|503
1603973100000|2020-10-29 12:05:00|51.82|51.69|51.92|51.79|51.92|51.79|51.82|51.69|37
1603973400000|2020-10-29 12:10:00|||||||||396
1603973700000|2020-10-29 12:15:00|51.82|51.69|51.82|51.69|51.92|51.79|51.82|51.69|10697
1603974000000|2020-10-29 12:20:00|51.92|51.79|52.02|51.89|52.02|51.89|51.92|51.79|84
1603974300000|2020-10-29 12:25:00|51.92|51.79|52.12|51.99|52.12|51.99|51.92|51.79|598
1603974600000|2020-10-29 12:30:00|52.22|52.09|52.22|52.09|52.22|52.09|52.12|51.99|919
1603974900000|2020-10-29 12:35:00|52.32|52.19|52.32|52.19|52.32|52.19|52.22|52.09|1045
1603975200000|2020-10-29 12:40:00|52.22|52.09|52.12|51.99|52.22|52.09|52.12|51.99|524
1603975500000|2020-10-29 12:45:00|52.02|51.89|52.02|51.89|52.22|52.09|52.02|51.89|3159
1603975800000|2020-10-29 12:50:00|52.12|51.99|52.12|51.99|52.22|52.09|52.02|51.89|64
1603976100000|2020-10-29 12:55:00|52.02|51.89|52.22|52.09|52.22|52.09|52.02|51.89|724
1603976400000|2020-10-29 13:00:00|52.32|52.19|52.22|52.09|52.32|52.19|52.12|51.99|441
1603976700000|2020-10-29 13:05:00|52.12|51.99|51.92|51.79|52.22|52.09|51.82|51.69|1619
1603977000000|2020-10-29 13:10:00|51.82|51.69|52.02|51.89|52.02|51.89|51.82|51.69|268
1603977300000|2020-10-29 13:15:00|52.12|51.99|52.02|51.89|52.12|51.99|52.02|51.89|1181
1603977600000|2020-10-29 13:20:00|51.92|51.79|52.12|51.99|52.12|51.99|51.92|51.79|208
1603977900000|2020-10-29 13:25:00|52.02|51.89|51.92|51.79|52.02|51.89|51.92|51.79|319
1603978200000|2020-10-29 13:30:00|51.82|51.69|51.72|51.59|51.92|51.79|51.72|51.59|1359
1603978500000|2020-10-29 13:35:00|51.82|51.69|51.52|51.39|51.82|51.69|51.52|51.39|2413
1603978800000|2020-10-29 13:40:00|51.62|51.29|51.62|51.49|51.62|51.49|51.52|51.29|2541
1603979100000|2020-10-29 13:45:00|51.52|51.39|51.92|51.79|51.92|51.79|51.52|51.39|2169
1603979400000|2020-10-29 13:50:00|51.82|51.69|52.32|52.19|52.32|52.19|51.82|51.69|4890
1603979700000|2020-10-29 13:55:00|52.22|52.09|52.32|52.19|52.42|52.29|52.22|52.09|2453
1603980000000|2020-10-29 14:00:00|52.22|52.09|52.42|52.29|52.52|52.39|52.22|52.09|2301
1603980300000|2020-10-29 14:05:00|52.32|52.19|52.42|52.29|52.42|52.29|52.32|52.19|2151
1603980600000|2020-10-29 14:10:00|52.52|52.39|52.32|52.19|52.52|52.39|52.32|52.19|634
1603980900000|2020-10-29 14:15:00|52.42|52.29|52.42|52.29|52.52|52.29|52.22|52.09|154
1603981200000|2020-10-29 14:20:00|52.52|52.39|52.72|52.59|52.72|52.59|52.42|52.29|4176
1603981500000|2020-10-29 14:25:00|52.62|52.49|52.82|52.69|52.82|52.69|52.62|52.49|333
1603981800000|2020-10-29 14:30:00|52.92|52.79|53.12|52.99|53.12|52.99|52.82|52.69|1707
1603982100000|2020-10-29 14:35:00|53.22|53.09|53.32|53.19|53.32|53.19|53.02|52.89|2059
1603982400000|2020-10-29 14:40:00|53.22|53.09|53.12|52.99|53.32|53.19|53.02|52.89|2142
1603982700000|2020-10-29 14:45:00|53.22|53.09|53.12|52.99|53.22|53.09|53.02|52.89|3945
1603983000000|2020-10-29 14:50:00|53.22|53.09|53.02|52.89|53.22|53.09|53.02|52.89|837
1603983300000|2020-10-29 14:55:00|53.12|52.99|52.72|52.59|53.12|52.99|52.72|52.59|1197
1603983600000|2020-10-29 15:00:00|52.82|52.69|52.52|52.39|52.82|52.69|52.52|52.39|1522
1603983900000|2020-10-29 15:05:00|52.62|52.49|52.72|52.59|52.82|52.69|52.52|52.39|3527
1603984200000|2020-10-29 15:10:00|52.62|52.49|52.92|52.79|52.92|52.79|52.62|52.49|1927
1603984500000|2020-10-29 15:15:00|52.82|52.69|53.02|52.89|53.12|52.99|52.82|52.69|8055
1603984800000|2020-10-29 15:20:00|||||||||580
1603985100000|2020-10-29 15:25:00|52.92|52.79|53.12|52.99|53.32|53.19|52.92|52.79|7221
1603985400000|2020-10-29 15:30:00|53.02|52.89|52.72|52.59|53.12|52.89|52.72|52.59|1436
1603985700000|2020-10-29 15:35:00|52.82|52.69|52.82|52.69|52.82|52.69|52.72|52.59|1676
1603986000000|2020-10-29 15:40:00|52.72|52.59|52.72|52.59|52.82|52.69|52.72|52.59|3054
1603986300000|2020-10-29 15:45:00|52.62|52.49|52.72|52.59|52.82|52.69|52.62|52.49|756
1603986600000|2020-10-29 15:50:00|52.62|52.49|52.62|52.49|52.72|52.59|52.62|52.49|195
1603986900000|2020-10-29 15:55:00|52.72|52.59|52.52|52.39|52.72|52.59|52.42|52.29|2259
1603987200000|2020-10-29 16:00:00|52.42|52.29|52.32|52.19|52.42|52.29|52.32|52.19|2567
1603987500000|2020-10-29 16:05:00|52.42|52.29|52.32|52.19|52.42|52.29|52.32|52.19|240
1603987800000|2020-10-29 16:10:00|52.42|52.29|52.52|52.39|52.52|52.39|52.42|52.29|350
1603988100000|2020-10-29 16:15:00|52.62|52.49|52.52|52.39|52.62|52.49|52.52|52.39|1152
1603988400000|2020-10-29 16:20:00|52.62|52.49|52.32|52.19|52.62|52.49|52.32|52.19|699
1603988700000|2020-10-29 16:25:00|52.42|52.29|52.32|52.19|52.42|52.29|52.32|52.19|2420
1603989000000|2020-10-29 16:30:00|52.42|52.29|52.42|52.29|52.42|52.29|52.42|52.29|4709
1603989300000|2020-10-29 16:35:00|52.52|52.39|52.52|52.39|52.52|52.39|52.42|52.29|3242
1603989600000|2020-10-29 16:40:00|52.42|52.29|52.42|52.29|52.52|52.29|52.42|52.29|1167
1603989900000|2020-10-29 16:45:00|52.32|52.19|52.52|52.39|52.52|52.39|52.32|52.19|2302
1603990200000|2020-10-29 16:50:00|52.42|52.29|52.42|52.29|52.42|52.29|52.42|52.29|1269
1603990500000|2020-10-29 16:55:00|52.32|52.19|52.22|52.09|52.32|52.19|52.22|52.09|1682
1603990800000|2020-10-29 17:00:00|52.32|52.19|52.22|52.09|52.32|52.19|52.22|52.09|1085
1603991100000|2020-10-29 17:05:00|52.12|51.99|52.12|51.99|52.22|52.09|52.12|51.99|556
1603991400000|2020-10-29 17:10:00|52.22|52.09|52.22|52.09|52.22|52.09|52.12|51.99|160
1603991700000|2020-10-29 17:15:00|52.12|51.99|52.22|52.09|52.22|52.09|52.12|51.99|44
1603992000000|2020-10-29 17:20:00|52.32|52.19|52.32|52.19|52.42|52.29|52.22|52.19|334
1603992300000|2020-10-29 17:25:00|52.42|52.29|52.42|52.29|52.42|52.29|52.42|52.29|52
1603992600000|2020-10-29 17:30:00|52.52|52.39|52.52|52.39|52.52|52.39|52.42|52.29|70
1603992900000|2020-10-29 17:35:00|52.62|52.29|52.42|52.29|52.62|52.29|52.42|52.29|271
1603993200000|2020-10-29 17:40:00|52.52|52.39|52.52|52.39|52.52|52.39|52.52|52.39|16
1603993500000|2020-10-29 17:45:00|||||||||15
1603993800000|2020-10-29 17:50:00|52.62|52.49|52.62|52.49|52.62|52.49|52.62|52.49|300
1603994100000|2020-10-29 17:55:00|||||||||58
1603994400000|2020-10-29 18:00:00|52.72|52.59|52.72|52.59|52.72|52.59|52.62|52.59|250
1603994700000|2020-10-29 18:05:00|52.82|52.69|52.82|52.69|52.82|52.69|52.72|52.69|215
1603995000000|2020-10-29 18:10:00|52.72|52.59|52.72|52.59|52.72|52.69|52.72|52.59|38
1603995300000|2020-10-29 18:15:00|52.82|52.69|52.92|52.79|52.92|52.79|52.82|52.69|519
1603995600000|2020-10-29 18:20:00|52.82|52.69|52.92|52.79|52.92|52.79|52.82|52.69|157
1603995900000|2020-10-29 18:25:00|53.02||52.92||53.02||52.92||112
1603996200000|2020-10-29 18:30:00|53.02||52.92||53.02||52.92||748
1603996500000|2020-10-29 18:35:00|52.82|52.69|52.72|52.59|52.82|52.69|52.72|52.59|110
1603996800000|2020-10-29 18:40:00|52.82|52.69|52.82|52.59|52.82|52.69|52.72|52.59|5
1603997100000|2020-10-29 18:45:00|52.72||52.72||52.82||52.72||150
1603997700000|2020-10-29 18:55:00|52.82|52.69|52.82|52.69|52.82|52.69|52.82|52.59|29
1603998000000|2020-10-29 19:00:00|52.92|52.59|52.82|52.69|52.92|52.69|52.82|52.59|83
1603998300000|2020-10-29 19:05:00|52.92||52.82||52.92||52.82||0
1603998600000|2020-10-29 19:10:00|52.72|52.59|52.72|52.59|52.82|52.59|52.72|52.59|61
1603998900000|2020-10-29 19:15:00|52.62|52.49|52.72|52.59|52.72|52.59|52.62|52.49|16
1603999200000|2020-10-29 19:20:00|52.82||52.72||52.82||52.72||0
1603999500000|2020-10-29 19:25:00|52.82||52.72||52.82||52.72||16
1603999800000|2020-10-29 19:30:00|52.82||52.72||52.82||52.72||10
1604000100000|2020-10-29 19:35:00|52.82||52.82||52.82||52.82||2
1604000400000|2020-10-29 19:40:00|52.72|52.69|52.72|52.59|52.82|52.69|52.72|52.59|1
1604000700000|2020-10-29 19:45:00|52.82|52.69|52.82|52.69|52.92|52.79|52.72|52.59|76
1604001000000|2020-10-29 19:50:00|52.92|52.79|52.82|52.69|52.92|52.79|52.82|52.69|102
1604001300000|2020-10-29 19:55:00|52.72|52.59|52.62|52.49|52.72|52.59|52.62|52.49|105
1604041500000|2020-10-30 07:05:00|51.62|51.39|51.72|51.59|51.82|51.69|51.62|51.39|194
1604041800000|2020-10-30 07:10:00|51.62|51.49|51.62|51.49|51.62|51.59|51.62|51.49|204
1604042100000|2020-10-30 07:15:00|51.52|51.39|51.42|51.29|51.52|51.49|51.42|51.29|434
1604042400000|2020-10-30 07:20:00|51.52|51.39|51.42|51.29|51.52|51.39|51.32|51.19|644
1604042700000|2020-10-30 07:25:00|51.52|51.39|51.52|51.39|51.52|51.39|51.42|51.29|431
1604043000000|2020-10-30 07:30:00|51.62|51.49|51.62|51.49|51.62|51.49|51.52|51.49|327
1604043300000|2020-10-30 07:35:00|51.72|51.59|51.72|51.59|51.72|51.59|51.72|51.59|22
1604043600000|2020-10-30 07:40:00|51.62|51.49|51.72|51.59|51.72|51.59|51.62|51.49|23
1604043900000|2020-10-30 07:45:00|51.82|51.69|51.92|51.79|51.92|51.79|51.82|51.69|316
1604044200000|2020-10-30 07:50:00|51.82|51.69|51.82|51.69|51.82|51.69|51.82|51.69|531
1604044500000|2020-10-30 07:55:00|51.72|51.59|51.82|51.69|51.92|51.79|51.72|51.59|2465
1604044800000|2020-10-30 08:00:00|51.92|51.59|52.12|51.99|52.22|52.09|51.82|51.59|3483
1604045100000|2020-10-30 08:05:00|52.02|51.89|52.12|51.89|52.12|51.99|51.82|51.69|2742
1604045400000|2020-10-30 08:10:00|52.02|51.99|52.12|51.99|52.12|51.99|51.92|51.79|3677
1604045700000|2020-10-30 08:15:00|52.02|51.89|52.32|52.19|52.32|52.19|52.02|51.89|1599
1604046000000|2020-10-30 08:20:00|52.22|52.09|52.22|52.09|52.32|52.19|52.02|51.89|912
1604046300000|2020-10-30 08:25:00|52.12|51.99|52.32|52.19|52.32|52.19|52.12|51.99|1030
1604046600000|2020-10-30 08:30:00|52.42|52.09|52.62|52.49|52.62|52.49|52.32|52.09|1215
1604046900000|2020-10-30 08:35:00|52.72|52.59|52.62|52.49|52.72|52.59|52.52|52.39|1254
1604047200000|2020-10-30 08:40:00|52.52|52.39|52.32|52.19|52.62|52.49|52.32|52.19|958
1604047500000|2020-10-30 08:45:00|52.42|52.09|52.22|52.09|52.42|52.29|52.22|52.09|499
1604047800000|2020-10-30 08:50:00|52.32|52.19|52.22|52.09|52.42|52.29|52.22|52.09|291
1604048100000|2020-10-30 08:55:00|52.32|52.19|52.22|52.09|52.32|52.19|52.22|51.99|1947
1604048400000|2020-10-30 09:00:00|52.32|52.19|52.52|52.39|52.52|52.39|52.32|52.19|1576
1604048700000|2020-10-30 09:05:00|52.42|52.29|52.42|52.29|52.52|52.39|52.22|52.09|345
1604049000000|2020-10-30 09:10:00|52.32|52.19|52.42|52.29|52.52|52.39|52.32|52.19|39
1604049300000|2020-10-30 09:15:00|52.32|52.19|53.22|52.99|53.22|53.09|52.32|52.19|12441
1604049600000|2020-10-30 09:20:00|53.12|53.09|53.12|52.99|53.32|53.19|53.12|52.99|3350
1604049900000|2020-10-30 09:25:00|53.02|52.89|53.02|52.89|53.12|52.99|53.02|52.89|1172
1604050200000|2020-10-30 09:30:00|52.92|52.79|52.92|52.79|53.02|52.89|52.82|52.69|2077
1604050500000|2020-10-30 09:35:00|52.82|52.69|52.92|52.79|52.92|52.79|52.82|52.69|610
1604050800000|2020-10-30 09:40:00|53.02|52.89|53.02|52.89|53.02|52.89|52.92|52.79|839
1604051100000|2020-10-30 09:45:00|52.92|52.79|53.12|52.99|53.12|52.99|52.92|52.79|1573
1604051400000|2020-10-30 09:50:00|53.22|53.09|53.02|52.89|53.22|53.09|53.02|52.89|2980
1604051700000|2020-10-30 09:55:00|52.92|52.79|53.02|52.89|53.02|52.89|52.82|52.69|536
1604052000000|2020-10-30 10:00:00|52.92|52.79|52.92|52.79|53.02|52.89|52.92|52.69|524
1604052300000|2020-10-30 10:05:00|53.02|52.89|52.92|52.79|53.02|52.89|52.92|52.79|1128
1604052600000|2020-10-30 10:10:00|53.02|52.89|52.92|52.79|53.02|52.89|52.82|52.69|263
1604052900000|2020-10-30 10:15:00|52.82|52.69|52.72|52.59|52.82|52.79|52.72|52.59|1959
1604053200000|2020-10-30 10:20:00|52.62|52.49|52.52|52.39|52.72|52.49|52.42|52.29|2109
1604053500000|2020-10-30 10:25:00|52.62|52.49|52.72|52.59|52.72|52.59|52.52|52.39|794
1604053800000|2020-10-30 10:30:00|52.62|52.49|52.72|52.59|52.72|52.59|52.62|52.49|1632
1604054100000|2020-10-30 10:35:00|52.82|52.69|52.72|52.59|52.82|52.69|52.72|52.59|3069
1604054400000|2020-10-30 10:40:00|52.62|52.49|52.72|52.59|52.82|52.59|52.62|52.49|731
1604054700000|2020-10-30 10:45:00|52.82|52.69|52.62|52.49|52.92|52.79|52.62|52.49|531
1604055000000|2020-10-30 10:50:00|52.72|52.59|52.82|52.69|52.82|52.69|52.62|52.49|1599
1604055300000|2020-10-30 10:55:00|52.92|52.79|52.82|52.69|52.92|52.79|52.82|52.69|397
1604055600000|2020-10-30 11:00:00|52.92|52.79|52.82|52.69|52.92|52.79|52.72|52.59|208
1604055900000|2020-10-30 11:05:00|52.92|52.59|52.92|52.79|52.92|52.79|52.82|52.59|613
1604056200000|2020-10-30 11:10:00|52.82|52.69|52.82|52.69|52.92|52.79|52.82|52.69|201
1604056500000|2020-10-30 11:15:00|52.92|52.79|52.92|52.79|52.92|52.79|52.82|52.69|313
1604056800000|2020-10-30 11:20:00|53.02|52.89|52.92|52.79|53.02|52.89|52.82|52.69|1429
1604057100000|2020-10-30 11:25:00|52.82|52.69|52.82|52.69|52.82|52.69|52.82|52.69|55
1604057400000|2020-10-30 11:30:00|52.92|52.79|52.82|52.69|52.92|52.79|52.82|52.69|393
1604057700000|2020-10-30 11:35:00|52.72|52.59|52.72|52.59|52.82|52.69|52.72|52.59|1084
1604058000000|2020-10-30 11:40:00|||||||||150
1604058300000|2020-10-30 11:45:00|52.62|52.49|52.72|52.59|52.72|52.59|52.62|52.49|934
1604058600000|2020-10-30 11:50:00|52.62|52.49|52.82|52.69|52.82|52.69|52.62|52.49|132
1604058900000|2020-10-30 11:55:00|52.72|52.59|52.82|52.69|52.82|52.69|52.72|52.59|3085
1604059200000|2020-10-30 12:00:00|52.72|52.59|52.72|52.59|52.82|52.69|52.72|52.59|194
1604059500000|2020-10-30 12:05:00|52.62|52.49|52.72|52.59|52.72|52.59|52.62|52.49|1097
1604059800000|2020-10-30 12:10:00|52.62|52.49|52.62|52.39|52.72|52.59|52.52|52.39|235
1604060100000|2020-10-30 12:15:00|52.52|52.49|52.52|52.39|52.62|52.49|52.42|52.29|600
1604060400000|2020-10-30 12:20:00|52.42|52.29|52.72|52.59|52.72|52.59|52.42|52.29|3858
1604060700000|2020-10-30 12:25:00|52.62|52.49|52.82|52.69|52.82|52.69|52.62|52.49|2513
1604061000000|2020-10-30 12:30:00|52.72|52.59|52.72|52.59|52.72|52.59|52.72|52.59|383
1604061300000|2020-10-30 12:35:00|52.82|52.69|52.82|52.69|52.82|52.69|52.72|52.59|1985
1604061600000|2020-10-30 12:40:00|52.72|52.59|52.82|52.69|52.82|52.69|52.72|52.59|1079
1604061900000|2020-10-30 12:45:00|52.92|52.79|52.92|52.79|52.92|52.79|52.82|52.69|534
1604062200000|2020-10-30 12:50:00|53.02|52.89|52.92|52.79|53.02|52.89|52.92|52.79|283
1604062500000|2020-10-30 12:55:00|53.02|52.89|52.92|52.79|53.02|52.89|52.92|52.79|1239
1604062800000|2020-10-30 13:00:00|52.82|52.69|53.02|52.89|53.02|52.89|52.82|52.69|1135
1604063100000|2020-10-30 13:05:00|52.92|52.79|52.92|52.79|53.02|52.89|52.92|52.79|591
1604063400000|2020-10-30 13:10:00|53.02|52.89|53.02|52.89|53.02|52.89|52.92|52.79|90
1604063700000|2020-10-30 13:15:00|52.92|52.79|53.12|52.99|53.12|52.99|52.92|52.79|1112
1604064000000|2020-10-30 13:20:00|53.22|53.09|53.22|53.09|53.22|53.09|53.22|53.09|481
1604064300000|2020-10-30 13:25:00|53.12|52.99|53.12|52.99|53.22|53.09|53.12|52.99|288
1604064600000|2020-10-30 13:30:00|53.22|53.09|53.22|53.09|53.32|53.19|53.12|52.99|954
1604064900000|2020-10-30 13:35:00|53.12|52.99|53.22|53.09|53.22|53.09|53.12|52.99|590
1604065200000|2020-10-30 13:40:00|53.12|52.99|53.02|52.89|53.12|52.99|53.02|52.89|1444
1604065500000|2020-10-30 13:45:00|53.12|52.99|53.02|52.89|53.12|52.99|53.02|52.89|1814
1604065800000|2020-10-30 13:50:00|52.92|52.79|53.12|52.99|53.12|52.99|52.92|52.79|2791
1604066100000|2020-10-30 13:55:00|53.22|53.09|53.22|53.09|53.22|53.09|53.12|52.99|1633
1604066400000|2020-10-30 14:00:00|53.12|52.99|53.22|53.09|53.32|53.19|53.12|52.99|1109
1604066700000|2020-10-30 14:05:00|53.32|53.19|53.22|53.09|53.32|53.19|53.22|53.09|2065
1604067000000|2020-10-30 14:10:00|53.32|53.19|53.32|53.19|53.42|53.29|53.22|53.09|3022
1604067300000|2020-10-30 14:15:00|53.22|53.09|53.32|53.19|53.32|53.19|53.22|53.09|2453
1604067600000|2020-10-30 14:20:00|53.22|53.09|53.22|53.09|53.32|53.19|53.22|53.09|1682
1604067900000|2020-10-30 14:25:00|53.12|52.99|53.12|52.99|53.12|52.99|53.12|52.99|2746
1604068200000|2020-10-30 14:30:00|53.22|53.09|53.12|52.99|53.22|53.09|53.12|52.99|3798
1604068500000|2020-10-30 14:35:00|53.22|53.09|53.22|53.09|53.22|53.09|53.12|52.99|1718
1604068800000|2020-10-30 14:40:00|53.12|52.99|53.02|52.89|53.22|53.09|53.02|52.89|2484
1604069100000|2020-10-30 14:45:00|52.92|52.79|52.72|52.59|52.92|52.79|52.72|52.59|1088
1604069400000|2020-10-30 14:50:00|52.82|52.69|52.92|52.79|52.92|52.79|52.72|52.59|841
1604069700000|2020-10-30 14:55:00|53.02|52.89|52.72|52.59|53.02|52.89|52.72|52.59|613
1604070000000|2020-10-30 15:00:00|52.82|52.69|53.02|52.89|53.02|52.89|52.72|52.59|733
1604070300000|2020-10-30 15:05:00|52.92|52.79|52.92|52.79|53.02|52.89|52.92|52.79|2040
1604070600000|2020-10-30 15:10:00|53.02|52.89|53.32|53.19|53.32|53.19|52.92|52.79|2207
1604070900000|2020-10-30 15:15:00|53.22|53.09|53.22|52.99|53.32|53.19|53.12|52.99|1402
1604071200000|2020-10-30 15:20:00|53.12|53.09|53.32|53.19|53.32|53.19|53.12|52.99|263
1604071500000|2020-10-30 15:25:00|53.22|53.09|53.22|53.09|53.32|53.19|53.22|53.09|356
1604071800000|2020-10-30 15:30:00|53.32|53.19|53.32|53.19|53.32|53.19|53.22|53.09|777
1604072100000|2020-10-30 15:35:00|53.42|53.29|53.32|53.19|53.42|53.29|53.32|53.19|692
1604072400000|2020-10-30 15:40:00|53.22|53.09|53.22|53.09|53.22|53.09|53.12|52.99|419
1604072700000|2020-10-30 15:45:00|53.12|52.99|53.32|53.19|53.32|53.19|53.12|52.99|640
1604073000000|2020-10-30 15:50:00|53.22|53.09|53.52|53.39|53.52|53.39|53.22|53.09|4821
1604073300000|2020-10-30 15:55:00|53.42|53.29|53.42|53.29|53.42|53.29|53.32|53.19|1815
1604073600000|2020-10-30 16:00:00|53.52|53.39|53.42|53.29|53.52|53.39|53.42|53.29|1521
1604073900000|2020-10-30 16:05:00|53.32|53.19|53.32|53.19|53.32|53.19|53.32|53.19|2128
1604074200000|2020-10-30 16:10:00|53.22|53.09|53.22|53.09|53.32|53.19|53.22|53.09|1549
1604074500000|2020-10-30 16:15:00|53.32|53.19|53.52|53.39|53.52|53.39|53.22|53.09|1616
1604074800000|2020-10-30 16:20:00|53.42|53.29|53.42|53.29|53.42|53.29|53.32|53.19|1325
1604075100000|2020-10-30 16:25:00|53.32|53.19|53.42|53.29|53.52|53.39|53.32|53.19|4593
1604075400000|2020-10-30 16:30:00|53.52|53.39|53.62|53.49|53.62|53.49|53.32|53.19|11225
1604075700000|2020-10-30 16:35:00|53.52|53.39|53.42|53.29|53.52|53.39|53.42|53.29|1409
1604076000000|2020-10-30 16:40:00|53.52|53.39|53.42|53.29|53.52|53.39|53.42|53.29|2012
1604076300000|2020-10-30 16:45:00|53.52|53.39|53.52|53.39|53.52|53.39|53.52|53.39|710
1604076600000|2020-10-30 16:50:00|53.42|53.29|53.42|53.29|53.42|53.29|53.42|53.29|1434
1604076900000|2020-10-30 16:55:00|||||||||5
1604077200000|2020-10-30 17:00:00|53.52|53.39|53.42|53.29|53.52|53.39|53.42|53.29|555
1604077500000|2020-10-30 17:05:00|53.32|53.19|53.32|53.19|53.42|53.19|53.32|53.19|1400
1604077800000|2020-10-30 17:10:00|||||||||201
1604078100000|2020-10-30 17:15:00|||||||||12
1604078400000|2020-10-30 17:20:00|||||||||100
1604078700000|2020-10-30 17:25:00|53.42|53.29|53.42|53.29|53.42|53.29|53.42|53.29|142
1604079000000|2020-10-30 17:30:00|53.32|53.19|53.42|53.29|53.42|53.29|53.32|53.19|242
1604079300000|2020-10-30 17:35:00|53.32|53.19|53.32|53.19|53.42|53.19|53.22|53.09|130
1604079600000|2020-10-30 17:40:00|53.42|53.29|53.42|53.29|53.52|53.39|53.42|53.29|1892
1604079900000|2020-10-30 17:45:00|53.32|53.19|53.52|53.39|53.52|53.39|53.32|53.19|400
1604080200000|2020-10-30 17:50:00|||||||||306
1604080500000|2020-10-30 17:55:00|||||||||168
1604081100000|2020-10-30 18:05:00|53.62|53.49|53.62|53.49|53.62|53.49|53.62|53.49|108
1604081400000|2020-10-30 18:10:00|53.52|53.39|53.52|53.39|53.52|53.39|53.52|53.39|50
1604081700000|2020-10-30 18:15:00|53.62|53.49|53.62|53.49|53.62|53.49|53.52|53.39|6
1604082300000|2020-10-30 18:25:00|53.52|53.39|53.42|53.29|53.52|53.39|53.42|53.29|158
1604082600000|2020-10-30 18:30:00||53.19||53.29||53.29||53.19|2
1604082900000|2020-10-30 18:35:00|53.32|53.19|53.52|53.39|53.52|53.39|53.32|53.19|205
1604083200000|2020-10-30 18:40:00|53.42|53.29|53.42|53.29|53.42|53.29|53.42|53.29|462
1604083500000|2020-10-30 18:45:00|53.52|53.19|53.52|53.39|53.52|53.39|53.52|53.19|8
1604084100000|2020-10-30 18:55:00|53.62|53.49|53.52|53.39|53.62|53.49|53.52|53.39|66
1604084400000|2020-10-30 19:00:00|53.62|53.49|53.62|53.49|53.62|53.49|53.52|53.39|43
1604084700000|2020-10-30 19:05:00|53.52|53.39|53.52|53.39|53.52|53.39|53.52|53.39|61
1604085000000|2020-10-30 19:10:00|53.62|53.49|53.62|53.49|53.62|53.49|53.62|53.49|146
1604085300000|2020-10-30 19:15:00|53.52|53.39|53.62|53.39|53.62|53.49|53.52|53.39|502
1604085600000|2020-10-30 19:20:00|53.52|53.49|53.62|53.49|53.62|53.49|53.52|53.39|6
1604085900000|2020-10-30 19:25:00|53.52|53.39|53.52|53.39|53.52|53.39|53.52|53.39|0
1604086200000|2020-10-30 19:30:00|53.42|53.29|53.42|53.29|53.52|53.39|53.42|53.29|31
1604086500000|2020-10-30 19:35:00|53.52|53.19|53.52|53.29|53.52|53.29|53.42|53.19|11
1604086800000|2020-10-30 19:40:00|53.62|53.39|53.62|53.49|53.62|53.49|53.62|53.29|15
1604087100000|2020-10-30 19:45:00|53.72|53.59|53.72|53.49|53.72|53.59|53.52|53.39|1143
1604087400000|2020-10-30 19:50:00|53.62|53.39|53.62|53.49|53.72|53.49|53.52|53.39|286
1604087700000|2020-10-30 19:55:00|53.52|53.39|53.82|53.69|53.82|53.69|53.52|53.39|686
1604300700000|2020-11-02 07:05:00|53.82|53.69|53.52|53.39|53.82|53.69|53.52|53.29|103
1604301000000|2020-11-02 07:10:00|53.42|53.29|53.52|53.39|53.52|53.39|53.42|53.29|203
1604301300000|2020-11-02 07:15:00|53.62|53.29|53.62|53.49|53.62|53.49|53.62|53.29|36
1604301600000|2020-11-02 07:20:00|53.72|53.59|53.72|53.59|53.72|53.59|53.62|53.49|146
1604302200000|2020-11-02 07:30:00|53.62|53.49|53.62|53.49|53.62|53.49|53.62|53.49|283
1604302500000|2020-11-02 07:35:00|53.72|53.59|53.72|53.59|53.72|53.59|53.72|53.59|24
1604302800000|2020-11-02 07:40:00|53.62|53.49|53.82|53.69|53.82|53.69|53.62|53.49|2393
1604303100000|2020-11-02 07:45:00|53.92|53.79|54.02|53.89|54.02|53.89|53.82|53.69|960
1604303400000|2020-11-02 07:50:00|54.12|53.99|54.02|53.89|54.12|53.99|54.02|53.89|1170
1604303700000|2020-11-02 07:55:00|54.12|53.99|54.02|53.89|54.12|53.99|54.02|53.79|1348
1604304000000|2020-11-02 08:00:00|53.92|53.79|53.72|53.59|53.92|53.79|53.72|53.59|8032
1604304300000|2020-11-02 08:05:00|53.82|53.69|53.92|53.79|54.02|53.89|53.62|53.49|1874
1604304600000|2020-11-02 08:10:00|53.82|53.69|53.62|53.49|53.92|53.79|53.62|53.49|1116
1604304900000|2020-11-02 08:15:00|53.72|53.59|53.72|53.59|53.72|53.59|53.52|53.39|2667
1604305200000|2020-11-02 08:20:00|53.82|53.49|53.92|53.79|53.92|53.79|53.72|53.49|1952
1604305500000|2020-11-02 08:25:00|53.82|53.69|53.72|53.59|53.92|53.79|53.72|53.59|1296
1604305800000|2020-11-02 08:30:00|53.82|53.69|53.52|53.39|53.82|53.69|53.52|53.39|1587
1604306100000|2020-11-02 08:35:00|53.62|53.49|53.52|53.39|53.62|53.49|53.42|53.29|717
1604306400000|2020-11-02 08:40:00|53.62|53.49|53.72|53.59|53.72|53.59|53.62|53.49|224
1604306700000|2020-11-02 08:45:00|53.82|53.49|53.92|53.79|53.92|53.79|53.82|53.49|357
1604307000000|2020-11-02 08:50:00|54.02|53.89|54.02|53.89|54.02|53.89|53.92|53.79|911
1604307300000|2020-11-02 08:55:00|53.92|53.79|54.12|53.99|54.12|53.99|53.92|53.79|1321
1604307600000|2020-11-02 09:00:00|54.22|54.09|54.32|54.19|54.32|54.19|54.22|54.09|2952
1604307900000|2020-11-02 09:05:00|54.22|54.09|54.22|54.09|54.32|54.19|54.12|53.99|455
1604308200000|2020-11-02 09:10:00|54.12|53.99|54.22|54.09|54.22|54.09|54.12|53.99|89
1604308500000|2020-11-02 09:15:00|54.12|53.99|54.22|54.09|54.22|54.09|54.12|53.99|838
1604308800000|2020-11-02 09:20:00|54.12|53.99|54.12|53.99|54.22|54.09|54.02|53.89|1317
1604309100000|2020-11-02 09:25:00|54.22|54.09|54.32|54.19|54.32|54.19|54.12|53.99|1007
1604309400000|2020-11-02 09:30:00|54.42|54.29|54.52|54.39|54.72|54.59|54.42|54.29|6821
1604309700000|2020-11-02 09:35:00|54.42|54.29|54.52|54.39|54.52|54.39|54.42|54.29|580
1604310000000|2020-11-02 09:40:00|54.42|54.29|54.42|54.29|54.42|54.29|54.32|54.19|690
1604310300000|2020-11-02 09:45:00|54.32|54.19|54.32|54.19|54.42|54.29|54.22|54.09|243
1604310600000|2020-11-02 09:50:00|54.42|54.29|54.32|54.19|54.42|54.29|54.32|54.19|779
1604310900000|2020-11-02 09:55:00|54.42|54.29|54.42|54.29|54.52|54.39|54.42|54.29|450
1604311200000|2020-11-02 10:00:00|54.52|54.39|54.62|54.49|54.62|54.49|54.42|54.29|761
1604311500000|2020-11-02 10:05:00|54.72|54.59|54.62|54.49|54.72|54.59|54.52|54.39|2712
1604311800000|2020-11-02 10:10:00|54.52|54.39|54.52|54.39|54.62|54.49|54.52|54.39|37
1604312100000|2020-11-02 10:15:00|54.42|54.29|54.52|54.39|54.62|54.49|54.42|54.29|2410
1604312400000|2020-11-02 10:20:00|54.62|54.49|54.52|54.39|54.62|54.49|54.52|54.39|187
1604312700000|2020-11-02 10:25:00|54.62|54.49|54.62|54.49|54.72|54.59|54.52|54.39|312
1604313000000|2020-11-02 10:30:00|54.52|54.39|54.62|54.49|54.62|54.49|54.52|54.39|255
1604313300000|2020-11-02 10:35:00|54.72|54.59|54.72|54.59|54.72|54.59|54.62|54.49|138
1604313600000|2020-11-02 10:40:00|54.82|54.69|54.72|54.59|54.82|54.69|54.72|54.59|842
1604313900000|2020-11-02 10:45:00|||||||||5104
1604314200000|2020-11-02 10:50:00|54.82|54.69|54.82|54.69|54.82|54.69|54.82|54.69|1004
1604314500000|2020-11-02 10:55:00|54.92|54.79|54.72|54.59|54.92|54.79|54.72|54.59|2040
1604314800000|2020-11-02 11:00:00|54.62|54.49|54.62|54.49|54.72|54.59|54.52|54.39|510
1604315100000|2020-11-02 11:05:00|54.52|54.39|54.52|54.39|54.62|54.49|54.52|54.39|2569
1604315400000|2020-11-02 11:10:00|54.62|54.49|54.62|54.49|54.62|54.49|54.52|54.39|385
1604315700000|2020-11-02 11:15:00|54.52|54.39|54.72|54.59|54.72|54.59|54.52|54.39|406
1604316000000|2020-11-02 11:20:00|54.62|54.49|54.82|54.69|54.82|54.69|54.62|54.49|965
1604316300000|2020-11-02 11:25:00|54.72|54.59|54.72|54.59|54.82|54.59|54.72|54.59|451
1604316600000|2020-11-02 11:30:00|54.82|54.69|54.82|54.69|54.82|54.69|54.72|54.59|267
1604316900000|2020-11-02 11:35:00|54.92|54.79|54.82|54.69|54.92|54.79|54.82|54.59|859
1604317200000|2020-11-02 11:40:00|54.72|54.59|54.72|54.59|54.72|54.59|54.62|54.39|35
1604317500000|2020-11-02 11:45:00|54.62|54.49|54.62|54.49|54.72|54.59|54.62|54.49|1347
1604317800000|2020-11-02 11:50:00|54.72|54.39|54.62|54.49|54.72|54.59|54.52|54.39|34
1604318100000|2020-11-02 11:55:00|54.72|54.59|54.82|54.69|54.82|54.69|54.62|54.49|76
1604318400000|2020-11-02 12:00:00|54.72|54.59|54.82|54.69|54.82|54.69|54.72|54.59|323
1604318700000|2020-11-02 12:05:00|54.72|54.59|54.72|54.59|54.72|54.59|54.72|54.59|155
1604319000000|2020-11-02 12:10:00|54.82|54.69|54.82|54.69|54.82|54.69|54.72|54.59|208
1604319300000|2020-11-02 12:15:00|54.72|54.59|54.72|54.59|54.82|54.69|54.72|54.59|133
1604319600000|2020-11-02 12:20:00|||||||||2
1604319900000|2020-11-02 12:25:00|54.82|54.69|54.82|54.69|54.82|54.69|54.82|54.69|205
1604320200000|2020-11-02 12:30:00|54.92|54.79|55.02|54.89|55.02|54.89|54.92|54.79|418
1604320500000|2020-11-02 12:35:00|54.92|54.79|54.92|54.79|54.92|54.79|54.92|54.79|540
1604320800000|2020-11-02 12:40:00|||||||||6
1604321100000|2020-11-02 12:45:00|54.82|54.69|54.92|54.79|54.92|54.79|54.82|54.69|318
1604321400000|2020-11-02 12:50:00|54.82|54.69|54.82|54.69|54.82|54.69|54.72|54.59|295
1604321700000|2020-11-02 12:55:00|54.92|54.79|54.82|54.69|54.92|54.79|54.82|54.69|6152
1604322000000|2020-11-02 13:00:00|54.72|54.59|54.72|54.59|54.82|54.69|54.72|54.59|111
1604322300000|2020-11-02 13:05:00|54.82|54.69|54.82|54.69|54.82|54.69|54.82|54.69|93
1604322600000|2020-11-02 13:10:00|54.92|54.79|54.92|54.79|54.92|54.79|54.92|54.79|191
1604322900000|2020-11-02 13:15:00|55.02|54.89|55.12|54.99|55.12|54.99|54.92|54.79|1487
1604323200000|2020-11-02 13:20:00|55.22|55.09|55.22|55.09|55.22|55.09|55.12|54.99|2818
1604323500000|2020-11-02 13:25:00|55.12|54.99|55.12|54.99|55.12|54.99|55.12|54.99|339
1604323800000|2020-11-02 13:30:00|55.22|55.09|55.22|55.09|55.22|55.09|55.22|55.09|506
1604324100000|2020-11-02 13:35:00|55.32|55.19|55.32|55.19|55.32|55.19|55.22|55.09|15929
1604324400000|2020-11-02 13:40:00|55.22|55.09|55.32|55.19|55.32|55.19|55.22|55.09|1765
1604324700000|2020-11-02 13:45:00|55.22|55.09|55.22|55.09|55.32|55.19|55.12|54.99|775
1604325000000|2020-11-02 13:50:00|55.12|54.99|55.12|54.99|55.22|54.99|55.12|54.99|169
1604325300000|2020-11-02 13:55:00|55.22|55.09|55.32|55.19|55.32|55.19|55.12|54.99|1033
1604325600000|2020-11-02 14:00:00|55.22|55.09|55.32|55.19|55.32|55.19|55.12|54.99|335
1604325900000|2020-11-02 14:05:00|55.22|55.09|55.42|55.29|55.42|55.29|55.22|55.09|295
1604326200000|2020-11-02 14:10:00|55.32|55.19|55.22|55.09|55.42|55.29|55.22|55.09|2198
1604326500000|2020-11-02 14:15:00|55.12|54.99|55.32|55.19|55.42|55.19|55.12|54.99|759
1604326800000|2020-11-02 14:20:00|55.22|55.09|55.12|54.99|55.22|55.09|55.12|54.99|689
1604327100000|2020-11-02 14:25:00|55.22|55.09|55.02|54.89|55.22|55.09|55.02|54.89|1398
1604327400000|2020-11-02 14:30:00|55.12|54.99|54.92|54.79|55.12|54.99|54.92|54.79|2842
1604327700000|2020-11-02 14:35:00|55.02|54.89|54.82|54.69|55.02|54.89|54.82|54.69|734
1604328000000|2020-11-02 14:40:00|54.72|54.59|54.52|54.39|54.82|54.69|54.52|54.39|937
1604328300000|2020-11-02 14:45:00|54.62|54.49|54.72|54.59|54.72|54.59|54.52|54.39|1285
1604328600000|2020-11-02 14:50:00|54.62|54.49|54.72|54.59|54.82|54.69|54.62|54.49|236
1604328900000|2020-11-02 14:55:00|54.62|54.49|54.92|54.79|54.92|54.79|54.62|54.49|1064
1604329200000|2020-11-02 15:00:00|55.02|54.89|55.02|54.89|55.02|54.89|54.92|54.79|2099
1604329500000|2020-11-02 15:05:00|54.92|54.79|54.82|54.69|55.02|54.79|54.72|54.59|1406
1604329800000|2020-11-02 15:10:00|54.72|54.59|54.82|54.69|54.82|54.69|54.72|54.59|1672
1604330100000|2020-11-02 15:15:00|54.92|54.79|55.02|54.89|55.02|54.89|54.82|54.69|740
1604330400000|2020-11-02 15:20:00|54.92|54.79|55.02|54.89|55.02|54.89|54.92|54.79|1582
1604330700000|2020-11-02 15:25:00|54.92|54.79|55.02|54.89|55.02|54.89|54.92|54.79|1716
1604331000000|2020-11-02 15:30:00|54.92|54.79|54.82|54.69|54.92|54.79|54.82|54.69|523
1604331300000|2020-11-02 15:35:00|54.92|54.79|54.82|54.69|54.92|54.79|54.82|54.69|3738
1604331600000|2020-11-02 15:40:00|54.92|54.79|54.82|54.69|54.92|54.79|54.72|54.59|2419
1604331900000|2020-11-02 15:45:00|54.92|54.79|54.82|54.69|54.92|54.79|54.82|54.69|470
1604332200000|2020-11-02 15:50:00|54.92|54.79|54.92|54.79|55.02|54.89|54.82|54.69|1345
1604332500000|2020-11-02 15:55:00|||||||||880
1604332800000|2020-11-02 16:00:00|54.82|54.69|55.02|54.89|55.02|54.89|54.82|54.69|3632
1604333100000|2020-11-02 16:05:00|54.92|54.79|55.12|54.99|55.12|54.99|54.92|54.79|870
1604333400000|2020-11-02 16:10:00|55.02|54.89|55.12|54.99|55.12|54.99|55.02|54.89|2312
1604333700000|2020-11-02 16:15:00|55.02|54.89|55.12|54.99|55.12|54.99|55.02|54.89|976
1604334000000|2020-11-02 16:20:00|55.02|54.89|55.32|55.19|55.32|55.19|55.02|54.89|5680
1604334300000|2020-11-02 16:25:00|55.42|55.29|55.32|55.19|55.42|55.29|55.32|55.19|9773
1604334600000|2020-11-02 16:30:00|55.42|55.29|55.42|55.29|55.42|55.29|55.32|55.19|8955
1604334900000|2020-11-02 16:35:00|55.52|55.39|55.32|55.19|55.52|55.39|55.32|55.19|8426
1604335200000|2020-11-02 16:40:00|55.42|55.29|55.52|55.39|55.52|55.39|55.42|55.29|3402
1604335500000|2020-11-02 16:45:00|||||||||921
1604335800000|2020-11-02 16:50:00|55.42|55.29|55.52|55.39|55.52|55.39|55.42|55.29|1581
1604336100000|2020-11-02 16:55:00|55.42|55.29|55.42|55.29|55.52|55.39|55.42|55.29|272
1604336400000|2020-11-02 17:00:00|||||||||100
1604336700000|2020-11-02 17:05:00|||||||||26
1604337000000|2020-11-02 17:10:00||55.19||55.29||55.29||55.19|47
1604337300000|2020-11-02 17:15:00|||||||||27
1604337600000|2020-11-02 17:20:00|||||||||160
1604337900000|2020-11-02 17:25:00|55.52|55.39|55.52|55.39|55.52|55.39|55.52|55.39|149
1604338200000|2020-11-02 17:30:00||55.29||55.39||55.39||55.29|618
1604338500000|2020-11-02 17:35:00|55.42|55.29|55.42|55.29|55.42|55.39|55.42|55.29|239
1604338800000|2020-11-02 17:40:00||55.19||55.29||55.29||55.19|303
1604339100000|2020-11-02 17:45:00|55.32|55.19|55.22|55.09|55.32|55.19|55.12|54.99|765
1604339700000|2020-11-02 17:55:00|||||||||23
1604340000000|2020-11-02 18:00:00|55.12|54.99|55.22|54.99|55.22|55.09|55.12|54.99|11
1604340300000|2020-11-02 18:05:00|55.12||55.12||55.12||55.12||0
1604340600000|2020-11-02 18:10:00|||||||||2
1604340900000|2020-11-02 18:15:00|55.02|54.89|55.02|54.79|55.02|54.89|55.02|54.79|50
1604341200000|2020-11-02 18:20:00|54.92|54.89|55.02|54.89|55.02|54.89|54.92|54.89|39
1604341500000|2020-11-02 18:25:00|||||||||7
1604341800000|2020-11-02 18:30:00|55.12|54.99|55.12|54.99|55.12|54.99|55.12|54.99|52
1604342100000|2020-11-02 18:35:00|||||||||138
1604342400000|2020-11-02 18:40:00|55.02|54.89|55.02|54.89|55.02|54.89|55.02|54.89|738
1604342700000|2020-11-02 18:45:00|55.12|54.99|55.12|54.99|55.12|54.99|55.02|54.89|175
1604343000000|2020-11-02 18:50:00|55.02|54.89|54.92|54.79|55.12|54.89|54.92|54.79|183
1604343300000|2020-11-02 18:55:00|55.02|54.89|55.02|54.79|55.02|54.89|55.02|54.79|11
1604343600000|2020-11-02 19:00:00|54.92|54.89|55.02|54.89|55.02|54.89|54.92|54.79|299
1604343900000|2020-11-02 19:05:00|55.12|54.99|55.12|54.99|55.12|54.99|55.12|54.89|28
1604344200000|2020-11-02 19:10:00|55.02|54.89|55.12|54.89|55.12|54.99|55.02|54.89|6
1604344500000|2020-11-02 19:15:00|55.02|54.99|55.02|54.89|55.12|54.99|55.02|54.89|3
1604344800000|2020-11-02 19:20:00|55.12|54.99|55.22|55.09|55.22|55.09|55.12|54.99|78
1604345100000|2020-11-02 19:25:00|55.32|55.19|55.32|55.19|55.32|55.19|55.32|55.19|56
1604345400000|2020-11-02 19:30:00|55.22|55.09|55.32|55.09|55.32|55.19|55.22|55.09|31
1604345700000|2020-11-02 19:35:00||55.19||55.19||55.19||55.09|0
1604346300000|2020-11-02 19:45:00|55.42|55.29|55.32|55.19|55.42|55.29|55.32|55.19|70
1604346600000|2020-11-02 19:50:00|55.42|55.29|55.32|55.19|55.42|55.29|55.32|55.19|632
1604347200000|2020-11-02 20:00:00|55.42|55.29|55.42|55.29|55.42|55.29|55.42|55.19|2
1604348100000|2020-11-02 20:15:00|55.52|55.39|55.52|55.39|55.52|55.39|55.52|55.29|2
1604349000000|2020-11-02 20:30:00|55.62|55.49|55.42|55.29|55.62|55.49|55.42|55.29|93
1604349300000|2020-11-02 20:35:00||55.19||55.29||55.29||55.19|3
1604349600000|2020-11-02 20:40:00|55.32|55.19|55.42|55.19|55.42|55.29|55.32|55.19|32
1604349900000|2020-11-02 20:45:00|55.32|55.29|55.42|55.29|55.42|55.29|55.32|55.19|295
1604350200000|2020-11-02 20:50:00|||||||||20
1604350500000|2020-11-02 20:55:00|55.32|55.19|55.32|55.19|55.42|55.19|55.32|55.19|168
1604387100000|2020-11-03 07:05:00|56.02|55.89|56.22|56.09|56.22|56.09|56.02|55.89|715
1604387400000|2020-11-03 07:10:00|56.32|56.19|56.22|56.09|56.32|56.19|56.22|56.09|282
1604387700000|2020-11-03 07:15:00|||||||||125
1604388000000|2020-11-03 07:20:00|56.32|56.19|56.12|55.99|56.32|56.19|56.12|55.99|236
1604388300000|2020-11-03 07:25:00|||||||||323
1604388600000|2020-11-03 07:30:00|56.22|56.09|56.22|56.09|56.22|56.09|56.22|55.99|243
1604388900000|2020-11-03 07:35:00|||||||||170
1604389200000|2020-11-03 07:40:00|56.32|56.19|56.32|56.19|56.32|56.19|56.32|56.09|1082
1604389500000|2020-11-03 07:45:00|56.22|56.09|56.42|56.29|56.42|56.29|56.22|56.09|674
1604389800000|2020-11-03 07:50:00|56.52||56.42||56.52||56.42||460
1604390100000|2020-11-03 07:55:00|56.32|56.19|56.52|56.39|56.62|56.49|56.32|56.19|1278
1604390400000|2020-11-03 08:00:00|56.62|56.29|56.42|56.29|56.82|56.69|56.42|56.29|4062
1604390700000|2020-11-03 08:05:00|56.52|56.39|56.32|56.19|56.52|56.39|56.12|55.99|3499
1604391000000|2020-11-03 08:10:00|56.42|56.29|56.52|56.39|56.62|56.49|56.32|56.19|2551
1604391300000|2020-11-03 08:15:00|56.62|56.49|56.72|56.59|56.82|56.69|56.52|56.39|3744
1604391600000|2020-11-03 08:20:00|56.62|56.49|56.72|56.59|56.72|56.59|56.42|56.29|1698
1604391900000|2020-11-03 08:25:00|56.62|56.49|57.02|56.89|57.02|56.89|56.62|56.49|2929
1604392200000|2020-11-03 08:30:00|56.92|56.79|57.32|57.19|57.32|57.19|56.92|56.79|5816
1604392500000|2020-11-03 08:35:00|57.42|57.29|57.32|57.19|57.42|57.29|57.22|57.09|1825
1604392800000|2020-11-03 08:40:00|57.22|57.09|56.92|56.79|57.22|57.09|56.92|56.79|2909
1604393100000|2020-11-03 08:45:00|57.02|56.89|57.12|56.99|57.22|57.09|57.02|56.89|484
1604393400000|2020-11-03 08:50:00|57.22|57.09|57.02|56.89|57.22|57.09|57.02|56.89|2245
1604393700000|2020-11-03 08:55:00|57.12|56.99|56.92|56.79|57.12|56.99|56.92|56.79|1030
1604394000000|2020-11-03 09:00:00|57.02|56.89|56.82|56.69|57.02|56.89|56.82|56.69|4129
1604394300000|2020-11-03 09:05:00|56.92|56.79|57.02|56.89|57.02|56.89|56.72|56.59|2116
1604394600000|2020-11-03 09:10:00|56.92|56.79|57.02|56.89|57.02|56.89|56.92|56.69|1581
1604394900000|2020-11-03 09:15:00|57.12|56.99|57.12|56.99|57.12|56.99|57.02|56.89|133
1604395200000|2020-11-03 09:20:00|57.22|57.09|57.12|56.99|57.32|57.19|57.12|56.99|1226
1604395500000|2020-11-03 09:25:00|57.22|57.09|57.32|57.19|57.32|57.19|57.12|56.99|2461
1604395800000|2020-11-03 09:30:00|57.22|57.09|57.42|57.29|57.42|57.29|57.22|57.09|1828
1604396100000|2020-11-03 09:35:00|57.32|57.19|57.52|57.39|57.52|57.39|57.32|57.19|896
1604396400000|2020-11-03 09:40:00|57.42|57.29|57.32|57.19|57.52|57.39|57.22|57.09|5909
1604396700000|2020-11-03 09:45:00|57.42|57.29|57.32|57.19|57.42|57.29|57.22|57.09|5416
1604397000000|2020-11-03 09:50:00|57.42|57.29|57.42|57.29|57.52|57.39|57.32|57.19|749
1604397300000|2020-11-03 09:55:00|57.32|57.19|57.32|57.19|57.42|57.29|57.32|57.19|316
1604397600000|2020-11-03 10:00:00|57.42|57.29|57.22|57.09|57.42|57.29|57.22|57.09|433
1604397900000|2020-11-03 10:05:00|57.32|57.19|57.22|57.09|57.32|57.19|57.22|57.09|666
1604398200000|2020-11-03 10:10:00|57.32|57.19|57.32|57.19|57.42|57.29|57.22|57.09|1305
1604398500000|2020-11-03 10:15:00|57.42|57.29|57.42|57.29|57.42|57.29|57.32|57.19|131
1604398800000|2020-11-03 10:20:00|57.32|57.19|57.22|57.09|57.42|57.29|57.22|57.09|184
1604399100000|2020-11-03 10:25:00|57.32|57.19|57.52|57.39|57.52|57.39|57.32|57.19|733
1604399400000|2020-11-03 10:30:00|57.42|57.29|57.42|57.29|57.42|57.29|57.42|57.29|789
1604399700000|2020-11-03 10:35:00|57.52|57.39|57.52|57.39|57.52|57.39|57.42|57.29|100
1604400000000|2020-11-03 10:40:00|57.42|57.29|57.32|57.19|57.42|57.29|57.22|57.09|488
1604400300000|2020-11-03 10:45:00|57.22|57.09|57.42|57.29|57.42|57.29|57.22|57.09|272
1604400600000|2020-11-03 10:50:00|57.32|57.19|57.42|57.29|57.52|57.39|57.32|57.19|2544
1604400900000|2020-11-03 10:55:00|57.32|57.19|57.42|57.29|57.42|57.29|57.32|57.19|724
1604401500000|2020-11-03 11:05:00|57.52|57.39|57.42|57.29|57.52|57.39|57.42|57.29|1294
1604401800000|2020-11-03 11:10:00|57.32|57.19|57.42|57.29|57.42|57.29|57.32|57.19|1254
1604402100000|2020-11-03 11:15:00|57.32|57.19|57.32|57.19|57.32|57.19|57.32|57.19|698
1604402400000|2020-11-03 11:20:00|57.42|57.29|57.32|57.19|57.52|57.39|57.32|57.19|3441
1604402700000|2020-11-03 11:25:00|57.42|57.29|57.42|57.29|57.42|57.29|57.32|57.19|2343
1604403000000|2020-11-03 11:30:00|57.32|57.19|57.32|57.19|57.32|57.19|57.32|57.19|114
1604403300000|2020-11-03 11:35:00|57.22|57.09|57.42|57.19|57.42|57.29|57.22|57.09|9068
1604403600000|2020-11-03 11:40:00|57.32|57.29|57.42|57.29|57.42|57.29|57.32|57.19|112
1604403900000|2020-11-03 11:45:00|57.32|57.19|57.32|57.19|57.42|57.29|57.32|57.19|326
1604404200000|2020-11-03 11:50:00|57.42|57.29|57.32|57.19|57.42|57.29|57.32|57.19|696
1604404500000|2020-11-03 11:55:00|||||||||10
1604404800000|2020-11-03 12:00:00|||||||||325
1604405100000|2020-11-03 12:05:00|57.22|57.09|57.22|57.09|57.32|57.19|57.22|57.09|99
1604405400000|2020-11-03 12:10:00|57.32|57.19|57.32|57.19|57.32|57.19|57.22|57.09|51
1604405700000|2020-11-03 12:15:00|57.22|57.09|57.22|57.09|57.32|57.19|57.22|57.09|41
1604406000000|2020-11-03 12:20:00|57.32|57.19|57.22|57.09|57.32|57.19|57.22|57.09|207
1604406300000|2020-11-03 12:25:00|||||||||14
1604406600000|2020-11-03 12:30:00|||||||||52
1604406900000|2020-11-03 12:35:00|57.12|56.99|57.12|56.99|57.12|56.99|57.12|56.99|225
1604407200000|2020-11-03 12:40:00|57.02|56.89|57.02|56.89|57.02|56.89|57.02|56.89|1271
1604407500000|2020-11-03 12:45:00|||||||||568
1604407800000|2020-11-03 12:50:00|||||||||66
1604408100000|2020-11-03 12:55:00|56.92|56.79|56.92|56.79|56.92|56.89|56.92|56.79|564
1604408400000|2020-11-03 13:00:00|56.82|56.69|56.92|56.79|56.92|56.79|56.82|56.69|516
1604408700000|2020-11-03 13:05:00|56.82|56.69|56.82|56.69|56.82|56.69|56.72|56.59|1829
1604409000000|2020-11-03 13:10:00|56.92|56.59|56.92|56.79|56.92|56.79|56.82|56.59|1693
1604409300000|2020-11-03 13:15:00|57.02|56.89|57.02|56.89|57.02|56.89|56.92|56.79|2213
1604409600000|2020-11-03 13:20:00|57.12|56.99|57.12|56.99|57.22|57.09|57.12|56.99|1368
1604409900000|2020-11-03 13:25:00|57.02|56.89|57.12|56.99|57.12|56.99|57.02|56.89|945
1604410200000|2020-11-03 13:30:00|57.02|56.89|57.02|56.89|57.12|56.99|57.02|56.89|749
1604410500000|2020-11-03 13:35:00|56.92|56.79|56.92|56.79|57.02|56.89|56.92|56.79|1512
1604410800000|2020-11-03 13:40:00|57.02|56.89|57.02|56.89|57.02|56.89|56.92|56.79|213
1604411100000|2020-11-03 13:45:00|57.12|56.99|57.32|57.19|57.32|57.19|57.12|56.89|5973
1604411400000|2020-11-03 13:50:00|57.22|57.09|57.32|57.19|57.32|57.19|57.22|57.09|4293
1604411700000|2020-11-03 13:55:00|57.22|57.09|57.22|57.09|57.22|57.09|57.22|57.09|201
1604412000000|2020-11-03 14:00:00|57.32|57.19|57.22|57.09|57.32|57.19|57.22|57.09|2163
1604412300000|2020-11-03 14:05:00|57.32|57.19|57.22|57.09|57.32|57.19|57.22|57.09|305
1604412600000|2020-11-03 14:10:00|57.32|57.19|57.22|57.09|57.32|57.19|57.22|57.09|2269
1604412900000|2020-11-03 14:15:00|57.32|57.19|57.22|57.09|57.32|57.19|57.22|57.09|283
1604413200000|2020-11-03 14:20:00|57.12|56.99|57.12|56.99|57.22|57.09|57.12|56.99|332
1604413500000|2020-11-03 14:25:00|57.02|56.89|57.12|56.99|57.12|56.99|57.02|56.89|605
1604413800000|2020-11-03 14:30:00|57.02|56.89|57.12|56.99|57.12|56.99|57.02|56.89|3034
1604414100000|2020-11-03 14:35:00|57.02|56.89|57.32|57.19|57.32|57.19|56.92|56.79|4138
1604414400000|2020-11-03 14:40:00|57.22|57.09|57.42|57.29|57.42|57.29|57.22|57.09|1189
1604414700000|2020-11-03 14:45:00|57.32|57.19|57.42|57.29|57.42|57.29|57.32|57.19|482
1604415000000|2020-11-03 14:50:00|57.52|57.39|57.62|57.49|57.62|57.49|57.52|57.39|1245
1604415300000|2020-11-03 14:55:00|57.72|57.59|57.72|57.59|57.82|57.69|57.62|57.49|2189
1604415600000|2020-11-03 15:00:00|57.82|57.69|57.82|57.69|57.82|57.69|57.72|57.59|4705
1604415900000|2020-11-03 15:05:00|57.72|57.59|57.62|57.49|57.82|57.69|57.62|57.49|1110
1604416200000|2020-11-03 15:10:00|57.52|57.39|57.52|57.39|57.52|57.39|57.42|57.29|3692
1604416500000|2020-11-03 15:15:00|57.62|57.49|57.62|57.49|57.62|57.49|57.52|57.39|1877
1604416800000|2020-11-03 15:20:00|57.72|57.59|57.72|57.59|57.72|57.59|57.52|57.39|1876
1604417100000|2020-11-03 15:25:00|57.62|57.49|57.72|57.59|57.72|57.59|57.62|57.49|2886
1604417400000|2020-11-03 15:30:00|57.62|57.49|57.62|57.49|57.72|57.59|57.62|57.49|1778
1604417700000|2020-11-03 15:35:00|57.72|57.59|57.72|57.59|57.72|57.59|57.72|57.59|1001
1604418000000|2020-11-03 15:40:00|57.62|57.49|57.72|57.59|57.72|57.59|57.62|57.49|3647
1604418300000|2020-11-03 15:45:00|57.82|57.69|57.82|57.69|57.82|57.69|57.82|57.69|1817
1604418600000|2020-11-03 15:50:00|57.92|57.79|57.92|57.79|57.92|57.79|57.92|57.79|9517
1604418900000|2020-11-03 15:55:00|57.82|57.69|57.82|57.69|57.92|57.79|57.82|57.69|2395
1604419200000|2020-11-03 16:00:00|57.92|57.79|57.92|57.79|57.92|57.79|57.82|57.69|3080
1604419500000|2020-11-03 16:05:00|57.82|57.69|57.92|57.79|57.92|57.79|57.82|57.69|2501
1604419800000|2020-11-03 16:10:00|57.82|57.69|57.82|57.69|58.02|57.89|57.82|57.69|5337
1604420100000|2020-11-03 16:15:00|57.92|57.79|57.92|57.79|58.02|57.89|57.82|57.69|3185
1604420400000|2020-11-03 16:20:00|58.02|57.89|57.92|57.79|58.02|57.89|57.92|57.79|5773
1604420700000|2020-11-03 16:25:00|58.02|57.89|58.02|57.89|58.02|57.89|57.92|57.79|14992
1604421000000|2020-11-03 16:30:00|57.92|57.79|57.82|57.69|57.92|57.79|57.82|57.69|22089
1604421300000|2020-11-03 16:35:00|57.92|57.79|57.92|57.79|57.92|57.79|57.92|57.79|2973
1604421600000|2020-11-03 16:40:00|57.82|57.69|57.82|57.69|57.92|57.79|57.82|57.69|1814
1604421900000|2020-11-03 16:45:00|||||||||8435
1604422200000|2020-11-03 16:50:00|||||||||880
1604422500000|2020-11-03 16:55:00|||||||||1534
1604422800000|2020-11-03 17:00:00|||||||||58
1604423100000|2020-11-03 17:05:00|||||||||473
1604423400000|2020-11-03 17:10:00|||||||||299
1604423700000|2020-11-03 17:15:00|||||||||2007
1604424000000|2020-11-03 17:20:00|57.92|57.79|57.82|57.69|57.92|57.79|57.82|57.69|1886
1604424300000|2020-11-03 17:25:00|57.92|57.79|57.92|57.79|57.92|57.79|57.92|57.79|2726
1604424600000|2020-11-03 17:30:00|||||||||250
1604424900000|2020-11-03 17:35:00|58.02|57.89|58.02|57.89|58.02|57.89|57.92|57.89|1350
1604425200000|2020-11-03 17:40:00|||||||||535
1604425500000|2020-11-03 17:45:00|||||||||869
1604425800000|2020-11-03 17:50:00|||||||||10
1604426100000|2020-11-03 17:55:00|57.92|57.79|57.82|57.69|57.92|57.79|57.82|57.69|815
1604426400000|2020-11-03 18:00:00|57.92|57.79|57.82|57.69|57.92|57.79|57.82|57.69|143
1604426700000|2020-11-03 18:05:00|57.92|57.79|57.92|57.79|57.92|57.79|57.92|57.79|16
1604427000000|2020-11-03 18:10:00|58.02|57.89|58.02|57.89|58.02|57.89|58.02|57.89|579
1604427300000|2020-11-03 18:15:00|||||||||62
1604427600000|2020-11-03 18:20:00|57.92|57.79|57.92|57.79|57.92|57.79|57.92|57.79|57
1604427900000|2020-11-03 18:25:00|58.02|57.89|58.02|57.89|58.02|57.89|58.02|57.89|508
1604428800000|2020-11-03 18:40:00|57.92|57.79|58.02|57.89|58.02|57.89|57.92|57.79|63
1604429100000|2020-11-03 18:45:00|57.92|57.79|58.02|57.79|58.02|57.89|57.92|57.79|69
1604429400000|2020-11-03 18:50:00|57.92||57.92||57.92||57.92||0
1604429700000|2020-11-03 18:55:00|57.82|57.69|57.82|57.69|57.92|57.69|57.82|57.69|6
1604430000000|2020-11-03 19:00:00|57.92|57.79|57.92|57.79|57.92|57.79|57.82|57.69|0
1604430600000|2020-11-03 19:10:00|58.02|57.89|58.02|57.89|58.02|57.89|58.02|57.89|35
1604430900000|2020-11-03 19:15:00|57.92|57.79|58.02|57.79|58.02|57.89|57.92|57.79|40
1604431200000|2020-11-03 19:20:00|57.92|57.89|57.92|57.79|58.02|57.89|57.92|57.79|0
1604431800000|2020-11-03 19:30:00|58.02|57.89|58.02|57.89|58.02|57.89|58.02|57.79|1
1604432700000|2020-11-03 19:45:00|58.12|57.99|58.12|57.99|58.12|57.99|58.12|57.99|0
1604433000000|2020-11-03 19:50:00|58.02|57.89|58.02|57.89|58.12|57.89|58.02|57.89|0
1604433600000|2020-11-03 20:00:00|57.92|57.79|57.92|57.79|58.02|57.89|57.92|57.79|88
1604433900000|2020-11-03 20:05:00|||||||||30
1604434200000|2020-11-03 20:10:00|58.02|57.89|58.02|57.89|58.02|57.89|58.02|57.79|5
1604434500000|2020-11-03 20:15:00|||||||||40
1604434800000|2020-11-03 20:20:00|58.12|57.79|57.92|57.79|58.12|57.79|57.92|57.79|176
1604435100000|2020-11-03 20:25:00|58.02|57.89|58.02|57.89|58.02|57.89|58.02|57.89|301
1604435400000|2020-11-03 20:30:00|58.12|57.99|58.22|58.09|58.22|58.09|58.12|57.99|388
1604435700000|2020-11-03 20:35:00|58.12|57.99|58.12|57.99|58.22|58.09|58.12|57.99|154
1604436000000|2020-11-03 20:40:00|58.22|58.09|58.12|57.99|58.32|58.09|58.12|57.99|378
1604436300000|2020-11-03 20:45:00|58.22|58.09|58.22|58.09|58.22|58.09|58.12|57.99|679
1604436600000|2020-11-03 20:50:00|58.12|57.99|58.32|58.09|58.32|58.19|58.12|57.99|254
1604436900000|2020-11-03 20:55:00|58.22|57.99|58.02|57.79|58.22|57.99|57.92|57.79|594
1604473200000|2020-11-04 07:00:00|57.02|56.89|56.92|56.69|57.02|56.89|56.82|56.59|426
1604473500000|2020-11-04 07:05:00|56.82|56.59|57.02|56.89|57.12|56.99|56.82|56.59|354
1604473800000|2020-11-04 07:10:00|56.92|56.79|56.62|56.49|57.02|56.89|56.62|56.49|1300
1604474100000|2020-11-04 07:15:00|56.52|56.39|56.22|56.09|56.62|56.49|56.22|56.09|2096
1604474400000|2020-11-04 07:20:00|56.12|55.99|56.42|56.29|56.42|56.29|55.92|55.79|1561
1604474700000|2020-11-04 07:25:00|56.32|56.19|56.02|55.89|56.32|56.19|55.62|55.49|3439
1604475000000|2020-11-04 07:30:00|56.12|55.99|55.52|55.39|56.12|55.99|55.52|55.39|991
1604475300000|2020-11-04 07:35:00|55.42|55.29|55.42|55.29|55.52|55.39|55.42|55.29|1066
1604475600000|2020-11-04 07:40:00|55.32|55.19|55.42|55.29|55.52|55.39|55.22|55.09|1702
1604475900000|2020-11-04 07:45:00|55.52|55.39|55.02|54.89|55.52|55.39|54.62|54.49|5479
1604476200000|2020-11-04 07:50:00|54.92|54.79|55.32|55.19|55.42|55.29|54.92|54.79|3883
1604476500000|2020-11-04 07:55:00|55.22|55.09|55.82|55.69|55.92|55.79|55.22|55.09|2242
1604476800000|2020-11-04 08:00:00|55.72|55.59|55.92|55.79|56.12|55.99|55.52|55.39|7082
1604477100000|2020-11-04 08:05:00|55.82|55.69|56.12|55.99|56.12|55.99|55.62|55.49|6263
1604477400000|2020-11-04 08:10:00|56.22|56.09|56.12|55.99|56.22|56.09|55.92|55.79|5415
1604477700000|2020-11-04 08:15:00|56.02|55.89|56.32|56.19|56.32|56.19|56.02|55.89|5536
1604478000000|2020-11-04 08:20:00|56.42|56.29|57.12|56.89|57.12|56.99|56.32|56.19|5688
1604478300000|2020-11-04 08:25:00|57.02|56.79|56.82|56.59|57.02|56.89|56.52|56.39|3136
1604478600000|2020-11-04 08:30:00|56.72|56.69|56.72|56.59|56.82|56.69|56.52|56.39|1636
1604478900000|2020-11-04 08:35:00|56.82|56.69|56.52|56.39|56.82|56.69|56.52|56.39|1273
1604479200000|2020-11-04 08:40:00|56.62|56.49|56.42|56.29|56.62|56.49|56.42|56.29|1601
1604479500000|2020-11-04 08:45:00|56.52|56.39|56.62|56.49|56.72|56.59|56.42|56.29|3758
1604479800000|2020-11-04 08:50:00|56.72|56.59|56.62|56.49|56.82|56.69|56.62|56.49|3097
1604480100000|2020-11-04 08:55:00|56.52|56.39|56.92|56.79|56.92|56.79|56.52|56.39|2578
1604480400000|2020-11-04 09:00:00|56.82|56.69|57.02|56.89|57.12|56.99|56.82|56.69|7685
1604480700000|2020-11-04 09:05:00|56.92|56.79|56.82|56.69|57.02|56.89|56.82|56.69|715
1604481000000|2020-11-04 09:10:00|56.72|56.59|56.72|56.59|56.92|56.79|56.72|56.59|2073
1604481300000|2020-11-04 09:15:00|56.82|56.69|57.22|57.09|57.22|57.09|56.82|56.69|1208
1604481600000|2020-11-04 09:20:00|57.12|56.99|57.12|56.99|57.22|57.09|57.12|56.99|412
1604481900000|2020-11-04 09:25:00|57.22|57.09|57.42|57.29|57.42|57.29|57.12|56.99|1305
1604482200000|2020-11-04 09:30:00|57.32|57.19|57.32|57.19|57.42|57.29|57.32|57.19|2286
1604482500000|2020-11-04 09:35:00|57.42|57.29|57.32|57.19|57.42|57.29|57.32|57.19|1013
1604482800000|2020-11-04 09:40:00|57.22|57.09|57.32|57.19|57.42|57.29|57.12|56.99|3697
1604483100000|2020-11-04 09:45:00|57.42|57.29|57.32|57.19|57.42|57.29|57.22|57.09|2054
1604483400000|2020-11-04 09:50:00|57.42|57.09|57.32|57.19|57.42|57.29|57.32|57.09|2370
1604483700000|2020-11-04 09:55:00|57.42|57.29|57.22|57.09|57.42|57.29|57.22|57.09|1427
1604484000000|2020-11-04 10:00:00|57.12|56.99|56.82|56.69|57.22|57.09|56.82|56.69|3182
1604484300000|2020-11-04 10:05:00|56.92|56.79|56.82|56.69|56.92|56.79|56.82|56.69|1505
1604484600000|2020-11-04 10:10:00|56.92|56.79|56.82|56.69|56.92|56.79|56.72|56.59|1641
1604484900000|2020-11-04 10:15:00|56.92|56.79|56.72|56.59|56.92|56.79|56.62|56.49|2212
1604485200000|2020-11-04 10:20:00|56.62|56.49|56.62|56.49|56.72|56.59|56.62|56.49|1127
1604485500000|2020-11-04 10:25:00|56.52|56.39|56.52|56.39|56.52|56.39|56.52|56.39|787
1604485800000|2020-11-04 10:30:00|56.42|56.29|56.52|56.39|56.62|56.49|56.42|56.29|1800
1604486100000|2020-11-04 10:35:00|56.42|56.29|56.72|56.59|56.72|56.59|56.42|56.29|1407
1604486400000|2020-11-04 10:40:00|56.62|56.49|56.72|56.59|56.82|56.69|56.62|56.49|1643
1604486700000|2020-11-04 10:45:00|56.82|56.69|57.02|56.89|57.02|56.89|56.72|56.59|6789
1604487000000|2020-11-04 10:50:00|56.92|56.79|57.22|57.09|57.22|57.09|56.92|56.79|1536
1604487300000|2020-11-04 10:55:00|57.12|56.99|57.02|56.89|57.12|56.99|57.02|56.89|2209
1604487600000|2020-11-04 11:00:00|56.92|56.79|56.82|56.69|57.02|56.89|56.82|56.69|798
1604487900000|2020-11-04 11:05:00|56.92|56.79|56.82|56.69|56.92|56.79|56.82|56.69|1016
1604488200000|2020-11-04 11:10:00|56.92|56.79|56.92|56.79|57.02|56.89|56.82|56.69|1027
1604488500000|2020-11-04 11:15:00|56.82|56.69|56.72|56.59|56.92|56.79|56.72|56.59|776
1604488800000|2020-11-04 11:20:00|56.82|56.69|56.62|56.49|56.82|56.69|56.62|56.49|1092
1604489100000|2020-11-04 11:25:00|56.72|56.59|56.72|56.59|56.82|56.69|56.62|56.49|2456
1604489400000|2020-11-04 11:30:00|56.82|56.69|56.82|56.69|56.82|56.69|56.72|56.59|1573
1604489700000|2020-11-04 11:35:00|56.92|56.79|56.82|56.69|56.92|56.79|56.82|56.69|1008
1604490000000|2020-11-04 11:40:00|56.92|56.79|56.92|56.79|57.02|56.89|56.92|56.79|2041
1604490300000|2020-11-04 11:45:00|57.02|56.89|56.82|56.69|57.02|56.89|56.82|56.69|192
1604490600000|2020-11-04 11:50:00|56.92|56.79|56.92|56.79|57.02|56.89|56.82|56.69|242
1604490900000|2020-11-04 11:55:00|56.82|56.69|56.82|56.59|56.92|56.79|56.72|56.59|202
1604491200000|2020-11-04 12:00:00|56.72|56.69|56.72|56.59|56.82|56.69|56.72|56.59|1596
1604491500000|2020-11-04 12:05:00|56.82|56.69|56.82|56.69|56.92|56.79|56.72|56.59|226
1604491800000|2020-11-04 12:10:00|56.92|56.79|57.02|56.89|57.02|56.89|56.82|56.69|460
1604492100000|2020-11-04 12:15:00|56.92|56.79|57.02|56.89|57.02|56.89|56.92|56.79|1700
1604492400000|2020-11-04 12:20:00|56.92|56.79|57.12|56.89|57.12|56.99|56.92|56.79|697
1604492700000|2020-11-04 12:25:00|57.02|56.99|57.12|56.99|57.12|56.99|57.02|56.89|1849
1604493000000|2020-11-04 12:30:00|57.22|57.09|57.32|57.19|57.32|57.19|57.12|56.99|1590
1604493300000|2020-11-04 12:35:00|57.42|57.29|57.42|57.29|57.52|57.39|57.42|57.19|7608
1604493600000|2020-11-04 12:40:00|57.52|57.39|57.42|57.29|57.52|57.39|57.42|57.29|903
1604493900000|2020-11-04 12:45:00|57.32|57.19|57.32|57.19|57.32|57.19|57.32|57.19|567
1604494200000|2020-11-04 12:50:00|57.42|57.29|57.52|57.39|57.52|57.39|57.42|57.29|1427
1604494500000|2020-11-04 12:55:00|57.62|57.49|57.62|57.49|57.62|57.49|57.62|57.49|1237
1604494800000|2020-11-04 13:00:00|57.52|57.39|57.62|57.49|57.72|57.59|57.52|57.39|822
1604495100000|2020-11-04 13:05:00|57.72|57.59|57.72|57.59|57.72|57.59|57.72|57.59|576
1604495400000|2020-11-04 13:10:00|57.82|57.69|57.72|57.59|57.82|57.69|57.62|57.49|2331
1604495700000|2020-11-04 13:15:00|57.82|57.69|57.72|57.59|57.82|57.69|57.72|57.59|549
1604496000000|2020-11-04 13:20:00|57.82|57.69|58.02|57.89|58.02|57.89|57.82|57.69|4174
1604496300000|2020-11-04 13:25:00|57.92|57.79|57.92|57.79|58.02|57.89|57.92|57.79|1481
1604496600000|2020-11-04 13:30:00|57.82|57.69|57.92|57.79|58.02|57.89|57.82|57.69|929
1604496900000|2020-11-04 13:35:00|57.82|57.69|57.82|57.69|57.92|57.79|57.72|57.59|631
1604497200000|2020-11-04 13:40:00|57.72|57.59|57.82|57.69|57.82|57.69|57.72|57.59|800
1604497500000|2020-11-04 13:45:00|||||||||791
1604497800000|2020-11-04 13:50:00|57.92|57.79|57.82|57.69|57.92|57.79|57.82|57.69|1733
1604498100000|2020-11-04 13:55:00|57.92|57.79|57.72|57.59|57.92|57.79|57.72|57.59|862
1604498400000|2020-11-04 14:00:00|57.82|57.69|57.82|57.69|57.82|57.69|57.82|57.69|591
1604498700000|2020-11-04 14:05:00|57.72|57.59|57.72|57.59|57.82|57.69|57.72|57.59|176
1604499000000|2020-11-04 14:10:00|57.62|57.49|57.52|57.39|57.62|57.49|57.52|57.39|2095
1604499300000|2020-11-04 14:15:00|57.42|57.29|57.42|57.29|57.42|57.29|57.32|57.19|1658
1604499600000|2020-11-04 14:20:00|57.32|57.19|57.32|57.19|57.42|57.29|57.32|57.19|4642
1604499900000|2020-11-04 14:25:00|57.22|57.09|57.42|57.29|57.42|57.29|57.22|57.09|2062
1604500200000|2020-11-04 14:30:00|57.52|57.39|57.12|56.99|57.52|57.39|57.12|56.99|1924
1604500500000|2020-11-04 14:35:00|57.02|56.89|56.92|56.79|57.02|56.89|56.82|56.69|2897
1604500800000|2020-11-04 14:40:00|56.82|56.69|57.12|56.99|57.12|56.99|56.82|56.69|1226
1604501100000|2020-11-04 14:45:00|57.22|57.09|57.22|57.09|57.32|57.19|57.22|56.99|1982
1604501400000|2020-11-04 14:50:00|57.12|56.99|57.22|57.09|57.22|57.09|57.12|56.99|682
1604501700000|2020-11-04 14:55:00|57.12|56.99|57.42|57.29|57.42|57.29|57.12|56.99|1600
1604502000000|2020-11-04 15:00:00|57.32|57.19|57.42|57.29|57.42|57.29|57.32|57.19|2490
1604502300000|2020-11-04 15:05:00|57.32|57.19|57.42|57.29|57.42|57.29|57.32|57.19|927
1604502600000|2020-11-04 15:10:00|57.52|57.39|57.52|57.39|57.62|57.39|57.42|57.29|2516
1604502900000|2020-11-04 15:15:00|57.42|57.29|57.62|57.49|57.62|57.49|57.42|57.29|2438
1604503200000|2020-11-04 15:20:00|57.72|57.59|57.62|57.49|57.72|57.59|57.62|57.49|2277
1604503500000|2020-11-04 15:25:00|57.52|57.39|57.32|57.19|57.52|57.39|57.32|57.19|2197
1604503800000|2020-11-04 15:30:00|57.42|57.29|57.52|57.29|57.52|57.39|57.32|57.19|778
1604504100000|2020-11-04 15:35:00|57.42|57.39|57.32|57.19|57.52|57.39|57.22|57.09|3122
1604504400000|2020-11-04 15:40:00|57.22|57.09|57.32|57.19|57.32|57.19|57.22|57.09|1511
1604504700000|2020-11-04 15:45:00|57.42|57.29|57.52|57.39|57.52|57.39|57.32|57.19|2205
1604505000000|2020-11-04 15:50:00|57.42|57.29|57.62|57.49|57.62|57.49|57.42|57.29|1187
1604505300000|2020-11-04 15:55:00|57.52|57.39|57.52|57.39|57.62|57.49|57.52|57.39|2181
1604505600000|2020-11-04 16:00:00|57.62|57.49|57.52|57.39|57.62|57.49|57.42|57.29|4771
1604505900000|2020-11-04 16:05:00|57.62|57.49|57.42|57.29|57.62|57.49|57.42|57.29|4423
1604506200000|2020-11-04 16:10:00|57.32|57.19|57.32|57.19|57.42|57.29|57.32|57.19|2220
1604506500000|2020-11-04 16:15:00|57.42|57.29|57.42|57.29|57.42|57.29|57.32|57.19|2370
1604506800000|2020-11-04 16:20:00|57.32|57.19|57.52|57.39|57.52|57.39|57.32|57.19|5674
1604507100000|2020-11-04 16:25:00|57.42|57.29|57.32|57.19|57.52|57.39|57.32|57.19|3356
1604507400000|2020-11-04 16:30:00|57.42|57.29|57.32|57.19|57.52|57.39|57.32|57.19|6068
1604507700000|2020-11-04 16:35:00|57.42|57.29|57.52|57.39|57.62|57.39|57.32|57.19|2763
1604508000000|2020-11-04 16:40:00|57.42|57.29|57.32|57.19|57.42|57.29|57.32|57.19|1256
1604508300000|2020-11-04 16:45:00|||||||||80
1604508600000|2020-11-04 16:50:00|57.42|57.29|57.42|57.29|57.42|57.29|57.32|57.19|5089
1604508900000|2020-11-04 16:55:00|57.52|57.39|57.42|57.29|57.52|57.39|57.42|57.29|948
1604509200000|2020-11-04 17:00:00|57.52|57.39|57.52|57.39|57.52|57.39|57.42|57.29|549
1604509500000|2020-11-04 17:05:00|||||||||132
1604509800000|2020-11-04 17:10:00|57.42|57.29|57.52|57.39|57.52|57.39|57.42|57.29|66
1604510100000|2020-11-04 17:15:00|57.42|57.29|57.42|57.29|57.42|57.29|57.42|57.29|56
1604510400000|2020-11-04 17:20:00|57.52|57.39|57.52|57.39|57.52|57.39|57.52|57.39|635
1604510700000|2020-11-04 17:25:00|57.42|57.29|57.42|57.29|57.52|57.39|57.42|57.29|119
1604511000000|2020-11-04 17:30:00|||||||||21
1604511300000|2020-11-04 17:35:00|57.52|57.39|57.52|57.39|57.52|57.39|57.52|57.39|49
1604511600000|2020-11-04 17:40:00|||||||||1
1604511900000|2020-11-04 17:45:00|57.42|57.29|57.52|57.39|57.52|57.39|57.42|57.29|404
1604512500000|2020-11-04 17:55:00|||||||||2
1604512800000|2020-11-04 18:00:00|||||||||33
1604513100000|2020-11-04 18:05:00|57.42|57.29|57.42|57.29|57.42|57.29|57.42|57.29|428
1604513400000|2020-11-04 18:10:00|57.52|57.39|57.52|57.39|57.52|57.39|57.52|57.39|36
1604513700000|2020-11-04 18:15:00|57.42|57.29|57.42|57.29|57.52|57.39|57.42|57.29|37
1604514000000|2020-11-04 18:20:00|57.52|57.39|57.52|57.39|57.52|57.39|57.42|57.39|68
1604514600000|2020-11-04 18:30:00|57.42|57.29|57.52|57.29|57.52|57.29|57.42|57.29|889
1604514900000|2020-11-04 18:35:00|57.42|57.39|57.52|57.29|57.52|57.39|57.42|57.29|0
1604515200000|2020-11-04 18:40:00|57.42|57.19|57.42|57.29|57.42|57.29|57.32|57.19|66
1604515500000|2020-11-04 18:45:00|||||||||213
1604515800000|2020-11-04 18:50:00|57.52||57.52||57.52||57.42||297
1604516100000|2020-11-04 18:55:00|57.42|57.39|57.42|57.29|57.42|57.39|57.42|57.29|40
1604516400000|2020-11-04 19:00:00|57.52||57.42||57.52||57.42||0
1604516700000|2020-11-04 19:05:00|57.32|57.19|57.32|57.19|57.42|57.29|57.32|57.19|66
1604517000000|2020-11-04 19:10:00|57.42|57.29|57.32|57.19|57.42|57.29|57.32|57.19|0
1604517300000|2020-11-04 19:15:00|57.42||57.32||57.42||57.32||40
1604517600000|2020-11-04 19:20:00|57.42|57.29|57.42|57.29|57.42|57.29|57.32|57.29|12
1604517900000|2020-11-04 19:25:00|||||||||1
1604518200000|2020-11-04 19:30:00|57.32|57.19|57.42|57.19|57.42|57.29|57.32|57.19|8
1604518500000|2020-11-04 19:35:00|57.32|57.29|57.32|57.19|57.42|57.29|57.32|57.19|0
1604518800000|2020-11-04 19:40:00|57.42|57.09|57.22|57.09|57.42|57.09|57.22|57.09|27
1604519100000|2020-11-04 19:45:00|57.32|57.19|57.22|57.09|57.32|57.19|57.22|56.99|0
1604519400000|2020-11-04 19:50:00|57.32|57.19|57.32|57.19|57.42|57.29|57.32|57.09|520
1604519700000|2020-11-04 19:55:00|57.22|57.09|57.32|57.09|57.32|57.19|57.22|57.09|2
1604520000000|2020-11-04 20:00:00|57.22|56.99|57.12|56.89|57.22|56.99|57.12|56.89|116
1604520300000|2020-11-04 20:05:00|57.02|56.99|57.12|56.99|57.22|57.09|57.02|56.89|1134
1604520900000|2020-11-04 20:15:00|57.02|56.89|57.02|56.89|57.12|56.89|57.02|56.89|5
1604521500000|2020-11-04 20:25:00|||||||||2
1604521800000|2020-11-04 20:30:00||56.79||56.89||56.89||56.79|6
1604522100000|2020-11-04 20:35:00|57.12|56.99|57.02|56.79|57.12|56.99|56.92|56.79|208
1604522400000|2020-11-04 20:40:00|56.92|56.89|57.02|56.89|57.02|56.89|56.92|56.79|1
1604522700000|2020-11-04 20:45:00|56.92|56.79|57.02|56.89|57.12|56.89|56.92|56.79|97
1604523000000|2020-11-04 20:50:00|57.12||57.02||57.12||57.02||241
1604523300000|2020-11-04 20:55:00|57.12|56.79|56.92|56.69|57.12|56.79|56.92|56.69|740
1604559900000|2020-11-05 07:05:00|57.62|57.49|57.22|57.09|57.62|57.49|57.22|57.09|390
1604560200000|2020-11-05 07:10:00|57.32|57.19|57.42|57.29|57.42|57.29|57.32|57.09|22
1604560500000|2020-11-05 07:15:00|57.32|57.19|57.32|57.19|57.32|57.19|57.32|57.09|102
1604560800000|2020-11-05 07:20:00|57.22|57.09|57.42|57.29|57.42|57.29|57.22|57.09|260
1604561100000|2020-11-05 07:25:00|57.62|57.39|57.62|57.49|57.62|57.49|57.52|57.39|737
1604561400000|2020-11-05 07:30:00|57.52|57.39|57.52|57.39|57.62|57.49|57.52|57.39|964
1604561700000|2020-11-05 07:35:00|57.62|57.49|57.82|57.59|57.82|57.69|57.52|57.39|951
1604562000000|2020-11-05 07:40:00|57.72|57.69|57.72|57.49|57.82|57.69|57.72|57.49|149
1604562300000|2020-11-05 07:45:00|57.82|57.59|57.72|57.59|57.82|57.69|57.72|57.59|96
1604562600000|2020-11-05 07:50:00|57.62|57.49|57.72|57.49|57.72|57.59|57.62|57.49|96
1604562900000|2020-11-05 07:55:00|57.62|57.59|57.92|57.79|57.92|57.79|57.62|57.49|197
1604563200000|2020-11-05 08:00:00|57.82|57.59|57.92|57.79|58.02|57.89|57.72|57.59|4115
1604563500000|2020-11-05 08:05:00|57.82|57.69|57.92|57.79|58.02|57.89|57.72|57.59|2587
1604563800000|2020-11-05 08:10:00|57.82|57.69|57.62|57.49|58.02|57.89|57.52|57.39|2957
1604564100000|2020-11-05 08:15:00|57.72|57.59|57.62|57.49|57.72|57.59|57.52|57.39|1810
1604564400000|2020-11-05 08:20:00|57.52|57.39|57.52|57.39|57.72|57.59|57.52|57.39|2398
1604564700000|2020-11-05 08:25:00|57.42|57.29|57.32|57.19|57.52|57.39|57.32|57.19|4738
1604565000000|2020-11-05 08:30:00|57.22|57.09|57.32|57.19|57.32|57.19|57.12|56.99|2442
1604565300000|2020-11-05 08:35:00|57.22|57.09|57.42|57.29|57.42|57.29|57.22|57.09|566
1604565600000|2020-11-05 08:40:00|57.32|57.19|57.22|57.09|57.42|57.29|57.12|56.99|3285
1604565900000|2020-11-05 08:45:00|57.12|56.99|57.12|56.99|57.22|57.09|57.12|56.99|1188
1604566200000|2020-11-05 08:50:00|57.02|56.89|57.12|56.99|57.22|57.09|57.02|56.89|1346
1604566500000|2020-11-05 08:55:00|57.02|56.89|57.02|56.89|57.12|56.99|56.92|56.79|3471
1604566800000|2020-11-05 09:00:00|56.92|56.79|56.92|56.79|56.92|56.79|56.92|56.79|83
1604567100000|2020-11-05 09:05:00|56.82|56.69|56.72|56.59|56.92|56.79|56.72|56.59|1761
1604567400000|2020-11-05 09:10:00|56.62|56.49|56.72|56.59|56.72|56.59|56.52|56.39|2733
1604567700000|2020-11-05 09:15:00|56.82|56.69|56.72|56.59|56.82|56.69|56.72|56.59|506
1604568000000|2020-11-05 09:20:00|56.62|56.49|56.52|56.39|56.62|56.49|56.42|56.29|4863
1604568300000|2020-11-05 09:25:00|56.42|56.29|56.42|56.29|56.52|56.39|56.32|56.19|3943
1604568600000|2020-11-05 09:30:00|56.52|56.39|56.52|56.39|56.52|56.39|56.42|56.29|1600
1604568900000|2020-11-05 09:35:00|56.62|56.49|56.72|56.59|56.72|56.59|56.52|56.39|4413
1604569200000|2020-11-05 09:40:00|56.82|56.69|56.92|56.79|56.92|56.79|56.82|56.69|1589
1604569500000|2020-11-05 09:45:00|57.02|56.89|57.02|56.89|57.02|56.89|56.92|56.79|2499
1604569800000|2020-11-05 09:50:00|56.92|56.79|57.02|56.89|57.02|56.89|56.92|56.79|1021
1604570100000|2020-11-05 09:55:00|56.92|56.79|56.92|56.79|56.92|56.79|56.82|56.69|6560
1604570400000|2020-11-05 10:00:00|56.82|56.69|56.92|56.79|56.92|56.79|56.82|56.69|1637
1604570700000|2020-11-05 10:05:00|57.02|56.89|57.12|56.99|57.22|57.09|57.02|56.89|2155
1604571000000|2020-11-05 10:10:00|57.22|57.09|57.02|56.89|57.22|57.09|57.02|56.89|2387
1604571300000|2020-11-05 10:15:00|57.12|56.99|57.02|56.89|57.12|56.99|57.02|56.89|536
1604571600000|2020-11-05 10:20:00|57.12|56.99|57.22|57.09|57.22|57.09|57.02|56.89|800
1604571900000|2020-11-05 10:25:00|57.12|56.99|57.02|56.89|57.22|57.09|57.02|56.89|410
1604572200000|2020-11-05 10:30:00|56.92|56.79|57.12|56.99|57.12|56.99|56.92|56.79|2473
1604572500000|2020-11-05 10:35:00|57.22|57.09|57.22|57.09|57.32|57.19|57.12|56.99|3012
1604572800000|2020-11-05 10:40:00|57.32|57.19|57.32|57.19|57.32|57.19|57.22|57.09|518
1604573100000|2020-11-05 10:45:00|57.42|57.29|57.42|57.29|57.42|57.29|57.32|57.19|1597
1604573400000|2020-11-05 10:50:00|57.32|57.19|57.32|57.19|57.42|57.29|57.32|57.19|561
1604573700000|2020-11-05 10:55:00|57.42|57.29|57.42|57.29|57.42|57.29|57.32|57.19|908
1604574000000|2020-11-05 11:00:00|57.32|57.19|57.32|57.19|57.42|57.29|57.22|57.09|751
1604574300000|2020-11-05 11:05:00|57.22|57.09|57.22|57.09|57.32|57.19|57.12|56.99|497
1604574600000|2020-11-05 11:10:00|57.12|56.99|57.42|57.29|57.42|57.29|57.12|56.99|703
1604574900000|2020-11-05 11:15:00|57.32|57.19|57.42|57.29|57.42|57.29|57.32|57.19|742
1604575200000|2020-11-05 11:20:00|57.52|57.39|57.62|57.49|57.62|57.49|57.42|57.29|1533
1604575500000|2020-11-05 11:25:00|57.72|57.59|57.72|57.59|57.72|57.59|57.52|57.39|2219
1604575800000|2020-11-05 11:30:00|57.62|57.49|57.42|57.29|57.72|57.59|57.42|57.29|1347
1604576100000|2020-11-05 11:35:00|||||||||4
1604576400000|2020-11-05 11:40:00|57.52|57.39|57.52|57.39|57.52|57.39|57.42|57.29|99
1604576700000|2020-11-05 11:45:00|57.62|57.49|57.52|57.39|57.62|57.49|57.52|57.39|851
1604577000000|2020-11-05 11:50:00|57.42|57.29|57.52|57.39|57.52|57.39|57.42|57.29|886
1604577300000|2020-11-05 11:55:00|57.62|57.49|57.62|57.49|57.62|57.49|57.52|57.39|1015
1604577600000|2020-11-05 12:00:00|57.52|57.39|57.42|57.29|57.52|57.39|57.42|57.29|657
1604577900000|2020-11-05 12:05:00|57.32|57.19|57.32|57.19|57.42|57.29|57.32|57.19|1449
1604578200000|2020-11-05 12:10:00|57.22|57.09|57.32|57.19|57.42|57.29|57.22|57.09|3572
1604578500000|2020-11-05 12:15:00|57.42|57.29|57.52|57.39|57.52|57.39|57.42|57.29|57
1604578800000|2020-11-05 12:20:00|57.42|57.29|57.52|57.39|57.52|57.39|57.42|57.29|132
1604579100000|2020-11-05 12:25:00|57.62|57.49|57.72|57.59|57.72|57.59|57.62|57.49|1927
1604579400000|2020-11-05 12:30:00|57.62|57.49|57.72|57.59|57.72|57.59|57.62|57.49|789
1604579700000|2020-11-05 12:35:00|57.62|57.49|57.72|57.59|57.72|57.59|57.62|57.49|1200
1604580000000|2020-11-05 12:40:00|||||||||12
1604580300000|2020-11-05 12:45:00|57.82|57.69|57.72|57.59|57.82|57.69|57.72|57.59|575
1604580600000|2020-11-05 12:50:00|57.62|57.49|57.82|57.69|57.82|57.69|57.62|57.49|626
1604580900000|2020-11-05 12:55:00|57.72|57.59|57.72|57.59|57.82|57.69|57.72|57.59|443
1604581200000|2020-11-05 13:00:00|||||||||4
1604581500000|2020-11-05 13:05:00|57.62|57.49|57.62|57.49|57.72|57.59|57.62|57.49|1453
1604581800000|2020-11-05 13:10:00|57.72|57.59|57.72|57.59|57.72|57.59|57.62|57.49|4422
1604582100000|2020-11-05 13:15:00|57.62|57.49|57.62|57.49|57.72|57.59|57.62|57.49|1319
1604582400000|2020-11-05 13:20:00|57.72|57.59|57.72|57.59|57.72|57.59|57.62|57.49|585
1604582700000|2020-11-05 13:25:00|57.62|57.49|57.72|57.59|57.72|57.59|57.62|57.49|673
1604583000000|2020-11-05 13:30:00|57.62|57.49|57.72|57.59|57.72|57.59|57.62|57.49|1109
1604583300000|2020-11-05 13:35:00|57.62|57.49|57.62|57.49|57.72|57.59|57.62|57.49|1030
1604583600000|2020-11-05 13:40:00|57.72|57.59|57.62|57.49|57.72|57.59|57.62|57.49|420
1604583900000|2020-11-05 13:45:00|57.72|57.59|57.72|57.59|57.72|57.59|57.72|57.59|29
1604584200000|2020-11-05 13:50:00|57.82|57.69|57.72|57.59|57.82|57.69|57.72|57.59|2753
1604584500000|2020-11-05 13:55:00|57.62|57.49|57.62|57.49|57.72|57.59|57.62|57.49|368
1604584800000|2020-11-05 14:00:00|57.72|57.59|57.62|57.49|57.82|57.69|57.62|57.49|2610
1604585100000|2020-11-05 14:05:00|57.52|57.39|57.62|57.49|57.62|57.49|57.52|57.39|1547
1604585400000|2020-11-05 14:10:00|57.52|57.39|57.42|57.29|57.52|57.39|57.42|57.29|1046
1604585700000|2020-11-05 14:15:00|57.52|57.39|57.42|57.29|57.62|57.49|57.42|57.29|2550
1604586000000|2020-11-05 14:20:00|57.52|57.39|57.52|57.39|57.52|57.39|57.42|57.29|1881
1604586300000|2020-11-05 14:25:00|57.42|57.29|57.62|57.49|57.62|57.49|57.42|57.29|371
1604586600000|2020-11-05 14:30:00|57.52|57.39|57.62|57.49|57.72|57.59|57.52|57.39|1490
1604586900000|2020-11-05 14:35:00|57.72|57.59|57.62|57.49|57.72|57.59|57.62|57.49|1170
1604587200000|2020-11-05 14:40:00|57.52|57.39|57.62|57.49|57.62|57.49|57.52|57.39|2054
1604587500000|2020-11-05 14:45:00|57.72|57.59|57.62|57.49|57.72|57.59|57.62|57.49|2151
1604587800000|2020-11-05 14:50:00|57.72|57.59|57.72|57.59|57.72|57.59|57.62|57.49|863
1604588100000|2020-11-05 14:55:00|57.82|57.69|57.82|57.69|57.92|57.79|57.72|57.59|1041
1604588400000|2020-11-05 15:00:00|57.92|57.79|57.82|57.69|57.92|57.79|57.82|57.69|1269
1604588700000|2020-11-05 15:05:00|57.92|57.79|58.02|57.89|58.02|57.89|57.92|57.79|3486
1604589000000|2020-11-05 15:10:00|58.12|57.99|58.12|57.99|58.12|57.99|58.02|57.89|6245
1604589300000|2020-11-05 15:15:00|58.22|58.09|58.22|58.09|58.22|58.09|58.12|57.99|4119
1604589600000|2020-11-05 15:20:00|58.32|58.19|58.22|58.09|58.32|58.19|58.12|57.99|1591
1604589900000|2020-11-05 15:25:00|58.12|57.99|57.92|57.79|58.22|58.09|57.92|57.79|758
1604590200000|2020-11-05 15:30:00|58.02|57.89|58.12|57.99|58.12|57.99|57.92|57.79|1437
1604590500000|2020-11-05 15:35:00|58.02|57.89|58.02|57.89|58.12|57.99|57.92|57.79|2507
1604590800000|2020-11-05 15:40:00|57.92|57.79|58.12|57.99|58.12|57.99|57.92|57.79|1520
1604591100000|2020-11-05 15:45:00|58.22|58.09|58.12|57.99|58.22|58.09|58.12|57.99|1496
1604591400000|2020-11-05 15:50:00|58.02|57.89|58.02|57.89|58.02|57.89|58.02|57.89|220
1604591700000|2020-11-05 15:55:00|58.12|57.99|58.02|57.89|58.12|57.99|58.02|57.89|821
1604592000000|2020-11-05 16:00:00|58.12|57.99|58.02|57.89|58.12|57.99|57.92|57.79|2507
1604592300000|2020-11-05 16:05:00|57.92|57.79|57.92|57.79|58.02|57.89|57.92|57.79|2125
1604592600000|2020-11-05 16:10:00|57.82|57.69|57.92|57.79|57.92|57.79|57.82|57.69|781
1604592900000|2020-11-05 16:15:00|58.02|57.89|58.02|57.89|58.02|57.89|57.92|57.79|636
1604593200000|2020-11-05 16:20:00|57.92|57.79|57.82|57.69|57.92|57.79|57.82|57.69|3745
1604593500000|2020-11-05 16:25:00|57.92|57.79|57.82|57.69|57.92|57.79|57.82|57.69|2314
1604593800000|2020-11-05 16:30:00|57.92|57.79|58.02|57.89|58.02|57.89|57.82|57.69|6121
1604594100000|2020-11-05 16:35:00|57.92|57.79|57.92|57.79|58.02|57.89|57.92|57.79|5309
1604594400000|2020-11-05 16:40:00|||||||||29
1604594700000|2020-11-05 16:45:00|58.02|57.89|58.02|57.89|58.02|57.89|58.02|57.89|1573
1604595000000|2020-11-05 16:50:00|57.92|57.79|57.92|57.79|57.92|57.79|57.92|57.79|986
1604595300000|2020-11-05 16:55:00|||||||||10200
1604595600000|2020-11-05 17:00:00|58.02|57.89|58.02|57.89|58.02|57.89|58.02|57.89|31
1604595900000|2020-11-05 17:05:00|57.92|57.79|57.92|57.79|57.92|57.79|57.82|57.69|1112
1604596200000|2020-11-05 17:10:00|57.82|57.69|57.82|57.69|57.82|57.69|57.82|57.69|56
1604596500000|2020-11-05 17:15:00|57.72|57.59|57.72|57.59|57.82|57.69|57.72|57.59|861
1604596800000|2020-11-05 17:20:00|57.82|57.69|57.82|57.69|57.82|57.69|57.72|57.59|682
1604597100000|2020-11-05 17:25:00|||||||||54
1604597400000|2020-11-05 17:30:00|57.72|57.59|57.72|57.59|57.82|57.69|57.72|57.59|762
1604597700000|2020-11-05 17:35:00|57.82|57.69|57.82|57.69|57.82|57.69|57.82|57.69|28
1604598000000|2020-11-05 17:40:00|57.92|57.79|57.92|57.79|57.92|57.79|57.82|57.79|670
1604598300000|2020-11-05 17:45:00|58.02|57.89|58.02|57.89|58.02|57.89|58.02|57.89|4
1604598600000|2020-11-05 17:50:00|||||||||5
1604598900000|2020-11-05 17:55:00|||||||||35
1604599200000|2020-11-05 18:00:00|58.12|57.99|58.12|57.99|58.12|57.99|58.12|57.99|302
1604599500000|2020-11-05 18:05:00|58.02|57.89|58.02|57.89|58.12|57.89|58.02|57.89|304
1604599800000|2020-11-05 18:10:00|58.12|57.99|58.02|57.89|58.12|57.99|58.02|57.89|2
1604600400000|2020-11-05 18:20:00|58.12|57.99|58.02|57.89|58.12|57.99|58.02|57.89|16
1604600700000|2020-11-05 18:25:00|58.12||58.12||58.12||58.12||141
1604601000000|2020-11-05 18:30:00||57.99||57.99||57.99||57.99|0
1604601600000|2020-11-05 18:40:00|58.22|57.89|58.22|57.99|58.22|57.99|58.12|57.89|785
1604601900000|2020-11-05 18:45:00|58.12||58.12||58.12||58.12||1
1604602200000|2020-11-05 18:50:00|58.02|57.89|58.02|57.89|58.02|57.89|58.02|57.89|131
1604602500000|2020-11-05 18:55:00|||||||||99
1604602800000|2020-11-05 19:00:00|58.12|57.99|58.12|57.99|58.12|57.99|58.12|57.99|6
1604603100000|2020-11-05 19:05:00|58.02|57.89|58.02|57.89|58.02|57.89|58.02|57.89|31
1604604000000|2020-11-05 19:20:00|58.12|57.99|58.12|57.99|58.12|57.99|58.12|57.99|0
1604604300000|2020-11-05 19:25:00|||||||||2
1604604600000|2020-11-05 19:30:00|||||||||291
1604604900000|2020-11-05 19:35:00|58.02|57.89|58.02|57.89|58.12|57.99|58.02|57.89|83
1604605200000|2020-11-05 19:40:00|58.12|57.99|58.12|57.99|58.12|57.99|58.12|57.99|0
1604605500000|2020-11-05 19:45:00|58.02|57.89|58.02|57.89|58.12|57.99|58.02|57.89|276
1604605800000|2020-11-05 19:50:00|57.92|57.79|58.02|57.89|58.02|57.89|57.92|57.79|331
1604606100000|2020-11-05 19:55:00|57.92|57.79|58.02|57.89|58.02|57.89|57.92|57.79|74
1604606400000|2020-11-05 20:00:00||57.79||57.79||57.89||57.79|28
1604606700000|2020-11-05 20:05:00|57.92|57.69|57.92|57.69|57.92|57.79|57.82|57.69|14
1604607000000|2020-11-05 20:10:00|57.82|57.79|57.82|57.69|57.92|57.79|57.82|57.69|1
1604607300000|2020-11-05 20:15:00|57.92|57.79|57.82|57.69|57.92|57.79|57.82|57.69|4
1604607600000|2020-11-05 20:20:00|57.92|57.79|57.92|57.79|57.92|57.79|57.82|57.69|0
1604607900000|2020-11-05 20:25:00|57.82|57.69|57.92|57.79|57.92|57.79|57.82|57.69|0
1604608200000|2020-11-05 20:30:00|57.82|57.69|57.82|57.69|57.92|57.79|57.82|57.69|98
1604608500000|2020-11-05 20:35:00|57.72|57.59|57.82|57.59|57.82|57.59|57.72|57.59|8
1604608800000|2020-11-05 20:40:00|57.72|57.69|57.82|57.59|57.82|57.69|57.72|57.59|3
1604609100000|2020-11-05 20:45:00|57.72|57.69|57.82|57.69|57.82|57.69|57.72|57.69|231
1604609400000|2020-11-05 20:50:00|57.92|57.79|57.92|57.79|57.92|57.79|57.82|57.69|422
1604609700000|2020-11-05 20:55:00|57.82|57.69|57.92|57.69|57.92|57.79|57.82|57.69|138
1604646300000|2020-11-06 07:05:00|57.62|57.49|57.52|57.39|57.62|57.49|57.52|57.29|19
1604646600000|2020-11-06 07:10:00|57.62|57.49|57.62|57.49|57.72|57.59|57.62|57.49|82
1604646900000|2020-11-06 07:15:00|||||||||246
1604647200000|2020-11-06 07:20:00|57.72|57.59|57.62|57.49|57.72|57.59|57.62|57.49|13
1604647500000|2020-11-06 07:25:00|57.72|57.59|57.72|57.59|57.72|57.59|57.62|57.49|0
1604647800000|2020-11-06 07:30:00|57.62|57.49|57.72|57.49|57.72|57.49|57.62|57.49|2
1604648100000|2020-11-06 07:35:00|57.82|57.59|57.82|57.59|57.82|57.59|57.82|57.49|0
1604648400000|2020-11-06 07:40:00|57.72||57.72||57.82||57.72||0
1604648700000|2020-11-06 07:45:00|57.52|57.39|57.62|57.49|57.62|57.49|57.52|57.39|564
1604649000000|2020-11-06 07:50:00|57.72|57.39|57.72|57.49|57.72|57.59|57.72|57.39|5
1604649300000|2020-11-06 07:55:00|57.52|57.59|57.72|57.59|57.72|57.59|57.52|57.39|756
1604649600000|2020-11-06 08:00:00|57.62|57.49|57.92|57.79|58.02|57.79|57.62|57.49|3921
1604649900000|2020-11-06 08:05:00|58.02|57.89|58.82|58.69|58.82|58.69|57.92|57.79|13617
1604650200000|2020-11-06 08:10:00|58.72|58.59|58.52|58.39|58.82|58.69|58.52|58.39|4068
1604650500000|2020-11-06 08:15:00|58.62|58.49|58.32|58.19|58.62|58.49|58.32|58.19|3893
1604650800000|2020-11-06 08:20:00|58.22|58.09|58.32|58.19|58.32|58.19|58.12|57.99|3464
1604651100000|2020-11-06 08:25:00|58.22|58.09|58.22|58.09|58.32|58.19|58.22|58.09|1594
1604651400000|2020-11-06 08:30:00|58.12|57.99|58.02|57.89|58.22|58.09|58.02|57.89|1534
1604651700000|2020-11-06 08:35:00|58.12|57.99|58.12|57.99|58.12|57.99|58.02|57.89|1691
1604652000000|2020-11-06 08:40:00|58.02|57.89|57.92|57.79|58.02|57.89|57.92|57.79|693
1604652300000|2020-11-06 08:45:00|58.02|57.89|58.12|57.99|58.22|57.99|58.02|57.79|617
1604652600000|2020-11-06 08:50:00|58.22|58.09|58.32|58.19|58.32|58.19|58.12|57.99|788
1604652900000|2020-11-06 08:55:00|58.22|58.09|58.12|57.99|58.32|58.09|58.02|57.89|1297
1604653200000|2020-11-06 09:00:00|58.02|57.89|58.12|57.99|58.22|58.09|57.92|57.79|631
1604653500000|2020-11-06 09:05:00|58.02|57.89|57.92|57.79|58.12|57.99|57.92|57.79|61
1604653800000|2020-11-06 09:10:00|57.82|57.69|57.72|57.59|57.82|57.69|57.72|57.59|1045
1604654100000|2020-11-06 09:15:00|57.82|57.69|57.82|57.69|57.82|57.69|57.72|57.59|1423
1604654400000|2020-11-06 09:20:00|57.92|57.79|57.82|57.69|57.92|57.79|57.82|57.69|180
1604654700000|2020-11-06 09:25:00|57.92|57.79|57.62|57.49|57.92|57.79|57.62|57.49|1102
1604655000000|2020-11-06 09:30:00|57.72|57.59|57.62|57.49|57.72|57.59|57.52|57.39|388
1604655300000|2020-11-06 09:35:00|57.52|57.39|57.42|57.29|57.62|57.49|57.42|57.19|1410
1604655600000|2020-11-06 09:40:00|57.52|57.19|57.52|57.39|57.52|57.39|57.42|57.19|1822
1604655900000|2020-11-06 09:45:00|57.42|57.29|57.52|57.39|57.52|57.39|57.42|57.29|168
1604656200000|2020-11-06 09:50:00|57.42|57.29|57.32|57.19|57.52|57.39|57.32|57.19|3809
1604656500000|2020-11-06 09:55:00|57.22|57.09|57.22|57.09|57.32|57.19|57.12|56.99|3166
1604656800000|2020-11-06 10:00:00|57.12|56.99|57.22|56.99|57.22|57.09|57.12|56.99|2894
1604657100000|2020-11-06 10:05:00|57.12|57.09|57.12|56.99|57.32|57.19|57.12|56.99|1159
1604657400000|2020-11-06 10:10:00|57.22|57.09|57.22|57.09|57.32|57.19|57.12|56.99|2244
1604657700000|2020-11-06 10:15:00|57.32|57.19|57.32|57.19|57.42|57.29|57.22|57.19|1880
1604658000000|2020-11-06 10:20:00|57.42|57.29|57.42|57.29|57.42|57.29|57.32|57.19|1261
1604658300000|2020-11-06 10:25:00|57.52|57.39|57.62|57.49|57.62|57.49|57.52|57.39|3900
1604658600000|2020-11-06 10:30:00|57.72|57.59|57.72|57.59|57.72|57.59|57.62|57.49|2944
1604658900000|2020-11-06 10:35:00|57.82|57.69|57.82|57.69|57.82|57.69|57.72|57.59|1777
1604659200000|2020-11-06 10:40:00|57.72|57.59|57.72|57.59|57.82|57.69|57.62|57.49|995
1604659500000|2020-11-06 10:45:00|57.62|57.49|57.62|57.39|57.72|57.59|57.52|57.39|1561
1604659800000|2020-11-06 10:50:00|57.52|57.49|57.62|57.49|57.62|57.49|57.52|57.39|486
1604660100000|2020-11-06 10:55:00|57.52|57.39|57.62|57.49|57.62|57.49|57.52|57.39|1395
1604660400000|2020-11-06 11:00:00|57.72|57.59|57.82|57.69|57.82|57.69|57.72|57.59|579
1604660700000|2020-11-06 11:05:00|57.72|57.59|57.82|57.69|57.82|57.69|57.72|57.59|1187
1604661000000|2020-11-06 11:10:00|57.72|57.59|57.62|57.49|57.82|57.69|57.62|57.49|705
1604661300000|2020-11-06 11:15:00|57.72|57.59|57.52|57.39|57.72|57.59|57.52|57.39|1756
1604661600000|2020-11-06 11:20:00|57.62|57.49|57.62|57.49|57.62|57.49|57.52|57.39|416
1604661900000|2020-11-06 11:25:00|57.52|57.39|57.42|57.29|57.52|57.39|57.42|57.29|1781
1604662200000|2020-11-06 11:30:00|57.52|57.39|57.52|57.29|57.52|57.39|57.42|57.29|277
1604662500000|2020-11-06 11:35:00|57.42|57.39|57.42|57.29|57.52|57.39|57.32|57.19|617
1604662800000|2020-11-06 11:40:00|57.32|57.19|57.32|57.19|57.32|57.19|57.32|57.19|94
1604663100000|2020-11-06 11:45:00|57.42|57.29|57.12|56.99|57.42|57.29|57.12|56.99|1497
1604663400000|2020-11-06 11:50:00|||||||||10020
1604663700000|2020-11-06 11:55:00|57.22|57.09|57.22|57.09|57.22|57.09|57.12|56.99|528
1604664000000|2020-11-06 12:00:00|57.32|57.19|57.22|57.09|57.32|57.19|57.22|57.09|320
1604664300000|2020-11-06 12:05:00|57.12|56.99|57.32|57.19|57.32|57.19|57.12|56.99|184
1604664600000|2020-11-06 12:10:00|57.22|57.09|57.22|57.09|57.32|57.19|57.22|57.09|1386
1604664900000|2020-11-06 12:15:00|57.32|57.19|57.42|57.29|57.42|57.29|57.22|57.19|394
1604665200000|2020-11-06 12:20:00|57.32|57.19|57.32|57.19|57.42|57.19|57.32|57.19|376
1604665500000|2020-11-06 12:25:00|57.22|57.09|57.22|57.09|57.32|57.19|57.22|57.09|577
1604665800000|2020-11-06 12:30:00|57.12|56.99|57.12|56.99|57.12|56.99|57.12|56.99|1005
1604666100000|2020-11-06 12:35:00|57.22|57.09|57.02|56.89|57.22|57.09|57.02|56.89|2610
1604666400000|2020-11-06 12:40:00|56.92|56.79|57.02|56.89|57.22|57.09|56.92|56.79|1570
1604666700000|2020-11-06 12:45:00|57.12|56.99|57.12|56.99|57.12|56.99|57.02|56.89|1495
1604667000000|2020-11-06 12:50:00|57.22|57.09|57.22|57.09|57.22|57.09|57.12|56.99|541
1604667300000|2020-11-06 12:55:00|57.12|56.99|57.12|56.99|57.32|57.19|57.12|56.99|302
1604667600000|2020-11-06 13:00:00|57.22|57.09|57.22|57.09|57.22|57.09|57.12|56.99|16
1604667900000|2020-11-06 13:05:00|57.12|56.99|57.12|56.99|57.22|57.09|57.12|56.99|182
1604668200000|2020-11-06 13:10:00|57.22|57.09|57.22|57.09|57.22|57.09|57.12|56.99|35
1604668500000|2020-11-06 13:15:00|57.32|57.19|57.32|57.19|57.32|57.19|57.22|57.19|62
1604668800000|2020-11-06 13:20:00|57.42||57.32||57.42||57.32||517
1604669100000|2020-11-06 13:25:00|57.42|57.29|57.32|57.19|57.42|57.29|57.32|57.19|484
1604669400000|2020-11-06 13:30:00|57.42|57.29|57.72|57.59|57.72|57.59|57.42|57.29|3669
1604669700000|2020-11-06 13:35:00|57.62|57.49|57.42|57.29|57.72|57.59|57.42|57.29|7083
1604670000000|2020-11-06 13:40:00|57.32|57.19|57.32|57.19|57.52|57.39|57.32|57.19|6887
1604670300000|2020-11-06 13:45:00|57.42|57.29|57.42|57.29|57.52|57.39|57.42|57.29|6161
1604670600000|2020-11-06 13:50:00|57.52|57.39|57.32|57.19|57.52|57.39|57.32|57.19|7451
1604670900000|2020-11-06 13:55:00|57.42|57.29|57.42|57.29|57.42|57.29|57.32|57.19|9140
1604671200000|2020-11-06 14:00:00|57.32|57.19|57.22|57.09|57.42|57.29|57.12|56.99|8414
1604671500000|2020-11-06 14:05:00|57.12|56.99|57.42|57.29|57.42|57.29|57.12|56.99|1675
1604671800000|2020-11-06 14:10:00|57.32|57.19|57.62|57.49|57.62|57.49|57.32|57.19|587
1604672100000|2020-11-06 14:15:00|57.52|57.39|57.72|57.59|57.72|57.59|57.52|57.39|5361
1604672400000|2020-11-06 14:20:00|57.62|57.49|57.62|57.49|57.72|57.59|57.52|57.39|1503
1604672700000|2020-11-06 14:25:00|57.52|57.39|57.52|57.39|57.62|57.49|57.52|57.39|1327
1604673000000|2020-11-06 14:30:00|57.62|57.29|57.42|57.29|57.62|57.39|57.32|57.19|1534
1604673300000|2020-11-06 14:35:00|57.32|57.19|57.42|57.29|57.52|57.39|57.32|57.19|1256
1604673600000|2020-11-06 14:40:00|57.52|57.39|57.62|57.49|57.72|57.59|57.42|57.29|1008
1604673900000|2020-11-06 14:45:00|57.52|57.39|57.42|57.29|57.62|57.49|57.42|57.29|6775
1604674200000|2020-11-06 14:50:00|57.32|57.19|57.42|57.29|57.42|57.29|57.32|57.19|4004
1604674500000|2020-11-06 14:55:00|57.32|57.19|57.42|57.29|57.52|57.39|57.32|57.09|1105
1604674800000|2020-11-06 15:00:00|57.52|57.39|57.32|57.19|57.52|57.39|57.32|57.19|1249
1604675100000|2020-11-06 15:05:00|57.42|57.29|57.32|57.19|57.42|57.29|57.32|57.19|10249
1604675400000|2020-11-06 15:10:00|57.42|57.29|57.42|57.29|57.42|57.29|57.32|57.19|409
1604675700000|2020-11-06 15:15:00|57.32|57.19|57.42|57.29|57.42|57.29|57.32|57.19|1446
1604676000000|2020-11-06 15:20:00|57.32|57.19|57.42|57.29|57.42|57.29|57.32|57.19|1268
1604676300000|2020-11-06 15:25:00|57.32|57.19|57.32|57.19|57.42|57.29|57.32|57.19|312
1604676600000|2020-11-06 15:30:00|57.22|57.09|57.22|56.99|57.32|57.19|57.12|56.99|1638
1604676900000|2020-11-06 15:35:00|57.12|57.09|57.22|57.09|57.32|57.19|57.12|56.99|2337
1604677200000|2020-11-06 15:40:00|57.32|57.19|57.32|57.19|57.42|57.29|57.22|57.09|1654
1604677500000|2020-11-06 15:45:00|57.22|57.09|57.22|57.09|57.22|57.09|57.12|56.99|1824
1604677800000|2020-11-06 15:50:00|57.32|57.19|57.32|57.19|57.32|57.19|57.22|57.09|1876
1604678100000|2020-11-06 15:55:00|57.22|57.09|57.02|56.89|57.32|57.19|57.02|56.89|3382
1604678400000|2020-11-06 16:00:00|57.12|56.99|57.12|56.99|57.22|57.09|57.02|56.89|1327
1604678700000|2020-11-06 16:05:00|57.22|57.09|57.12|56.99|57.22|57.09|57.12|56.99|379
1604679000000|2020-11-06 16:10:00|57.22|57.09|57.12|56.99|57.22|57.09|57.12|56.99|2232
1604679300000|2020-11-06 16:15:00|57.02|56.89|57.12|56.99|57.22|57.09|57.02|56.89|2848
1604679600000|2020-11-06 16:20:00|57.02|56.89|57.02|56.89|57.02|56.89|56.92|56.79|6527
1604679900000|2020-11-06 16:25:00|56.92|56.79|57.02|56.89|57.02|56.89|56.92|56.79|6116
1604680200000|2020-11-06 16:30:00|56.92|56.79|57.02|56.89|57.02|56.89|56.92|56.79|7874
1604680500000|2020-11-06 16:35:00|57.12|56.99|57.12|56.99|57.12|56.99|57.02|56.89|3220
1604680800000|2020-11-06 16:40:00|57.02|56.89|57.02|56.89|57.02|56.89|57.02|56.89|1552
1604681100000|2020-11-06 16:45:00|||||||||1
1604681400000|2020-11-06 16:50:00|57.12|56.99|57.12|56.99|57.12|56.99|57.02|56.89|1840
1604681700000|2020-11-06 16:55:00|57.02|56.89|57.02|56.89|57.12|56.89|57.02|56.89|654
1604682000000|2020-11-06 17:00:00|||||||||3100
1604682300000|2020-11-06 17:05:00|||||||||870
1604682600000|2020-11-06 17:10:00|56.92|56.79|56.92|56.79|56.92|56.79|56.92|56.79|620
1604682900000|2020-11-06 17:15:00|||||||||382
1604683200000|2020-11-06 17:20:00|57.02|56.89|56.92|56.79|57.02|56.89|56.92|56.79|2940
1604683500000|2020-11-06 17:25:00|57.02||56.92||57.02||56.92||746
1604683800000|2020-11-06 17:30:00|57.02|56.89|57.02|56.89|57.02|56.89|56.92|56.89|653
1604684100000|2020-11-06 17:35:00|56.92|56.79|56.92|56.79|56.92|56.89|56.92|56.79|106
1604684400000|2020-11-06 17:40:00|57.02|56.89|57.02|56.89|57.02|56.89|57.02|56.89|72
1604684700000|2020-11-06 17:45:00|||||||||318
1604685000000|2020-11-06 17:50:00|56.92|56.79|56.92|56.79|56.92|56.79|56.92|56.79|505
1604685300000|2020-11-06 17:55:00|||||||||237
1604685600000|2020-11-06 18:00:00|||||||||250
1604685900000|2020-11-06 18:05:00||56.69||56.79||56.79||56.69|603
1604686200000|2020-11-06 18:10:00||56.69||56.69||56.79||56.69|461
1604686500000|2020-11-06 18:15:00||56.79||56.79||56.79||56.69|0
1604687100000|2020-11-06 18:25:00|||||||||200
1604687400000|2020-11-06 18:30:00|||||||||1
1604687700000|2020-11-06 18:35:00|57.02|56.89|57.02|56.79|57.02|56.89|57.02|56.79|153
1604688000000|2020-11-06 18:40:00|56.92||56.92||57.02||56.92||425
1604688300000|2020-11-06 18:45:00|57.02||57.02||57.02||57.02||37
1604688900000|2020-11-06 18:55:00|56.92||56.92||57.02||56.92||1
1604689200000|2020-11-06 19:00:00|57.02||56.92||57.02||56.92||10
1604689500000|2020-11-06 19:05:00|||||||||2
1604690700000|2020-11-06 19:25:00|||||||||41
1604691000000|2020-11-06 19:30:00||56.69||56.69||56.69||56.69|565
1604691300000|2020-11-06 19:35:00|56.82|56.79|56.92|56.79|56.92|56.79|56.82|56.79|86
1604691600000|2020-11-06 19:40:00|56.82|56.69|56.92|56.69|56.92|56.69|56.82|56.69|20
1604691900000|2020-11-06 19:45:00|56.82||56.92||56.92||56.82||6
1604692200000|2020-11-06 19:50:00|56.82||56.92||56.92||56.82||0
1604692800000|2020-11-06 20:00:00|56.82|56.59|56.82|56.69|56.92|56.69|56.72|56.59|596
1604694000000|2020-11-06 20:20:00|56.72|56.59|56.82|56.59|56.82|56.59|56.72|56.59|18
1604694300000|2020-11-06 20:25:00|56.72|56.69|56.82|56.69|56.82|56.69|56.72|56.69|0
1604694900000|2020-11-06 20:35:00|56.92|56.79|56.92|56.79|56.92|56.79|56.92|56.79|29
1604695200000|2020-11-06 20:40:00|||||||||1
1604695500000|2020-11-06 20:45:00|57.02|56.89|57.02|56.79|57.02|56.89|56.92|56.79|1012
1604695800000|2020-11-06 20:50:00|56.92|56.89|57.02|56.79|57.02|56.89|56.92|56.79|451
1604696100000|2020-11-06 20:55:00|56.92|56.69|56.92|56.69|57.02|56.79|56.82|56.69|378
1604905500000|2020-11-09 07:05:00|57.92|57.79|58.02|57.89|58.22|58.09|57.92|57.79|1594
1604905800000|2020-11-09 07:10:00|58.12|57.99|58.02|57.89|58.12|57.99|58.02|57.89|93
1604906100000|2020-11-09 07:15:00|57.92|57.79|58.02|57.89|58.02|57.89|57.92|57.79|55
1604906400000|2020-11-09 07:20:00|58.12|57.99|58.12|57.99|58.12|57.99|58.02|57.89|1387
1604906700000|2020-11-09 07:25:00|58.02|57.89|58.02|57.89|58.02|57.89|58.02|57.89|172
1604907000000|2020-11-09 07:30:00|57.92|57.79|57.92|57.79|57.92|57.79|57.92|57.79|27
1604907300000|2020-11-09 07:35:00|57.82|57.69|57.92|57.79|57.92|57.79|57.82|57.69|241
1604907600000|2020-11-09 07:40:00|57.82|57.69|57.92|57.79|57.92|57.79|57.82|57.69|336
1604907900000|2020-11-09 07:45:00|57.82|57.69|57.72|57.59|57.92|57.69|57.72|57.59|366
1604908200000|2020-11-09 07:50:00|57.62|57.49|57.72|57.59|57.72|57.59|57.62|57.49|250
1604908500000|2020-11-09 07:55:00|57.82|57.49|57.92|57.79|57.92|57.79|57.82|57.49|971
1604908800000|2020-11-09 08:00:00|58.02|57.89|57.92|57.79|58.22|58.09|57.92|57.79|3684
1604909100000|2020-11-09 08:05:00|58.02|57.89|58.02|57.89|58.22|58.09|57.92|57.79|4842
1604909400000|2020-11-09 08:10:00|58.12|57.99|58.02|57.89|58.22|58.09|57.92|57.79|2513
1604909700000|2020-11-09 08:15:00|58.12|57.99|58.22|58.09|58.22|58.09|58.02|57.89|1970
1604910000000|2020-11-09 08:20:00|58.32|58.19|58.12|57.99|58.32|58.19|58.02|57.89|3134
1604910300000|2020-11-09 08:25:00|58.02|57.89|57.72|57.59|58.02|57.99|57.62|57.49|3567
1604910600000|2020-11-09 08:30:00|57.62|57.49|57.82|57.69|57.82|57.69|57.62|57.49|1844
1604910900000|2020-11-09 08:35:00|57.92|57.79|58.12|57.99|58.12|57.99|57.82|57.69|1217
1604911200000|2020-11-09 08:40:00|58.02|57.89|58.02|57.89|58.12|57.99|57.92|57.79|1719
1604911500000|2020-11-09 08:45:00|57.92|57.79|57.92|57.79|57.92|57.79|57.82|57.69|580
1604911800000|2020-11-09 08:50:00|58.02|57.89|57.92|57.79|58.02|57.89|57.92|57.79|1069
1604912100000|2020-11-09 08:55:00|57.82|57.69|57.82|57.69|57.82|57.79|57.82|57.69|618
1604912400000|2020-11-09 09:00:00|57.72|57.59|57.72|57.59|57.92|57.69|57.72|57.59|1087
1604912700000|2020-11-09 09:05:00|57.82|57.69|57.82|57.69|57.82|57.69|57.72|57.69|44
1604913000000|2020-11-09 09:10:00|57.92|57.79|58.12|57.99|58.12|57.99|57.92|57.79|763
1604913300000|2020-11-09 09:15:00|58.22|58.09|58.12|57.99|58.22|58.09|58.02|57.89|87
1604913600000|2020-11-09 09:20:00|58.02|57.89|58.02|57.89|58.12|57.99|58.02|57.89|1565
1604913900000|2020-11-09 09:25:00|58.12|57.99|58.02|57.89|58.12|57.99|57.92|57.79|384
1604914200000|2020-11-09 09:30:00|58.12|57.99|58.12|57.99|58.12|57.99|58.02|57.89|3464
1604914500000|2020-11-09 09:35:00|||||||||7
1604914800000|2020-11-09 09:40:00|58.02|57.89|58.22|58.09|58.22|58.09|58.02|57.89|243
1604915100000|2020-11-09 09:45:00|58.12|57.99|58.12|57.99|58.22|58.09|58.12|57.99|202
1604915400000|2020-11-09 09:50:00|58.22|58.09|58.12|57.99|58.22|58.09|58.12|57.99|123
1604915700000|2020-11-09 09:55:00|58.02|57.89|58.12|57.99|58.12|57.99|58.02|57.89|723
1604916000000|2020-11-09 10:00:00|58.22|58.09|58.32|58.19|58.32|58.19|58.22|57.99|896
1604916300000|2020-11-09 10:05:00|58.22|58.09|58.32|58.19|58.32|58.19|58.22|58.09|978
1604916600000|2020-11-09 10:10:00|58.42|58.29|58.32|58.19|58.42|58.29|58.32|58.19|1169
1604916900000|2020-11-09 10:15:00|58.42|58.29|58.32|58.19|58.42|58.29|58.32|58.19|471
1604917200000|2020-11-09 10:20:00|58.22|58.09|58.42|58.29|58.42|58.29|58.22|58.09|178
1604917500000|2020-11-09 10:25:00|58.32|58.19|58.42|58.29|58.42|58.29|58.32|58.19|711
1604917800000|2020-11-09 10:30:00|||||||||45
1604918100000|2020-11-09 10:35:00|58.32|58.19|58.52|58.39|58.52|58.39|58.32|58.19|152
1604918400000|2020-11-09 10:40:00|58.62|58.49|58.62|58.49|58.62|58.49|58.62|58.49|1922
1604919000000|2020-11-09 10:50:00|||||||||50
1604919300000|2020-11-09 10:55:00|58.72|58.59|58.72|58.59|58.72|58.59|58.62|58.49|1269
1604919600000|2020-11-09 11:00:00|58.62|58.49|58.72|58.59|58.72|58.59|58.62|58.49|1208
1604919900000|2020-11-09 11:05:00|58.62|58.49|58.62|58.49|58.72|58.59|58.62|58.49|1325
1604920200000|2020-11-09 11:10:00|58.52|58.39|58.62|58.49|58.62|58.49|58.52|58.39|79
1604920500000|2020-11-09 11:15:00|58.52|58.39|58.62|58.49|58.62|58.49|58.52|58.39|1346
1604920800000|2020-11-09 11:20:00|58.72|58.59|58.62|58.49|58.72|58.59|58.52|58.39|971
1604921100000|2020-11-09 11:25:00|58.52|58.39|58.52|58.39|58.62|58.49|58.52|58.39|5375
1604921400000|2020-11-09 11:30:00|58.42|58.29|58.52|58.39|58.52|58.39|58.42|58.29|648
1604921700000|2020-11-09 11:35:00|||||||||177
1604922300000|2020-11-09 11:45:00|58.62|58.49|60.52|60.39|60.52|60.39|58.62|58.49|26703
1604922600000|2020-11-09 11:50:00|60.62|60.49|61.42|61.29|62.12|61.99|60.52|60.39|25856
1604922900000|2020-11-09 11:55:00|61.52|61.39|62.02|61.89|62.72|62.59|61.12|60.99|32007
1604923200000|2020-11-09 12:00:00|61.92|61.79|61.92|61.79|62.22|62.09|61.52|61.39|19048
1604923500000|2020-11-09 12:05:00|61.82|61.69|63.32|63.19|63.42|63.29|61.82|61.69|35873
1604923800000|2020-11-09 12:10:00|63.42|63.29|64.02|63.89|64.22|64.09|63.32|63.19|19469
1604924100000|2020-11-09 12:15:00|64.12|63.99|64.32|64.19|65.12|64.99|63.82|63.69|21755
1604924400000|2020-11-09 12:20:00|64.42|64.29|64.42|64.19|64.42|64.29|63.62|63.49|35145
1604924700000|2020-11-09 12:25:00|64.32|64.29|63.42|63.19|64.42|64.29|63.32|63.19|13523
1604925000000|2020-11-09 12:30:00|63.32|63.29|62.62|62.49|63.42|63.29|62.32|62.19|27347
1604925300000|2020-11-09 12:35:00|62.42|62.29|63.02|62.89|63.12|62.99|62.42|62.29|16619
1604925600000|2020-11-09 12:40:00|63.12|62.99|63.42|63.19|63.42|63.29|63.02|62.89|11968
1604925900000|2020-11-09 12:45:00|63.32|63.29|62.42|62.29|63.42|63.29|62.32|62.19|15721
1604926200000|2020-11-09 12:50:00|62.32|62.19|62.42|62.29|62.52|62.39|62.22|62.09|15830
1604926500000|2020-11-09 12:55:00|62.52|62.39|62.72|62.59|62.92|62.79|62.42|62.29|11747
1604926800000|2020-11-09 13:00:00|62.82|62.49|62.62|62.49|63.12|62.99|62.52|62.39|17344
1604927100000|2020-11-09 13:05:00|62.72|62.59|63.22|63.09|63.22|63.09|62.72|62.59|7707
1604927400000|2020-11-09 13:10:00|63.12|62.99|63.12|62.99|63.32|63.19|63.02|62.89|9930
1604927700000|2020-11-09 13:15:00|63.22|62.89|63.62|63.49|63.62|63.49|63.02|62.89|13022
1604928000000|2020-11-09 13:20:00|63.52|63.39|63.12|62.99|63.52|63.39|63.02|62.89|7305
1604928300000|2020-11-09 13:25:00|63.22|63.09|63.32|63.19|63.52|63.39|63.12|62.99|7593
1604928600000|2020-11-09 13:30:00|63.22|63.09|63.52|63.39|63.62|63.49|63.22|63.09|7392
1604928900000|2020-11-09 13:35:00|63.62|63.29|63.42|63.29|63.62|63.49|63.32|63.19|9655
1604929200000|2020-11-09 13:40:00|63.52|63.39|63.42|63.29|63.62|63.49|63.32|63.19|4129
1604929500000|2020-11-09 13:45:00|63.32|63.19|63.72|63.59|63.72|63.59|63.32|63.19|5039
1604929800000|2020-11-09 13:50:00|63.62|63.49|63.62|63.49|63.82|63.69|63.52|63.39|12696
1604930100000|2020-11-09 13:55:00|63.72|63.59|63.62|63.49|63.72|63.59|63.52|63.39|12212
1604930400000|2020-11-09 14:00:00|63.72|63.59|63.92|63.79|63.92|63.79|63.62|63.49|12373
1604930700000|2020-11-09 14:05:00|64.02|63.89|64.22|64.09|64.22|64.09|63.92|63.79|10746
1604931000000|2020-11-09 14:10:00|64.12|63.99|64.22|64.09|64.22|64.09|64.02|63.89|5550
1604931300000|2020-11-09 14:15:00|64.12|63.99|64.32|64.19|64.42|64.29|64.12|63.99|7524
1604931600000|2020-11-09 14:20:00|64.42|64.29|64.52|64.29|64.52|64.39|64.22|64.09|5043
1604931900000|2020-11-09 14:25:00|64.62|64.39|64.72|64.59|64.82|64.59|64.52|64.29|16067
1604932200000|2020-11-09 14:30:00|64.82|64.49|64.72|64.59|64.82|64.69|64.52|64.39|16155
1604932500000|2020-11-09 14:35:00|64.62|64.49|64.12|63.99|64.72|64.59|64.12|63.99|16567
1604932800000|2020-11-09 14:40:00|64.22|64.09|64.02|63.89|64.22|64.09|64.02|63.89|12416
1604933100000|2020-11-09 14:45:00|64.12|63.99|64.62|64.49|64.62|64.49|64.02|63.89|21798
1604933400000|2020-11-09 14:50:00|64.52|64.39|64.32|64.19|64.62|64.49|64.22|64.09|39622
1604933700000|2020-11-09 14:55:00|64.42|64.29|64.32|64.19|64.52|64.39|64.22|64.09|11744
1604934000000|2020-11-09 15:00:00|64.42|64.29|64.72|64.59|64.72|64.59|64.32|64.19|9559
1604934300000|2020-11-09 15:05:00|64.62|64.49|64.52|64.39|64.72|64.59|64.42|64.29|6238
1604934600000|2020-11-09 15:10:00|64.62|64.49|64.72|64.59|65.02|64.79|64.52|64.39|9429
1604934900000|2020-11-09 15:15:00|64.62|64.49|64.82|64.69|64.82|64.69|64.52|64.39|2126
1604935200000|2020-11-09 15:20:00|64.92|64.79|64.72|64.59|65.02|64.89|64.72|64.59|11044
1604935500000|2020-11-09 15:25:00|64.82|64.69|64.52|64.39|64.82|64.69|64.32|64.19|12724
1604935800000|2020-11-09 15:30:00|64.62|64.29|64.32|64.19|64.62|64.49|64.22|64.09|7361
1604936100000|2020-11-09 15:35:00|64.22|64.09|63.82|63.69|64.32|64.19|63.62|63.49|12717
1604936400000|2020-11-09 15:40:00|63.92|63.79|63.92|63.79|64.02|63.89|63.82|63.69|7632
1604936700000|2020-11-09 15:45:00|63.82|63.69|63.92|63.79|63.92|63.79|63.72|63.59|6394
1604937000000|2020-11-09 15:50:00|63.82|63.69|64.02|63.89|64.12|63.99|63.82|63.69|7545
1604937300000|2020-11-09 15:55:00|64.12|63.99|64.22|64.09|64.22|64.09|63.92|63.79|5301
1604937600000|2020-11-09 16:00:00|64.12|63.99|64.22|64.09|64.22|64.09|64.02|63.89|4924
1604937900000|2020-11-09 16:05:00|64.32|64.19|64.32|64.19|64.42|64.29|64.22|64.09|7268
1604938200000|2020-11-09 16:10:00|64.42|64.29|64.22|64.09|64.42|64.29|64.22|64.09|5632
1604938500000|2020-11-09 16:15:00|64.32|64.19|64.52|64.39|64.52|64.39|64.32|64.19|15052
1604938800000|2020-11-09 16:20:00|64.42|64.29|64.62|64.49|64.62|64.49|64.42|64.29|8262
1604939100000|2020-11-09 16:25:00|64.72|64.59|64.82|64.69|64.82|64.69|64.62|64.49|15072
1604939400000|2020-11-09 16:30:00|64.72|64.59|65.02|64.89|65.02|64.89|64.72|64.59|16753
1604939700000|2020-11-09 16:35:00|65.12|64.99|65.22|65.09|65.22|65.09|65.02|64.89|17734
1604940000000|2020-11-09 16:40:00|65.12|64.99|64.92|64.79|65.22|65.09|64.92|64.79|5889
1604940300000|2020-11-09 16:45:00|65.02|64.89|65.02|64.89|65.02|64.89|65.02|64.79|958
1604940600000|2020-11-09 16:50:00|||||||||1821
1604940900000|2020-11-09 16:55:00|||||||||487
1604941200000|2020-11-09 17:00:00|65.12|64.99|65.12|64.99|65.22|65.09|65.12|64.99|1449
1604941500000|2020-11-09 17:05:00|65.22|65.09|65.22|65.09|65.22|65.09|65.22|65.09|2992
1604941800000|2020-11-09 17:10:00|65.12|64.99|65.12|64.99|65.22|65.09|65.02|64.89|2462
1604942100000|2020-11-09 17:15:00|65.02|64.89|65.12|64.99|65.12|64.99|65.02|64.89|1430
1604942400000|2020-11-09 17:20:00|65.22|65.09|65.12|64.99|65.22|65.09|65.02|64.89|3350
1604942700000|2020-11-09 17:25:00|65.22|65.09|65.32|65.09|65.32|65.09|65.12|64.99|1376
1604943000000|2020-11-09 17:30:00|65.22|65.19|65.52|65.39|65.52|65.39|65.22|65.19|806
1604943300000|2020-11-09 17:35:00|65.42|65.29|65.52|65.39|65.62|65.49|65.42|65.29|1698
1604943600000|2020-11-09 17:40:00|||||||||77
1604943900000|2020-11-09 17:45:00|65.42|65.29|65.62|65.49|65.72|65.59|65.42|65.29|4115
1604944200000|2020-11-09 17:50:00|65.72|65.59|65.52|65.39|65.72|65.59|65.42|65.29|1595
1604944500000|2020-11-09 17:55:00|65.42|65.29|65.52|65.29|65.52|65.39|65.42|65.29|809
1604944800000|2020-11-09 18:00:00|65.42|65.39|65.52|65.39|65.52|65.39|65.42|65.29|137
1604945100000|2020-11-09 18:05:00|65.62|65.49|65.72|65.59|65.72|65.59|65.62|65.49|778
1604945400000|2020-11-09 18:10:00|65.62|65.49|65.82|65.69|65.82|65.69|65.62|65.49|1451
1604945700000|2020-11-09 18:15:00|65.72|65.59|65.82|65.69|65.82|65.69|65.72|65.59|728
1604946000000|2020-11-09 18:20:00|65.72|65.59|65.72|65.59|65.82|65.69|65.62|65.49|517
1604946300000|2020-11-09 18:25:00|65.62|65.49|65.72|65.59|65.72|65.59|65.62|65.49|445
1604946600000|2020-11-09 18:30:00|65.82|65.69|65.72|65.59|65.82|65.69|65.72|65.59|15
1604946900000|2020-11-09 18:35:00|65.82|65.69|65.62|65.49|65.82|65.69|65.62|65.49|114
1604947200000|2020-11-09 18:40:00|65.52|65.39|65.62|65.49|65.62|65.49|65.52|65.39|509
1604947500000|2020-11-09 18:45:00|||||||||52
1604947800000|2020-11-09 18:50:00|65.52|65.39|65.52|65.39|65.62|65.49|65.52|65.39|690
1604948100000|2020-11-09 18:55:00|65.42|65.29|65.52|65.39|65.52|65.39|65.42|65.29|671
1604948400000|2020-11-09 19:00:00|||||||||6
1604948700000|2020-11-09 19:05:00|||||||||84
1604949000000|2020-11-09 19:10:00|65.42|65.29|65.52|65.39|65.52|65.39|65.42|65.29|345
1604949300000|2020-11-09 19:15:00|65.62|65.49|65.62|65.49|65.62|65.49|65.62|65.39|451
1604949600000|2020-11-09 19:20:00|65.52|65.39|65.42|65.29|65.52|65.39|65.32|65.19|454
1604949900000|2020-11-09 19:25:00|65.32|65.19|65.42|65.29|65.42|65.29|65.32|65.19|254
1604950200000|2020-11-09 19:30:00|65.32|65.19|65.42|65.29|65.42|65.29|65.32|65.19|53
1604950500000|2020-11-09 19:35:00|65.52|65.39|65.52|65.39|65.52|65.39|65.52|65.39|169
1604951100000|2020-11-09 19:45:00|||||||||4
1604951400000|2020-11-09 19:50:00|65.42|65.29|65.52|65.29|65.52|65.29|65.42|65.29|128
1604951700000|2020-11-09 19:55:00||65.39||65.39||65.39||65.39|1
1604952000000|2020-11-09 20:00:00|65.42|65.29|65.52|65.29|65.52|65.39|65.42|65.29|342
1604952300000|2020-11-09 20:05:00|65.42|65.39|65.42|65.29|65.52|65.39|65.42|65.29|299
1604952600000|2020-11-09 20:10:00|65.32|65.19|65.32|65.19|65.42|65.29|65.32|65.19|805
1604952900000|2020-11-09 20:15:00|65.42|65.29|65.52|65.29|65.52|65.39|65.32|65.29|588
1604953200000|2020-11-09 20:20:00|65.42|65.19|65.42|65.29|65.52|65.29|65.42|65.19|26
1604953500000|2020-11-09 20:25:00|65.32|65.19|65.32|65.19|65.32|65.19|65.32|65.09|160
1604953800000|2020-11-09 20:30:00|65.42|65.29|65.32|65.19|65.52|65.39|65.32|65.19|858
1604954100000|2020-11-09 20:35:00|65.42|65.29|65.42|65.29|65.42|65.29|65.42|65.29|415
1604954400000|2020-11-09 20:40:00|65.32|65.19|65.32|65.19|65.42|65.29|65.32|65.19|0
1604954700000|2020-11-09 20:45:00|65.22|65.09|65.32|65.19|65.32|65.19|65.22|65.09|665
1604955000000|2020-11-09 20:50:00|65.22|65.09|65.22|65.09|65.22|65.09|65.12|64.99|576
1604955300000|2020-11-09 20:55:00|65.12|64.99|65.12|64.99|65.22|65.09|65.12|64.89|757
1604991900000|2020-11-10 07:05:00|64.82|64.69|65.02|64.89|65.12|64.99|64.72|64.59|821
1604992200000|2020-11-10 07:10:00|65.12|64.99|65.42|65.29|65.42|65.29|65.02|64.89|416
1604992500000|2020-11-10 07:15:00|65.52|65.39|66.02|65.79|66.02|65.79|65.42|65.29|2333
1604992800000|2020-11-10 07:20:00|65.92|65.89|66.22|66.09|66.32|66.19|65.92|65.79|1830
1604993100000|2020-11-10 07:25:00|||||||||759
1604993400000|2020-11-10 07:30:00|66.12|65.99|65.92|65.79|66.12|65.99|65.92|65.69|2000
1604993700000|2020-11-10 07:35:00|65.82|65.69|65.72|65.59|65.92|65.79|65.72|65.59|400
1604994000000|2020-11-10 07:40:00|65.82|65.69|65.82|65.69|65.82|65.69|65.72|65.59|569
1604994300000|2020-11-10 07:45:00|65.72|65.59|65.52|65.39|65.72|65.59|65.52|65.39|1482
1604994600000|2020-11-10 07:50:00|65.42|65.29|65.52|65.29|65.52|65.29|65.02|64.89|5436
1604994900000|2020-11-10 07:55:00|65.62|65.39|65.52|65.39|65.62|65.49|65.42|65.29|6088
1604995200000|2020-11-10 08:00:00|65.62|65.49|66.22|66.09|66.42|66.29|65.52|65.39|12962
1604995500000|2020-11-10 08:05:00|66.12|65.99|65.82|65.69|66.22|66.09|65.72|65.59|15764
1604995800000|2020-11-10 08:10:00|65.72|65.59|65.52|65.39|65.82|65.69|65.12|64.99|7923
1604996100000|2020-11-10 08:15:00|65.62|65.49|66.12|65.99|66.32|66.19|65.42|65.29|8725
1604996400000|2020-11-10 08:20:00|66.22|66.09|66.12|65.99|66.32|66.19|65.82|65.69|4775
1604996700000|2020-11-10 08:25:00|66.22|66.09|66.32|66.09|66.42|66.29|66.12|65.99|7395
1604997000000|2020-11-10 08:30:00|66.22|66.19|66.52|66.39|66.52|66.39|66.12|65.89|8960
1604997300000|2020-11-10 08:35:00|66.42|66.29|66.12|65.99|66.52|66.39|66.12|65.99|14704
1604997600000|2020-11-10 08:40:00|66.22|66.09|66.52|66.29|66.52|66.39|66.12|65.99|5468
1604997900000|2020-11-10 08:45:00|66.42|66.39|66.82|66.69|66.82|66.69|66.42|66.29|4048
1604998200000|2020-11-10 08:50:00|66.72|66.59|66.92|66.79|67.02|66.89|66.62|66.49|11725
1604998500000|2020-11-10 08:55:00|67.02|66.89|67.32|67.19|67.52|67.39|67.02|66.89|16867
1604998800000|2020-11-10 09:00:00|67.42|67.29|67.62|67.49|67.72|67.59|67.42|67.29|12196
1604999100000|2020-11-10 09:05:00|67.52|67.39|67.72|67.49|67.72|67.59|67.52|67.39|10321
1604999400000|2020-11-10 09:10:00|67.62|67.59|67.72|67.59|67.82|67.69|67.62|67.49|6334
1604999700000|2020-11-10 09:15:00|67.62|67.49|67.72|67.59|67.82|67.69|67.62|67.49|2382
1605000000000|2020-11-10 09:20:00|67.82|67.69|67.92|67.79|68.02|67.79|67.72|67.59|4187
1605000300000|2020-11-10 09:25:00|68.02|67.89|68.22|68.09|68.22|68.09|67.92|67.79|6995
1605000600000|2020-11-10 09:30:00|68.32|68.19|68.12|67.99|68.32|68.19|68.12|67.99|13668
1605000900000|2020-11-10 09:35:00|68.02|67.89|68.02|67.89|68.12|67.99|67.82|67.69|10354
1605001200000|2020-11-10 09:40:00|68.12|67.99|68.22|68.09|68.22|68.09|67.92|67.79|7651
1605001500000|2020-11-10 09:45:00|68.12|67.99|68.62|68.49|68.72|68.59|68.12|67.99|8318
1605001800000|2020-11-10 09:50:00|68.52|68.39|68.42|68.29|68.62|68.49|68.22|68.09|4183
1605002100000|2020-11-10 09:55:00|68.52|68.39|68.32|68.19|68.52|68.39|68.32|68.19|10041
1605002400000|2020-11-10 10:00:00|68.42|68.29|68.52|68.39|68.52|68.39|68.32|68.19|3873
1605002700000|2020-11-10 10:05:00|68.42|68.29|68.42|68.29|68.52|68.39|68.32|68.19|4662
1605003000000|2020-11-10 10:10:00|68.32|68.19|68.42|68.29|68.72|68.49|68.32|68.19|9472
1605003300000|2020-11-10 10:15:00|68.32|68.19|68.12|67.99|68.42|68.29|68.12|67.99|6987
1605003600000|2020-11-10 10:20:00|68.02|67.89|67.92|67.79|68.12|67.99|67.82|67.69|14465
1605003900000|2020-11-10 10:25:00|67.82|67.69|67.52|67.39|67.82|67.69|67.42|67.29|9281
1605004200000|2020-11-10 10:30:00|67.62|67.49|67.82|67.69|67.92|67.69|67.42|67.29|3056
1605004500000|2020-11-10 10:35:00|67.92|67.79|68.12|67.99|68.12|67.99|67.82|67.69|7516
1605004800000|2020-11-10 10:40:00|68.02|67.89|68.02|67.89|68.12|67.99|67.92|67.79|1933
1605005100000|2020-11-10 10:45:00|68.12|67.99|67.92|67.79|68.12|67.99|67.92|67.79|13093
1605005400000|2020-11-10 10:50:00|67.82|67.69|68.02|67.89|68.02|67.89|67.82|67.69|4647
1605005700000|2020-11-10 10:55:00|68.12|67.99|68.02|67.89|68.12|67.99|68.02|67.89|4044
1605006000000|2020-11-10 11:00:00|67.92|67.79|68.02|67.89|68.02|67.89|67.82|67.69|4820
1605006300000|2020-11-10 11:05:00|68.12|67.99|68.22|68.09|68.22|68.09|68.02|67.89|3122
1605006600000|2020-11-10 11:10:00|68.12|67.99|68.12|67.99|68.12|68.09|68.02|67.89|6807
1605006900000|2020-11-10 11:15:00|68.22|68.09|68.12|67.99|68.22|68.09|68.12|67.99|1737
1605007200000|2020-11-10 11:20:00|68.22|68.09|68.22|68.09|68.32|68.19|68.12|67.99|2064
1605007500000|2020-11-10 11:25:00|68.12|67.99|68.02|67.89|68.12|67.99|67.92|67.79|392
1605007800000|2020-11-10 11:30:00|67.92|67.79|68.12|67.99|68.12|67.99|67.92|67.79|2184
1605008100000|2020-11-10 11:35:00|68.02|67.89|67.82|67.69|68.02|67.89|67.82|67.69|5361
1605008400000|2020-11-10 11:40:00|67.92|67.79|67.72|67.59|68.02|67.89|67.72|67.59|4793
1605008700000|2020-11-10 11:45:00|67.62|67.49|67.32|67.19|67.62|67.49|67.22|67.09|2821
1605009000000|2020-11-10 11:50:00|67.22|67.09|67.42|67.29|67.42|67.29|67.02|66.89|5885
1605009300000|2020-11-10 11:55:00|67.52|67.39|67.82|67.69|67.82|67.69|67.42|67.29|2708
1605009600000|2020-11-10 12:00:00|67.72|67.59|67.22|67.09|67.72|67.59|67.12|66.99|4954
1605009900000|2020-11-10 12:05:00|67.32|67.19|67.52|67.39|67.62|67.49|67.22|67.09|15140
1605010200000|2020-11-10 12:10:00|67.62|67.49|67.52|67.39|67.62|67.49|67.42|67.29|11583
1605010500000|2020-11-10 12:15:00|67.42|67.29|67.52|67.39|67.62|67.49|67.42|67.29|992
1605010800000|2020-11-10 12:20:00|67.42|67.29|67.32|67.19|67.52|67.39|67.32|67.19|7746
1605011100000|2020-11-10 12:25:00|67.42|67.29|67.52|67.39|67.52|67.39|67.32|67.19|4099
1605011400000|2020-11-10 12:30:00|67.42|67.29|67.72|67.59|67.82|67.69|67.42|67.29|6818
1605011700000|2020-11-10 12:35:00|67.82|67.69|67.82|67.69|67.82|67.69|67.72|67.59|7242
1605012000000|2020-11-10 12:40:00|67.92|67.79|68.02|67.89|68.12|67.99|67.92|67.79|3569
1605012300000|2020-11-10 12:45:00|67.92|67.79|67.92|67.79|68.02|67.89|67.92|67.79|3038
1605012600000|2020-11-10 12:50:00|68.02|67.89|68.12|67.99|68.22|68.09|67.92|67.79|3686
1605012900000|2020-11-10 12:55:00|68.22|68.09|68.02|67.89|68.22|68.09|68.02|67.89|3196
1605013200000|2020-11-10 13:00:00|68.12|67.99|68.22|68.09|68.22|68.09|68.02|67.89|2684
1605013500000|2020-11-10 13:05:00|68.12|67.99|68.02|67.89|68.12|68.09|67.92|67.79|1417
1605013800000|2020-11-10 13:10:00|68.12|67.99|68.22|68.09|68.22|68.09|68.12|67.99|2274
1605014100000|2020-11-10 13:15:00|68.12|67.99|68.12|67.99|68.22|68.09|68.12|67.99|2869
1605014400000|2020-11-10 13:20:00|68.22|68.09|68.12|67.99|68.22|68.09|68.12|67.99|2921
1605014700000|2020-11-10 13:25:00|68.22|68.09|68.22|68.09|68.22|68.09|68.12|67.99|976
1605015000000|2020-11-10 13:30:00|68.12|67.99|68.12|67.99|68.22|68.09|68.12|67.99|783
1605015300000|2020-11-10 13:35:00|68.02|67.89|67.82|67.69|68.02|67.89|67.82|67.69|8855
1605015600000|2020-11-10 13:40:00|67.92|67.79|67.82|67.69|67.92|67.79|67.72|67.59|7264
1605015900000|2020-11-10 13:45:00|67.92|67.79|67.82|67.69|67.92|67.79|67.82|67.69|1468
1605016200000|2020-11-10 13:50:00|67.92|67.79|68.02|67.89|68.12|67.99|67.92|67.79|6818
1605016500000|2020-11-10 13:55:00|67.92|67.79|68.12|67.99|68.12|67.99|67.92|67.79|6758
1605016800000|2020-11-10 14:00:00|68.02|67.89|68.12|67.99|68.22|68.09|68.02|67.89|3106
1605017100000|2020-11-10 14:05:00|68.22|68.09|68.02|67.89|68.32|68.19|68.02|67.89|2842
1605017400000|2020-11-10 14:10:00|68.12|67.99|68.02|67.89|68.12|67.99|67.92|67.79|19561
1605017700000|2020-11-10 14:15:00|68.12|67.99|67.72|67.59|68.12|67.99|67.72|67.59|4529
1605018000000|2020-11-10 14:20:00|67.82|67.69|68.02|67.89|68.02|67.89|67.82|67.69|8432
1605018300000|2020-11-10 14:25:00|67.92|67.79|68.22|68.09|68.22|68.09|67.92|67.79|2676
1605018600000|2020-11-10 14:30:00|68.12|67.99|67.82|67.69|68.12|67.99|67.82|67.69|10773
1605018900000|2020-11-10 14:35:00|67.72|67.59|68.12|67.99|68.22|68.09|67.72|67.59|7665
1605019200000|2020-11-10 14:40:00|68.22|68.09|68.12|67.99|68.22|68.09|68.02|67.89|4099
1605019500000|2020-11-10 14:45:00|68.22|68.09|68.32|68.19|68.42|68.29|68.12|67.99|15919
1605019800000|2020-11-10 14:50:00|68.42|68.29|68.42|68.29|68.52|68.39|68.32|68.19|4925
1605020100000|2020-11-10 14:55:00|68.52|68.39|68.62|68.49|68.62|68.49|68.52|68.39|4543
1605020400000|2020-11-10 15:00:00|68.52|68.39|68.72|68.59|68.72|68.59|68.52|68.39|3660
1605020700000|2020-11-10 15:05:00|68.62|68.49|68.62|68.49|68.72|68.59|68.42|68.29|6916
1605021000000|2020-11-10 15:10:00|68.72|68.59|68.72|68.59|68.82|68.69|68.62|68.49|6133
1605021300000|2020-11-10 15:15:00|68.82|68.49|68.72|68.59|68.82|68.69|68.62|68.49|6917
1605021600000|2020-11-10 15:20:00|68.82|68.69|68.62|68.49|68.82|68.69|68.62|68.49|33372
1605021900000|2020-11-10 15:25:00|68.72|68.59|68.82|68.69|68.82|68.69|68.42|68.29|8381
1605022200000|2020-11-10 15:30:00|68.72|68.59|68.72|68.59|68.72|68.59|68.62|68.49|7984
1605022500000|2020-11-10 15:35:00|68.82|68.69|68.52|68.39|68.82|68.69|68.42|68.29|8970
1605022800000|2020-11-10 15:40:00|68.42|68.29|68.52|68.39|68.62|68.49|68.42|68.29|10682
1605023100000|2020-11-10 15:45:00|68.42|68.29|68.32|68.19|68.52|68.39|68.32|68.19|6030
1605023400000|2020-11-10 15:50:00|68.42|68.29|68.42|68.29|68.52|68.39|68.32|68.19|16326
1605023700000|2020-11-10 15:55:00|68.52|68.39|68.72|68.59|68.72|68.59|68.52|68.39|15823
1605024000000|2020-11-10 16:00:00|68.62|68.49|68.82|68.69|68.82|68.69|68.62|68.49|9694
1605024300000|2020-11-10 16:05:00|68.92|68.79|68.72|68.59|68.92|68.79|68.72|68.59|20930
1605024600000|2020-11-10 16:10:00|68.82|68.69|68.82|68.69|68.82|68.69|68.72|68.59|5038
1605024900000|2020-11-10 16:15:00|68.92|68.79|68.92|68.79|68.92|68.79|68.82|68.69|6481
1605025200000|2020-11-10 16:20:00|68.82|68.69|68.92|68.79|68.92|68.79|68.82|68.69|6102
1605025500000|2020-11-10 16:25:00|69.02|68.89|69.02|68.89|69.02|68.89|68.92|68.79|13982
1605025800000|2020-11-10 16:30:00|68.92|68.79|68.92|68.79|69.02|68.89|68.72|68.59|19128
1605026100000|2020-11-10 16:35:00|68.82|68.69|68.92|68.79|68.92|68.79|68.72|68.59|14476
1605026400000|2020-11-10 16:40:00|68.82|68.69|68.72|68.59|68.92|68.79|68.72|68.59|6613
1605026700000|2020-11-10 16:45:00|68.82|68.69|68.62|68.49|68.82|68.69|68.62|68.49|7014
1605027000000|2020-11-10 16:50:00|68.72|68.59|68.62|68.49|68.72|68.59|68.62|68.49|2774
1605027300000|2020-11-10 16:55:00|68.72|68.59|68.62|68.49|68.72|68.59|68.52|68.39|1763
1605027600000|2020-11-10 17:00:00|||||||||5216
1605027900000|2020-11-10 17:05:00|68.52|68.39|68.52|68.39|68.62|68.49|68.52|68.39|2467
1605028200000|2020-11-10 17:10:00|68.42|68.29|68.42|68.29|68.52|68.29|68.32|68.19|1868
1605028500000|2020-11-10 17:15:00||68.19||68.19||68.19||68.19|1925
1605028800000|2020-11-10 17:20:00|68.32|68.29|68.52|68.29|68.52|68.39|68.32|68.19|2757
1605029100000|2020-11-10 17:25:00|68.42|68.39|68.42|68.29|68.52|68.39|68.42|68.29|212
1605029400000|2020-11-10 17:30:00|68.52|68.39|68.52|68.39|68.52|68.39|68.52|68.39|224
1605029700000|2020-11-10 17:35:00|68.42|68.29|68.32|68.19|68.52|68.39|68.32|68.19|3176
1605030000000|2020-11-10 17:40:00|68.22|68.09|68.32|68.19|68.32|68.19|68.22|68.09|3210
1605030300000|2020-11-10 17:45:00|68.22|68.09|68.32|68.19|68.32|68.19|68.22|68.09|1150
1605030600000|2020-11-10 17:50:00|68.42|68.29|68.42|68.29|68.42|68.29|68.42|68.29|552
1605030900000|2020-11-10 17:55:00|||||||||3
1605031200000|2020-11-10 18:00:00|68.52|68.39|68.42|68.29|68.52|68.39|68.42|68.29|115
1605031500000|2020-11-10 18:05:00|68.52|68.39|68.52|68.39|68.52|68.39|68.52|68.39|418
1605031800000|2020-11-10 18:10:00|68.42|68.29|68.42|68.29|68.42|68.29|68.42|68.29|482
1605032100000|2020-11-10 18:15:00|68.52|68.39|68.42|68.29|68.52|68.39|68.42|68.29|792
1605032400000|2020-11-10 18:20:00|68.32|68.19|68.32|68.19|68.32|68.19|68.32|68.19|455
1605032700000|2020-11-10 18:25:00|68.42|68.29|68.42|68.29|68.42|68.29|68.32|68.29|794
1605033000000|2020-11-10 18:30:00||68.19||68.29||68.29||68.19|29
1605033300000|2020-11-10 18:35:00|68.52|68.19|68.52|68.39|68.52|68.39|68.52|68.19|28
1605033600000|2020-11-10 18:40:00||68.29||68.39||68.39||68.29|0
1605033900000|2020-11-10 18:45:00||68.29||68.39||68.39||68.29|31
1605034200000|2020-11-10 18:50:00|||||||||6
1605034500000|2020-11-10 18:55:00|68.62|68.49|68.72|68.59|68.72|68.59|68.62|68.39|704
1605034800000|2020-11-10 19:00:00|||||||||75
1605035100000|2020-11-10 19:05:00|68.62|68.49|68.72|68.59|68.72|68.59|68.62|68.49|687
1605035400000|2020-11-10 19:10:00|68.62|68.49|68.62|68.49|68.62|68.49|68.62|68.39|130
1605035700000|2020-11-10 19:15:00||68.39||68.49||68.49||68.39|0
1605036000000|2020-11-10 19:20:00|||||||||377
1605036300000|2020-11-10 19:25:00|68.72|68.59|68.62|68.49|68.72|68.59|68.62|68.49|983
1605036600000|2020-11-10 19:30:00|68.72|68.59|68.72|68.59|68.72|68.59|68.72|68.49|255
1605036900000|2020-11-10 19:35:00|68.62|68.49|68.52|68.39|68.62|68.49|68.52|68.39|1009
1605037200000|2020-11-10 19:40:00|68.62|68.29|68.42|68.29|68.62|68.29|68.42|68.29|1007
1605037500000|2020-11-10 19:45:00|||||||||595
1605037800000|2020-11-10 19:50:00|68.52|68.39|68.52|68.39|68.52|68.39|68.52|68.39|37
1605038100000|2020-11-10 19:55:00|68.62|68.49|68.62|68.49|68.62|68.49|68.52|68.39|41
1605038400000|2020-11-10 20:00:00|68.52|68.39|68.52|68.39|68.62|68.49|68.52|68.39|1345
1605038700000|2020-11-10 20:05:00|68.42|68.29|68.52|68.39|68.52|68.39|68.42|68.29|300
1605039000000|2020-11-10 20:10:00|68.42|68.29|68.42|68.29|68.42|68.29|68.42|68.29|731
1605039300000|2020-11-10 20:15:00|68.52|68.39|68.62|68.49|68.72|68.49|68.42|68.39|160
1605039600000|2020-11-10 20:20:00|68.72|68.59|68.82|68.69|68.82|68.69|68.62|68.49|722
1605039900000|2020-11-10 20:25:00|68.92|68.79|68.82|68.69|68.92|68.79|68.82|68.69|975
1605040200000|2020-11-10 20:30:00|68.92|68.79|69.02|68.89|69.12|68.89|68.82|68.79|2901
1605040500000|2020-11-10 20:35:00|69.12|68.99|68.92|68.79|69.12|68.99|68.92|68.79|1724
1605040800000|2020-11-10 20:40:00|69.02|68.89|69.02|68.89|69.02|68.89|69.02|68.79|182
1605041100000|2020-11-10 20:45:00|68.92|68.79|68.92|68.79|68.92|68.79|68.92|68.79|635
1605041400000|2020-11-10 20:50:00|69.02|68.89|68.92|68.79|69.02|68.89|68.92|68.79|1003
1605041700000|2020-11-10 20:55:00|68.82|68.69|68.82|68.69|68.82|68.69|68.72|68.59|1064
1604991900000|2020-11-10 07:05:00|64.82|64.69|65.02|64.89|65.12|64.99|64.72|64.59|821
1604992200000|2020-11-10 07:10:00|65.12|64.99|65.42|65.29|65.42|65.29|65.02|64.89|416
1604992500000|2020-11-10 07:15:00|65.52|65.39|66.02|65.79|66.02|65.79|65.42|65.29|2333
1604992800000|2020-11-10 07:20:00|65.92|65.89|66.22|66.09|66.32|66.19|65.92|65.79|1830
1604993100000|2020-11-10 07:25:00|||||||||759
1604993400000|2020-11-10 07:30:00|66.12|65.99|65.92|65.79|66.12|65.99|65.92|65.69|2000
1604993700000|2020-11-10 07:35:00|65.82|65.69|65.72|65.59|65.92|65.79|65.72|65.59|400
1604994000000|2020-11-10 07:40:00|65.82|65.69|65.82|65.69|65.82|65.69|65.72|65.59|569
1604994300000|2020-11-10 07:45:00|65.72|65.59|65.52|65.39|65.72|65.59|65.52|65.39|1482
1604994600000|2020-11-10 07:50:00|65.42|65.29|65.52|65.29|65.52|65.29|65.02|64.89|5436
1604994900000|2020-11-10 07:55:00|65.62|65.39|65.52|65.39|65.62|65.49|65.42|65.29|6088
1604995200000|2020-11-10 08:00:00|65.62|65.49|66.22|66.09|66.42|66.29|65.52|65.39|12962
1604995500000|2020-11-10 08:05:00|66.12|65.99|65.82|65.69|66.22|66.09|65.72|65.59|15764
1604995800000|2020-11-10 08:10:00|65.72|65.59|65.52|65.39|65.82|65.69|65.12|64.99|7923
1604996100000|2020-11-10 08:15:00|65.62|65.49|66.12|65.99|66.32|66.19|65.42|65.29|8725
1604996400000|2020-11-10 08:20:00|66.22|66.09|66.12|65.99|66.32|66.19|65.82|65.69|4775
1604996700000|2020-11-10 08:25:00|66.22|66.09|66.32|66.09|66.42|66.29|66.12|65.99|7395
1604997000000|2020-11-10 08:30:00|66.22|66.19|66.52|66.39|66.52|66.39|66.12|65.89|8960
1604997300000|2020-11-10 08:35:00|66.42|66.29|66.12|65.99|66.52|66.39|66.12|65.99|14704
1604997600000|2020-11-10 08:40:00|66.22|66.09|66.52|66.29|66.52|66.39|66.12|65.99|5468
1604997900000|2020-11-10 08:45:00|66.42|66.39|66.82|66.69|66.82|66.69|66.42|66.29|4048
1604998200000|2020-11-10 08:50:00|66.72|66.59|66.92|66.79|67.02|66.89|66.62|66.49|11725
1604998500000|2020-11-10 08:55:00|67.02|66.89|67.32|67.19|67.52|67.39|67.02|66.89|16867
1604998800000|2020-11-10 09:00:00|67.42|67.29|67.62|67.49|67.72|67.59|67.42|67.29|12196
1604999100000|2020-11-10 09:05:00|67.52|67.39|67.72|67.49|67.72|67.59|67.52|67.39|10321
1604999400000|2020-11-10 09:10:00|67.62|67.59|67.72|67.59|67.82|67.69|67.62|67.49|6334
1604999700000|2020-11-10 09:15:00|67.62|67.49|67.72|67.59|67.82|67.69|67.62|67.49|2382
1605000000000|2020-11-10 09:20:00|67.82|67.69|67.92|67.79|68.02|67.79|67.72|67.59|4187
1605000300000|2020-11-10 09:25:00|68.02|67.89|68.22|68.09|68.22|68.09|67.92|67.79|6995
1605000600000|2020-11-10 09:30:00|68.32|68.19|68.12|67.99|68.32|68.19|68.12|67.99|13668
1605000900000|2020-11-10 09:35:00|68.02|67.89|68.02|67.89|68.12|67.99|67.82|67.69|10354
1605001200000|2020-11-10 09:40:00|68.12|67.99|68.22|68.09|68.22|68.09|67.92|67.79|7651
1605001500000|2020-11-10 09:45:00|68.12|67.99|68.62|68.49|68.72|68.59|68.12|67.99|8318
1605001800000|2020-11-10 09:50:00|68.52|68.39|68.42|68.29|68.62|68.49|68.22|68.09|4183
1605002100000|2020-11-10 09:55:00|68.52|68.39|68.32|68.19|68.52|68.39|68.32|68.19|10041
1605002400000|2020-11-10 10:00:00|68.42|68.29|68.52|68.39|68.52|68.39|68.32|68.19|3873
1605002700000|2020-11-10 10:05:00|68.42|68.29|68.42|68.29|68.52|68.39|68.32|68.19|4662
1605003000000|2020-11-10 10:10:00|68.32|68.19|68.42|68.29|68.72|68.49|68.32|68.19|9472
1605003300000|2020-11-10 10:15:00|68.32|68.19|68.12|67.99|68.42|68.29|68.12|67.99|6987
1605003600000|2020-11-10 10:20:00|68.02|67.89|67.92|67.79|68.12|67.99|67.82|67.69|14465
1605003900000|2020-11-10 10:25:00|67.82|67.69|67.52|67.39|67.82|67.69|67.42|67.29|9281
1605004200000|2020-11-10 10:30:00|67.62|67.49|67.82|67.69|67.92|67.69|67.42|67.29|3056
1605004500000|2020-11-10 10:35:00|67.92|67.79|68.12|67.99|68.12|67.99|67.82|67.69|7516
1605004800000|2020-11-10 10:40:00|68.02|67.89|68.02|67.89|68.12|67.99|67.92|67.79|1933
1605005100000|2020-11-10 10:45:00|68.12|67.99|67.92|67.79|68.12|67.99|67.92|67.79|13093
1605005400000|2020-11-10 10:50:00|67.82|67.69|68.02|67.89|68.02|67.89|67.82|67.69|4647
1605005700000|2020-11-10 10:55:00|68.12|67.99|68.02|67.89|68.12|67.99|68.02|67.89|4044
1605006000000|2020-11-10 11:00:00|67.92|67.79|68.02|67.89|68.02|67.89|67.82|67.69|4820
1605006300000|2020-11-10 11:05:00|68.12|67.99|68.22|68.09|68.22|68.09|68.02|67.89|3122
1605006600000|2020-11-10 11:10:00|68.12|67.99|68.12|67.99|68.12|68.09|68.02|67.89|6807
1605006900000|2020-11-10 11:15:00|68.22|68.09|68.12|67.99|68.22|68.09|68.12|67.99|1737
1605007200000|2020-11-10 11:20:00|68.22|68.09|68.22|68.09|68.32|68.19|68.12|67.99|2064
1605007500000|2020-11-10 11:25:00|68.12|67.99|68.02|67.89|68.12|67.99|67.92|67.79|392
1605007800000|2020-11-10 11:30:00|67.92|67.79|68.12|67.99|68.12|67.99|67.92|67.79|2184
1605008100000|2020-11-10 11:35:00|68.02|67.89|67.82|67.69|68.02|67.89|67.82|67.69|5361
1605008400000|2020-11-10 11:40:00|67.92|67.79|67.72|67.59|68.02|67.89|67.72|67.59|4793
1605008700000|2020-11-10 11:45:00|67.62|67.49|67.32|67.19|67.62|67.49|67.22|67.09|2821
1605009000000|2020-11-10 11:50:00|67.22|67.09|67.42|67.29|67.42|67.29|67.02|66.89|5885
1605009300000|2020-11-10 11:55:00|67.52|67.39|67.82|67.69|67.82|67.69|67.42|67.29|2708
1605009600000|2020-11-10 12:00:00|67.72|67.59|67.22|67.09|67.72|67.59|67.12|66.99|4954
1605009900000|2020-11-10 12:05:00|67.32|67.19|67.52|67.39|67.62|67.49|67.22|67.09|15140
1605010200000|2020-11-10 12:10:00|67.62|67.49|67.52|67.39|67.62|67.49|67.42|67.29|11583
1605010500000|2020-11-10 12:15:00|67.42|67.29|67.52|67.39|67.62|67.49|67.42|67.29|992
1605010800000|2020-11-10 12:20:00|67.42|67.29|67.32|67.19|67.52|67.39|67.32|67.19|7746
1605011100000|2020-11-10 12:25:00|67.42|67.29|67.52|67.39|67.52|67.39|67.32|67.19|4099
1605011400000|2020-11-10 12:30:00|67.42|67.29|67.72|67.59|67.82|67.69|67.42|67.29|6818
1605011700000|2020-11-10 12:35:00|67.82|67.69|67.82|67.69|67.82|67.69|67.72|67.59|7242
1605012000000|2020-11-10 12:40:00|67.92|67.79|68.02|67.89|68.12|67.99|67.92|67.79|3569
1605012300000|2020-11-10 12:45:00|67.92|67.79|67.92|67.79|68.02|67.89|67.92|67.79|3038
1605012600000|2020-11-10 12:50:00|68.02|67.89|68.12|67.99|68.22|68.09|67.92|67.79|3686
1605012900000|2020-11-10 12:55:00|68.22|68.09|68.02|67.89|68.22|68.09|68.02|67.89|3196
1605013200000|2020-11-10 13:00:00|68.12|67.99|68.22|68.09|68.22|68.09|68.02|67.89|2684
1605013500000|2020-11-10 13:05:00|68.12|67.99|68.02|67.89|68.12|68.09|67.92|67.79|1417
1605013800000|2020-11-10 13:10:00|68.12|67.99|68.22|68.09|68.22|68.09|68.12|67.99|2274
1605014100000|2020-11-10 13:15:00|68.12|67.99|68.12|67.99|68.22|68.09|68.12|67.99|2869
1605014400000|2020-11-10 13:20:00|68.22|68.09|68.12|67.99|68.22|68.09|68.12|67.99|2921
1605014700000|2020-11-10 13:25:00|68.22|68.09|68.22|68.09|68.22|68.09|68.12|67.99|976
1605015000000|2020-11-10 13:30:00|68.12|67.99|68.12|67.99|68.22|68.09|68.12|67.99|783
1605015300000|2020-11-10 13:35:00|68.02|67.89|67.82|67.69|68.02|67.89|67.82|67.69|8855
1605015600000|2020-11-10 13:40:00|67.92|67.79|67.82|67.69|67.92|67.79|67.72|67.59|7264
1605015900000|2020-11-10 13:45:00|67.92|67.79|67.82|67.69|67.92|67.79|67.82|67.69|1468
1605016200000|2020-11-10 13:50:00|67.92|67.79|68.02|67.89|68.12|67.99|67.92|67.79|6818
1605016500000|2020-11-10 13:55:00|67.92|67.79|68.12|67.99|68.12|67.99|67.92|67.79|6758
1605016800000|2020-11-10 14:00:00|68.02|67.89|68.12|67.99|68.22|68.09|68.02|67.89|3106
1605017100000|2020-11-10 14:05:00|68.22|68.09|68.02|67.89|68.32|68.19|68.02|67.89|2842
1605017400000|2020-11-10 14:10:00|68.12|67.99|68.02|67.89|68.12|67.99|67.92|67.79|19561
1605017700000|2020-11-10 14:15:00|68.12|67.99|67.72|67.59|68.12|67.99|67.72|67.59|4529
1605018000000|2020-11-10 14:20:00|67.82|67.69|68.02|67.89|68.02|67.89|67.82|67.69|8432
1605018300000|2020-11-10 14:25:00|67.92|67.79|68.22|68.09|68.22|68.09|67.92|67.79|2676
1605018600000|2020-11-10 14:30:00|68.12|67.99|67.82|67.69|68.12|67.99|67.82|67.69|10773
1605018900000|2020-11-10 14:35:00|67.72|67.59|68.12|67.99|68.22|68.09|67.72|67.59|7665
1605019200000|2020-11-10 14:40:00|68.22|68.09|68.12|67.99|68.22|68.09|68.02|67.89|4099
1605019500000|2020-11-10 14:45:00|68.22|68.09|68.32|68.19|68.42|68.29|68.12|67.99|15919
1605019800000|2020-11-10 14:50:00|68.42|68.29|68.42|68.29|68.52|68.39|68.32|68.19|4925
1605020100000|2020-11-10 14:55:00|68.52|68.39|68.62|68.49|68.62|68.49|68.52|68.39|4543
1605020400000|2020-11-10 15:00:00|68.52|68.39|68.72|68.59|68.72|68.59|68.52|68.39|3660
1605020700000|2020-11-10 15:05:00|68.62|68.49|68.62|68.49|68.72|68.59|68.42|68.29|6916
1605021000000|2020-11-10 15:10:00|68.72|68.59|68.72|68.59|68.82|68.69|68.62|68.49|6133
1605021300000|2020-11-10 15:15:00|68.82|68.49|68.72|68.59|68.82|68.69|68.62|68.49|6917
1605021600000|2020-11-10 15:20:00|68.82|68.69|68.62|68.49|68.82|68.69|68.62|68.49|33372
1605021900000|2020-11-10 15:25:00|68.72|68.59|68.82|68.69|68.82|68.69|68.42|68.29|8381
1605022200000|2020-11-10 15:30:00|68.72|68.59|68.72|68.59|68.72|68.59|68.62|68.49|7984
1605022500000|2020-11-10 15:35:00|68.82|68.69|68.52|68.39|68.82|68.69|68.42|68.29|8970
1605022800000|2020-11-10 15:40:00|68.42|68.29|68.52|68.39|68.62|68.49|68.42|68.29|10682
1605023100000|2020-11-10 15:45:00|68.42|68.29|68.32|68.19|68.52|68.39|68.32|68.19|6030
1605023400000|2020-11-10 15:50:00|68.42|68.29|68.42|68.29|68.52|68.39|68.32|68.19|16326
1605023700000|2020-11-10 15:55:00|68.52|68.39|68.72|68.59|68.72|68.59|68.52|68.39|15823
1605024000000|2020-11-10 16:00:00|68.62|68.49|68.82|68.69|68.82|68.69|68.62|68.49|9694
1605024300000|2020-11-10 16:05:00|68.92|68.79|68.72|68.59|68.92|68.79|68.72|68.59|20930
1605024600000|2020-11-10 16:10:00|68.82|68.69|68.82|68.69|68.82|68.69|68.72|68.59|5038
1605024900000|2020-11-10 16:15:00|68.92|68.79|68.92|68.79|68.92|68.79|68.82|68.69|6481
1605025200000|2020-11-10 16:20:00|68.82|68.69|68.92|68.79|68.92|68.79|68.82|68.69|6102
1605025500000|2020-11-10 16:25:00|69.02|68.89|69.02|68.89|69.02|68.89|68.92|68.79|13982
1605025800000|2020-11-10 16:30:00|68.92|68.79|68.92|68.79|69.02|68.89|68.72|68.59|19128
1605026100000|2020-11-10 16:35:00|68.82|68.69|68.92|68.79|68.92|68.79|68.72|68.59|14476
1605026400000|2020-11-10 16:40:00|68.82|68.69|68.72|68.59|68.92|68.79|68.72|68.59|6613
1605026700000|2020-11-10 16:45:00|68.82|68.69|68.62|68.49|68.82|68.69|68.62|68.49|7014
1605027000000|2020-11-10 16:50:00|68.72|68.59|68.62|68.49|68.72|68.59|68.62|68.49|2774
1605027300000|2020-11-10 16:55:00|68.72|68.59|68.62|68.49|68.72|68.59|68.52|68.39|1763
1605027600000|2020-11-10 17:00:00|||||||||5216
1605027900000|2020-11-10 17:05:00|68.52|68.39|68.52|68.39|68.62|68.49|68.52|68.39|2467
1605028200000|2020-11-10 17:10:00|68.42|68.29|68.42|68.29|68.52|68.29|68.32|68.19|1868
1605028500000|2020-11-10 17:15:00||68.19||68.19||68.19||68.19|1925
1605028800000|2020-11-10 17:20:00|68.32|68.29|68.52|68.29|68.52|68.39|68.32|68.19|2757
1605029100000|2020-11-10 17:25:00|68.42|68.39|68.42|68.29|68.52|68.39|68.42|68.29|212
1605029400000|2020-11-10 17:30:00|68.52|68.39|68.52|68.39|68.52|68.39|68.52|68.39|224
1605029700000|2020-11-10 17:35:00|68.42|68.29|68.32|68.19|68.52|68.39|68.32|68.19|3176
1605030000000|2020-11-10 17:40:00|68.22|68.09|68.32|68.19|68.32|68.19|68.22|68.09|3210
1605030300000|2020-11-10 17:45:00|68.22|68.09|68.32|68.19|68.32|68.19|68.22|68.09|1150
1605030600000|2020-11-10 17:50:00|68.42|68.29|68.42|68.29|68.42|68.29|68.42|68.29|552
1605030900000|2020-11-10 17:55:00|||||||||3
1605031200000|2020-11-10 18:00:00|68.52|68.39|68.42|68.29|68.52|68.39|68.42|68.29|115
1605031500000|2020-11-10 18:05:00|68.52|68.39|68.52|68.39|68.52|68.39|68.52|68.39|418
1605031800000|2020-11-10 18:10:00|68.42|68.29|68.42|68.29|68.42|68.29|68.42|68.29|482
1605032100000|2020-11-10 18:15:00|68.52|68.39|68.42|68.29|68.52|68.39|68.42|68.29|792
1605032400000|2020-11-10 18:20:00|68.32|68.19|68.32|68.19|68.32|68.19|68.32|68.19|455
1605032700000|2020-11-10 18:25:00|68.42|68.29|68.42|68.29|68.42|68.29|68.32|68.29|794
1605033000000|2020-11-10 18:30:00||68.19||68.29||68.29||68.19|29
1605033300000|2020-11-10 18:35:00|68.52|68.19|68.52|68.39|68.52|68.39|68.52|68.19|28
1605033600000|2020-11-10 18:40:00||68.29||68.39||68.39||68.29|0
1605033900000|2020-11-10 18:45:00||68.29||68.39||68.39||68.29|31
1605034200000|2020-11-10 18:50:00|||||||||6
1605034500000|2020-11-10 18:55:00|68.62|68.49|68.72|68.59|68.72|68.59|68.62|68.39|704
1605034800000|2020-11-10 19:00:00|||||||||75
1605035100000|2020-11-10 19:05:00|68.62|68.49|68.72|68.59|68.72|68.59|68.62|68.49|687
1605035400000|2020-11-10 19:10:00|68.62|68.49|68.62|68.49|68.62|68.49|68.62|68.39|130
1605035700000|2020-11-10 19:15:00||68.39||68.49||68.49||68.39|0
1605036000000|2020-11-10 19:20:00|||||||||377
1605036300000|2020-11-10 19:25:00|68.72|68.59|68.62|68.49|68.72|68.59|68.62|68.49|983
1605036600000|2020-11-10 19:30:00|68.72|68.59|68.72|68.59|68.72|68.59|68.72|68.49|255
1605036900000|2020-11-10 19:35:00|68.62|68.49|68.52|68.39|68.62|68.49|68.52|68.39|1009
1605037200000|2020-11-10 19:40:00|68.62|68.29|68.42|68.29|68.62|68.29|68.42|68.29|1007
1605037500000|2020-11-10 19:45:00|||||||||595
1605037800000|2020-11-10 19:50:00|68.52|68.39|68.52|68.39|68.52|68.39|68.52|68.39|37
1605038100000|2020-11-10 19:55:00|68.62|68.49|68.62|68.49|68.62|68.49|68.52|68.39|41
1605038400000|2020-11-10 20:00:00|68.52|68.39|68.52|68.39|68.62|68.49|68.52|68.39|1345
1605038700000|2020-11-10 20:05:00|68.42|68.29|68.52|68.39|68.52|68.39|68.42|68.29|300
1605039000000|2020-11-10 20:10:00|68.42|68.29|68.42|68.29|68.42|68.29|68.42|68.29|731
1605039300000|2020-11-10 20:15:00|68.52|68.39|68.62|68.49|68.72|68.49|68.42|68.39|160
1605039600000|2020-11-10 20:20:00|68.72|68.59|68.82|68.69|68.82|68.69|68.62|68.49|722
1605039900000|2020-11-10 20:25:00|68.92|68.79|68.82|68.69|68.92|68.79|68.82|68.69|975
1605040200000|2020-11-10 20:30:00|68.92|68.79|69.02|68.89|69.12|68.89|68.82|68.79|2901
1605040500000|2020-11-10 20:35:00|69.12|68.99|68.92|68.79|69.12|68.99|68.92|68.79|1724
1605040800000|2020-11-10 20:40:00|69.02|68.89|69.02|68.89|69.02|68.89|69.02|68.79|182
1605041100000|2020-11-10 20:45:00|68.92|68.79|68.92|68.79|68.92|68.79|68.92|68.79|635
1605041400000|2020-11-10 20:50:00|69.02|68.89|68.92|68.79|69.02|68.89|68.92|68.79|1003
1605041700000|2020-11-10 20:55:00|68.82|68.69|68.82|68.69|68.82|68.69|68.72|68.59|1064
1605078300000|2020-11-11 07:05:00|69.02|68.89|69.32|69.19|69.32|69.19|69.02|68.89|2039
1605078600000|2020-11-11 07:10:00|69.42|69.29|69.42|69.29|69.42|69.29|69.32|69.19|936
1605078900000|2020-11-11 07:15:00|||||||||149
1605079200000|2020-11-11 07:20:00||69.19||69.19||69.19||69.19|0
1605079500000|2020-11-11 07:25:00|69.32|69.29|69.32|69.19|69.42|69.29|69.32|69.19|169
1605079800000|2020-11-11 07:30:00|69.42|69.29|69.52|69.39|69.52|69.39|69.32|69.19|232
1605080100000|2020-11-11 07:35:00|69.42|69.29|69.42|69.29|69.52|69.39|69.32|69.19|1837
1605080400000|2020-11-11 07:40:00|69.32|69.19|69.22|69.09|69.42|69.29|69.22|69.09|1084
1605080700000|2020-11-11 07:45:00|||||||||508
1605081000000|2020-11-11 07:50:00|69.12|68.99|69.12|68.99|69.22|69.09|69.12|68.99|1413
1605081300000|2020-11-11 07:55:00|69.02|68.89|68.82|68.69|69.02|68.89|68.82|68.69|681
1605081600000|2020-11-11 08:00:00|68.92|68.59|69.32|69.19|69.32|69.19|68.82|68.59|6965
1605081900000|2020-11-11 08:05:00|69.42|69.29|69.12|68.99|69.42|69.29|68.92|68.79|5821
1605082200000|2020-11-11 08:10:00|69.22|69.09|68.62|68.49|69.22|69.09|68.62|68.49|10288
1605082500000|2020-11-11 08:15:00|68.52|68.39|67.62|67.49|68.52|68.39|67.62|67.49|8894
1605082800000|2020-11-11 08:20:00|67.72|67.59|67.92|67.79|68.12|67.99|67.32|67.19|13467
1605083100000|2020-11-11 08:25:00|68.02|67.89|67.92|67.79|68.22|68.09|67.82|67.69|6535
1605083400000|2020-11-11 08:30:00|67.82|67.69|67.52|67.39|67.92|67.69|67.52|67.39|5887
1605083700000|2020-11-11 08:35:00|67.62|67.49|67.62|67.49|67.72|67.59|67.52|67.39|7772
1605084000000|2020-11-11 08:40:00|67.72|67.59|68.02|67.89|68.12|67.99|67.72|67.59|7906
1605084300000|2020-11-11 08:45:00|67.92|67.79|68.02|67.89|68.12|67.99|67.82|67.69|3645
1605084600000|2020-11-11 08:50:00|67.92|67.79|67.72|67.59|67.92|67.89|67.62|67.49|5919
1605084900000|2020-11-11 08:55:00|67.82|67.69|68.02|67.89|68.12|67.99|67.72|67.59|4297
1605085200000|2020-11-11 09:00:00|68.12|67.99|68.32|68.09|68.42|68.29|68.02|67.89|6204
1605085500000|2020-11-11 09:05:00|68.22|68.19|68.02|67.89|68.32|68.19|68.02|67.79|3567
1605085800000|2020-11-11 09:10:00|68.12|67.99|68.02|67.89|68.12|67.99|67.92|67.79|1758
1605086100000|2020-11-11 09:15:00|68.12|67.99|67.92|67.79|68.12|67.99|67.92|67.79|6676
1605086400000|2020-11-11 09:20:00|68.02|67.89|68.22|68.09|68.22|68.09|68.02|67.89|477
1605086700000|2020-11-11 09:25:00|68.12|67.99|67.92|67.79|68.22|68.09|67.92|67.79|5227
1605087000000|2020-11-11 09:30:00|68.02|67.89|67.82|67.69|68.02|67.89|67.82|67.69|2064
1605087300000|2020-11-11 09:35:00|67.92|67.79|68.02|67.89|68.02|67.89|67.82|67.69|714
1605087600000|2020-11-11 09:40:00|68.12|67.99|68.12|67.99|68.12|67.99|68.12|67.99|3389
1605087900000|2020-11-11 09:45:00|68.22|68.09|68.42|68.29|68.52|68.39|68.12|67.99|3981
1605088200000|2020-11-11 09:50:00|68.32|68.19|68.32|68.19|68.42|68.29|68.22|68.09|3646
1605088500000|2020-11-11 09:55:00|68.22|68.09|68.22|68.09|68.32|68.19|68.12|67.99|2440
1605088800000|2020-11-11 10:00:00|68.32|68.19|68.22|68.09|68.32|68.19|68.22|68.09|2662
1605089100000|2020-11-11 10:05:00|68.12|67.99|68.12|67.99|68.22|68.09|68.12|67.99|1498
1605089400000|2020-11-11 10:10:00|68.02|67.89|68.12|67.99|68.12|67.99|68.02|67.89|1091
1605089700000|2020-11-11 10:15:00|68.22|68.09|68.12|67.99|68.22|68.09|68.12|67.99|990
1605090000000|2020-11-11 10:20:00|68.22|68.09|68.32|68.19|68.32|68.19|68.12|67.99|561
1605090300000|2020-11-11 10:25:00|68.22|68.09|68.42|68.29|68.42|68.29|68.22|68.09|5149
1605090600000|2020-11-11 10:30:00|68.32|68.19|68.32|68.19|68.42|68.29|68.22|68.09|712
1605090900000|2020-11-11 10:35:00|68.22|68.09|67.82|67.69|68.32|68.19|67.82|67.69|7443
1605091200000|2020-11-11 10:40:00|67.72|67.59|67.82|67.69|68.02|67.89|67.72|67.59|5273
1605091500000|2020-11-11 10:45:00|67.92|67.79|67.92|67.79|67.92|67.79|67.82|67.69|1790
1605091800000|2020-11-11 10:50:00|67.82|67.69|68.02|67.79|68.02|67.89|67.82|67.69|602
1605092100000|2020-11-11 10:55:00|67.92|67.89|67.82|67.69|68.02|67.89|67.82|67.69|2168
1605092400000|2020-11-11 11:00:00|67.92|67.79|68.02|67.89|68.12|67.99|67.92|67.79|1533
1605092700000|2020-11-11 11:05:00|68.12|67.79|68.02|67.89|68.12|67.99|67.92|67.79|1337
1605093000000|2020-11-11 11:10:00|67.92|67.79|67.92|67.79|67.92|67.79|67.92|67.79|7301
1605093300000|2020-11-11 11:15:00|68.02|67.89|67.92|67.79|68.02|67.89|67.92|67.79|1138
1605093600000|2020-11-11 11:20:00|68.02|67.89|67.92|67.79|68.02|67.89|67.82|67.69|1549
1605093900000|2020-11-11 11:25:00|68.02|67.89|68.02|67.89|68.02|67.89|67.92|67.79|120
1605094200000|2020-11-11 11:30:00|67.92|67.79|67.92|67.79|68.02|67.89|67.92|67.79|1099
1605094500000|2020-11-11 11:35:00|68.02|67.89|67.92|67.79|68.02|67.89|67.82|67.69|4008
1605094800000|2020-11-11 11:40:00|67.82|67.69|67.72|67.59|67.82|67.79|67.62|67.49|1105
1605095100000|2020-11-11 11:45:00|67.82|67.69|67.82|67.69|67.92|67.79|67.72|67.59|767
1605095400000|2020-11-11 11:50:00|67.92|67.79|67.82|67.59|67.92|67.79|67.72|67.59|3644
1605095700000|2020-11-11 11:55:00|67.92|67.69|67.82|67.69|67.92|67.69|67.72|67.59|3384
1605096000000|2020-11-11 12:00:00|67.72|67.59|67.72|67.59|67.82|67.69|67.62|67.49|54
1605096300000|2020-11-11 12:05:00|67.82|67.69|67.72|67.59|67.92|67.79|67.72|67.59|1025
1605096600000|2020-11-11 12:10:00|67.82|67.69|67.72|67.59|67.82|67.69|67.72|67.59|737
1605096900000|2020-11-11 12:15:00|67.82|67.69|67.92|67.79|68.02|67.89|67.82|67.59|1889
1605097200000|2020-11-11 12:20:00|68.02|67.89|68.02|67.89|68.02|67.89|67.92|67.79|1150
1605097500000|2020-11-11 12:25:00|67.92|67.79|68.02|67.89|68.02|67.89|67.92|67.79|4914
1605097800000|2020-11-11 12:30:00|68.12|67.99|68.12|67.99|68.12|67.99|68.02|67.89|699
1605098100000|2020-11-11 12:35:00|68.22|68.09|68.22|68.09|68.22|68.09|68.12|67.99|262
1605098400000|2020-11-11 12:40:00|68.32|68.19|68.22|68.09|68.32|68.19|68.22|68.09|3223
1605098700000|2020-11-11 12:45:00|68.12|67.99|68.22|68.09|68.22|68.09|68.12|67.99|1638
1605099000000|2020-11-11 12:50:00|68.32|68.19|68.12|67.99|68.42|68.29|68.12|67.99|7598
1605099300000|2020-11-11 12:55:00|68.02|67.89|68.22|68.09|68.22|68.09|68.02|67.89|6447
1605099600000|2020-11-11 13:00:00|68.32|68.19|68.32|68.19|68.32|68.19|68.22|68.09|6287
1605099900000|2020-11-11 13:05:00|68.22|68.09|68.12|67.99|68.22|68.09|68.02|67.89|4884
1605100200000|2020-11-11 13:10:00|68.02|67.89|68.22|68.09|68.22|68.09|68.02|67.89|1428
1605100500000|2020-11-11 13:15:00|68.12|67.99|68.02|67.89|68.22|68.09|68.02|67.89|2285
1605100800000|2020-11-11 13:20:00|68.12|67.99|67.92|67.79|68.12|67.99|67.92|67.79|3953
1605101100000|2020-11-11 13:25:00|68.02|67.89|67.92|67.79|68.02|67.89|67.72|67.59|10520
1605101400000|2020-11-11 13:30:00|68.02|67.89|67.92|67.79|68.02|67.89|67.82|67.69|23746
1605101700000|2020-11-11 13:35:00|68.02|67.89|67.92|67.79|68.02|67.89|67.92|67.79|25150
1605102000000|2020-11-11 13:40:00|68.02|67.89|67.92|67.79|68.02|67.89|67.92|67.79|2407
1605102300000|2020-11-11 13:45:00|68.02|67.89|67.92|67.79|68.02|67.89|67.92|67.79|2756
1605102600000|2020-11-11 13:50:00|68.02|67.89|67.92|67.79|68.02|67.89|67.82|67.69|12056
1605102900000|2020-11-11 13:55:00|67.82|67.69|67.92|67.79|68.02|67.79|67.82|67.69|1320
1605103200000|2020-11-11 14:00:00|68.02|67.89|68.02|67.89|68.02|67.89|67.92|67.79|5667
1605103500000|2020-11-11 14:05:00|68.12|67.99|67.92|67.79|68.12|67.99|67.92|67.79|1835
1605103800000|2020-11-11 14:10:00|68.02|67.89|68.02|67.89|68.12|67.99|68.02|67.89|4518
1605104100000|2020-11-11 14:15:00|||||||||13010
1605104400000|2020-11-11 14:20:00|||||||||4057
1605104700000|2020-11-11 14:25:00|67.92|67.79|68.02|67.89|68.02|67.89|67.92|67.79|8966
1605105000000|2020-11-11 14:30:00|67.92|67.79|67.92|67.79|68.02|67.89|67.92|67.69|2640
1605105300000|2020-11-11 14:35:00|67.82|67.69|67.72|67.59|67.82|67.69|67.62|67.49|1798
1605105600000|2020-11-11 14:40:00|67.62|67.49|67.82|67.69|67.82|67.69|67.52|67.39|878
1605105900000|2020-11-11 14:45:00|67.92|67.59|67.92|67.79|67.92|67.79|67.72|67.59|2054
1605106200000|2020-11-11 14:50:00|67.82|67.69|67.92|67.79|67.92|67.79|67.82|67.69|2143
1605106500000|2020-11-11 14:55:00|67.82|67.69|67.82|67.69|67.92|67.79|67.62|67.49|9213
1605106800000|2020-11-11 15:00:00|67.92|67.79|67.92|67.79|68.02|67.89|67.72|67.59|6460
1605107100000|2020-11-11 15:05:00|68.02|67.89|67.82|67.69|68.12|67.99|67.72|67.59|27439
1605107400000|2020-11-11 15:10:00|67.92|67.79|67.92|67.79|68.02|67.89|67.82|67.69|3821
1605107700000|2020-11-11 15:15:00|68.02|67.89|67.92|67.79|68.02|67.89|67.82|67.69|2401
1605108000000|2020-11-11 15:20:00|67.82|67.69|67.82|67.69|68.02|67.89|67.72|67.59|6157
1605108300000|2020-11-11 15:25:00|67.92|67.79|68.02|67.89|68.02|67.89|67.82|67.69|877
1605108600000|2020-11-11 15:30:00|67.92|67.79|68.12|67.99|68.12|67.99|67.92|67.79|898
1605108900000|2020-11-11 15:35:00|68.02|67.89|68.02|67.89|68.02|67.89|67.92|67.79|753
1605109200000|2020-11-11 15:40:00|68.12|67.99|68.12|67.99|68.12|67.99|68.02|67.89|3394
1605109500000|2020-11-11 15:45:00|68.02|67.89|68.12|67.99|68.22|68.09|68.02|67.89|2581
1605109800000|2020-11-11 15:50:00|68.22|68.09|68.02|67.89|68.22|68.09|68.02|67.89|6491
1605110100000|2020-11-11 15:55:00|68.12|67.99|68.22|68.09|68.22|68.09|68.12|67.99|4466
1605110400000|2020-11-11 16:00:00|68.32|68.19|68.12|67.99|68.32|68.19|68.12|67.99|4065
1605110700000|2020-11-11 16:05:00|68.02|67.89|68.22|68.09|68.22|68.09|68.02|67.89|4822
1605111000000|2020-11-11 16:10:00|68.32|67.99|68.22|68.09|68.32|68.19|68.22|67.99|9154
1605111300000|2020-11-11 16:15:00|68.32|68.19|68.32|68.19|68.32|68.19|68.22|68.09|1330
1605111600000|2020-11-11 16:20:00|68.22|68.09|68.22|68.09|68.32|68.19|68.22|68.09|3463
1605111900000|2020-11-11 16:25:00|68.32|68.19|68.22|68.09|68.32|68.19|68.12|67.99|13731
1605112200000|2020-11-11 16:30:00|68.12|67.99|68.22|68.09|68.32|68.19|68.12|67.99|12108
1605112500000|2020-11-11 16:35:00|68.32|68.19|68.22|68.09|68.32|68.19|68.22|68.09|4265
1605112800000|2020-11-11 16:40:00|68.32|68.19|68.42|68.29|68.42|68.29|68.32|68.19|5399
1605113100000|2020-11-11 16:45:00|68.32|68.19|68.32|68.19|68.42|68.29|68.32|68.19|1717
1605113400000|2020-11-11 16:50:00|68.42|68.29|68.32|68.19|68.42|68.29|68.32|68.19|3213
1605113700000|2020-11-11 16:55:00|68.22|68.09|68.32|68.19|68.32|68.19|68.22|68.09|591
1605114000000|2020-11-11 17:00:00|68.22|68.09|68.32|68.19|68.32|68.19|68.22|68.09|428
1605114300000|2020-11-11 17:05:00|68.22|68.09|68.32|68.09|68.32|68.19|68.22|68.09|1023
1605114600000|2020-11-11 17:10:00|68.22||68.22||68.22||68.22||300
1605115200000|2020-11-11 17:20:00|68.12|67.99|68.02|67.89|68.12|67.99|68.02|67.89|499
1605115500000|2020-11-11 17:25:00|||||||||728
1605115800000|2020-11-11 17:30:00|67.92|67.79|68.02|67.89|68.02|67.89|67.92|67.79|74
1605116100000|2020-11-11 17:35:00|67.92|67.79|68.02|67.89|68.02|67.89|67.92|67.79|1057
1605116400000|2020-11-11 17:40:00|67.92|67.79|67.92|67.79|67.92|67.79|67.92|67.79|496
1605116700000|2020-11-11 17:45:00|68.02|67.89|68.02|67.89|68.02|67.89|68.02|67.89|150
1605117000000|2020-11-11 17:50:00|68.12|67.99|68.12|67.99|68.12|67.99|68.02|67.99|366
1605117300000|2020-11-11 17:55:00|68.22|68.09|68.22|68.09|68.22|68.09|68.22|68.09|308
1605117600000|2020-11-11 18:00:00|||||||||13
1605117900000|2020-11-11 18:05:00|68.12|67.99|68.12|67.99|68.12|67.99|68.12|67.99|275
1605118200000|2020-11-11 18:10:00|68.02|67.89|68.02|67.89|68.12|67.89|68.02|67.89|7
1605118500000|2020-11-11 18:15:00|68.12|67.99|68.12|67.99|68.12|67.99|68.12|67.89|48
1605118800000|2020-11-11 18:20:00|68.22|68.09|68.22|68.09|68.22|68.09|68.22|68.09|430
1605119100000|2020-11-11 18:25:00|68.12|67.99|68.12|67.99|68.12|67.99|68.12|67.99|320
1605119400000|2020-11-11 18:30:00|||||||||2
1605119700000|2020-11-11 18:35:00|68.22||68.22||68.22||68.12||102
1605120000000|2020-11-11 18:40:00|68.12||68.12||68.22||68.12||0
1605120300000|2020-11-11 18:45:00|68.02|67.89|68.02|67.89|68.02|67.99|68.02|67.89|366
1605120600000|2020-11-11 18:50:00|||||||||670
1605120900000|2020-11-11 18:55:00|67.92|67.79|67.92|67.79|67.92|67.79|67.92|67.79|813
1605121200000|2020-11-11 19:00:00|67.82|67.69|67.92|67.79|67.92|67.79|67.82|67.69|686
1605121500000|2020-11-11 19:05:00|67.82|67.69|67.82|67.69|67.92|67.69|67.82|67.69|979
1605121800000|2020-11-11 19:10:00|67.92|67.79|67.82|67.69|67.92|67.79|67.82|67.69|869
1605122100000|2020-11-11 19:15:00|||||||||735
1605122400000|2020-11-11 19:20:00|67.72|67.59|67.72|67.59|67.82|67.69|67.72|67.59|785
1605122700000|2020-11-11 19:25:00|67.62|67.49|67.62|67.49|67.62|67.59|67.62|67.49|805
1605123000000|2020-11-11 19:30:00|67.52|67.39|67.62|67.39|67.62|67.49|67.52|67.39|965
1605123300000|2020-11-11 19:35:00|67.52|67.49|67.52|67.39|67.62|67.49|67.52|67.39|868
1605123600000|2020-11-11 19:40:00|67.42|67.29|67.52|67.39|67.52|67.39|67.42|67.29|913
1605123900000|2020-11-11 19:45:00|67.42|67.29|67.42|67.29|67.52|67.39|67.42|67.29|0
1605124200000|2020-11-11 19:50:00|67.52||67.42||67.52||67.42||112
1605124500000|2020-11-11 19:55:00|67.52|67.39|67.52|67.39|67.62|67.49|67.52|67.29|226
1605124800000|2020-11-11 20:00:00|67.62||67.52||67.62||67.52||20
1605125100000|2020-11-11 20:05:00|67.42|67.29|67.42|67.29|67.42|67.29|67.42|67.29|337
1605125400000|2020-11-11 20:10:00|67.52|67.39|67.52|67.39|67.52|67.39|67.42|67.29|64
1605125700000|2020-11-11 20:15:00||67.29||67.29||67.29||67.29|243
1605126000000|2020-11-11 20:20:00|67.42|67.19|67.42|67.29|67.42|67.29|67.32|67.19|32
1605126300000|2020-11-11 20:25:00|67.32|67.19|67.32|67.19|67.32|67.29|67.32|67.19|1
1605126600000|2020-11-11 20:30:00|67.42|67.29|67.42|67.29|67.42|67.29|67.42|67.29|19
1605126900000|2020-11-11 20:35:00|||||||||19
1605127200000|2020-11-11 20:40:00|67.52|67.39|67.52|67.39|67.52|67.39|67.42|67.39|146
1605127500000|2020-11-11 20:45:00|||||||||369
1605127800000|2020-11-11 20:50:00|67.62|67.49|67.62|67.49|67.62|67.49|67.62|67.49|437
1605128100000|2020-11-11 20:55:00|67.72||67.72||67.72||67.62||264
1605164700000|2020-11-12 07:05:00|67.12|66.99|67.22|67.09|67.22|67.09|67.12|66.99|556
1605165000000|2020-11-12 07:10:00|67.12|66.99|67.12|66.99|67.22|67.09|67.12|66.99|304
1605165300000|2020-11-12 07:15:00|67.22|67.09|67.22|67.09|67.32|67.19|67.22|66.99|541
1605165600000|2020-11-12 07:20:00|||||||||7
1605165900000|2020-11-12 07:25:00|67.12|66.99|67.12|66.99|67.22|66.99|67.12|66.99|104
1605166200000|2020-11-12 07:30:00|67.02|66.89|66.82|66.69|67.02|66.89|66.82|66.69|1490
1605166500000|2020-11-12 07:35:00|66.92|66.79|66.92|66.79|66.92|66.79|66.82|66.69|405
1605166800000|2020-11-12 07:40:00||66.69||66.79||66.79||66.69|395
1605167100000|2020-11-12 07:45:00|66.82|66.69|66.82|66.69|66.92|66.79|66.82|66.69|355
1605167400000|2020-11-12 07:50:00|66.92|66.79|66.92|66.79|66.92|66.79|66.92|66.79|175
1605167700000|2020-11-12 07:55:00|66.82|66.69|66.82|66.69|66.82|66.69|66.72|66.59|707
1605168000000|2020-11-12 08:00:00|66.72|66.59|67.32|67.19|67.32|67.19|66.62|66.49|6887
1605168300000|2020-11-12 08:05:00|67.42|67.09|67.02|66.89|67.52|67.39|67.02|66.89|5903
1605168600000|2020-11-12 08:10:00|67.12|66.99|67.32|67.19|67.42|67.29|67.12|66.99|3003
1605168900000|2020-11-12 08:15:00|67.22|67.09|67.52|67.39|67.62|67.49|67.12|66.99|2834
1605169200000|2020-11-12 08:20:00|67.62|67.49|67.82|67.69|67.92|67.79|67.42|67.29|14475
1605169500000|2020-11-12 08:25:00|67.92|67.79|67.82|67.69|67.92|67.79|67.62|67.49|5750
1605169800000|2020-11-12 08:30:00|67.72|67.59|67.82|67.69|67.92|67.69|67.62|67.49|2650
1605170100000|2020-11-12 08:35:00|67.92|67.79|67.72|67.59|68.02|67.89|67.62|67.49|2012
1605170400000|2020-11-12 08:40:00|67.62|67.49|67.52|67.39|67.72|67.59|67.52|67.39|2612
1605170700000|2020-11-12 08:45:00|67.42|67.29|67.42|67.29|67.52|67.39|67.32|67.19|5622
1605171000000|2020-11-12 08:50:00|67.32|67.19|67.22|67.09|67.42|67.29|67.12|66.99|2578
1605171300000|2020-11-12 08:55:00|67.32|67.19|67.12|66.99|67.32|67.19|67.12|66.99|7372
1605171600000|2020-11-12 09:00:00|67.22|67.09|67.12|66.99|67.22|67.09|67.12|66.99|4808
1605171900000|2020-11-12 09:05:00|67.22|67.09|67.02|66.89|67.22|67.09|67.02|66.89|2880
1605172200000|2020-11-12 09:10:00|66.92|66.79|66.92|66.79|67.02|66.89|66.82|66.69|3573
1605172500000|2020-11-12 09:15:00|66.82|66.69|66.82|66.69|66.92|66.79|66.82|66.69|736
1605172800000|2020-11-12 09:20:00|66.92|66.79|67.02|66.89|67.02|66.89|66.92|66.79|4368
1605173100000|2020-11-12 09:25:00|67.12|66.99|67.02|66.89|67.12|66.99|66.92|66.79|2217
1605173400000|2020-11-12 09:30:00|67.12|66.99|67.22|67.09|67.32|67.19|67.02|66.89|4046
1605173700000|2020-11-12 09:35:00|67.32|66.99|67.02|66.89|67.32|66.99|67.02|66.89|1461
1605174000000|2020-11-12 09:40:00|67.12|66.99|67.22|67.09|67.22|67.09|67.02|66.89|669
1605174300000|2020-11-12 09:45:00|67.12|66.99|67.22|67.09|67.32|67.19|67.02|66.89|1576
1605174600000|2020-11-12 09:50:00|67.12|66.99|67.12|66.99|67.22|67.09|67.02|66.89|2491
1605174900000|2020-11-12 09:55:00|67.22|67.09|67.12|66.99|67.22|67.09|67.12|66.99|1854
1605175200000|2020-11-12 10:00:00|67.22|66.89|67.12|66.99|67.22|67.09|67.02|66.89|2610
1605175500000|2020-11-12 10:05:00|67.22|67.09|67.12|66.99|67.32|67.19|67.12|66.99|4139
1605175800000|2020-11-12 10:10:00|||||||||330
1605176100000|2020-11-12 10:15:00|67.22|67.09|67.12|66.99|67.22|67.09|67.12|66.99|1120
1605176400000|2020-11-12 10:20:00|67.02|66.89|67.02|66.89|67.12|66.99|67.02|66.89|1708
1605176700000|2020-11-12 10:25:00|67.12|66.99|67.12|66.99|67.12|66.99|67.02|66.89|770
1605177000000|2020-11-12 10:30:00|67.02|66.89|67.02|66.89|67.12|66.99|67.02|66.89|1179
1605177300000|2020-11-12 10:35:00|67.12|66.99|67.22|67.09|67.22|67.09|67.02|66.89|4519
1605177600000|2020-11-12 10:40:00|67.32|67.19|67.22|67.09|67.32|67.19|67.12|66.99|5497
1605177900000|2020-11-12 10:45:00|67.12|66.99|67.12|66.99|67.22|66.99|67.12|66.99|957
1605178200000|2020-11-12 10:50:00|67.02|66.89|67.02|66.89|67.12|66.99|67.02|66.89|3152
1605178500000|2020-11-12 10:55:00|67.12|66.99|67.02|66.89|67.12|66.99|67.02|66.89|859
1605178800000|2020-11-12 11:00:00|67.12|66.99|67.02|66.89|67.12|66.99|67.02|66.89|2240
1605179100000|2020-11-12 11:05:00|67.12|66.99|67.12|66.99|67.22|67.09|67.12|66.99|5003
1605179400000|2020-11-12 11:10:00|67.22|67.09|67.22|67.09|67.32|67.19|67.12|66.99|1137
1605179700000|2020-11-12 11:15:00|67.32|67.19|67.12|66.99|67.32|67.19|67.12|66.99|1885
1605180000000|2020-11-12 11:20:00|67.02|66.89|67.12|66.99|67.12|66.99|67.02|66.89|1233
1605180300000|2020-11-12 11:25:00|67.02|66.89|67.02|66.89|67.12|66.99|67.02|66.89|270
1605180600000|2020-11-12 11:30:00|66.92|66.79|67.12|66.99|67.12|66.99|66.92|66.79|992
1605180900000|2020-11-12 11:35:00|67.02|66.89|67.02|66.89|67.12|66.99|67.02|66.89|274
1605181200000|2020-11-12 11:40:00|67.12|66.99|67.02|66.89|67.12|66.99|67.02|66.89|127
1605181500000|2020-11-12 11:45:00|67.12|66.99|67.12|66.99|67.22|67.09|67.02|66.89|650
1605181800000|2020-11-12 11:50:00|67.22|67.09|67.12|66.99|67.22|67.09|67.12|66.99|1034
1605182100000|2020-11-12 11:55:00|67.02|66.89|67.02|66.89|67.12|66.99|67.02|66.89|791
1605182400000|2020-11-12 12:00:00|66.92|66.79|67.02|66.89|67.02|66.89|66.92|66.79|1884
1605182700000|2020-11-12 12:05:00|66.92|66.79|66.92|66.79|67.02|66.89|66.92|66.79|1567
1605183000000|2020-11-12 12:10:00|67.02|66.89|67.02|66.89|67.02|66.89|66.92|66.79|858
1605183300000|2020-11-12 12:15:00|66.92|66.79|67.02|66.89|67.02|66.89|66.82|66.69|4528
1605183600000|2020-11-12 12:20:00|67.12|66.99|67.02|66.89|67.12|66.99|67.02|66.89|726
1605183900000|2020-11-12 12:25:00|67.12|66.99|67.02|66.89|67.12|66.99|67.02|66.89|363
1605184200000|2020-11-12 12:30:00|66.92|66.79|66.92|66.79|67.02|66.89|66.92|66.79|1173
1605184500000|2020-11-12 12:35:00|66.82|66.69|67.02|66.79|67.02|66.89|66.82|66.69|4646
1605184800000|2020-11-12 12:40:00|66.92|66.89|66.92|66.79|67.02|66.89|66.92|66.79|546
1605185100000|2020-11-12 12:45:00|67.02|66.89|67.02|66.89|67.02|66.89|66.92|66.79|10387
1605185400000|2020-11-12 12:50:00|66.92|66.79|66.62|66.49|66.92|66.79|66.62|66.49|8728
1605185700000|2020-11-12 12:55:00|66.72|66.59|66.42|66.29|66.72|66.59|66.32|66.19|7301
1605186000000|2020-11-12 13:00:00|66.32|66.19|66.52|66.39|66.62|66.39|66.32|66.19|7299
1605186300000|2020-11-12 13:05:00|66.62|66.49|66.52|66.39|66.62|66.49|66.52|66.39|4474
1605186600000|2020-11-12 13:10:00|66.42|66.29|66.32|66.19|66.42|66.29|66.22|66.09|19908
1605186900000|2020-11-12 13:15:00|66.42|66.29|66.22|66.09|66.42|66.29|66.22|66.09|4673
1605187200000|2020-11-12 13:20:00|66.32|66.19|66.22|66.09|66.32|66.19|66.22|66.09|3001
1605187500000|2020-11-12 13:25:00|66.32|66.19|66.32|66.19|66.42|66.29|66.22|66.09|3486
1605187800000|2020-11-12 13:30:00|66.22|66.09|66.32|66.19|66.42|66.29|66.22|66.09|1568
1605188100000|2020-11-12 13:35:00|66.42|66.29|66.42|66.29|66.42|66.29|66.32|66.19|961
1605188400000|2020-11-12 13:40:00|66.32|66.19|66.42|66.29|66.42|66.29|66.32|66.19|345
1605188700000|2020-11-12 13:45:00|66.32|66.19|66.22|66.09|66.32|66.29|66.22|66.09|942
1605189000000|2020-11-12 13:50:00|66.32|66.19|66.22|66.09|66.42|66.29|66.22|66.09|3051
1605189300000|2020-11-12 13:55:00|66.32|66.19|66.42|66.29|66.42|66.29|66.32|66.19|1409
1605189600000|2020-11-12 14:00:00|66.32|66.19|66.22|66.09|66.42|66.29|66.22|66.09|1289
1605189900000|2020-11-12 14:05:00|66.32|66.19|66.22|66.09|66.32|66.19|66.22|66.09|157
1605190200000|2020-11-12 14:10:00|66.12|65.99|66.32|66.19|66.42|66.29|66.12|65.99|5593
1605190500000|2020-11-12 14:15:00|66.42|66.29|66.22|66.09|66.42|66.29|66.22|66.09|1646
1605190800000|2020-11-12 14:20:00|66.32|66.19|66.42|66.29|66.42|66.29|66.22|66.09|278
1605191100000|2020-11-12 14:25:00|66.52|66.39|66.42|66.29|66.52|66.39|66.42|66.29|1497
1605191400000|2020-11-12 14:30:00|66.32|66.19|66.32|66.09|66.42|66.29|66.12|65.99|2790
1605191700000|2020-11-12 14:35:00|66.22|66.19|66.22|66.09|66.32|66.19|66.12|65.99|2734
1605192000000|2020-11-12 14:40:00|66.32|66.19|66.42|66.29|66.42|66.29|66.22|66.09|2720
1605192300000|2020-11-12 14:45:00|66.52|66.39|66.62|66.49|66.72|66.59|66.52|66.39|2291
1605192600000|2020-11-12 14:50:00|66.52|66.39|66.42|66.29|66.52|66.39|66.32|66.19|9064
1605192900000|2020-11-12 14:55:00|66.32|66.19|66.52|66.39|66.52|66.39|66.22|66.09|909
1605193200000|2020-11-12 15:00:00|66.42|66.29|66.52|66.39|66.62|66.49|66.42|66.29|2178
1605193500000|2020-11-12 15:05:00|66.62|66.49|66.82|66.69|66.82|66.69|66.62|66.49|3550
1605193800000|2020-11-12 15:10:00|66.72|66.59|66.92|66.79|66.92|66.79|66.72|66.59|3874
1605194100000|2020-11-12 15:15:00|67.02|66.89|67.12|66.99|67.12|66.99|67.02|66.89|7110
1605194400000|2020-11-12 15:20:00|67.02|66.89|66.82|66.69|67.12|66.99|66.82|66.69|7636
1605194700000|2020-11-12 15:25:00|66.92|66.79|66.92|66.79|67.02|66.89|66.72|66.59|7160
1605195000000|2020-11-12 15:30:00|67.02|66.89|67.02|66.89|67.02|66.89|66.92|66.79|4919
1605195300000|2020-11-12 15:35:00|66.92|66.79|67.22|67.09|67.22|67.09|66.92|66.79|25550
1605195600000|2020-11-12 15:40:00|67.12|66.99|67.12|66.99|67.12|66.99|67.02|66.89|2855
1605195900000|2020-11-12 15:45:00|67.02|66.89|67.12|66.99|67.12|66.99|67.02|66.89|3565
1605196200000|2020-11-12 15:50:00|67.22|67.09|67.22|67.09|67.22|67.09|67.12|66.99|7599
1605196500000|2020-11-12 15:55:00|67.12|66.99|67.22|67.09|67.22|67.09|67.12|66.99|7869
1605196800000|2020-11-12 16:00:00|67.12|66.99|67.12|66.99|67.12|66.99|67.02|66.89|7128
1605197100000|2020-11-12 16:05:00|67.22|67.09|67.22|67.09|67.32|67.19|67.12|66.99|6084
1605197400000|2020-11-12 16:10:00|67.12|66.99|67.22|67.09|67.32|67.19|67.12|66.99|6379
1605197700000|2020-11-12 16:15:00|67.32|67.19|67.32|67.19|67.42|67.29|67.32|67.19|3450
1605198000000|2020-11-12 16:20:00|67.42|67.29|67.32|67.19|67.42|67.29|67.32|67.19|5190
1605198300000|2020-11-12 16:25:00|67.42|67.29|67.22|67.09|67.42|67.29|67.22|67.09|9518
1605198600000|2020-11-12 16:30:00|67.32|67.19|67.32|67.19|67.32|67.19|67.22|67.09|13587
1605198900000|2020-11-12 16:35:00|67.22|67.09|67.12|66.99|67.22|67.09|67.12|66.99|2544
1605199200000|2020-11-12 16:40:00|67.02|66.89|67.12|66.99|67.12|66.99|67.02|66.89|3183
1605199500000|2020-11-12 16:45:00|67.22|67.09|67.12|66.99|67.22|67.09|67.12|66.99|1898
1605199800000|2020-11-12 16:50:00|67.22|67.09|67.12|66.99|67.22|67.09|67.12|66.99|2530
1605200100000|2020-11-12 16:55:00|67.22|67.09|67.12|66.99|67.22|67.09|67.12|66.99|601
1605200400000|2020-11-12 17:00:00|||||||||315
1605200700000|2020-11-12 17:05:00|67.02|66.89|67.12|66.99|67.12|66.99|67.02|66.89|7905
1605201000000|2020-11-12 17:10:00|||||||||165
1605201300000|2020-11-12 17:15:00|||||||||100
1605201600000|2020-11-12 17:20:00|67.02|66.89|67.12|66.99|67.12|66.99|67.02|66.89|1532
1605201900000|2020-11-12 17:25:00|67.02|66.89|66.82|66.69|67.02|66.89|66.82|66.69|1270
1605202200000|2020-11-12 17:30:00|66.92|66.79|66.92|66.79|66.92|66.79|66.92|66.79|245
1605202500000|2020-11-12 17:35:00|66.82|66.69|66.72|66.59|66.82|66.69|66.72|66.59|1119
1605202800000|2020-11-12 17:40:00|66.62|66.49|66.42|66.29|66.72|66.59|66.42|66.29|2653
1605203100000|2020-11-12 17:45:00|66.52|66.39|66.32|66.19|66.52|66.39|66.22|66.09|2760
1605203400000|2020-11-12 17:50:00|66.22|66.09|66.42|66.29|66.42|66.29|66.22|66.09|611
1605203700000|2020-11-12 17:55:00|66.52|66.39|66.52|66.39|66.52|66.39|66.42|66.29|3728
1605204000000|2020-11-12 18:00:00|66.42|66.29|66.52|66.39|66.52|66.39|66.42|66.29|85
1605204300000|2020-11-12 18:05:00|66.42|66.29|66.42|66.29|66.52|66.29|66.42|66.29|1
1605204600000|2020-11-12 18:10:00|||||||||165
1605204900000|2020-11-12 18:15:00|66.32|66.19|66.32|66.19|66.32|66.19|66.22|66.09|444
1605205200000|2020-11-12 18:20:00|66.42|66.29|66.32|66.19|66.42|66.29|66.32|66.19|199
1605205500000|2020-11-12 18:25:00|66.42|66.29|66.42|66.29|66.42|66.29|66.32|66.19|1168
1605205800000|2020-11-12 18:30:00|66.52|66.39|66.42|66.29|66.52|66.39|66.32|66.19|1424
1605206100000|2020-11-12 18:35:00||66.19||66.29||66.29||66.19|1
1605206400000|2020-11-12 18:40:00|||||||||13
1605206700000|2020-11-12 18:45:00|66.32|66.19|66.32|66.19|66.42|66.29|66.32|66.19|21
1605207000000|2020-11-12 18:50:00|66.42|66.29|66.42|66.29|66.42|66.29|66.42|66.29|42
1605207600000|2020-11-12 19:00:00|66.52|66.39|66.42|66.29|66.52|66.39|66.42|66.29|40
1605207900000|2020-11-12 19:05:00|66.32|66.19|66.42|66.29|66.42|66.29|66.32|66.19|59
1605208200000|2020-11-12 19:10:00||66.19||66.29||66.29||66.19|8
1605208500000|2020-11-12 19:15:00|66.32|66.19|66.32|66.19|66.42|66.19|66.32|66.19|14
1605208800000|2020-11-12 19:20:00|66.42|66.29|66.42|66.19|66.42|66.29|66.32|66.19|162
1605209100000|2020-11-12 19:25:00|66.32|66.29|66.32|66.19|66.32|66.29|66.32|66.19|422
1605209400000|2020-11-12 19:30:00|66.22|66.09|66.22|66.09|66.42|66.19|66.22|66.09|846
1605209700000|2020-11-12 19:35:00|66.12|65.99|66.12|65.99|66.12|65.99|66.12|65.99|1208
1605210000000|2020-11-12 19:40:00|66.02|65.89|66.12|65.89|66.12|65.99|66.02|65.89|1172
1605210300000|2020-11-12 19:45:00|66.02|65.99|66.12|65.89|66.12|65.99|66.02|65.89|780
1605210600000|2020-11-12 19:50:00|66.02|65.99|66.02|65.89|66.12|65.99|66.02|65.89|612
1605210900000|2020-11-12 19:55:00|66.12|65.99|66.12|65.89|66.12|65.99|66.02|65.89|128
1605211200000|2020-11-12 20:00:00|66.02||66.02||66.12||66.02||18
1605211500000|2020-11-12 20:05:00|65.92|65.79|66.02|65.89|66.02|65.89|65.92|65.79|68
1605212100000|2020-11-12 20:15:00|66.12|65.99|66.12|65.99|66.12|65.99|66.12|65.99|75
1605212700000|2020-11-12 20:25:00|66.02|65.89|66.02|65.89|66.02|65.89|65.92|65.79|436
1605213000000|2020-11-12 20:30:00||65.79||65.89||65.89||65.79|14
1605213300000|2020-11-12 20:35:00|65.92|65.79|66.02|65.89|66.02|65.89|65.92|65.79|49
1605213600000|2020-11-12 20:40:00|66.12||66.02||66.12||66.02||92
1605213900000|2020-11-12 20:45:00|65.92|65.79|66.02|65.89|66.02|65.89|65.92|65.79|368
1605214200000|2020-11-12 20:50:00|66.12|65.99|66.12|65.89|66.12|65.99|66.02|65.89|240
1605214500000|2020-11-12 20:55:00|66.02|65.99|66.12|65.99|66.12|65.99|66.02|65.89|222
1605251100000|2020-11-13 07:05:00|66.32|66.19|66.32|66.19|66.52|66.39|66.32|66.19|479
1605251400000|2020-11-13 07:10:00|66.22|66.09|66.22|66.09|66.32|66.19|66.22|66.09|67
1605251700000|2020-11-13 07:15:00|66.32|66.19|66.32|66.19|66.32|66.19|66.22|66.19|0
1605252000000|2020-11-13 07:20:00|66.42|66.29|66.42|66.29|66.42|66.29|66.42|66.29|1
1605252300000|2020-11-13 07:25:00|66.32|66.19|66.22|66.09|66.32|66.29|66.22|66.09|592
1605252600000|2020-11-13 07:30:00|66.12|65.99|66.12|65.99|66.22|66.09|66.02|65.89|2020
1605252900000|2020-11-13 07:35:00|66.02|65.89|66.12|65.99|66.12|65.99|66.02|65.89|102
1605253500000|2020-11-13 07:45:00|66.22|66.09|66.22|66.09|66.32|66.09|66.22|66.09|366
1605253800000|2020-11-13 07:50:00|66.32|66.19|66.32|66.19|66.32|66.19|66.32|66.19|376
1605254100000|2020-11-13 07:55:00|66.22|66.09|66.42|66.29|66.42|66.29|66.22|66.09|1988
1605254400000|2020-11-13 08:00:00|66.52|66.19|66.62|66.49|66.82|66.69|66.32|66.19|3143
1605254700000|2020-11-13 08:05:00|66.72|66.59|66.82|66.69|66.82|66.69|66.52|66.39|4007
1605255000000|2020-11-13 08:10:00|66.92|66.79|67.02|66.89|67.22|67.09|66.92|66.79|4118
1605255300000|2020-11-13 08:15:00|67.12|66.99|67.12|66.99|67.32|67.19|67.02|66.89|2534
1605255600000|2020-11-13 08:20:00|67.22|67.09|67.42|67.29|67.42|67.29|67.12|66.99|1201
1605255900000|2020-11-13 08:25:00|67.32|67.19|67.42|67.29|67.42|67.29|67.32|67.19|1582
1605256200000|2020-11-13 08:30:00|67.52|67.39|67.82|67.69|67.82|67.69|67.42|67.29|2413
1605256500000|2020-11-13 08:35:00|67.72|67.59|68.02|67.89|68.02|67.89|67.72|67.59|3485
1605256800000|2020-11-13 08:40:00|67.92|67.79|67.72|67.59|68.02|67.89|67.62|67.49|1770
1605257100000|2020-11-13 08:45:00|67.82|67.69|67.62|67.49|67.82|67.69|67.62|67.49|2229
1605257400000|2020-11-13 08:50:00|67.72|67.59|67.52|67.39|67.72|67.59|67.52|67.39|3119
1605257700000|2020-11-13 08:55:00|67.62|67.49|67.62|67.49|67.62|67.49|67.52|67.39|199
1605258000000|2020-11-13 09:00:00|67.72|67.59|67.82|67.69|67.82|67.69|67.62|67.49|1697
1605258300000|2020-11-13 09:05:00|67.92|67.79|67.82|67.69|67.92|67.79|67.82|67.69|140
1605258600000|2020-11-13 09:10:00|67.92|67.79|67.82|67.69|67.92|67.79|67.82|67.59|951
1605258900000|2020-11-13 09:15:00|67.92|67.79|68.12|67.99|68.22|68.09|67.92|67.79|11069
1605259200000|2020-11-13 09:20:00|68.22|68.09|68.02|67.89|68.22|68.09|68.02|67.89|2306
1605259500000|2020-11-13 09:25:00|68.12|67.99|68.02|67.89|68.12|67.99|68.02|67.89|880
1605259800000|2020-11-13 09:30:00|68.12|67.99|68.12|67.99|68.12|67.99|68.02|67.89|4037
1605260100000|2020-11-13 09:35:00|68.02|67.89|68.12|67.99|68.12|67.99|68.02|67.89|1065
1605260400000|2020-11-13 09:40:00|68.02|67.89|68.22|68.09|68.22|68.09|68.02|67.89|10301
1605260700000|2020-11-13 09:45:00|68.12|67.99|68.12|67.99|68.32|68.19|68.12|67.99|2374
1605261000000|2020-11-13 09:50:00|68.22|68.09|68.22|68.09|68.22|68.09|68.12|67.99|2751
1605261300000|2020-11-13 09:55:00|68.32|67.99|68.32|68.19|68.32|68.19|68.32|67.99|4204
1605261600000|2020-11-13 10:00:00|68.42|68.29|68.42|68.29|68.42|68.29|68.32|68.19|4476
1605261900000|2020-11-13 10:05:00|68.52|68.39|68.52|68.39|68.52|68.39|68.42|68.29|2649
1605262200000|2020-11-13 10:10:00|68.42|68.29|68.42|68.29|68.42|68.29|68.32|68.19|1982
1605262500000|2020-11-13 10:15:00|68.32|68.19|68.42|68.29|68.42|68.29|68.32|68.19|1387
1605262800000|2020-11-13 10:20:00|68.52|68.39|68.32|68.19|68.52|68.39|68.22|68.09|1713
1605263100000|2020-11-13 10:25:00|68.42|68.29|68.22|68.09|68.42|68.29|68.22|68.09|2569
1605263400000|2020-11-13 10:30:00|68.32|68.19|68.32|68.19|68.32|68.19|68.12|67.99|3580
1605263700000|2020-11-13 10:35:00|68.42|68.29|68.52|68.39|68.52|68.39|68.32|68.19|7584
1605264000000|2020-11-13 10:40:00|68.62|68.49|68.52|68.39|68.62|68.49|68.52|68.39|7994
1605264300000|2020-11-13 10:45:00|68.62|68.49|68.52|68.39|68.62|68.49|68.52|68.39|2821
1605264600000|2020-11-13 10:50:00|68.62|68.49|68.62|68.49|68.62|68.49|68.52|68.39|1142
1605264900000|2020-11-13 10:55:00|68.52|68.39|68.62|68.49|68.62|68.49|68.52|68.39|1070
1605265200000|2020-11-13 11:00:00|68.52|68.39|68.22|68.09|68.52|68.39|68.22|68.09|812
1605265500000|2020-11-13 11:05:00|68.32|68.19|68.32|68.19|68.32|68.19|68.22|68.09|1676
1605265800000|2020-11-13 11:10:00|68.22|68.09|68.22|67.99|68.32|68.19|68.12|67.99|192
1605266100000|2020-11-13 11:15:00|68.12|68.09|68.22|68.09|68.22|68.09|68.12|67.99|985
1605266400000|2020-11-13 11:20:00|68.32|68.19|68.02|67.79|68.32|68.19|67.92|67.79|1760
1605266700000|2020-11-13 11:25:00|67.92|67.89|68.02|67.89|68.02|67.89|67.92|67.79|834
1605267000000|2020-11-13 11:30:00|67.92|67.79|68.12|67.99|68.22|68.09|67.92|67.79|349
1605267300000|2020-11-13 11:35:00|68.22|67.89|68.02|67.89|68.22|67.99|68.02|67.89|1475
1605267600000|2020-11-13 11:40:00|67.92|67.79|68.02|67.89|68.12|67.99|67.92|67.79|1608
1605267900000|2020-11-13 11:45:00|67.92|67.79|67.82|67.69|67.92|67.79|67.82|67.69|10033
1605268200000|2020-11-13 11:50:00|67.72|67.59|67.72|67.59|67.82|67.69|67.72|67.59|3335
1605268500000|2020-11-13 11:55:00|67.82|67.69|68.02|67.89|68.02|67.89|67.82|67.69|14289
1605268800000|2020-11-13 12:00:00|67.92|67.79|67.92|67.79|68.02|67.89|67.82|67.69|417
1605269100000|2020-11-13 12:05:00|67.82|67.69|67.82|67.69|67.92|67.79|67.82|67.69|302
1605269400000|2020-11-13 12:10:00|67.72|67.59|67.72|67.59|67.72|67.59|67.72|67.59|19
1605269700000|2020-11-13 12:15:00|||||||||50
1605270000000|2020-11-13 12:20:00|67.62|67.49|67.72|67.59|67.72|67.59|67.52|67.39|2282
1605270300000|2020-11-13 12:25:00|67.82|67.69|67.92|67.79|67.92|67.79|67.82|67.69|1346
1605270600000|2020-11-13 12:30:00|67.82|67.69|68.02|67.89|68.02|67.89|67.82|67.69|1086
1605270900000|2020-11-13 12:35:00|67.92|67.79|68.02|67.89|68.02|67.89|67.92|67.79|548
1605271200000|2020-11-13 12:40:00||67.79||67.79||67.89||67.79|12
1605271500000|2020-11-13 12:45:00|67.92|67.89|68.02|67.89|68.02|67.89|67.92|67.79|253
1605271800000|2020-11-13 12:50:00|67.92|67.79|68.02|67.79|68.02|67.89|67.92|67.79|745
1605272100000|2020-11-13 12:55:00|67.92|67.89|67.92|67.79|68.02|67.89|67.92|67.79|139
1605272400000|2020-11-13 13:00:00|67.82|67.69|67.82|67.69|67.82|67.69|67.82|67.69|299
1605272700000|2020-11-13 13:05:00|||||||||3
1605273000000|2020-11-13 13:10:00|67.92|67.79|67.72|67.59|67.92|67.79|67.72|67.59|954
1605273300000|2020-11-13 13:15:00|67.82|67.69|67.92|67.79|67.92|67.79|67.82|67.69|264
1605273600000|2020-11-13 13:20:00|68.02|67.89|67.92|67.79|68.02|67.89|67.92|67.79|119
1605273900000|2020-11-13 13:25:00|68.02|67.89|67.82|67.69|68.02|67.89|67.72|67.59|2009
1605274200000|2020-11-13 13:30:00|67.92|67.79|68.02|67.89|68.02|67.89|67.82|67.69|334
1605274500000|2020-11-13 13:35:00|67.92|67.79|67.92|67.79|68.02|67.89|67.92|67.79|269
1605274800000|2020-11-13 13:40:00|68.02|67.89|68.02|67.89|68.12|67.99|67.92|67.79|5055
1605275100000|2020-11-13 13:45:00|68.12|67.99|68.12|67.99|68.12|67.99|68.02|67.89|2197
1605275400000|2020-11-13 13:50:00|68.02|67.89|68.12|67.99|68.12|67.99|68.02|67.89|1306
1605275700000|2020-11-13 13:55:00|||||||||328
1605276000000|2020-11-13 14:00:00|68.22|68.09|68.12|67.99|68.22|68.09|68.12|67.99|882
1605276300000|2020-11-13 14:05:00|68.02|67.89|68.02|67.89|68.12|67.99|68.02|67.89|544
1605276600000|2020-11-13 14:10:00|67.92|67.79|68.02|67.89|68.02|67.89|67.92|67.79|440
1605276900000|2020-11-13 14:15:00|68.12|67.99|68.12|67.99|68.12|67.99|68.02|67.89|509
1605277200000|2020-11-13 14:20:00|68.02|67.89|68.12|67.99|68.12|67.99|68.02|67.89|1659
1605277500000|2020-11-13 14:25:00|68.02|67.89|68.12|67.99|68.12|67.99|68.02|67.89|454
1605277800000|2020-11-13 14:30:00|68.22|68.09|68.42|68.29|68.42|68.29|68.12|67.99|1103
1605278100000|2020-11-13 14:35:00|68.32|68.19|68.32|68.19|68.42|68.29|68.32|68.19|1914
1605278400000|2020-11-13 14:40:00|68.42|68.29|68.32|68.19|68.42|68.29|68.32|68.19|1250
1605278700000|2020-11-13 14:45:00|68.42|68.29|68.52|68.39|68.52|68.39|68.42|68.29|2376
1605279000000|2020-11-13 14:50:00|68.42|68.29|68.42|68.29|68.42|68.29|68.42|68.29|721
1605279300000|2020-11-13 14:55:00|68.52|68.39|68.42|68.29|68.52|68.39|68.32|68.19|1613
1605279600000|2020-11-13 15:00:00|68.32|68.19|68.32|68.19|68.32|68.19|68.22|68.09|2772
1605279900000|2020-11-13 15:05:00|68.42|68.29|68.52|68.39|68.52|68.39|68.32|68.19|4748
1605280200000|2020-11-13 15:10:00|68.42|68.29|68.42|68.29|68.52|68.39|68.42|68.29|3770
1605280500000|2020-11-13 15:15:00|68.32|68.19|68.22|68.09|68.42|68.29|68.22|68.09|5854
1605280800000|2020-11-13 15:20:00|68.32|68.19|68.32|68.19|68.32|68.19|68.22|68.09|2022
1605281100000|2020-11-13 15:25:00|68.22|68.09|68.42|68.29|68.42|68.29|68.22|68.09|6661
1605281400000|2020-11-13 15:30:00|68.32|68.19|68.52|68.39|68.52|68.39|68.32|68.19|2744
1605281700000|2020-11-13 15:35:00|68.42|68.29|68.42|68.29|68.52|68.39|68.42|68.29|3462
1605282000000|2020-11-13 15:40:00|68.52|68.39|68.62|68.49|68.62|68.49|68.52|68.39|4244
1605282300000|2020-11-13 15:45:00|68.52|68.39|68.52|68.39|68.62|68.49|68.52|68.39|3616
1605282600000|2020-11-13 15:50:00|68.62|68.49|68.52|68.39|68.62|68.49|68.52|68.39|5703
1605282900000|2020-11-13 15:55:00|68.42|68.29|68.42|68.29|68.42|68.29|68.32|68.19|4524
1605283200000|2020-11-13 16:00:00|68.52|68.39|68.62|68.49|68.62|68.49|68.42|68.29|8032
1605283500000|2020-11-13 16:05:00|68.52|68.39|68.62|68.49|68.62|68.49|68.52|68.39|4333
1605283800000|2020-11-13 16:10:00|||||||||3667
1605284100000|2020-11-13 16:15:00|68.52|68.39|68.62|68.49|68.62|68.49|68.52|68.39|6690
1605284400000|2020-11-13 16:20:00|68.52|68.39|68.62|68.49|68.62|68.49|68.52|68.39|8775
1605284700000|2020-11-13 16:25:00|68.52|68.39|68.72|68.59|68.72|68.59|68.52|68.39|13427
1605285000000|2020-11-13 16:30:00|68.62|68.49|68.52|68.39|68.72|68.59|68.52|68.39|12773
1605285300000|2020-11-13 16:35:00|68.42|68.29|68.42|68.19|68.52|68.39|68.32|68.19|4080
1605285600000|2020-11-13 16:40:00|68.52|68.29|68.52|68.39|68.52|68.39|68.52|68.29|2870
1605285900000|2020-11-13 16:45:00|68.42|68.29|68.52|68.39|68.52|68.39|68.42|68.29|6496
1605286200000|2020-11-13 16:50:00|68.62|68.49|68.62|68.49|68.62|68.49|68.62|68.49|2508
1605286500000|2020-11-13 16:55:00|||||||||326
1605286800000|2020-11-13 17:00:00|68.72|68.59|68.72|68.49|68.72|68.59|68.62|68.49|1349
1605287100000|2020-11-13 17:05:00|68.62||68.62||68.62||68.62||357
1605287400000|2020-11-13 17:10:00|68.52|68.39|68.62|68.49|68.62|68.49|68.52|68.39|176
1605288000000|2020-11-13 17:20:00|||||||||243
1605288300000|2020-11-13 17:25:00|68.72|68.59|68.72|68.59|68.72|68.59|68.72|68.59|118
1605288600000|2020-11-13 17:30:00|||||||||13
1605288900000|2020-11-13 17:35:00|||||||||349
1605289200000|2020-11-13 17:40:00|||||||||3
1605289500000|2020-11-13 17:45:00|68.62|68.49|68.72|68.59|68.72|68.59|68.62|68.49|531
1605290100000|2020-11-13 17:55:00|||||||||77
1605290400000|2020-11-13 18:00:00|||||||||4
1605290700000|2020-11-13 18:05:00|68.82|68.69|68.82|68.69|68.82|68.69|68.82|68.69|59
1605291000000|2020-11-13 18:10:00||68.59||68.69||68.69||68.59|49
1605291600000|2020-11-13 18:20:00|68.92|68.79|68.92|68.69|68.92|68.79|68.82|68.69|246
1605291900000|2020-11-13 18:25:00|68.82|68.79|68.82|68.69|68.82|68.79|68.82|68.69|176
1605292200000|2020-11-13 18:30:00|68.92|68.59|68.92|68.79|68.92|68.79|68.82|68.59|2135
1605293100000|2020-11-13 18:45:00|||||||||22
1605293400000|2020-11-13 18:50:00|69.02|68.89|69.02|68.89|69.02|68.89|69.02|68.89|138
1605293700000|2020-11-13 18:55:00|||||||||5
1605294000000|2020-11-13 19:00:00|||||||||22
1605294300000|2020-11-13 19:05:00|69.12|68.99|69.22|69.09|69.22|69.09|69.12|68.99|753
1605294600000|2020-11-13 19:10:00|69.12|68.99|69.12|68.99|69.12|68.99|69.12|68.99|1345
1605294900000|2020-11-13 19:15:00|69.02|68.89|69.12|68.99|69.12|68.99|69.02|68.89|32
1605295200000|2020-11-13 19:20:00|69.22|69.09|69.12|68.99|69.22|69.09|69.12|68.99|322
1605295500000|2020-11-13 19:25:00|||||||||1
1605295800000|2020-11-13 19:30:00|69.22||69.22||69.22||69.22||141
1605296100000|2020-11-13 19:35:00|69.12|68.89|69.12|68.99|69.12|68.99|69.02|68.89|765
1605296400000|2020-11-13 19:40:00|69.02|68.89|69.02|68.89|69.02|68.89|69.02|68.89|8
1605296700000|2020-11-13 19:45:00|||||||||142
1605297000000|2020-11-13 19:50:00|||||||||1
1605297300000|2020-11-13 19:55:00|69.12|68.99|69.12|68.99|69.12|68.99|69.12|68.99|143
1605297600000|2020-11-13 20:00:00|69.02|68.89|69.02|68.89|69.02|68.89|69.02|68.89|51
1605297900000|2020-11-13 20:05:00|69.12|68.99|69.12|68.99|69.12|68.99|69.12|68.99|22
1605298200000|2020-11-13 20:10:00|69.22|69.09|69.22|68.99|69.22|69.09|69.22|68.99|90
1605298500000|2020-11-13 20:15:00|69.32|69.09|69.12|68.99|69.32|69.19|69.12|68.99|2046
1605299100000|2020-11-13 20:25:00|69.22|69.09|69.22|69.09|69.22|69.09|69.22|69.09|31
1605299400000|2020-11-13 20:30:00|||||||||143
1605299700000|2020-11-13 20:35:00|69.32|69.19|69.32|69.19|69.32|69.19|69.32|69.09|28
1605300000000|2020-11-13 20:40:00|69.42|69.29|69.42|69.29|69.42|69.29|69.42|69.19|565
1605300300000|2020-11-13 20:45:00|69.32|69.19|69.32|69.09|69.42|69.29|69.22|69.09|473
1605300600000|2020-11-13 20:50:00|69.22|69.19|69.22|69.09|69.22|69.19|69.22|69.09|219
1605300900000|2020-11-13 20:55:00|69.12|68.99|69.22|69.09|69.22|69.09|69.12|68.99|481
1605510300000|2020-11-16 07:05:00|70.52|70.39|70.82|70.59|70.82|70.69|70.52|70.39|1410
1605510600000|2020-11-16 07:10:00|70.92|70.69|70.92|70.79|70.92|70.79|70.82|70.69|735
1605510900000|2020-11-16 07:15:00|71.02|70.89|71.02|70.89|71.02|70.89|70.92|70.79|769
1605511200000|2020-11-16 07:20:00|71.12|70.99|71.12|70.99|71.22|71.09|71.12|70.99|757
1605511500000|2020-11-16 07:25:00|71.02|70.89|71.12|70.99|71.12|70.99|71.02|70.89|652
1605511800000|2020-11-16 07:30:00|71.02|70.89|71.02|70.89|71.02|70.89|70.82|70.69|1412
1605512100000|2020-11-16 07:35:00|71.12|70.99|71.22|71.09|71.32|71.19|71.12|70.99|1325
1605512400000|2020-11-16 07:40:00|71.32|70.99|71.52|71.39|71.52|71.39|71.02|70.89|4291
1605512700000|2020-11-16 07:45:00|71.42|71.29|71.52|71.39|71.52|71.39|71.42|71.29|540
1605513000000|2020-11-16 07:50:00|71.42|71.29|71.32|71.19|71.52|71.39|71.32|71.19|2255
1605513300000|2020-11-16 07:55:00|71.22|71.09|70.52|70.39|71.42|71.29|70.52|70.39|10384
1605513600000|2020-11-16 08:00:00|70.62|70.49|71.22|71.09|71.32|71.19|70.52|70.39|13914
1605513900000|2020-11-16 08:05:00|71.32|71.19|71.32|71.19|71.52|71.39|71.12|70.99|11033
1605514200000|2020-11-16 08:10:00|71.42|71.29|70.92|70.79|71.42|71.29|70.92|70.69|9783
1605514500000|2020-11-16 08:15:00|70.82|70.69|70.82|70.69|71.12|70.99|70.82|70.69|4002
1605514800000|2020-11-16 08:20:00|70.92|70.79|70.82|70.69|70.92|70.79|70.72|70.59|8258
1605515100000|2020-11-16 08:25:00|70.92|70.79|70.82|70.69|70.92|70.79|70.72|70.59|4493
1605515400000|2020-11-16 08:30:00|70.72|70.59|70.72|70.59|70.92|70.79|70.62|70.49|4747
1605515700000|2020-11-16 08:35:00|70.82|70.69|70.42|70.29|70.82|70.69|70.32|70.19|12040
1605516000000|2020-11-16 08:40:00|70.52|70.39|70.42|70.29|70.52|70.39|70.42|70.29|1619
1605516300000|2020-11-16 08:45:00|70.52|70.39|70.42|70.29|70.52|70.39|70.32|70.19|2650
1605516600000|2020-11-16 08:50:00|70.52|70.39|70.02|69.89|70.52|70.39|70.02|69.89|2793
1605516900000|2020-11-16 08:55:00|70.12|69.99|70.22|70.09|70.22|70.09|69.92|69.79|6848
1605517200000|2020-11-16 09:00:00|70.32|70.19|70.82|70.69|70.82|70.69|70.32|70.19|2704
1605517500000|2020-11-16 09:05:00|70.72|70.59|70.92|70.79|71.02|70.89|70.72|70.59|3097
1605517800000|2020-11-16 09:10:00|71.02|70.89|71.02|70.89|71.02|70.89|70.92|70.79|1452
1605518100000|2020-11-16 09:15:00|70.92|70.79|70.92|70.79|71.12|70.99|70.82|70.69|2725
1605518400000|2020-11-16 09:20:00|71.02|70.89|70.92|70.79|71.02|70.89|70.92|70.79|4166
1605518700000|2020-11-16 09:25:00|71.02|70.89|70.72|70.59|71.02|70.89|70.72|70.59|567
1605519000000|2020-11-16 09:30:00|70.82|70.69|70.92|70.79|71.02|70.89|70.72|70.59|3234
1605519300000|2020-11-16 09:35:00|70.82|70.69|70.92|70.79|71.02|70.89|70.82|70.69|6959
1605519600000|2020-11-16 09:40:00|71.02|70.89|70.92|70.69|71.02|70.89|70.82|70.69|1617
1605519900000|2020-11-16 09:45:00|70.82|70.79|70.92|70.79|70.92|70.79|70.82|70.69|276
1605520200000|2020-11-16 09:50:00|70.82|70.69|70.92|70.79|70.92|70.79|70.82|70.69|1092
1605520500000|2020-11-16 09:55:00|70.82|70.69|70.82|70.69|70.92|70.69|70.72|70.59|4004
1605520800000|2020-11-16 10:00:00|70.92|70.79|70.82|70.69|70.92|70.79|70.72|70.59|1140
1605521100000|2020-11-16 10:05:00|70.92|70.59|70.72|70.59|70.92|70.59|70.62|70.49|1140
1605521400000|2020-11-16 10:10:00|70.62|70.49|70.62|70.49|70.62|70.49|70.62|70.49|151
1605521700000|2020-11-16 10:15:00|||||||||19217
1605522000000|2020-11-16 10:20:00|70.52|70.39|70.52|70.39|70.62|70.49|70.52|70.39|1965
1605522300000|2020-11-16 10:25:00|70.42|70.29|70.32|70.19|70.42|70.29|70.32|70.19|485
1605522600000|2020-11-16 10:30:00|70.42|70.29|70.42|70.29|70.42|70.29|70.42|70.29|1030
1605522900000|2020-11-16 10:35:00|70.32|70.19|70.42|70.29|70.42|70.29|70.32|70.19|2203
1605523200000|2020-11-16 10:40:00|70.52|70.39|70.42|70.29|70.52|70.39|70.42|70.29|489
1605523500000|2020-11-16 10:45:00|70.32|70.19|70.42|70.29|70.42|70.29|70.32|70.19|1106
1605523800000|2020-11-16 10:50:00|70.32|70.19|70.42|70.19|70.42|70.29|70.32|70.19|675
1605524100000|2020-11-16 10:55:00|70.32|70.29|70.42|70.29|70.42|70.29|70.32|70.19|216
1605524400000|2020-11-16 11:00:00|70.52|70.39|70.42|70.29|70.62|70.49|70.42|70.29|1559
1605524700000|2020-11-16 11:05:00|70.52|70.39|70.42|70.29|70.52|70.39|70.42|70.29|1110
1605525000000|2020-11-16 11:10:00|70.52|70.39|70.42|70.29|70.52|70.39|70.42|70.29|951
1605525300000|2020-11-16 11:15:00|70.32|70.19|70.42|70.29|70.52|70.39|70.32|70.19|1198
1605525600000|2020-11-16 11:20:00|70.52|70.39|70.62|70.49|70.72|70.59|70.52|70.29|1735
1605525900000|2020-11-16 11:25:00|70.72||70.62||70.72||70.62||1927
1605526200000|2020-11-16 11:30:00|70.52|70.39|70.52|70.39|70.62|70.49|70.52|70.39|1840
1605526500000|2020-11-16 11:35:00|70.42|70.29|70.52|70.39|70.52|70.39|70.42|70.29|536
1605526800000|2020-11-16 11:40:00|70.42|70.29|70.42|70.29|70.42|70.29|70.42|70.29|2144
1605527100000|2020-11-16 11:45:00|70.52|70.39|70.52|70.29|70.52|70.39|70.42|70.29|1129
1605527400000|2020-11-16 11:50:00|70.42|70.39|70.82|70.69|70.92|70.79|70.42|70.29|8422
1605527700000|2020-11-16 11:55:00|70.72|70.59|71.72|71.59|71.92|71.79|70.72|70.59|24263
1605528000000|2020-11-16 12:00:00|71.62|71.49|72.02|71.89|72.02|71.89|71.52|71.39|6439
1605528300000|2020-11-16 12:05:00|72.12|71.99|72.02|71.89|72.12|71.99|71.92|71.79|7567
1605528600000|2020-11-16 12:10:00|71.92|71.79|71.92|71.79|72.12|71.99|71.92|71.79|8377
1605528900000|2020-11-16 12:15:00|72.02|71.89|72.12|71.99|72.12|71.99|71.92|71.79|5238
1605529200000|2020-11-16 12:20:00|72.02|71.89|72.02|71.79|72.22|72.09|71.92|71.79|5205
1605529500000|2020-11-16 12:25:00|71.92|71.89|71.82|71.69|72.02|71.89|71.72|71.59|7074
1605529800000|2020-11-16 12:30:00|71.72|71.59|72.02|71.79|72.02|71.89|71.72|71.59|3267
1605530100000|2020-11-16 12:35:00|71.92|71.89|72.02|71.89|72.02|71.89|71.92|71.79|5200
1605530400000|2020-11-16 12:40:00|71.92|71.79|72.12|71.99|72.22|72.09|71.92|71.79|6098
1605530700000|2020-11-16 12:45:00|72.02|71.89|71.92|71.79|72.12|71.99|71.92|71.79|4460
1605531000000|2020-11-16 12:50:00|71.82|71.69|71.82|71.69|71.92|71.79|71.82|71.59|4691
1605531300000|2020-11-16 12:55:00|71.72|71.59|71.82|71.69|71.82|71.69|71.72|71.59|1713
1605531600000|2020-11-16 13:00:00|71.72|71.59|71.62|71.49|71.82|71.69|71.62|71.49|6166
1605531900000|2020-11-16 13:05:00|71.72|71.59|71.62|71.49|71.72|71.59|71.62|71.49|1196
1605532200000|2020-11-16 13:10:00|71.72|71.59|71.72|71.59|71.82|71.69|71.62|71.49|5011
1605532500000|2020-11-16 13:15:00|71.82|71.69|71.92|71.79|71.92|71.79|71.82|71.69|2732
1605532800000|2020-11-16 13:20:00|71.82|71.69|71.92|71.79|71.92|71.79|71.82|71.69|1913
1605533100000|2020-11-16 13:25:00|71.82|71.69|71.92|71.69|71.92|71.79|71.82|71.69|947
1605533400000|2020-11-16 13:30:00|71.82|71.59|71.82|71.59|71.92|71.69|71.72|71.59|392
1605533700000|2020-11-16 13:35:00|71.72|71.69|71.72|71.49|71.82|71.69|71.62|71.49|8325
1605534000000|2020-11-16 13:40:00|71.62|71.59|71.52|71.39|71.72|71.59|71.52|71.39|2752
1605534300000|2020-11-16 13:45:00|71.42|71.29|71.62|71.49|71.62|71.49|71.42|71.29|7073
1605534600000|2020-11-16 13:50:00|71.52|71.39|71.42|71.29|71.52|71.39|71.32|71.19|2911
1605534900000|2020-11-16 13:55:00|71.52|71.39|71.52|71.39|71.52|71.39|71.42|71.29|614
1605535200000|2020-11-16 14:00:00|71.62|71.49|71.52|71.39|71.62|71.49|71.52|71.39|3653
1605535500000|2020-11-16 14:05:00|71.42|71.29|71.52|71.39|71.52|71.39|71.42|71.29|2852
1605535800000|2020-11-16 14:10:00|71.62|71.29|71.62|71.49|71.62|71.49|71.42|71.29|1546
1605536100000|2020-11-16 14:15:00|71.52|71.39|71.62|71.49|71.72|71.59|71.52|71.39|2516
1605536400000|2020-11-16 14:20:00|71.52|71.39|71.52|71.39|71.72|71.49|71.52|71.39|704
1605536700000|2020-11-16 14:25:00|71.62|71.49|71.42|71.29|71.62|71.49|71.32|71.19|6876
1605537000000|2020-11-16 14:30:00|71.52|71.39|71.42|71.29|71.52|71.39|71.32|71.19|5816
1605537300000|2020-11-16 14:35:00|71.32|71.19|71.02|70.89|71.42|71.29|71.02|70.89|3706
1605537600000|2020-11-16 14:40:00|71.12|70.99|71.12|70.99|71.12|70.99|71.02|70.79|3855
1605537900000|2020-11-16 14:45:00|71.22|71.09|71.02|70.89|71.22|71.09|71.02|70.89|1882
1605538200000|2020-11-16 14:50:00|70.92|70.79|70.72|70.59|71.02|70.79|70.72|70.59|1086
1605538500000|2020-11-16 14:55:00|70.62|70.49|71.02|70.89|71.02|70.89|70.62|70.49|6181
1605538800000|2020-11-16 15:00:00|70.92|70.79|70.72|70.59|70.92|70.79|70.62|70.49|7745
1605539100000|2020-11-16 15:05:00|70.62|70.49|70.52|70.39|70.72|70.59|70.52|70.39|4706
1605539400000|2020-11-16 15:10:00|70.42|70.29|70.42|70.29|70.52|70.39|70.32|70.19|8966
1605539700000|2020-11-16 15:15:00|70.52|70.39|70.52|70.39|70.52|70.39|70.22|70.09|6387
1605540000000|2020-11-16 15:20:00|70.62|70.49|70.72|70.59|70.72|70.59|70.52|70.39|4594
1605540300000|2020-11-16 15:25:00|70.62|70.49|70.82|70.69|70.82|70.69|70.62|70.49|2648
1605540600000|2020-11-16 15:30:00|70.72|70.59|70.82|70.69|70.92|70.79|70.72|70.59|2367
1605540900000|2020-11-16 15:35:00|70.92|70.79|71.02|70.89|71.02|70.89|70.82|70.69|1431
1605541200000|2020-11-16 15:40:00|71.12|70.99|71.02|70.89|71.22|71.09|71.02|70.89|4452
1605541500000|2020-11-16 15:45:00|71.12|70.99|70.92|70.79|71.12|70.99|70.92|70.79|1317
1605541800000|2020-11-16 15:50:00|71.02|70.89|71.02|70.89|71.02|70.89|70.92|70.89|11015
1605542100000|2020-11-16 15:55:00|70.92|70.79|71.02|70.89|71.02|70.89|70.92|70.79|1151
1605542400000|2020-11-16 16:00:00|70.92|70.79|71.02|70.89|71.02|70.89|70.92|70.79|10121
1605542700000|2020-11-16 16:05:00|70.92|70.79|70.72|70.59|70.92|70.79|70.72|70.59|3225
1605543000000|2020-11-16 16:10:00|70.62|70.49|70.62|70.49|70.72|70.59|70.62|70.49|4374
1605543300000|2020-11-16 16:15:00|70.72|70.59|70.72|70.59|70.72|70.59|70.52|70.39|12433
1605543600000|2020-11-16 16:20:00|70.82|70.69|70.82|70.69|70.92|70.79|70.82|70.69|4785
1605543900000|2020-11-16 16:25:00|70.72|70.59|70.82|70.69|70.92|70.79|70.72|70.59|13468
1605544200000|2020-11-16 16:30:00|70.92|70.79|70.82|70.69|70.92|70.79|70.82|70.69|12565
1605544500000|2020-11-16 16:35:00|70.72|70.59|70.72|70.59|70.72|70.59|70.62|70.49|3833
1605544800000|2020-11-16 16:40:00|70.62|70.49|70.62|70.49|70.62|70.49|70.62|70.49|731
1605545100000|2020-11-16 16:45:00|70.72|70.59|70.62|70.49|70.72|70.59|70.62|70.49|1204
1605545400000|2020-11-16 16:50:00|70.72|70.59|70.62|70.49|70.72|70.59|70.62|70.49|1020
1605545700000|2020-11-16 16:55:00|70.72|70.59|70.72|70.59|70.82|70.69|70.72|70.59|3404
1605546000000|2020-11-16 17:00:00|||||||||308
1605546300000|2020-11-16 17:05:00|||||||||107
1605546600000|2020-11-16 17:10:00|70.82|70.49|70.62|70.49|70.82|70.49|70.62|70.49|2538
1605546900000|2020-11-16 17:15:00|70.52|70.39|70.52|70.39|70.52|70.49|70.42|70.29|1611
1605547200000|2020-11-16 17:20:00|70.42|70.29|70.42|70.29|70.42|70.39|70.42|70.29|284
1605547500000|2020-11-16 17:25:00|70.52|70.39|70.42|70.29|70.52|70.39|70.42|70.29|588
1605547800000|2020-11-16 17:30:00|||||||||940
1605548100000|2020-11-16 17:35:00|||||||||2
1605548400000|2020-11-16 17:40:00|||||||||496
1605548700000|2020-11-16 17:45:00|||||||||20
1605549000000|2020-11-16 17:50:00|||||||||16
1605549300000|2020-11-16 17:55:00|||||||||10
1605549600000|2020-11-16 18:00:00|||||||||127
1605549900000|2020-11-16 18:05:00|70.52||70.42||70.52||70.42||93
1605550200000|2020-11-16 18:10:00|70.52|70.39|70.42|70.29|70.52|70.39|70.42|70.29|331
1605550500000|2020-11-16 18:15:00|70.52||70.42||70.52||70.42||0
1605550800000|2020-11-16 18:20:00|70.32|70.19|70.42|70.29|70.42|70.29|70.32|70.19|174
1605551100000|2020-11-16 18:25:00|70.32|70.19|70.32|70.09|70.42|70.29|70.32|70.09|174
1605551400000|2020-11-16 18:30:00||70.19||70.19||70.19||70.09|1
1605551700000|2020-11-16 18:35:00|70.22|70.09|70.22|70.09|70.22|70.09|70.22|70.09|124
1605552000000|2020-11-16 18:40:00|70.12|69.99|70.22|70.09|70.22|70.09|70.12|69.99|304
1605552300000|2020-11-16 18:45:00|70.12|69.99|70.22|70.09|70.22|70.09|70.12|69.99|92
1605552600000|2020-11-16 18:50:00|70.12|69.99|70.22|70.09|70.22|70.09|70.12|69.99|56
1605552900000|2020-11-16 18:55:00|70.12|69.99|70.12|69.99|70.12|70.09|70.12|69.99|1436
1605553200000|2020-11-16 19:00:00|70.02|69.89|70.12|69.99|70.12|69.99|70.02|69.89|251
1605553500000|2020-11-16 19:05:00|70.02|69.89|70.12|69.99|70.12|69.99|70.02|69.89|1907
1605553800000|2020-11-16 19:10:00||69.89||69.99||69.99||69.89|527
1605554100000|2020-11-16 19:15:00|||||||||1
1605554400000|2020-11-16 19:20:00|70.22|70.09|70.22|70.09|70.22|70.09|70.12|69.99|61
1605554700000|2020-11-16 19:25:00|||||||||2
1605555000000|2020-11-16 19:30:00|70.32|70.19|70.32|70.09|70.32|70.19|70.22|70.09|180
1605555300000|2020-11-16 19:35:00|70.22|70.19|70.22|70.09|70.22|70.19|70.22|70.09|1
1605555600000|2020-11-16 19:40:00|70.32|70.19|70.32|70.09|70.32|70.19|70.32|70.09|18
1605555900000|2020-11-16 19:45:00|70.22|70.19|70.22|70.09|70.32|70.19|70.22|70.09|15
1605556200000|2020-11-16 19:50:00|70.32|70.19|70.32|70.19|70.32|70.19|70.32|70.19|0
1605556500000|2020-11-16 19:55:00||70.09||70.19||70.19||70.09|1
1605556800000|2020-11-16 20:00:00|70.22|70.09|70.22|70.09|70.32|70.19|70.22|70.09|233
1605557100000|2020-11-16 20:05:00|70.32|70.19|70.32|70.19|70.32|70.19|70.22|70.09|105
1605557400000|2020-11-16 20:10:00|||||||||2
1605557700000|2020-11-16 20:15:00|||||||||225
1605558000000|2020-11-16 20:20:00|70.42|70.29|70.32|70.19|70.42|70.29|70.32|70.19|79
1605558300000|2020-11-16 20:25:00|70.22|70.09|70.32|70.09|70.32|70.09|70.22|70.09|112
1605558600000|2020-11-16 20:30:00|70.42|70.19|70.42|70.29|70.42|70.29|70.42|70.19|55
1605558900000|2020-11-16 20:35:00|||||||||200
1605559200000|2020-11-16 20:40:00|70.52|70.39|70.52|70.39|70.52|70.39|70.52|70.39|40
1605559500000|2020-11-16 20:45:00|70.42|70.29|70.42|70.29|70.42|70.29|70.42|70.29|365
1605559800000|2020-11-16 20:50:00||70.19||70.29||70.29||70.19|520
1605560100000|2020-11-16 20:55:00|70.52|70.39|70.62|70.39|70.72|70.39|70.42|70.29|1025
1605596700000|2020-11-17 07:05:00|70.12|69.89|70.12|69.99|70.22|70.09|70.02|69.89|174
1605597000000|2020-11-17 07:10:00|70.02|69.89|70.12|69.99|70.12|69.99|70.02|69.89|323
1605597300000|2020-11-17 07:15:00|70.22|70.09|70.22|70.09|70.32|70.09|70.22|70.09|160
1605597900000|2020-11-17 07:25:00|70.32|70.19|70.32|70.19|70.32|70.19|70.32|70.19|20
1605598200000|2020-11-17 07:30:00|70.42|70.29|70.32|70.19|70.42|70.29|70.32|70.19|278
1605598500000|2020-11-17 07:35:00|70.22|70.09|70.22|70.09|70.22|70.09|70.22|70.09|105
1605598800000|2020-11-17 07:40:00|70.32|70.19|70.32|70.19|70.42|70.29|70.32|70.09|648
1605599100000|2020-11-17 07:45:00|70.42|70.29|70.32|70.19|70.42|70.29|70.32|70.19|36
1605599400000|2020-11-17 07:50:00|70.42|70.29|70.42|70.29|70.52|70.29|70.42|70.29|30
1605599700000|2020-11-17 07:55:00|70.52|70.39|70.82|70.59|70.82|70.69|70.42|70.29|1882
1605600000000|2020-11-17 08:00:00|70.72|70.49|70.42|70.29|70.82|70.69|70.32|70.19|8430
1605600300000|2020-11-17 08:05:00|70.52|70.39|70.72|70.59|70.82|70.69|70.42|70.29|2864
1605600600000|2020-11-17 08:10:00|70.62|70.49|70.52|70.29|70.72|70.59|70.42|70.29|2410
1605600900000|2020-11-17 08:15:00|70.42|70.39|70.22|70.09|70.62|70.49|70.22|70.09|3608
1605601200000|2020-11-17 08:20:00|70.12|69.99|70.32|70.19|70.32|70.19|69.92|69.79|5936
1605601500000|2020-11-17 08:25:00|70.42|70.29|70.32|70.19|70.42|70.29|70.22|70.09|5585
1605601800000|2020-11-17 08:30:00|70.42|70.29|70.32|70.19|70.42|70.29|70.22|70.09|1927
1605602100000|2020-11-17 08:35:00|70.42|70.29|70.02|69.89|70.42|70.29|70.02|69.89|2149
1605602400000|2020-11-17 08:40:00|69.92|69.79|70.12|69.99|70.12|69.99|69.92|69.79|2345
1605602700000|2020-11-17 08:45:00|70.02|69.89|70.02|69.89|70.12|69.99|70.02|69.89|4390
1605603000000|2020-11-17 08:50:00|70.12|69.99|69.92|69.79|70.12|69.99|69.92|69.79|1595
1605603300000|2020-11-17 08:55:00|70.02|69.89|70.02|69.89|70.02|69.89|69.92|69.79|1155
1605603600000|2020-11-17 09:00:00|69.92|69.79|69.92|69.79|70.02|69.89|69.92|69.79|531
1605603900000|2020-11-17 09:05:00|69.82|69.69|69.92|69.69|69.92|69.79|69.82|69.69|808
1605604200000|2020-11-17 09:10:00|69.82|69.79|69.92|69.79|69.92|69.79|69.82|69.69|763
1605604500000|2020-11-17 09:15:00|70.02|69.89|70.12|69.99|70.12|69.99|70.02|69.89|3851
1605604800000|2020-11-17 09:20:00|70.22|70.09|70.12|69.99|70.22|70.09|70.12|69.99|3371
1605605100000|2020-11-17 09:25:00|70.22|70.09|70.02|69.89|70.22|70.09|70.02|69.89|5750
1605605400000|2020-11-17 09:30:00|70.12|69.99|70.12|69.99|70.12|69.99|70.02|69.89|100
1605605700000|2020-11-17 09:35:00|70.22|70.09|70.32|70.19|70.32|70.19|70.22|70.09|5086
1605606000000|2020-11-17 09:40:00|70.42|70.29|70.22|70.09|70.42|70.29|70.22|70.09|1615
1605606300000|2020-11-17 09:45:00|70.12|69.99|70.12|69.99|70.12|69.99|70.02|69.89|3759
1605606600000|2020-11-17 09:50:00|70.22|70.09|70.22|70.09|70.32|70.19|70.12|69.99|6124
1605606900000|2020-11-17 09:55:00|70.32|70.19|70.12|69.99|70.32|70.19|70.12|69.99|4634
1605607200000|2020-11-17 10:00:00|70.02|69.89|70.32|70.19|70.32|70.19|70.02|69.89|4235
1605607500000|2020-11-17 10:05:00|70.22|70.09|70.12|69.99|70.32|70.19|70.12|69.99|1547
1605607800000|2020-11-17 10:10:00|70.22|70.09|70.12|69.99|70.22|70.09|70.12|69.99|163
1605608100000|2020-11-17 10:15:00|70.22|70.09|70.22|70.09|70.22|70.09|70.12|69.99|546
1605608400000|2020-11-17 10:20:00|70.12|69.99|70.22|70.09|70.22|70.09|70.12|69.99|3515
1605608700000|2020-11-17 10:25:00|70.32|70.19|70.32|70.09|70.32|70.19|70.22|70.09|1296
1605609000000|2020-11-17 10:30:00|70.22|70.19|70.32|70.19|70.32|70.19|70.22|70.09|247
1605609300000|2020-11-17 10:35:00|70.22|70.09|70.22|70.09|70.22|70.09|70.12|69.99|621
1605609600000|2020-11-17 10:40:00|70.32|69.99|70.22|70.09|70.32|70.19|70.22|69.99|174
1605609900000|2020-11-17 10:45:00|70.32|70.19|70.32|70.19|70.32|70.19|70.32|70.19|188
1605610200000|2020-11-17 10:50:00|70.42|70.29|70.22|70.09|70.42|70.29|70.22|70.09|2279
1605610500000|2020-11-17 10:55:00|70.32|70.19|70.32|70.19|70.42|70.29|70.32|70.19|501
1605610800000|2020-11-17 11:00:00|70.22|70.09|70.32|70.09|70.32|70.19|70.22|70.09|484
1605611100000|2020-11-17 11:05:00|70.22|70.19|70.32|70.19|70.32|70.19|70.22|70.09|399
1605611400000|2020-11-17 11:10:00|70.22|70.09|70.12|69.99|70.32|70.19|70.12|69.99|3826
1605611700000|2020-11-17 11:15:00|70.22|70.09|70.02|69.79|70.22|70.09|69.92|69.79|1828
1605612000000|2020-11-17 11:20:00|69.92|69.89|70.12|69.99|70.12|69.99|69.92|69.79|940
1605612300000|2020-11-17 11:25:00|70.02|69.89|70.02|69.79|70.12|69.99|69.92|69.79|1033
1605612600000|2020-11-17 11:30:00||69.89||69.89||69.89||69.79|24
1605612900000|2020-11-17 11:35:00|70.12|69.99|69.82|69.69|70.12|69.99|69.82|69.69|1684
1605613200000|2020-11-17 11:40:00|69.92|69.79|69.92|69.79|69.92|69.79|69.82|69.69|3508
1605613500000|2020-11-17 11:45:00|70.02|69.89|69.92|69.79|70.02|69.89|69.92|69.79|1024
1605613800000|2020-11-17 11:50:00|70.02|69.89|70.02|69.89|70.02|69.89|69.92|69.79|1343
1605614100000|2020-11-17 11:55:00|||||||||2
1605614400000|2020-11-17 12:00:00|70.12|69.99|70.12|69.99|70.22|70.09|70.12|69.89|2171
1605614700000|2020-11-17 12:05:00|70.22|70.09|70.12|69.99|70.22|70.09|70.12|69.99|256
1605615000000|2020-11-17 12:10:00|70.02|69.89|70.22|70.09|70.22|70.09|70.02|69.89|142
1605615300000|2020-11-17 12:15:00|70.12|69.99|70.22|70.09|70.22|70.09|70.12|69.99|1346
1605615600000|2020-11-17 12:20:00|70.12|69.99|70.12|69.99|70.22|70.09|70.12|69.99|224
1605615900000|2020-11-17 12:25:00|70.22|70.09|70.22|70.09|70.22|70.09|70.12|69.99|170
1605616200000|2020-11-17 12:30:00|70.12|69.99|70.12|69.99|70.22|70.09|70.12|69.99|884
1605616500000|2020-11-17 12:35:00|70.22|70.09|70.12|69.99|70.22|70.09|70.12|69.99|53
1605616800000|2020-11-17 12:40:00|70.22|70.09|70.22|70.09|70.22|70.09|70.12|69.99|1356
1605617100000|2020-11-17 12:45:00|70.32|70.19|70.22|70.09|70.32|70.19|70.22|70.09|275
1605617400000|2020-11-17 12:50:00|70.32|70.19|70.22|70.09|70.32|70.19|70.22|70.09|2627
1605617700000|2020-11-17 12:55:00|70.32|70.19|70.22|70.09|70.32|70.19|70.22|70.09|186
1605618000000|2020-11-17 13:00:00|70.32|70.19|70.32|70.19|70.32|70.19|70.22|70.09|10120
1605618300000|2020-11-17 13:05:00|70.22|70.09|70.22|70.09|70.22|70.09|70.12|69.99|228
1605618600000|2020-11-17 13:10:00|70.32|70.19|70.22|70.09|70.32|70.19|70.22|70.09|836
1605618900000|2020-11-17 13:15:00|70.12|69.99|70.22|70.09|70.22|70.09|70.12|69.99|46
1605619200000|2020-11-17 13:20:00|70.12|69.99|70.22|70.09|70.22|70.09|70.12|69.99|577
1605619500000|2020-11-17 13:25:00|70.12|69.99|70.22|70.09|70.22|70.09|70.12|69.99|3761
1605619800000|2020-11-17 13:30:00|70.12|69.99|69.92|69.79|70.12|69.99|69.92|69.79|6987
1605620100000|2020-11-17 13:35:00|70.02|69.89|70.02|69.89|70.02|69.89|69.92|69.79|1425
1605620400000|2020-11-17 13:40:00|70.12|69.99|70.02|69.89|70.12|69.99|70.02|69.89|758
1605620700000|2020-11-17 13:45:00|70.12|69.99|70.02|69.89|70.12|69.99|70.02|69.89|252
1605621000000|2020-11-17 13:50:00|70.12|69.99|70.12|69.99|70.12|69.99|70.02|69.89|1680
1605621300000|2020-11-17 13:55:00|70.22|70.09|70.12|69.99|70.22|70.09|70.12|69.99|3594
1605621600000|2020-11-17 14:00:00|70.02|69.89|70.22|70.09|70.22|70.09|70.02|69.89|488
1605621900000|2020-11-17 14:05:00|70.12|69.99|70.22|70.09|70.22|70.09|70.02|69.89|4830
1605622200000|2020-11-17 14:10:00|70.12|69.99|70.12|69.99|70.22|70.09|70.12|69.99|739
1605622500000|2020-11-17 14:15:00|70.22|70.09|70.12|69.99|70.22|70.09|70.12|69.99|294
1605622800000|2020-11-17 14:20:00|70.22|70.09|70.22|70.09|70.22|70.09|70.12|69.99|461
1605623100000|2020-11-17 14:25:00|70.12|69.99|70.12|69.99|70.22|70.09|70.12|69.99|2042
1605623400000|2020-11-17 14:30:00|70.02|69.89|70.22|70.09|70.22|70.09|70.02|69.89|335
1605623700000|2020-11-17 14:35:00|70.32|70.19|70.32|70.19|70.32|70.19|70.32|70.19|4117
1605624000000|2020-11-17 14:40:00|70.22|70.09|70.22|70.09|70.32|70.19|70.12|69.99|1846
1605624300000|2020-11-17 14:45:00|70.32|70.19|70.22|70.09|70.32|70.19|70.22|70.09|1633
1605624600000|2020-11-17 14:50:00|70.32|70.19|70.02|69.89|70.32|70.19|70.02|69.89|475
1605624900000|2020-11-17 14:55:00|70.12|69.99|70.12|69.99|70.12|69.99|70.02|69.89|1867
1605625200000|2020-11-17 15:00:00|70.22|70.09|70.02|69.89|70.22|70.09|70.02|69.89|10190
1605625500000|2020-11-17 15:05:00|70.12|69.99|70.22|70.09|70.22|70.09|70.12|69.99|2317
1605625800000|2020-11-17 15:10:00|70.32|70.19|70.42|70.29|70.42|70.29|70.22|70.09|2438
1605626100000|2020-11-17 15:15:00|70.32|70.19|70.62|70.49|70.62|70.49|70.32|70.19|1465
1605626400000|2020-11-17 15:20:00|70.52|70.39|70.62|70.49|70.62|70.49|70.52|70.39|1056
1605626700000|2020-11-17 15:25:00|70.72|70.59|70.62|70.49|70.72|70.59|70.62|70.49|1410
1605627000000|2020-11-17 15:30:00|70.72|70.59|70.82|70.69|70.82|70.69|70.62|70.49|2804
1605627300000|2020-11-17 15:35:00|70.72|70.59|70.72|70.59|70.82|70.69|70.72|70.59|3729
1605627600000|2020-11-17 15:40:00|70.82|70.69|70.82|70.69|70.82|70.69|70.72|70.59|8781
1605627900000|2020-11-17 15:45:00|70.72|70.59|70.72|70.59|70.72|70.59|70.72|70.59|1041
1605628200000|2020-11-17 15:50:00|70.82|70.69|70.92|70.79|70.92|70.79|70.82|70.69|1679
1605628500000|2020-11-17 15:55:00|71.02|70.89|70.92|70.79|71.02|70.89|70.92|70.79|3096
1605628800000|2020-11-17 16:00:00|71.02|70.89|70.82|70.69|71.02|70.89|70.82|70.69|4343
1605629100000|2020-11-17 16:05:00|70.92|70.79|70.92|70.79|70.92|70.79|70.92|70.79|16046
1605629400000|2020-11-17 16:10:00|71.02|70.89|71.12|70.99|71.12|70.99|70.92|70.79|13427
1605629700000|2020-11-17 16:15:00|71.02|70.89|71.12|70.99|71.12|70.99|71.02|70.89|818
1605630000000|2020-11-17 16:20:00|71.22|71.09|71.22|71.09|71.32|71.19|71.22|71.09|3217
1605630300000|2020-11-17 16:25:00|71.12|70.99|71.12|70.99|71.22|71.09|71.12|70.99|13525
1605630600000|2020-11-17 16:30:00|71.02|70.89|71.12|70.99|71.12|70.99|71.02|70.89|7224
1605630900000|2020-11-17 16:35:00|71.22|71.09|71.22|71.09|71.22|71.09|71.22|71.09|2561
1605631200000|2020-11-17 16:40:00|71.32|71.19|71.32|71.19|71.42|71.29|71.32|71.19|2550
1605631500000|2020-11-17 16:45:00|||||||||507
1605631800000|2020-11-17 16:50:00|71.42|71.29|71.42|71.29|71.42|71.29|71.42|71.29|728
1605632100000|2020-11-17 16:55:00|71.32|71.19|71.32|71.19|71.42|71.29|71.32|71.19|8855
1605632400000|2020-11-17 17:00:00|||||||||8854
1605632700000|2020-11-17 17:05:00|71.22|71.09|71.22|71.09|71.22|71.19|71.22|71.09|220
1605633000000|2020-11-17 17:10:00|71.32|71.19|71.42|71.19|71.42|71.29|71.32|71.19|434
1605633300000|2020-11-17 17:15:00|71.32|71.29|71.32|71.19|71.42|71.29|71.32|71.19|5308
1605633600000|2020-11-17 17:20:00|||||||||1179
1605633900000|2020-11-17 17:25:00|71.22|71.09|71.32|71.19|71.32|71.19|71.22|71.09|967
1605634200000|2020-11-17 17:30:00|||||||||370
1605634500000|2020-11-17 17:35:00|71.22|71.09|71.32|71.19|71.32|71.19|71.22|71.09|313
1605635100000|2020-11-17 17:45:00|||||||||1
1605635400000|2020-11-17 17:50:00|71.42|71.29|71.42|71.29|71.42|71.29|71.42|71.29|539
1605635700000|2020-11-17 17:55:00|71.32|71.19|71.32|71.19|71.42|71.19|71.32|71.19|352
1605636000000|2020-11-17 18:00:00|71.42|71.29|71.52|71.39|71.52|71.39|71.32|71.19|1571
1605636300000|2020-11-17 18:05:00|71.42|71.29|71.42|71.29|71.52|71.29|71.32|71.19|3123
1605636900000|2020-11-17 18:15:00|71.32|71.19|71.32|71.19|71.42|71.19|71.32|71.19|104
1605637200000|2020-11-17 18:20:00|71.42|71.29|71.32|71.19|71.42|71.29|71.32|71.19|317
1605637500000|2020-11-17 18:25:00|71.42|71.29|71.42|71.29|71.42|71.29|71.32|71.29|441
1605637800000|2020-11-17 18:30:00|71.32|71.19|71.42|71.19|71.42|71.29|71.32|71.19|44
1605638100000|2020-11-17 18:35:00||71.29||71.29||71.29||71.19|26
1605638400000|2020-11-17 18:40:00|71.32|71.19|71.42|71.19|71.42|71.29|71.32|71.19|29
1605638700000|2020-11-17 18:45:00|71.32|71.29|71.32|71.19|71.32|71.29|71.32|71.19|26
1605639000000|2020-11-17 18:50:00|||||||||1
1605639600000|2020-11-17 19:00:00|71.42|71.29|71.42|71.29|71.42|71.29|71.42|71.19|128
1605639900000|2020-11-17 19:05:00|||||||||100
1605640200000|2020-11-17 19:10:00|71.52|71.39|71.52|71.39|71.52|71.39|71.52|71.29|33
1605640500000|2020-11-17 19:15:00|||||||||4
1605641100000|2020-11-17 19:25:00|71.42|71.29|71.42|71.29|71.52|71.29|71.42|71.29|1
1605641400000|2020-11-17 19:30:00|71.52|71.39|71.52|71.29|71.52|71.39|71.42|71.29|103
1605641700000|2020-11-17 19:35:00||71.39||71.39||71.39||71.29|202
1605642000000|2020-11-17 19:40:00|||||||||1
1605642300000|2020-11-17 19:45:00|||||||||1
1605642600000|2020-11-17 19:50:00|71.42|71.29|71.52|71.39|71.52|71.39|71.42|71.29|102
1605642900000|2020-11-17 19:55:00||71.29||71.29||71.39||71.29|0
1605643200000|2020-11-17 20:00:00|71.42||71.42||71.42||71.42||2
1605643500000|2020-11-17 20:05:00|71.32|71.19|71.42|71.19|71.42|71.29|71.32|71.19|63
1605643800000|2020-11-17 20:10:00|71.32||71.32||71.42||71.32||0
1605644100000|2020-11-17 20:15:00|||||||||1
1605644400000|2020-11-17 20:20:00||71.09||71.19||71.19||71.09|63
1605644700000|2020-11-17 20:25:00|71.22|71.09|71.32|71.19|71.32|71.19|71.22|71.09|32
1605645000000|2020-11-17 20:30:00|71.22|71.09|71.32|71.09|71.32|71.19|71.22|71.09|12
1605645300000|2020-11-17 20:35:00|71.22|71.19|71.32|71.19|71.42|71.29|71.22|71.09|62
1605645600000|2020-11-17 20:40:00|71.42|71.29|71.32|71.19|71.42|71.29|71.32|71.09|38
1605645900000|2020-11-17 20:45:00|71.42|71.29|71.42|71.19|71.42|71.29|71.32|71.19|510
1605646200000|2020-11-17 20:50:00|71.32|71.09|71.42|71.19|71.42|71.29|71.32|71.09|22
1605646500000|2020-11-17 20:55:00|71.32|71.29|71.42|71.19|71.42|71.29|71.32|71.19|712
1605683100000|2020-11-18 07:05:00|71.02|70.89|70.92|70.79|71.02|70.89|70.92|70.69|25
1605683400000|2020-11-18 07:10:00||70.69||70.69||70.69||70.69|0
1605683700000|2020-11-18 07:15:00|71.02|70.79|71.02|70.79|71.02|70.89|71.02|70.69|15
1605684000000|2020-11-18 07:20:00||70.89||70.89||70.89||70.89|11
1605684300000|2020-11-18 07:25:00|70.92|70.79|71.02|70.79|71.02|70.79|70.92|70.79|17
1605684600000|2020-11-18 07:30:00|70.92|70.89|71.02|70.89|71.12|70.89|70.92|70.89|54
1605684900000|2020-11-18 07:35:00|71.12|70.99|71.12|70.89|71.12|70.99|71.12|70.89|30
1605685200000|2020-11-18 07:40:00||70.99||70.99||70.99||70.99|250
1605685500000|2020-11-18 07:45:00||70.89||70.99||70.99||70.89|10
1605685800000|2020-11-18 07:50:00||70.89||70.99||70.99||70.89|0
1605686100000|2020-11-18 07:55:00|71.02|70.89|71.02|70.79|71.12|70.99|70.92|70.79|297
1605686400000|2020-11-18 08:00:00|70.92|70.89|70.52|70.29|71.02|70.89|70.42|70.29|4771
1605686700000|2020-11-18 08:05:00|70.42|70.39|70.92|70.79|70.92|70.79|70.42|70.29|3318
1605687000000|2020-11-18 08:10:00|70.82|70.69|70.92|70.79|71.02|70.89|70.62|70.49|1092
1605687300000|2020-11-18 08:15:00|71.02|70.89|71.02|70.89|71.02|70.89|70.82|70.69|2625
1605687600000|2020-11-18 08:20:00|71.12|70.99|71.02|70.89|71.12|70.99|71.02|70.89|2736
1605687900000|2020-11-18 08:25:00|71.12|70.79|71.02|70.79|71.12|70.99|70.92|70.79|770
1605688200000|2020-11-18 08:30:00|70.92|70.89|70.92|70.79|71.02|70.89|70.92|70.79|338
1605688500000|2020-11-18 08:35:00|71.02|70.89|71.02|70.89|71.12|70.99|70.92|70.79|190
1605688800000|2020-11-18 08:40:00|71.12|70.99|71.22|71.09|71.22|71.09|71.02|70.89|527
1605689100000|2020-11-18 08:45:00|71.32|71.19|71.22|71.09|71.32|71.19|71.12|70.99|963
1605689400000|2020-11-18 08:50:00|71.12|70.99|71.22|71.09|71.22|71.09|71.12|70.99|1569
1605689700000|2020-11-18 08:55:00|71.32|71.19|71.22|71.09|71.32|71.19|71.22|71.09|614
1605690000000|2020-11-18 09:00:00|71.12|70.99|71.02|70.89|71.22|71.09|71.02|70.89|2131
1605690300000|2020-11-18 09:05:00|70.92|70.79|70.82|70.69|71.02|70.79|70.82|70.69|2253
1605690600000|2020-11-18 09:10:00|70.92|70.79|71.02|70.89|71.02|70.89|70.92|70.79|600
1605690900000|2020-11-18 09:15:00|70.92|70.79|71.02|70.89|71.02|70.89|70.92|70.79|593
1605691200000|2020-11-18 09:20:00|70.92|70.79|70.92|70.79|71.02|70.89|70.92|70.79|1983
1605691500000|2020-11-18 09:25:00|71.02|70.89|70.92|70.79|71.02|70.89|70.92|70.79|281
1605691800000|2020-11-18 09:30:00|70.82|70.69|70.72|70.59|70.92|70.79|70.72|70.59|488
1605692100000|2020-11-18 09:35:00|70.82|70.69|70.92|70.79|71.02|70.89|70.72|70.59|4175
1605692400000|2020-11-18 09:40:00|71.02|70.89|71.02|70.89|71.02|70.89|70.92|70.79|423
1605692700000|2020-11-18 09:45:00|||||||||20482
1605693000000|2020-11-18 09:50:00|71.12|70.99|71.12|70.99|71.22|71.09|71.02|70.89|377
1605693300000|2020-11-18 09:55:00|71.22||71.12||71.22||71.12||1976
1605693600000|2020-11-18 10:00:00|71.22|71.09|71.32|71.19|71.32|71.19|71.22|71.09|2394
1605693900000|2020-11-18 10:05:00|71.42|71.29|71.32|71.19|71.42|71.29|71.32|71.19|1036
1605694200000|2020-11-18 10:10:00|71.22|71.09|71.42|71.29|71.42|71.29|71.22|71.09|1616
1605694500000|2020-11-18 10:15:00|71.52|71.39|71.32|71.19|71.52|71.39|71.32|71.19|5588
1605694800000|2020-11-18 10:20:00|71.42|71.29|71.42|71.29|71.42|71.29|71.32|71.19|1275
1605695100000|2020-11-18 10:25:00|||||||||4534
1605695400000|2020-11-18 10:30:00|71.32|71.19|71.32|71.19|71.42|71.29|71.22|71.09|2314
1605695700000|2020-11-18 10:35:00|71.22|71.09|71.22|71.09|71.32|71.19|71.12|70.99|8827
1605696000000|2020-11-18 10:40:00|71.12|70.99|71.12|70.99|71.22|71.09|71.12|70.99|1580
1605696300000|2020-11-18 10:45:00|71.22|71.09|71.12|70.99|71.22|71.09|71.02|70.89|1836
1605696600000|2020-11-18 10:50:00|71.02|70.89|71.02|70.89|71.02|70.89|71.02|70.89|1307
1605696900000|2020-11-18 10:55:00|71.12|70.99|71.12|70.99|71.12|70.99|71.02|70.89|93
1605697200000|2020-11-18 11:00:00|71.02|70.89|71.02|70.89|71.12|70.99|71.02|70.89|1235
1605697500000|2020-11-18 11:05:00|71.12|70.99|71.12|70.99|71.22|71.09|71.12|70.99|4684
1605697800000|2020-11-18 11:10:00|71.22|71.09|71.22|71.09|71.32|71.19|71.22|70.99|118
1605698100000|2020-11-18 11:15:00|71.12|70.99|71.02|70.89|71.12|70.99|71.02|70.89|987
1605698400000|2020-11-18 11:20:00|70.92|70.79|71.02|70.89|71.02|70.89|70.92|70.79|763
1605698700000|2020-11-18 11:25:00|71.12|70.99|71.02|70.89|71.12|70.99|71.02|70.89|608
1605699000000|2020-11-18 11:30:00|||||||||19
1605699300000|2020-11-18 11:35:00|70.92|70.79|71.02|70.79|71.02|70.89|70.92|70.79|1668
1605699600000|2020-11-18 11:40:00|71.12|70.89|71.12|70.99|71.12|70.99|71.02|70.89|343
1605699900000|2020-11-18 11:45:00|71.22|71.09|71.62|71.49|71.62|71.49|71.22|71.09|4352
1605700200000|2020-11-18 11:50:00|71.72|71.59|71.32|71.19|71.72|71.59|71.32|71.19|1842
1605700500000|2020-11-18 11:55:00|71.42|71.29|71.42|71.29|71.42|71.29|71.32|71.19|245
1605700800000|2020-11-18 12:00:00|71.32|71.19|71.32|71.19|71.42|71.29|71.32|71.19|442
1605701100000|2020-11-18 12:05:00|71.42|71.29|71.42|71.29|71.42|71.29|71.32|71.19|4929
1605701400000|2020-11-18 12:10:00|71.32|71.19|71.32|71.19|71.42|71.29|71.32|71.19|722
1605701700000|2020-11-18 12:15:00|71.42||71.32||71.42||71.32||46
1605702000000|2020-11-18 12:20:00|71.42|71.29|71.32|71.19|71.42|71.29|71.32|71.19|718
1605702300000|2020-11-18 12:25:00|71.42|71.29|71.42|71.29|71.42|71.29|71.32|71.19|475
1605702600000|2020-11-18 12:30:00|71.32|71.19|71.42|71.29|71.42|71.29|71.32|71.19|461
1605702900000|2020-11-18 12:35:00|71.32|71.19|71.42|71.29|71.42|71.29|71.32|71.19|113
1605703200000|2020-11-18 12:40:00|||||||||153
1605703500000|2020-11-18 12:45:00|||||||||25
1605703800000|2020-11-18 12:50:00|71.32|71.19|71.42|71.29|71.42|71.29|71.32|71.19|201
1605704100000|2020-11-18 12:55:00|||||||||189
1605704400000|2020-11-18 13:00:00|||||||||162
1605704700000|2020-11-18 13:05:00|71.32|71.19|71.42|71.29|71.42|71.29|71.32|71.19|1715
1605705000000|2020-11-18 13:10:00|71.32|71.19|71.42|71.29|71.42|71.29|71.32|71.19|1004
1605705300000|2020-11-18 13:15:00|71.32|71.19|71.32|71.19|71.42|71.29|71.32|71.19|1088
1605705600000|2020-11-18 13:20:00|71.22|71.09|71.22|71.09|71.32|71.09|71.22|71.09|119
1605705900000|2020-11-18 13:25:00|71.32|71.19|71.32|71.19|71.32|71.19|71.22|71.09|579
1605706200000|2020-11-18 13:30:00||71.09||71.19||71.19||71.09|6210
1605706500000|2020-11-18 13:35:00|71.42|71.29|71.32|71.19|71.42|71.29|71.32|71.19|92
1605706800000|2020-11-18 13:40:00|71.42|71.29|71.42|71.29|71.42|71.29|71.32|71.19|1578
1605707100000|2020-11-18 13:45:00|71.32|71.19|71.42|71.29|71.42|71.29|71.32|71.19|1483
1605707400000|2020-11-18 13:50:00|71.52|71.39|71.52|71.39|71.52|71.39|71.42|71.29|2212
1605707700000|2020-11-18 13:55:00|71.42|71.29|71.42|71.29|71.42|71.29|71.42|71.29|1534
1605708000000|2020-11-18 14:00:00|71.52|71.39|71.52|71.39|71.62|71.49|71.42|71.29|2359
1605708300000|2020-11-18 14:05:00|71.62|71.49|71.62|71.49|71.72|71.59|71.62|71.49|943
1605708600000|2020-11-18 14:10:00|71.72|71.59|71.62|71.49|71.72|71.59|71.62|71.49|258
1605708900000|2020-11-18 14:15:00|71.52|71.39|71.62|71.49|71.62|71.49|71.52|71.39|483
1605709200000|2020-11-18 14:20:00|71.72|71.59|71.72|71.49|71.72|71.59|71.62|71.49|1998
1605709500000|2020-11-18 14:25:00|71.62|71.59|71.52|71.39|71.72|71.59|71.42|71.29|740
1605709800000|2020-11-18 14:30:00|71.62|71.49|71.62|71.49|71.62|71.49|71.52|71.39|2633
1605710100000|2020-11-18 14:35:00|71.52|71.39|71.62|71.49|71.72|71.59|71.52|71.39|1010
1605710400000|2020-11-18 14:40:00|71.72|71.59|71.62|71.49|71.72|71.59|71.62|71.49|3670
1605710700000|2020-11-18 14:45:00|71.52|71.39|71.62|71.49|71.62|71.49|71.52|71.39|2669
1605711000000|2020-11-18 14:50:00|71.72|71.59|71.52|71.39|71.72|71.59|71.52|71.39|1568
1605711300000|2020-11-18 14:55:00|71.62|71.49|71.62|71.49|71.62|71.49|71.52|71.39|2359
1605711600000|2020-11-18 15:00:00|71.72|71.59|71.82|71.69|71.82|71.69|71.72|71.59|1667
1605711900000|2020-11-18 15:05:00|71.72|71.59|71.72|71.59|71.82|71.69|71.72|71.59|1197
1605712200000|2020-11-18 15:10:00|71.82|71.69|71.92|71.79|71.92|71.79|71.72|71.59|2321
1605712500000|2020-11-18 15:15:00|71.82|71.69|71.72|71.59|71.82|71.69|71.72|71.59|3033
1605712800000|2020-11-18 15:20:00|71.82|71.69|71.82|71.69|71.82|71.69|71.82|71.69|1808
1605713100000|2020-11-18 15:25:00|||||||||66
1605713400000|2020-11-18 15:30:00|71.72|71.59|71.72|71.59|71.82|71.69|71.72|71.59|717
1605713700000|2020-11-18 15:35:00|71.62|71.49|71.72|71.59|71.72|71.59|71.62|71.49|313
1605714000000|2020-11-18 15:40:00|71.62|71.49|71.72|71.59|71.82|71.69|71.62|71.49|567
1605714300000|2020-11-18 15:45:00|71.62|71.49|71.62|71.49|71.72|71.59|71.62|71.49|7814
1605714600000|2020-11-18 15:50:00|71.52|71.39|71.62|71.49|71.72|71.59|71.52|71.39|5363
1605714900000|2020-11-18 15:55:00|71.52|71.39|71.52|71.39|71.62|71.49|71.52|71.39|6198
1605715200000|2020-11-18 16:00:00|71.62|71.49|71.62|71.49|71.62|71.49|71.62|71.49|2203
1605715500000|2020-11-18 16:05:00|71.72|71.59|71.72|71.59|71.72|71.59|71.62|71.49|2567
1605715800000|2020-11-18 16:10:00|71.82|71.69|71.82|71.59|71.82|71.69|71.72|71.59|7268
1605716100000|2020-11-18 16:15:00|71.72|71.69|71.72|71.59|71.82|71.69|71.62|71.49|2472
1605716400000|2020-11-18 16:20:00|71.82|71.69|71.82|71.69|71.82|71.69|71.72|71.59|13726
1605716700000|2020-11-18 16:25:00|71.72|71.59|71.62|71.49|71.72|71.59|71.62|71.49|16553
1605717000000|2020-11-18 16:30:00|71.52|71.39|71.62|71.49|71.62|71.49|71.42|71.29|8022
1605717300000|2020-11-18 16:35:00|71.52|71.39|71.62|71.49|71.62|71.49|71.52|71.39|4501
1605717600000|2020-11-18 16:40:00|||||||||10552
1605717900000|2020-11-18 16:45:00|||||||||10111
1605718200000|2020-11-18 16:50:00|||||||||194
1605718500000|2020-11-18 16:55:00|||||||||870
1605718800000|2020-11-18 17:00:00|71.72|71.59|71.62|71.49|71.72|71.59|71.62|71.49|289
1605719100000|2020-11-18 17:05:00|||||||||55
1605719400000|2020-11-18 17:10:00|||||||||1600
1605720000000|2020-11-18 17:20:00|||||||||249
1605720300000|2020-11-18 17:25:00|||||||||5885
1605720600000|2020-11-18 17:30:00|||||||||5152
1605721200000|2020-11-18 17:40:00|71.72|71.59|71.72|71.59|71.72|71.59|71.72|71.59|2045
1605721500000|2020-11-18 17:45:00|||||||||1192
1605722100000|2020-11-18 17:55:00|||||||||540
1605723300000|2020-11-18 18:15:00|||||||||25
1605723900000|2020-11-18 18:25:00|71.62|71.49|71.72|71.49|71.72|71.59|71.62|71.49|180
1605724200000|2020-11-18 18:30:00|71.62|71.59|71.62|71.49|71.72|71.59|71.62|71.49|3
1605724500000|2020-11-18 18:35:00|71.72|71.59|71.72|71.59|71.72|71.59|71.72|71.59|205
1605725100000|2020-11-18 18:45:00|71.62|71.49|71.62|71.49|71.62|71.49|71.62|71.49|81
1605725400000|2020-11-18 18:50:00|||||||||1
1605725700000|2020-11-18 18:55:00|||||||||276
1605726000000|2020-11-18 19:00:00|71.72|71.59|71.72|71.59|71.72|71.59|71.72|71.59|2
1605726300000|2020-11-18 19:05:00|71.62|71.49|71.62|71.49|71.72|71.59|71.62|71.49|85
1605726600000|2020-11-18 19:10:00|||||||||300
1605726900000|2020-11-18 19:15:00|||||||||1933
1605727200000|2020-11-18 19:20:00|71.52|71.39|71.42|71.29|71.52|71.39|71.42|71.29|216
1605727500000|2020-11-18 19:25:00|71.32|71.19|71.42|71.19|71.42|71.29|71.32|71.19|700
1605727800000|2020-11-18 19:30:00|71.32|71.29|71.42|71.29|71.42|71.29|71.32|71.19|22
1605728100000|2020-11-18 19:35:00|||||||||600
1605728400000|2020-11-18 19:40:00|71.52||71.42||71.52||71.42||112
1605728700000|2020-11-18 19:45:00|71.52|71.39|71.42|71.29|71.52|71.39|71.42|71.29|10
1605729000000|2020-11-18 19:50:00|71.52||71.42||71.52||71.42||114
1605729300000|2020-11-18 19:55:00|71.52|71.39|71.42|71.29|71.52|71.39|71.42|71.29|243
1605729600000|2020-11-18 20:00:00|71.32|71.19|71.32|71.19|71.42|71.29|71.32|71.19|575
1605729900000|2020-11-18 20:05:00|71.42|71.29|71.42|71.29|71.42|71.29|71.32|71.19|482
1605730200000|2020-11-18 20:10:00|71.52|71.39|71.42|71.29|71.52|71.39|71.42|71.29|428
1605730500000|2020-11-18 20:15:00|71.52|71.39|71.42|71.19|71.52|71.39|71.42|71.19|749
1605730800000|2020-11-18 20:20:00|71.32|71.29|71.42|71.29|71.42|71.29|71.32|71.19|1187
1605731100000|2020-11-18 20:25:00|71.32|71.19|71.22|71.09|71.42|71.29|71.22|71.09|60
1605731400000|2020-11-18 20:30:00|71.12|70.99|71.22|71.09|71.22|71.09|71.12|70.99|63
1605731700000|2020-11-18 20:35:00|71.12|70.99|71.12|70.99|71.12|70.99|71.12|70.89|949
1605732000000|2020-11-18 20:40:00|71.02|70.89|71.02|70.89|71.12|70.99|71.02|70.89|412
1605732300000|2020-11-18 20:45:00|71.12|70.99|70.92|70.79|71.12|70.99|70.92|70.79|193
1605732600000|2020-11-18 20:50:00|71.02|70.89|71.02|70.79|71.02|70.89|70.92|70.79|392
1605732900000|2020-11-18 20:55:00|70.92|70.89|70.82|70.69|71.02|70.89|70.82|70.69|783
1605769500000|2020-11-19 07:05:00|71.02|70.89|71.02|70.89|71.02|70.89|70.92|70.79|36
1605769800000|2020-11-19 07:10:00|70.92|70.79|70.92|70.79|70.92|70.79|70.92|70.79|40
1605770100000|2020-11-19 07:15:00|71.02|70.89|71.02|70.89|71.02|70.89|71.02|70.89|389
1605770400000|2020-11-19 07:20:00|70.92|70.79|70.92|70.79|71.02|70.89|70.92|70.69|1163
1605770700000|2020-11-19 07:25:00|70.82|70.69|70.82|70.69|70.92|70.69|70.82|70.69|1
1605771000000|2020-11-19 07:30:00|||||||||2
1605771300000|2020-11-19 07:35:00|70.92|70.79|70.82|70.69|70.92|70.79|70.82|70.69|166
1605771600000|2020-11-19 07:40:00|70.72|70.59|70.72|70.59|70.82|70.69|70.72|70.59|752
1605771900000|2020-11-19 07:45:00|70.62|70.49|70.62|70.49|70.62|70.49|70.62|70.49|542
1605772200000|2020-11-19 07:50:00|||||||||20
1605772500000|2020-11-19 07:55:00|70.52|70.39|70.52|70.39|70.52|70.39|70.42|70.29|3772
1605772800000|2020-11-19 08:00:00|70.42|70.29|70.72|70.59|70.72|70.59|70.22|70.09|9890
1605773100000|2020-11-19 08:05:00|70.82|70.69|71.02|70.89|71.12|70.99|70.62|70.49|4221
1605773400000|2020-11-19 08:10:00|70.92|70.79|70.82|70.69|70.92|70.79|70.82|70.59|9034
1605773700000|2020-11-19 08:15:00|70.92|70.59|70.52|70.39|70.92|70.69|70.52|70.39|4751
1605774000000|2020-11-19 08:20:00|70.62|70.49|70.72|70.59|70.72|70.59|70.52|70.39|2247
1605774300000|2020-11-19 08:25:00|70.62|70.49|70.82|70.69|70.92|70.79|70.62|70.49|8104
1605774600000|2020-11-19 08:30:00|70.72|70.59|70.82|70.69|70.82|70.69|70.62|70.49|454
1605774900000|2020-11-19 08:35:00|70.72|70.59|70.92|70.79|71.02|70.89|70.72|70.59|768
1605775200000|2020-11-19 08:40:00|70.82|70.69|70.82|70.69|70.92|70.79|70.82|70.69|754
1605775500000|2020-11-19 08:45:00|70.72|70.59|70.62|70.49|70.72|70.69|70.62|70.49|195
1605775800000|2020-11-19 08:50:00|70.52|70.39|70.52|70.39|70.62|70.49|70.42|70.29|4629
1605776100000|2020-11-19 08:55:00|70.42|70.29|70.32|70.19|70.52|70.39|70.32|70.19|2370
1605776400000|2020-11-19 09:00:00|70.42|70.29|70.32|70.19|70.42|70.29|70.32|70.19|2329
1605776700000|2020-11-19 09:05:00|70.42|70.29|70.52|70.39|70.52|70.39|70.32|70.19|3165
1605777000000|2020-11-19 09:10:00|70.62|70.49|70.52|70.39|70.62|70.49|70.52|70.39|1746
1605777300000|2020-11-19 09:15:00|70.62|70.49|70.62|70.49|70.62|70.49|70.62|70.49|369
1605777600000|2020-11-19 09:20:00|70.52|70.39|70.52|70.39|70.62|70.39|70.42|70.29|1085
1605777900000|2020-11-19 09:25:00|70.42|70.29|70.52|70.39|70.52|70.39|70.42|70.29|5740
1605778200000|2020-11-19 09:30:00|70.42|70.29|70.52|70.39|70.62|70.49|70.42|70.29|175
1605778500000|2020-11-19 09:35:00|70.62|70.49|70.62|70.49|70.62|70.49|70.52|70.39|1832
1605778800000|2020-11-19 09:40:00|70.52|70.39|70.52|70.39|70.62|70.49|70.52|70.39|627
1605779100000|2020-11-19 09:45:00|70.62|70.49|70.62|70.49|70.72|70.59|70.52|70.39|2057
1605779400000|2020-11-19 09:50:00|70.72|70.59|70.52|70.39|70.72|70.59|70.52|70.39|1689
1605779700000|2020-11-19 09:55:00||70.29||70.39||70.39||70.29|859
1605780000000|2020-11-19 10:00:00|70.42|70.29|70.42|70.29|70.42|70.29|70.42|70.29|2836
1605780300000|2020-11-19 10:05:00|70.52|70.39|70.32|70.19|70.52|70.39|70.32|70.19|1561
1605780600000|2020-11-19 10:10:00|70.22|70.09|70.22|70.09|70.32|70.19|70.12|69.99|5987
1605780900000|2020-11-19 10:15:00|70.32|70.19|70.22|70.09|70.32|70.19|70.22|70.09|364
1605781200000|2020-11-19 10:20:00|70.32|70.19|70.22|70.09|70.32|70.19|70.22|70.09|144
1605781500000|2020-11-19 10:25:00|70.32|70.19|70.32|70.19|70.32|70.19|70.22|70.09|806
1605781800000|2020-11-19 10:30:00|70.42|70.29|70.32|70.19|70.42|70.29|70.32|70.19|4374
1605782100000|2020-11-19 10:35:00|70.22|70.09|70.22|70.09|70.22|70.09|70.22|70.09|951
1605782400000|2020-11-19 10:40:00|70.32|70.19|70.22|70.09|70.32|70.19|70.22|70.09|357
1605782700000|2020-11-19 10:45:00|70.32|70.19|70.32|70.09|70.32|70.19|70.22|70.09|164
1605783000000|2020-11-19 10:50:00|70.42|70.19|70.32|70.19|70.42|70.29|70.32|70.09|7431
1605783300000|2020-11-19 10:55:00|70.22|70.09|70.32|70.19|70.32|70.19|70.22|70.09|13628
1605783600000|2020-11-19 11:00:00|70.42|70.29|70.42|70.29|70.52|70.39|70.42|70.29|248
1605783900000|2020-11-19 11:05:00|70.52|70.39|70.32|70.19|70.52|70.39|70.32|70.19|606
1605784200000|2020-11-19 11:10:00|70.22|70.09|70.32|70.19|70.32|70.19|70.22|70.09|459
1605784500000|2020-11-19 11:15:00|70.22|70.09|70.32|70.19|70.32|70.19|70.22|70.09|60
1605784800000|2020-11-19 11:20:00|70.22|70.09|70.32|70.19|70.32|70.19|70.22|70.09|193
1605785400000|2020-11-19 11:30:00|70.22|70.09|70.22|70.09|70.22|70.09|70.22|70.09|79
1605785700000|2020-11-19 11:35:00|70.32|70.19|70.32|70.19|70.32|70.19|70.22|70.09|66
1605786000000|2020-11-19 11:40:00|70.42|70.29|70.32|70.19|70.42|70.29|70.32|70.19|69
1605786300000|2020-11-19 11:45:00|70.42|70.29|70.42|70.29|70.52|70.39|70.32|70.19|1958
1605786600000|2020-11-19 11:50:00|||||||||10
1605786900000|2020-11-19 11:55:00|70.32|70.19|70.32|70.19|70.42|70.19|70.32|70.19|677
1605787200000|2020-11-19 12:00:00|70.42|70.29|70.42|70.29|70.42|70.29|70.42|70.29|504
1605787500000|2020-11-19 12:05:00|70.32|70.19|70.32|70.19|70.42|70.29|70.32|70.19|6466
1605787800000|2020-11-19 12:10:00|70.42|70.29|70.42|70.29|70.42|70.29|70.32|70.19|35
1605788100000|2020-11-19 12:15:00|||||||||5
1605788400000|2020-11-19 12:20:00|||||||||56
1605788700000|2020-11-19 12:25:00|70.52|70.39|70.42|70.29|70.52|70.39|70.42|70.29|1479
1605789000000|2020-11-19 12:30:00|70.52|70.39|70.52|70.39|70.52|70.39|70.52|70.39|14
1605789300000|2020-11-19 12:35:00|||||||||50
1605789600000|2020-11-19 12:40:00|70.42|70.29|70.42|70.29|70.52|70.39|70.42|70.29|849
1605789900000|2020-11-19 12:45:00|70.52|70.39|70.52|70.39|70.52|70.39|70.42|70.29|2335
1605790200000|2020-11-19 12:50:00|||||||||143
1605790500000|2020-11-19 12:55:00|70.62|70.49|70.42|70.29|70.62|70.49|70.42|70.29|389
1605790800000|2020-11-19 13:00:00|70.52|70.39|70.52|70.39|70.52|70.39|70.42|70.29|260
1605791100000|2020-11-19 13:05:00|70.42|70.29|70.52|70.39|70.52|70.39|70.42|70.29|126
1605791400000|2020-11-19 13:10:00|70.62|70.49|70.62|70.49|70.62|70.49|70.52|70.39|245
1605791700000|2020-11-19 13:15:00|70.52|70.39|70.62|70.49|70.62|70.49|70.52|70.39|203
1605792000000|2020-11-19 13:20:00|70.52|70.39|70.52|70.39|70.62|70.49|70.52|70.39|1028
1605792300000|2020-11-19 13:25:00|70.42|70.29|70.52|70.29|70.52|70.39|70.42|70.29|519
1605792600000|2020-11-19 13:30:00|70.42||70.42||70.52||70.42||189
1605792900000|2020-11-19 13:35:00|70.32|70.19|70.42|70.29|70.42|70.29|70.32|70.19|1477
1605793200000|2020-11-19 13:40:00|70.32|70.19|70.42|70.29|70.42|70.29|70.32|70.19|2577
1605793500000|2020-11-19 13:45:00|70.32|70.19|70.32|70.19|70.32|70.19|70.22|70.09|1761
1605793800000|2020-11-19 13:50:00|70.42|70.29|70.52|70.39|70.52|70.39|70.32|70.29|99
1605794100000|2020-11-19 13:55:00|70.62|70.49|70.52|70.39|70.62|70.49|70.52|70.39|398
1605794400000|2020-11-19 14:00:00|70.42|70.29|70.62|70.49|70.62|70.49|70.42|70.29|10096
1605794700000|2020-11-19 14:05:00|70.72|70.59|70.82|70.69|70.82|70.69|70.72|70.59|2453
1605795000000|2020-11-19 14:10:00|70.72|70.59|70.82|70.69|70.82|70.69|70.72|70.59|724
1605795300000|2020-11-19 14:15:00|||||||||2572
1605795600000|2020-11-19 14:20:00|70.72|70.59|70.72|70.59|70.72|70.59|70.72|70.59|2168
1605795900000|2020-11-19 14:25:00|70.82|70.69|70.82|70.69|70.82|70.69|70.82|70.69|593
1605796200000|2020-11-19 14:30:00|70.72|70.59|70.72|70.59|70.72|70.59|70.62|70.39|3386
1605796500000|2020-11-19 14:35:00|70.82|70.69|71.02|70.89|71.02|70.89|70.72|70.59|2701
1605796800000|2020-11-19 14:40:00|71.12|70.99|71.02|70.89|71.12|70.99|70.92|70.79|2104
1605797100000|2020-11-19 14:45:00|70.92|70.79|71.22|71.09|71.22|71.09|70.92|70.79|1888
1605797400000|2020-11-19 14:50:00|71.12|70.99|71.12|70.99|71.22|71.09|71.12|70.99|1529
1605797700000|2020-11-19 14:55:00|71.02|70.89|71.02|70.89|71.12|70.99|71.02|70.89|1932
1605798000000|2020-11-19 15:00:00|71.12|70.99|71.02|70.89|71.12|70.99|71.02|70.89|656
1605798300000|2020-11-19 15:05:00|70.92|70.79|71.02|70.89|71.02|70.89|70.92|70.79|2364
1605798600000|2020-11-19 15:10:00|71.12|70.99|71.12|70.99|71.12|70.99|71.02|70.89|1751
1605798900000|2020-11-19 15:15:00|71.02|70.89|70.82|70.69|71.12|70.99|70.82|70.69|5586
1605799200000|2020-11-19 15:20:00|70.92|70.79|71.02|70.89|71.02|70.89|70.82|70.79|1114
1605799500000|2020-11-19 15:25:00|70.92|70.79|70.92|70.79|71.02|70.89|70.92|70.79|1353
1605799800000|2020-11-19 15:30:00|71.02|70.89|71.02|70.89|71.12|70.89|70.92|70.79|2116
1605800100000|2020-11-19 15:35:00|71.12|70.99|71.02|70.89|71.12|70.99|70.92|70.79|2269
1605800400000|2020-11-19 15:40:00|71.12|70.99|71.02|70.89|71.12|70.99|71.02|70.89|752
1605800700000|2020-11-19 15:45:00|71.12|70.99|71.12|70.99|71.12|70.99|71.02|70.89|5732
1605801000000|2020-11-19 15:50:00|71.22|71.09|71.12|70.99|71.22|71.09|71.12|70.99|632
1605801300000|2020-11-19 15:55:00|71.02|70.89|71.02|70.89|71.02|70.89|71.02|70.89|2113
1605801600000|2020-11-19 16:00:00|70.92|70.79|71.02|70.89|71.02|70.89|70.92|70.79|1147
1605801900000|2020-11-19 16:05:00|70.92|70.79|70.92|70.69|71.02|70.89|70.82|70.69|5670
1605802200000|2020-11-19 16:10:00|70.82|70.79|70.92|70.79|70.92|70.79|70.82|70.69|2845
1605802500000|2020-11-19 16:15:00|71.02|70.89|71.02|70.89|71.02|70.89|70.92|70.79|8828
1605802800000|2020-11-19 16:20:00|71.12|70.99|71.12|70.99|71.22|71.09|71.12|70.99|2929
1605803100000|2020-11-19 16:25:00|71.02|70.89|70.72|70.59|71.12|70.99|70.72|70.59|8884
1605803400000|2020-11-19 16:30:00|70.82|70.69|70.92|70.69|70.92|70.79|70.82|70.69|10522
1605803700000|2020-11-19 16:35:00|70.82|70.79|70.82|70.69|70.92|70.79|70.82|70.69|4466
1605804000000|2020-11-19 16:40:00|70.92|70.79|70.92|70.79|70.92|70.79|70.92|70.79|858
1605804300000|2020-11-19 16:45:00|70.82|70.69|70.92|70.79|70.92|70.79|70.82|70.69|2470
1605804600000|2020-11-19 16:50:00|||||||||225
1605804900000|2020-11-19 16:55:00|70.82|70.69|70.92|70.79|70.92|70.79|70.82|70.69|178
1605805200000|2020-11-19 17:00:00|||||||||63
1605805500000|2020-11-19 17:05:00|||||||||286
1605805800000|2020-11-19 17:10:00|||||||||20
1605806100000|2020-11-19 17:15:00|70.82|70.69|70.82|70.69|70.82|70.69|70.82|70.69|323
1605806400000|2020-11-19 17:20:00|70.72|70.59|70.72|70.59|70.72|70.59|70.62|70.49|1486
1605806700000|2020-11-19 17:25:00|||||||||714
1605807300000|2020-11-19 17:35:00|70.82|70.69|70.82|70.69|70.82|70.69|70.72|70.69|257
1605807600000|2020-11-19 17:40:00|70.92|70.79|70.82|70.69|70.92|70.79|70.82|70.69|889
1605807900000|2020-11-19 17:45:00|70.72|70.59|70.82|70.69|70.82|70.69|70.72|70.59|166
1605808200000|2020-11-19 17:50:00|70.72|70.59|70.72|70.59|70.72|70.59|70.72|70.59|580
1605808500000|2020-11-19 17:55:00|70.82|70.69|70.82|70.69|70.82|70.69|70.82|70.69|229
1605809100000|2020-11-19 18:05:00|70.72|70.59|70.72|70.59|70.72|70.69|70.72|70.59|327
1605809400000|2020-11-19 18:10:00|70.82|70.69|70.82|70.69|70.82|70.69|70.82|70.69|8
1605809700000|2020-11-19 18:15:00|||||||||1
1605810000000|2020-11-19 18:20:00|||||||||10
1605810300000|2020-11-19 18:25:00|70.92|70.79|70.92|70.79|71.02|70.89|70.92|70.79|705
1605810900000|2020-11-19 18:35:00|||||||||1
1605811200000|2020-11-19 18:40:00|71.02|70.89|70.92|70.79|71.02|70.89|70.92|70.79|239
1605811500000|2020-11-19 18:45:00|71.02|70.89|71.02|70.89|71.02|70.89|70.92|70.79|65
1605812100000|2020-11-19 18:55:00|||||||||5
1605812400000|2020-11-19 19:00:00|||||||||10
1605812700000|2020-11-19 19:05:00|||||||||10
1605813000000|2020-11-19 19:10:00|||||||||11
1605813300000|2020-11-19 19:15:00|70.92|70.79|70.92|70.79|71.02|70.79|70.92|70.79|39
1605813600000|2020-11-19 19:20:00|71.02|70.89|71.02|70.89|71.02|70.89|71.02|70.89|21
1605813900000|2020-11-19 19:25:00|||||||||1
1605814200000|2020-11-19 19:30:00|||||||||10
1605814500000|2020-11-19 19:35:00|71.12|70.99|71.12|70.99|71.12|70.99|71.12|70.99|52
1605814800000|2020-11-19 19:40:00|71.22|71.09|71.32|71.19|71.32|71.19|71.22|71.09|989
1605815100000|2020-11-19 19:45:00|71.22|71.09|71.22|71.09|71.22|71.09|71.22|71.09|44
1605815400000|2020-11-19 19:50:00||70.99||71.09||71.09||70.99|1
1605815700000|2020-11-19 19:55:00|71.12|70.99|71.12|70.99|71.12|71.09|71.12|70.99|29
1605816000000|2020-11-19 20:00:00|||||||||10
1605816300000|2020-11-19 20:05:00|||||||||6
1605816600000|2020-11-19 20:10:00|71.22|71.09|71.22|71.09|71.22|71.09|71.22|70.99|32
1605816900000|2020-11-19 20:15:00|||||||||15
1605817200000|2020-11-19 20:20:00|||||||||11
1605817500000|2020-11-19 20:25:00|71.12|70.99|71.32|71.19|71.32|71.19|71.12|70.99|947
1605817800000|2020-11-19 20:30:00|71.42|71.29|71.42|71.19|71.42|71.29|71.42|71.19|2205
1605818100000|2020-11-19 20:35:00|71.52|71.29|71.52|71.39|71.52|71.39|71.52|71.19|955
1605818400000|2020-11-19 20:40:00|71.42|71.29|71.42|71.29|71.42|71.29|71.42|71.29|221
1605818700000|2020-11-19 20:45:00|71.52|71.39|71.52|71.39|71.52|71.39|71.52|71.39|125
1605819000000|2020-11-19 20:50:00|71.62|71.49|71.52|71.39|71.62|71.49|71.52|71.29|569
1605819300000|2020-11-19 20:55:00|71.62|71.29|71.62|71.39|71.62|71.49|71.62|71.29|254
1605855900000|2020-11-20 07:05:00|71.32|71.19|71.02|70.89|71.32|71.19|71.02|70.89|910
1605856200000|2020-11-20 07:10:00|70.92|70.79|70.92|70.69|70.92|70.89|70.82|70.69|247
1605856500000|2020-11-20 07:15:00|71.02|70.79|70.92|70.79|71.02|70.79|70.92|70.79|0
1605856800000|2020-11-20 07:20:00|70.82|70.69|70.92|70.79|70.92|70.79|70.82|70.69|34
1605857400000|2020-11-20 07:30:00|71.02||70.92||71.02||70.92||21
1605857700000|2020-11-20 07:35:00|70.82|70.69|70.92|70.69|70.92|70.69|70.82|70.69|160
1605858000000|2020-11-20 07:40:00|70.82||70.82||70.82||70.82||3
1605858300000|2020-11-20 07:45:00|70.92||70.92||70.92||70.92||76
1605858600000|2020-11-20 07:50:00|70.82|70.59|70.92|70.69|70.92|70.69|70.82|70.59|73
1605858900000|2020-11-20 07:55:00|70.82|70.79|70.82|70.69|70.92|70.79|70.82|70.59|996
1605859200000|2020-11-20 08:00:00|70.92|70.79|71.02|70.89|71.02|70.89|70.62|70.49|2980
1605859500000|2020-11-20 08:05:00|70.92|70.79|71.22|71.09|71.32|71.19|70.72|70.59|3130
1605859800000|2020-11-20 08:10:00|71.32|71.19|71.22|71.09|71.32|71.19|71.02|70.89|2894
1605860100000|2020-11-20 08:15:00|71.32|71.19|71.32|71.19|71.42|71.29|71.22|71.09|594
1605860400000|2020-11-20 08:20:00|71.42|71.29|71.22|71.09|71.42|71.29|71.22|71.09|584
1605860700000|2020-11-20 08:25:00|71.12|70.99|71.22|71.09|71.32|71.19|71.12|70.99|896
1605861000000|2020-11-20 08:30:00|71.32|71.19|71.42|71.29|71.42|71.29|71.22|71.09|1332
1605861300000|2020-11-20 08:35:00|71.32|71.19|71.22|71.09|71.32|71.19|71.12|70.99|392
1605861600000|2020-11-20 08:40:00|71.32|71.19|71.22|71.09|71.32|71.19|71.12|70.99|4893
1605861900000|2020-11-20 08:45:00|71.32|70.99|71.22|71.09|71.32|71.19|71.22|70.99|752
1605862200000|2020-11-20 08:50:00|71.12|70.99|71.12|70.99|71.22|71.09|71.02|70.89|1593
1605862500000|2020-11-20 08:55:00|71.02|70.89|71.02|70.89|71.12|70.99|70.92|70.79|971
1605862800000|2020-11-20 09:00:00|70.92|70.79|70.92|70.79|70.92|70.79|70.82|70.69|2046
1605863100000|2020-11-20 09:05:00|71.02|70.89|70.92|70.79|71.02|70.89|70.92|70.79|284
1605863400000|2020-11-20 09:10:00|71.02|70.89|71.02|70.89|71.02|70.89|70.92|70.79|520
1605863700000|2020-11-20 09:15:00|70.92|70.79|70.92|70.79|71.02|70.89|70.92|70.79|982
1605864000000|2020-11-20 09:20:00|71.02|70.89|71.02|70.89|71.02|70.89|71.02|70.89|376
1605864300000|2020-11-20 09:25:00|71.12|70.99|71.22|71.09|71.32|71.19|71.02|70.89|1035
1605864600000|2020-11-20 09:30:00|71.32|71.19|71.22|71.09|71.32|71.19|71.12|70.99|691
1605864900000|2020-11-20 09:35:00|71.12|70.99|71.22|71.09|71.22|71.09|71.12|70.99|72
1605865200000|2020-11-20 09:40:00|||||||||234
1605865500000|2020-11-20 09:45:00|71.12|70.99|71.12|70.99|71.12|70.99|71.12|70.99|903
1605865800000|2020-11-20 09:50:00|71.02|70.89|71.12|70.99|71.12|70.99|71.02|70.89|2072
1605866100000|2020-11-20 09:55:00|71.02|70.89|71.02|70.89|71.12|70.99|71.02|70.89|32
1605866400000|2020-11-20 10:00:00|71.12|70.99|71.12|70.99|71.12|70.99|71.02|70.89|4702
1605866700000|2020-11-20 10:05:00|71.22|71.09|71.22|71.09|71.22|71.09|71.12|70.99|267
1605867000000|2020-11-20 10:10:00|71.32|71.19|71.32|71.19|71.32|71.19|71.22|71.09|699
1605867300000|2020-11-20 10:15:00|71.22|71.09|71.12|70.99|71.22|71.09|71.12|70.99|80
1605867600000|2020-11-20 10:20:00|71.22|71.09|71.22|71.09|71.22|71.09|71.12|70.99|4727
1605867900000|2020-11-20 10:25:00|71.32|71.19|71.22|71.09|71.32|71.19|71.22|71.09|3209
1605868200000|2020-11-20 10:30:00|71.32|71.19|71.32|71.19|71.42|71.29|71.32|71.19|1030
1605868500000|2020-11-20 10:35:00|71.42|71.29|71.42|71.29|71.42|71.29|71.32|71.19|1454
1605868800000|2020-11-20 10:40:00|71.52|71.39|71.52|71.39|71.62|71.49|71.42|71.29|4780
1605869100000|2020-11-20 10:45:00|71.42|71.29|71.42|71.29|71.42|71.29|71.32|71.19|3178
1605869400000|2020-11-20 10:50:00|71.52|71.39|71.52|71.39|71.62|71.49|71.42|71.29|14699
1605869700000|2020-11-20 10:55:00|71.62|71.49|71.52|71.39|71.72|71.59|71.52|71.39|13481
1605870000000|2020-11-20 11:00:00|71.62|71.29|71.42|71.29|71.62|71.39|71.42|71.29|4885
1605870300000|2020-11-20 11:05:00|71.52|71.39|71.42|71.29|71.52|71.39|71.42|71.29|1791
1605870600000|2020-11-20 11:10:00|||||||||160
1605870900000|2020-11-20 11:15:00|71.32|71.19|71.42|71.29|71.42|71.29|71.32|71.19|734
1605871200000|2020-11-20 11:20:00|||||||||1
1605871500000|2020-11-20 11:25:00|||||||||543
1605871800000|2020-11-20 11:30:00|71.52|71.39|71.52|71.39|71.52|71.39|71.52|71.39|1193
1605872100000|2020-11-20 11:35:00|71.42|71.29|71.42|71.29|71.52|71.39|71.42|71.29|812
1605872700000|2020-11-20 11:45:00|||||||||9
1605873000000|2020-11-20 11:50:00|71.52|71.39|71.42|71.29|71.52|71.39|71.42|71.29|882
1605873300000|2020-11-20 11:55:00|71.52|71.39|71.52|71.39|71.52|71.39|71.42|71.29|33
1605873600000|2020-11-20 12:00:00|71.42|71.29|71.42|71.29|71.42|71.39|71.42|71.29|39
1605873900000|2020-11-20 12:05:00|71.52|71.39|71.42|71.29|71.52|71.39|71.42|71.29|450
1605874200000|2020-11-20 12:10:00|71.52|71.39|71.52|71.39|71.52|71.39|71.52|71.39|449
1605874500000|2020-11-20 12:15:00|71.42|71.29|71.52|71.39|71.52|71.39|71.42|71.29|10745
1605874800000|2020-11-20 12:20:00|71.42|71.29|71.42|71.29|71.52|71.39|71.42|71.29|246
1605875100000|2020-11-20 12:25:00|||||||||2
1605875400000|2020-11-20 12:30:00|||||||||8
1605875700000|2020-11-20 12:35:00|71.32|71.19|71.32|71.19|71.32|71.19|71.32|71.19|1849
1605876000000|2020-11-20 12:40:00|||||||||15
1605876300000|2020-11-20 12:45:00|71.22|71.09|71.32|71.19|71.32|71.19|71.22|71.09|695
1605876600000|2020-11-20 12:50:00|71.22|71.09|71.22|71.09|71.32|71.19|71.22|71.09|97
1605876900000|2020-11-20 12:55:00|71.32|71.19|71.22|71.09|71.32|71.19|71.22|71.09|3562
1605877200000|2020-11-20 13:00:00|71.32|71.19|71.22|71.09|71.32|71.19|71.22|71.09|2516
1605877500000|2020-11-20 13:05:00|71.32|71.19|71.32|71.19|71.42|71.29|71.22|71.09|779
1605877800000|2020-11-20 13:10:00|71.42|71.29|71.22|71.09|71.42|71.29|71.22|71.09|12838
1605878100000|2020-11-20 13:15:00|||||||||2
1605878400000|2020-11-20 13:20:00|71.32|71.19|71.42|71.29|71.42|71.29|71.32|71.19|247
1605878700000|2020-11-20 13:25:00|71.32|71.19|71.32|71.19|71.32|71.19|71.22|71.09|367
1605879000000|2020-11-20 13:30:00|71.22|71.09|71.42|71.29|71.42|71.29|71.22|71.09|86
1605879300000|2020-11-20 13:35:00|71.32|71.19|71.32|71.19|71.42|71.29|71.32|71.19|170
1605879600000|2020-11-20 13:40:00|71.22|71.09|71.32|71.19|71.32|71.19|71.22|71.09|1727
1605879900000|2020-11-20 13:45:00|71.42|71.29|71.42|71.29|71.42|71.29|71.42|71.29|653
1605880200000|2020-11-20 13:50:00|71.32|71.19|71.32|71.09|71.42|71.19|71.22|71.09|566
1605880500000|2020-11-20 13:55:00|71.22|71.19|71.32|71.19|71.32|71.19|71.22|71.09|674
1605880800000|2020-11-20 14:00:00|71.22|71.09|71.32|71.19|71.32|71.19|71.22|71.09|821
1605881100000|2020-11-20 14:05:00|71.22|71.09|71.32|71.19|71.32|71.19|71.22|71.09|116
1605881400000|2020-11-20 14:10:00|71.22|71.09|71.32|71.19|71.32|71.19|71.22|71.09|535
1605881700000|2020-11-20 14:15:00|71.42|71.29|71.32|71.19|71.42|71.29|71.32|71.19|355
1605882000000|2020-11-20 14:20:00|||||||||217
1605882300000|2020-11-20 14:25:00|71.22|71.09|71.32|71.19|71.32|71.19|71.22|71.09|2270
1605882600000|2020-11-20 14:30:00|71.22|71.09|71.32|71.19|71.42|71.29|71.22|71.09|881
1605882900000|2020-11-20 14:35:00|71.22|71.09|71.42|71.29|71.42|71.29|71.22|71.09|492
1605883200000|2020-11-20 14:40:00|71.52|71.39|71.52|71.39|71.52|71.39|71.42|71.29|705
1605883500000|2020-11-20 14:45:00|71.42|71.29|71.52|71.39|71.52|71.39|71.42|71.29|2093
1605883800000|2020-11-20 14:50:00|71.42|71.29|71.32|71.19|71.42|71.29|71.22|71.09|8565
1605884100000|2020-11-20 14:55:00|71.22|71.09|71.42|71.19|71.42|71.19|71.22|71.09|863
1605884400000|2020-11-20 15:00:00|71.32|71.29|71.32|71.19|71.42|71.29|71.32|71.19|522
1605884700000|2020-11-20 15:05:00|71.42|71.29|71.32|71.19|71.42|71.29|71.32|71.19|128
1605885000000|2020-11-20 15:10:00|71.22|71.09|71.22|71.09|71.32|71.19|71.22|71.09|1430
1605885300000|2020-11-20 15:15:00|71.12|70.99|71.12|70.99|71.22|71.09|71.12|70.99|1214
1605885600000|2020-11-20 15:20:00|71.22|71.09|71.22|71.09|71.32|71.19|71.22|70.99|2159
1605885900000|2020-11-20 15:25:00|||||||||147
1605886200000|2020-11-20 15:30:00|71.32|71.19|71.22|71.09|71.32|71.19|71.22|71.09|791
1605886500000|2020-11-20 15:35:00|71.32|71.19|71.32|71.19|71.32|71.19|71.32|71.09|265
1605886800000|2020-11-20 15:40:00|71.22|71.09|71.22|71.09|71.32|71.19|71.22|71.09|365
1605887100000|2020-11-20 15:45:00|71.12|70.99|71.22|71.09|71.22|71.09|71.12|70.99|1340
1605887400000|2020-11-20 15:50:00|71.12|70.99|71.12|70.99|71.12|70.99|71.12|70.99|56
1605887700000|2020-11-20 15:55:00|71.22|71.09|71.22|71.09|71.22|71.09|71.12|70.99|1178
1605888000000|2020-11-20 16:00:00|71.32|71.19|71.22|71.09|71.32|71.19|71.22|71.09|712
1605888300000|2020-11-20 16:05:00|71.32|71.19|71.22|71.09|71.32|71.19|71.22|71.09|1689
1605888600000|2020-11-20 16:10:00|||||||||2301
1605888900000|2020-11-20 16:15:00|||||||||250
1605889200000|2020-11-20 16:20:00|||||||||535
1605889500000|2020-11-20 16:25:00|71.12|70.99|71.12|70.99|71.12|70.99|71.12|70.99|4355
1605889800000|2020-11-20 16:30:00|71.22|71.09|71.22|71.09|71.32|71.19|71.12|70.99|9389
1605890100000|2020-11-20 16:35:00|71.32|71.19|71.32|71.19|71.32|71.19|71.22|71.09|4198
1605890400000|2020-11-20 16:40:00|71.22|71.09|71.22|71.09|71.22|71.09|71.22|71.09|958
1605890700000|2020-11-20 16:45:00|71.32|71.19|71.22|71.09|71.32|71.19|71.22|71.09|1131
1605891000000|2020-11-20 16:50:00|||||||||4184
1605891300000|2020-11-20 16:55:00|||||||||76
1605891600000|2020-11-20 17:00:00|||||||||9
1605891900000|2020-11-20 17:05:00|||||||||200
1605892200000|2020-11-20 17:10:00|||||||||20
1605892800000|2020-11-20 17:20:00|||||||||928
1605893100000|2020-11-20 17:25:00|||||||||587
1605893400000|2020-11-20 17:30:00|||||||||76
1605893700000|2020-11-20 17:35:00|71.32||71.22||71.32||71.22||479
1605894000000|2020-11-20 17:40:00|||||||||1074
1605894900000|2020-11-20 17:55:00|71.32|71.19|71.32|71.19|71.32|71.19|71.32|71.19|252
1605895200000|2020-11-20 18:00:00||71.09||71.19||71.19||71.09|184
1605899400000|2020-11-20 19:10:00|||||||||1
1605900900000|2020-11-20 19:35:00|||||||||476
1605901500000|2020-11-20 19:45:00|||||||||64
1605903300000|2020-11-20 20:15:00|||||||||44
1605903900000|2020-11-20 20:25:00|71.22|71.09|71.22|71.09|71.22|71.09|71.12|70.99|2000
1605904200000|2020-11-20 20:30:00||70.99||70.99||71.09||70.99|200
1605904500000|2020-11-20 20:35:00||71.09||71.09||71.09||70.99|1490
1605905100000|2020-11-20 20:45:00|71.32|71.19|71.42|71.29|71.42|71.29|71.32|71.09|1240
1605905400000|2020-11-20 20:50:00|71.32|71.19|71.42|71.19|71.42|71.29|71.32|71.19|1395
1605905700000|2020-11-20 20:55:00|71.32|71.29|71.42|71.19|71.42|71.29|71.32|71.19|1160
1606115100000|2020-11-23 07:05:00|71.62|71.49|71.82|71.69|71.82|71.69|71.62|71.49|990
1606115400000|2020-11-23 07:10:00|71.92|71.79|71.92|71.79|71.92|71.79|71.92|71.79|1353
1606115700000|2020-11-23 07:15:00|71.82|71.69|71.82|71.69|71.82|71.79|71.82|71.69|780
1606116000000|2020-11-23 07:20:00|71.92|71.79|71.82|71.69|71.92|71.79|71.82|71.69|665
1606116300000|2020-11-23 07:25:00|71.92|71.79|71.92|71.79|71.92|71.79|71.82|71.69|394
1606116600000|2020-11-23 07:30:00|||||||||15
1606116900000|2020-11-23 07:35:00|72.02|71.89|72.02|71.79|72.02|71.89|72.02|71.79|150
1606117200000|2020-11-23 07:40:00|71.92|71.69|71.92|71.69|71.92|71.69|71.92|71.69|88
1606117500000|2020-11-23 07:45:00||71.79||71.79||71.79||71.79|16
1606117800000|2020-11-23 07:50:00|71.82|71.69|71.92|71.69|71.92|71.79|71.82|71.69|217
1606118100000|2020-11-23 07:55:00|71.82|71.79|72.02|71.79|72.02|71.89|71.82|71.79|164
1606118400000|2020-11-23 08:00:00|71.92|71.89|72.02|71.89|72.32|72.19|71.92|71.79|8143
1606118700000|2020-11-23 08:05:00|72.12|71.79|72.72|72.59|72.72|72.59|72.02|71.79|5712
1606119000000|2020-11-23 08:10:00|72.62|72.49|72.42|72.29|72.72|72.59|72.32|72.19|6509
1606119300000|2020-11-23 08:15:00|72.32|72.19|72.52|72.29|72.62|72.49|72.32|72.19|3497
1606119600000|2020-11-23 08:20:00|72.42|72.39|72.62|72.49|72.62|72.49|72.42|72.29|2221
1606119900000|2020-11-23 08:25:00|72.72|72.59|72.72|72.59|72.82|72.69|72.62|72.49|1874
1606120200000|2020-11-23 08:30:00|72.82|72.69|73.02|72.89|73.02|72.89|72.72|72.59|7020
1606120500000|2020-11-23 08:35:00|72.92|72.79|72.62|72.49|72.92|72.89|72.62|72.49|2431
1606120800000|2020-11-23 08:40:00|72.72|72.59|72.52|72.39|72.72|72.59|72.52|72.39|556
1606121100000|2020-11-23 08:45:00|72.62|72.49|72.62|72.49|72.72|72.59|72.52|72.49|673
1606121400000|2020-11-23 08:50:00|72.72|72.59|72.72|72.59|72.72|72.59|72.62|72.49|479
1606121700000|2020-11-23 08:55:00|72.62|72.49|72.82|72.69|72.82|72.69|72.62|72.49|4225
1606122000000|2020-11-23 09:00:00|72.72|72.59|72.62|72.49|72.82|72.69|72.62|72.49|1098
1606122300000|2020-11-23 09:05:00|72.72|72.59|72.72|72.59|72.72|72.59|72.62|72.49|604
1606122600000|2020-11-23 09:10:00|72.82|72.69|72.82|72.69|72.82|72.69|72.72|72.59|1420
1606122900000|2020-11-23 09:15:00|72.92|72.59|72.72|72.59|72.92|72.69|72.72|72.59|2521
1606123200000|2020-11-23 09:20:00|72.82|72.69|72.82|72.69|72.82|72.69|72.72|72.59|1450
1606123500000|2020-11-23 09:25:00|72.72|72.59|72.82|72.69|72.82|72.69|72.72|72.59|1585
1606123800000|2020-11-23 09:30:00|72.72|72.59|72.72|72.59|72.82|72.69|72.72|72.59|892
1606124100000|2020-11-23 09:35:00|72.62|72.49|72.52|72.39|72.62|72.49|72.52|72.39|2171
1606124400000|2020-11-23 09:40:00|72.42|72.29|72.42|72.29|72.52|72.39|72.42|72.29|1754
1606124700000|2020-11-23 09:45:00|72.52|72.39|72.72|72.59|72.72|72.59|72.42|72.29|1272
1606125000000|2020-11-23 09:50:00|72.62|72.49|72.62|72.49|72.62|72.49|72.62|72.49|506
1606125300000|2020-11-23 09:55:00|||||||||212
1606125600000|2020-11-23 10:00:00|72.72|72.59|72.72|72.59|72.72|72.59|72.62|72.49|983
1606125900000|2020-11-23 10:05:00|72.62|72.49|72.62|72.49|72.72|72.59|72.62|72.49|569
1606126200000|2020-11-23 10:10:00|||||||||656
1606126500000|2020-11-23 10:15:00|72.72|72.59|72.72|72.59|72.72|72.59|72.62|72.49|966
1606126800000|2020-11-23 10:20:00|72.82|72.69|72.62|72.49|72.82|72.69|72.62|72.49|3019
1606127100000|2020-11-23 10:25:00|72.72|72.59|72.62|72.49|72.72|72.59|72.62|72.49|213
1606127400000|2020-11-23 10:30:00|||||||||93
1606127700000|2020-11-23 10:35:00|72.72|72.59|72.72|72.59|72.72|72.59|72.72|72.59|173
1606128000000|2020-11-23 10:40:00|72.82|72.49|72.62|72.49|72.82|72.49|72.62|72.49|476
1606128300000|2020-11-23 10:45:00|72.72|72.59|72.72|72.59|72.72|72.59|72.62|72.49|107
1606128600000|2020-11-23 10:50:00|72.82|72.69|72.72|72.59|72.82|72.69|72.72|72.59|336
1606128900000|2020-11-23 10:55:00|72.82|72.69|72.82|72.69|72.82|72.69|72.72|72.59|511
1606129200000|2020-11-23 11:00:00|72.72|72.59|72.72|72.59|72.82|72.69|72.72|72.59|1458
1606129500000|2020-11-23 11:05:00|||||||||426
1606129800000|2020-11-23 11:10:00|72.82|72.69|72.72|72.59|72.82|72.69|72.72|72.59|1574
1606130100000|2020-11-23 11:15:00|||||||||87
1606130400000|2020-11-23 11:20:00|72.62|72.49|72.62|72.49|72.72|72.59|72.62|72.49|1234
1606130700000|2020-11-23 11:25:00|72.52|72.39|72.52|72.39|72.62|72.49|72.52|72.39|1880
1606131000000|2020-11-23 11:30:00|72.62|72.49|72.62|72.49|72.62|72.49|72.52|72.39|1127
1606131300000|2020-11-23 11:35:00|72.52|72.39|72.62|72.49|72.62|72.49|72.52|72.39|304
1606131600000|2020-11-23 11:40:00|72.52|72.39|72.52|72.39|72.62|72.49|72.52|72.39|262
1606131900000|2020-11-23 11:45:00|72.62|72.49|72.52|72.39|72.62|72.49|72.52|72.39|85
1606132200000|2020-11-23 11:50:00|72.62|72.49|72.72|72.59|72.72|72.59|72.52|72.39|1193
1606132500000|2020-11-23 11:55:00|72.62|72.49|72.72|72.59|72.72|72.59|72.62|72.49|6262
1606132800000|2020-11-23 12:00:00|72.62|72.49|72.52|72.39|72.72|72.49|72.52|72.39|2091
1606133100000|2020-11-23 12:05:00|72.42|72.29|72.42|72.29|72.42|72.29|72.32|72.19|4656
1606133400000|2020-11-23 12:10:00|72.32|72.19|72.32|72.19|72.42|72.29|72.32|72.19|961
1606133700000|2020-11-23 12:15:00|72.42|72.29|72.42|72.29|72.42|72.29|72.32|72.19|435
1606134000000|2020-11-23 12:20:00|72.32|72.19|72.42|72.29|72.42|72.29|72.32|72.19|2051
1606134300000|2020-11-23 12:25:00|72.32|72.19|72.32|72.19|72.42|72.29|72.32|72.19|1230
1606134600000|2020-11-23 12:30:00|72.22|72.09|72.32|72.19|72.32|72.19|72.22|72.09|6871
1606134900000|2020-11-23 12:35:00|72.22|72.09|72.22|72.09|72.32|72.19|72.12|71.99|11170
1606135200000|2020-11-23 12:40:00|72.32|72.19|72.22|72.09|72.32|72.19|72.22|72.09|7905
1606135500000|2020-11-23 12:45:00|72.32|72.19|72.22|72.09|72.32|72.19|72.22|72.09|2483
1606135800000|2020-11-23 12:50:00|72.32|72.19|72.32|72.19|72.32|72.19|72.22|72.09|1103
1606136100000|2020-11-23 12:55:00|72.22|72.09|72.32|72.19|72.32|72.19|72.22|72.09|978
1606136400000|2020-11-23 13:00:00|72.22|72.09|72.22|72.09|72.32|72.19|72.22|72.09|1220
1606136700000|2020-11-23 13:05:00|72.32|72.19|72.32|72.19|72.32|72.19|72.22|72.09|363
1606137000000|2020-11-23 13:10:00|72.22|72.09|72.32|72.19|72.32|72.19|72.22|72.09|248
1606137300000|2020-11-23 13:15:00|72.22|72.09|72.22|72.09|72.32|72.19|72.22|72.09|6950
1606137600000|2020-11-23 13:20:00|72.32|72.19|72.22|72.09|72.32|72.19|72.22|72.09|10828
1606137900000|2020-11-23 13:25:00|72.12|71.99|72.22|72.09|72.22|72.09|72.12|71.99|870
1606138200000|2020-11-23 13:30:00|||||||||90
1606138500000|2020-11-23 13:35:00|72.32|72.19|72.32|72.19|72.32|72.19|72.32|72.19|6876
1606138800000|2020-11-23 13:40:00|72.22|72.09|72.32|72.19|72.32|72.19|72.02|71.89|5468
1606139100000|2020-11-23 13:45:00|72.22|72.09|72.22|72.09|72.32|72.19|72.22|72.09|2873
1606139400000|2020-11-23 13:50:00|72.12|71.99|72.12|71.99|72.22|72.09|72.12|71.99|1702
1606139700000|2020-11-23 13:55:00|72.22|72.09|72.22|72.09|72.22|72.09|72.12|71.99|505
1606140000000|2020-11-23 14:00:00|72.32|72.19|72.22|72.09|72.32|72.19|72.22|72.09|870
1606140300000|2020-11-23 14:05:00|72.32||72.22||72.32||72.22||70
1606140600000|2020-11-23 14:10:00|72.32|72.19|72.12|71.99|72.32|72.19|72.12|71.99|221
1606140900000|2020-11-23 14:15:00|72.22|72.09|72.12|71.99|72.22|72.09|72.12|71.99|177
1606141200000|2020-11-23 14:20:00|72.22|72.09|72.12|71.99|72.22|72.09|72.12|71.99|469
1606141500000|2020-11-23 14:25:00|72.22|72.09|72.32|72.19|72.32|72.19|72.12|71.99|4192
1606141800000|2020-11-23 14:30:00|72.42|72.29|72.22|72.09|72.42|72.29|72.12|71.99|3560
1606142100000|2020-11-23 14:35:00|72.12|71.99|72.12|71.99|72.22|72.09|72.02|71.89|4542
1606142400000|2020-11-23 14:40:00|72.22|72.09|72.22|72.09|72.32|72.19|72.12|71.99|417
1606142700000|2020-11-23 14:45:00|72.32|72.19|72.42|72.29|72.42|72.29|72.32|72.19|6219
1606143000000|2020-11-23 14:50:00|72.32|72.19|72.42|72.29|72.52|72.39|72.32|72.19|747
1606143300000|2020-11-23 14:55:00|72.52|72.39|72.42|72.29|72.52|72.39|72.42|72.29|1441
1606143600000|2020-11-23 15:00:00|72.52|72.39|72.52|72.39|72.52|72.39|72.42|72.29|1518
1606143900000|2020-11-23 15:05:00|72.42|72.29|72.42|72.29|72.52|72.39|72.42|72.29|858
1606144200000|2020-11-23 15:10:00|72.32|72.19|72.32|72.19|72.42|72.29|72.32|72.19|625
1606144500000|2020-11-23 15:15:00|72.42|72.29|72.52|72.39|72.52|72.39|72.32|72.19|1994
1606144800000|2020-11-23 15:20:00|72.62|72.49|72.52|72.39|72.62|72.49|72.52|72.39|931
1606145100000|2020-11-23 15:25:00|72.42|72.29|72.42|72.29|72.52|72.39|72.42|72.29|1578
1606145400000|2020-11-23 15:30:00|72.32|72.19|72.52|72.39|72.52|72.39|72.32|72.19|1751
1606145700000|2020-11-23 15:35:00|72.42|72.29|72.62|72.49|72.72|72.59|72.42|72.29|670
1606146000000|2020-11-23 15:40:00|72.72|72.59|72.62|72.49|72.72|72.59|72.62|72.49|129
1606146300000|2020-11-23 15:45:00|72.52|72.39|72.62|72.49|72.72|72.59|72.52|72.39|7185
1606146600000|2020-11-23 15:50:00|72.72|72.59|72.62|72.49|72.72|72.59|72.62|72.49|933
1606146900000|2020-11-23 15:55:00|72.52|72.39|72.62|72.49|72.62|72.49|72.52|72.39|9835
1606147200000|2020-11-23 16:00:00|72.52|72.39|72.62|72.49|72.62|72.49|72.52|72.39|923
1606147500000|2020-11-23 16:05:00|72.52|72.39|72.52|72.39|72.62|72.49|72.52|72.39|846
1606147800000|2020-11-23 16:10:00|72.42|72.29|72.32|72.19|72.52|72.39|72.32|72.19|4399
1606148100000|2020-11-23 16:15:00|72.42|72.29|72.42|72.29|72.52|72.39|72.32|72.19|3788
1606148400000|2020-11-23 16:20:00|72.52|72.39|72.52|72.39|72.62|72.49|72.52|72.39|2686
1606148700000|2020-11-23 16:25:00|72.42|72.29|72.42|72.29|72.52|72.39|72.42|72.29|3050
1606149000000|2020-11-23 16:30:00|72.52|72.39|72.42|72.29|72.52|72.39|72.22|72.09|15822
1606149300000|2020-11-23 16:35:00|72.32|72.19|72.52|72.39|72.52|72.39|72.32|72.19|6009
1606149600000|2020-11-23 16:40:00|72.42|72.29|72.42|72.29|72.52|72.39|72.42|72.29|2341
1606149900000|2020-11-23 16:45:00|||||||||104
1606150200000|2020-11-23 16:50:00|72.52|72.39|72.42|72.29|72.52|72.39|72.42|72.29|891
1606150500000|2020-11-23 16:55:00|72.52|72.39|72.52|72.39|72.62|72.49|72.52|72.39|231
1606150800000|2020-11-23 17:00:00|72.62|72.49|72.62|72.49|72.62|72.49|72.52|72.39|3799
1606151100000|2020-11-23 17:05:00|72.52|72.39|72.62|72.49|72.62|72.49|72.52|72.39|1146
1606151400000|2020-11-23 17:10:00|72.52|72.39|72.52|72.39|72.62|72.49|72.52|72.39|565
1606151700000|2020-11-23 17:15:00|||||||||5
1606152000000|2020-11-23 17:20:00||72.29||72.39||72.39||72.29|720
1606152300000|2020-11-23 17:25:00|||||||||509
1606152600000|2020-11-23 17:30:00|||||||||100
1606152900000|2020-11-23 17:35:00|72.62|72.49|72.52|72.39|72.62|72.49|72.52|72.39|160
1606153200000|2020-11-23 17:40:00|||||||||105
1606153500000|2020-11-23 17:45:00|72.62|72.49|72.62|72.49|72.62|72.49|72.62|72.39|144
1606153800000|2020-11-23 17:50:00|||||||||52
1606154100000|2020-11-23 17:55:00|||||||||54
1606154400000|2020-11-23 18:00:00|||||||||218
1606154700000|2020-11-23 18:05:00|||||||||38
1606155000000|2020-11-23 18:10:00|||||||||119
1606155300000|2020-11-23 18:15:00|||||||||54
1606155600000|2020-11-23 18:20:00|||||||||65
1606155900000|2020-11-23 18:25:00|||||||||40
1606156200000|2020-11-23 18:30:00|72.52|72.39|72.52|72.39|72.62|72.39|72.52|72.39|259
1606156500000|2020-11-23 18:35:00|72.62|72.49|72.62|72.49|72.62|72.49|72.62|72.39|61
1606156800000|2020-11-23 18:40:00|||||||||218
1606157100000|2020-11-23 18:45:00|||||||||39
1606157400000|2020-11-23 18:50:00|||||||||68
1606157700000|2020-11-23 18:55:00|||||||||105
1606158300000|2020-11-23 19:05:00|||||||||171
1606158600000|2020-11-23 19:10:00|||||||||158
1606158900000|2020-11-23 19:15:00|||||||||84
1606159200000|2020-11-23 19:20:00|||||||||119
1606159500000|2020-11-23 19:25:00|||||||||109
1606159800000|2020-11-23 19:30:00|||||||||86
1606160100000|2020-11-23 19:35:00|||||||||516
1606160400000|2020-11-23 19:40:00||72.39||72.49||72.49||72.39|0
1606160700000|2020-11-23 19:45:00||72.39||72.49||72.49||72.39|0
1606161000000|2020-11-23 19:50:00|72.72|72.39|72.82|72.69|72.82|72.69|72.72|72.39|520
1606161300000|2020-11-23 19:55:00|72.92|72.79|72.92|72.79|72.92|72.79|72.92|72.79|47
1606161600000|2020-11-23 20:00:00|||||||||639
1606161900000|2020-11-23 20:05:00|73.02|72.89|73.02|72.79|73.02|72.89|73.02|72.79|54
1606162200000|2020-11-23 20:10:00|72.92||72.92||72.92||72.92||0
1606162500000|2020-11-23 20:15:00|72.82|72.69|72.92|72.69|72.92|72.69|72.82|72.69|37
1606162800000|2020-11-23 20:20:00|72.82||72.82||72.82||72.82||0
1606163400000|2020-11-23 20:30:00|72.72|72.59|72.72|72.59|72.82|72.59|72.72|72.59|151
1606164000000|2020-11-23 20:40:00|72.82|72.69|72.72|72.59|72.82|72.69|72.72|72.59|20
1606164300000|2020-11-23 20:45:00|72.82|72.69|72.92|72.79|72.92|72.79|72.82|72.69|724
1606164600000|2020-11-23 20:50:00|72.82|72.69|72.82|72.69|72.92|72.69|72.82|72.69|263
1606164900000|2020-11-23 20:55:00|72.72|72.59|72.82|72.69|72.82|72.69|72.72|72.49|1691
1606201500000|2020-11-24 07:05:00|73.22|73.09|73.42|73.29|73.52|73.39|73.22|73.09|1054
1606202100000|2020-11-24 07:15:00|73.52|73.39|73.42|73.29|73.52|73.39|73.42|73.29|982
1606202400000|2020-11-24 07:20:00|73.32|73.19|73.32|73.19|73.32|73.19|73.32|73.19|7
1606202700000|2020-11-24 07:25:00|73.42|73.29|73.42|73.29|73.42|73.29|73.42|73.29|46
1606203000000|2020-11-24 07:30:00|||||||||21
1606203300000|2020-11-24 07:35:00|||||||||215
1606203600000|2020-11-24 07:40:00|73.52|73.39|73.42|73.29|73.52|73.39|73.42|73.29|279
1606203900000|2020-11-24 07:45:00|||||||||220
1606204200000|2020-11-24 07:50:00|||||||||60
1606204500000|2020-11-24 07:55:00|||||||||355
1606204800000|2020-11-24 08:00:00|73.52|73.39|73.62|73.49|73.72|73.59|73.42|73.29|5350
1606205100000|2020-11-24 08:05:00|73.52|73.39|73.72|73.59|73.82|73.59|73.32|73.19|3975
1606205400000|2020-11-24 08:10:00|73.82|73.69|73.72|73.59|73.82|73.69|73.62|73.49|3094
1606205700000|2020-11-24 08:15:00|73.62|73.49|73.52|73.39|73.82|73.69|73.52|73.39|1766
1606206000000|2020-11-24 08:20:00|73.62|73.49|73.72|73.59|73.72|73.59|73.52|73.39|5104
1606206300000|2020-11-24 08:25:00|73.62|73.49|73.62|73.49|73.72|73.59|73.62|73.49|3129
1606206600000|2020-11-24 08:30:00|73.72|73.59|73.72|73.49|73.72|73.59|73.42|73.29|5352
1606206900000|2020-11-24 08:35:00|73.82|73.59|73.82|73.59|73.82|73.69|73.72|73.59|5301
1606207200000|2020-11-24 08:40:00|73.72|73.69|73.82|73.69|73.82|73.69|73.72|73.59|3930
1606207500000|2020-11-24 08:45:00|73.72|73.59|73.82|73.69|73.82|73.69|73.72|73.59|1321
1606207800000|2020-11-24 08:50:00|73.92|73.79|74.02|73.89|74.02|73.89|73.82|73.69|2381
1606208100000|2020-11-24 08:55:00|73.92|73.79|74.12|73.99|74.12|73.99|73.92|73.79|2798
1606208400000|2020-11-24 09:00:00|74.02|73.89|74.22|74.09|74.22|74.09|74.02|73.89|8299
1606208700000|2020-11-24 09:05:00|74.32|74.19|74.32|74.19|74.42|74.29|74.22|74.09|10867
1606209000000|2020-11-24 09:10:00|74.22|74.09|74.12|73.99|74.32|74.19|74.12|73.99|2164
1606209300000|2020-11-24 09:15:00|74.22|74.09|74.22|74.09|74.22|74.09|74.12|73.99|2762
1606209600000|2020-11-24 09:20:00|74.12|73.99|74.02|73.89|74.12|73.99|74.02|73.89|3280
1606209900000|2020-11-24 09:25:00|74.12|73.99|73.92|73.79|74.12|73.99|73.92|73.79|5260
1606210200000|2020-11-24 09:30:00|74.02|73.89|74.02|73.89|74.12|73.99|74.02|73.89|1534
1606210500000|2020-11-24 09:35:00|74.12|73.99|74.02|73.89|74.12|73.99|74.02|73.89|1057
1606210800000|2020-11-24 09:40:00|73.92|73.79|74.12|73.99|74.12|73.99|73.92|73.79|10820
1606211100000|2020-11-24 09:45:00|74.02|73.89|73.92|73.79|74.12|73.99|73.82|73.69|1330
1606211400000|2020-11-24 09:50:00|73.82|73.69|74.02|73.89|74.02|73.89|73.82|73.69|545
1606211700000|2020-11-24 09:55:00|74.12||74.02||74.12||74.02||1157
1606212000000|2020-11-24 10:00:00|74.12|73.99|74.12|73.99|74.12|73.99|74.12|73.89|788
1606212300000|2020-11-24 10:05:00|||||||||1818
1606212600000|2020-11-24 10:10:00|74.22|74.09|74.22|74.09|74.22|74.09|74.12|73.99|1846
1606212900000|2020-11-24 10:15:00|||||||||362
1606213200000|2020-11-24 10:20:00|74.12|73.99|74.22|74.09|74.22|74.09|74.12|73.99|302
1606213500000|2020-11-24 10:25:00|74.32|74.19|74.22|74.09|74.32|74.19|74.22|74.09|966
1606213800000|2020-11-24 10:30:00|74.32|74.19|74.42|74.29|74.42|74.29|74.22|74.09|5294
1606214100000|2020-11-24 10:35:00|74.52|74.39|74.52|74.39|74.52|74.39|74.42|74.29|1526
1606214400000|2020-11-24 10:40:00|74.42|74.29|74.32|74.19|74.52|74.39|74.32|74.19|1191
1606214700000|2020-11-24 10:45:00|74.42|74.29|74.42|74.29|74.42|74.29|74.32|74.19|296
1606215000000|2020-11-24 10:50:00|74.52|74.39|74.42|74.29|74.52|74.39|74.42|74.29|2345
1606215300000|2020-11-24 10:55:00|74.52|74.39|74.52|74.39|74.52|74.39|74.42|74.29|5782
1606215600000|2020-11-24 11:00:00|||||||||905
1606215900000|2020-11-24 11:05:00|74.42|74.29|74.62|74.49|74.62|74.49|74.42|74.29|3289
1606216200000|2020-11-24 11:10:00|74.52|74.39|74.62|74.39|74.62|74.49|74.52|74.39|2965
1606216500000|2020-11-24 11:15:00|74.52|74.49|74.62|74.39|74.62|74.49|74.52|74.39|311
1606216800000|2020-11-24 11:20:00|74.52||74.52||74.52||74.52||26
1606217100000|2020-11-24 11:25:00|74.42|74.29|74.32|74.19|74.42|74.29|74.22|74.09|825
1606217400000|2020-11-24 11:30:00|74.22|74.09|74.02|73.89|74.32|74.19|74.02|73.89|1819
1606217700000|2020-11-24 11:35:00|74.12|73.99|74.22|74.09|74.22|74.09|74.02|73.89|5583
1606218000000|2020-11-24 11:40:00|74.12|73.99|74.12|73.99|74.22|74.09|74.12|73.99|905
1606218300000|2020-11-24 11:45:00|||||||||94
1606218600000|2020-11-24 11:50:00|74.22|74.09|74.22|74.09|74.22|74.09|74.12|73.99|2405
1606218900000|2020-11-24 11:55:00|74.12|73.99|74.22|74.09|74.22|74.09|74.12|73.99|782
1606219200000|2020-11-24 12:00:00|74.12|73.99|74.22|74.09|74.22|74.09|74.12|73.99|2909
1606219500000|2020-11-24 12:05:00|||||||||834
1606219800000|2020-11-24 12:10:00|||||||||1713
1606220100000|2020-11-24 12:15:00|74.32|74.19|74.22|74.09|74.32|74.19|74.22|74.09|2110
1606220400000|2020-11-24 12:20:00|74.12|73.99|74.12|73.99|74.22|74.09|74.12|73.99|173
1606220700000|2020-11-24 12:25:00|||||||||565
1606221000000|2020-11-24 12:30:00|74.22|74.09|74.22|74.09|74.22|74.09|74.22|74.09|1351
1606221300000|2020-11-24 12:35:00|74.32|74.19|74.32|74.19|74.32|74.19|74.32|74.19|238
1606221600000|2020-11-24 12:40:00|||||||||22
1606221900000|2020-11-24 12:45:00|74.42|74.29|74.42|74.29|74.42|74.29|74.42|74.29|636
1606222200000|2020-11-24 12:50:00|||||||||81
1606222500000|2020-11-24 12:55:00|||||||||211
1606222800000|2020-11-24 13:00:00|74.52|74.39|74.52|74.39|74.52|74.39|74.52|74.39|2773
1606223100000|2020-11-24 13:05:00|74.62|74.49|74.52|74.39|74.62|74.49|74.52|74.39|1468
1606223400000|2020-11-24 13:10:00|74.42|74.29|74.52|74.39|74.52|74.39|74.42|74.29|4328
1606223700000|2020-11-24 13:15:00|74.62|74.49|74.62|74.49|74.62|74.49|74.62|74.49|186
1606224000000|2020-11-24 13:20:00|74.72|74.59|74.62|74.49|74.72|74.59|74.62|74.49|3084
1606224300000|2020-11-24 13:25:00|74.72|74.59|74.62|74.49|74.72|74.59|74.62|74.49|116
1606224600000|2020-11-24 13:30:00|74.72|74.59|74.82|74.69|74.82|74.69|74.72|74.59|1216
1606224900000|2020-11-24 13:35:00|74.72|74.59|74.72|74.59|74.82|74.69|74.72|74.59|639
1606225200000|2020-11-24 13:40:00|74.62|74.49|74.62|74.49|74.72|74.59|74.62|74.49|1691
1606225500000|2020-11-24 13:45:00|74.72|74.59|74.62|74.49|74.72|74.59|74.62|74.49|404
1606225800000|2020-11-24 13:50:00|74.72|74.59|74.72|74.59|74.82|74.69|74.62|74.49|2088
1606226100000|2020-11-24 13:55:00|74.82|74.69|74.62|74.49|74.82|74.69|74.62|74.49|1975
1606226400000|2020-11-24 14:00:00|74.72|74.59|74.62|74.49|74.72|74.59|74.62|74.49|2773
1606226700000|2020-11-24 14:05:00|74.72|74.59|74.62|74.39|74.72|74.59|74.52|74.39|2143
1606227000000|2020-11-24 14:10:00|74.52|74.49|74.62|74.49|74.62|74.49|74.52|74.39|848
1606227300000|2020-11-24 14:15:00|74.52|74.39|74.62|74.49|74.62|74.49|74.52|74.39|1005
1606227600000|2020-11-24 14:20:00|74.52|74.39|74.62|74.49|74.62|74.49|74.52|74.39|565
1606227900000|2020-11-24 14:25:00|||||||||1131
1606228200000|2020-11-24 14:30:00|74.72|74.59|74.72|74.59|74.72|74.59|74.62|74.49|937
1606228500000|2020-11-24 14:35:00|74.62|74.49|74.82|74.59|74.82|74.69|74.62|74.49|1814
1606228800000|2020-11-24 14:40:00|74.72|74.69|74.72|74.59|74.82|74.69|74.72|74.59|1047
1606229100000|2020-11-24 14:45:00|74.82|74.69|74.92|74.79|74.92|74.79|74.72|74.59|10793
1606229400000|2020-11-24 14:50:00|75.02|74.89|74.92|74.79|75.02|74.89|74.92|74.79|1123
1606229700000|2020-11-24 14:55:00|75.02|74.89|74.92|74.79|75.02|74.89|74.92|74.79|2791
1606230000000|2020-11-24 15:00:00|75.02|74.89|75.02|74.89|75.02|74.89|74.92|74.79|2389
1606230300000|2020-11-24 15:05:00|75.12|74.99|75.12|74.99|75.22|75.09|75.02|74.99|3438
1606230600000|2020-11-24 15:10:00|75.02|74.89|75.22|75.09|75.22|75.09|75.02|74.89|1884
1606230900000|2020-11-24 15:15:00|75.12|74.99|75.22|75.09|75.22|75.09|75.12|74.99|4610
1606231200000|2020-11-24 15:20:00|75.32|75.19|75.22|75.09|75.42|75.29|75.22|75.09|5164
1606231500000|2020-11-24 15:25:00|75.32|75.19|75.32|75.19|75.42|75.29|75.22|75.09|2867
1606231800000|2020-11-24 15:30:00|75.22|75.09|75.22|75.09|75.32|75.19|75.22|75.09|2269
1606232100000|2020-11-24 15:35:00|75.32|75.19|75.12|74.99|75.32|75.19|75.12|74.89|4530
1606232400000|2020-11-24 15:40:00|75.02|74.89|75.02|74.89|75.12|74.99|75.02|74.89|5573
1606232700000|2020-11-24 15:45:00|75.12|74.99|75.12|74.99|75.12|74.99|75.02|74.89|4408
1606233000000|2020-11-24 15:50:00|75.22|75.09|75.22|75.09|75.32|75.19|75.02|74.89|15547
1606233300000|2020-11-24 15:55:00|75.32|75.19|75.22|75.09|75.32|75.19|75.22|75.09|1112
1606233600000|2020-11-24 16:00:00|75.32|75.19|75.32|75.19|75.42|75.29|75.32|75.19|4123
1606233900000|2020-11-24 16:05:00|75.42|75.29|75.42|75.29|75.42|75.29|75.32|75.19|1138
1606234200000|2020-11-24 16:10:00|75.32|75.19|75.32|75.19|75.42|75.29|75.32|75.19|3500
1606234500000|2020-11-24 16:15:00|75.42|75.29|75.42|75.29|75.42|75.29|75.32|75.19|6913
1606234800000|2020-11-24 16:20:00|75.52|75.39|75.62|75.49|75.72|75.49|75.42|75.39|9771
1606235100000|2020-11-24 16:25:00|75.72|75.59|75.82|75.69|75.82|75.69|75.72|75.59|11785
1606235400000|2020-11-24 16:30:00|75.72|75.59|75.82|75.69|75.82|75.69|75.72|75.59|20006
1606235700000|2020-11-24 16:35:00|75.92|75.79|75.82|75.69|75.92|75.79|75.82|75.69|19406
1606236000000|2020-11-24 16:40:00|75.92|75.79|75.92|75.79|75.92|75.79|75.82|75.69|6080
1606236300000|2020-11-24 16:45:00|76.02|75.89|76.12|75.99|76.22|75.99|76.02|75.89|4161
1606236600000|2020-11-24 16:50:00|76.22|76.09|76.22|76.09|76.22|76.09|76.22|76.09|2081
1606236900000|2020-11-24 16:55:00|76.12|75.99|76.12|75.99|76.12|76.09|76.12|75.99|6099
1606237200000|2020-11-24 17:00:00|76.02|75.89|76.02|75.89|76.02|75.89|76.02|75.89|1356
1606237500000|2020-11-24 17:05:00|||||||||100
1606237800000|2020-11-24 17:10:00|75.92|75.79|75.92|75.79|76.02|75.89|75.92|75.79|1459
1606238100000|2020-11-24 17:15:00|||||||||659
1606238400000|2020-11-24 17:20:00|76.02|75.89|76.02|75.89|76.02|75.89|76.02|75.89|1344
1606238700000|2020-11-24 17:25:00|||||||||844
1606239000000|2020-11-24 17:30:00|||||||||716
1606239600000|2020-11-24 17:40:00|||||||||40
1606239900000|2020-11-24 17:45:00||75.79||75.89||75.89||75.79|359
1606240200000|2020-11-24 17:50:00||75.79||75.79||75.89||75.79|1072
1606240500000|2020-11-24 17:55:00|75.92|75.89|75.92|75.79|76.02|75.89|75.92|75.79|1704
1606240800000|2020-11-24 18:00:00|75.82|75.69|76.02|75.79|76.02|75.89|75.82|75.69|3075
1606241100000|2020-11-24 18:05:00|75.92|75.89|76.02|75.89|76.02|75.89|75.92|75.89|78
1606241400000|2020-11-24 18:10:00|76.12||76.12||76.12||76.12||787
1606241700000|2020-11-24 18:15:00|76.22|75.99|76.22|76.09|76.22|76.09|76.12|75.99|703
1606242000000|2020-11-24 18:20:00|76.12|75.99|76.02|75.89|76.12|75.99|76.02|75.89|1470
1606242300000|2020-11-24 18:25:00||75.79||75.89||75.89||75.79|281
1606242600000|2020-11-24 18:30:00|||||||||2
1606242900000|2020-11-24 18:35:00|75.92|75.79|75.92|75.79|76.02|75.79|75.92|75.79|975
1606243200000|2020-11-24 18:40:00|76.02|75.89|76.02|75.89|76.02|75.89|75.92|75.79|408
1606243500000|2020-11-24 18:45:00|75.92|75.79|75.92|75.79|75.92|75.79|75.92|75.79|378
1606243800000|2020-11-24 18:50:00|76.02||76.02||76.02||75.92||185
1606244100000|2020-11-24 18:55:00|75.92|75.89|76.02|75.89|76.02|75.89|75.92|75.89|11
1606244400000|2020-11-24 19:00:00|||||||||24
1606244700000|2020-11-24 19:05:00|||||||||26
1606245000000|2020-11-24 19:10:00|75.92|75.79|76.02|75.79|76.02|75.79|75.92|75.79|211
1606245300000|2020-11-24 19:15:00|75.92||75.92||76.02||75.92||0
1606245600000|2020-11-24 19:20:00|||||||||8
1606245900000|2020-11-24 19:25:00|||||||||18
1606246200000|2020-11-24 19:30:00|||||||||20
1606246500000|2020-11-24 19:35:00|76.02|75.89|76.02|75.89|76.02|75.89|76.02|75.89|467
1606246800000|2020-11-24 19:40:00|76.12||76.12||76.12||76.12||19
1606247100000|2020-11-24 19:45:00|76.02|75.99|76.12|75.89|76.12|75.99|76.02|75.89|138
1606247700000|2020-11-24 19:55:00|76.02|75.99|76.12|75.99|76.12|75.99|76.02|75.99|7
1606248000000|2020-11-24 20:00:00|76.02|75.89|76.12|75.89|76.12|75.89|76.02|75.89|92
1606248600000|2020-11-24 20:10:00||75.99||75.99||75.99||75.99|11
1606248900000|2020-11-24 20:15:00|||||||||21
1606249200000|2020-11-24 20:20:00||75.89||75.89||75.89||75.89|122
1606249500000|2020-11-24 20:25:00|76.02|75.99|76.12|75.99|76.12|75.99|76.02|75.99|503
1606249800000|2020-11-24 20:30:00|||||||||25
1606250100000|2020-11-24 20:35:00|||||||||93
1606250400000|2020-11-24 20:40:00|||||||||27
1606250700000|2020-11-24 20:45:00|76.22|76.09|76.22|76.09|76.22|76.09|76.22|76.09|403
1606251000000|2020-11-24 20:50:00|76.12|75.99|76.22|76.09|76.22|76.09|76.12|75.99|1017
1606251300000|2020-11-24 20:55:00|76.12|75.99|76.22|76.09|76.22|76.09|76.12|75.99|730
1606287900000|2020-11-25 07:05:00|76.52|76.39|76.72|76.59|76.72|76.59|76.52|76.39|1488
1606288200000|2020-11-25 07:10:00|76.62|76.49|76.62|76.49|76.72|76.59|76.62|76.49|1239
1606288500000|2020-11-25 07:15:00|76.52|76.39|76.62|76.49|76.62|76.49|76.52|76.39|1112
1606288800000|2020-11-25 07:20:00|76.52|76.39|76.52|76.39|76.52|76.39|76.52|76.39|818
1606289100000|2020-11-25 07:25:00|76.62|76.49|76.72|76.59|76.72|76.59|76.62|76.49|891
1606289400000|2020-11-25 07:30:00|76.82|76.69|76.92|76.79|77.02|76.89|76.82|76.69|1392
1606289700000|2020-11-25 07:35:00|77.02|76.89|77.12|76.99|77.12|76.99|76.92|76.79|508
1606290000000|2020-11-25 07:40:00|77.02|76.89|77.02|76.79|77.02|76.89|77.02|76.79|931
1606290300000|2020-11-25 07:45:00|76.92|76.69|76.82|76.69|76.92|76.79|76.82|76.69|383
1606290600000|2020-11-25 07:50:00|76.92|76.79|76.82|76.69|76.92|76.79|76.82|76.59|824
1606290900000|2020-11-25 07:55:00|76.92|76.79|76.82|76.69|76.92|76.79|76.82|76.69|1261
1606291200000|2020-11-25 08:00:00|76.92|76.79|77.12|76.99|77.12|76.99|76.62|76.39|9762
1606291500000|2020-11-25 08:05:00|77.22|77.09|76.62|76.49|77.32|77.09|76.62|76.49|4487
1606291800000|2020-11-25 08:10:00|76.52|76.39|76.02|75.89|76.62|76.49|75.92|75.69|8839
1606292100000|2020-11-25 08:15:00|76.12|75.99|75.82|75.69|76.12|75.99|75.72|75.59|8947
1606292400000|2020-11-25 08:20:00|75.72|75.59|75.52|75.39|75.72|75.59|75.12|74.99|11375
1606292700000|2020-11-25 08:25:00|75.62|75.29|75.72|75.59|75.82|75.69|75.42|75.29|11401
1606293000000|2020-11-25 08:30:00|75.82|75.49|76.22|76.09|76.32|76.19|75.72|75.49|6223
1606293300000|2020-11-25 08:35:00|76.32|76.19|76.12|75.99|76.42|76.29|76.12|75.99|4430
1606293600000|2020-11-25 08:40:00|76.02|75.89|76.22|76.09|76.32|76.19|76.02|75.89|1855
1606293900000|2020-11-25 08:45:00|76.12|75.99|75.72|75.59|76.12|75.99|75.72|75.59|2193
1606294200000|2020-11-25 08:50:00|75.82|75.69|75.62|75.49|75.92|75.79|75.62|75.49|1777
1606294500000|2020-11-25 08:55:00|75.52|75.39|75.62|75.39|75.72|75.59|75.52|75.39|3549
1606294800000|2020-11-25 09:00:00|75.52|75.49|75.82|75.69|75.82|75.69|75.52|75.39|2869
1606295100000|2020-11-25 09:05:00|75.72|75.59|75.62|75.49|75.72|75.59|75.52|75.39|2742
1606295400000|2020-11-25 09:10:00|75.72|75.59|75.62|75.49|75.72|75.59|75.62|75.49|8665
1606295700000|2020-11-25 09:15:00|||||||||1110
1606296000000|2020-11-25 09:20:00|75.52|75.39|75.52|75.39|75.62|75.49|75.42|75.29|3906
1606296300000|2020-11-25 09:25:00|75.42|75.29|75.32|75.19|75.42|75.39|75.32|75.19|6100
1606296600000|2020-11-25 09:30:00|75.22|75.09|74.82|74.69|75.32|75.19|74.82|74.69|17629
1606296900000|2020-11-25 09:35:00|74.92|74.79|74.72|74.59|75.02|74.89|74.62|74.49|10770
1606297200000|2020-11-25 09:40:00|74.82|74.69|74.72|74.59|74.82|74.69|74.62|74.49|6719
1606297500000|2020-11-25 09:45:00|74.62|74.49|74.62|74.49|74.62|74.49|74.52|74.39|3596
1606297800000|2020-11-25 09:50:00|74.52|74.39|74.52|74.39|74.52|74.39|74.42|74.29|3344
1606298100000|2020-11-25 09:55:00|74.42|74.29|74.42|74.29|74.42|74.29|74.32|74.19|10058
1606298400000|2020-11-25 10:00:00|74.52|74.39|74.62|74.49|74.62|74.49|74.52|74.39|1749
1606298700000|2020-11-25 10:05:00|74.52|74.39|74.62|74.49|74.72|74.59|74.52|74.39|3327
1606299000000|2020-11-25 10:10:00|74.72|74.59|74.72|74.59|74.72|74.59|74.62|74.49|1657
1606299300000|2020-11-25 10:15:00|74.62|74.49|74.72|74.59|74.72|74.59|74.62|74.49|822
1606299600000|2020-11-25 10:20:00|74.62|74.49|74.72|74.59|74.82|74.59|74.62|74.49|443
1606299900000|2020-11-25 10:25:00|74.62|74.49|74.82|74.69|74.92|74.79|74.62|74.49|2470
1606300200000|2020-11-25 10:30:00|74.72|74.59|74.72|74.59|74.82|74.69|74.72|74.59|1075
1606300500000|2020-11-25 10:35:00|74.82|74.69|74.82|74.69|74.92|74.79|74.72|74.59|1282
1606300800000|2020-11-25 10:40:00|74.72|74.59|74.62|74.49|74.82|74.69|74.62|74.49|1111
1606301100000|2020-11-25 10:45:00|74.52|74.39|74.42|74.29|74.62|74.49|74.42|74.29|4271
1606301400000|2020-11-25 10:50:00|74.52|74.19|74.22|74.09|74.52|74.29|74.22|74.09|4210
1606301700000|2020-11-25 10:55:00|74.12|73.99|74.32|74.19|74.42|74.29|74.12|73.99|3794
1606302000000|2020-11-25 11:00:00|74.42|74.29|74.42|74.29|74.42|74.29|74.32|74.19|544
1606302300000|2020-11-25 11:05:00|74.52|74.39|74.32|74.19|74.52|74.39|74.22|74.09|3595
1606302600000|2020-11-25 11:10:00|||||||||88
1606302900000|2020-11-25 11:15:00|74.22|74.09|74.32|74.19|74.32|74.19|74.22|74.09|1234
1606303200000|2020-11-25 11:20:00|74.42|74.29|74.42|74.29|74.52|74.39|74.42|74.29|4682
1606303500000|2020-11-25 11:25:00|74.52|74.39|74.42|74.29|74.52|74.39|74.42|74.29|1091
1606303800000|2020-11-25 11:30:00|74.32|74.19|74.42|74.29|74.42|74.29|74.32|74.19|330
1606304100000|2020-11-25 11:35:00|74.32|74.19|74.22|74.09|74.32|74.19|74.12|73.99|5213
1606304400000|2020-11-25 11:40:00|74.32|74.19|74.32|74.19|74.32|74.19|74.22|74.09|1797
1606304700000|2020-11-25 11:45:00|74.42|74.29|74.32|74.19|74.42|74.29|74.32|74.19|1048
1606305000000|2020-11-25 11:50:00|74.42|74.29|74.42|74.29|74.52|74.39|74.32|74.19|239
1606305300000|2020-11-25 11:55:00|74.52|74.39|74.52|74.39|74.52|74.39|74.42|74.29|953
1606305600000|2020-11-25 12:00:00|74.62|74.49|74.62|74.49|74.72|74.59|74.52|74.39|3382
1606305900000|2020-11-25 12:05:00|74.72|74.59|74.62|74.49|74.72|74.59|74.62|74.49|221
1606306200000|2020-11-25 12:10:00|74.72|74.59|74.72|74.59|74.82|74.69|74.62|74.49|270
1606306500000|2020-11-25 12:15:00|||||||||57
1606306800000|2020-11-25 12:20:00|74.82|74.69|74.72|74.59|74.82|74.69|74.72|74.59|303
1606307100000|2020-11-25 12:25:00|74.82|74.69|74.92|74.79|74.92|74.79|74.82|74.69|753
1606307400000|2020-11-25 12:30:00|75.02|74.89|75.02|74.89|75.02|74.89|74.92|74.79|3040
1606307700000|2020-11-25 12:35:00|75.12|74.99|75.02|74.89|75.12|74.99|74.92|74.79|3757
1606308000000|2020-11-25 12:40:00|74.92|74.79|74.82|74.69|75.02|74.89|74.82|74.69|2533
1606308300000|2020-11-25 12:45:00|74.92|74.79|74.82|74.69|74.92|74.79|74.82|74.69|724
1606308600000|2020-11-25 12:50:00|74.92|74.79|74.82|74.69|74.92|74.79|74.82|74.69|4729
1606308900000|2020-11-25 12:55:00|74.72|74.59|74.82|74.69|74.82|74.69|74.72|74.59|4588
1606309200000|2020-11-25 13:00:00|74.92|74.79|75.02|74.89|75.02|74.89|74.82|74.69|5603
1606309500000|2020-11-25 13:05:00|75.12|74.99|75.02|74.89|75.12|74.99|75.02|74.89|1587
1606309800000|2020-11-25 13:10:00|74.92|74.79|74.82|74.69|75.02|74.89|74.82|74.69|9196
1606310100000|2020-11-25 13:15:00|74.92|74.79|74.82|74.69|75.02|74.89|74.82|74.69|2397
1606310400000|2020-11-25 13:20:00|74.92|74.79|74.82|74.69|74.92|74.79|74.82|74.69|4919
1606310700000|2020-11-25 13:25:00|74.72|74.59|74.72|74.59|74.82|74.69|74.72|74.59|655
1606311000000|2020-11-25 13:30:00|74.82|74.69|74.82|74.69|74.82|74.69|74.72|74.59|698
1606311300000|2020-11-25 13:35:00|74.72|74.59|74.82|74.69|74.92|74.79|74.72|74.59|5055
1606311600000|2020-11-25 13:40:00|||||||||11
1606311900000|2020-11-25 13:45:00|||||||||92
1606312200000|2020-11-25 13:50:00|74.92|74.79|75.02|74.89|75.02|74.89|74.92|74.79|5572
1606312500000|2020-11-25 13:55:00|74.92|74.79|74.92|74.79|75.02|74.89|74.92|74.79|1240
1606312800000|2020-11-25 14:00:00|74.82|74.69|74.82|74.69|74.92|74.79|74.82|74.69|631
1606313100000|2020-11-25 14:05:00|74.92|74.79|75.02|74.89|75.02|74.89|74.82|74.69|390
1606313400000|2020-11-25 14:10:00|74.92|74.79|75.12|74.89|75.12|74.99|74.92|74.79|1791
1606313700000|2020-11-25 14:15:00|75.02|74.99|75.12|74.99|75.12|74.99|75.02|74.89|668
1606314000000|2020-11-25 14:20:00|75.02|74.89|75.22|75.09|75.22|75.09|75.02|74.89|1119
1606314300000|2020-11-25 14:25:00|75.12|74.99|75.32|75.19|75.32|75.19|75.12|74.99|4051
1606314600000|2020-11-25 14:30:00|75.22|75.09|75.02|74.89|75.22|75.09|74.92|74.79|1987
1606314900000|2020-11-25 14:35:00|75.12|74.99|74.72|74.59|75.12|74.99|74.72|74.59|1150
1606315200000|2020-11-25 14:40:00|74.62|74.49|75.12|74.99|75.12|74.99|74.62|74.49|4574
1606315500000|2020-11-25 14:45:00|75.02|74.89|75.02|74.89|75.12|74.99|75.02|74.89|1521
1606315800000|2020-11-25 14:50:00|74.92|74.79|74.82|74.69|74.92|74.79|74.72|74.59|1510
1606316100000|2020-11-25 14:55:00|74.72|74.59|74.92|74.69|74.92|74.79|74.62|74.49|5250
1606316400000|2020-11-25 15:00:00|74.82|74.79|74.82|74.69|74.92|74.79|74.72|74.59|3236
1606316700000|2020-11-25 15:05:00|74.72|74.59|74.92|74.79|74.92|74.79|74.72|74.59|1701
1606317000000|2020-11-25 15:10:00|75.02|74.89|75.02|74.89|75.02|74.89|74.92|74.79|1882
1606317300000|2020-11-25 15:15:00|75.12|74.99|75.12|74.99|75.12|74.99|75.02|74.89|1520
1606317600000|2020-11-25 15:20:00|75.22|75.09|75.22|75.09|75.32|75.19|75.12|74.99|3167
1606317900000|2020-11-25 15:25:00|75.12|74.99|75.32|75.19|75.32|75.19|75.12|74.99|866
1606318200000|2020-11-25 15:30:00|75.22|75.09|75.32|75.19|75.32|75.19|75.22|75.09|2047
1606318500000|2020-11-25 15:35:00|75.42|75.29|75.32|75.19|75.42|75.29|75.32|75.19|1122
1606318800000|2020-11-25 15:40:00|75.42|75.29|75.42|75.29|75.42|75.29|75.32|75.19|2704
1606319100000|2020-11-25 15:45:00|75.32|75.19|75.42|75.29|75.52|75.39|75.32|75.19|4254
1606319400000|2020-11-25 15:50:00|75.52|75.39|75.62|75.49|75.62|75.49|75.42|75.29|3014
1606319700000|2020-11-25 15:55:00|75.52|75.39|75.42|75.29|75.52|75.39|75.42|75.29|1558
1606320000000|2020-11-25 16:00:00|75.52|75.39|75.52|75.39|75.52|75.39|75.42|75.29|7290
1606320300000|2020-11-25 16:05:00|75.62|75.49|75.62|75.49|75.62|75.49|75.52|75.39|2866
1606320600000|2020-11-25 16:10:00|75.52|75.39|75.62|75.49|75.62|75.49|75.52|75.39|2785
1606320900000|2020-11-25 16:15:00|75.52|75.39|75.62|75.49|75.62|75.49|75.52|75.39|770
1606321200000|2020-11-25 16:20:00|||||||||856
1606321500000|2020-11-25 16:25:00|||||||||574
1606321800000|2020-11-25 16:30:00|75.72|75.59|75.72|75.59|75.82|75.69|75.72|75.59|13104
1606322100000|2020-11-25 16:35:00|75.62|75.49|75.82|75.69|75.82|75.69|75.62|75.49|7154
1606322400000|2020-11-25 16:40:00|75.72|75.59|75.72|75.59|75.72|75.59|75.72|75.59|2403
1606322700000|2020-11-25 16:45:00|||||||||3915
1606323000000|2020-11-25 16:50:00|75.82|75.69|75.82|75.69|75.82|75.69|75.82|75.69|374
1606323300000|2020-11-25 16:55:00|||||||||260
1606323600000|2020-11-25 17:00:00|75.92||75.82||75.92||75.82||1686
1606323900000|2020-11-25 17:05:00|||||||||23
1606324200000|2020-11-25 17:10:00|||||||||281
1606324500000|2020-11-25 17:15:00|||||||||40
1606324800000|2020-11-25 17:20:00|||||||||810
1606325100000|2020-11-25 17:25:00|||||||||154
1606325400000|2020-11-25 17:30:00|||||||||3
1606326000000|2020-11-25 17:40:00|75.92|75.79|75.92|75.79|75.92|75.79|75.92|75.79|264
1606326300000|2020-11-25 17:45:00|75.82|75.69|75.82|75.69|75.82|75.69|75.82|75.69|276
1606326600000|2020-11-25 17:50:00|||||||||500
1606326900000|2020-11-25 17:55:00|75.92|75.79|75.92|75.69|75.92|75.79|75.92|75.69|255
1606327200000|2020-11-25 18:00:00|75.82||75.82||75.82||75.82||0
1606327500000|2020-11-25 18:05:00|75.92||75.82||75.92||75.82||500
1606327800000|2020-11-25 18:10:00|75.92|75.79|75.92|75.79|75.92|75.79|75.92|75.79|100
1606328100000|2020-11-25 18:15:00|75.82|75.69|75.92|75.79|75.92|75.79|75.82|75.69|174
1606328400000|2020-11-25 18:20:00|||||||||200
1606328700000|2020-11-25 18:25:00|76.02||76.02||76.02||76.02||1127
1606329000000|2020-11-25 18:30:00|75.92|75.89|76.02|75.89|76.02|75.89|75.92|75.89|345
1606329300000|2020-11-25 18:35:00|||||||||7
1606329600000|2020-11-25 18:40:00|75.92|75.79|76.02|75.89|76.02|75.89|75.92|75.79|398
1606329900000|2020-11-25 18:45:00||75.79||75.79||75.79||75.79|61
1606330200000|2020-11-25 18:50:00|76.12|75.89|76.12|75.89|76.12|75.99|76.12|75.89|1806
1606330500000|2020-11-25 18:55:00|76.02|75.99|76.12|75.89|76.12|75.99|76.02|75.89|348
1606330800000|2020-11-25 19:00:00|76.02||76.02||76.02||76.02||0
1606331100000|2020-11-25 19:05:00|75.92|75.79|75.92|75.79|75.92|75.79|75.92|75.79|67
1606331400000|2020-11-25 19:10:00|75.82|75.69|75.92|75.69|75.92|75.69|75.82|75.69|26
1606331700000|2020-11-25 19:15:00|75.82|75.79|75.92|75.79|75.92|75.79|75.82|75.79|25
1606332300000|2020-11-25 19:25:00|||||||||2
1606332900000|2020-11-25 19:35:00||75.69||75.69||75.69||75.69|1
1606333200000|2020-11-25 19:40:00||75.79||75.69||75.79||75.69|0
1606333500000|2020-11-25 19:45:00||75.79||75.79||75.79||75.79|0
1606335000000|2020-11-25 20:10:00|76.02|75.89|76.02|75.89|76.02|75.89|76.02|75.89|151
1606335300000|2020-11-25 20:15:00||75.79||75.89||75.89||75.79|55
1606335600000|2020-11-25 20:20:00|76.12|75.99|76.02|75.79|76.12|75.99|76.02|75.79|307
1606335900000|2020-11-25 20:25:00||75.89||75.89||75.89||75.79|259
1606336200000|2020-11-25 20:30:00||75.79||75.89||75.89||75.79|108
1606336500000|2020-11-25 20:35:00|75.92|75.79|75.92|75.79|75.92|75.79|75.92|75.79|124
1606336800000|2020-11-25 20:40:00|||||||||45
1606337100000|2020-11-25 20:45:00|75.82|75.69|75.82|75.69|75.82|75.79|75.82|75.69|167
1606337400000|2020-11-25 20:50:00|||||||||6
1606337700000|2020-11-25 20:55:00|75.92|75.79|75.92|75.69|75.92|75.79|75.82|75.69|341
1606374300000|2020-11-26 07:05:00|||||||||1
1606374600000|2020-11-26 07:10:00|||||||||64
1606374900000|2020-11-26 07:15:00|||||||||1
1606375200000|2020-11-26 07:20:00|||||||||3
1606375500000|2020-11-26 07:25:00|||||||||130
1606375800000|2020-11-26 07:30:00|||||||||183
1606376100000|2020-11-26 07:35:00|76.02|75.89|75.92|75.79|76.02|75.89|75.92|75.79|262
1606376400000|2020-11-26 07:40:00|76.02|75.89|76.02|75.89|76.02|75.89|75.92|75.89|23
1606376700000|2020-11-26 07:45:00|75.92|75.79|75.92|75.79|75.92|75.79|75.92|75.79|59
1606377000000|2020-11-26 07:50:00|75.82|75.69|75.92|75.69|75.92|75.79|75.82|75.69|231
1606377300000|2020-11-26 07:55:00|75.82|75.79|75.72|75.59|75.92|75.79|75.72|75.59|1032
1606377600000|2020-11-26 08:00:00|75.82|75.49|75.42|75.29|75.82|75.69|75.42|75.29|2847
1606377900000|2020-11-26 08:05:00|75.32|75.19|74.82|74.69|75.32|75.19|74.82|74.69|8246
1606378200000|2020-11-26 08:10:00|74.92|74.79|74.92|74.79|75.02|74.89|74.82|74.69|1595
1606378500000|2020-11-26 08:15:00|75.02|74.69|74.62|74.49|75.02|74.79|74.62|74.49|5534
1606378800000|2020-11-26 08:20:00|74.72|74.59|74.72|74.59|74.82|74.59|74.62|74.49|1537
1606379100000|2020-11-26 08:25:00|74.62|74.49|75.02|74.89|75.02|74.89|74.62|74.49|2063
1606379400000|2020-11-26 08:30:00|74.92|74.79|74.82|74.69|75.02|74.89|74.72|74.59|4994
1606379700000|2020-11-26 08:35:00|74.92|74.79|75.02|74.89|75.02|74.89|74.82|74.69|1347
1606380000000|2020-11-26 08:40:00|74.92|74.79|75.02|74.89|75.02|74.89|74.92|74.79|1217
1606380300000|2020-11-26 08:45:00|74.92|74.79|74.92|74.79|75.02|74.89|74.92|74.79|967
1606380600000|2020-11-26 08:50:00|75.02|74.89|74.92|74.79|75.02|74.89|74.92|74.79|1211
1606380900000|2020-11-26 08:55:00|74.82|74.69|74.72|74.59|74.92|74.79|74.72|74.59|539
1606381200000|2020-11-26 09:00:00|74.62|74.49|74.82|74.69|74.82|74.69|74.62|74.49|306
1606381500000|2020-11-26 09:05:00|74.92|74.79|75.02|74.89|75.02|74.89|74.82|74.69|1459
1606381800000|2020-11-26 09:10:00|74.92|74.79|74.92|74.79|75.12|74.99|74.92|74.79|4402
1606382100000|2020-11-26 09:15:00|75.02|74.89|75.02|74.89|75.02|74.89|74.92|74.79|1396
1606382400000|2020-11-26 09:20:00|75.12|74.79|75.12|74.99|75.12|74.99|75.02|74.79|1515
1606382700000|2020-11-26 09:25:00|75.02|74.89|74.92|74.79|75.12|74.99|74.92|74.79|2276
1606383000000|2020-11-26 09:30:00|75.02|74.89|75.02|74.89|75.12|74.99|75.02|74.89|412
1606383300000|2020-11-26 09:35:00|75.12|74.79|75.02|74.89|75.12|74.99|75.02|74.79|538
1606383600000|2020-11-26 09:40:00|74.92|74.79|74.92|74.79|75.02|74.89|74.92|74.79|899
1606383900000|2020-11-26 09:45:00|74.82|74.69|75.02|74.89|75.02|74.89|74.82|74.69|2582
1606384200000|2020-11-26 09:50:00|74.92|74.79|74.92|74.79|75.02|74.89|74.92|74.79|1749
1606384500000|2020-11-26 09:55:00|74.82|74.69|74.82|74.69|74.92|74.79|74.82|74.69|188
1606384800000|2020-11-26 10:00:00|74.92|74.79|74.82|74.69|74.92|74.79|74.72|74.59|4995
1606385100000|2020-11-26 10:05:00|74.72|74.59|74.82|74.69|74.82|74.69|74.72|74.59|278
1606385400000|2020-11-26 10:10:00|74.92|74.79|74.82|74.69|74.92|74.79|74.82|74.69|881
1606385700000|2020-11-26 10:15:00|74.92|74.79|74.72|74.59|74.92|74.79|74.72|74.59|1041
1606386000000|2020-11-26 10:20:00|74.82|74.69|74.72|74.59|74.82|74.69|74.72|74.59|1760
1606386300000|2020-11-26 10:25:00|74.82|74.69|74.62|74.49|74.82|74.69|74.62|74.49|4067
1606386600000|2020-11-26 10:30:00|74.72|74.59|74.52|74.39|74.72|74.59|74.52|74.39|445
1606386900000|2020-11-26 10:35:00|74.42|74.29|74.42|74.29|74.52|74.39|74.42|74.29|1100
1606387200000|2020-11-26 10:40:00|74.52|74.39|74.32|74.19|74.52|74.39|74.32|74.19|1340
1606387500000|2020-11-26 10:45:00|74.22|74.09|74.32|74.19|74.32|74.19|74.22|74.09|1044
1606387800000|2020-11-26 10:50:00|||||||||1060
1606388100000|2020-11-26 10:55:00|74.22|74.09|74.22|74.09|74.32|74.19|74.22|74.09|1436
1606388400000|2020-11-26 11:00:00|74.32|74.19|74.32|74.19|74.32|74.19|74.22|74.09|457
1606388700000|2020-11-26 11:05:00|74.42|74.29|74.32|74.19|74.42|74.29|74.32|74.19|5218
1606389000000|2020-11-26 11:10:00|74.42|74.29|74.42|74.29|74.42|74.29|74.32|74.19|1569
1606389300000|2020-11-26 11:15:00|74.52|74.39|74.52|74.39|74.52|74.39|74.42|74.29|1418
1606389600000|2020-11-26 11:20:00|74.42|74.29|74.42|74.29|74.52|74.39|74.42|74.29|5059
1606389900000|2020-11-26 11:25:00|74.32|74.19|74.32|74.19|74.42|74.29|74.32|74.19|3306
1606390200000|2020-11-26 11:30:00|74.42|74.29|74.52|74.39|74.52|74.39|74.42|74.29|1436
1606390500000|2020-11-26 11:35:00|74.42|74.29|74.52|74.39|74.52|74.39|74.42|74.29|780
1606390800000|2020-11-26 11:40:00|74.42|74.29|74.52|74.39|74.52|74.39|74.42|74.29|195
1606391100000|2020-11-26 11:45:00|74.62|74.49|74.62|74.49|74.62|74.49|74.52|74.39|489
1606391400000|2020-11-26 11:50:00|74.52|74.39|74.52|74.39|74.62|74.49|74.52|74.39|59
1606391700000|2020-11-26 11:55:00|74.62|74.49|74.52|74.39|74.62|74.49|74.52|74.39|8
1606392000000|2020-11-26 12:00:00|||||||||2
1606392300000|2020-11-26 12:05:00|74.62|74.49|74.62|74.49|74.62|74.49|74.52|74.39|3809
1606392600000|2020-11-26 12:10:00|74.52|74.39|74.52|74.39|74.52|74.39|74.42|74.29|20935
1606392900000|2020-11-26 12:15:00|74.42|74.29|74.42|74.29|74.52|74.39|74.42|74.29|885
1606393200000|2020-11-26 12:20:00|74.52|74.39|74.52|74.39|74.52|74.39|74.42|74.29|113
1606393500000|2020-11-26 12:25:00|74.62|74.49|74.62|74.49|74.62|74.49|74.62|74.49|1146
1606393800000|2020-11-26 12:30:00|74.52|74.39|74.62|74.49|74.62|74.49|74.52|74.39|581
1606394100000|2020-11-26 12:35:00|74.52|74.39|74.62|74.49|74.62|74.49|74.52|74.39|59
1606394400000|2020-11-26 12:40:00|74.72|74.59|74.72|74.59|74.72|74.59|74.62|74.49|327
1606394700000|2020-11-26 12:45:00|74.62|74.49|74.62|74.49|74.62|74.49|74.62|74.49|14
1606395000000|2020-11-26 12:50:00|74.72|74.59|74.72|74.59|74.72|74.59|74.62|74.49|1036
1606395300000|2020-11-26 12:55:00|74.62|74.49|74.72|74.59|74.72|74.59|74.62|74.49|365
1606395600000|2020-11-26 13:00:00|||||||||310
1606395900000|2020-11-26 13:05:00|74.62|74.49|74.72|74.59|74.72|74.59|74.62|74.49|733
1606396200000|2020-11-26 13:10:00|74.62|74.49|74.72|74.59|74.72|74.59|74.62|74.49|187
1606396500000|2020-11-26 13:15:00|74.62|74.49|74.62|74.49|74.72|74.59|74.62|74.49|225
1606396800000|2020-11-26 13:20:00|74.72|74.59|74.62|74.49|74.72|74.59|74.62|74.49|670
1606397100000|2020-11-26 13:25:00|74.72|74.59|74.72|74.59|74.82|74.69|74.62|74.49|5561
1606397400000|2020-11-26 13:30:00|74.82|74.69|74.72|74.59|74.82|74.69|74.72|74.59|593
1606397700000|2020-11-26 13:35:00|||||||||234
1606398000000|2020-11-26 13:40:00|74.82|74.69|74.72|74.59|74.82|74.69|74.72|74.59|955
1606398300000|2020-11-26 13:45:00|74.82|74.69|74.82|74.69|74.82|74.69|74.72|74.59|114
1606398600000|2020-11-26 13:50:00|74.92|74.79|74.72|74.59|74.92|74.79|74.72|74.59|1378
1606398900000|2020-11-26 13:55:00|74.62|74.49|74.62|74.49|74.62|74.59|74.62|74.49|917
1606399200000|2020-11-26 14:00:00|74.72|74.59|74.62|74.49|74.72|74.59|74.52|74.39|2448
1606399500000|2020-11-26 14:05:00|74.72|74.59|74.62|74.49|74.72|74.59|74.62|74.49|188
1606399800000|2020-11-26 14:10:00|74.72|74.59|74.72|74.59|74.72|74.59|74.62|74.49|145
1606400100000|2020-11-26 14:15:00|74.62|74.49|74.72|74.59|74.72|74.59|74.62|74.49|162
1606400400000|2020-11-26 14:20:00|||||||||91
1606400700000|2020-11-26 14:25:00|74.62|74.49|74.72|74.59|74.72|74.59|74.62|74.49|483
1606401000000|2020-11-26 14:30:00|74.82|74.69|74.72|74.59|74.82|74.69|74.72|74.59|202
1606401300000|2020-11-26 14:35:00|||||||||20
1606401600000|2020-11-26 14:40:00|74.82|74.69|74.82|74.69|74.92|74.79|74.72|74.59|2085
1606401900000|2020-11-26 14:45:00|74.72|74.59|74.82|74.69|74.82|74.69|74.72|74.59|122
1606402200000|2020-11-26 14:50:00|74.72|74.59|74.72|74.59|74.82|74.69|74.72|74.59|47
1606402500000|2020-11-26 14:55:00|74.82|74.69|74.82|74.59|74.82|74.69|74.72|74.59|115
1606402800000|2020-11-26 15:00:00|74.92|74.69|74.82|74.69|74.92|74.79|74.82|74.69|986
1606403100000|2020-11-26 15:05:00|74.92||74.82||74.92||74.82||79
1606403400000|2020-11-26 15:10:00|74.92|74.79|74.92|74.79|74.92|74.79|74.82|74.69|728
1606403700000|2020-11-26 15:15:00|74.82|74.69|74.92|74.69|74.92|74.79|74.82|74.69|437
1606404000000|2020-11-26 15:20:00|74.82|74.79|74.82|74.69|74.82|74.79|74.82|74.69|831
1606404300000|2020-11-26 15:25:00|74.92|74.79|74.82|74.69|74.92|74.79|74.82|74.69|842
1606404600000|2020-11-26 15:30:00|74.72|74.59|74.82|74.69|74.82|74.69|74.72|74.59|547
1606404900000|2020-11-26 15:35:00|74.92|74.79|74.92|74.79|74.92|74.79|74.92|74.79|450
1606405200000|2020-11-26 15:40:00|75.02|74.89|74.92|74.79|75.02|74.89|74.92|74.79|1050
1606405500000|2020-11-26 15:45:00|75.02|74.89|75.02|74.89|75.02|74.89|75.02|74.89|618
1606405800000|2020-11-26 15:50:00|75.12|74.99|75.02|74.89|75.12|74.99|74.92|74.79|2164
1606406100000|2020-11-26 15:55:00|75.12|74.99|74.92|74.79|75.12|74.99|74.92|74.79|3899
1606406400000|2020-11-26 16:00:00|75.02|74.89|74.92|74.79|75.02|74.89|74.92|74.79|2093
1606406700000|2020-11-26 16:05:00|75.02|74.89|74.92|74.79|75.02|74.89|74.92|74.79|2604
1606407000000|2020-11-26 16:10:00|74.82|74.69|74.92|74.79|74.92|74.79|74.82|74.69|867
1606407300000|2020-11-26 16:15:00|74.82|74.69|75.02|74.89|75.12|74.99|74.82|74.69|5117
1606407600000|2020-11-26 16:20:00|74.92|74.79|74.92|74.79|74.92|74.79|74.92|74.79|16634
1606407900000|2020-11-26 16:25:00|75.02|74.89|75.02|74.79|75.02|74.89|74.92|74.79|4044
1606408200000|2020-11-26 16:30:00|74.92|74.89|74.62|74.49|75.02|74.89|74.62|74.49|7989
1606408500000|2020-11-26 16:35:00|74.72|74.59|74.72|74.59|74.72|74.59|74.62|74.39|5200
1606408800000|2020-11-26 16:40:00||74.49||74.59||74.59||74.49|2297
1606409100000|2020-11-26 16:45:00|||||||||3770
1606409400000|2020-11-26 16:50:00|74.62|74.49|74.62|74.49|74.62|74.49|74.62|74.49|893
1606409700000|2020-11-26 16:55:00|74.72|74.59|74.62|74.49|74.72|74.59|74.62|74.49|480
1606410000000|2020-11-26 17:00:00|||||||||783
1606410600000|2020-11-26 17:10:00|74.52|74.39|74.52|74.39|74.62|74.39|74.52|74.39|602
1606411500000|2020-11-26 17:25:00|74.42|74.29|74.42|74.19|74.52|74.29|74.42|74.19|1064
1606411800000|2020-11-26 17:30:00|74.32|74.29|74.42|74.29|74.42|74.29|74.32|74.19|602
1606412100000|2020-11-26 17:35:00|74.32|74.19|74.32|74.19|74.32|74.19|74.32|74.19|109
1606412400000|2020-11-26 17:40:00|||||||||210
1606412700000|2020-11-26 17:45:00|||||||||853
1606413000000|2020-11-26 17:50:00|||||||||15
1606413600000|2020-11-26 18:00:00|74.42|74.29|74.42|74.29|74.42|74.29|74.42|74.29|362
1606414500000|2020-11-26 18:15:00|||||||||400
1606416000000|2020-11-26 18:40:00|||||||||8
1606416300000|2020-11-26 18:45:00||74.19||74.29||74.29||74.19|406
1606418100000|2020-11-26 19:15:00|||||||||101
1606419600000|2020-11-26 19:40:00|||||||||50
1606419900000|2020-11-26 19:45:00||74.19||74.19||74.19||74.19|46
1606420200000|2020-11-26 19:50:00||74.29||74.29||74.29||74.29|0
1606420500000|2020-11-26 19:55:00|74.52|74.39|74.52|74.39|74.52|74.39|74.52|74.29|528
1606422300000|2020-11-26 20:25:00|74.42|74.29|74.42|74.29|74.42|74.29|74.42|74.29|231
1606422600000|2020-11-26 20:30:00|||||||||25
1606422900000|2020-11-26 20:35:00|74.52||74.52||74.52||74.52||151
1606423200000|2020-11-26 20:40:00|74.42||74.42||74.42||74.42||0
1606423500000|2020-11-26 20:45:00|74.52||74.52||74.52||74.42||359
1606423800000|2020-11-26 20:50:00|||||||||40
1606424100000|2020-11-26 20:55:00|||||||||1
1606460700000|2020-11-27 07:05:00|74.52|74.39|74.52|74.39|74.52|74.39|74.52|74.39|0
1606461000000|2020-11-27 07:10:00|74.62|74.49|74.62|74.49|74.62|74.49|74.52|74.39|798
1606461600000|2020-11-27 07:20:00|74.52|74.39|74.52|74.39|74.62|74.39|74.52|74.39|25
1606461900000|2020-11-27 07:25:00|74.62|74.49|74.62|74.39|74.62|74.49|74.62|74.39|48
1606462200000|2020-11-27 07:30:00|74.52|74.49|74.62|74.39|74.62|74.49|74.52|74.39|240
1606462500000|2020-11-27 07:35:00|74.52|74.49|74.62|74.49|74.72|74.59|74.52|74.39|1394
1606462800000|2020-11-27 07:40:00|74.52|74.39|74.62|74.39|74.62|74.39|74.52|74.39|250
1606463100000|2020-11-27 07:45:00|74.52|74.49|74.62|74.49|74.62|74.49|74.52|74.49|147
1606463700000|2020-11-27 07:55:00|74.52|74.39|74.42|74.29|74.62|74.49|74.42|74.29|3692
1606464000000|2020-11-27 08:00:00|74.52|74.39|74.42|74.29|74.62|74.39|74.32|74.19|9992
1606464300000|2020-11-27 08:05:00|74.52|74.19|74.82|74.69|74.92|74.79|74.32|74.19|5053
1606464600000|2020-11-27 08:10:00|74.92|74.79|75.02|74.89|75.12|74.99|74.82|74.69|4966
1606464900000|2020-11-27 08:15:00|75.12|74.99|75.22|75.09|75.22|75.09|75.02|74.89|4901
1606465200000|2020-11-27 08:20:00|75.12|74.99|75.52|75.39|75.52|75.39|75.12|74.99|4157
1606465500000|2020-11-27 08:25:00|75.42|75.29|75.32|75.19|75.52|75.39|75.22|75.09|5779
1606465800000|2020-11-27 08:30:00|75.22|75.09|75.22|75.09|75.32|75.19|75.12|74.99|1922
1606466100000|2020-11-27 08:35:00|75.32|75.19|75.12|74.99|75.32|75.19|75.12|74.99|291
1606466400000|2020-11-27 08:40:00|75.22|75.09|75.22|75.09|75.32|75.19|75.12|74.99|1492
1606466700000|2020-11-27 08:45:00|75.32|75.19|75.42|75.29|75.42|75.29|75.32|75.19|2071
1606467000000|2020-11-27 08:50:00|75.52|75.39|75.62|75.49|75.62|75.49|75.52|75.39|4986
1606467300000|2020-11-27 08:55:00|75.52|75.39|75.52|75.39|75.62|75.49|75.52|75.39|946
1606467600000|2020-11-27 09:00:00|75.62|75.49|75.62|75.49|75.62|75.49|75.42|75.29|1258
1606467900000|2020-11-27 09:05:00|||||||||56
1606468200000|2020-11-27 09:10:00|75.52|75.39|75.52|75.39|75.62|75.49|75.42|75.29|2628
1606468500000|2020-11-27 09:15:00|75.42|75.29|75.42|75.29|75.52|75.39|75.32|75.19|6542
1606468800000|2020-11-27 09:20:00|75.52|75.39|75.52|75.39|75.62|75.49|75.52|75.39|4564
1606469100000|2020-11-27 09:25:00|75.42|75.29|75.52|75.39|75.52|75.39|75.42|75.29|532
1606469400000|2020-11-27 09:30:00|75.42|75.29|75.42|75.29|75.42|75.29|75.42|75.29|1576
1606469700000|2020-11-27 09:35:00|75.32|75.19|75.22|75.09|75.42|75.29|75.22|75.09|955
1606470000000|2020-11-27 09:40:00|75.32|75.19|75.32|75.19|75.32|75.19|75.22|75.09|349
1606470300000|2020-11-27 09:45:00|75.22|75.09|75.42|75.29|75.42|75.29|75.22|75.09|1368
1606470600000|2020-11-27 09:50:00|75.32|75.19|75.42|75.29|75.42|75.29|75.32|75.19|305
1606470900000|2020-11-27 09:55:00|75.52|75.39|75.42|75.29|75.52|75.39|75.42|75.19|3142
1606471200000|2020-11-27 10:00:00|||||||||295
1606471500000|2020-11-27 10:05:00|75.32|75.19|75.42|75.29|75.42|75.29|75.32|75.19|2864
1606471800000|2020-11-27 10:10:00|||||||||324
1606472100000|2020-11-27 10:15:00|75.32|75.19|75.32|75.19|75.42|75.29|75.22|75.09|1070
1606472400000|2020-11-27 10:20:00|75.42|75.29|75.42|75.29|75.52|75.39|75.32|75.19|2028
1606472700000|2020-11-27 10:25:00|75.32|75.19|75.32|75.19|75.42|75.29|75.22|75.09|4276
1606473000000|2020-11-27 10:30:00|75.42|75.29|75.42|75.29|75.42|75.29|75.42|75.19|126
1606473300000|2020-11-27 10:35:00|75.52|75.39|75.32|75.19|75.52|75.39|75.32|75.19|2365
1606473600000|2020-11-27 10:40:00|||||||||1154
1606473900000|2020-11-27 10:45:00|75.42|75.29|75.32|75.19|75.42|75.29|75.32|75.19|1213
1606474200000|2020-11-27 10:50:00|75.42|75.29|75.32|75.19|75.42|75.29|75.32|75.19|2467
1606474500000|2020-11-27 10:55:00|75.42|75.29|75.42|75.29|75.42|75.29|75.32|75.19|1505
1606474800000|2020-11-27 11:00:00|75.32|75.19|75.42|75.29|75.42|75.29|75.32|75.19|276
1606475100000|2020-11-27 11:05:00|75.32|75.19|75.42|75.29|75.42|75.29|75.32|75.19|148
1606475400000|2020-11-27 11:10:00|75.32|75.19|75.32|75.19|75.42|75.29|75.32|75.19|1406
1606475700000|2020-11-27 11:15:00|75.22|75.09|75.22|75.09|75.22|75.09|75.22|75.09|351
1606476000000|2020-11-27 11:20:00|75.32|75.19|75.32|75.19|75.32|75.19|75.22|75.09|129
1606476300000|2020-11-27 11:25:00|75.42|75.29|75.32|75.19|75.42|75.29|75.32|75.19|2694
1606476600000|2020-11-27 11:30:00|75.42|75.29|75.32|75.19|75.42|75.29|75.32|75.19|271
1606476900000|2020-11-27 11:35:00|||||||||1070
1606477200000|2020-11-27 11:40:00|75.42|75.29|75.32|75.19|75.42|75.29|75.32|75.19|378
1606477500000|2020-11-27 11:45:00|75.42|75.29|75.32|75.19|75.42|75.29|75.32|75.19|6121
1606477800000|2020-11-27 11:50:00|75.42|75.29|75.22|75.09|75.42|75.29|75.22|75.09|2970
1606478100000|2020-11-27 11:55:00|75.32|75.19|75.32|75.19|75.32|75.19|75.22|75.09|347
1606478400000|2020-11-27 12:00:00|||||||||8
1606478700000|2020-11-27 12:05:00|||||||||350
1606479000000|2020-11-27 12:10:00|75.42|75.29|75.42|75.29|75.42|75.29|75.32|75.19|358
1606479300000|2020-11-27 12:15:00|75.52|75.39|75.52|75.39|75.52|75.39|75.52|75.29|3183
1606479600000|2020-11-27 12:20:00|75.42|75.29|75.42|75.29|75.42|75.39|75.42|75.29|376
1606479900000|2020-11-27 12:25:00|||||||||645
1606480200000|2020-11-27 12:30:00|75.52|75.39|75.52|75.39|75.52|75.39|75.42|75.29|456
1606480500000|2020-11-27 12:35:00|||||||||8
1606480800000|2020-11-27 12:40:00|||||||||21
1606481100000|2020-11-27 12:45:00|||||||||510
1606481400000|2020-11-27 12:50:00|||||||||10
1606481700000|2020-11-27 12:55:00|75.42|75.29|75.52|75.39|75.52|75.39|75.42|75.29|405
1606482000000|2020-11-27 13:00:00|||||||||569
1606482300000|2020-11-27 13:05:00|75.62|75.49|75.62|75.49|75.62|75.49|75.52|75.39|1379
1606482600000|2020-11-27 13:10:00|||||||||45
1606482900000|2020-11-27 13:15:00|||||||||70
1606483200000|2020-11-27 13:20:00|75.52|75.39|75.62|75.49|75.62|75.49|75.52|75.39|681
1606483500000|2020-11-27 13:25:00|75.52|75.39|75.52|75.39|75.62|75.49|75.52|75.39|1
1606483800000|2020-11-27 13:30:00|||||||||66
1606484100000|2020-11-27 13:35:00|75.62|75.49|75.52|75.39|75.62|75.49|75.52|75.39|1779
1606484400000|2020-11-27 13:40:00|75.62|75.49|75.62|75.49|75.62|75.49|75.52|75.39|341
1606484700000|2020-11-27 13:45:00|75.52|75.39|75.52|75.39|75.52|75.39|75.52|75.39|1025
1606485000000|2020-11-27 13:50:00|||||||||45
1606485300000|2020-11-27 13:55:00|75.62|75.49|75.62|75.49|75.62|75.49|75.62|75.49|1496
1606485600000|2020-11-27 14:00:00|75.72|75.59|75.72|75.59|75.72|75.59|75.72|75.59|316
1606485900000|2020-11-27 14:05:00|75.62|75.49|75.72|75.59|75.72|75.59|75.62|75.49|642
1606486200000|2020-11-27 14:10:00|75.62|75.49|75.72|75.59|75.72|75.59|75.62|75.49|189
1606486500000|2020-11-27 14:15:00|75.62|75.49|75.62|75.49|75.72|75.59|75.52|75.39|109
1606486800000|2020-11-27 14:20:00|75.52|75.39|75.62|75.49|75.62|75.49|75.52|75.39|251
1606487100000|2020-11-27 14:25:00|75.72|75.59|75.62|75.49|75.72|75.59|75.62|75.49|480
1606487400000|2020-11-27 14:30:00|75.72|75.59|75.72|75.59|75.72|75.59|75.62|75.49|759
1606487700000|2020-11-27 14:35:00|75.82|75.69|75.82|75.69|75.82|75.69|75.72|75.59|2518
1606488000000|2020-11-27 14:40:00|75.72|75.59|75.82|75.69|75.82|75.69|75.72|75.59|1024
1606488300000|2020-11-27 14:45:00|75.72|75.59|75.82|75.69|75.82|75.69|75.72|75.59|652
1606488600000|2020-11-27 14:50:00|75.92|75.79|75.72|75.59|75.92|75.79|75.72|75.59|338
1606488900000|2020-11-27 14:55:00|75.82|75.69|75.72|75.59|75.82|75.69|75.72|75.59|165
1606489200000|2020-11-27 15:00:00|75.82|75.69|75.72|75.59|75.82|75.69|75.72|75.59|498
1606489500000|2020-11-27 15:05:00|75.82|75.69|75.92|75.79|75.92|75.79|75.72|75.59|6124
1606489800000|2020-11-27 15:10:00|75.82|75.69|75.82|75.69|75.92|75.79|75.82|75.69|2464
1606490100000|2020-11-27 15:15:00|75.72|75.59|75.72|75.59|75.82|75.69|75.62|75.49|2060
1606490400000|2020-11-27 15:20:00|75.62|75.49|75.62|75.49|75.72|75.59|75.52|75.39|1220
1606490700000|2020-11-27 15:25:00|75.52|75.39|75.52|75.39|75.52|75.39|75.42|75.29|2527
1606491000000|2020-11-27 15:30:00|75.42|75.29|75.42|75.29|75.52|75.39|75.42|75.29|469
1606491300000|2020-11-27 15:35:00|75.52|75.39|75.52|75.39|75.62|75.49|75.42|75.29|497
1606491600000|2020-11-27 15:40:00|75.42|75.29|75.52|75.39|75.52|75.39|75.42|75.29|179
1606491900000|2020-11-27 15:45:00|75.42|75.29|75.42|75.29|75.52|75.39|75.32|75.19|384
1606492200000|2020-11-27 15:50:00|75.52|75.39|75.52|75.39|75.52|75.39|75.52|75.29|759
1606492500000|2020-11-27 15:55:00|75.42|75.29|75.42|75.29|75.42|75.29|75.42|75.29|1390
1606492800000|2020-11-27 16:00:00|75.52|75.39|75.42|75.29|75.52|75.39|75.42|75.29|2789
1606493100000|2020-11-27 16:05:00|75.32|75.19|75.42|75.29|75.42|75.29|75.32|75.19|2390
1606493400000|2020-11-27 16:10:00|75.32|75.19|75.42|75.29|75.42|75.29|75.32|75.19|1840
1606493700000|2020-11-27 16:15:00|75.32|75.19|75.42|75.29|75.42|75.29|75.32|75.19|2803
1606494000000|2020-11-27 16:20:00|75.52|75.39|75.52|75.39|75.52|75.39|75.42|75.29|2580
1606494300000|2020-11-27 16:25:00|75.62|75.49|75.52|75.39|75.62|75.49|75.42|75.29|4330
1606494600000|2020-11-27 16:30:00|75.62|75.49|75.62|75.49|75.82|75.69|75.52|75.39|9887
1606494900000|2020-11-27 16:35:00|75.72|75.59|75.72|75.59|75.72|75.59|75.72|75.59|2206
1606495200000|2020-11-27 16:40:00|75.82|75.69|75.82|75.69|75.82|75.69|75.72|75.59|653
1606495500000|2020-11-27 16:45:00|||||||||2
1606495800000|2020-11-27 16:50:00|75.72|75.59|75.72|75.59|75.82|75.69|75.72|75.59|1780
1606496100000|2020-11-27 16:55:00|75.82|75.69|75.82|75.69|75.82|75.69|75.82|75.69|231
1606496400000|2020-11-27 17:00:00|75.72|75.59|75.72|75.59|75.72|75.59|75.72|75.59|507
1606496700000|2020-11-27 17:05:00|||||||||255
1606497000000|2020-11-27 17:10:00|||||||||308
1606497600000|2020-11-27 17:20:00|75.62|75.49|75.62|75.49|75.62|75.49|75.62|75.49|254
1606497900000|2020-11-27 17:25:00|75.72|75.59|75.62|75.49|75.72|75.59|75.62|75.49|100
1606498200000|2020-11-27 17:30:00|75.52|75.39|75.62|75.49|75.62|75.49|75.52|75.39|336
1606498800000|2020-11-27 17:40:00|||||||||300
1606499100000|2020-11-27 17:45:00|||||||||100
1606499400000|2020-11-27 17:50:00|75.72|75.59|75.72|75.59|75.82|75.59|75.72|75.59|708
1606499700000|2020-11-27 17:55:00|||||||||273
1606500000000|2020-11-27 18:00:00|75.82|75.69|75.72|75.59|75.82|75.69|75.72|75.59|91
1606500300000|2020-11-27 18:05:00|75.82||75.72||75.82||75.72||0
1606500600000|2020-11-27 18:10:00|75.82|75.69|75.72|75.59|75.82|75.69|75.72|75.59|169
1606501200000|2020-11-27 18:20:00|75.82||75.82||75.82||75.82||21
1606501800000|2020-11-27 18:30:00||75.69||75.69||75.69||75.69|0
1606505400000|2020-11-27 19:30:00|||||||||5
1606506000000|2020-11-27 19:40:00|||||||||29
1606509000000|2020-11-27 20:30:00|||||||||747
1606509300000|2020-11-27 20:35:00|75.72|75.59|75.72|75.59|75.72|75.59|75.72|75.59|102
1606509900000|2020-11-27 20:45:00|75.82|75.69|75.92|75.79|75.92|75.79|75.82|75.69|525
1606510200000|2020-11-27 20:50:00|75.82|75.69|75.82|75.69|75.92|75.79|75.82|75.69|99
1606510500000|2020-11-27 20:55:00|75.92|75.79|76.02|75.79|76.02|75.79|75.82|75.69|930
1606719900000|2020-11-30 07:05:00|75.22|75.09|75.02|74.89|75.22|75.09|74.92|74.79|1367
1606720200000|2020-11-30 07:10:00|74.92|74.79|74.92|74.79|74.92|74.79|74.92|74.79|115
1606720500000|2020-11-30 07:15:00|74.82|74.69|74.82|74.69|74.82|74.69|74.82|74.69|90
1606720800000|2020-11-30 07:20:00|74.72|74.59|74.72|74.59|74.72|74.59|74.72|74.59|53
1606721100000|2020-11-30 07:25:00|74.82|74.69|74.82|74.59|74.82|74.69|74.72|74.59|202
1606721400000|2020-11-30 07:30:00|74.72|74.69|74.72|74.59|74.82|74.69|74.72|74.59|157
1606721700000|2020-11-30 07:35:00|74.82||74.72||74.82||74.72||62
1606722000000|2020-11-30 07:40:00|||||||||31
1606722300000|2020-11-30 07:45:00|||||||||1
1606722600000|2020-11-30 07:50:00|74.62|74.49|74.62|74.49|74.62|74.49|74.62|74.49|331
1606722900000|2020-11-30 07:55:00|74.72|74.59|74.72|74.59|74.72|74.59|74.72|74.59|128
1606723200000|2020-11-30 08:00:00|74.82|74.69|74.12|73.99|74.82|74.69|74.12|73.99|8939
1606723500000|2020-11-30 08:05:00|74.02|73.89|73.92|73.79|74.02|73.89|73.82|73.69|6534
1606723800000|2020-11-30 08:10:00|74.02|73.89|73.92|73.79|74.02|73.89|73.82|73.69|3952
1606724100000|2020-11-30 08:15:00|73.82|73.69|73.82|73.69|74.02|73.89|73.72|73.59|4826
1606724400000|2020-11-30 08:20:00|73.72|73.59|74.12|73.99|74.22|73.99|73.72|73.59|4723
1606724700000|2020-11-30 08:25:00|74.22|74.09|74.02|73.89|74.22|74.09|74.02|73.89|2681
1606725000000|2020-11-30 08:30:00|73.92|73.79|74.22|74.09|74.22|74.09|73.92|73.79|6108
1606725300000|2020-11-30 08:35:00|74.32|74.19|74.42|74.29|74.42|74.29|74.22|74.09|6071
1606725600000|2020-11-30 08:40:00|74.52|74.39|74.32|74.19|74.52|74.39|74.32|74.19|1338
1606725900000|2020-11-30 08:45:00|74.22|74.09|74.32|74.09|74.42|74.29|74.22|74.09|1146
1606726200000|2020-11-30 08:50:00|74.22|74.19|74.42|74.19|74.42|74.29|74.22|74.09|361
1606726500000|2020-11-30 08:55:00|74.32|74.29|74.32|74.19|74.42|74.29|74.32|74.19|1101
1606726800000|2020-11-30 09:00:00|74.22|74.09|74.42|74.19|74.52|74.39|74.22|74.09|4691
1606727100000|2020-11-30 09:05:00|74.32|74.29|74.52|74.39|74.62|74.49|74.32|74.19|927
1606727400000|2020-11-30 09:10:00|74.62|74.49|74.62|74.49|74.72|74.59|74.52|74.39|2316
1606727700000|2020-11-30 09:15:00|74.52|74.39|74.52|74.39|74.62|74.49|74.52|74.39|534
1606728000000|2020-11-30 09:20:00|74.42|74.29|74.32|74.19|74.52|74.39|74.32|74.19|761
1606728300000|2020-11-30 09:25:00|74.42|74.29|74.42|74.29|74.52|74.39|74.32|74.19|865
1606728600000|2020-11-30 09:30:00|74.32|74.19|74.32|74.19|74.42|74.29|74.32|74.19|540
1606728900000|2020-11-30 09:35:00|74.22|74.09|74.32|74.19|74.32|74.19|74.22|74.09|355
1606729200000|2020-11-30 09:40:00|74.22|74.09|74.32|74.19|74.32|74.19|74.22|74.09|323
1606729500000|2020-11-30 09:45:00|74.22|74.09|74.22|74.09|74.32|74.19|74.22|74.09|2817
1606729800000|2020-11-30 09:50:00|74.32|74.19|74.22|74.09|74.32|74.19|74.12|73.99|216
1606730100000|2020-11-30 09:55:00|||||||||83
1606730400000|2020-11-30 10:00:00|74.32|74.19|74.32|74.19|74.32|74.19|74.22|74.09|585
1606730700000|2020-11-30 10:05:00|74.22|74.09|74.32|74.19|74.32|74.19|74.22|74.09|110
1606731000000|2020-11-30 10:10:00|74.22|74.09|74.22|74.09|74.32|74.19|74.22|74.09|379
1606731300000|2020-11-30 10:15:00|74.32|74.19|74.32|74.19|74.32|74.19|74.22|74.09|114
1606731600000|2020-11-30 10:20:00|74.22|74.09|74.22|74.09|74.22|74.09|74.22|74.09|327
1606731900000|2020-11-30 10:25:00|74.32|74.19|74.32|74.19|74.32|74.19|74.22|74.09|635
1606732200000|2020-11-30 10:30:00|74.42|74.29|74.42|74.29|74.42|74.29|74.42|74.29|285
1606732500000|2020-11-30 10:35:00|74.32|74.19|74.52|74.39|74.52|74.39|74.32|74.19|705
1606732800000|2020-11-30 10:40:00|74.62|74.49|74.52|74.39|74.62|74.49|74.52|74.39|656
1606733100000|2020-11-30 10:45:00|74.62|74.49|74.42|74.29|74.62|74.49|74.42|74.29|532
1606733400000|2020-11-30 10:50:00|74.52|74.39|74.52|74.39|74.52|74.39|74.42|74.29|689
1606733700000|2020-11-30 10:55:00|74.42|74.29|74.42|74.29|74.52|74.39|74.42|74.29|717
1606734000000|2020-11-30 11:00:00|74.32|74.19|74.32|74.19|74.42|74.29|74.32|74.19|616
1606734300000|2020-11-30 11:05:00|74.42|74.29|74.42|74.29|74.42|74.29|74.32|74.19|84
1606734600000|2020-11-30 11:10:00|74.52|74.39|74.52|74.39|74.52|74.39|74.42|74.29|97
1606734900000|2020-11-30 11:15:00|74.42|74.29|74.42|74.29|74.42|74.29|74.42|74.29|3496
1606735200000|2020-11-30 11:20:00|74.52|74.39|74.52|74.39|74.52|74.39|74.42|74.29|1352
1606735500000|2020-11-30 11:25:00|74.42|74.29|74.42|74.29|74.52|74.39|74.42|74.29|588
1606735800000|2020-11-30 11:30:00|74.32|74.19|74.22|74.09|74.42|74.29|74.22|74.09|496
1606736100000|2020-11-30 11:35:00|74.12|73.99|74.32|74.19|74.32|74.19|74.12|73.99|1901
1606736400000|2020-11-30 11:40:00|74.42|74.29|74.32|74.19|74.42|74.29|74.32|74.19|1075
1606736700000|2020-11-30 11:45:00|74.42|74.29|74.42|74.29|74.42|74.29|74.32|74.19|706
1606737000000|2020-11-30 11:50:00|74.52|74.39|74.42|74.29|74.52|74.39|74.42|74.29|161
1606737300000|2020-11-30 11:55:00|74.52|74.39|74.52|74.39|74.52|74.39|74.42|74.29|166
1606737600000|2020-11-30 12:00:00|74.62|74.49|74.52|74.39|74.62|74.49|74.52|74.39|409
1606737900000|2020-11-30 12:05:00|74.62|74.49|74.72|74.59|74.82|74.69|74.52|74.39|2440
1606738200000|2020-11-30 12:10:00|74.82|74.69|74.82|74.69|74.82|74.69|74.72|74.59|1359
1606738500000|2020-11-30 12:15:00|74.72|74.59|74.82|74.69|74.82|74.69|74.72|74.59|393
1606738800000|2020-11-30 12:20:00|74.72|74.59|74.72|74.59|74.82|74.69|74.72|74.59|71
1606739100000|2020-11-30 12:25:00|74.82|74.69|74.72|74.59|74.82|74.69|74.72|74.59|324
1606739400000|2020-11-30 12:30:00|74.62|74.49|74.72|74.59|74.72|74.59|74.62|74.49|830
1606739700000|2020-11-30 12:35:00|74.62|74.49|74.72|74.59|74.72|74.59|74.62|74.49|343
1606740000000|2020-11-30 12:40:00|74.62|74.49|74.72|74.59|74.72|74.59|74.62|74.49|250
1606740300000|2020-11-30 12:45:00|74.62|74.49|74.72|74.49|74.72|74.59|74.62|74.49|1103
1606740600000|2020-11-30 12:50:00|74.62|74.59|74.62|74.49|74.72|74.59|74.62|74.49|939
1606740900000|2020-11-30 12:55:00|74.52|74.39|74.52|74.39|74.52|74.39|74.52|74.39|1467
1606741200000|2020-11-30 13:00:00|74.62|74.49|74.62|74.49|74.62|74.49|74.52|74.39|15564
1606741500000|2020-11-30 13:05:00|||||||||291
1606741800000|2020-11-30 13:10:00|74.72|74.59|74.62|74.49|74.72|74.59|74.62|74.49|116
1606742100000|2020-11-30 13:15:00|74.52|74.39|74.62|74.49|74.62|74.49|74.52|74.39|3418
1606742400000|2020-11-30 13:20:00|74.72|74.59|74.62|74.49|74.72|74.59|74.62|74.49|448
1606742700000|2020-11-30 13:25:00|||||||||36
1606743000000|2020-11-30 13:30:00|||||||||12
1606743300000|2020-11-30 13:35:00|74.72|74.59|74.72|74.59|74.72|74.59|74.62|74.49|222
1606743600000|2020-11-30 13:40:00|74.62|74.49|74.72|74.59|74.72|74.59|74.62|74.49|270
1606743900000|2020-11-30 13:45:00|||||||||117
1606744200000|2020-11-30 13:50:00|74.82|74.69|74.92|74.79|74.92|74.79|74.82|74.69|2306
1606744500000|2020-11-30 13:55:00|74.82|74.69|74.92|74.79|74.92|74.79|74.82|74.69|1027
1606744800000|2020-11-30 14:00:00|||||||||229
1606745100000|2020-11-30 14:05:00|75.02|74.89|74.92|74.79|75.02|74.89|74.92|74.79|3187
1606745400000|2020-11-30 14:10:00|74.82|74.69|74.82|74.69|74.92|74.79|74.82|74.69|1227
1606745700000|2020-11-30 14:15:00|74.92|74.79|74.92|74.79|74.92|74.79|74.82|74.69|112
1606746000000|2020-11-30 14:20:00|75.02|74.89|74.92|74.79|75.02|74.89|74.92|74.79|1619
1606746300000|2020-11-30 14:25:00|74.82|74.69|74.82|74.69|74.92|74.79|74.82|74.69|247
1606746600000|2020-11-30 14:30:00|74.72|74.59|74.82|74.69|74.92|74.79|74.72|74.59|1008
1606746900000|2020-11-30 14:35:00|74.72|74.59|74.72|74.59|74.82|74.69|74.72|74.59|2382
1606747200000|2020-11-30 14:40:00|74.82|74.69|74.72|74.59|74.82|74.69|74.72|74.59|488
1606747500000|2020-11-30 14:45:00|74.82|74.69|74.72|74.59|74.82|74.69|74.72|74.59|414
1606747800000|2020-11-30 14:50:00|74.82|74.69|74.92|74.79|74.92|74.79|74.72|74.59|421
1606748100000|2020-11-30 14:55:00|74.82|74.69|74.92|74.79|74.92|74.79|74.82|74.69|1392
1606748400000|2020-11-30 15:00:00|74.82|74.69|74.82|74.69|74.92|74.79|74.82|74.69|590
1606748700000|2020-11-30 15:05:00|74.92|74.79|74.82|74.69|74.92|74.79|74.72|74.59|1651
1606749000000|2020-11-30 15:10:00|74.72|74.59|74.82|74.69|74.82|74.69|74.72|74.59|186
1606749300000|2020-11-30 15:15:00|74.72|74.59|74.72|74.59|74.82|74.69|74.72|74.59|665
1606749600000|2020-11-30 15:20:00|||||||||9
1606749900000|2020-11-30 15:25:00|74.62|74.49|74.62|74.49|74.62|74.49|74.52|74.39|2610
1606750200000|2020-11-30 15:30:00|74.52|74.39|74.52|74.39|74.62|74.49|74.52|74.39|2763
1606750500000|2020-11-30 15:35:00|74.62|74.49|74.52|74.39|74.62|74.49|74.52|74.39|2888
1606750800000|2020-11-30 15:40:00|74.42|74.29|74.42|74.29|74.52|74.29|74.42|74.29|2832
1606751100000|2020-11-30 15:45:00|74.52|74.39|74.62|74.49|74.62|74.49|74.52|74.39|3970
1606751400000|2020-11-30 15:50:00|74.52|74.39|74.72|74.59|74.72|74.59|74.52|74.39|3086
1606751700000|2020-11-30 15:55:00|74.62|74.49|74.72|74.59|74.82|74.69|74.62|74.49|3103
1606752000000|2020-11-30 16:00:00|74.62|74.49|74.72|74.59|74.72|74.59|74.62|74.49|1977
1606752300000|2020-11-30 16:05:00|74.62|74.49|74.82|74.69|74.82|74.69|74.62|74.49|546
1606752600000|2020-11-30 16:10:00|74.72|74.59|74.72|74.59|74.82|74.69|74.72|74.59|1691
1606752900000|2020-11-30 16:15:00|74.82|74.69|74.62|74.49|74.82|74.69|74.62|74.49|2565
1606753200000|2020-11-30 16:20:00|74.52|74.39|74.62|74.49|74.72|74.59|74.52|74.39|2846
1606753500000|2020-11-30 16:25:00|74.52|74.39|74.32|74.19|74.62|74.49|74.32|74.19|19151
1606753800000|2020-11-30 16:30:00|74.22|74.09|73.82|73.69|74.32|74.19|73.82|73.69|12201
1606754100000|2020-11-30 16:35:00|73.92|73.79|74.02|73.89|74.12|73.99|73.82|73.69|10967
1606754400000|2020-11-30 16:40:00|73.92|73.79|74.02|73.89|74.02|73.89|73.92|73.79|19386
1606754700000|2020-11-30 16:45:00|74.12|73.99|74.22|74.09|74.22|74.09|74.02|73.89|2243
1606755000000|2020-11-30 16:50:00|74.12|73.99|74.12|73.99|74.22|74.09|74.12|73.99|1541
1606755300000|2020-11-30 16:55:00|74.22|74.09|74.12|73.99|74.22|74.09|74.12|73.99|260
1606755600000|2020-11-30 17:00:00|74.02|73.89|74.12|73.99|74.12|73.99|74.02|73.89|813
1606755900000|2020-11-30 17:05:00|||||||||149
1606756200000|2020-11-30 17:10:00|74.22|74.09|74.22|74.09|74.22|74.09|74.22|74.09|191
1606756500000|2020-11-30 17:15:00|||||||||1517
1606756800000|2020-11-30 17:20:00|74.12|73.99|74.12|73.99|74.22|73.99|74.12|73.99|851
1606757100000|2020-11-30 17:25:00|74.22|74.09|74.12|73.99|74.22|74.09|74.12|73.99|715
1606757400000|2020-11-30 17:30:00|74.22|74.09|74.12|73.99|74.22|74.09|74.12|73.99|121
1606757700000|2020-11-30 17:35:00|||||||||430
1606758300000|2020-11-30 17:45:00|||||||||15
1606758900000|2020-11-30 17:55:00|||||||||81
1606759500000|2020-11-30 18:05:00|74.22|74.09|74.12|73.99|74.22|74.09|74.12|73.99|617
1606759800000|2020-11-30 18:10:00|74.02|73.89|74.02|73.89|74.02|73.89|74.02|73.89|1107
1606760100000|2020-11-30 18:15:00|74.12|73.99|74.12|73.99|74.12|73.99|74.12|73.99|515
1606760700000|2020-11-30 18:25:00|||||||||40
1606761000000|2020-11-30 18:30:00|74.02|73.89|74.02|73.89|74.02|73.99|74.02|73.89|126
1606761300000|2020-11-30 18:35:00|74.12|73.99|74.12|73.99|74.12|73.99|74.12|73.99|1000
1606762200000|2020-11-30 18:50:00|||||||||1
1606762500000|2020-11-30 18:55:00|74.02|73.89|74.02|73.89|74.02|73.99|74.02|73.89|643
1606762800000|2020-11-30 19:00:00||73.79||73.79||73.89||73.79|222
1606763100000|2020-11-30 19:05:00||73.89||73.89||73.89||73.79|0
1606763400000|2020-11-30 19:10:00|74.12|73.99|74.02|73.89|74.12|73.99|74.02|73.89|598
1606764000000|2020-11-30 19:20:00|||||||||250
1606764900000|2020-11-30 19:35:00|73.92|73.79|74.02|73.79|74.02|73.89|73.92|73.79|64
1606765200000|2020-11-30 19:40:00|73.92|73.89|73.92|73.79|73.92|73.89|73.92|73.79|35
1606765500000|2020-11-30 19:45:00|74.02|73.89|74.02|73.89|74.02|73.89|74.02|73.79|33
1606765800000|2020-11-30 19:50:00|73.92|73.79|73.92|73.79|73.92|73.79|73.92|73.79|16
1606766100000|2020-11-30 19:55:00|74.02|73.89|74.12|73.89|74.12|73.89|73.92|73.79|119
1606766400000|2020-11-30 20:00:00|74.02|73.99|74.02|73.89|74.02|73.99|74.02|73.89|8
1606766700000|2020-11-30 20:05:00|73.92|73.79|73.92|73.79|74.02|73.79|73.92|73.79|136
1606767000000|2020-11-30 20:10:00|73.82|73.69|73.82|73.59|73.92|73.79|73.82|73.59|302
1606767300000|2020-11-30 20:15:00|73.92|73.69|73.92|73.79|73.92|73.79|73.92|73.59|8
1606767600000|2020-11-30 20:20:00|||||||||281
1606767900000|2020-11-30 20:25:00|73.82|73.69|73.82|73.69|73.82|73.69|73.82|73.69|253
1606768200000|2020-11-30 20:30:00|73.92||73.92||73.92||73.92||26
1606768500000|2020-11-30 20:35:00|73.82||73.82||73.92||73.82||211
1606768800000|2020-11-30 20:40:00|||||||||12
1606769100000|2020-11-30 20:45:00|73.72|73.59|73.72|73.59|73.72|73.59|73.72|73.59|239
1606769400000|2020-11-30 20:50:00|||||||||88
1606769700000|2020-11-30 20:55:00|73.62|73.49|73.52|73.39|73.72|73.59|73.52|73.39|1839
1606806300000|2020-12-01 07:05:00|74.62|74.49|74.42|74.29|74.72|74.59|74.42|74.19|2277
1606806600000|2020-12-01 07:10:00|74.32|74.19|74.32|74.19|74.32|74.19|74.32|74.19|85
1606806900000|2020-12-01 07:15:00|||||||||144
1606807200000|2020-12-01 07:20:00|74.42|74.29|74.52|74.39|74.52|74.39|74.42|74.29|344
1606807500000|2020-12-01 07:25:00|74.42|74.29|74.52|74.39|74.52|74.39|74.42|74.29|806
1606807800000|2020-12-01 07:30:00|74.62|74.49|74.52|74.39|74.62|74.49|74.52|74.39|328
1606808100000|2020-12-01 07:35:00|74.42|74.29|74.42|74.29|74.42|74.29|74.42|74.29|115
1606808400000|2020-12-01 07:40:00|||||||||113
1606809000000|2020-12-01 07:50:00|74.32|74.19|74.32|74.19|74.32|74.19|74.32|74.19|687
1606809300000|2020-12-01 07:55:00|74.22|74.09|74.02|73.89|74.22|74.09|74.02|73.89|1553
1606809600000|2020-12-01 08:00:00|74.12|73.99|74.02|73.89|74.12|73.99|73.72|73.49|9768
1606809900000|2020-12-01 08:05:00|73.92|73.79|74.32|74.19|74.32|74.19|73.92|73.79|6140
1606810200000|2020-12-01 08:10:00|74.22|74.09|74.02|73.89|74.42|74.29|74.02|73.89|5638
1606810500000|2020-12-01 08:15:00|73.92|73.79|74.32|74.19|74.32|74.19|73.92|73.79|1953
1606810800000|2020-12-01 08:20:00|74.42|74.29|74.52|74.39|74.52|74.39|74.32|74.19|1914
1606811100000|2020-12-01 08:25:00|74.62|74.49|75.02|74.89|75.12|74.99|74.52|74.39|6261
1606811400000|2020-12-01 08:30:00|74.92|74.79|75.22|75.09|75.22|75.09|74.92|74.79|3678
1606811700000|2020-12-01 08:35:00|75.12|74.99|75.42|75.29|75.42|75.29|75.12|74.99|4343
1606812000000|2020-12-01 08:40:00|75.52|75.39|75.42|75.29|75.52|75.39|75.42|75.29|2474
1606812300000|2020-12-01 08:45:00|75.52|75.39|75.42|75.29|75.52|75.39|75.32|75.19|1257
1606812600000|2020-12-01 08:50:00|75.52|75.39|75.52|75.39|75.52|75.39|75.42|75.29|228
1606812900000|2020-12-01 08:55:00|75.42|75.29|75.32|75.19|75.52|75.39|75.32|75.19|1515
1606813200000|2020-12-01 09:00:00|75.42|75.29|75.42|75.29|75.52|75.39|75.32|75.19|1353
1606813500000|2020-12-01 09:05:00|75.52|75.39|75.42|75.29|75.52|75.39|75.32|75.19|1365
1606813800000|2020-12-01 09:10:00|75.52|75.39|75.42|75.29|75.52|75.39|75.42|75.29|639
1606814100000|2020-12-01 09:15:00|75.32|75.19|75.22|75.09|75.32|75.19|75.22|75.09|1827
1606814400000|2020-12-01 09:20:00|75.32|75.19|75.12|74.99|75.32|75.19|75.12|74.99|1754
1606814700000|2020-12-01 09:25:00|75.22|75.09|75.52|75.39|75.52|75.39|75.12|74.99|915
1606815000000|2020-12-01 09:30:00|75.42|75.29|75.32|75.19|75.52|75.29|75.22|75.09|1739
1606815300000|2020-12-01 09:35:00|75.42|75.29|75.32|75.19|75.42|75.29|75.32|75.19|431
1606815600000|2020-12-01 09:40:00|75.42|75.29|75.32|75.19|75.42|75.29|75.22|75.09|326
1606815900000|2020-12-01 09:45:00|75.22|75.09|75.22|75.09|75.32|75.19|75.22|75.09|1260
1606816200000|2020-12-01 09:50:00|75.32|75.19|75.22|75.09|75.32|75.19|75.22|75.09|3049
1606816500000|2020-12-01 09:55:00|||||||||656
1606816800000|2020-12-01 10:00:00|75.32|75.19|75.32|75.19|75.32|75.19|75.22|75.09|553
1606817100000|2020-12-01 10:05:00|75.42|75.29|75.42|75.29|75.42|75.29|75.42|75.19|612
1606817400000|2020-12-01 10:10:00|75.32|75.19|75.32|75.19|75.42|75.29|75.32|75.19|385
1606817700000|2020-12-01 10:15:00|75.42|75.29|75.52|75.39|75.52|75.39|75.42|75.29|158
1606818000000|2020-12-01 10:20:00|75.62|75.49|75.52|75.39|75.62|75.49|75.52|75.39|1223
1606818300000|2020-12-01 10:25:00|75.42|75.29|75.42|75.29|75.52|75.39|75.42|75.29|255
1606818600000|2020-12-01 10:30:00|75.32|75.19|75.12|74.99|75.42|75.29|75.12|74.99|1681
1606818900000|2020-12-01 10:35:00|75.22|75.09|75.02|74.79|75.22|75.09|74.92|74.79|2864
1606819200000|2020-12-01 10:40:00|75.12|74.89|75.02|74.89|75.12|74.99|75.02|74.89|875
1606819500000|2020-12-01 10:45:00|75.12|74.99|75.22|75.09|75.32|75.19|75.02|74.99|430
1606819800000|2020-12-01 10:50:00|75.32|75.19|75.22|75.09|75.32|75.19|75.22|75.09|986
1606820100000|2020-12-01 10:55:00|75.32|75.19|75.22|75.09|75.32|75.19|75.22|75.09|2969
1606820400000|2020-12-01 11:00:00|75.32|75.19|75.22|75.09|75.32|75.19|75.12|74.99|2050
1606820700000|2020-12-01 11:05:00|75.12|74.99|75.22|75.09|75.22|75.09|75.12|74.99|387
1606821000000|2020-12-01 11:10:00|75.32|75.19|75.32|75.19|75.32|75.19|75.32|75.19|20
1606821300000|2020-12-01 11:15:00|||||||||24
1606821600000|2020-12-01 11:20:00|75.42|75.29|75.42|75.29|75.52|75.39|75.32|75.29|148
1606821900000|2020-12-01 11:25:00|75.52|75.39|75.52|75.39|75.52|75.39|75.42|75.29|290
1606822200000|2020-12-01 11:30:00|75.62|75.49|75.52|75.39|75.62|75.49|75.52|75.39|288
1606822500000|2020-12-01 11:35:00|75.62|75.49|75.62|75.49|75.62|75.49|75.52|75.39|1299
1606822800000|2020-12-01 11:40:00|75.72|75.59|75.72|75.59|75.72|75.59|75.62|75.49|309
1606823100000|2020-12-01 11:45:00|75.62|75.49|75.52|75.39|75.62|75.49|75.52|75.39|1237
1606823400000|2020-12-01 11:50:00|||||||||283
1606823700000|2020-12-01 11:55:00|75.62|75.49|75.62|75.49|75.62|75.49|75.52|75.39|455
1606824000000|2020-12-01 12:00:00|75.52|75.39|75.52|75.39|75.62|75.49|75.52|75.39|2142
1606824300000|2020-12-01 12:05:00|75.62|75.49|75.62|75.49|75.62|75.49|75.62|75.49|212
1606824600000|2020-12-01 12:10:00|75.72|75.59|75.62|75.49|75.72|75.59|75.62|75.49|208
1606824900000|2020-12-01 12:15:00|75.52|75.39|75.52|75.39|75.52|75.39|75.52|75.39|1100
1606825200000|2020-12-01 12:20:00|||||||||36
1606825500000|2020-12-01 12:25:00|75.62|75.49|75.52|75.39|75.62|75.49|75.52|75.39|497
1606825800000|2020-12-01 12:30:00|75.62|75.49|75.52|75.39|75.62|75.49|75.52|75.39|280
1606826100000|2020-12-01 12:35:00|75.42|75.29|75.42|75.29|75.42|75.29|75.42|75.29|48
1606826400000|2020-12-01 12:40:00|75.52|75.39|75.42|75.29|75.52|75.39|75.42|75.29|559
1606826700000|2020-12-01 12:45:00|||||||||5
1606827000000|2020-12-01 12:50:00|75.32|75.19|75.22|75.09|75.42|75.29|75.22|75.09|962
1606827300000|2020-12-01 12:55:00|||||||||462
1606827600000|2020-12-01 13:00:00|75.32|75.19|75.12|74.99|75.32|75.19|75.12|74.99|799
1606827900000|2020-12-01 13:05:00|75.22|75.09|75.02|74.89|75.22|75.09|75.02|74.89|832
1606828200000|2020-12-01 13:10:00|75.12|74.99|75.12|74.99|75.12|74.99|75.02|74.89|426
1606828500000|2020-12-01 13:15:00|75.22|75.09|75.12|74.99|75.22|75.09|75.12|74.99|2039
1606828800000|2020-12-01 13:20:00|75.02|74.89|74.82|74.69|75.02|74.89|74.82|74.69|4507
1606829100000|2020-12-01 13:25:00|74.72|74.59|74.72|74.59|74.82|74.69|74.62|74.49|9837
1606829400000|2020-12-01 13:30:00|74.62|74.49|74.82|74.69|74.82|74.69|74.52|74.39|1956
1606829700000|2020-12-01 13:35:00|74.92|74.79|75.02|74.89|75.02|74.89|74.92|74.79|915
1606830000000|2020-12-01 13:40:00|75.12|74.79|75.02|74.89|75.12|74.89|74.92|74.79|333
1606830300000|2020-12-01 13:45:00|75.12|74.99|75.02|74.89|75.12|74.99|75.02|74.89|1180
1606830600000|2020-12-01 13:50:00|75.12|74.99|75.12|74.99|75.22|75.09|75.02|74.89|1456
1606830900000|2020-12-01 13:55:00|75.22||75.12||75.22||75.12||100
1606831200000|2020-12-01 14:00:00|75.02|74.89|75.02|74.89|75.12|74.99|75.02|74.89|94
1606831500000|2020-12-01 14:05:00|75.12|74.99|75.02|74.89|75.12|74.99|75.02|74.89|121
1606831800000|2020-12-01 14:10:00|75.12|74.99|75.02|74.89|75.12|74.99|75.02|74.89|130
1606832100000|2020-12-01 14:15:00|75.12|74.99|75.12|74.99|75.12|74.99|75.12|74.99|37
1606832400000|2020-12-01 14:20:00|75.02|74.89|75.02|74.89|75.12|74.99|75.02|74.89|242
1606832700000|2020-12-01 14:25:00|75.12|74.99|75.02|74.89|75.12|74.99|75.02|74.89|323
1606833000000|2020-12-01 14:30:00|75.12|74.99|75.02|74.89|75.22|75.09|75.02|74.89|975
1606833300000|2020-12-01 14:35:00|75.12|74.99|75.42|75.29|75.42|75.29|75.02|74.89|1393
1606833600000|2020-12-01 14:40:00|75.32|75.19|75.22|75.09|75.42|75.29|75.12|74.99|471
1606833900000|2020-12-01 14:45:00|75.32|75.19|75.32|75.19|75.32|75.19|75.22|75.09|590
1606834200000|2020-12-01 14:50:00|75.42|75.29|75.42|75.29|75.52|75.39|75.42|75.19|7407
1606834500000|2020-12-01 14:55:00|75.52|75.39|75.52|75.29|75.62|75.49|75.42|75.29|3025
1606834800000|2020-12-01 15:00:00|75.42|75.39|75.42|75.29|75.52|75.39|75.42|75.29|831
1606835100000|2020-12-01 15:05:00|75.52|75.39|75.52|75.39|75.62|75.49|75.42|75.29|1409
1606835400000|2020-12-01 15:10:00|75.42|75.29|75.42|75.29|75.52|75.39|75.42|75.29|412
1606835700000|2020-12-01 15:15:00|75.32|75.19|75.32|75.19|75.42|75.29|75.32|75.19|382
1606836000000|2020-12-01 15:20:00|75.42|75.29|75.52|75.39|75.52|75.39|75.32|75.19|694
1606836300000|2020-12-01 15:25:00|75.42|75.29|75.42|75.29|75.52|75.39|75.42|75.29|1102
1606836600000|2020-12-01 15:30:00|75.52|75.39|75.52|75.39|75.52|75.39|75.42|75.29|650
1606836900000|2020-12-01 15:35:00|75.42|75.29|75.52|75.39|75.62|75.49|75.42|75.29|3377
1606837200000|2020-12-01 15:40:00|75.62|75.49|75.62|75.49|75.62|75.49|75.52|75.39|603
1606837500000|2020-12-01 15:45:00|75.72|75.59|75.62|75.49|75.72|75.59|75.62|75.49|2778
1606837800000|2020-12-01 15:50:00|75.72|75.59|75.72|75.59|75.82|75.69|75.72|75.59|6072
1606838100000|2020-12-01 15:55:00|75.62|75.49|75.62|75.49|75.72|75.59|75.62|75.49|4257
1606838400000|2020-12-01 16:00:00|75.52|75.39|75.52|75.39|75.62|75.49|75.52|75.39|921
1606838700000|2020-12-01 16:05:00|75.62|75.49|75.72|75.59|75.72|75.59|75.52|75.39|2907
1606839000000|2020-12-01 16:10:00|75.62|75.49|75.62|75.49|75.72|75.59|75.62|75.49|1462
1606839300000|2020-12-01 16:15:00|75.72|75.59|75.72|75.59|75.82|75.69|75.62|75.59|247
1606839600000|2020-12-01 16:20:00|75.82|75.69|75.72|75.59|75.82|75.69|75.72|75.59|2054
1606839900000|2020-12-01 16:25:00|75.82|75.69|75.72|75.59|75.82|75.69|75.62|75.49|5200
1606840200000|2020-12-01 16:30:00|75.82|75.69|75.82|75.69|75.92|75.79|75.72|75.59|12537
1606840500000|2020-12-01 16:35:00|75.92|75.79|75.72|75.59|75.92|75.79|75.72|75.59|5746
1606840800000|2020-12-01 16:40:00|75.82|75.69|75.82|75.69|75.82|75.69|75.72|75.59|12433
1606841100000|2020-12-01 16:45:00|75.72|75.59|75.72|75.59|75.72|75.59|75.72|75.59|963
1606841400000|2020-12-01 16:50:00|75.62|75.49|75.72|75.59|75.72|75.59|75.62|75.49|1317
1606841700000|2020-12-01 16:55:00|75.62|75.49|75.62|75.49|75.62|75.49|75.62|75.49|2276
1606842000000|2020-12-01 17:00:00|||||||||1033
1606842300000|2020-12-01 17:05:00|75.72|75.59|75.72|75.59|75.72|75.59|75.72|75.59|242
1606842600000|2020-12-01 17:10:00||75.49||75.59||75.59||75.49|33
1606843200000|2020-12-01 17:20:00|||||||||110
1606843500000|2020-12-01 17:25:00|75.82|75.69|75.82|75.69|75.92|75.69|75.82|75.69|684
1606843800000|2020-12-01 17:30:00|75.92||75.82||75.92||75.82||1
1606844100000|2020-12-01 17:35:00|||||||||200
1606845300000|2020-12-01 17:55:00|||||||||300
1606845900000|2020-12-01 18:05:00|||||||||1000
1606846500000|2020-12-01 18:15:00||75.59||75.59||75.59||75.59|554
1606846800000|2020-12-01 18:20:00|75.72|75.69|75.82|75.59|75.82|75.69|75.72|75.59|529
1606847100000|2020-12-01 18:25:00||75.69||75.69||75.69||75.59|361
1606847400000|2020-12-01 18:30:00||75.59||75.69||75.69||75.59|0
1606847700000|2020-12-01 18:35:00||75.59||75.69||75.69||75.59|0
1606848300000|2020-12-01 18:45:00||75.59||75.59||75.59||75.59|4
1606848900000|2020-12-01 18:55:00||75.69||75.69||75.69||75.59|0
1606849500000|2020-12-01 19:05:00|75.72|75.59|75.72|75.59|75.72|75.59|75.72|75.59|350
1606849800000|2020-12-01 19:10:00|75.82|75.69|75.72|75.59|75.82|75.69|75.72|75.59|225
1606850100000|2020-12-01 19:15:00|75.82|75.69|75.82|75.69|75.82|75.69|75.82|75.69|15
1606850400000|2020-12-01 19:20:00||75.59||75.59||75.69||75.59|0
1606850700000|2020-12-01 19:25:00||75.69||75.69||75.69||75.69|0
1606852200000|2020-12-01 19:50:00|||||||||7
1606852500000|2020-12-01 19:55:00|||||||||5
1606852800000|2020-12-01 20:00:00|75.72|75.59|75.72|75.59|75.72|75.59|75.72|75.59|114
1606853100000|2020-12-01 20:05:00|75.62|75.49|75.52|75.39|75.72|75.49|75.52|75.39|256
1606853400000|2020-12-01 20:10:00|75.62|75.49|75.62|75.49|75.62|75.49|75.62|75.49|59
1606853700000|2020-12-01 20:15:00|75.52|75.39|75.52|75.39|75.52|75.39|75.52|75.39|9
1606854000000|2020-12-01 20:20:00|75.62|75.49|75.62|75.49|75.62|75.49|75.62|75.49|25
1606855200000|2020-12-01 20:40:00|75.52|75.39|75.62|75.39|75.62|75.39|75.52|75.39|115
1606855500000|2020-12-01 20:45:00|75.52|75.49|75.72|75.49|75.72|75.49|75.52|75.49|491
1606855800000|2020-12-01 20:50:00|75.62|75.59|75.62|75.49|75.72|75.59|75.62|75.49|162
1606856100000|2020-12-01 20:55:00|||||||||384
1606892700000|2020-12-02 07:05:00|75.52|75.39|75.52|75.39|75.52|75.39|75.52|75.39|16
1606893000000|2020-12-02 07:10:00|75.62|75.49|75.72|75.59|75.72|75.59|75.62|75.49|340
1606893300000|2020-12-02 07:15:00|75.62|75.49|75.62|75.49|75.62|75.49|75.62|75.49|328
1606893600000|2020-12-02 07:20:00|||||||||25
1606894200000|2020-12-02 07:30:00||75.39||75.49||75.49||75.39|65
1606894500000|2020-12-02 07:35:00||75.39||75.39||75.49||75.39|46
1606894800000|2020-12-02 07:40:00|75.52|75.49|75.52|75.39|75.52|75.49|75.52|75.39|40
1606895100000|2020-12-02 07:45:00|75.62|75.49|75.52|75.39|75.62|75.49|75.52|75.39|123
1606895400000|2020-12-02 07:50:00|75.62|75.49|75.52|75.39|75.62|75.49|75.52|75.39|50
1606895700000|2020-12-02 07:55:00|75.62|75.49|75.52|75.39|75.62|75.49|75.42|75.29|719
1606896000000|2020-12-02 08:00:00|75.42|75.29|75.32|75.19|75.42|75.29|75.22|75.09|5867
1606896300000|2020-12-02 08:05:00|75.22|75.09|74.92|74.79|75.32|75.19|74.92|74.79|2742
1606896600000|2020-12-02 08:10:00|75.02|74.69|75.22|75.09|75.32|75.19|74.92|74.69|848
1606896900000|2020-12-02 08:15:00|75.32|75.19|75.12|74.99|75.52|75.39|75.12|74.99|1718
1606897200000|2020-12-02 08:20:00|75.02|74.89|75.12|74.99|75.22|75.09|75.02|74.89|1404
1606897500000|2020-12-02 08:25:00|75.22|75.09|75.12|74.99|75.22|75.09|75.02|74.89|1751
1606897800000|2020-12-02 08:30:00|75.02|74.89|74.92|74.79|75.02|74.89|74.82|74.69|1385
1606898100000|2020-12-02 08:35:00|74.82|74.69|75.12|74.99|75.12|74.99|74.82|74.69|1342
1606898400000|2020-12-02 08:40:00|75.22|75.09|75.32|75.19|75.32|75.19|75.12|74.99|6683
1606898700000|2020-12-02 08:45:00|75.22|75.09|75.12|74.99|75.32|75.19|75.12|74.99|2590
1606899000000|2020-12-02 08:50:00|75.02|74.89|75.22|75.09|75.22|75.09|75.02|74.89|942
1606899300000|2020-12-02 08:55:00|75.12|74.99|75.22|74.99|75.22|75.09|75.12|74.99|588
1606899600000|2020-12-02 09:00:00|75.12|75.09|75.02|74.89|75.22|75.09|74.92|74.79|206
1606899900000|2020-12-02 09:05:00|74.92|74.79|75.02|74.89|75.12|74.99|74.82|74.69|994
1606900200000|2020-12-02 09:10:00|75.12|74.99|75.22|75.09|75.22|75.09|75.12|74.99|375
1606900500000|2020-12-02 09:15:00|75.12|74.99|75.32|75.19|75.32|75.19|75.12|74.99|1566
1606900800000|2020-12-02 09:20:00|75.42|75.29|75.32|75.19|75.42|75.29|75.32|75.19|166
1606901100000|2020-12-02 09:25:00|75.42|75.09|75.32|75.19|75.42|75.29|75.32|75.09|787
1606901400000|2020-12-02 09:30:00|75.42|75.29|75.42|75.29|75.42|75.29|75.32|75.19|214
1606901700000|2020-12-02 09:35:00|75.52|75.39|75.52|75.39|75.62|75.49|75.42|75.29|1016
1606902000000|2020-12-02 09:40:00|75.42|75.29|75.42|75.29|75.52|75.39|75.42|75.29|29
1606902300000|2020-12-02 09:45:00|75.52|75.39|75.42|75.29|75.52|75.39|75.42|75.29|489
1606902600000|2020-12-02 09:50:00|75.52|75.39|75.42|75.29|75.52|75.39|75.42|75.29|1142
1606902900000|2020-12-02 09:55:00|75.52|75.39|75.42|75.29|75.52|75.39|75.42|75.29|1573
1606903200000|2020-12-02 10:00:00|75.52|75.39|75.52|75.39|75.52|75.39|75.42|75.29|642
1606903500000|2020-12-02 10:05:00|75.42|75.29|75.42|75.29|75.52|75.39|75.42|75.29|322
1606903800000|2020-12-02 10:10:00|75.52|75.39|75.42|75.29|75.52|75.39|75.42|75.29|99
1606904100000|2020-12-02 10:15:00|75.32|75.19|75.32|75.19|75.32|75.19|75.32|75.19|71
1606904400000|2020-12-02 10:20:00|75.22|75.09|75.22|75.09|75.32|75.19|75.22|75.09|1661
1606904700000|2020-12-02 10:25:00|75.32|75.19|75.22|75.09|75.32|75.19|75.22|75.09|1051
1606905300000|2020-12-02 10:35:00|75.12|74.99|75.22|75.09|75.22|75.09|75.12|74.99|466
1606905600000|2020-12-02 10:40:00|75.12|74.99|75.22|75.09|75.22|75.09|75.12|74.99|3462
1606905900000|2020-12-02 10:45:00|75.12|74.99|75.22|75.09|75.22|75.09|75.12|74.99|1837
1606906200000|2020-12-02 10:50:00|75.32|75.19|75.22|75.09|75.32|75.19|75.22|75.09|162
1606906500000|2020-12-02 10:55:00|75.32|75.19|75.32|75.19|75.32|75.19|75.22|75.19|135
1606906800000|2020-12-02 11:00:00|75.22|75.09|75.32|75.19|75.32|75.19|75.22|75.09|324
1606907100000|2020-12-02 11:05:00|75.42|75.29|75.42|75.29|75.42|75.29|75.42|75.29|22957
1606907700000|2020-12-02 11:15:00|75.52|75.39|75.62|75.49|75.62|75.49|75.52|75.39|820
1606908000000|2020-12-02 11:20:00|75.52|75.39|75.62|75.49|75.62|75.49|75.52|75.39|687
1606908300000|2020-12-02 11:25:00|||||||||500
1606908600000|2020-12-02 11:30:00|||||||||30
1606908900000|2020-12-02 11:35:00|75.52|75.39|75.62|75.49|75.62|75.49|75.52|75.39|189
1606909200000|2020-12-02 11:40:00|75.52|75.39|75.62|75.49|75.62|75.49|75.52|75.39|73
1606909500000|2020-12-02 11:45:00|75.52|75.39|75.02|74.89|75.52|75.39|75.02|74.89|4301
1606909800000|2020-12-02 11:50:00|75.12|74.99|75.32|75.19|75.42|75.29|75.12|74.99|1729
1606910100000|2020-12-02 11:55:00|75.42|75.29|75.42|75.29|75.42|75.29|75.32|75.19|419
1606910400000|2020-12-02 12:00:00|75.52|75.39|75.52|75.39|75.52|75.39|75.42|75.29|2760
1606910700000|2020-12-02 12:05:00|75.42|75.29|75.52|75.39|75.52|75.39|75.42|75.29|569
1606911000000|2020-12-02 12:10:00|75.42|75.29|75.42|75.29|75.52|75.39|75.42|75.29|7534
1606911300000|2020-12-02 12:15:00|75.52|75.39|75.42|75.29|75.52|75.39|75.42|75.29|2128
1606911600000|2020-12-02 12:20:00|75.52|75.39|75.52|75.39|75.52|75.39|75.42|75.29|1329
1606912200000|2020-12-02 12:30:00|||||||||324
1606912500000|2020-12-02 12:35:00|75.42|75.29|75.52|75.39|75.52|75.39|75.42|75.29|2246
1606912800000|2020-12-02 12:40:00|75.42|75.29|75.52|75.39|75.52|75.39|75.42|75.29|1085
1606913100000|2020-12-02 12:45:00|75.62|75.49|75.72|75.59|75.72|75.59|75.62|75.49|4183
1606913400000|2020-12-02 12:50:00|75.62|75.49|75.72|75.59|75.82|75.69|75.62|75.49|821
1606913700000|2020-12-02 12:55:00|75.82|75.69|75.52|75.39|75.82|75.69|75.52|75.39|1216
1606914000000|2020-12-02 13:00:00|75.62|75.49|75.52|75.39|75.62|75.49|75.52|75.39|612
1606914300000|2020-12-02 13:05:00|75.62||75.52||75.62||75.52||11
1606914600000|2020-12-02 13:10:00|75.42|75.29|75.32|75.19|75.42|75.29|75.32|75.19|827
1606914900000|2020-12-02 13:15:00|75.42|75.29|75.52|75.39|75.52|75.39|75.32|75.19|343
1606915200000|2020-12-02 13:20:00|75.42|75.29|75.42|75.29|75.52|75.29|75.42|75.29|550
1606915500000|2020-12-02 13:25:00|75.52|75.39|75.52|75.39|75.52|75.39|75.52|75.29|294
1606915800000|2020-12-02 13:30:00|75.42|75.29|75.52|75.39|75.62|75.49|75.42|75.29|3962
1606916100000|2020-12-02 13:35:00|75.42|75.29|75.52|75.39|75.62|75.49|75.42|75.29|5062
1606916400000|2020-12-02 13:40:00|75.42|75.29|75.62|75.49|75.62|75.49|75.42|75.29|2206
1606916700000|2020-12-02 13:45:00|75.52|75.39|75.52|75.39|75.62|75.39|75.52|75.39|505
1606917000000|2020-12-02 13:50:00|75.62|75.49|75.62|75.49|75.62|75.49|75.62|75.49|410
1606917300000|2020-12-02 13:55:00|||||||||43
1606917600000|2020-12-02 14:00:00|75.52|75.39|75.72|75.59|75.72|75.59|75.52|75.39|363
1606917900000|2020-12-02 14:05:00|75.82|75.69|75.92|75.79|75.92|75.79|75.82|75.69|3324
1606918200000|2020-12-02 14:10:00|75.82|75.69|75.92|75.79|75.92|75.79|75.82|75.69|3427
1606918500000|2020-12-02 14:15:00|75.82|75.69|75.72|75.59|75.92|75.79|75.72|75.59|1576
1606918800000|2020-12-02 14:20:00|75.82|75.49|75.62|75.49|75.82|75.59|75.52|75.39|1802
1606919100000|2020-12-02 14:25:00|75.72|75.59|75.72|75.59|75.82|75.69|75.62|75.49|526
1606919400000|2020-12-02 14:30:00|75.62|75.49|75.82|75.69|75.82|75.69|75.62|75.49|3442
1606919700000|2020-12-02 14:35:00|75.92|75.79|76.02|75.89|76.02|75.89|75.82|75.69|1263
1606920000000|2020-12-02 14:40:00|75.92|75.79|76.02|75.89|76.12|75.99|75.82|75.69|6743
1606920300000|2020-12-02 14:45:00|75.92|75.79|76.12|75.99|76.12|75.99|75.92|75.79|1233
1606920600000|2020-12-02 14:50:00|76.02|75.89|76.12|75.99|76.22|76.09|76.02|75.89|1900
1606920900000|2020-12-02 14:55:00|76.22|76.09|76.12|75.99|76.22|76.09|76.02|75.89|1954
1606921200000|2020-12-02 15:00:00|76.22|76.09|76.22|76.09|76.22|76.09|76.12|75.99|1012
1606921500000|2020-12-02 15:05:00|76.12|75.99|76.22|76.09|76.22|76.09|76.12|75.99|1754
1606921800000|2020-12-02 15:10:00|||||||||50
1606922100000|2020-12-02 15:15:00|||||||||50
1606922400000|2020-12-02 15:20:00|76.12|75.99|76.32|76.19|76.42|76.29|76.12|75.99|2549
1606922700000|2020-12-02 15:25:00|76.42|76.29|76.32|76.19|76.42|76.29|76.32|76.19|1051
1606923000000|2020-12-02 15:30:00|76.42|76.29|76.32|76.19|76.42|76.29|76.32|76.19|111
1606923300000|2020-12-02 15:35:00|76.42|76.29|76.42|76.29|76.42|76.29|76.32|76.19|5171
1606923600000|2020-12-02 15:40:00|76.52|76.39|76.52|76.39|76.52|76.39|76.52|76.39|3472
1606923900000|2020-12-02 15:45:00|76.42|76.29|76.32|76.19|76.42|76.29|76.32|76.19|10247
1606924200000|2020-12-02 15:50:00|76.42|76.29|76.42|76.29|76.52|76.39|76.42|76.29|16640
1606924500000|2020-12-02 15:55:00|76.52|76.39|76.72|76.59|76.72|76.59|76.42|76.29|6143
1606924800000|2020-12-02 16:00:00|76.62|76.49|76.72|76.59|76.72|76.59|76.62|76.49|2467
1606925100000|2020-12-02 16:05:00|76.82|76.69|76.82|76.69|76.82|76.69|76.72|76.59|3305
1606925400000|2020-12-02 16:10:00|76.92|76.79|76.82|76.69|76.92|76.79|76.82|76.69|3435
1606925700000|2020-12-02 16:15:00|76.72|76.59|77.02|76.89|77.02|76.89|76.72|76.59|9556
1606926000000|2020-12-02 16:20:00|76.92|76.79|76.92|76.79|77.02|76.89|76.92|76.79|4003
1606926300000|2020-12-02 16:25:00|76.82|76.69|76.82|76.69|76.92|76.79|76.82|76.69|3715
1606926600000|2020-12-02 16:30:00|76.72|76.59|76.92|76.79|76.92|76.79|76.72|76.59|6555
1606926900000|2020-12-02 16:35:00|77.02|76.89|76.92|76.79|77.02|76.89|76.92|76.79|9664
1606927200000|2020-12-02 16:40:00|77.02|76.89|76.92|76.79|77.02|76.89|76.92|76.79|10947
1606927500000|2020-12-02 16:45:00|||||||||754
1606927800000|2020-12-02 16:50:00|77.02|76.89|77.02|76.89|77.02|76.89|77.02|76.89|1522
1606928100000|2020-12-02 16:55:00|||||||||22470
1606928400000|2020-12-02 17:00:00|76.92|76.79|76.92|76.79|76.92|76.79|76.92|76.79|797
1606928700000|2020-12-02 17:05:00|||||||||290
1606929000000|2020-12-02 17:10:00|||||||||505
1606929300000|2020-12-02 17:15:00|||||||||10
1606929600000|2020-12-02 17:20:00|77.02|76.89|77.02|76.89|77.02|76.89|77.02|76.89|1747
1606929900000|2020-12-02 17:25:00|||||||||1268
1606930200000|2020-12-02 17:30:00|77.12|76.99|77.02|76.89|77.12|76.99|77.02|76.89|1583
1606930500000|2020-12-02 17:35:00|||||||||500
1606931100000|2020-12-02 17:45:00|||||||||500
1606931400000|2020-12-02 17:50:00|77.12|76.99|77.12|76.99|77.22|77.09|77.12|76.99|1103
1606931700000|2020-12-02 17:55:00||76.89||76.99||76.99||76.89|40
1606932000000|2020-12-02 18:00:00|77.02|76.89|76.92|76.79|77.02|76.89|76.92|76.79|742
1606932300000|2020-12-02 18:05:00|77.02|76.69|77.02|76.79|77.02|76.79|76.92|76.69|1249
1606932600000|2020-12-02 18:10:00||76.89||76.89||76.89||76.89|0
1606932900000|2020-12-02 18:15:00|||||||||391
1606933500000|2020-12-02 18:25:00|||||||||100
1606934700000|2020-12-02 18:45:00||76.79||76.79||76.79||76.79|303
1606935000000|2020-12-02 18:50:00||76.89||76.89||76.89||76.89|0
1606935300000|2020-12-02 18:55:00|||||||||1
1606935900000|2020-12-02 19:05:00|||||||||1
1606936800000|2020-12-02 19:20:00|77.12|76.99|77.12|76.99|77.12|76.99|77.12|76.99|53
1606937100000|2020-12-02 19:25:00|||||||||119
1606937400000|2020-12-02 19:30:00|77.22|77.09|77.22|77.09|77.32|77.19|77.22|77.09|529
1606937700000|2020-12-02 19:35:00|||||||||229
1606938000000|2020-12-02 19:40:00|77.12|76.99|77.22|77.09|77.22|77.09|77.12|76.99|353
1606938600000|2020-12-02 19:50:00|||||||||15
1606938900000|2020-12-02 19:55:00|77.32||77.32||77.32||77.32||118
1606939200000|2020-12-02 20:00:00||77.19||77.19||77.19||77.19|100
1606939500000|2020-12-02 20:05:00|77.22|77.09|77.22|77.09|77.22|77.09|77.22|77.09|96
1606939800000|2020-12-02 20:10:00|77.12|76.99|77.22|77.09|77.22|77.09|77.12|76.99|44
1606940100000|2020-12-02 20:15:00|77.32|77.19|77.32|77.19|77.32|77.19|77.22|77.19|179
1606940400000|2020-12-02 20:20:00|77.22|77.09|77.22|77.09|77.22|77.19|77.22|77.09|35
1606941000000|2020-12-02 20:30:00|||||||||35
1606941600000|2020-12-02 20:40:00|77.32|77.19|77.32|77.19|77.32|77.19|77.32|77.19|13
1606941900000|2020-12-02 20:45:00|77.22|77.09|77.22|77.09|77.32|77.19|77.22|77.09|154
1606942200000|2020-12-02 20:50:00|77.12|76.99|77.12|76.99|77.12|76.99|77.12|76.99|174
1606942500000|2020-12-02 20:55:00|||||||||206
1606979100000|2020-12-03 07:05:00|77.12|76.89|76.92|76.79|77.12|76.99|76.92|76.79|734
1606979400000|2020-12-03 07:10:00|76.82|76.69|76.72|76.59|76.82|76.69|76.72|76.59|238
1606979700000|2020-12-03 07:15:00|76.62|76.49|76.72|76.59|76.72|76.59|76.62|76.49|779
1606980000000|2020-12-03 07:20:00|76.82|76.49|76.22|76.09|76.82|76.49|76.22|76.09|2944
1606980300000|2020-12-03 07:25:00||75.99||76.09||76.09||75.99|1605
1606980600000|2020-12-03 07:30:00|||||||||506
1606980900000|2020-12-03 07:35:00||75.99||75.99||76.09||75.99|410
1606981200000|2020-12-03 07:40:00|76.12|76.09|76.22|76.09|76.32|76.19|76.12|76.09|960
1606981500000|2020-12-03 07:45:00|76.32|76.19|76.32|76.19|76.32|76.19|76.22|76.09|951
1606981800000|2020-12-03 07:50:00|76.22|76.09|75.92|75.79|76.22|76.09|75.92|75.79|3860
1606982100000|2020-12-03 07:55:00|76.02|75.89|76.42|76.29|76.42|76.29|76.02|75.89|3726
1606982400000|2020-12-03 08:00:00|76.52|76.39|76.52|76.39|76.52|76.39|76.32|76.09|7683
1606982700000|2020-12-03 08:05:00|76.42|76.29|76.02|75.79|76.52|76.39|75.92|75.79|3454
1606983000000|2020-12-03 08:10:00|75.92|75.89|76.02|75.89|76.12|75.99|75.82|75.69|3545
1606983300000|2020-12-03 08:15:00|76.12|75.99|76.22|76.09|76.32|76.19|76.02|75.89|6982
1606983600000|2020-12-03 08:20:00|76.12|75.99|76.22|76.09|76.22|76.09|76.12|75.99|1549
1606983900000|2020-12-03 08:25:00|76.12|75.99|76.42|76.29|76.42|76.29|76.12|75.99|2243
1606984200000|2020-12-03 08:30:00|76.32|76.19|76.32|76.19|76.42|76.29|76.32|76.19|1352
1606984500000|2020-12-03 08:35:00|76.42|76.29|76.32|76.19|76.42|76.29|76.32|76.19|1085
1606984800000|2020-12-03 08:40:00|76.42|76.29|76.32|76.19|76.42|76.29|76.32|76.19|1706
1606985100000|2020-12-03 08:45:00|76.22|76.09|76.22|76.09|76.32|76.19|76.12|75.99|733
1606985400000|2020-12-03 08:50:00|76.12|75.99|76.22|76.09|76.32|76.19|76.12|75.99|1697
1606985700000|2020-12-03 08:55:00|76.32|76.19|76.22|76.09|76.32|76.19|76.22|76.09|595
1606986000000|2020-12-03 09:00:00|76.12|75.99|76.32|76.19|76.32|76.19|76.12|75.99|411
1606986300000|2020-12-03 09:05:00|76.42|76.29|76.22|76.09|76.42|76.29|76.22|76.09|2394
1606986600000|2020-12-03 09:10:00|76.32|76.19|76.32|76.19|76.42|76.29|76.32|76.19|3844
1606986900000|2020-12-03 09:15:00|76.22|76.09|76.42|76.29|76.42|76.29|76.22|76.09|1615
1606987200000|2020-12-03 09:20:00|76.32|76.19|76.42|76.29|76.42|76.29|76.32|76.19|686
1606987500000|2020-12-03 09:25:00|76.32|76.19|76.32|76.19|76.42|76.29|76.32|76.19|948
1606987800000|2020-12-03 09:30:00|76.22|76.09|76.22|76.09|76.32|76.19|76.12|75.99|2154
1606988100000|2020-12-03 09:35:00|76.32|76.19|76.22|76.09|76.32|76.19|76.22|76.09|1357
1606988400000|2020-12-03 09:40:00|76.12|75.99|76.12|75.99|76.12|75.99|76.12|75.99|162
1606988700000|2020-12-03 09:45:00|76.22|76.09|76.22|76.09|76.32|76.19|76.22|76.09|2282
1606989000000|2020-12-03 09:50:00|76.12|75.99|76.22|76.09|76.22|76.09|76.12|75.99|949
1606989300000|2020-12-03 09:55:00|76.12|75.99|76.12|75.99|76.22|76.09|76.12|75.99|1364
1606989600000|2020-12-03 10:00:00|76.22|76.09|76.32|76.19|76.32|76.19|76.12|76.09|362
1606989900000|2020-12-03 10:05:00|76.42|76.29|76.52|76.39|76.52|76.39|76.32|76.19|3618
1606990200000|2020-12-03 10:10:00|76.62|76.49|76.42|76.29|76.62|76.49|76.42|76.29|1624
1606990500000|2020-12-03 10:15:00|||||||||1035
1606990800000|2020-12-03 10:20:00|76.52|76.39|76.52|76.39|76.52|76.39|76.52|76.39|168
1606991100000|2020-12-03 10:25:00|||||||||85
1606991400000|2020-12-03 10:30:00|76.62|76.49|76.52|76.39|76.62|76.49|76.52|76.39|719
1606991700000|2020-12-03 10:35:00|76.62|76.49|76.52|76.39|76.62|76.49|76.52|76.39|1441
1606992000000|2020-12-03 10:40:00|76.62||76.52||76.62||76.52||618
1606992300000|2020-12-03 10:45:00|76.62|76.49|76.52|76.39|76.62|76.49|76.52|76.39|1326
1606992600000|2020-12-03 10:50:00|76.42|76.29|76.52|76.39|76.52|76.39|76.42|76.29|1181
1606992900000|2020-12-03 10:55:00|76.62|76.49|76.62|76.49|76.62|76.49|76.52|76.39|900
1606993200000|2020-12-03 11:00:00|76.52|76.39|76.62|76.49|76.62|76.49|76.52|76.39|791
1606993500000|2020-12-03 11:05:00|76.72|76.59|76.72|76.59|76.72|76.59|76.72|76.59|972
1606993800000|2020-12-03 11:10:00|76.62|76.49|76.72|76.59|76.72|76.59|76.62|76.49|2768
1606994100000|2020-12-03 11:15:00|76.62|76.49|76.72|76.59|76.72|76.59|76.62|76.49|1866
1606994400000|2020-12-03 11:20:00|76.82|76.69|76.62|76.49|76.82|76.69|76.52|76.39|1500
1606994700000|2020-12-03 11:25:00|76.52|76.39|76.52|76.39|76.52|76.39|76.52|76.39|2492
1606995000000|2020-12-03 11:30:00|76.62|76.49|76.62|76.49|76.62|76.49|76.52|76.39|421
1606995300000|2020-12-03 11:35:00|||||||||35
1606995600000|2020-12-03 11:40:00|76.52|76.39|76.52|76.39|76.52|76.39|76.52|76.39|737
1606995900000|2020-12-03 11:45:00|76.62|76.49|76.52|76.39|76.62|76.49|76.52|76.39|591
1606996200000|2020-12-03 11:50:00|76.62|76.49|76.62|76.49|76.62|76.49|76.52|76.39|2180
1606996500000|2020-12-03 11:55:00|76.72|76.59|76.72|76.59|76.72|76.59|76.72|76.59|4029
1606996800000|2020-12-03 12:00:00|76.82|76.69|76.82|76.69|76.82|76.69|76.72|76.59|461
1606997100000|2020-12-03 12:05:00|76.72|76.59|76.72|76.59|76.82|76.69|76.72|76.59|742
1606997400000|2020-12-03 12:10:00|76.82|76.69|76.82|76.69|76.82|76.69|76.82|76.69|309
1606997700000|2020-12-03 12:15:00|76.72|76.59|76.72|76.59|76.82|76.69|76.72|76.59|9114
1606998000000|2020-12-03 12:20:00|76.82|76.49|76.72|76.59|76.82|76.69|76.72|76.49|1269
1606998300000|2020-12-03 12:25:00|76.82|76.69|76.82|76.69|76.82|76.69|76.82|76.69|273
1606998600000|2020-12-03 12:30:00|76.72|76.59|76.82|76.69|76.82|76.69|76.72|76.59|646
1606998900000|2020-12-03 12:35:00|76.72|76.59|76.72|76.59|76.82|76.69|76.72|76.59|2204
1606999200000|2020-12-03 12:40:00|76.62|76.49|76.52|76.39|76.62|76.49|76.52|76.29|1279
1606999500000|2020-12-03 12:45:00|76.62|76.49|76.62|76.49|76.72|76.59|76.62|76.49|15464
1606999800000|2020-12-03 12:50:00|76.52|76.39|76.42|76.29|76.62|76.49|76.42|76.29|72
1607000100000|2020-12-03 12:55:00|76.32|76.19|76.32|76.09|76.32|76.19|76.22|76.09|1946
1607000400000|2020-12-03 13:00:00|76.22|76.19|76.42|76.29|76.42|76.29|76.22|76.09|1645
1607000700000|2020-12-03 13:05:00|76.52|76.39|76.62|76.49|76.62|76.49|76.42|76.29|784
1607001000000|2020-12-03 13:10:00|76.52|76.39|76.52|76.39|76.62|76.49|76.52|76.39|4655
1607001300000|2020-12-03 13:15:00|76.42|76.29|76.62|76.49|76.72|76.59|76.42|76.29|3405
1607001600000|2020-12-03 13:20:00|76.52|76.39|76.62|76.49|76.62|76.49|76.52|76.39|1800
1607001900000|2020-12-03 13:25:00|76.52|76.39|76.52|76.39|76.62|76.49|76.52|76.39|1158
1607002200000|2020-12-03 13:30:00|76.62|76.49|76.82|76.69|76.82|76.69|76.62|76.39|1334
1607002500000|2020-12-03 13:35:00|76.92|76.79|76.92|76.79|76.92|76.79|76.82|76.69|2262
1607002800000|2020-12-03 13:40:00|76.82|76.69|76.82|76.69|76.92|76.79|76.82|76.69|6061
1607003100000|2020-12-03 13:45:00|76.92|76.79|77.02|76.89|77.02|76.89|76.92|76.79|3564
1607003400000|2020-12-03 13:50:00|77.12|76.99|77.02|76.89|77.12|76.99|76.92|76.79|15625
1607003700000|2020-12-03 13:55:00|77.12|76.99|77.12|76.99|77.12|76.99|77.02|76.89|1427
1607004000000|2020-12-03 14:00:00|77.02|76.89|77.12|76.99|77.12|76.99|77.02|76.89|8881
1607004300000|2020-12-03 14:05:00|77.02|76.89|77.12|76.99|77.12|76.99|77.02|76.89|1718
1607004600000|2020-12-03 14:10:00|77.02|76.89|77.22|77.09|77.22|77.09|77.02|76.89|5085
1607004900000|2020-12-03 14:15:00|77.12|76.99|77.02|76.89|77.22|77.09|77.02|76.89|849
1607005200000|2020-12-03 14:20:00|77.12|76.99|77.12|76.99|77.12|76.99|77.12|76.89|725
1607005500000|2020-12-03 14:25:00|77.02|76.89|77.12|76.89|77.12|76.99|77.02|76.89|2462
1607005800000|2020-12-03 14:30:00|77.02|76.99|77.12|76.89|77.22|77.09|77.02|76.89|6287
1607006100000|2020-12-03 14:35:00|77.02|76.99|77.02|76.89|77.12|76.99|76.82|76.69|4352
1607006400000|2020-12-03 14:40:00|77.12|76.99|77.12|76.99|77.12|76.99|77.02|76.89|3197
1607006700000|2020-12-03 14:45:00|77.22|77.09|77.22|76.99|77.32|77.19|77.12|76.99|4058
1607007000000|2020-12-03 14:50:00|77.12|77.09|77.22|77.09|77.22|77.09|77.12|76.99|414
1607007300000|2020-12-03 14:55:00|77.32|77.19|77.22|77.09|77.32|77.19|77.22|77.09|1024
1607007600000|2020-12-03 15:00:00|77.32|77.19|77.32|77.19|77.32|77.19|77.22|77.09|2238
1607007900000|2020-12-03 15:05:00|77.22|77.09|77.22|77.09|77.32|77.19|77.22|77.09|787
1607008200000|2020-12-03 15:10:00|77.32|77.19|77.32|77.19|77.32|77.19|77.22|77.09|762
1607008500000|2020-12-03 15:15:00|77.42|77.29|77.42|77.29|77.42|77.29|77.42|77.29|1451
1607008800000|2020-12-03 15:20:00|77.52|77.39|77.42|77.29|77.52|77.39|77.42|77.29|5078
1607009100000|2020-12-03 15:25:00|77.32|77.19|77.52|77.39|77.52|77.39|77.32|77.19|2040
1607009400000|2020-12-03 15:30:00|||||||||449
1607009700000|2020-12-03 15:35:00|77.62|77.49|77.52|77.39|77.62|77.49|77.52|77.39|6224
1607010000000|2020-12-03 15:40:00|77.62|77.49|77.72|77.59|77.72|77.59|77.52|77.39|2052
1607010300000|2020-12-03 15:45:00|77.62|77.49|77.62|77.49|77.72|77.59|77.62|77.49|1119
1607010600000|2020-12-03 15:50:00|77.72|77.59|77.62|77.49|77.72|77.59|77.62|77.49|1143
1607010900000|2020-12-03 15:55:00|77.52|77.39|77.62|77.49|77.62|77.49|77.52|77.39|2614
1607011200000|2020-12-03 16:00:00|77.52|77.39|77.52|77.39|77.62|77.49|77.52|77.39|3719
1607011500000|2020-12-03 16:05:00|77.62|77.49|77.62|77.49|77.62|77.49|77.52|77.39|4153
1607011800000|2020-12-03 16:10:00|77.52|77.39|77.42|77.29|77.52|77.39|77.32|77.19|6571
1607012100000|2020-12-03 16:15:00|77.52|77.39|77.52|77.39|77.52|77.39|77.42|77.29|556
1607012400000|2020-12-03 16:20:00|||||||||1725
1607012700000|2020-12-03 16:25:00|77.42|77.29|77.42|77.29|77.52|77.39|77.42|77.29|10072
1607013000000|2020-12-03 16:30:00|||||||||3164
1607013300000|2020-12-03 16:35:00|77.32|77.19|77.32|77.19|77.42|77.29|77.32|77.19|5483
1607013600000|2020-12-03 16:40:00|77.42|77.29|77.42|77.29|77.42|77.29|77.32|77.19|1845
1607013900000|2020-12-03 16:45:00|||||||||15370
1607014200000|2020-12-03 16:50:00|77.32|77.19|77.32|77.19|77.32|77.19|77.32|77.19|36649
1607014500000|2020-12-03 16:55:00|77.42|77.29|77.42|77.29|77.42|77.29|77.32|77.29|864
1607014800000|2020-12-03 17:00:00|||||||||338
1607015100000|2020-12-03 17:05:00|||||||||12200
1607015400000|2020-12-03 17:10:00|77.32|77.19|77.32|77.19|77.32|77.19|77.32|77.19|113
1607015700000|2020-12-03 17:15:00|77.42|77.29|77.42|77.29|77.42|77.29|77.32|77.19|620
1607016000000|2020-12-03 17:20:00|||||||||694
1607016300000|2020-12-03 17:25:00|||||||||60
1607016600000|2020-12-03 17:30:00|||||||||6
1607017800000|2020-12-03 17:50:00|77.52|77.39|77.52|77.39|77.52|77.39|77.52|77.39|299
1607018100000|2020-12-03 17:55:00|||||||||563
1607018700000|2020-12-03 18:05:00|77.42|77.29|77.42|77.29|77.52|77.29|77.42|77.29|62
1607019000000|2020-12-03 18:10:00|77.52||77.52||77.52||77.52||47
1607019300000|2020-12-03 18:15:00|77.42||77.42||77.52||77.42||0
1607020500000|2020-12-03 18:35:00|77.32|77.19|77.42|77.19|77.42|77.29|77.32|77.19|159
1607020800000|2020-12-03 18:40:00|77.32|77.09|77.32|77.19|77.32|77.19|77.32|77.09|1025
1607021100000|2020-12-03 18:45:00||77.09||77.19||77.19||77.09|177
1607021400000|2020-12-03 18:50:00||77.09||77.09||77.19||77.09|425
1607021700000|2020-12-03 18:55:00|77.22|77.19|77.22|77.09|77.22|77.19|77.22|77.09|0
1607022000000|2020-12-03 19:00:00|77.32|77.19|77.32|77.09|77.32|77.19|77.32|77.09|6
1607022300000|2020-12-03 19:05:00|77.22|77.19|77.32|77.09|77.32|77.19|77.22|77.09|4
1607022600000|2020-12-03 19:10:00||77.19||77.19||77.19||77.09|40
1607022900000|2020-12-03 19:15:00|77.22|77.09|77.22|77.09|77.22|77.09|77.22|77.09|255
1607023200000|2020-12-03 19:20:00|77.32|77.19|77.32|77.09|77.32|77.19|77.32|77.09|38
1607023500000|2020-12-03 19:25:00|77.22|77.19|77.32|77.19|77.32|77.19|77.22|77.09|4
1607023800000|2020-12-03 19:30:00||77.09||77.19||77.19||77.09|3
1607024100000|2020-12-03 19:35:00||77.09||77.19||77.19||77.09|194
1607024400000|2020-12-03 19:40:00||77.09||77.09||77.19||77.09|0
1607024700000|2020-12-03 19:45:00||77.19||77.19||77.19||77.19|0
1607026200000|2020-12-03 20:10:00|77.42|77.29|77.42|77.29|77.42|77.29|77.42|77.19|51
1607026800000|2020-12-03 20:20:00|||||||||1
1607027400000|2020-12-03 20:30:00|77.32|77.19|77.32|77.19|77.32|77.19|77.32|77.19|35
1607027700000|2020-12-03 20:35:00|77.22|77.09|77.12|76.99|77.32|77.19|77.12|76.99|74
1607028000000|2020-12-03 20:40:00|77.02|76.89|77.12|76.89|77.12|76.89|76.82|76.59|1189
1607028300000|2020-12-03 20:45:00|77.02|76.99|77.22|76.99|77.22|77.09|77.02|76.89|488
1607028600000|2020-12-03 20:50:00|77.12|76.89|76.72|76.59|77.12|76.89|76.72|76.59|138
1607028900000|2020-12-03 20:55:00|76.82|76.69|77.02|76.89|77.02|76.89|76.82|76.59|829
1607065500000|2020-12-04 07:05:00|77.22|77.09|77.32|77.19|77.32|77.19|77.22|77.09|378
1607065800000|2020-12-04 07:10:00|77.22|77.09|77.32|77.09|77.32|77.19|77.22|77.09|543
1607066100000|2020-12-04 07:15:00||77.19||77.19||77.19||77.09|0
1607066400000|2020-12-04 07:20:00|77.42|77.29|77.42|77.29|77.42|77.29|77.42|77.29|246
1607066700000|2020-12-04 07:25:00|77.32|77.19|77.42|77.19|77.42|77.29|77.32|77.19|49
1607067000000|2020-12-04 07:30:00|77.32||77.32||77.32||77.32||0
1607067600000|2020-12-04 07:40:00|77.22|77.09|77.32|77.09|77.32|77.19|77.22|77.09|104
1607067900000|2020-12-04 07:45:00||77.19||77.19||77.19||77.09|0
1607068200000|2020-12-04 07:50:00|||||||||1
1607068500000|2020-12-04 07:55:00|77.22|77.09|77.12|76.99|77.32|77.19|77.12|76.99|934
1607068800000|2020-12-04 08:00:00|77.22|76.89|77.32|77.19|77.42|77.29|77.02|76.79|7738
1607069100000|2020-12-04 08:05:00|77.42|77.29|77.32|77.19|77.62|77.49|77.32|77.19|2086
1607069400000|2020-12-04 08:10:00|77.42|77.29|77.32|77.19|77.42|77.29|77.32|77.19|1266
1607069700000|2020-12-04 08:15:00|77.42|77.29|77.32|77.19|77.52|77.39|77.32|77.19|1435
1607070000000|2020-12-04 08:20:00|77.42|77.29|77.52|77.39|77.62|77.39|77.32|77.19|1359
1607070300000|2020-12-04 08:25:00|77.42|77.29|77.42|77.29|77.52|77.39|77.42|77.29|290
1607070600000|2020-12-04 08:30:00|77.52|77.39|77.62|77.39|77.62|77.49|77.42|77.29|1983
1607070900000|2020-12-04 08:35:00|77.52|77.49|77.52|77.39|77.52|77.49|77.52|77.39|132
1607071200000|2020-12-04 08:40:00|77.42|77.29|77.42|77.29|77.52|77.39|77.42|77.29|787
1607071500000|2020-12-04 08:45:00|77.32|77.19|77.32|77.19|77.42|77.29|77.32|77.19|3223
1607071800000|2020-12-04 08:50:00|77.22|77.09|77.22|77.09|77.32|77.19|77.22|77.09|1320
1607072100000|2020-12-04 08:55:00|77.32|77.19|77.52|77.39|77.52|77.39|77.32|77.19|254
1607072400000|2020-12-04 09:00:00|77.42|77.29|77.52|77.39|77.52|77.39|77.42|77.29|341
1607072700000|2020-12-04 09:05:00|77.62|77.49|77.72|77.49|77.72|77.59|77.62|77.49|965
1607073000000|2020-12-04 09:10:00|77.62|77.59|77.72|77.59|77.82|77.69|77.62|77.49|2228
1607073300000|2020-12-04 09:15:00|||||||||63
1607073600000|2020-12-04 09:20:00|77.62|77.49|77.72|77.59|77.82|77.69|77.62|77.49|2804
1607073900000|2020-12-04 09:25:00|77.82|77.69|77.82|77.69|77.82|77.69|77.72|77.59|459
1607074200000|2020-12-04 09:30:00|77.72|77.59|77.72|77.59|77.82|77.69|77.72|77.59|218
1607074500000|2020-12-04 09:35:00|77.62|77.49|77.72|77.59|77.72|77.59|77.62|77.49|3935
1607074800000|2020-12-04 09:40:00|77.62|77.49|77.82|77.69|77.92|77.79|77.62|77.49|4659
1607075100000|2020-12-04 09:45:00|77.92|77.79|78.12|77.99|78.12|77.99|77.82|77.69|3759
1607075400000|2020-12-04 09:50:00|78.02|77.89|78.22|78.09|78.22|78.09|78.02|77.89|5898
1607075700000|2020-12-04 09:55:00|78.12|77.99|78.02|77.89|78.22|78.09|78.02|77.89|4047
1607076000000|2020-12-04 10:00:00|78.12|77.99|78.02|77.89|78.12|77.99|77.82|77.69|8677
1607076300000|2020-12-04 10:05:00|77.92|77.79|78.02|77.89|78.02|77.89|77.92|77.79|2669
1607076600000|2020-12-04 10:10:00|77.92|77.79|77.92|77.79|78.02|77.89|77.92|77.79|2040
1607076900000|2020-12-04 10:15:00|77.82|77.69|78.12|77.99|78.12|77.99|77.82|77.69|8469
1607077200000|2020-12-04 10:20:00|78.22|78.09|77.92|77.79|78.22|78.09|77.92|77.79|3905
1607077500000|2020-12-04 10:25:00|77.82|77.69|77.82|77.69|77.92|77.79|77.82|77.69|3592
1607077800000|2020-12-04 10:30:00|77.92|77.79|77.92|77.79|77.92|77.79|77.82|77.69|396
1607078100000|2020-12-04 10:35:00|78.02|77.89|78.02|77.89|78.02|77.89|77.92|77.79|3284
1607078400000|2020-12-04 10:40:00|77.92|77.79|77.92|77.79|78.02|77.89|77.82|77.69|6009
1607078700000|2020-12-04 10:45:00|78.02|77.89|78.02|77.89|78.02|77.89|78.02|77.89|4040
1607079000000|2020-12-04 10:50:00|78.12|77.99|78.12|77.99|78.12|77.99|78.02|77.89|1352
1607079300000|2020-12-04 10:55:00|78.02|77.89|78.12|77.99|78.12|77.99|78.02|77.89|809
1607079600000|2020-12-04 11:00:00|78.22|78.09|78.12|77.99|78.22|78.09|78.12|77.99|2094
1607079900000|2020-12-04 11:05:00|78.22|78.09|78.22|78.09|78.22|78.09|78.12|77.99|1071
1607080200000|2020-12-04 11:10:00|78.32|78.19|78.32|78.19|78.32|78.19|78.22|78.09|749
1607080500000|2020-12-04 11:15:00|78.22|78.09|78.12|77.99|78.32|78.19|78.12|77.99|2287
1607080800000|2020-12-04 11:20:00|78.02|77.89|78.02|77.89|78.12|77.99|78.02|77.89|3561
1607081100000|2020-12-04 11:25:00|78.12|77.99|78.02|77.89|78.12|77.99|78.02|77.89|94
1607081400000|2020-12-04 11:30:00|77.92|77.79|78.12|77.99|78.12|77.99|77.92|77.79|412
1607081700000|2020-12-04 11:35:00|78.22|78.09|78.12|77.99|78.22|78.09|78.12|77.99|606
1607082000000|2020-12-04 11:40:00|78.02|77.89|78.12|77.99|78.12|77.99|78.02|77.89|5007
1607082300000|2020-12-04 11:45:00|78.02|77.89|78.12|77.99|78.12|77.99|78.02|77.89|211
1607082600000|2020-12-04 11:50:00|78.02|77.89|78.12|77.99|78.12|77.99|78.02|77.89|464
1607082900000|2020-12-04 11:55:00|78.02|77.89|78.02|77.89|78.12|77.99|78.02|77.89|258
1607083200000|2020-12-04 12:00:00|78.12|77.99|78.12|77.99|78.12|77.99|78.12|77.99|165
1607083500000|2020-12-04 12:05:00|78.22|78.09|78.22|78.09|78.22|78.09|78.22|78.09|3116
1607083800000|2020-12-04 12:10:00|78.12|77.99|78.32|78.19|78.42|78.29|78.12|77.99|4258
1607084100000|2020-12-04 12:15:00|78.42|78.29|78.42|78.29|78.42|78.29|78.42|78.29|258
1607084400000|2020-12-04 12:20:00|78.52|78.39|78.32|78.19|78.52|78.39|78.32|78.19|1278
1607084700000|2020-12-04 12:25:00|78.42||78.32||78.42||78.32||191
1607085000000|2020-12-04 12:30:00|78.42|78.29|78.32|78.19|78.42|78.29|78.32|78.19|2066
1607085300000|2020-12-04 12:35:00|78.42|78.29|78.52|78.39|78.52|78.39|78.42|78.29|5345
1607085600000|2020-12-04 12:40:00|78.62|78.49|78.52|78.39|78.62|78.49|78.52|78.39|4507
1607085900000|2020-12-04 12:45:00|78.42|78.29|78.42|78.29|78.52|78.39|78.32|78.19|4260
1607086200000|2020-12-04 12:50:00|78.32|78.19|78.42|78.29|78.42|78.29|78.32|78.19|185
1607086500000|2020-12-04 12:55:00|78.32|78.19|78.42|78.29|78.52|78.39|78.32|78.19|1606
1607086800000|2020-12-04 13:00:00|||||||||381
1607087100000|2020-12-04 13:05:00|78.52|78.39|78.52|78.29|78.52|78.39|78.42|78.29|232
1607087400000|2020-12-04 13:10:00||78.39||78.39||78.39||78.39|3
1607087700000|2020-12-04 13:15:00|||||||||31
1607088000000|2020-12-04 13:20:00|78.42|78.29|78.52|78.29|78.52|78.39|78.42|78.29|17325
1607088300000|2020-12-04 13:25:00|78.42|78.39|78.42|78.19|78.52|78.39|78.32|78.19|1915
1607088600000|2020-12-04 13:30:00|78.32|78.09|78.42|78.29|78.52|78.39|78.22|78.09|3690
1607088900000|2020-12-04 13:35:00|78.52|78.39|78.42|78.29|78.52|78.39|78.42|78.29|2794
1607089200000|2020-12-04 13:40:00|78.52|78.39|78.52|78.39|78.52|78.39|78.42|78.29|414
1607089500000|2020-12-04 13:45:00|78.42|78.29|78.52|78.39|78.52|78.39|78.42|78.29|709
1607089800000|2020-12-04 13:50:00|78.42|78.29|78.32|78.19|78.42|78.29|78.32|78.19|2830
1607090100000|2020-12-04 13:55:00|78.42|78.29|78.42|78.29|78.42|78.29|78.32|78.19|1495
1607090400000|2020-12-04 14:00:00|78.32|78.19|78.32|78.19|78.42|78.29|78.32|78.19|851
1607090700000|2020-12-04 14:05:00|78.42|78.29|78.32|78.19|78.42|78.29|78.32|78.19|981
1607091000000|2020-12-04 14:10:00|78.42|78.29|78.42|78.29|78.42|78.29|78.32|78.19|5350
1607091300000|2020-12-04 14:15:00|78.32|78.19|78.42|78.29|78.52|78.39|78.32|78.19|8786
1607091600000|2020-12-04 14:20:00|||||||||634
1607091900000|2020-12-04 14:25:00|78.52|78.39|78.42|78.29|78.52|78.39|78.42|78.29|843
1607092200000|2020-12-04 14:30:00|78.52|78.39|78.52|78.39|78.52|78.39|78.42|78.29|30296
1607092500000|2020-12-04 14:35:00|78.62|78.49|78.42|78.29|78.62|78.49|78.42|78.29|13205
1607092800000|2020-12-04 14:40:00|78.52|78.39|78.92|78.79|78.92|78.79|78.42|78.29|21600
1607093100000|2020-12-04 14:45:00|78.82|78.69|78.72|78.59|78.92|78.79|78.62|78.49|6619
1607093400000|2020-12-04 14:50:00|78.62|78.49|78.72|78.59|78.72|78.59|78.62|78.49|692
1607093700000|2020-12-04 14:55:00|78.62|78.49|78.72|78.59|78.82|78.69|78.62|78.49|1108
1607094000000|2020-12-04 15:00:00|78.62|78.49|78.62|78.49|78.72|78.59|78.52|78.39|2862
1607094300000|2020-12-04 15:05:00|78.72|78.59|78.72|78.59|78.72|78.59|78.62|78.59|2736
1607094600000|2020-12-04 15:10:00|||||||||547
1607094900000|2020-12-04 15:15:00|78.82|78.69|78.82|78.69|78.82|78.69|78.72|78.59|3041
1607095200000|2020-12-04 15:20:00|78.72|78.59|78.72|78.59|78.82|78.69|78.72|78.59|1629
1607095500000|2020-12-04 15:25:00|78.82|78.69|78.52|78.39|78.82|78.69|78.52|78.39|5847
1607095800000|2020-12-04 15:30:00|78.42|78.29|78.12|77.99|78.42|78.29|77.82|77.69|52322
1607096100000|2020-12-04 15:35:00|78.02|77.89|78.22|78.09|78.32|78.19|78.02|77.89|7977
1607096400000|2020-12-04 15:40:00|78.32|78.19|78.32|78.19|78.32|78.19|78.22|78.09|5095
1607096700000|2020-12-04 15:45:00|78.22|78.09|78.12|77.99|78.32|78.19|78.12|77.99|8112
1607097000000|2020-12-04 15:50:00|78.02|77.89|78.02|77.79|78.02|77.89|77.92|77.79|17256
1607097300000|2020-12-04 15:55:00|78.12|77.89|77.92|77.79|78.12|77.99|77.92|77.79|4455
1607097600000|2020-12-04 16:00:00|78.02|77.89|78.02|77.89|78.12|77.99|77.92|77.79|9191
1607097900000|2020-12-04 16:05:00|77.92|77.79|77.82|77.69|77.92|77.79|77.72|77.59|7392
1607098200000|2020-12-04 16:10:00|77.72|77.59|78.02|77.89|78.02|77.89|77.72|77.59|13539
1607098500000|2020-12-04 16:15:00|77.92|77.79|78.02|77.89|78.12|77.99|77.92|77.79|2841
1607098800000|2020-12-04 16:20:00|78.12|77.99|78.32|78.19|78.32|78.19|78.12|77.99|3469
1607099100000|2020-12-04 16:25:00|78.22|78.09|78.42|78.29|78.42|78.29|78.22|78.09|4051
1607099400000|2020-12-04 16:30:00|78.32|78.19|78.82|78.69|78.82|78.69|78.32|78.19|16105
1607099700000|2020-12-04 16:35:00|78.72|78.59|78.72|78.59|78.82|78.69|78.72|78.59|8044
1607100000000|2020-12-04 16:40:00|78.82|78.69|78.82|78.69|78.82|78.69|78.72|78.59|1259
1607100300000|2020-12-04 16:45:00|78.72|78.59|78.82|78.69|78.82|78.69|78.72|78.59|2969
1607100600000|2020-12-04 16:50:00|78.92|78.79|78.92|78.79|78.92|78.79|78.92|78.79|1725
1607100900000|2020-12-04 16:55:00|78.82|78.69|78.82|78.69|78.92|78.79|78.82|78.69|3564
1607101200000|2020-12-04 17:00:00|78.92|78.79|78.92|78.69|79.02|78.89|78.92|78.69|2268
1607101500000|2020-12-04 17:05:00|78.82|78.79|78.72|78.59|78.82|78.79|78.62|78.49|5370
1607101800000|2020-12-04 17:10:00|78.62|78.49|78.82|78.69|78.82|78.69|78.62|78.49|2686
1607102100000|2020-12-04 17:15:00|78.92|78.79|78.82|78.69|78.92|78.79|78.82|78.69|1500
1607102400000|2020-12-04 17:20:00|78.72|78.59|78.72|78.59|78.72|78.59|78.62|78.49|1653
1607102700000|2020-12-04 17:25:00|||||||||329
1607103000000|2020-12-04 17:30:00|||||||||341
1607103300000|2020-12-04 17:35:00|78.62|78.49|78.72|78.59|78.72|78.59|78.62|78.49|489
1607103600000|2020-12-04 17:40:00|78.62|78.49|78.72|78.49|78.72|78.59|78.62|78.49|736
1607103900000|2020-12-04 17:45:00|78.62||78.62||78.72||78.62||227
1607104200000|2020-12-04 17:50:00|78.52|78.39|78.52|78.39|78.52|78.39|78.52|78.39|604
1607104500000|2020-12-04 17:55:00|78.62|78.49|78.62|78.49|78.62|78.49|78.52|78.39|255
1607104800000|2020-12-04 18:00:00|||||||||445
1607105100000|2020-12-04 18:05:00|78.52|78.39|78.52|78.39|78.52|78.39|78.52|78.39|300
1607105400000|2020-12-04 18:10:00|78.62||78.52||78.62||78.52||418
1607105700000|2020-12-04 18:15:00|78.62|78.49|78.62|78.49|78.62|78.49|78.52|78.49|268
1607106000000|2020-12-04 18:20:00|78.52|78.39|78.52|78.39|78.52|78.39|78.52|78.39|203
1607106300000|2020-12-04 18:25:00|||||||||243
1607106600000|2020-12-04 18:30:00|||||||||180
1607106900000|2020-12-04 18:35:00|78.62||78.52||78.62||78.52||242
1607107200000|2020-12-04 18:40:00|||||||||624
1607107500000|2020-12-04 18:45:00|||||||||346
1607107800000|2020-12-04 18:50:00|78.42|78.29|78.42|78.29|78.42|78.29|78.42|78.29|530
1607108100000|2020-12-04 18:55:00|78.52||78.42||78.52||78.42||268
1607108400000|2020-12-04 19:00:00|78.52|78.39|78.42|78.29|78.52|78.39|78.42|78.29|396
1607108700000|2020-12-04 19:05:00|||||||||343
1607109000000|2020-12-04 19:10:00|||||||||286
1607109300000|2020-12-04 19:15:00|78.32|78.19|78.42|78.29|78.42|78.29|78.32|78.19|261
1607109600000|2020-12-04 19:20:00|||||||||29
1607110500000|2020-12-04 19:35:00|||||||||54
1607110800000|2020-12-04 19:40:00|||||||||1
1607111100000|2020-12-04 19:45:00|78.52|78.39|78.52|78.39|78.52|78.39|78.42|78.29|124
1607111400000|2020-12-04 19:50:00|78.42|78.29|78.42|78.29|78.52|78.39|78.42|78.29|105
1607112000000|2020-12-04 20:00:00|78.52|78.39|78.52|78.29|78.52|78.39|78.52|78.29|126
1607112300000|2020-12-04 20:05:00|78.42||78.42||78.42||78.42||0
1607113500000|2020-12-04 20:25:00|78.32|78.19|78.42|78.19|78.42|78.29|78.32|78.19|82
1607113800000|2020-12-04 20:30:00||78.29||78.29||78.29||78.19|11
1607114100000|2020-12-04 20:35:00||78.19||78.29||78.29||78.19|80
1607114400000|2020-12-04 20:40:00|78.32|78.19|78.52|78.39|78.52|78.39|78.32|78.19|197
1607114700000|2020-12-04 20:45:00|78.42|78.29|78.62|78.39|78.62|78.39|78.42|78.29|497
1607115000000|2020-12-04 20:50:00|78.52|78.29|78.42|78.29|78.52|78.39|78.42|78.29|162
1607115300000|2020-12-04 20:55:00|78.52|78.39|78.62|78.39|78.62|78.39|78.42|78.29|194
1607300100000|2020-12-07 00:15:00|78.74|77.97|78.94|77.47|79.04|77.97|78.74|77.47|0
1607300400000|2020-12-07 00:20:00|78.84|77.37|78.94|77.57|78.94|77.57|78.84|77.37|0
1607300700000|2020-12-07 00:25:00|78.84|77.27|78.94|77.37|78.94|77.47|78.84|77.27|0
1607302800000|2020-12-07 01:00:00||77.47||77.47||77.47||77.37|0
1607304600000|2020-12-07 01:30:00||77.87||77.47||77.87||77.47|0
1607308500000|2020-12-07 02:35:00|79.04||79.04||79.04||79.04||0
1607314500000|2020-12-07 04:15:00|78.84|77.57|78.74|77.57|78.84|77.57|78.74|77.57|0
1607322600000|2020-12-07 06:30:00||77.77||77.87||77.87||77.67|0
1607322900000|2020-12-07 06:35:00|78.64|77.97|78.44|77.97|78.64|77.97|78.44|77.87|0
1607323200000|2020-12-07 06:40:00|78.34|77.87|78.34|77.87|78.34|77.87|78.34|77.87|0
1607323500000|2020-12-07 06:45:00|78.24||78.24||78.24||78.24||0
1607323800000|2020-12-07 06:50:00||77.77||77.87||77.87||77.77|0
1607324100000|2020-12-07 06:55:00|78.14|77.97|78.14|77.97|78.24|77.97|78.14|77.87|7
1607324400000|2020-12-07 07:00:00|78.12|77.87|77.92|77.69|78.12|77.89|77.92|77.69|0
1607324700000|2020-12-07 07:05:00|77.82|77.79|77.92|77.69|77.92|77.79|77.82|77.69|78
1607325000000|2020-12-07 07:10:00||77.79||77.79||77.79||77.69|35
1607325600000|2020-12-07 07:20:00|78.02|77.89|78.02|77.89|78.02|77.89|78.02|77.89|5
1607325900000|2020-12-07 07:25:00||77.79||77.89||77.89||77.79|12
1607326200000|2020-12-07 07:30:00||77.79||77.79||77.89||77.79|29
1607326500000|2020-12-07 07:35:00|77.92||78.02||78.02||77.92||17
1607326800000|2020-12-07 07:40:00|77.92||78.02||78.02||77.92||32
1607327100000|2020-12-07 07:45:00|77.92|77.89|78.02|77.79|78.02|77.89|77.92|77.79|2
1607327400000|2020-12-07 07:50:00||77.89||77.89||77.89||77.79|250
1607327700000|2020-12-07 07:55:00|77.92|77.79|78.22|77.99|78.32|78.09|77.92|77.79|2201
1607328000000|2020-12-07 08:00:00|78.12|78.09|78.02|77.89|78.32|78.19|77.92|77.79|8759
1607328300000|2020-12-07 08:05:00|78.12|77.99|77.62|77.49|78.12|77.99|77.62|77.49|4084
1607328600000|2020-12-07 08:10:00|77.72|77.59|77.82|77.59|77.82|77.69|77.52|77.39|3980
1607328900000|2020-12-07 08:15:00|77.72|77.69|78.02|77.89|78.02|77.89|77.72|77.59|4049
1607329200000|2020-12-07 08:20:00|77.92|77.79|77.82|77.69|78.02|77.89|77.72|77.59|3892
1607329500000|2020-12-07 08:25:00|77.72|77.59|77.62|77.49|77.82|77.69|77.42|77.29|5793
1607329800000|2020-12-07 08:30:00|77.52|77.39|77.52|77.39|77.72|77.59|77.42|77.29|2924
1607330100000|2020-12-07 08:35:00|77.42|77.29|77.52|77.39|77.62|77.49|77.42|77.29|2696
1607330400000|2020-12-07 08:40:00|77.42|77.29|77.22|77.09|77.42|77.39|77.12|76.99|5206
1607330700000|2020-12-07 08:45:00|77.12|76.99|77.32|77.19|77.42|77.29|77.12|76.99|3168
1607331000000|2020-12-07 08:50:00|77.42|77.29|77.42|77.29|77.42|77.29|77.32|77.19|196
1607331300000|2020-12-07 08:55:00|77.32|77.19|77.22|77.09|77.42|77.29|77.22|77.09|682
1607331600000|2020-12-07 09:00:00|77.12|76.99|77.02|76.89|77.32|77.19|77.02|76.89|2727
1607331900000|2020-12-07 09:05:00|77.12|76.99|77.22|77.09|77.22|77.09|77.12|76.99|1446
1607332200000|2020-12-07 09:10:00|77.32|77.19|77.32|77.19|77.42|77.29|77.12|76.99|5694
1607332500000|2020-12-07 09:15:00|77.22|77.09|77.42|77.29|77.42|77.29|77.22|77.09|4451
1607332800000|2020-12-07 09:20:00|77.52|77.39|77.52|77.39|77.52|77.39|77.42|77.39|1351
1607333100000|2020-12-07 09:25:00|77.62|77.29|77.52|77.39|77.62|77.39|77.42|77.29|1796
1607333400000|2020-12-07 09:30:00|77.62|77.49|77.72|77.59|77.82|77.69|77.62|77.49|4502
1607333700000|2020-12-07 09:35:00|77.62|77.49|77.62|77.49|77.62|77.49|77.62|77.49|879
1607334000000|2020-12-07 09:40:00|77.52|77.39|77.62|77.49|77.62|77.49|77.52|77.39|1799
1607334300000|2020-12-07 09:45:00|77.52|77.39|77.62|77.49|77.62|77.49|77.52|77.39|678
1607334600000|2020-12-07 09:50:00|77.72|77.59|77.62|77.39|77.72|77.59|77.52|77.39|3058
1607334900000|2020-12-07 09:55:00|77.52|77.49|77.62|77.49|77.62|77.49|77.52|77.39|6837
1607335200000|2020-12-07 10:00:00|77.52|77.39|77.52|77.39|77.62|77.49|77.52|77.39|1194
1607335500000|2020-12-07 10:05:00|77.62|77.49|77.62|77.49|77.62|77.49|77.52|77.39|472
1607335800000|2020-12-07 10:10:00|77.52|77.39|77.42|77.29|77.62|77.49|77.32|77.19|4957
1607336100000|2020-12-07 10:15:00|77.32|77.19|77.52|77.39|77.52|77.39|77.32|77.19|3571
1607336400000|2020-12-07 10:20:00|77.62|77.49|77.52|77.29|77.62|77.49|77.42|77.29|358
1607336700000|2020-12-07 10:25:00|77.62|77.39|77.52|77.39|77.62|77.49|77.52|77.39|1602
1607337000000|2020-12-07 10:30:00|77.42|77.29|77.42|77.29|77.52|77.39|77.42|77.29|722
1607337300000|2020-12-07 10:35:00|77.52|77.39|77.52|77.39|77.52|77.39|77.42|77.29|133
1607337600000|2020-12-07 10:40:00|77.62|77.49|77.62|77.49|77.62|77.49|77.52|77.39|2863
1607337900000|2020-12-07 10:45:00|||||||||21
1607338200000|2020-12-07 10:50:00|77.72|77.59|77.72|77.59|77.72|77.59|77.72|77.59|648
1607338500000|2020-12-07 10:55:00|77.62|77.49|77.62|77.49|77.72|77.59|77.62|77.49|613
1607338800000|2020-12-07 11:00:00|77.72|77.59|77.72|77.59|77.72|77.59|77.62|77.49|1265
1607339100000|2020-12-07 11:05:00|77.82|77.69|77.72|77.59|77.82|77.69|77.62|77.49|4654
1607339400000|2020-12-07 11:10:00|77.82|77.69|77.72|77.59|77.82|77.69|77.72|77.59|12838
1607339700000|2020-12-07 11:15:00|77.82|77.69|77.72|77.59|77.82|77.69|77.72|77.59|835
1607340000000|2020-12-07 11:20:00|77.82|77.69|77.82|77.69|77.82|77.69|77.82|77.69|11
1607340300000|2020-12-07 11:25:00|77.72|77.59|77.82|77.69|77.82|77.69|77.72|77.59|381
1607340600000|2020-12-07 11:30:00|77.72|77.59|77.72|77.59|77.82|77.59|77.72|77.59|33
1607340900000|2020-12-07 11:35:00|77.82|77.69|77.82|77.69|77.82|77.69|77.82|77.69|553
1607341200000|2020-12-07 11:40:00|77.92|77.79|77.82|77.69|77.92|77.79|77.82|77.69|2094
1607341500000|2020-12-07 11:45:00|77.92|77.79|77.92|77.79|77.92|77.79|77.92|77.79|1156
1607341800000|2020-12-07 11:50:00|78.02|77.89|78.02|77.79|78.02|77.89|77.92|77.79|4948
1607342100000|2020-12-07 11:55:00|77.92|77.89|77.92|77.79|78.02|77.89|77.92|77.79|2084
1607342400000|2020-12-07 12:00:00|||||||||2
1607342700000|2020-12-07 12:05:00|||||||||4
1607343000000|2020-12-07 12:10:00|||||||||861
1607343300000|2020-12-07 12:15:00|78.02|77.89|77.92|77.79|78.02|77.89|77.92|77.79|2190
1607343600000|2020-12-07 12:20:00|||||||||38
1607343900000|2020-12-07 12:25:00|77.82|77.69|77.92|77.79|77.92|77.79|77.82|77.69|609
1607344200000|2020-12-07 12:30:00|77.82|77.69|77.82|77.69|77.92|77.79|77.72|77.59|1264
1607344500000|2020-12-07 12:35:00|||||||||2150
1607344800000|2020-12-07 12:40:00|77.72|77.59|77.62|77.49|77.72|77.59|77.62|77.49|285
1607345100000|2020-12-07 12:45:00|77.72|77.59|77.72|77.59|77.72|77.59|77.72|77.59|67
1607345400000|2020-12-07 12:50:00|77.82|77.69|77.82|77.69|77.82|77.69|77.72|77.59|638
1607345700000|2020-12-07 12:55:00|77.92|77.79|77.82|77.69|77.92|77.79|77.72|77.59|1676
1607346000000|2020-12-07 13:00:00|77.72|77.59|77.82|77.69|77.82|77.69|77.72|77.59|530
1607346300000|2020-12-07 13:05:00|||||||||2
1607346600000|2020-12-07 13:10:00|77.72|77.59|77.62|77.49|77.72|77.59|77.62|77.49|589
1607346900000|2020-12-07 13:15:00|77.72|77.59|77.72|77.59|77.82|77.69|77.72|77.59|455
1607347200000|2020-12-07 13:20:00|77.62|77.49|77.72|77.59|77.72|77.59|77.62|77.49|692
1607347500000|2020-12-07 13:25:00|77.82|77.69|77.82|77.69|77.92|77.79|77.72|77.59|3028
1607347800000|2020-12-07 13:30:00|77.92|77.79|77.82|77.69|77.92|77.79|77.82|77.69|329
1607348100000|2020-12-07 13:35:00|77.72|77.59|77.82|77.69|77.82|77.69|77.72|77.59|268
1607348400000|2020-12-07 13:40:00|77.72|77.59|77.82|77.69|77.82|77.69|77.72|77.59|60
1607348700000|2020-12-07 13:45:00|77.72|77.59|77.72|77.59|77.82|77.69|77.72|77.59|133
1607349000000|2020-12-07 13:50:00|77.82|77.69|77.62|77.49|77.82|77.69|77.62|77.49|708
1607349300000|2020-12-07 13:55:00|77.72|77.59|77.62|77.49|77.72|77.59|77.62|77.49|809
1607349600000|2020-12-07 14:00:00|77.72|77.59|77.72|77.59|77.72|77.59|77.62|77.49|208
1607349900000|2020-12-07 14:05:00|77.82|77.69|77.72|77.59|77.82|77.69|77.72|77.59|2120
1607350200000|2020-12-07 14:10:00|77.82|77.69|77.62|77.49|77.82|77.69|77.62|77.49|3828
1607350500000|2020-12-07 14:15:00|77.52|77.39|77.62|77.49|77.62|77.49|77.52|77.39|1381
1607350800000|2020-12-07 14:20:00|77.52|77.39|77.52|77.39|77.62|77.49|77.52|77.39|644
1607351100000|2020-12-07 14:25:00|77.42|77.29|77.42|77.29|77.52|77.39|77.42|77.29|5285
1607351400000|2020-12-07 14:30:00|77.52|77.39|77.12|76.99|77.52|77.39|77.12|76.99|7014
1607351700000|2020-12-07 14:35:00|77.22|77.09|76.92|76.79|77.22|77.09|76.92|76.79|12062
1607352000000|2020-12-07 14:40:00|76.82|76.69|76.92|76.79|77.02|76.89|76.82|76.69|7393
1607352300000|2020-12-07 14:45:00|77.02|76.89|77.02|76.79|77.12|76.99|76.92|76.79|3593
1607352600000|2020-12-07 14:50:00|76.92|76.69|76.82|76.69|76.92|76.79|76.82|76.69|1355
1607352900000|2020-12-07 14:55:00|76.92|76.59|76.92|76.79|76.92|76.79|76.72|76.59|3067
1607353200000|2020-12-07 15:00:00|76.82|76.69|76.62|76.49|76.82|76.69|76.62|76.49|3449
1607353500000|2020-12-07 15:05:00|76.52|76.39|76.62|76.49|76.72|76.59|76.52|76.39|3836
1607353800000|2020-12-07 15:10:00|76.72|76.59|76.72|76.59|76.82|76.69|76.62|76.49|5612
1607354100000|2020-12-07 15:15:00|76.62|76.49|76.72|76.59|76.72|76.59|76.62|76.49|2304
1607354400000|2020-12-07 15:20:00|76.62|76.49|76.82|76.69|76.82|76.69|76.62|76.49|250
1607354700000|2020-12-07 15:25:00|76.92|76.79|77.02|76.89|77.02|76.89|76.82|76.69|1987
1607355000000|2020-12-07 15:30:00|77.12|76.99|77.12|76.99|77.12|76.99|77.02|76.89|2183
1607355300000|2020-12-07 15:35:00|77.02|76.89|77.12|76.89|77.12|76.99|77.02|76.89|4869
1607355600000|2020-12-07 15:40:00|77.02|76.99|77.02|76.89|77.22|77.09|77.02|76.89|1488
1607355900000|2020-12-07 15:45:00|77.12|76.99|77.12|76.99|77.12|76.99|77.02|76.89|1129
1607356200000|2020-12-07 15:50:00|77.22|77.09|77.22|77.09|77.22|77.09|77.12|76.99|1061
1607356500000|2020-12-07 15:55:00|77.12|76.99|77.22|77.09|77.22|77.09|77.12|76.99|860
1607356800000|2020-12-07 16:00:00|77.12|76.99|77.12|76.99|77.22|77.09|77.02|76.89|1611
1607357100000|2020-12-07 16:05:00|77.02|76.89|77.12|76.99|77.12|76.99|77.02|76.89|2246
1607357400000|2020-12-07 16:10:00|77.02|76.89|77.02|76.89|77.12|76.99|77.02|76.89|3394
1607357700000|2020-12-07 16:15:00|77.12|76.99|77.12|76.99|77.12|76.99|77.02|76.89|453
1607358000000|2020-12-07 16:20:00|77.02|76.89|77.12|76.99|77.12|76.99|77.02|76.89|5313
1607358300000|2020-12-07 16:25:00|77.02|76.89|77.12|76.99|77.12|76.99|77.02|76.89|3734
1607358600000|2020-12-07 16:30:00|77.02|76.89|77.12|76.99|77.12|76.99|77.02|76.89|11510
1607358900000|2020-12-07 16:35:00|77.02|76.89|77.02|76.89|77.12|76.99|77.02|76.89|3569
1607359200000|2020-12-07 16:40:00|||||||||1420
1607359500000|2020-12-07 16:45:00|||||||||229
1607359800000|2020-12-07 16:50:00|||||||||9545
1607360100000|2020-12-07 16:55:00|77.12|76.99|77.12|76.99|77.12|76.99|77.12|76.99|25990
1607360400000|2020-12-07 17:00:00|77.02|76.89|77.12|76.99|77.12|76.99|77.02|76.89|7453
1607360700000|2020-12-07 17:05:00|||||||||750
1607361000000|2020-12-07 17:10:00|||||||||5
1607361300000|2020-12-07 17:15:00|||||||||300
1607361600000|2020-12-07 17:20:00|77.02|76.89|77.02|76.89|77.02|76.89|77.02|76.89|335
1607361900000|2020-12-07 17:25:00||76.79||76.89||76.89||76.79|1899
1607362200000|2020-12-07 17:30:00|76.92|76.79|76.92|76.79|76.92|76.79|76.92|76.79|914
1607362500000|2020-12-07 17:35:00|||||||||200
1607363100000|2020-12-07 17:45:00|||||||||200
1607363400000|2020-12-07 17:50:00|77.02|76.89|77.02|76.89|77.02|76.89|77.02|76.89|611
1607363700000|2020-12-07 17:55:00|76.92|76.79|77.02|76.79|77.02|76.79|76.92|76.79|312
1607364000000|2020-12-07 18:00:00|76.92|76.69|76.92|76.79|77.02|76.79|76.92|76.69|1463
1607364600000|2020-12-07 18:10:00|||||||||12
1607364900000|2020-12-07 18:15:00|||||||||62
1607365200000|2020-12-07 18:20:00|77.02|76.89|77.02|76.89|77.02|76.89|77.02|76.89|85
1607365800000|2020-12-07 18:30:00|76.92|76.79|76.92|76.79|76.92|76.79|76.92|76.79|196
1607366100000|2020-12-07 18:35:00|77.02|76.89|76.92|76.79|77.02|76.89|76.92|76.79|99
1607366400000|2020-12-07 18:40:00|76.82|76.69|76.82|76.69|76.82|76.69|76.82|76.69|19
1607367000000|2020-12-07 18:50:00|76.92|76.79|76.92|76.79|76.92|76.79|76.92|76.79|50
1607367600000|2020-12-07 19:00:00|76.82|76.69|76.92|76.69|76.92|76.69|76.82|76.69|53
1607367900000|2020-12-07 19:05:00|76.82|76.79|76.92|76.79|76.92|76.79|76.82|76.79|0
1607368200000|2020-12-07 19:10:00|76.82|76.69|76.92|76.69|76.92|76.69|76.82|76.69|51
1607368500000|2020-12-07 19:15:00|76.82|76.79|76.82|76.69|76.92|76.79|76.82|76.69|27
1607368800000|2020-12-07 19:20:00|76.92|76.79|76.92|76.79|76.92|76.79|76.82|76.79|0
1607369100000|2020-12-07 19:25:00|76.82|76.69|76.92|76.79|76.92|76.79|76.82|76.69|27
1607369700000|2020-12-07 19:35:00|76.82|76.69|76.92|76.69|76.92|76.69|76.82|76.69|1
1607370000000|2020-12-07 19:40:00||76.79||76.79||76.79||76.79|0
1607370300000|2020-12-07 19:45:00|||||||||86
1607371200000|2020-12-07 20:00:00||76.69||76.79||76.79||76.69|1
1607371500000|2020-12-07 20:05:00|76.82|76.69|76.82|76.69|76.92|76.69|76.82|76.69|28
1607371800000|2020-12-07 20:10:00|76.92||76.82||76.92||76.82||25
1607372100000|2020-12-07 20:15:00|76.92|76.79|76.92|76.79|76.92|76.79|76.82|76.79|0
1607373000000|2020-12-07 20:30:00|77.02||77.02||77.02||76.92||20
1607373300000|2020-12-07 20:35:00|76.92|76.69|76.92|76.69|77.02|76.69|76.92|76.69|166
1607373600000|2020-12-07 20:40:00|76.82|76.79|76.82|76.69|76.92|76.79|76.82|76.59|46
1607373900000|2020-12-07 20:45:00|76.72|76.59|76.72|76.59|76.72|76.59|76.72|76.49|179
1607374200000|2020-12-07 20:50:00|76.82|76.69|76.82|76.69|76.82|76.69|76.82|76.69|85
1607374500000|2020-12-07 20:55:00|76.92|76.79|76.92|76.79|77.02|76.89|76.92|76.79|63
1607389200000|2020-12-08 01:00:00|76.84|76.67|76.94|76.67|76.94|76.67|76.84|76.67|25
1607390700000|2020-12-08 01:25:00|76.84||76.84||76.84||76.84||0
1607391000000|2020-12-08 01:30:00|||||||||1
1607391900000|2020-12-08 01:45:00|76.94||76.94||76.94||76.94||25
1607402100000|2020-12-08 04:35:00|77.04|76.77|77.04|76.77|77.04|76.77|77.04|76.77|0
1607405100000|2020-12-08 05:25:00|76.94|76.57|76.94|76.77|76.94|76.77|76.94|76.57|36
1607405700000|2020-12-08 05:35:00|77.04||76.94||77.04||76.94||0
1607407800000|2020-12-08 06:10:00|77.04||77.04||77.04||77.04||24
1607408700000|2020-12-08 06:25:00|76.94||76.94||76.94||76.94||0
1607409900000|2020-12-08 06:45:00||76.67||76.77||76.77||76.67|59
1607410800000|2020-12-08 07:00:00|76.92|76.79|76.72|76.59|77.02|76.79|76.72|76.59|101
1607411100000|2020-12-08 07:05:00|76.62|76.49|76.52|76.39|76.62|76.49|76.52|76.39|261
1607411400000|2020-12-08 07:10:00|76.62|76.49|76.62|76.39|76.62|76.49|76.52|76.39|160
1607411700000|2020-12-08 07:15:00|76.52||76.62||76.62||76.52||3
1607412000000|2020-12-08 07:20:00|76.72|76.49|76.62|76.49|76.72|76.49|76.62|76.49|0
1607412300000|2020-12-08 07:25:00|76.52|76.39|76.62|76.39|76.62|76.39|76.52|76.39|14
1607412600000|2020-12-08 07:30:00|76.52||76.52||76.52||76.52||0
1607412900000|2020-12-08 07:35:00|||||||||2
1607413200000|2020-12-08 07:40:00|||||||||1
1607413800000|2020-12-08 07:50:00|76.62|76.49|76.62|76.39|76.62|76.49|76.62|76.39|1
1607414100000|2020-12-08 07:55:00|76.72|76.49|76.62|76.49|76.72|76.49|76.62|76.39|98
1607414400000|2020-12-08 08:00:00|76.72|76.59|76.62|76.49|76.82|76.69|76.52|76.39|4713
1607414700000|2020-12-08 08:05:00|76.72|76.59|76.72|76.59|77.02|76.89|76.62|76.49|6886
1607415000000|2020-12-08 08:10:00|76.82|76.69|77.02|76.89|77.02|76.89|76.72|76.59|989
1607415300000|2020-12-08 08:15:00|77.12|76.99|77.02|76.89|77.22|77.09|76.92|76.79|1030
1607415600000|2020-12-08 08:20:00|77.12|76.99|77.22|77.09|77.32|77.19|77.02|76.89|1724
1607415900000|2020-12-08 08:25:00|77.12|76.99|77.32|77.19|77.32|77.19|77.12|76.99|1191
1607416200000|2020-12-08 08:30:00|77.42|77.09|77.32|77.19|77.42|77.29|77.22|77.09|1341
1607416500000|2020-12-08 08:35:00|77.22|77.09|77.22|77.09|77.22|77.09|77.12|76.99|1581
1607416800000|2020-12-08 08:40:00|77.32|77.19|77.42|77.19|77.42|77.29|77.32|77.09|1512
1607417100000|2020-12-08 08:45:00|77.32|77.29|77.42|77.29|77.42|77.29|77.32|77.19|439
1607417400000|2020-12-08 08:50:00|77.32|77.19|77.52|77.39|77.52|77.39|77.32|77.19|3807
1607417700000|2020-12-08 08:55:00|77.42|77.29|77.42|77.29|77.52|77.39|77.42|77.29|733
1607418000000|2020-12-08 09:00:00|77.52|77.39|77.62|77.49|77.62|77.49|77.42|77.29|1138
1607418300000|2020-12-08 09:05:00|77.52|77.39|77.62|77.49|77.72|77.59|77.52|77.39|2303
1607418600000|2020-12-08 09:10:00|77.72|77.59|77.62|77.49|77.72|77.59|77.62|77.49|800
1607418900000|2020-12-08 09:15:00|77.52|77.39|77.52|77.39|77.62|77.49|77.52|77.39|1759
1607419200000|2020-12-08 09:20:00|77.42|77.29|77.32|77.19|77.42|77.29|77.32|77.19|881
1607419500000|2020-12-08 09:25:00|77.42|77.29|77.32|77.19|77.42|77.29|77.32|77.19|532
1607419800000|2020-12-08 09:30:00|77.22|77.09|77.22|77.09|77.32|77.19|77.22|77.09|192
1607420100000|2020-12-08 09:35:00|77.32|77.19|77.12|76.99|77.32|77.19|77.02|76.89|4381
1607420400000|2020-12-08 09:40:00|77.22|77.09|77.22|77.09|77.22|77.09|77.22|77.09|92
1607420700000|2020-12-08 09:45:00|||||||||79
1607421000000|2020-12-08 09:50:00|||||||||995
1607421300000|2020-12-08 09:55:00|||||||||2281
1607421600000|2020-12-08 10:00:00|77.12|76.99|77.12|76.99|77.22|77.09|77.12|76.99|782
1607421900000|2020-12-08 10:05:00|77.02|76.89|77.02|76.89|77.12|76.99|76.92|76.79|573
1607422200000|2020-12-08 10:10:00|77.12|76.99|77.12|76.99|77.12|76.99|77.02|76.89|1084
1607422500000|2020-12-08 10:15:00|77.02|76.89|77.02|76.89|77.12|76.99|77.02|76.89|104
1607422800000|2020-12-08 10:20:00|77.12|76.99|77.02|76.89|77.12|76.99|77.02|76.89|133
1607423100000|2020-12-08 10:25:00|76.92|76.79|76.92|76.79|77.02|76.89|76.92|76.79|1108
1607423400000|2020-12-08 10:30:00|76.82|76.69|76.82|76.69|76.92|76.79|76.82|76.69|143
1607423700000|2020-12-08 10:35:00|76.72|76.59|77.02|76.89|77.02|76.89|76.72|76.59|2735
1607424000000|2020-12-08 10:40:00|76.92|76.79|76.92|76.79|77.02|76.89|76.92|76.79|1176
1607424300000|2020-12-08 10:45:00|76.82|76.69|76.92|76.79|76.92|76.79|76.82|76.69|58
1607424600000|2020-12-08 10:50:00|76.82|76.69|77.02|76.89|77.02|76.89|76.82|76.69|2597
1607424900000|2020-12-08 10:55:00|76.92|76.79|76.92|76.79|77.02|76.89|76.82|76.69|176
1607425200000|2020-12-08 11:00:00|76.82|76.69|76.82|76.69|76.92|76.79|76.82|76.69|238
1607425500000|2020-12-08 11:05:00|76.92|76.79|76.82|76.69|76.92|76.79|76.72|76.59|127
1607425800000|2020-12-08 11:10:00|76.92|76.79|76.72|76.59|76.92|76.79|76.72|76.59|869
1607426100000|2020-12-08 11:15:00|||||||||149
1607426400000|2020-12-08 11:20:00|76.82|76.69|76.82|76.69|76.82|76.69|76.72|76.59|244
1607426700000|2020-12-08 11:25:00|76.92|76.79|76.82|76.69|76.92|76.79|76.82|76.69|322
1607427000000|2020-12-08 11:30:00|76.92||76.82||76.92||76.82||56
1607427300000|2020-12-08 11:35:00|76.72|76.59|76.82|76.69|76.82|76.69|76.72|76.59|2831
1607427600000|2020-12-08 11:40:00|76.72|76.59|76.72|76.59|76.82|76.69|76.72|76.59|61
1607427900000|2020-12-08 11:45:00|76.62|76.49|76.52|76.39|76.72|76.49|76.52|76.39|1268
1607428200000|2020-12-08 11:50:00|76.62|76.49|76.62|76.49|76.62|76.49|76.62|76.49|2599
1607428500000|2020-12-08 11:55:00|76.52|76.39|76.52|76.39|76.62|76.49|76.52|76.39|3761
1607428800000|2020-12-08 12:00:00|76.62|76.49|76.62|76.49|76.62|76.49|76.52|76.39|1507
1607429100000|2020-12-08 12:05:00|76.72|76.59|76.62|76.49|76.72|76.59|76.62|76.49|5632
1607429400000|2020-12-08 12:10:00|76.52|76.39|76.52|76.39|76.52|76.39|76.52|76.39|49306
1607429700000|2020-12-08 12:15:00|76.62|76.49|76.62|76.49|76.62|76.49|76.52|76.39|1698
1607430000000|2020-12-08 12:20:00|||||||||85
1607430300000|2020-12-08 12:25:00|76.52|76.39|76.62|76.49|76.62|76.49|76.52|76.39|386
1607430600000|2020-12-08 12:30:00|||||||||162
1607430900000|2020-12-08 12:35:00|76.72|76.59|76.62|76.49|76.72|76.59|76.62|76.49|1381
1607431200000|2020-12-08 12:40:00|76.72|76.59|76.72|76.59|76.72|76.59|76.62|76.49|19
1607431500000|2020-12-08 12:45:00|||||||||1100
1607431800000|2020-12-08 12:50:00|76.62|76.49|76.72|76.59|76.72|76.59|76.62|76.49|501
1607432100000|2020-12-08 12:55:00|76.82|76.69|76.72|76.59|76.82|76.69|76.72|76.59|117
1607432400000|2020-12-08 13:00:00|76.82|76.69|76.92|76.69|76.92|76.79|76.72|76.59|2963
1607432700000|2020-12-08 13:05:00|76.82||76.82||76.82||76.82||400
1607433000000|2020-12-08 13:10:00|76.72|76.59|76.82|76.69|76.82|76.69|76.72|76.59|13538
1607433300000|2020-12-08 13:15:00|76.92|76.79|76.92|76.79|76.92|76.79|76.92|76.79|1644
1607433600000|2020-12-08 13:20:00|77.02|76.89|77.02|76.89|77.02|76.89|76.92|76.79|41455
1607433900000|2020-12-08 13:25:00|77.12|76.79|77.12|76.99|77.12|76.99|77.12|76.79|1234
1607434200000|2020-12-08 13:30:00|77.22|77.09|77.22|76.99|77.22|77.09|77.12|76.99|689
1607434500000|2020-12-08 13:35:00|77.12|77.09|77.02|76.89|77.12|77.09|77.02|76.89|5558
1607434800000|2020-12-08 13:40:00|77.12|76.99|77.02|76.89|77.12|76.99|77.02|76.89|86
1607435100000|2020-12-08 13:45:00|77.12|76.99|76.92|76.79|77.12|76.99|76.92|76.79|1774
1607435400000|2020-12-08 13:50:00|76.82|76.69|76.82|76.69|76.92|76.79|76.82|76.69|3570
1607435700000|2020-12-08 13:55:00|76.92|76.79|76.92|76.79|76.92|76.79|76.92|76.79|2022
1607436000000|2020-12-08 14:00:00|76.82|76.69|76.72|76.59|76.82|76.69|76.72|76.59|5000
1607436300000|2020-12-08 14:05:00|76.62|76.49|76.62|76.49|76.72|76.59|76.62|76.49|4141
1607436600000|2020-12-08 14:10:00|76.72|76.59|76.72|76.59|76.72|76.59|76.62|76.49|2808
1607436900000|2020-12-08 14:15:00|76.62|76.49|76.62|76.49|76.62|76.49|76.62|76.49|42
1607437200000|2020-12-08 14:20:00|76.72|76.59|76.62|76.49|76.72|76.59|76.62|76.49|1613
1607437500000|2020-12-08 14:25:00|76.72|76.59|76.62|76.49|76.72|76.59|76.62|76.49|746
1607437800000|2020-12-08 14:30:00|76.72|76.59|76.82|76.69|76.82|76.69|76.62|76.49|3913
1607438100000|2020-12-08 14:35:00|76.92|76.79|76.92|76.79|76.92|76.79|76.82|76.69|11246
1607438700000|2020-12-08 14:45:00|77.02|76.89|77.02|76.89|77.02|76.89|77.02|76.89|3835
1607439000000|2020-12-08 14:50:00|76.92|76.79|76.92|76.79|76.92|76.79|76.92|76.79|1827
1607439300000|2020-12-08 14:55:00|76.82|76.69|76.82|76.69|76.92|76.79|76.72|76.59|1857
1607439600000|2020-12-08 15:00:00|76.72|76.59|76.62|76.49|76.82|76.59|76.62|76.49|622
1607439900000|2020-12-08 15:05:00|76.72|76.59|76.72|76.59|76.72|76.59|76.62|76.49|2241
1607440200000|2020-12-08 15:10:00|76.82|76.69|76.82|76.59|76.82|76.69|76.72|76.59|1574
1607440500000|2020-12-08 15:15:00|76.72|76.69|76.72|76.59|76.82|76.69|76.62|76.49|2136
1607440800000|2020-12-08 15:20:00|76.82|76.69|76.72|76.59|76.82|76.69|76.72|76.59|2483
1607441100000|2020-12-08 15:25:00|76.82|76.69|76.82|76.69|76.82|76.69|76.72|76.59|7405
1607441400000|2020-12-08 15:30:00|76.92|76.79|76.82|76.69|76.92|76.79|76.82|76.69|2419
1607441700000|2020-12-08 15:35:00|76.92|76.79|76.82|76.69|77.02|76.89|76.82|76.69|6340
1607442000000|2020-12-08 15:40:00|76.72|76.59|76.82|76.69|76.82|76.69|76.72|76.59|2807
1607442300000|2020-12-08 15:45:00|76.72|76.59|76.82|76.69|76.82|76.69|76.72|76.59|3051
1607442600000|2020-12-08 15:50:00|76.72|76.59|76.72|76.59|76.82|76.69|76.72|76.59|1475
1607442900000|2020-12-08 15:55:00|76.82|76.69|76.72|76.59|76.82|76.69|76.72|76.59|2406
1607443200000|2020-12-08 16:00:00|76.82|76.69|76.82|76.69|76.92|76.79|76.72|76.59|16066
1607443500000|2020-12-08 16:05:00|76.92|76.79|76.92|76.79|76.92|76.79|76.82|76.69|4974
1607443800000|2020-12-08 16:10:00|77.02|76.89|77.02|76.89|77.02|76.89|76.92|76.79|670
1607444100000|2020-12-08 16:15:00|76.92|76.79|76.92|76.79|77.02|76.89|76.92|76.79|759
1607444400000|2020-12-08 16:20:00|77.02|76.89|77.02|76.89|77.02|76.89|76.92|76.79|883
1607444700000|2020-12-08 16:25:00|76.92|76.79|76.92|76.79|77.02|76.89|76.92|76.79|2969
1607445000000|2020-12-08 16:30:00|77.02|76.89|76.92|76.69|77.02|76.89|76.82|76.69|6265
1607445300000|2020-12-08 16:35:00|76.82|76.79|76.82|76.69|76.92|76.79|76.82|76.69|797
1607445600000|2020-12-08 16:40:00|||||||||35
1607445900000|2020-12-08 16:45:00|||||||||5318
1607446200000|2020-12-08 16:50:00|||||||||2120
1607446500000|2020-12-08 16:55:00|76.92|76.79|76.92|76.79|76.92|76.79|76.92|76.69|1420
1607446800000|2020-12-08 17:00:00|||||||||1950
1607447100000|2020-12-08 17:05:00|76.82|76.69|76.82|76.69|76.82|76.69|76.82|76.69|948
1607447400000|2020-12-08 17:10:00|||||||||300
1607447700000|2020-12-08 17:15:00|||||||||109
1607448000000|2020-12-08 17:20:00|76.72|76.59|76.72|76.59|76.72|76.59|76.72|76.59|246
1607448300000|2020-12-08 17:25:00|||||||||439
1607449500000|2020-12-08 17:45:00|||||||||210
1607449800000|2020-12-08 17:50:00|76.82|76.69|76.82|76.69|76.92|76.79|76.82|76.69|1339
1607450100000|2020-12-08 17:55:00|76.92||76.82||76.92||76.82||44
1607452200000|2020-12-08 18:30:00|||||||||46
1607452500000|2020-12-08 18:35:00|76.92|76.79|76.92|76.79|76.92|76.79|76.92|76.79|18
1607452800000|2020-12-08 18:40:00||76.69||76.69||76.69||76.69|103
1607453100000|2020-12-08 18:45:00||76.79||76.79||76.79||76.79|0
1607453400000|2020-12-08 18:50:00||76.69||76.69||76.69||76.69|51
1607453700000|2020-12-08 18:55:00|76.82||76.82||76.82||76.82||0
1607454300000|2020-12-08 19:05:00|||||||||537
1607454600000|2020-12-08 19:10:00|76.92|76.79|76.92|76.79|76.92|76.79|76.92|76.79|101
1607455200000|2020-12-08 19:20:00|||||||||303
1607455500000|2020-12-08 19:25:00|77.02|76.89|77.02|76.79|77.02|76.89|77.02|76.79|571
1607455800000|2020-12-08 19:30:00|76.92||76.92||76.92||76.92||0
1607456100000|2020-12-08 19:35:00|||||||||4
1607456400000|2020-12-08 19:40:00|||||||||270
1607457900000|2020-12-08 20:05:00|||||||||3
1607459100000|2020-12-08 20:25:00|77.02|76.89|76.92|76.79|77.02|76.89|76.92|76.79|401
1607459400000|2020-12-08 20:30:00|77.02|76.89|77.02|76.79|77.02|76.89|76.92|76.79|5
1607459700000|2020-12-08 20:35:00|76.92|76.89|77.02|76.79|77.02|76.89|76.92|76.79|45
1607460000000|2020-12-08 20:40:00|76.92|76.89|77.02|76.89|77.02|76.89|76.92|76.89|611
1607460300000|2020-12-08 20:45:00|||||||||218
1607460600000|2020-12-08 20:50:00|||||||||706
1607460900000|2020-12-08 20:55:00||76.79||76.79||76.89||76.79|79
1607472900000|2020-12-09 00:15:00|77.44|76.77|77.44|76.77|77.44|76.77|77.44|76.77|0
1607475000000|2020-12-09 00:50:00|77.54|76.87|77.54|76.87|77.54|76.87|77.54|76.87|0
1607475600000|2020-12-09 01:00:00|77.44||77.44||77.44||77.44||0
1607475900000|2020-12-09 01:05:00|77.34|76.67|77.34|76.67|77.34|76.67|77.34|76.67|0
1607486100000|2020-12-09 03:55:00|77.54|76.87|77.54|77.07|77.54|77.07|77.54|76.77|0
1607486400000|2020-12-09 04:00:00||77.17||77.17||77.17||77.17|0
1607486700000|2020-12-09 04:05:00||77.07||77.07||77.17||77.07|0
1607487000000|2020-12-09 04:10:00||77.17||77.07||77.17||77.07|0
1607487900000|2020-12-09 04:25:00||77.17||77.17||77.17||77.07|0
1607488500000|2020-12-09 04:35:00||77.27||77.17||77.27||77.17|0
1607489100000|2020-12-09 04:45:00||77.27||77.27||77.27||77.27|0
1607489400000|2020-12-09 04:50:00||77.17||77.17||77.17||77.17|0
1607489700000|2020-12-09 04:55:00||77.27||77.27||77.27||77.27|0
1607490300000|2020-12-09 05:05:00||77.17||77.17||77.17||77.17|0
1607490900000|2020-12-09 05:15:00||77.07||77.07||77.07||77.07|0
1607492400000|2020-12-09 05:40:00||77.17||77.07||77.17||77.07|0
1607493300000|2020-12-09 05:55:00||77.17||77.07||77.17||77.07|0
1607493600000|2020-12-09 06:00:00||77.17||77.17||77.27||77.07|0
1607496900000|2020-12-09 06:55:00|||||||||3
1607497200000|2020-12-09 07:00:00|77.44|77.27|77.62|77.39|77.72|77.59|77.44|77.27|402
1607497500000|2020-12-09 07:05:00|77.52|77.49|77.42|77.29|77.52|77.49|77.42|77.29|15
1607498400000|2020-12-09 07:20:00|||||||||1
1607499000000|2020-12-09 07:30:00|77.52|77.39|77.42|77.29|77.52|77.39|77.42|77.29|70
1607499300000|2020-12-09 07:35:00|77.52|77.39|77.52|77.39|77.52|77.39|77.52|77.39|4
1607499900000|2020-12-09 07:45:00|77.42|77.29|77.42|77.29|77.42|77.29|77.42|77.29|11
1607500200000|2020-12-09 07:50:00|77.52|77.39|77.42|77.29|77.52|77.39|77.42|77.29|493
1607500500000|2020-12-09 07:55:00|||||||||100
1607500800000|2020-12-09 08:00:00|77.32|77.19|77.52|77.39|77.52|77.39|77.22|77.09|2488
1607501100000|2020-12-09 08:05:00|77.42|77.29|77.62|77.49|77.72|77.59|77.32|77.19|1954
1607501400000|2020-12-09 08:10:00|77.52|77.39|77.52|77.39|77.62|77.49|77.52|77.29|848
1607501700000|2020-12-09 08:15:00|77.42|77.29|77.52|77.39|77.52|77.39|77.32|77.19|616
1607502000000|2020-12-09 08:20:00|77.62|77.49|77.62|77.49|77.72|77.59|77.42|77.29|2317
1607502300000|2020-12-09 08:25:00|77.72|77.59|77.62|77.49|77.82|77.69|77.52|77.39|2007
1607502600000|2020-12-09 08:30:00|77.72|77.59|77.62|77.49|77.72|77.59|77.52|77.39|611
1607502900000|2020-12-09 08:35:00|77.72|77.59|77.72|77.59|77.82|77.69|77.62|77.49|3413
1607503200000|2020-12-09 08:40:00|77.62|77.49|77.62|77.49|77.82|77.69|77.62|77.49|593
1607503500000|2020-12-09 08:45:00|77.72|77.59|77.72|77.59|77.82|77.69|77.62|77.49|2077
1607503800000|2020-12-09 08:50:00|77.62|77.49|77.62|77.49|77.72|77.59|77.52|77.39|1092
1607504100000|2020-12-09 08:55:00|77.72|77.59|77.72|77.59|77.72|77.59|77.62|77.49|560
1607504400000|2020-12-09 09:00:00|77.62|77.49|77.62|77.49|77.72|77.59|77.62|77.49|179
1607504700000|2020-12-09 09:05:00|77.52|77.39|77.52|77.29|77.52|77.39|77.42|77.29|1953
1607505000000|2020-12-09 09:10:00|77.42|77.39|77.52|77.39|77.52|77.39|77.32|77.19|1113
1607505300000|2020-12-09 09:15:00|77.42|77.29|77.62|77.49|77.62|77.49|77.42|77.29|1229
1607505600000|2020-12-09 09:20:00|77.52|77.39|77.52|77.39|77.62|77.49|77.52|77.39|133
1607505900000|2020-12-09 09:25:00|77.62|77.49|77.52|77.39|77.62|77.49|77.52|77.39|41
1607506200000|2020-12-09 09:30:00|77.62|77.49|77.62|77.49|77.62|77.49|77.52|77.39|710
1607506500000|2020-12-09 09:35:00|77.52|77.39|77.62|77.49|77.62|77.49|77.52|77.39|82
1607506800000|2020-12-09 09:40:00|77.52|77.39|77.72|77.59|77.72|77.59|77.52|77.39|1474
1607507100000|2020-12-09 09:45:00|77.62|77.49|77.62|77.49|77.72|77.49|77.52|77.39|177
1607507400000|2020-12-09 09:50:00|77.52|77.39|77.62|77.49|77.62|77.49|77.42|77.29|62
1607507700000|2020-12-09 09:55:00|77.52|77.39|77.52|77.39|77.62|77.49|77.52|77.39|145
1607508000000|2020-12-09 10:00:00|77.62|77.49|77.62|77.49|77.62|77.49|77.52|77.39|666
1607508300000|2020-12-09 10:05:00|77.72|77.59|77.62|77.49|77.72|77.59|77.62|77.49|2369
1607508600000|2020-12-09 10:10:00|||||||||85
1607508900000|2020-12-09 10:15:00|77.72|77.59|77.72|77.59|77.72|77.59|77.72|77.59|2622
1607509200000|2020-12-09 10:20:00|77.82|77.69|77.82|77.69|77.82|77.69|77.82|77.69|1292
1607509500000|2020-12-09 10:25:00|77.72|77.59|77.72|77.59|77.82|77.69|77.72|77.59|1809
1607509800000|2020-12-09 10:30:00|77.62|77.49|77.62|77.49|77.72|77.59|77.62|77.49|2751
1607510100000|2020-12-09 10:35:00|77.52|77.39|77.52|77.39|77.52|77.39|77.52|77.39|2989
1607510400000|2020-12-09 10:40:00|77.62||77.52||77.62||77.52||1010
1607510700000|2020-12-09 10:45:00|77.42|77.29|77.52|77.39|77.52|77.39|77.42|77.29|703
1607511000000|2020-12-09 10:50:00|77.42|77.29|77.52|77.39|77.52|77.39|77.42|77.29|1510
1607511300000|2020-12-09 10:55:00|77.62|77.49|77.62|77.49|77.62|77.49|77.62|77.49|1606
1607511600000|2020-12-09 11:00:00|77.52|77.39|77.52|77.39|77.62|77.49|77.52|77.39|1144
1607511900000|2020-12-09 11:05:00|||||||||184
1607512200000|2020-12-09 11:10:00|77.62|77.49|77.62|77.49|77.62|77.49|77.52|77.39|1919
1607512500000|2020-12-09 11:15:00|77.52|77.39|77.42|77.29|77.52|77.39|77.42|77.29|849
1607512800000|2020-12-09 11:20:00|77.52|77.39|77.42|77.29|77.52|77.39|77.42|77.29|550
1607513100000|2020-12-09 11:25:00|77.32|77.19|77.32|77.19|77.42|77.29|77.32|77.19|847
1607513400000|2020-12-09 11:30:00|77.42|77.29|77.52|77.39|77.52|77.39|77.32|77.19|3562
1607513700000|2020-12-09 11:35:00|77.62|77.49|77.62|77.49|77.62|77.49|77.62|77.49|1099
1607514000000|2020-12-09 11:40:00|77.52|77.39|77.62|77.49|77.62|77.49|77.52|77.39|4826
1607514300000|2020-12-09 11:45:00|77.72|77.59|77.72|77.59|77.72|77.59|77.62|77.49|488
1607514600000|2020-12-09 11:50:00|77.62|77.49|77.72|77.59|77.82|77.69|77.62|77.49|1625
1607514900000|2020-12-09 11:55:00|77.82|77.69|77.82|77.69|77.82|77.69|77.72|77.59|1300
1607515200000|2020-12-09 12:00:00|77.72|77.59|77.82|77.69|77.82|77.69|77.72|77.59|81
1607515500000|2020-12-09 12:05:00|77.72|77.59|77.62|77.49|77.72|77.69|77.62|77.49|357
1607515800000|2020-12-09 12:10:00|77.52|77.39|77.62|77.49|77.62|77.49|77.52|77.39|53
1607516100000|2020-12-09 12:15:00|77.52|77.39|77.52|77.39|77.62|77.49|77.52|77.39|269
1607516400000|2020-12-09 12:20:00|77.42|77.29|77.42|77.29|77.52|77.39|77.42|77.29|136
1607516700000|2020-12-09 12:25:00|||||||||8
1607517000000|2020-12-09 12:30:00|77.32|77.19|77.32|77.19|77.32|77.19|77.32|77.19|556
1607517300000|2020-12-09 12:35:00|77.22|77.09|77.32|77.19|77.32|77.19|77.22|77.09|641
1607517600000|2020-12-09 12:40:00|77.22|77.09|77.22|77.09|77.32|77.19|77.22|77.09|448
1607517900000|2020-12-09 12:45:00|77.32|77.19|77.42|77.29|77.42|77.29|77.22|77.09|1125
1607518200000|2020-12-09 12:50:00|77.52|77.39|77.52|77.39|77.52|77.39|77.42|77.39|283
1607518500000|2020-12-09 12:55:00|77.42|77.29|77.52|77.39|77.52|77.39|77.42|77.29|548
1607518800000|2020-12-09 13:00:00|77.42|77.29|77.42|77.29|77.52|77.39|77.42|77.29|519
1607519100000|2020-12-09 13:05:00|77.52|77.39|77.42|77.29|77.52|77.39|77.42|77.29|138
1607519400000|2020-12-09 13:10:00|77.52|77.39|77.52|77.39|77.52|77.39|77.42|77.29|680
1607519700000|2020-12-09 13:15:00|77.62|77.49|77.52|77.39|77.62|77.49|77.52|77.39|784
1607520000000|2020-12-09 13:20:00|77.62|77.49|77.62|77.49|77.62|77.49|77.52|77.39|584
1607520300000|2020-12-09 13:25:00|77.52|77.39|77.62|77.49|77.62|77.49|77.52|77.39|80
1607520600000|2020-12-09 13:30:00|||||||||257
1607520900000|2020-12-09 13:35:00|77.52|77.39|77.52|77.39|77.62|77.39|77.52|77.39|55
1607521200000|2020-12-09 13:40:00|||||||||13
1607521500000|2020-12-09 13:45:00|77.62|77.49|77.62|77.49|77.62|77.49|77.62|77.49|437
1607521800000|2020-12-09 13:50:00|77.52|77.39|77.62|77.49|77.62|77.49|77.52|77.39|198
1607522100000|2020-12-09 13:55:00|77.52|77.39|77.52|77.39|77.62|77.49|77.52|77.39|415
1607522400000|2020-12-09 14:00:00|77.42|77.29|77.42|77.29|77.52|77.39|77.42|77.29|1845
1607522700000|2020-12-09 14:05:00|77.52||77.42||77.52||77.42||23
1607523000000|2020-12-09 14:10:00|77.52|77.39|77.42|77.29|77.52|77.39|77.42|77.29|166
1607523300000|2020-12-09 14:15:00|77.52|77.39|77.52|77.39|77.52|77.39|77.42|77.29|3400
1607523600000|2020-12-09 14:20:00|77.42|77.29|77.52|77.39|77.52|77.39|77.42|77.29|102
1607523900000|2020-12-09 14:25:00|||||||||32
1607524200000|2020-12-09 14:30:00|77.62|77.49|77.62|77.49|77.72|77.59|77.52|77.39|12338
1607524500000|2020-12-09 14:35:00|77.52|77.39|77.52|77.39|77.62|77.39|77.52|77.39|126
1607524800000|2020-12-09 14:40:00|77.62|77.49|77.62|77.49|77.62|77.49|77.62|77.49|10400
1607525100000|2020-12-09 14:45:00|77.52|77.39|77.52|77.39|77.62|77.49|77.42|77.29|8142
1607525400000|2020-12-09 14:50:00|77.62|77.49|77.62|77.49|77.62|77.49|77.52|77.39|1069
1607525700000|2020-12-09 14:55:00|77.72|77.59|77.72|77.59|77.72|77.59|77.72|77.59|2315
1607526000000|2020-12-09 15:00:00|77.82|77.69|77.72|77.59|77.82|77.69|77.72|77.59|4938
1607526300000|2020-12-09 15:05:00|77.82|77.69|77.82|77.69|77.82|77.69|77.72|77.59|896
1607526600000|2020-12-09 15:10:00|77.72|77.59|77.72|77.59|77.82|77.69|77.72|77.59|2867
1607526900000|2020-12-09 15:15:00|77.82|77.69|77.82|77.69|77.92|77.79|77.82|77.69|2815
1607527200000|2020-12-09 15:20:00|77.72|77.59|77.72|77.59|77.82|77.69|77.72|77.59|948
1607527500000|2020-12-09 15:25:00|77.82|77.69|77.82|77.69|77.82|77.69|77.72|77.59|1582
1607527800000|2020-12-09 15:30:00|77.72|77.59|77.62|77.49|77.82|77.69|77.62|77.49|2193
1607528100000|2020-12-09 15:35:00|77.72|77.59|77.52|77.39|77.72|77.59|77.42|77.29|1058
1607528400000|2020-12-09 15:40:00|77.42|77.29|77.42|77.29|77.52|77.39|77.42|77.29|6096
1607528700000|2020-12-09 15:45:00|77.32|77.19|77.32|77.19|77.32|77.19|77.22|77.09|5652
1607529000000|2020-12-09 15:50:00|77.22|77.09|77.32|77.19|77.32|77.19|77.22|77.09|1683
1607529300000|2020-12-09 15:55:00|77.22|77.09|77.22|77.09|77.22|77.09|77.22|77.09|3120
1607529600000|2020-12-09 16:00:00|77.32|77.19|77.12|76.99|77.32|77.19|77.12|76.99|9349
1607529900000|2020-12-09 16:05:00|77.02|76.89|77.12|76.99|77.22|77.09|77.02|76.89|3697
1607530200000|2020-12-09 16:10:00|77.22|77.09|77.12|76.99|77.22|77.09|77.12|76.99|9933
1607530500000|2020-12-09 16:15:00|77.22|77.09|77.02|76.89|77.22|77.09|77.02|76.89|5383
1607530800000|2020-12-09 16:20:00|76.92|76.79|77.02|76.89|77.12|76.89|76.92|76.79|1509
1607531100000|2020-12-09 16:25:00|77.12|76.99|77.02|76.89|77.12|76.99|77.02|76.89|3905
1607531400000|2020-12-09 16:30:00|77.12|76.79|77.02|76.79|77.12|76.89|76.92|76.79|6275
1607531700000|2020-12-09 16:35:00|76.92|76.89|77.12|76.99|77.12|76.99|76.92|76.79|3914
1607532000000|2020-12-09 16:40:00|77.02|76.89|77.12|76.99|77.12|76.99|77.02|76.89|1470
1607532300000|2020-12-09 16:45:00|77.22|77.09|77.12|76.99|77.22|77.09|77.12|76.99|1597
1607532600000|2020-12-09 16:50:00|77.22|77.09|77.22|77.09|77.22|77.09|77.22|77.09|3298
1607532900000|2020-12-09 16:55:00|77.32|77.19|77.32|77.19|77.32|77.19|77.32|77.19|4896
1607533200000|2020-12-09 17:00:00|||||||||841
1607533500000|2020-12-09 17:05:00|||||||||250
1607534100000|2020-12-09 17:15:00|||||||||180
1607534400000|2020-12-09 17:20:00|77.22|77.09|77.32|77.09|77.32|77.19|77.22|77.09|1145
1607534700000|2020-12-09 17:25:00|77.22|77.19|77.32|77.19|77.32|77.19|77.22|77.19|140
1607535000000|2020-12-09 17:30:00|77.22|77.09|77.22|77.09|77.32|77.19|77.22|77.09|365
1607535300000|2020-12-09 17:35:00|||||||||532
1607535600000|2020-12-09 17:40:00|77.12|76.99|77.12|76.99|77.12|76.99|77.12|76.99|337
1607535900000|2020-12-09 17:45:00|77.22|77.09|77.12|76.99|77.22|77.09|77.12|76.99|1143
1607536200000|2020-12-09 17:50:00|77.02|76.89|77.12|76.99|77.12|76.99|77.02|76.89|524
1607536500000|2020-12-09 17:55:00|||||||||175
1607536800000|2020-12-09 18:00:00|77.02|76.89|77.02|76.89|77.02|76.89|77.02|76.89|9
1607537100000|2020-12-09 18:05:00|77.12|76.99|77.22|76.99|77.22|76.99|77.02|76.89|266
1607537400000|2020-12-09 18:10:00|77.12|77.09|77.12|76.99|77.12|77.09|77.12|76.99|0
1607537700000|2020-12-09 18:15:00|77.22|77.09|77.12|76.99|77.22|77.09|77.12|76.99|82
1607538300000|2020-12-09 18:25:00|||||||||10
1607538600000|2020-12-09 18:30:00|77.02|76.89|77.02|76.79|77.12|76.89|77.02|76.79|62
1607538900000|2020-12-09 18:35:00|76.92||76.92||77.02||76.92||91
1607539200000|2020-12-09 18:40:00|77.02|76.89|77.02|76.89|77.02|76.89|76.92|76.79|217
1607539500000|2020-12-09 18:45:00||76.79||76.89||76.89||76.79|26
1607539800000|2020-12-09 18:50:00|76.92|76.79|76.92|76.79|77.02|76.79|76.92|76.79|68
1607540100000|2020-12-09 18:55:00|||||||||110
1607540400000|2020-12-09 19:00:00|76.82|76.69|76.92|76.79|76.92|76.79|76.82|76.69|529
1607540700000|2020-12-09 19:05:00|||||||||3
1607541000000|2020-12-09 19:10:00|77.02||76.92||77.02||76.92||166
1607541300000|2020-12-09 19:15:00|77.02|76.89|77.02|76.79|77.02|76.89|77.02|76.79|101
1607541600000|2020-12-09 19:20:00||76.89||76.89||76.89||76.79|1
1607541900000|2020-12-09 19:25:00|77.12|76.99|77.22|77.09|77.22|77.09|77.12|76.99|131
1607542200000|2020-12-09 19:30:00|77.12|76.99|77.12|76.99|77.22|77.09|77.12|76.99|423
1607542500000|2020-12-09 19:35:00|77.22|77.09|77.12|76.99|77.22|77.09|77.12|76.89|328
1607542800000|2020-12-09 19:40:00|||||||||174
1607543100000|2020-12-09 19:45:00|77.22|77.09|77.12|76.99|77.22|77.09|77.12|76.99|308
1607543400000|2020-12-09 19:50:00|||||||||139
1607543700000|2020-12-09 19:55:00|77.22|77.09|77.12|76.99|77.22|77.09|77.12|76.99|206
1607544000000|2020-12-09 20:00:00|77.22|77.09|77.12|76.99|77.22|77.09|77.12|76.99|142
1607544300000|2020-12-09 20:05:00|77.22|77.09|77.22|77.09|77.22|77.09|77.22|76.99|259
1607544600000|2020-12-09 20:10:00|77.32|77.19|77.22|77.09|77.32|77.19|77.22|77.09|150
1607544900000|2020-12-09 20:15:00|77.12|76.99|77.12|76.99|77.12|76.99|77.12|76.99|173
1607545200000|2020-12-09 20:20:00|77.22|77.09|77.22|77.09|77.22|77.09|77.22|77.09|176
1607545500000|2020-12-09 20:25:00|77.12|76.99|77.02|76.89|77.12|76.99|77.02|76.89|172
1607545800000|2020-12-09 20:30:00|77.22|76.99|77.22|76.99|77.22|77.09|77.12|76.99|624
1607546100000|2020-12-09 20:35:00|77.12|77.09|77.22|77.09|77.22|77.09|77.12|76.99|202
1607546400000|2020-12-09 20:40:00|77.32|77.19|77.42|77.19|77.42|77.29|77.22|77.19|193
1607546700000|2020-12-09 20:45:00|77.32|77.29|77.32|77.19|77.42|77.29|77.32|77.19|254
1607547000000|2020-12-09 20:50:00|77.42|77.29|77.42|77.29|77.42|77.29|77.42|77.29|187
1607547300000|2020-12-09 20:55:00|77.52|77.39|77.42|77.29|77.52|77.39|77.42|77.29|248
1607575800000|2020-12-10 04:50:00|77.34|77.07|77.44|77.17|77.44|77.17|77.34|77.07|0
1607576700000|2020-12-10 05:05:00|77.54|77.27|77.54|77.27|77.54|77.27|77.54|77.27|0
1607580000000|2020-12-10 06:00:00|77.44|77.17|77.44|77.17|77.44|77.17|77.44|77.17|0
1607580300000|2020-12-10 06:05:00|77.34||77.34||77.34||77.34||20
1607580600000|2020-12-10 06:10:00||77.07||77.17||77.17||77.07|0
1607581200000|2020-12-10 06:20:00||77.07||77.07||77.07||77.07|50
1607581500000|2020-12-10 06:25:00||77.17||77.17||77.17||77.07|0
1607582100000|2020-12-10 06:35:00|||||||||23
1607582400000|2020-12-10 06:40:00|77.24|77.07|77.24|77.07|77.24|77.07|77.24|77.07|2
1607582700000|2020-12-10 06:45:00|||||||||18
1607583300000|2020-12-10 06:55:00|77.34|77.17|77.24|77.07|77.34|77.17|77.24|77.07|68
1607583600000|2020-12-10 07:00:00|77.22|77.09|77.12|76.99|77.22|77.09|77.12|76.89|148
1607583900000|2020-12-10 07:05:00|77.22|77.09|77.22|77.09|77.22|77.09|77.22|77.09|1
1607584200000|2020-12-10 07:10:00|||||||||4
1607584500000|2020-12-10 07:15:00|77.32|77.19|77.42|77.29|77.42|77.29|77.32|77.19|234
1607584800000|2020-12-10 07:20:00|||||||||10
1607585100000|2020-12-10 07:25:00|77.32|77.19|77.32|77.19|77.32|77.19|77.32|77.19|23
1607585400000|2020-12-10 07:30:00|77.22|77.09|77.22|77.09|77.22|77.09|77.22|77.09|393
1607585700000|2020-12-10 07:35:00|||||||||10000
1607586000000|2020-12-10 07:40:00|||||||||500
1607586300000|2020-12-10 07:45:00|||||||||45
1607586600000|2020-12-10 07:50:00|77.32|77.19|77.32|77.19|77.32|77.19|77.22|77.09|1004
1607586900000|2020-12-10 07:55:00|77.42|77.29|77.42|77.29|77.42|77.29|77.42|77.29|270
1607587200000|2020-12-10 08:00:00|77.32|77.19|77.42|77.29|77.52|77.29|77.02|76.89|5696
1607587500000|2020-12-10 08:05:00|77.32|77.19|77.32|77.19|77.52|77.39|77.22|77.09|2018
1607587800000|2020-12-10 08:10:00|77.42|77.29|77.42|77.29|77.52|77.39|77.42|77.29|1002
1607588100000|2020-12-10 08:15:00|77.52|77.39|77.32|77.19|77.52|77.39|77.32|77.19|560
1607588400000|2020-12-10 08:20:00|77.42|77.29|77.42|77.29|77.42|77.29|77.32|77.19|3333
1607588700000|2020-12-10 08:25:00|77.32|77.19|77.42|77.29|77.42|77.29|77.32|77.19|455
1607589000000|2020-12-10 08:30:00|77.32|77.19|77.32|77.19|77.42|77.29|77.22|77.09|417
1607589300000|2020-12-10 08:35:00|77.22|77.09|77.22|77.09|77.32|77.19|77.22|77.09|370
1607589600000|2020-12-10 08:40:00|77.12|76.99|77.22|77.09|77.22|77.09|77.12|76.99|119
1607589900000|2020-12-10 08:45:00|77.32|76.99|77.32|77.19|77.32|77.19|77.12|76.99|361
1607590200000|2020-12-10 08:50:00|77.22|77.09|77.22|77.09|77.32|77.19|77.12|76.99|738
1607590500000|2020-12-10 08:55:00|77.32|77.19|77.22|77.09|77.32|77.19|77.22|77.09|65
1607590800000|2020-12-10 09:00:00|77.12|76.99|77.12|76.99|77.12|76.99|77.02|76.89|4265
1607591100000|2020-12-10 09:05:00|77.22|77.09|77.32|77.19|77.32|77.19|77.12|76.99|342
1607591400000|2020-12-10 09:10:00|77.22|77.09|77.22|77.09|77.22|77.09|77.22|77.09|427
1607591700000|2020-12-10 09:15:00|77.12|76.99|77.12|76.99|77.22|77.09|77.12|76.99|323
1607592000000|2020-12-10 09:20:00|77.02|76.89|77.02|76.89|77.02|76.89|77.02|76.89|3547
1607592300000|2020-12-10 09:25:00|77.12|76.99|77.12|76.99|77.12|76.99|77.02|76.89|730
1607592600000|2020-12-10 09:30:00|77.02|76.89|77.02|76.89|77.12|76.99|77.02|76.89|972
1607592900000|2020-12-10 09:35:00|77.12|76.99|76.92|76.79|77.12|76.99|76.92|76.79|3885
1607593200000|2020-12-10 09:40:00|77.02|76.89|76.92|76.79|77.02|76.89|76.92|76.79|356
1607593500000|2020-12-10 09:45:00|77.02|76.89|76.92|76.79|77.02|76.89|76.92|76.79|1736
1607593800000|2020-12-10 09:50:00|||||||||500
1607594100000|2020-12-10 09:55:00|76.82|76.69|76.82|76.69|76.82|76.69|76.82|76.69|919
1607594400000|2020-12-10 10:00:00|76.92|76.79|76.92|76.79|77.02|76.89|76.92|76.79|774
1607594700000|2020-12-10 10:05:00|||||||||500
1607595000000|2020-12-10 10:10:00|77.02|76.89|77.02|76.89|77.12|76.99|77.02|76.89|2698
1607595300000|2020-12-10 10:15:00|76.92|76.79|76.92|76.79|77.02|76.89|76.92|76.79|10261
1607595600000|2020-12-10 10:20:00|77.02|76.89|76.92|76.79|77.02|76.89|76.92|76.79|4572
1607595900000|2020-12-10 10:25:00|77.02|76.89|77.12|76.99|77.12|76.99|77.02|76.89|22
1607596200000|2020-12-10 10:30:00|77.02|76.89|77.02|76.89|77.02|76.89|77.02|76.89|228
1607596500000|2020-12-10 10:35:00|76.92|76.79|77.02|76.89|77.02|76.89|76.92|76.79|300
1607596800000|2020-12-10 10:40:00|77.12|76.99|77.02|76.89|77.12|76.99|77.02|76.89|1394
1607597100000|2020-12-10 10:45:00|||||||||95
1607597400000|2020-12-10 10:50:00|76.92|76.79|76.92|76.79|76.92|76.89|76.92|76.79|482
1607597700000|2020-12-10 10:55:00|76.82|76.69|76.82|76.69|76.92|76.79|76.82|76.69|557
1607598000000|2020-12-10 11:00:00|76.92|76.79|76.92|76.79|76.92|76.79|76.82|76.69|3709
1607598600000|2020-12-10 11:10:00|76.82|76.69|76.72|76.59|76.82|76.69|76.72|76.59|2497
1607598900000|2020-12-10 11:15:00|76.62|76.49|76.62|76.49|76.72|76.59|76.52|76.39|2750
1607599200000|2020-12-10 11:20:00|76.72|76.59|76.72|76.59|76.72|76.59|76.62|76.49|1759
1607599500000|2020-12-10 11:25:00|76.62|76.49|76.62|76.49|76.72|76.59|76.62|76.49|16094
1607599800000|2020-12-10 11:30:00|76.72|76.59|76.72|76.59|76.72|76.59|76.62|76.49|1601
1607600100000|2020-12-10 11:35:00|76.62|76.49|76.72|76.59|76.72|76.59|76.62|76.49|7177
1607600400000|2020-12-10 11:40:00|76.62|76.49|76.72|76.59|76.72|76.59|76.62|76.49|16260
1607600700000|2020-12-10 11:45:00|76.62|76.49|76.62|76.49|76.62|76.59|76.62|76.49|1483
1607601000000|2020-12-10 11:50:00|76.72|76.59|76.72|76.59|76.72|76.59|76.62|76.49|3060
1607601300000|2020-12-10 11:55:00|76.62|76.49|76.72|76.59|76.72|76.59|76.62|76.49|493
1607601600000|2020-12-10 12:00:00|76.62|76.49|76.62|76.49|76.72|76.59|76.62|76.49|1219
1607601900000|2020-12-10 12:05:00|||||||||1
1607602200000|2020-12-10 12:10:00|76.72|76.59|76.62|76.49|76.72|76.59|76.62|76.49|986
1607602500000|2020-12-10 12:15:00|76.52|76.39|76.42|76.29|76.52|76.39|76.22|76.09|15659
1607602800000|2020-12-10 12:20:00|76.52|76.39|76.32|76.19|76.52|76.39|76.32|76.19|2622
1607603100000|2020-12-10 12:25:00|76.22|76.09|76.22|76.09|76.32|76.19|76.22|76.09|5508
1607603400000|2020-12-10 12:30:00|76.12|75.99|75.92|75.79|76.22|75.99|75.92|75.79|6587
1607603700000|2020-12-10 12:35:00|||||||||10589
1607604000000|2020-12-10 12:40:00|76.02|75.89|76.02|75.89|76.02|75.89|75.92|75.79|5728
1607604300000|2020-12-10 12:45:00|76.12|75.99|76.22|76.09|76.32|76.19|76.02|75.89|15917
1607604600000|2020-12-10 12:50:00|76.12|75.99|76.32|76.19|76.32|76.19|76.02|75.89|7242
1607604900000|2020-12-10 12:55:00|76.22|76.09|76.22|76.09|76.32|76.19|76.12|75.99|2008
1607605200000|2020-12-10 13:00:00|76.12|75.99|76.22|76.09|76.22|76.09|76.02|75.89|6269
1607605500000|2020-12-10 13:05:00|76.12|75.99|76.12|75.99|76.12|75.99|76.12|75.99|1724
1607605800000|2020-12-10 13:10:00|76.22|76.09|76.42|76.29|76.42|76.29|76.22|76.09|5502
1607606100000|2020-12-10 13:15:00|76.32|76.19|76.22|76.09|76.32|76.19|76.22|76.09|933
1607606400000|2020-12-10 13:20:00|76.32|76.19|76.32|76.19|76.32|76.19|76.22|76.09|1518
1607606700000|2020-12-10 13:25:00|76.42|76.29|76.42|76.29|76.42|76.29|76.42|76.19|819
1607607000000|2020-12-10 13:30:00|76.32|76.19|76.22|76.09|76.42|76.29|76.22|76.09|2626
1607607300000|2020-12-10 13:35:00|76.12|75.99|76.12|75.99|76.22|76.09|76.02|75.89|1416
1607607600000|2020-12-10 13:40:00|76.02|75.89|75.82|75.69|76.12|75.99|75.82|75.69|3102
1607607900000|2020-12-10 13:45:00|75.72|75.59|75.82|75.69|75.82|75.69|75.72|75.59|3293
1607608200000|2020-12-10 13:50:00|75.72|75.59|75.32|75.19|75.72|75.59|75.32|75.19|4685
1607608500000|2020-12-10 13:55:00|75.42|75.29|75.22|75.09|75.42|75.29|74.82|74.69|16284
1607608800000|2020-12-10 14:00:00|75.12|74.99|75.02|74.89|75.32|75.19|75.02|74.89|5719
1607609100000|2020-12-10 14:05:00|75.12|74.99|75.12|74.89|75.12|74.99|75.02|74.89|5062
1607609400000|2020-12-10 14:10:00|75.02|74.79|74.92|74.79|75.12|74.99|74.92|74.79|4286
1607609700000|2020-12-10 14:15:00|74.82|74.69|74.72|74.59|74.92|74.79|74.72|74.49|6738
1607610000000|2020-12-10 14:20:00|74.82|74.69|74.72|74.59|74.82|74.69|74.72|74.49|4955
1607610300000|2020-12-10 14:25:00|74.82|74.69|74.72|74.59|74.92|74.79|74.72|74.59|3665
1607610600000|2020-12-10 14:30:00|74.82|74.69|74.82|74.69|75.02|74.89|74.72|74.59|4485
1607610900000|2020-12-10 14:35:00|74.72|74.59|75.02|74.89|75.02|74.89|74.72|74.59|2500
1607611200000|2020-12-10 14:40:00|75.12|74.99|74.82|74.69|75.12|74.99|74.82|74.69|4551
1607611500000|2020-12-10 14:45:00|74.92|74.79|75.02|74.79|75.02|74.89|74.72|74.59|7302
1607611800000|2020-12-10 14:50:00|74.92|74.89|74.92|74.79|75.12|74.99|74.92|74.79|4565
1607612100000|2020-12-10 14:55:00|75.02|74.89|75.12|74.99|75.12|74.99|74.92|74.79|2997
1607612400000|2020-12-10 15:00:00|75.22|75.09|75.22|75.09|75.22|75.09|75.12|74.99|2123
1607612700000|2020-12-10 15:05:00|75.12|74.99|75.12|74.99|75.22|75.09|75.12|74.99|4503
1607613000000|2020-12-10 15:10:00|75.22|75.09|75.12|74.99|75.22|75.09|75.12|74.99|2985
1607613300000|2020-12-10 15:15:00|||||||||621
1607613600000|2020-12-10 15:20:00|75.22|75.09|75.32|75.19|75.32|75.19|75.12|74.99|2830
1607613900000|2020-12-10 15:25:00|75.22|75.09|75.12|74.99|75.22|75.09|75.12|74.99|909
1607614200000|2020-12-10 15:30:00|75.22|75.09|75.22|75.09|75.32|75.19|75.12|74.99|1350
1607614500000|2020-12-10 15:35:00|75.32|75.19|75.22|75.09|75.32|75.19|75.22|75.09|5231
1607614800000|2020-12-10 15:40:00|75.32|75.19|75.12|74.99|75.32|75.19|75.12|74.99|1667
1607615100000|2020-12-10 15:45:00|75.22|75.09|75.12|74.99|75.22|75.09|75.12|74.99|2061
1607615400000|2020-12-10 15:50:00|75.22|75.09|75.22|75.09|75.22|75.09|75.12|74.99|3943
1607615700000|2020-12-10 15:55:00|75.12|74.99|75.22|75.09|75.22|75.09|75.12|74.99|2975
1607616000000|2020-12-10 16:00:00|75.32|75.19|75.72|75.59|75.72|75.59|75.32|75.19|5082
1607616300000|2020-12-10 16:05:00|75.62|75.49|75.52|75.39|75.72|75.59|75.52|75.39|3778
1607616600000|2020-12-10 16:10:00|75.62|75.49|75.42|75.29|75.62|75.49|75.42|75.29|23279
1607616900000|2020-12-10 16:15:00|75.52|75.39|75.52|75.39|75.52|75.39|75.42|75.29|938
1607617200000|2020-12-10 16:20:00|75.62|75.49|75.62|75.49|75.62|75.49|75.52|75.39|2980
1607617500000|2020-12-10 16:25:00|75.52|75.39|75.42|75.29|75.62|75.49|75.42|75.29|5371
1607617800000|2020-12-10 16:30:00|75.52|75.39|75.32|75.19|75.52|75.39|75.22|74.99|30768
1607618100000|2020-12-10 16:35:00|75.42|75.29|75.32|75.19|75.42|75.29|75.22|75.09|6208
1607618400000|2020-12-10 16:40:00|75.22|75.09|75.32|75.19|75.32|75.19|75.22|75.09|3874
1607618700000|2020-12-10 16:45:00|75.22|75.09|75.32|75.19|75.32|75.19|75.22|75.09|1453
1607619000000|2020-12-10 16:50:00|75.22|75.09|75.22|75.09|75.22|75.09|75.22|75.09|6044
1607619300000|2020-12-10 16:55:00|||||||||5165
1607619600000|2020-12-10 17:00:00|||||||||6982
1607619900000|2020-12-10 17:05:00|75.32|75.19|75.32|75.19|75.42|75.29|75.32|75.19|978
1607620200000|2020-12-10 17:10:00|75.42|75.29|75.42|75.29|75.42|75.29|75.32|75.19|1150
1607620500000|2020-12-10 17:15:00|75.52|75.39|75.52|75.39|75.52|75.39|75.52|75.39|810
1607620800000|2020-12-10 17:20:00|||||||||140
1607621100000|2020-12-10 17:25:00|75.42|75.29|75.52|75.39|75.52|75.39|75.42|75.29|1843
1607621400000|2020-12-10 17:30:00|75.62|75.49|75.62|75.49|75.62|75.49|75.62|75.49|333
1607621700000|2020-12-10 17:35:00|75.72|75.59|75.62|75.49|75.72|75.59|75.62|75.49|544
1607622000000|2020-12-10 17:40:00|||||||||8
1607622300000|2020-12-10 17:45:00|75.52|75.39|75.52|75.39|75.52|75.39|75.52|75.39|270
1607622600000|2020-12-10 17:50:00|75.62|75.49|75.42|75.29|75.62|75.49|75.42|75.29|1380
1607622900000|2020-12-10 17:55:00|75.52|75.39|75.52|75.39|75.52|75.39|75.52|75.39|90
1607623200000|2020-12-10 18:00:00|75.42|75.29|75.42|75.29|75.52|75.29|75.42|75.29|328
1607623500000|2020-12-10 18:05:00|75.52|75.39|75.52|75.39|75.52|75.39|75.52|75.39|11
1607623800000|2020-12-10 18:10:00|75.42|75.29|75.52|75.39|75.52|75.39|75.42|75.29|372
1607624100000|2020-12-10 18:15:00|||||||||14
1607624400000|2020-12-10 18:20:00|||||||||6
1607624700000|2020-12-10 18:25:00|75.42|75.29|75.42|75.29|75.42|75.39|75.42|75.29|45
1607625000000|2020-12-10 18:30:00|75.52|75.39|75.42|75.29|75.52|75.39|75.42|75.19|57
1607625600000|2020-12-10 18:40:00|75.32|75.19|75.42|75.29|75.42|75.29|75.32|75.19|82
1607625900000|2020-12-10 18:45:00|||||||||781
1607626200000|2020-12-10 18:50:00|75.52||75.42||75.52||75.42||80
1607627400000|2020-12-10 19:10:00|75.32|75.19|75.22|75.09|75.32|75.19|75.22|75.09|63
1607627700000|2020-12-10 19:15:00|75.32|75.19|75.32|75.19|75.32|75.19|75.22|75.09|576
1607628000000|2020-12-10 19:20:00|75.22|75.09|75.22|75.09|75.22|75.09|75.22|75.09|0
1607628300000|2020-12-10 19:25:00|75.32|75.19|75.32|75.09|75.32|75.19|75.32|75.09|36
1607628600000|2020-12-10 19:30:00|75.22|74.99|75.22|75.09|75.22|75.09|75.12|74.99|2787
1607628900000|2020-12-10 19:35:00|75.32|75.19|75.32|75.19|75.32|75.19|75.32|75.09|194
1607629200000|2020-12-10 19:40:00|||||||||12
1607629500000|2020-12-10 19:45:00|75.42|75.09|75.42|75.29|75.42|75.29|75.32|75.09|1065
1607630100000|2020-12-10 19:55:00|||||||||27
1607630400000|2020-12-10 20:00:00|||||||||810
1607630700000|2020-12-10 20:05:00|||||||||24
1607631000000|2020-12-10 20:10:00|75.52|75.39|75.52|75.39|75.52|75.39|75.52|75.29|155
1607631300000|2020-12-10 20:15:00|75.62||75.62||75.62||75.62||309
1607631600000|2020-12-10 20:20:00|75.52|75.49|75.62|75.49|75.62|75.49|75.52|75.49|181
1607631900000|2020-12-10 20:25:00|75.52|75.39|75.62|75.49|75.62|75.49|75.52|75.39|111
1607632200000|2020-12-10 20:30:00|75.72|75.39|75.62|75.39|75.72|75.39|75.52|75.39|299
1607632500000|2020-12-10 20:35:00|75.52|75.49|75.62|75.39|75.62|75.49|75.52|75.39|209
1607632800000|2020-12-10 20:40:00|75.52|75.49|75.62|75.39|75.62|75.49|75.52|75.39|249
1607633100000|2020-12-10 20:45:00|75.72|75.49|75.62|75.49|75.72|75.59|75.62|75.49|213
1607633400000|2020-12-10 20:50:00|75.52|75.39|75.62|75.49|75.62|75.49|75.52|75.39|102
1607633700000|2020-12-10 20:55:00|75.52|75.39|75.52|75.29|75.62|75.39|75.42|75.29|153
1607670300000|2020-12-11 07:05:00|75.22|75.09|75.22|75.09|75.22|75.09|75.22|75.09|6
1607670600000|2020-12-11 07:10:00|75.32|75.19|75.22|75.09|75.32|75.19|75.22|75.09|80
1607670900000|2020-12-11 07:15:00|75.32|75.19|75.32|75.19|75.32|75.19|75.32|75.19|120
1607671500000|2020-12-11 07:25:00|||||||||1000
1607671800000|2020-12-11 07:30:00|75.22|75.09|75.22|75.09|75.22|75.09|75.12|74.99|1034
1607672100000|2020-12-11 07:35:00|75.32|75.19|75.32|75.19|75.32|75.19|75.32|75.19|927
1607672400000|2020-12-11 07:40:00|75.22|75.09|75.32|75.09|75.32|75.19|75.22|75.09|125
1607673000000|2020-12-11 07:50:00|75.22||75.22||75.22||75.22||0
1607673300000|2020-12-11 07:55:00|75.32|75.19|75.22|75.09|75.32|75.19|75.22|75.09|646
1607673600000|2020-12-11 08:00:00|75.12|74.99|75.32|75.09|75.62|75.49|75.12|74.99|5301
1607673900000|2020-12-11 08:05:00|75.22|74.99|75.12|74.99|75.32|75.09|75.02|74.89|4207
1607674200000|2020-12-11 08:10:00|75.22|75.09|75.12|74.99|75.32|75.19|75.12|74.89|4539
1607674500000|2020-12-11 08:15:00|75.02|74.89|74.42|74.29|75.12|74.99|74.42|74.29|5844
1607674800000|2020-12-11 08:20:00|74.52|74.39|74.42|74.29|74.52|74.39|74.42|74.29|10090
1607675100000|2020-12-11 08:25:00|74.52|74.39|74.72|74.59|74.72|74.59|74.52|74.39|2931
1607675400000|2020-12-11 08:30:00|74.62|74.49|74.22|74.09|74.62|74.49|74.22|74.09|7285
1607675700000|2020-12-11 08:35:00|74.32|74.19|73.92|73.79|74.32|74.19|73.92|73.79|7263
1607676000000|2020-12-11 08:40:00|74.02|73.89|73.82|73.69|74.02|73.89|73.72|73.59|8385
1607676300000|2020-12-11 08:45:00|73.72|73.59|73.72|73.59|73.82|73.69|73.62|73.49|6910
1607676600000|2020-12-11 08:50:00|73.82|73.69|73.72|73.59|73.82|73.69|73.72|73.59|3703
1607676900000|2020-12-11 08:55:00|73.82|73.69|73.82|73.69|73.92|73.79|73.72|73.59|4522
1607677200000|2020-12-11 09:00:00|73.72|73.59|74.02|73.89|74.02|73.89|73.72|73.59|11195
1607677500000|2020-12-11 09:05:00|74.12|73.99|73.92|73.79|74.22|74.09|73.92|73.79|17642
1607677800000|2020-12-11 09:10:00|73.82|73.69|73.92|73.79|74.02|73.89|73.82|73.69|5289
1607678100000|2020-12-11 09:15:00|73.82|73.69|74.02|73.89|74.02|73.89|73.82|73.69|3067
1607678400000|2020-12-11 09:20:00|74.12|73.99|74.12|73.99|74.22|74.09|74.02|73.89|2369
1607678700000|2020-12-11 09:25:00|74.22|74.09|74.22|74.09|74.32|74.19|74.12|73.99|1890
1607679000000|2020-12-11 09:30:00|74.32|74.19|74.12|73.99|74.32|74.19|74.12|73.99|3019
1607679300000|2020-12-11 09:35:00|74.02|73.89|74.22|74.09|74.22|74.09|74.02|73.89|17494
1607679600000|2020-12-11 09:40:00|74.12|73.99|74.22|74.09|74.22|74.09|74.12|73.99|1219
1607679900000|2020-12-11 09:45:00|74.32|74.19|74.12|73.99|74.32|74.19|74.12|73.99|7120
1607680200000|2020-12-11 09:50:00|74.02|73.89|74.02|73.89|74.02|73.89|74.02|73.89|669
1607680500000|2020-12-11 09:55:00|73.92|73.79|73.92|73.79|73.92|73.79|73.92|73.79|7089
1607680800000|2020-12-11 10:00:00|74.02|73.89|73.92|73.79|74.02|73.89|73.92|73.79|26413
1607681100000|2020-12-11 10:05:00|74.02|73.89|74.02|73.89|74.02|73.89|73.92|73.79|1602
1607681400000|2020-12-11 10:10:00|73.92|73.79|73.92|73.79|73.92|73.79|73.92|73.79|112
1607681700000|2020-12-11 10:15:00|73.82|73.69|74.02|73.89|74.12|73.99|73.82|73.69|870
1607682000000|2020-12-11 10:20:00|74.12|73.99|74.12|73.99|74.12|73.99|74.02|73.89|1704
1607682300000|2020-12-11 10:25:00|||||||||1200
1607682600000|2020-12-11 10:30:00|74.22|74.09|74.02|73.89|74.22|74.09|74.02|73.89|18202
1607682900000|2020-12-11 10:35:00|74.12|73.99|73.92|73.79|74.12|73.99|73.82|73.69|5264
1607683200000|2020-12-11 10:40:00|73.82|73.69|73.92|73.79|73.92|73.79|73.82|73.69|21593
1607683500000|2020-12-11 10:45:00|73.82|73.69|73.82|73.69|73.92|73.79|73.82|73.69|2108
1607683800000|2020-12-11 10:50:00|73.92|73.79|73.92|73.79|74.02|73.89|73.82|73.79|1543
1607684100000|2020-12-11 10:55:00|73.82|73.69|73.82|73.69|73.82|73.69|73.72|73.59|2281
1607684400000|2020-12-11 11:00:00|73.72|73.59|73.82|73.69|73.92|73.79|73.72|73.59|1558
1607684700000|2020-12-11 11:05:00|73.72|73.59|73.72|73.59|73.82|73.69|73.62|73.49|2766
1607685000000|2020-12-11 11:10:00|73.62|73.49|73.62|73.49|73.72|73.59|73.62|73.49|1576
1607685300000|2020-12-11 11:15:00|73.72|73.59|73.62|73.49|73.82|73.69|73.62|73.49|1213
1607685600000|2020-12-11 11:20:00|73.72|73.59|73.62|73.49|73.72|73.59|73.52|73.39|860
1607685900000|2020-12-11 11:25:00|73.52|73.39|73.52|73.29|73.52|73.39|73.42|73.29|3098
1607686200000|2020-12-11 11:30:00|73.42|73.39|73.52|73.39|73.62|73.49|73.42|73.29|7034
1607686500000|2020-12-11 11:35:00|73.62|73.49|73.62|73.49|73.62|73.49|73.42|73.29|3245
1607686800000|2020-12-11 11:40:00|73.72|73.59|73.72|73.49|73.72|73.59|73.62|73.49|2793
1607687100000|2020-12-11 11:45:00|73.62|73.59|73.62|73.49|73.72|73.59|73.62|73.49|1436
1607687400000|2020-12-11 11:50:00|73.72|73.59|73.32|73.19|73.72|73.59|73.32|73.19|5864
1607687700000|2020-12-11 11:55:00|73.22|73.09|73.32|73.19|73.32|73.19|73.12|72.99|15874
1607688000000|2020-12-11 12:00:00|73.42|73.29|73.42|73.29|73.42|73.29|73.32|73.09|4260
1607688300000|2020-12-11 12:05:00|73.52|73.39|73.42|73.29|73.52|73.39|73.42|73.29|521
1607688600000|2020-12-11 12:10:00|73.32|73.19|73.32|73.19|73.32|73.19|73.32|73.19|1119
1607688900000|2020-12-11 12:15:00|73.42|73.29|73.42|73.29|73.42|73.29|73.42|73.29|11366
1607689200000|2020-12-11 12:20:00|73.32|73.19|73.32|73.19|73.42|73.29|73.32|73.19|2699
1607689500000|2020-12-11 12:25:00|73.42|73.29|73.32|73.19|73.42|73.29|73.32|73.19|1466
1607689800000|2020-12-11 12:30:00|73.22|73.09|73.32|73.19|73.32|73.19|73.22|73.09|2333
1607690100000|2020-12-11 12:35:00|||||||||430
1607690400000|2020-12-11 12:40:00|73.42|73.29|73.42|73.29|73.42|73.29|73.42|73.29|746
1607690700000|2020-12-11 12:45:00|73.52|73.39|73.52|73.39|73.52|73.39|73.42|73.29|2794
1607691000000|2020-12-11 12:50:00|73.62|73.49|73.62|73.49|73.72|73.59|73.52|73.39|1282
1607691300000|2020-12-11 12:55:00|73.72|73.59|73.62|73.49|73.72|73.59|73.62|73.49|11349
1607691600000|2020-12-11 13:00:00|73.72|73.59|73.62|73.49|73.72|73.59|73.62|73.49|2196
1607691900000|2020-12-11 13:05:00|73.72|73.59|73.62|73.49|73.72|73.59|73.62|73.49|892
1607692200000|2020-12-11 13:10:00|73.52|73.39|73.62|73.49|73.62|73.49|73.52|73.39|1101
1607692500000|2020-12-11 13:15:00|||||||||163
1607692800000|2020-12-11 13:20:00|73.72|73.59|73.62|73.49|73.72|73.59|73.62|73.49|756
1607693100000|2020-12-11 13:25:00|73.72|73.59|73.72|73.59|73.82|73.69|73.72|73.59|607
1607693400000|2020-12-11 13:30:00|73.82|73.69|73.72|73.59|73.82|73.69|73.72|73.59|1332
1607693700000|2020-12-11 13:35:00|73.82|73.69|73.72|73.59|73.82|73.69|73.72|73.59|887
1607694000000|2020-12-11 13:40:00|73.82|73.69|73.72|73.59|73.82|73.69|73.72|73.59|1121
1607694300000|2020-12-11 13:45:00|73.82|73.69|73.82|73.69|73.82|73.69|73.82|73.69|16243
1607694600000|2020-12-11 13:50:00|73.72|73.59|74.02|73.89|74.02|73.89|73.72|73.59|7845
1607694900000|2020-12-11 13:55:00|73.92|73.79|73.92|73.79|74.02|73.89|73.92|73.79|5459
1607695200000|2020-12-11 14:00:00|74.02|73.89|74.02|73.89|74.02|73.89|73.92|73.89|941
1607695500000|2020-12-11 14:05:00|74.12|73.99|74.02|73.89|74.12|73.99|74.02|73.89|2921
1607695800000|2020-12-11 14:10:00|74.12|73.99|74.02|73.89|74.12|73.99|74.02|73.89|6069
1607696100000|2020-12-11 14:15:00|74.12|73.99|74.12|73.99|74.12|73.99|74.02|73.89|1164
1607696400000|2020-12-11 14:20:00|74.22|74.09|74.22|74.09|74.22|74.09|74.12|73.99|6501
1607696700000|2020-12-11 14:25:00|74.12|73.99|74.22|74.09|74.22|74.09|74.12|73.99|2245
1607697000000|2020-12-11 14:30:00|74.32|74.19|74.22|74.09|74.32|74.19|74.22|74.09|3576
1607697300000|2020-12-11 14:35:00|74.32|74.19|74.32|74.19|74.32|74.19|74.22|74.09|4267
1607697600000|2020-12-11 14:40:00|74.42|74.29|74.22|74.09|74.42|74.29|74.22|74.09|2722
1607697900000|2020-12-11 14:45:00|74.32|74.19|74.22|74.09|74.32|74.19|74.22|74.09|1116
1607698200000|2020-12-11 14:50:00|74.12|73.99|74.22|74.09|74.32|74.19|74.12|73.99|3506
1607698500000|2020-12-11 14:55:00|74.32|74.19|74.32|74.19|74.32|74.19|74.22|74.09|1930
1607698800000|2020-12-11 15:00:00|74.42|74.29|74.32|74.19|74.42|74.29|74.32|74.19|1330
1607699100000|2020-12-11 15:05:00|74.22|74.09|74.32|74.19|74.42|74.29|74.22|74.09|1306
1607699400000|2020-12-11 15:10:00|74.22|74.09|74.32|74.19|74.32|74.19|74.22|74.09|740
1607699700000|2020-12-11 15:15:00|74.22|74.09|74.32|74.19|74.42|74.29|74.22|74.09|3360
1607700000000|2020-12-11 15:20:00|74.42|74.29|74.42|74.29|74.42|74.29|74.32|74.19|16946
1607700300000|2020-12-11 15:25:00|74.32|74.19|74.32|74.19|74.32|74.19|74.32|74.19|1563
1607700600000|2020-12-11 15:30:00|74.42|74.29|74.42|74.29|74.42|74.29|74.32|74.19|2810
1607700900000|2020-12-11 15:35:00|74.32|74.19|74.32|74.19|74.42|74.29|74.32|74.19|1268
1607701200000|2020-12-11 15:40:00|||||||||15089
1607701500000|2020-12-11 15:45:00|74.42|74.29|74.32|74.19|74.42|74.29|74.32|74.19|13154
1607701800000|2020-12-11 15:50:00|74.22|74.09|74.32|74.19|74.32|74.19|74.22|74.09|2811
1607702100000|2020-12-11 15:55:00|74.22|74.09|74.32|74.19|74.32|74.19|74.22|74.09|5995
1607702400000|2020-12-11 16:00:00|||||||||3929
1607702700000|2020-12-11 16:05:00|74.22|74.09|74.22|74.09|74.22|74.09|74.22|74.09|3060
1607703000000|2020-12-11 16:10:00|74.12|73.99|74.22|74.09|74.22|74.09|74.12|73.99|2649
1607703300000|2020-12-11 16:15:00|74.12|73.99|74.12|73.99|74.12|73.99|74.02|73.89|14120
1607703600000|2020-12-11 16:20:00|74.02|73.89|73.92|73.79|74.12|73.99|73.92|73.79|7955
1607703900000|2020-12-11 16:25:00|74.02|73.89|73.92|73.79|74.02|73.89|73.82|73.69|9919
1607704200000|2020-12-11 16:30:00|74.02|73.89|74.02|73.89|74.02|73.89|73.92|73.79|10387
1607704500000|2020-12-11 16:35:00|74.12|73.99|74.12|73.99|74.12|73.99|74.12|73.99|7533
1607704800000|2020-12-11 16:40:00|74.22|74.09|74.22|74.09|74.22|74.09|74.12|73.99|2762
1607705100000|2020-12-11 16:45:00|74.12|73.99|74.22|74.09|74.22|74.09|74.12|73.99|40724
1607705400000|2020-12-11 16:50:00|||||||||19525
1607705700000|2020-12-11 16:55:00|74.32|74.19|74.22|74.09|74.32|74.19|74.22|74.09|1088
1607706000000|2020-12-11 17:00:00|74.32|74.19|74.22|74.09|74.32|74.19|74.22|74.09|1308
1607706300000|2020-12-11 17:05:00||73.99||74.09||74.09||73.99|584
1607706600000|2020-12-11 17:10:00|74.12|73.99|74.12|73.99|74.12|73.99|74.12|73.99|580
1607706900000|2020-12-11 17:15:00|74.02|73.89|74.02|73.89|74.02|73.89|74.02|73.89|582
1607707200000|2020-12-11 17:20:00|74.12|73.99|74.12|73.99|74.12|73.99|74.12|73.99|1082
1607707500000|2020-12-11 17:25:00|74.02|73.89|74.02|73.89|74.02|73.89|74.02|73.89|110
1607707800000|2020-12-11 17:30:00|||||||||780
1607708100000|2020-12-11 17:35:00|73.92|73.79|74.02|73.89|74.02|73.89|73.92|73.79|493
1607709000000|2020-12-11 17:50:00|74.12|73.99|74.12|73.99|74.12|73.99|74.12|73.99|110
1607709300000|2020-12-11 17:55:00|||||||||80
1607710200000|2020-12-11 18:10:00|74.22|74.09|74.22|74.09|74.22|74.09|74.22|74.09|2
1607710500000|2020-12-11 18:15:00|||||||||67
1607710800000|2020-12-11 18:20:00|74.12|73.99|74.12|73.99|74.12|73.99|74.12|73.99|148
1607711100000|2020-12-11 18:25:00|74.22|74.09|74.22|74.09|74.22|74.09|74.22|74.09|0
1607711400000|2020-12-11 18:30:00|||||||||10
1607711700000|2020-12-11 18:35:00|||||||||20
1607712000000|2020-12-11 18:40:00|74.32|74.19|74.32|74.19|74.32|74.19|74.32|74.19|100
1607712300000|2020-12-11 18:45:00|74.22|74.09|74.22|74.09|74.22|74.09|74.22|74.09|191
1607712600000|2020-12-11 18:50:00|74.32|74.19|74.32|74.19|74.32|74.19|74.32|74.19|352
1607712900000|2020-12-11 18:55:00|||||||||1
1607714100000|2020-12-11 19:15:00|74.22|74.09|74.32|74.09|74.32|74.09|74.22|74.09|93
1607714400000|2020-12-11 19:20:00|74.22|74.19|74.32|74.19|74.32|74.19|74.22|74.19|51
1607714700000|2020-12-11 19:25:00|74.22|74.09|74.22|74.09|74.32|74.09|74.22|74.09|26
1607715000000|2020-12-11 19:30:00|74.32|74.19|74.32|74.09|74.32|74.19|74.32|74.09|87
1607715300000|2020-12-11 19:35:00|74.22|74.19|74.32|74.19|74.32|74.19|74.22|74.19|0
1607715600000|2020-12-11 19:40:00|||||||||275
1607715900000|2020-12-11 19:45:00|||||||||2
1607716200000|2020-12-11 19:50:00|74.22|74.09|74.22|74.09|74.22|74.09|74.22|74.09|123
1607716800000|2020-12-11 20:00:00||73.99||73.99||74.09||73.99|0
1607717100000|2020-12-11 20:05:00|74.12||74.12||74.12||74.12||0
1607717400000|2020-12-11 20:10:00|74.22||74.22||74.22||74.22||0
1607717700000|2020-12-11 20:15:00||74.09||74.09||74.09||74.09|0
1607718000000|2020-12-11 20:20:00||73.99||73.99||74.09||73.99|0
1607718300000|2020-12-11 20:25:00|74.12|74.09|74.22|73.99|74.22|74.09|74.12|73.99|65
1607718600000|2020-12-11 20:30:00||74.09||74.09||74.09||74.09|205
1607719200000|2020-12-11 20:40:00|74.32|74.19|74.22|74.09|74.32|74.19|74.22|74.09|160
1607719500000|2020-12-11 20:45:00|74.12|73.99|74.22|74.09|74.22|74.09|74.12|73.99|205
1607719800000|2020-12-11 20:50:00|||||||||94
1607720100000|2020-12-11 20:55:00|74.32|74.19|74.42|74.09|74.42|74.19|74.32|74.09|689
1607904900000|2020-12-14 00:15:00|75.04|74.57|75.04|74.77|75.04|74.77|75.04|74.57|0
1607905200000|2020-12-14 00:20:00|75.34|74.87|75.34|74.87|75.34|74.87|75.24|74.87|1
1607905800000|2020-12-14 00:30:00|75.74|74.97|75.54|74.87|75.74|74.97|75.54|74.87|0
1607906400000|2020-12-14 00:40:00||74.97||74.87||74.97||74.87|0
1607906700000|2020-12-14 00:45:00||74.97||74.97||74.97||74.87|0
1607907000000|2020-12-14 00:50:00||74.87||74.87||74.87||74.87|0
1607907300000|2020-12-14 00:55:00|75.44|74.77|75.34|74.87|75.44|74.87|75.34|74.77|0
1607907600000|2020-12-14 01:00:00||74.77||74.57||74.87||74.57|0
1607908500000|2020-12-14 01:15:00||74.67||74.67||74.67||74.67|0
1607909100000|2020-12-14 01:25:00||74.57||74.67||74.67||74.57|0
1607909400000|2020-12-14 01:30:00||74.57||74.57||74.67||74.57|0
1607909700000|2020-12-14 01:35:00||74.67||74.57||74.67||74.57|0
1607910600000|2020-12-14 01:50:00||74.27||74.27||74.27||74.27|0
1607913300000|2020-12-14 02:35:00||74.17||74.17||74.17||74.17|0
1607916600000|2020-12-14 03:30:00|||||||||4
1607921400000|2020-12-14 04:50:00|75.14||75.14||75.14||75.14||0
1607922600000|2020-12-14 05:10:00|74.94|74.07|74.94|73.97|74.94|74.07|74.94|73.97|0
1607923200000|2020-12-14 05:20:00||74.07||73.97||74.07||73.97|0
1607925000000|2020-12-14 05:50:00||74.07||74.07||74.07||74.07|0
1607925600000|2020-12-14 06:00:00|75.14|74.17|75.14|74.17|75.14|74.17|75.14|74.17|0
1607926500000|2020-12-14 06:15:00||74.27||74.17||74.27||74.17|0
1607927400000|2020-12-14 06:30:00|75.04||75.04||75.04||75.04||0
1607928000000|2020-12-14 06:40:00|74.94|74.27|74.94|74.47|75.04|74.47|74.94|74.17|0
1607928300000|2020-12-14 06:45:00||74.37||74.47||74.47||74.37|0
1607928600000|2020-12-14 06:50:00||74.67||74.67||74.67||74.67|0
1607929200000|2020-12-14 07:00:00|74.92|74.69|75.32|75.19|75.62|75.49|74.92|74.69|1863
1607929500000|2020-12-14 07:05:00|75.42|75.09|75.22|75.09|75.42|75.09|75.12|74.99|297
1607929800000|2020-12-14 07:10:00|75.12|74.99|75.12|74.99|75.12|74.99|75.12|74.99|95
1607930100000|2020-12-14 07:15:00|75.22|75.09|75.12|74.99|75.22|75.09|75.12|74.99|116
1607930400000|2020-12-14 07:20:00|75.02|74.89|74.92|74.79|75.02|74.89|74.92|74.79|252
1607930700000|2020-12-14 07:25:00|75.02|74.89|75.02|74.89|75.02|74.89|74.92|74.79|26
1607931000000|2020-12-14 07:30:00|75.12|74.99|75.02|74.89|75.12|74.99|75.02|74.89|247
1607931300000|2020-12-14 07:35:00|75.12|74.99|75.12|74.99|75.22|75.09|75.12|74.99|309
1607931600000|2020-12-14 07:40:00|75.22|75.09|75.22|75.09|75.32|75.19|75.12|74.99|381
1607931900000|2020-12-14 07:45:00|75.32|75.19|75.32|75.19|75.42|75.29|75.22|75.09|705
1607932200000|2020-12-14 07:50:00|75.22|75.09|75.22|75.09|75.22|75.09|75.22|75.09|2486
1607932500000|2020-12-14 07:55:00|75.32|75.19|75.12|74.99|75.32|75.19|75.12|74.99|1902
1607932800000|2020-12-14 08:00:00|75.22|74.89|75.42|75.29|75.52|75.39|75.12|74.89|12192
1607933100000|2020-12-14 08:05:00|75.52|75.39|75.52|75.39|75.62|75.49|75.42|75.29|5315
1607933400000|2020-12-14 08:10:00|75.42|75.29|75.72|75.59|75.82|75.69|75.42|75.29|3854
1607933700000|2020-12-14 08:15:00|75.82|75.69|75.72|75.59|75.82|75.69|75.62|75.49|6183
1607934000000|2020-12-14 08:20:00|75.82|75.69|75.32|75.19|75.82|75.69|75.32|75.19|3094
1607934300000|2020-12-14 08:25:00|75.42|75.29|75.42|75.29|75.42|75.29|75.22|75.09|328
1607934600000|2020-12-14 08:30:00|75.52|75.39|75.72|75.59|75.72|75.59|75.52|75.39|1495
1607934900000|2020-12-14 08:35:00|75.62|75.49|75.62|75.49|75.72|75.59|75.52|75.39|3389
1607935200000|2020-12-14 08:40:00|75.52|75.39|75.52|75.39|75.62|75.49|75.52|75.39|832
1607935500000|2020-12-14 08:45:00|75.42|75.29|75.62|75.49|75.62|75.49|75.42|75.29|483
1607935800000|2020-12-14 08:50:00|75.52|75.39|75.52|75.39|75.62|75.49|75.52|75.39|55
1607936100000|2020-12-14 08:55:00|75.62|75.49|75.62|75.49|75.62|75.49|75.52|75.39|935
1607936400000|2020-12-14 09:00:00|75.72|75.59|75.72|75.59|75.72|75.59|75.62|75.49|577
1607936700000|2020-12-14 09:05:00|75.82|75.69|75.82|75.69|75.82|75.69|75.72|75.59|2847
1607937000000|2020-12-14 09:10:00|75.72|75.59|75.62|75.49|75.82|75.69|75.62|75.49|380
1607937300000|2020-12-14 09:15:00|75.72|75.59|75.62|75.49|75.72|75.59|75.62|75.49|412
1607937600000|2020-12-14 09:20:00|75.72|75.39|75.62|75.49|75.72|75.49|75.52|75.39|1566
1607937900000|2020-12-14 09:25:00|75.52|75.39|75.52|75.39|75.62|75.49|75.52|75.39|670
1607938200000|2020-12-14 09:30:00|75.42|75.29|75.42|75.29|75.52|75.39|75.42|75.29|1073
1607938500000|2020-12-14 09:35:00|75.52|75.39|75.62|75.49|75.62|75.49|75.52|75.39|30396
1607938800000|2020-12-14 09:40:00|75.72|75.59|75.72|75.59|75.72|75.59|75.72|75.59|3162
1607939100000|2020-12-14 09:45:00|75.62|75.49|75.72|75.59|75.72|75.59|75.62|75.49|5536
1607939400000|2020-12-14 09:50:00|||||||||195
1607939700000|2020-12-14 09:55:00|||||||||1059
1607940000000|2020-12-14 10:00:00|75.82|75.69|75.82|75.69|75.82|75.69|75.82|75.69|11217
1607940300000|2020-12-14 10:05:00|75.72|75.59|75.92|75.79|75.92|75.79|75.72|75.59|14136
1607940600000|2020-12-14 10:10:00|75.82|75.69|75.92|75.79|75.92|75.79|75.82|75.69|3121
1607940900000|2020-12-14 10:15:00|75.82|75.69|75.92|75.79|75.92|75.79|75.82|75.69|3386
1607941200000|2020-12-14 10:20:00|76.02|75.89|76.02|75.89|76.02|75.89|76.02|75.89|860
1607941500000|2020-12-14 10:25:00|76.12|75.99|76.12|75.99|76.12|75.99|76.02|75.89|15994
1607941800000|2020-12-14 10:30:00|76.22|76.09|76.22|76.09|76.22|76.09|76.22|75.99|5233
1607942100000|2020-12-14 10:35:00|76.32|76.19|76.32|76.19|76.32|76.19|76.22|76.09|6165
1607942400000|2020-12-14 10:40:00|76.22|76.09|76.32|76.19|76.42|76.29|76.22|76.09|3922
1607942700000|2020-12-14 10:45:00|76.42|76.29|76.42|76.29|76.42|76.29|76.42|76.29|256
1607943000000|2020-12-14 10:50:00|76.32|76.19|76.32|76.19|76.32|76.19|76.32|76.19|7845
1607943300000|2020-12-14 10:55:00|76.42|76.29|76.32|76.19|76.42|76.29|76.32|76.19|3716
1607943600000|2020-12-14 11:00:00|76.22|76.09|76.42|76.29|76.42|76.29|76.22|76.09|3121
1607943900000|2020-12-14 11:05:00|76.32|76.19|76.42|76.29|76.42|76.29|76.32|76.19|6762
1607944200000|2020-12-14 11:10:00|76.32|76.19|76.42|76.29|76.42|76.29|76.32|76.19|9416
1607944500000|2020-12-14 11:15:00|||||||||5113
1607944800000|2020-12-14 11:20:00|76.32|76.19|76.42|76.29|76.42|76.29|76.32|76.19|812
1607945100000|2020-12-14 11:25:00|76.32|76.19|76.42|76.29|76.42|76.29|76.32|76.19|1039
1607945400000|2020-12-14 11:30:00|76.52|76.39|76.52|76.39|76.62|76.49|76.52|76.39|1400
1607945700000|2020-12-14 11:35:00|76.42|76.29|76.52|76.39|76.52|76.39|76.42|76.29|483
1607946000000|2020-12-14 11:40:00|76.62|76.49|76.62|76.49|76.62|76.49|76.52|76.39|652
1607946300000|2020-12-14 11:45:00|76.72|76.59|76.52|76.39|76.72|76.59|76.52|76.39|9542
1607946600000|2020-12-14 11:50:00|76.42|76.29|76.42|76.29|76.42|76.29|76.42|76.19|2683
1607946900000|2020-12-14 11:55:00|||||||||4564
1607947200000|2020-12-14 12:00:00|76.32|76.19|76.32|76.19|76.42|76.29|76.22|76.09|912
1607947500000|2020-12-14 12:05:00|76.22|76.09|76.22|76.09|76.22|76.09|76.22|76.09|89
1607947800000|2020-12-14 12:10:00|76.12|75.99|76.22|76.09|76.22|76.09|76.12|75.99|2328
1607948100000|2020-12-14 12:15:00|76.12|75.99|76.12|75.99|76.22|76.09|76.12|75.99|5299
1607948400000|2020-12-14 12:20:00|76.22|76.09|76.22|76.09|76.22|76.09|76.22|76.09|2783
1607948700000|2020-12-14 12:25:00|||||||||14597
1607949000000|2020-12-14 12:30:00|76.12|75.99|76.12|75.99|76.12|75.99|76.12|75.99|3285
1607949300000|2020-12-14 12:35:00|76.22|76.09|76.22|76.09|76.22|76.09|76.12|75.99|581
1607949600000|2020-12-14 12:40:00|76.12|75.99|76.22|76.09|76.22|76.09|76.12|75.99|279
1607949900000|2020-12-14 12:45:00|||||||||17990
1607950200000|2020-12-14 12:50:00|76.12|75.99|76.12|75.99|76.22|76.09|76.12|75.99|18645
1607950500000|2020-12-14 12:55:00|76.22|76.09|76.22|76.09|76.22|76.09|76.12|75.99|418
1607950800000|2020-12-14 13:00:00|||||||||103
1607951100000|2020-12-14 13:05:00|76.32|76.19|76.32|76.19|76.32|76.19|76.32|76.19|2736
1607951400000|2020-12-14 13:10:00|76.22|76.09|76.32|76.19|76.32|76.19|76.22|76.09|1698
1607951700000|2020-12-14 13:15:00|76.22|76.09|76.22|76.09|76.22|76.09|76.12|75.99|7318
1607952000000|2020-12-14 13:20:00|||||||||2886
1607952300000|2020-12-14 13:25:00|76.32|76.19|76.32|76.19|76.32|76.19|76.32|76.09|4202
1607952600000|2020-12-14 13:30:00|76.22|76.09|76.32|76.19|76.32|76.19|76.22|76.09|1127
1607952900000|2020-12-14 13:35:00|76.22|76.09|76.22|76.09|76.32|76.19|76.22|76.09|569
1607953200000|2020-12-14 13:40:00|76.12|75.99|76.22|76.09|76.22|76.09|76.12|75.99|3717
1607953500000|2020-12-14 13:45:00|76.12|75.99|76.22|76.09|76.22|76.09|76.12|75.99|3885
1607953800000|2020-12-14 13:50:00|76.32|76.19|76.32|76.19|76.32|76.19|76.22|76.19|5378
1607954100000|2020-12-14 13:55:00|||||||||6114
1607954400000|2020-12-14 14:00:00|76.22|76.09|76.32|76.19|76.32|76.19|76.22|76.09|453
1607954700000|2020-12-14 14:05:00|76.22|76.09|76.32|76.19|76.32|76.19|76.22|76.09|10102
1607955000000|2020-12-14 14:10:00|76.22|76.09|76.22|76.09|76.32|76.19|76.22|76.09|40691
1607955300000|2020-12-14 14:15:00|76.12|75.99|76.12|75.99|76.22|76.09|76.12|75.99|16993
1607955600000|2020-12-14 14:20:00|76.02|75.89|75.92|75.79|76.12|75.89|75.82|75.69|11701
1607955900000|2020-12-14 14:25:00|75.82|75.69|75.82|75.69|75.92|75.79|75.82|75.69|5817
1607956200000|2020-12-14 14:30:00|75.92|75.79|75.62|75.49|75.92|75.79|75.62|75.49|2885
1607956500000|2020-12-14 14:35:00|75.72|75.59|75.62|75.49|75.72|75.59|75.52|75.39|4940
1607956800000|2020-12-14 14:40:00|75.52|75.39|75.52|75.39|75.62|75.49|75.42|75.29|7683
1607957100000|2020-12-14 14:45:00|75.42|75.29|75.52|75.39|75.52|75.39|75.32|75.19|1992
1607957400000|2020-12-14 14:50:00|75.62|75.49|75.32|75.19|75.62|75.49|75.32|75.19|7990
1607957700000|2020-12-14 14:55:00|75.22|75.09|75.32|75.19|75.42|75.29|75.22|75.09|6413
1607958000000|2020-12-14 15:00:00|75.42|75.29|75.22|75.09|75.42|75.29|75.22|75.09|16045
1607958300000|2020-12-14 15:05:00|75.32|75.19|75.22|75.09|75.32|75.19|75.22|75.09|14064
1607958600000|2020-12-14 15:10:00|75.32|75.19|75.32|75.19|75.32|75.19|75.22|75.09|43383
1607958900000|2020-12-14 15:15:00|75.42|75.29|75.52|75.39|75.52|75.39|75.32|75.19|7902
1607959200000|2020-12-14 15:20:00|75.42|75.29|75.42|75.29|75.42|75.29|75.32|75.19|1767
1607959500000|2020-12-14 15:25:00|75.52|75.39|75.72|75.59|75.72|75.59|75.52|75.39|1470
1607959800000|2020-12-14 15:30:00|75.62|75.49|76.32|76.19|76.42|76.29|75.62|75.49|20646
1607960100000|2020-12-14 15:35:00|76.22|76.09|76.12|75.99|76.22|76.09|76.02|75.89|12095
1607960400000|2020-12-14 15:40:00|76.02|75.89|76.02|75.79|76.12|75.99|75.92|75.79|2698
1607960700000|2020-12-14 15:45:00|75.92|75.69|75.72|75.59|76.02|75.69|75.72|75.59|8596
1607961000000|2020-12-14 15:50:00|75.62|75.49|75.52|75.39|75.72|75.59|75.52|75.39|9154
1607961300000|2020-12-14 15:55:00|75.62|75.49|75.42|75.29|75.62|75.49|75.42|75.29|1625
1607961600000|2020-12-14 16:00:00|75.52|75.39|75.42|75.29|75.52|75.39|75.42|75.19|3530
1607961900000|2020-12-14 16:05:00|75.32|75.19|75.12|74.99|75.42|75.29|75.12|74.99|2820
1607962200000|2020-12-14 16:10:00|75.22|75.09|75.22|75.09|75.22|75.09|75.12|74.99|22577
1607962500000|2020-12-14 16:15:00|75.12|74.99|75.22|75.09|75.22|75.09|75.12|74.99|459
1607962800000|2020-12-14 16:20:00|75.12|74.99|75.12|74.99|75.22|75.09|75.12|74.99|1895
1607963100000|2020-12-14 16:25:00|75.22|75.09|75.12|74.99|75.22|75.09|75.12|74.99|82151
1607963400000|2020-12-14 16:30:00|75.02|74.89|75.02|74.89|75.12|74.99|74.92|74.79|26453
1607963700000|2020-12-14 16:35:00|74.92|74.79|74.92|74.79|75.02|74.79|74.92|74.79|2480
1607964000000|2020-12-14 16:40:00|74.82|74.69|74.82|74.69|74.92|74.79|74.82|74.69|3513
1607964300000|2020-12-14 16:45:00|74.92|74.79|74.92|74.79|74.92|74.79|74.92|74.79|1541
1607964600000|2020-12-14 16:50:00|||||||||1499
1607964900000|2020-12-14 16:55:00|||||||||1853
1607965200000|2020-12-14 17:00:00|||||||||10799
1607965500000|2020-12-14 17:05:00|||||||||1
1607965800000|2020-12-14 17:10:00|||||||||171
1607966100000|2020-12-14 17:15:00|75.02|74.89|74.92|74.79|75.02|74.89|74.92|74.79|752
1607966400000|2020-12-14 17:20:00|||||||||317
1607966700000|2020-12-14 17:25:00|||||||||192
1607967300000|2020-12-14 17:35:00|75.02|74.89|75.02|74.89|75.02|74.89|75.02|74.89|73
1607967600000|2020-12-14 17:40:00|74.92|74.79|74.92|74.79|74.92|74.79|74.92|74.79|196
1607968200000|2020-12-14 17:50:00|74.82|74.69|74.82|74.69|74.92|74.79|74.82|74.69|2013
1607968800000|2020-12-14 18:00:00|74.92|74.79|74.82|74.69|74.92|74.79|74.82|74.69|997
1607969100000|2020-12-14 18:05:00|74.92||74.82||74.92||74.82||12
1607969400000|2020-12-14 18:10:00|74.92|74.79|74.92|74.79|74.92|74.79|74.82|74.79|0
1607969700000|2020-12-14 18:15:00|74.82|74.69|74.72|74.59|74.82|74.69|74.72|74.59|1292
1607970000000|2020-12-14 18:20:00|74.82|74.69|74.82|74.69|74.82|74.69|74.82|74.69|3095
1607970300000|2020-12-14 18:25:00|||||||||100
1607970600000|2020-12-14 18:30:00|74.92|74.79|74.92|74.69|74.92|74.79|74.92|74.69|178
1607970900000|2020-12-14 18:35:00|74.82||74.82||74.92||74.82||1
1607971500000|2020-12-14 18:45:00|74.72|74.59|74.72|74.59|74.82|74.59|74.72|74.59|261
1607971800000|2020-12-14 18:50:00|74.82|74.69|74.82|74.69|74.82|74.69|74.72|74.59|2
1607972100000|2020-12-14 18:55:00|74.72|74.59|74.82|74.59|74.82|74.59|74.72|74.59|0
1607972400000|2020-12-14 19:00:00|74.72||74.72||74.82||74.72||42
1607972700000|2020-12-14 19:05:00|74.82|74.69|74.82|74.59|74.82|74.69|74.82|74.59|0
1607973000000|2020-12-14 19:10:00|74.72||74.72||74.82||74.72||24
1607974500000|2020-12-14 19:35:00|74.62|74.49|74.72|74.59|74.72|74.59|74.62|74.49|576
1607975700000|2020-12-14 19:55:00|74.82|74.69|74.72|74.59|74.82|74.69|74.72|74.59|80
1607976900000|2020-12-14 20:15:00|||||||||1
1607977500000|2020-12-14 20:25:00|74.82|74.69|74.72|74.59|74.82|74.69|74.72|74.59|65
1607977800000|2020-12-14 20:30:00|74.62|74.49|74.72|74.59|74.72|74.59|74.62|74.49|417
1607978100000|2020-12-14 20:35:00|74.62|74.49|74.62|74.49|74.62|74.59|74.62|74.49|6
1607978400000|2020-12-14 20:40:00|74.72||74.62||74.72||74.62||8
1607978700000|2020-12-14 20:45:00|74.72||74.72||74.72||74.62||119
1607979000000|2020-12-14 20:50:00|74.62|74.59|74.62|74.49|74.72|74.59|74.62|74.49|97
1607979300000|2020-12-14 20:55:00|74.72|74.59|74.62|74.49|74.72|74.59|74.62|74.49|233
1608015600000|2020-12-15 07:00:00|74.72|74.59|74.72|74.59|74.72|74.59|74.72|74.59|0
1608015900000|2020-12-15 07:05:00|74.82|74.69|74.92|74.69|74.92|74.69|74.82|74.69|296
1608016200000|2020-12-15 07:10:00|75.02|74.79|74.92|74.79|75.02|74.89|74.92|74.69|481
1608016500000|2020-12-15 07:15:00|74.82|74.69|74.82|74.69|74.82|74.69|74.82|74.69|572
1608017100000|2020-12-15 07:25:00|||||||||1
1608017400000|2020-12-15 07:30:00|||||||||60
1608018000000|2020-12-15 07:40:00|74.92|74.79|74.92|74.79|74.92|74.79|74.92|74.79|214
1608018300000|2020-12-15 07:45:00|||||||||771
1608018600000|2020-12-15 07:50:00|74.82|74.69|74.82|74.69|74.82|74.69|74.82|74.69|133
1608018900000|2020-12-15 07:55:00|74.72|74.59|74.82|74.69|74.82|74.69|74.72|74.59|1002
1608019200000|2020-12-15 08:00:00|74.72|74.59|74.82|74.59|74.82|74.69|74.52|74.39|9662
1608019500000|2020-12-15 08:05:00|74.72|74.69|75.02|74.89|75.22|75.09|74.72|74.59|5640
1608019800000|2020-12-15 08:10:00|74.92|74.79|74.82|74.69|75.12|74.99|74.82|74.69|640
1608020100000|2020-12-15 08:15:00|74.92|74.79|75.12|74.99|75.12|74.99|74.62|74.49|1519
1608020400000|2020-12-15 08:20:00|75.22|75.09|75.22|75.09|75.32|75.19|75.02|74.89|414
1608020700000|2020-12-15 08:25:00|75.32|75.19|75.22|75.09|75.32|75.19|75.22|75.09|224
1608021000000|2020-12-15 08:30:00|75.32|75.19|75.32|75.19|75.62|75.49|75.22|75.09|2916
1608021300000|2020-12-15 08:35:00|75.42|75.29|75.32|75.19|75.42|75.29|75.22|75.09|9168
1608021600000|2020-12-15 08:40:00|75.42|75.29|75.42|75.29|75.42|75.29|75.32|75.19|20327
1608021900000|2020-12-15 08:45:00|75.52|75.39|75.42|75.29|75.52|75.39|75.32|75.19|1433
1608022200000|2020-12-15 08:50:00|75.52|75.39|75.62|75.49|75.62|75.49|75.52|75.39|873
1608022500000|2020-12-15 08:55:00|75.52|75.39|75.62|75.49|75.62|75.49|75.52|75.39|1143
1608022800000|2020-12-15 09:00:00|75.52|75.39|75.62|75.49|75.72|75.59|75.52|75.39|22377
1608023100000|2020-12-15 09:05:00|75.72|75.59|75.82|75.69|75.92|75.79|75.62|75.49|19995
1608023400000|2020-12-15 09:10:00|75.92|75.79|75.62|75.49|75.92|75.79|75.62|75.49|6726
1608023700000|2020-12-15 09:15:00|75.72|75.59|75.62|75.49|75.72|75.59|75.62|75.49|17118
1608024000000|2020-12-15 09:20:00|75.52|75.39|75.62|75.49|75.72|75.59|75.52|75.39|2164
1608024300000|2020-12-15 09:25:00|75.72|75.59|75.62|75.49|75.72|75.59|75.62|75.49|46128
1608024600000|2020-12-15 09:30:00|75.72|75.59|75.72|75.59|75.82|75.69|75.72|75.59|26481
1608024900000|2020-12-15 09:35:00|75.82|75.69|75.82|75.69|75.92|75.79|75.82|75.69|16536
1608025200000|2020-12-15 09:40:00|75.92|75.79|75.82|75.69|75.92|75.79|75.82|75.69|3944
1608025500000|2020-12-15 09:45:00|75.92|75.79|75.92|75.79|75.92|75.79|75.82|75.69|23556
1608025800000|2020-12-15 09:50:00|75.82|75.69|75.92|75.79|75.92|75.79|75.82|75.69|1947
1608026100000|2020-12-15 09:55:00|75.82|75.69|75.72|75.59|75.82|75.69|75.62|75.49|2355
1608026400000|2020-12-15 10:00:00|75.62|75.49|75.62|75.49|75.62|75.49|75.62|75.49|12147
1608026700000|2020-12-15 10:05:00|75.72|75.59|75.62|75.49|75.72|75.59|75.62|75.39|9436
1608027000000|2020-12-15 10:10:00|75.52|75.39|75.62|75.49|75.62|75.49|75.52|75.39|1117
1608027300000|2020-12-15 10:15:00|75.72|75.59|75.62|75.49|75.72|75.59|75.62|75.49|2168
1608027600000|2020-12-15 10:20:00|75.52|75.39|75.52|75.39|75.52|75.39|75.42|75.29|11081
1608027900000|2020-12-15 10:25:00|75.62|75.49|75.52|75.39|75.62|75.49|75.52|75.39|380
1608028200000|2020-12-15 10:30:00|75.62|75.49|75.72|75.59|75.72|75.59|75.52|75.39|1738
1608028500000|2020-12-15 10:35:00|75.82|75.69|75.82|75.69|75.82|75.69|75.72|75.59|42554
1608028800000|2020-12-15 10:40:00|75.72|75.59|75.72|75.59|75.82|75.69|75.72|75.59|1011
1608029100000|2020-12-15 10:45:00|75.62|75.49|75.62|75.49|75.72|75.49|75.62|75.49|440
1608029400000|2020-12-15 10:50:00|75.72|75.59|75.72|75.59|75.72|75.59|75.62|75.49|4010
1608029700000|2020-12-15 10:55:00|75.82|75.69|75.72|75.59|75.82|75.69|75.72|75.59|945
1608030000000|2020-12-15 11:00:00|75.82|75.69|75.72|75.59|75.82|75.69|75.72|75.59|1519
1608030300000|2020-12-15 11:05:00|75.62|75.49|75.72|75.59|75.72|75.59|75.62|75.49|5850
1608030600000|2020-12-15 11:10:00|75.62|75.49|75.62|75.49|75.72|75.59|75.62|75.49|2555
1608030900000|2020-12-15 11:15:00|||||||||1059
1608031200000|2020-12-15 11:20:00|75.72|75.59|75.72|75.59|75.82|75.69|75.72|75.59|3049
1608031500000|2020-12-15 11:25:00|75.62|75.49|75.62|75.39|75.62|75.49|75.52|75.39|7166
1608031800000|2020-12-15 11:30:00|75.52|75.49|75.62|75.49|75.72|75.49|75.52|75.39|7694
1608032100000|2020-12-15 11:35:00|75.52|75.39|75.62|75.49|75.72|75.59|75.52|75.39|9235
1608032400000|2020-12-15 11:40:00|75.72|75.59|75.62|75.49|75.72|75.59|75.62|75.49|10279
1608032700000|2020-12-15 11:45:00|75.72|75.59|75.82|75.69|75.82|75.69|75.62|75.49|4312
1608033000000|2020-12-15 11:50:00|75.92|75.79|75.92|75.79|75.92|75.79|75.92|75.79|349
1608033300000|2020-12-15 11:55:00|76.02|75.89|75.82|75.69|76.02|75.89|75.82|75.69|8104
1608033600000|2020-12-15 12:00:00|75.92|75.79|76.02|75.89|76.02|75.89|75.82|75.79|9538
1608033900000|2020-12-15 12:05:00|75.92|75.79|76.02|75.89|76.02|75.89|75.92|75.79|1420
1608034200000|2020-12-15 12:10:00|75.92|75.79|76.02|75.89|76.02|75.89|75.92|75.79|148
1608034500000|2020-12-15 12:15:00|75.92|75.79|75.92|75.79|76.02|75.89|75.82|75.69|49
1608034800000|2020-12-15 12:20:00|75.82|75.69|75.82|75.69|75.92|75.79|75.82|75.69|71
1608035100000|2020-12-15 12:25:00|75.92|75.79|75.92|75.79|76.02|75.89|75.82|75.69|1247
1608035400000|2020-12-15 12:30:00|||||||||120
1608035700000|2020-12-15 12:35:00|76.02|75.89|76.02|75.89|76.12|75.99|76.02|75.89|976
1608036000000|2020-12-15 12:40:00|76.12|75.99|76.02|75.89|76.12|75.99|76.02|75.89|3013
1608036300000|2020-12-15 12:45:00|75.92|75.79|76.02|75.89|76.02|75.89|75.92|75.79|1128
1608036600000|2020-12-15 12:50:00|75.92|75.79|75.92|75.79|75.92|75.79|75.92|75.79|3680
1608036900000|2020-12-15 12:55:00|75.82|75.69|75.82|75.69|75.92|75.79|75.82|75.69|447
1608037200000|2020-12-15 13:00:00|75.92|75.79|75.72|75.59|75.92|75.79|75.62|75.49|1869
1608037500000|2020-12-15 13:05:00|75.62|75.49|75.82|75.69|75.92|75.79|75.62|75.49|3827
1608037800000|2020-12-15 13:10:00|75.92|75.59|75.82|75.69|75.92|75.69|75.72|75.59|7893
1608038100000|2020-12-15 13:15:00|75.72|75.59|75.92|75.79|76.02|75.89|75.72|75.59|503
1608038400000|2020-12-15 13:20:00|76.02|75.89|75.82|75.69|76.02|75.89|75.72|75.59|465
1608038700000|2020-12-15 13:25:00|75.92|75.79|75.92|75.79|76.02|75.89|75.92|75.79|5803
1608039000000|2020-12-15 13:30:00|76.02|75.89|76.12|75.99|76.12|75.99|75.92|75.79|646
1608039300000|2020-12-15 13:35:00|76.02|75.89|76.02|75.89|76.12|75.99|76.02|75.89|247
1608039600000|2020-12-15 13:40:00|76.12|75.79|76.02|75.89|76.12|75.89|76.02|75.79|794
1608039900000|2020-12-15 13:45:00|75.92|75.79|75.82|75.69|76.02|75.89|75.82|75.69|758
1608040200000|2020-12-15 13:50:00|75.92|75.79|75.92|75.79|76.02|75.89|75.92|75.79|1696
1608040500000|2020-12-15 13:55:00|76.02|75.89|76.02|75.89|76.02|75.89|75.92|75.79|2747
1608040800000|2020-12-15 14:00:00|75.92|75.79|76.02|75.89|76.02|75.89|75.92|75.79|5179
1608041100000|2020-12-15 14:05:00|76.12|75.99|75.92|75.79|76.12|75.99|75.92|75.79|4349
1608041400000|2020-12-15 14:10:00|75.82|75.69|75.92|75.79|75.92|75.79|75.82|75.69|778
1608041700000|2020-12-15 14:15:00|||||||||3262
1608042000000|2020-12-15 14:20:00|75.82|75.69|75.92|75.79|75.92|75.79|75.82|75.69|12656
1608042300000|2020-12-15 14:25:00|76.02|75.89|76.02|75.89|76.12|75.99|75.92|75.79|4006
1608042600000|2020-12-15 14:30:00|75.92|75.79|76.12|75.99|76.12|75.99|75.92|75.79|4318
1608042900000|2020-12-15 14:35:00|76.22|76.09|76.02|75.89|76.22|76.09|76.02|75.89|3177
1608043200000|2020-12-15 14:40:00|76.12|75.99|76.12|75.99|76.22|76.09|76.02|75.89|7494
1608043500000|2020-12-15 14:45:00|76.02|75.89|75.92|75.79|76.02|75.89|75.92|75.79|60765
1608043800000|2020-12-15 14:50:00|75.82|75.69|75.92|75.79|76.02|75.89|75.82|75.69|45678
1608044100000|2020-12-15 14:55:00|75.82|75.69|75.92|75.79|75.92|75.79|75.82|75.69|7281
1608044400000|2020-12-15 15:00:00|76.02|75.89|75.92|75.79|76.02|75.89|75.92|75.79|33133
1608044700000|2020-12-15 15:05:00|76.02|75.89|75.82|75.69|76.02|75.89|75.82|75.69|3403
1608045000000|2020-12-15 15:10:00|75.92|75.79|75.92|75.79|76.02|75.89|75.82|75.69|9751
1608045300000|2020-12-15 15:15:00|76.02|75.89|76.02|75.89|76.02|75.89|75.82|75.69|1005
1608045600000|2020-12-15 15:20:00|75.92|75.79|75.82|75.69|75.92|75.89|75.82|75.69|828
1608045900000|2020-12-15 15:25:00|75.92|75.79|75.72|75.59|75.92|75.79|75.72|75.59|4687
1608046200000|2020-12-15 15:30:00|75.82|75.69|75.92|75.79|76.02|75.89|75.72|75.59|5987
1608046500000|2020-12-15 15:35:00|76.02|75.89|75.92|75.79|76.02|75.89|75.92|75.79|1161
1608046800000|2020-12-15 15:40:00|76.02|75.89|76.02|75.89|76.02|75.89|75.92|75.79|6901
1608047100000|2020-12-15 15:45:00|76.12|75.99|76.22|76.09|76.22|76.09|76.12|75.99|12318
1608047400000|2020-12-15 15:50:00|76.32|76.19|76.32|76.19|76.42|76.29|76.22|76.09|4550
1608047700000|2020-12-15 15:55:00|76.42|76.29|76.32|76.19|76.42|76.29|76.22|76.09|4447
1608048000000|2020-12-15 16:00:00|76.22|76.09|76.22|76.09|76.32|76.19|76.12|75.99|3886
1608048300000|2020-12-15 16:05:00|76.32|76.19|76.52|76.39|76.52|76.39|76.32|76.19|3864
1608048600000|2020-12-15 16:10:00|76.62|76.49|76.62|76.49|76.62|76.49|76.52|76.39|7198
1608048900000|2020-12-15 16:15:00|76.52|76.39|76.62|76.49|76.62|76.49|76.52|76.39|1889
1608049200000|2020-12-15 16:20:00|76.72|76.59|76.62|76.49|76.82|76.69|76.62|76.49|20774
1608049500000|2020-12-15 16:25:00|76.72|76.59|76.62|76.49|76.72|76.59|76.62|76.49|6837
1608049800000|2020-12-15 16:30:00|76.52|76.39|76.52|76.39|76.62|76.39|76.42|76.29|8966
1608050100000|2020-12-15 16:35:00|76.42|76.29|76.52|76.39|76.52|76.39|76.42|76.29|1082
1608050400000|2020-12-15 16:40:00|76.72|76.59|76.82|76.69|76.92|76.79|76.72|76.59|17848
1608050700000|2020-12-15 16:45:00|76.92|76.79|76.82|76.69|76.92|76.79|76.82|76.69|43201
1608051000000|2020-12-15 16:50:00|||||||||320
1608051300000|2020-12-15 16:55:00|76.92|76.79|76.92|76.79|76.92|76.79|76.92|76.79|1849
1608051600000|2020-12-15 17:00:00|76.82|76.69|76.92|76.79|76.92|76.79|76.82|76.69|1809
1608051900000|2020-12-15 17:05:00|||||||||14685
1608052200000|2020-12-15 17:10:00|||||||||32
1608052500000|2020-12-15 17:15:00|||||||||50003
1608052800000|2020-12-15 17:20:00|||||||||1555
1608053100000|2020-12-15 17:25:00|||||||||69
1608053400000|2020-12-15 17:30:00|||||||||985
1608053700000|2020-12-15 17:35:00|||||||||279
1608054000000|2020-12-15 17:40:00|77.02|76.89|77.02|76.89|77.02|76.89|77.02|76.89|314
1608054300000|2020-12-15 17:45:00|||||||||227
1608054600000|2020-12-15 17:50:00|||||||||3511
1608054900000|2020-12-15 17:55:00||76.79||76.89||76.89||76.79|766
1608055200000|2020-12-15 18:00:00|77.12||77.02||77.12||77.02||1660
1608055500000|2020-12-15 18:05:00|77.12|76.99|77.12|76.99|77.12|76.99|77.12|76.99|3
1608055800000|2020-12-15 18:10:00|77.22|77.09|77.22|77.09|77.22|77.09|77.22|77.09|75
1608056100000|2020-12-15 18:15:00|77.12|76.99|77.12|76.99|77.22|76.99|77.02|76.89|1733
1608056400000|2020-12-15 18:20:00|77.02|76.89|76.82|76.69|77.02|76.89|76.82|76.69|9927
1608056700000|2020-12-15 18:25:00|76.72|76.59|76.22|76.09|76.72|76.59|76.02|75.89|10186
1608057000000|2020-12-15 18:30:00|76.32|76.19|76.72|76.59|76.72|76.59|76.32|76.19|3308
1608057300000|2020-12-15 18:35:00|76.82|76.69|76.62|76.49|77.02|76.89|76.52|76.39|6455
1608057600000|2020-12-15 18:40:00|76.52|76.29|76.42|76.29|76.52|76.39|76.42|76.29|1139
1608057900000|2020-12-15 18:45:00|76.52|76.39|76.52|76.39|76.52|76.39|76.52|76.39|260
1608058500000|2020-12-15 18:55:00|||||||||1944
1608058800000|2020-12-15 19:00:00|||||||||1
1608059100000|2020-12-15 19:05:00|||||||||5
1608059400000|2020-12-15 19:10:00|76.42|76.29|76.42|76.29|76.42|76.29|76.42|76.29|341
1608059700000|2020-12-15 19:15:00|76.52|76.39|76.52|76.39|76.52|76.39|76.52|76.39|90
1608060600000|2020-12-15 19:30:00|||||||||5
1608060900000|2020-12-15 19:35:00|76.62|76.49|76.62|76.49|76.62|76.49|76.62|76.39|333
1608061200000|2020-12-15 19:40:00|76.52|76.39|76.52|76.39|76.52|76.49|76.52|76.39|145
1608061500000|2020-12-15 19:45:00|||||||||552
1608061800000|2020-12-15 19:50:00|||||||||51
1608062400000|2020-12-15 20:00:00|76.62||76.62||76.62||76.62||188
1608062700000|2020-12-15 20:05:00|76.52||76.52||76.52||76.52||5
1608063000000|2020-12-15 20:10:00|||||||||4
1608063300000|2020-12-15 20:15:00|76.42|76.29|76.42|76.29|76.42|76.29|76.42|76.29|772
1608063900000|2020-12-15 20:25:00|76.32|76.19|76.22|76.09|76.32|76.19|76.22|76.09|18560
1608064200000|2020-12-15 20:30:00|||||||||3801
1608064500000|2020-12-15 20:35:00|76.32||76.32||76.32||76.32||363
1608064800000|2020-12-15 20:40:00|76.22|76.19|76.32|76.19|76.32|76.19|76.22|76.09|14
1608065100000|2020-12-15 20:45:00|76.22|76.09|76.32|76.09|76.32|76.09|76.22|76.09|114
1608065400000|2020-12-15 20:50:00|76.22|75.99|76.12|75.99|76.32|75.99|76.12|75.99|64
1608065700000|2020-12-15 20:55:00|75.92|75.79|75.92|75.69|76.12|75.99|75.72|75.59|7083
1608077700000|2020-12-16 00:15:00|76.74|75.57|76.64|75.57|76.74|75.57|76.64|75.57|1
1608078000000|2020-12-16 00:20:00||75.67||76.17||76.17||75.67|2
1608078300000|2020-12-16 00:25:00|76.54|75.97|76.54|75.97|76.54|75.97|76.54|75.97|0
1608079500000|2020-12-16 00:45:00|76.44|75.37|76.54|75.47|76.54|75.47|76.44|75.37|0
1608079800000|2020-12-16 00:50:00||75.57||75.47||75.57||75.47|0
1608081600000|2020-12-16 01:20:00|76.84|75.57|76.84|75.67|76.84|75.77|76.84|75.57|0
1608083100000|2020-12-16 01:45:00|76.74|75.47|76.74|75.47|76.84|75.47|76.74|75.47|0
1608086700000|2020-12-16 02:45:00||75.57||75.57||75.57||75.57|0
1608089400000|2020-12-16 03:30:00||75.47||75.47||75.57||75.47|0
1608093900000|2020-12-16 04:45:00||76.07||76.07||76.07||76.07|0
1608095100000|2020-12-16 05:05:00||76.17||76.17||76.17||76.17|0
1608095700000|2020-12-16 05:15:00|76.54|75.87|76.54|75.47|76.54|75.87|76.54|75.47|60
1608097500000|2020-12-16 05:45:00|76.24||76.34||76.54||76.24||0
1608097800000|2020-12-16 05:50:00|76.24|75.57|76.14|75.57|76.24|75.57|76.14|75.57|0
1608098100000|2020-12-16 05:55:00||75.47||75.47||75.47||75.47|0
1608098400000|2020-12-16 06:00:00|||||||||1640
1608099000000|2020-12-16 06:10:00|76.04||76.04||76.04||76.04||0
1608099300000|2020-12-16 06:15:00||75.67||75.77||75.77||75.67|0
1608099900000|2020-12-16 06:25:00|76.24||76.24||76.24||76.24||0
1608100200000|2020-12-16 06:30:00||75.87||75.87||75.87||75.87|0
1608100800000|2020-12-16 06:40:00|||||||||2980
1608101100000|2020-12-16 06:45:00||75.97||75.97||75.97||75.97|0
1608101400000|2020-12-16 06:50:00|76.14|75.77|76.14|75.77|76.14|75.87|76.04|75.77|976
1608101700000|2020-12-16 06:55:00|76.04||75.94||76.04||75.94||0
1608102000000|2020-12-16 07:00:00|76.04|75.67|75.72|75.49|76.04|75.79|75.62|75.49|1485
1608102300000|2020-12-16 07:05:00|75.82|75.59|75.92|75.79|75.92|75.79|75.72|75.59|371
1608102600000|2020-12-16 07:10:00|76.02|75.89|75.92|75.79|76.02|75.89|75.92|75.79|484
1608102900000|2020-12-16 07:15:00|76.02|75.89|76.02|75.89|76.02|75.89|76.02|75.89|64
1608103200000|2020-12-16 07:20:00|76.12|75.99|76.02|75.89|76.12|75.99|76.02|75.89|3296
1608103500000|2020-12-16 07:25:00|76.12|75.99|76.02|75.89|76.12|75.99|76.02|75.89|510
1608103800000|2020-12-16 07:30:00|76.12|75.99|76.12|75.99|76.12|75.99|76.12|75.99|305
1608104100000|2020-12-16 07:35:00|||||||||11
1608104400000|2020-12-16 07:40:00|76.22|76.09|76.22|76.09|76.22|76.09|76.12|75.99|261
1608104700000|2020-12-16 07:45:00|76.12|75.99|76.12|75.99|76.12|75.99|76.12|75.99|475
1608105000000|2020-12-16 07:50:00|76.02|75.89|76.02|75.89|76.02|75.89|76.02|75.89|189
1608105300000|2020-12-16 07:55:00|76.12|75.99|76.12|75.99|76.12|75.99|76.12|75.99|1408
1608105600000|2020-12-16 08:00:00|76.02|75.89|76.32|76.19|76.42|76.29|76.02|75.89|8559
1608105900000|2020-12-16 08:05:00|76.22|76.09|76.42|76.29|76.52|76.39|76.12|75.99|7438
1608106200000|2020-12-16 08:10:00|76.52|76.39|76.42|76.29|76.62|76.49|76.32|76.19|20456
1608106500000|2020-12-16 08:15:00|76.52|76.39|76.52|76.39|76.62|76.49|76.42|76.29|2778
1608106800000|2020-12-16 08:20:00|76.42|76.29|76.42|76.29|76.52|76.39|76.42|76.29|1340
1608107100000|2020-12-16 08:25:00|76.52|76.39|76.62|76.49|76.62|76.49|76.52|76.39|9477
1608107400000|2020-12-16 08:30:00|76.72|76.59|76.92|76.79|76.92|76.79|76.72|76.59|2490
1608107700000|2020-12-16 08:35:00|76.82|76.69|76.82|76.69|76.92|76.79|76.72|76.59|12751
1608108000000|2020-12-16 08:40:00|76.72|76.59|76.92|76.79|76.92|76.79|76.72|76.59|10444
1608108300000|2020-12-16 08:45:00|77.02|76.89|76.92|76.79|77.02|76.89|76.92|76.79|697
1608108600000|2020-12-16 08:50:00|76.82|76.69|76.92|76.79|77.02|76.89|76.72|76.59|8624
1608108900000|2020-12-16 08:55:00|77.02|76.89|76.82|76.69|77.02|76.89|76.82|76.69|3734
1608109200000|2020-12-16 09:00:00|76.72|76.59|76.72|76.59|76.72|76.69|76.62|76.49|1007
1608109500000|2020-12-16 09:05:00|76.82|76.69|76.72|76.59|76.82|76.69|76.72|76.59|9708
1608109800000|2020-12-16 09:10:00|76.62|76.49|76.82|76.69|76.82|76.69|76.62|76.49|1159
1608110100000|2020-12-16 09:15:00|76.72|76.59|76.72|76.59|76.82|76.69|76.62|76.49|18758
1608110400000|2020-12-16 09:20:00|76.82|76.69|76.92|76.79|76.92|76.79|76.72|76.59|990
1608110700000|2020-12-16 09:25:00|76.82|76.69|76.92|76.79|76.92|76.79|76.82|76.69|129
1608111000000|2020-12-16 09:30:00|76.82|76.69|76.82|76.69|76.92|76.79|76.82|76.69|854
1608111300000|2020-12-16 09:35:00|76.72|76.59|76.82|76.69|76.82|76.69|76.72|76.59|1297
1608111600000|2020-12-16 09:40:00|76.92|76.79|76.82|76.69|76.92|76.79|76.72|76.59|4485
1608111900000|2020-12-16 09:45:00|76.92|76.79|76.92|76.69|76.92|76.79|76.82|76.69|288
1608112200000|2020-12-16 09:50:00|76.82|76.79|76.72|76.59|76.92|76.79|76.62|76.49|46324
1608112500000|2020-12-16 09:55:00|76.82|76.69|76.82|76.69|76.92|76.79|76.72|76.59|14566
1608112800000|2020-12-16 10:00:00|76.72|76.59|76.72|76.59|76.82|76.69|76.72|76.59|409
1608113100000|2020-12-16 10:05:00|76.82|76.69|76.72|76.59|76.82|76.69|76.52|76.39|5682
1608113400000|2020-12-16 10:10:00|76.62|76.49|76.62|76.49|76.72|76.59|76.62|76.49|225
1608113700000|2020-12-16 10:15:00|76.52|76.39|76.62|76.49|76.62|76.49|76.52|76.39|276
1608114000000|2020-12-16 10:20:00|76.52|76.39|76.62|76.49|76.62|76.49|76.52|76.39|859
1608114300000|2020-12-16 10:25:00|76.72|76.59|76.72|76.59|76.82|76.69|76.72|76.49|1893
1608114600000|2020-12-16 10:30:00|76.62|76.49|76.62|76.49|76.62|76.49|76.52|76.39|2889
1608114900000|2020-12-16 10:35:00|76.52|76.39|76.52|76.39|76.62|76.49|76.42|76.29|1072
1608115200000|2020-12-16 10:40:00|76.42|76.29|76.52|76.39|76.52|76.39|76.42|76.29|1542
1608115500000|2020-12-16 10:45:00|||||||||916
1608115800000|2020-12-16 10:50:00||76.29||76.39||76.39||76.29|668
1608116100000|2020-12-16 10:55:00|||||||||95
1608116400000|2020-12-16 11:00:00|76.62|76.49|76.52|76.39|76.62|76.49|76.52|76.39|237
1608116700000|2020-12-16 11:05:00|76.42|76.29|76.52|76.39|76.52|76.39|76.42|76.29|832
1608117000000|2020-12-16 11:10:00|76.42|76.29|76.52|76.39|76.52|76.39|76.42|76.29|3441
1608117300000|2020-12-16 11:15:00|||||||||22
1608117600000|2020-12-16 11:20:00|||||||||2
1608117900000|2020-12-16 11:25:00|76.62|76.49|76.42|76.29|76.62|76.49|76.42|76.29|2423
1608118200000|2020-12-16 11:30:00|76.32|76.19|76.52|76.39|76.52|76.39|76.32|76.19|1525
1608118500000|2020-12-16 11:35:00|76.42|76.29|76.52|76.39|76.52|76.39|76.42|76.29|12932
1608118800000|2020-12-16 11:40:00|76.42|76.29|76.52|76.39|76.52|76.39|76.42|76.29|250
1608119100000|2020-12-16 11:45:00|76.42|76.29|76.42|76.29|76.42|76.29|76.42|76.29|15966
1608119400000|2020-12-16 11:50:00|||||||||10279
1608119700000|2020-12-16 11:55:00|76.52|76.39|76.52|76.39|76.52|76.39|76.52|76.39|7536
1608120000000|2020-12-16 12:00:00|76.42|76.29|76.42|76.29|76.42|76.29|76.42|76.29|1435
1608120300000|2020-12-16 12:05:00|76.32|76.19|76.32|76.19|76.42|76.29|76.32|76.19|2165
1608120600000|2020-12-16 12:10:00|76.42|76.29|76.32|76.19|76.42|76.29|76.32|76.19|2328
1608120900000|2020-12-16 12:15:00|76.22|76.09|76.32|76.19|76.32|76.19|76.22|76.09|68
1608121200000|2020-12-16 12:20:00|76.22|76.09|76.22|76.09|76.32|76.19|76.22|76.09|623
1608121500000|2020-12-16 12:25:00|76.32|76.19|76.32|76.19|76.32|76.19|76.22|76.09|340
1608122100000|2020-12-16 12:35:00|76.22|76.09|76.12|75.99|76.22|76.09|76.12|75.99|3552
1608122400000|2020-12-16 12:40:00|76.22|76.09|76.12|75.99|76.22|76.09|76.12|75.99|1987
1608122700000|2020-12-16 12:45:00|76.22|76.09|76.12|75.99|76.22|76.09|76.12|75.99|432
1608123000000|2020-12-16 12:50:00|76.02|75.89|76.02|75.89|76.12|75.99|76.02|75.89|1700
1608123300000|2020-12-16 12:55:00|76.12|75.99|76.22|76.09|76.22|76.09|76.02|75.89|10133
1608123600000|2020-12-16 13:00:00|76.12|75.99|76.22|76.09|76.22|76.09|76.12|75.99|702
1608123900000|2020-12-16 13:05:00|76.12|75.99|76.12|75.99|76.22|76.09|76.12|75.99|1272
1608124200000|2020-12-16 13:10:00|76.22|76.09|76.32|76.19|76.32|76.19|76.12|75.99|2332
1608124500000|2020-12-16 13:15:00|76.22|76.09|76.22|76.09|76.42|76.19|76.22|76.09|1434
1608124800000|2020-12-16 13:20:00|76.12|75.99|76.12|75.99|76.22|76.09|76.12|75.99|9807
1608125100000|2020-12-16 13:25:00|76.22|76.09|76.12|75.99|76.22|76.09|76.12|75.99|722
1608125400000|2020-12-16 13:30:00|76.02|75.89|75.92|75.79|76.22|75.99|75.92|75.79|2969
1608125700000|2020-12-16 13:35:00|76.02|75.89|75.92|75.79|76.02|75.89|75.92|75.79|4313
1608126000000|2020-12-16 13:40:00|76.02|75.89|75.92|75.79|76.02|75.89|75.82|75.69|5168
1608126300000|2020-12-16 13:45:00|75.82|75.69|75.92|75.79|75.92|75.79|75.82|75.69|637
1608126600000|2020-12-16 13:50:00|75.82|75.69|75.82|75.69|75.92|75.79|75.72|75.59|1048
1608126900000|2020-12-16 13:55:00|||||||||6467
1608127200000|2020-12-16 14:00:00|75.92|75.79|75.72|75.59|75.92|75.79|75.72|75.59|5487
1608127500000|2020-12-16 14:05:00|75.82|75.69|75.72|75.59|75.82|75.69|75.72|75.59|302
1608127800000|2020-12-16 14:10:00|75.82|75.69|75.72|75.59|75.82|75.69|75.72|75.59|6523
1608128100000|2020-12-16 14:15:00|75.82|75.69|75.72|75.59|75.82|75.69|75.62|75.49|771
1608128400000|2020-12-16 14:20:00|75.82|75.69|75.82|75.69|75.82|75.69|75.82|75.69|3160
1608128700000|2020-12-16 14:25:00|75.72|75.59|75.72|75.59|75.82|75.69|75.72|75.59|1627
1608129000000|2020-12-16 14:30:00|75.62|75.49|75.42|75.29|75.72|75.59|75.42|75.29|4802
1608129300000|2020-12-16 14:35:00|75.52|75.39|75.42|75.29|75.52|75.39|75.42|75.29|9540
1608129600000|2020-12-16 14:40:00|75.32|75.19|75.42|75.29|75.42|75.29|75.22|75.09|1469
1608129900000|2020-12-16 14:45:00|75.52|75.39|75.22|75.09|75.52|75.39|75.22|75.09|1007
1608130200000|2020-12-16 14:50:00|75.32|75.19|75.22|75.09|75.32|75.19|75.22|75.09|94
1608130500000|2020-12-16 14:55:00|75.12|74.99|75.42|75.29|75.42|75.29|75.12|74.99|1208
1608130800000|2020-12-16 15:00:00|75.52|75.39|75.12|74.99|75.52|75.39|75.12|74.99|1806
1608131100000|2020-12-16 15:05:00|75.22|75.09|75.12|74.99|75.22|75.09|75.12|74.99|538
1608131400000|2020-12-16 15:10:00|75.02|74.89|75.02|74.89|75.12|74.99|74.92|74.79|7906
1608131700000|2020-12-16 15:15:00|75.12|74.99|75.02|74.89|75.22|75.09|75.02|74.89|1012
1608132000000|2020-12-16 15:20:00|75.12|74.99|75.02|74.89|75.12|74.99|75.02|74.89|3269
1608132300000|2020-12-16 15:25:00|75.12|74.99|75.02|74.89|75.12|74.99|75.02|74.89|1095
1608132600000|2020-12-16 15:30:00|75.12|74.99|75.22|75.09|75.32|75.19|75.12|74.99|4477
1608132900000|2020-12-16 15:35:00|75.12|74.99|75.22|75.09|75.22|75.09|75.12|74.99|3043
1608133200000|2020-12-16 15:40:00|75.12|74.99|75.12|74.99|75.22|75.09|75.12|74.99|16905
1608133500000|2020-12-16 15:45:00|75.22|75.09|75.12|74.99|75.22|75.09|75.12|74.99|1668
1608133800000|2020-12-16 15:50:00|75.22|75.09|75.12|74.99|75.22|75.09|75.12|74.99|10631
1608134100000|2020-12-16 15:55:00|75.02|74.89|75.12|74.99|75.12|74.99|75.02|74.89|18864
1608134400000|2020-12-16 16:00:00|75.02|74.89|75.12|74.99|75.12|74.99|75.02|74.89|2476
1608134700000|2020-12-16 16:05:00|75.02|74.89|75.12|74.99|75.12|74.99|75.02|74.89|2839
1608135000000|2020-12-16 16:10:00|75.22|75.09|75.22|75.09|75.32|75.19|75.12|74.99|8584
1608135300000|2020-12-16 16:15:00|75.32|75.19|75.32|75.19|75.32|75.19|75.32|75.19|140
1608135600000|2020-12-16 16:20:00|75.42|75.29|75.42|75.29|75.42|75.29|75.32|75.19|2604
1608135900000|2020-12-16 16:25:00|75.52|75.39|75.42|75.29|75.52|75.39|75.42|75.29|6495
1608136200000|2020-12-16 16:30:00|75.32|75.19|75.52|75.39|75.52|75.39|75.32|75.19|10925
1608136500000|2020-12-16 16:35:00|75.42|75.29|75.42|75.29|75.52|75.39|75.42|75.29|1322
1608136800000|2020-12-16 16:40:00|75.32|75.19|75.42|75.29|75.42|75.29|75.32|75.19|1486
1608137100000|2020-12-16 16:45:00|||||||||524
1608137700000|2020-12-16 16:55:00|||||||||68
1608138000000|2020-12-16 17:00:00|||||||||800
1608138600000|2020-12-16 17:10:00|||||||||199
1608139200000|2020-12-16 17:20:00|75.32|75.19|75.32|75.19|75.32|75.19|75.32|75.19|347
1608139500000|2020-12-16 17:25:00|||||||||60
1608139800000|2020-12-16 17:30:00|||||||||37
1608140100000|2020-12-16 17:35:00|75.22|75.09|75.22|75.09|75.32|75.09|75.22|75.09|227
1608140400000|2020-12-16 17:40:00|||||||||533
1608140700000|2020-12-16 17:45:00|||||||||129
1608141300000|2020-12-16 17:55:00|||||||||83
1608142500000|2020-12-16 18:15:00|||||||||180
1608143400000|2020-12-16 18:30:00|||||||||7935
1608143700000|2020-12-16 18:35:00|75.32|75.19|75.32|75.19|75.32|75.19|75.32|75.19|1452
1608144900000|2020-12-16 18:55:00|75.42|75.29|75.42|75.29|75.52|75.29|75.32|75.29|782
1608145200000|2020-12-16 19:00:00|75.32|75.19|75.32|75.19|75.32|75.19|75.32|75.19|38
1608145500000|2020-12-16 19:05:00|75.22|75.09|75.32|75.19|75.32|75.19|75.22|75.09|12
1608145800000|2020-12-16 19:10:00|75.22|75.09|75.12|74.99|75.22|75.09|75.12|74.99|152
1608146400000|2020-12-16 19:20:00|||||||||1
1608147300000|2020-12-16 19:35:00|75.22|75.09|75.22|75.09|75.22|75.09|75.22|75.09|233
1608147600000|2020-12-16 19:40:00|75.32|75.19|75.42|75.29|75.42|75.29|75.32|75.19|668
1608147900000|2020-12-16 19:45:00|||||||||375
1608148200000|2020-12-16 19:50:00|75.52|75.39|75.62|75.49|75.62|75.49|75.42|75.29|488
1608148500000|2020-12-16 19:55:00|75.52|75.39|75.52|75.39|75.52|75.39|75.52|75.39|391
1608149100000|2020-12-16 20:05:00|75.42|75.29|75.32|75.19|75.42|75.29|75.32|75.19|569
1608149400000|2020-12-16 20:10:00|75.42|75.29|75.42|75.29|75.42|75.29|75.42|75.29|1
1608150000000|2020-12-16 20:20:00|||||||||181
1608150900000|2020-12-16 20:35:00|75.52|75.39|75.52|75.39|75.52|75.39|75.52|75.39|636
1608151500000|2020-12-16 20:45:00|75.62|75.49|75.62|75.49|75.62|75.49|75.62|75.49|113
1608151800000|2020-12-16 20:50:00|75.72|75.39|75.62|75.39|75.72|75.39|75.62|75.39|34
1608152100000|2020-12-16 20:55:00|75.72||75.72||75.72||75.62||63
1608188700000|2020-12-17 07:05:00|75.82|75.69|75.92|75.69|75.92|75.69|75.82|75.69|106
1608189000000|2020-12-17 07:10:00|76.02|75.79|76.02|75.89|76.02|75.89|75.92|75.79|92
1608189300000|2020-12-17 07:15:00|75.92|75.79|75.92|75.79|75.92|75.79|75.92|75.79|161
1608189600000|2020-12-17 07:20:00|||||||||100
1608189900000|2020-12-17 07:25:00|76.02|75.89|76.02|75.89|76.02|75.89|75.92|75.79|61
1608190500000|2020-12-17 07:35:00|76.12|75.99|76.12|75.99|76.12|75.99|76.12|75.99|52
1608190800000|2020-12-17 07:40:00|76.22|76.09|76.22|75.99|76.22|76.09|76.12|75.99|0
1608191100000|2020-12-17 07:45:00|76.12||76.22||76.22||76.12||0
1608191400000|2020-12-17 07:50:00|76.12|76.09|76.12|75.99|76.22|76.09|76.12|75.99|1
1608191700000|2020-12-17 07:55:00|76.02|75.89|76.02|75.89|76.02|75.89|76.02|75.89|273
1608192000000|2020-12-17 08:00:00|76.12|75.99|76.12|75.99|76.22|76.09|76.02|75.89|2907
1608192300000|2020-12-17 08:05:00|76.02|75.89|76.12|75.99|76.22|76.09|75.92|75.79|2434
1608192600000|2020-12-17 08:10:00|76.02|75.89|75.72|75.59|76.12|75.89|75.62|75.49|2393
1608192900000|2020-12-17 08:15:00|75.82|75.69|75.72|75.59|75.92|75.79|75.72|75.59|605
1608193200000|2020-12-17 08:20:00|75.82|75.69|75.72|75.59|75.82|75.69|75.52|75.39|463
1608193500000|2020-12-17 08:25:00|75.62|75.49|75.62|75.49|75.72|75.59|75.62|75.49|3340
1608193800000|2020-12-17 08:30:00|75.72|75.59|75.62|75.49|75.72|75.59|75.52|75.39|10287
1608194100000|2020-12-17 08:35:00|75.72|75.59|75.62|75.49|75.72|75.59|75.62|75.49|175
1608194400000|2020-12-17 08:40:00|75.72|75.39|75.82|75.69|75.82|75.69|75.72|75.39|1407
1608194700000|2020-12-17 08:45:00|75.72|75.59|75.72|75.59|75.82|75.69|75.72|75.49|18875
1608195000000|2020-12-17 08:50:00|75.82|75.69|75.82|75.69|75.82|75.69|75.72|75.59|372
1608195300000|2020-12-17 08:55:00|75.72|75.59|75.82|75.69|75.82|75.69|75.72|75.59|22460
1608195600000|2020-12-17 09:00:00|75.92|75.79|76.02|75.89|76.02|75.89|75.92|75.79|4670
1608195900000|2020-12-17 09:05:00|75.92|75.79|75.92|75.79|76.02|75.89|75.92|75.79|10928
1608196200000|2020-12-17 09:10:00|76.02|75.89|76.12|75.99|76.12|75.99|75.92|75.79|22315
1608196500000|2020-12-17 09:15:00|76.02|75.89|75.92|75.79|76.02|75.99|75.92|75.79|587
1608196800000|2020-12-17 09:20:00|75.82|75.69|75.82|75.69|75.92|75.79|75.82|75.69|1381
1608197100000|2020-12-17 09:25:00|75.92|75.79|75.72|75.59|75.92|75.79|75.62|75.49|2370
1608197400000|2020-12-17 09:30:00|75.62|75.49|75.62|75.49|75.72|75.59|75.62|75.49|322
1608197700000|2020-12-17 09:35:00|75.52|75.39|75.52|75.39|75.52|75.39|75.52|75.39|1696
1608198000000|2020-12-17 09:40:00|75.42|75.29|75.52|75.39|75.52|75.39|75.42|75.29|1848
1608198300000|2020-12-17 09:45:00|75.42|75.29|75.42|75.29|75.52|75.39|75.42|75.29|1153
1608198600000|2020-12-17 09:50:00|75.52|75.39|75.52|75.39|75.52|75.39|75.52|75.39|1093
1608198900000|2020-12-17 09:55:00|75.42|75.29|75.32|75.19|75.42|75.29|75.32|75.19|5095
1608199200000|2020-12-17 10:00:00|75.22|75.09|75.22|75.09|75.22|75.09|75.22|75.09|1246
1608199500000|2020-12-17 10:05:00|75.12|74.99|75.22|75.09|75.22|75.09|75.12|74.99|1908
1608199800000|2020-12-17 10:10:00|75.12|74.99|75.12|74.99|75.12|74.99|75.02|74.89|702
1608200100000|2020-12-17 10:15:00|75.22|75.09|75.32|75.19|75.32|75.19|75.22|75.09|2332
1608200400000|2020-12-17 10:20:00|75.22|75.09|75.22|75.09|75.22|75.09|75.22|75.09|84
1608200700000|2020-12-17 10:25:00|75.32|75.19|75.32|75.19|75.32|75.19|75.22|75.09|162
1608201000000|2020-12-17 10:30:00|75.42|75.29|75.32|75.19|75.42|75.29|75.32|75.19|225
1608201300000|2020-12-17 10:35:00|75.22|75.09|75.22|75.09|75.32|75.19|75.22|75.09|182
1608201600000|2020-12-17 10:40:00|||||||||18
1608201900000|2020-12-17 10:45:00|75.12|74.99|75.12|74.99|75.22|75.09|75.12|74.99|417
1608202200000|2020-12-17 10:50:00|75.22|74.89|75.02|74.89|75.22|74.89|75.02|74.89|8614
1608202500000|2020-12-17 10:55:00|75.12|74.99|75.02|74.89|75.12|74.99|75.02|74.89|160
1608202800000|2020-12-17 11:00:00|75.12|74.99|75.32|75.19|75.32|75.19|75.02|74.89|2394
1608203100000|2020-12-17 11:05:00|75.42|75.29|75.52|75.39|75.52|75.39|75.42|75.29|2735
1608203400000|2020-12-17 11:10:00|||||||||86
1608203700000|2020-12-17 11:15:00|75.42|75.29|75.42|75.29|75.52|75.39|75.42|75.29|2807
1608204000000|2020-12-17 11:20:00|75.52|75.39|75.42|75.29|75.52|75.39|75.32|75.19|198
1608204300000|2020-12-17 11:25:00|||||||||40
1608204600000|2020-12-17 11:30:00|75.52|75.39|75.42|75.29|75.52|75.39|75.42|75.29|2819
1608204900000|2020-12-17 11:35:00|75.52|75.39|75.52|75.39|75.62|75.39|75.42|75.29|1907
1608205200000|2020-12-17 11:40:00|75.62|75.49|75.52|75.39|75.62|75.49|75.52|75.39|72
1608205500000|2020-12-17 11:45:00|||||||||96
1608205800000|2020-12-17 11:50:00|||||||||19
1608206100000|2020-12-17 11:55:00|75.62|75.49|75.62|75.49|75.62|75.49|75.52|75.39|1150
1608206400000|2020-12-17 12:00:00|75.52|75.39|75.62|75.39|75.62|75.49|75.52|75.39|2604
1608206700000|2020-12-17 12:05:00|75.52|75.49|75.72|75.49|75.72|75.59|75.52|75.49|391
1608207000000|2020-12-17 12:10:00|75.62|75.59|75.62|75.49|75.72|75.59|75.62|75.49|1450
1608207300000|2020-12-17 12:15:00|75.72|75.59|75.62|75.49|75.72|75.59|75.62|75.49|1093
1608207600000|2020-12-17 12:20:00|75.52|75.39|75.62|75.49|75.62|75.49|75.52|75.39|861
1608207900000|2020-12-17 12:25:00|75.52|75.39|75.52|75.39|75.52|75.49|75.52|75.39|181
1608208200000|2020-12-17 12:30:00|75.62|75.49|75.62|75.49|75.62|75.49|75.52|75.39|20518
1608208500000|2020-12-17 12:35:00|||||||||5318
1608208800000|2020-12-17 12:40:00|75.52|75.39|75.62|75.49|75.62|75.49|75.52|75.39|497
1608209100000|2020-12-17 12:45:00|75.72|75.59|75.62|75.49|75.72|75.59|75.62|75.49|79
1608209400000|2020-12-17 12:50:00|75.72|75.59|75.62|75.49|75.72|75.59|75.62|75.49|210
1608209700000|2020-12-17 12:55:00|75.72|75.59|75.72|75.59|75.72|75.59|75.72|75.59|37
1608210000000|2020-12-17 13:00:00|75.62|75.49|75.72|75.59|75.82|75.69|75.62|75.49|268
1608210300000|2020-12-17 13:05:00|75.82|75.69|75.82|75.69|75.82|75.69|75.82|75.69|128
1608210600000|2020-12-17 13:10:00|75.72|75.59|75.72|75.59|75.82|75.69|75.72|75.59|101
1608210900000|2020-12-17 13:15:00|75.82|75.69|75.72|75.59|75.82|75.69|75.62|75.49|1820
1608211200000|2020-12-17 13:20:00|75.82|75.69|75.82|75.69|75.82|75.69|75.82|75.69|146
1608211500000|2020-12-17 13:25:00|75.92|75.79|75.82|75.69|75.92|75.79|75.82|75.69|659
1608211800000|2020-12-17 13:30:00|75.72|75.59|75.82|75.69|75.82|75.69|75.72|75.59|1030
1608212100000|2020-12-17 13:35:00|75.92|75.59|75.72|75.59|75.92|75.69|75.72|75.59|298
1608212400000|2020-12-17 13:40:00|75.82|75.69|75.82|75.69|75.82|75.69|75.72|75.59|193
1608212700000|2020-12-17 13:45:00|75.72|75.59|75.82|75.69|75.82|75.69|75.72|75.59|139
1608213000000|2020-12-17 13:50:00|75.72|75.59|75.72|75.59|75.72|75.69|75.72|75.59|33
1608213300000|2020-12-17 13:55:00|75.62|75.49|75.72|75.59|75.72|75.59|75.62|75.49|818
1608213600000|2020-12-17 14:00:00|75.82|75.69|75.62|75.49|75.82|75.69|75.62|75.49|4207
1608213900000|2020-12-17 14:05:00|75.72|75.59|75.82|75.69|75.92|75.79|75.72|75.49|3816
1608214200000|2020-12-17 14:10:00|75.92|75.79|75.82|75.69|75.92|75.79|75.82|75.69|63
1608214500000|2020-12-17 14:15:00|75.92|75.79|75.82|75.69|75.92|75.79|75.82|75.69|735
1608214800000|2020-12-17 14:20:00|75.72|75.59|75.72|75.59|75.82|75.69|75.72|75.59|5573
1608215100000|2020-12-17 14:25:00|75.82|75.69|75.92|75.79|75.92|75.79|75.72|75.59|931
1608215400000|2020-12-17 14:30:00|75.82|75.69|75.82|75.69|75.92|75.79|75.72|75.59|779
1608215700000|2020-12-17 14:35:00|75.72|75.59|75.82|75.69|75.92|75.79|75.72|75.59|1361
1608216000000|2020-12-17 14:40:00|75.92|75.79|75.72|75.59|75.92|75.79|75.72|75.59|690
1608216300000|2020-12-17 14:45:00|75.82|75.69|75.82|75.69|75.92|75.79|75.72|75.59|1785
1608216600000|2020-12-17 14:50:00|75.72|75.59|75.82|75.69|75.92|75.79|75.72|75.59|1087
1608216900000|2020-12-17 14:55:00|75.92|75.79|76.02|75.79|76.02|75.89|75.82|75.69|1318
1608217200000|2020-12-17 15:00:00|75.92|75.89|75.82|75.69|76.02|75.89|75.82|75.69|971
1608217500000|2020-12-17 15:05:00|75.92|75.79|75.92|75.79|75.92|75.79|75.92|75.79|118
1608217800000|2020-12-17 15:10:00|75.82|75.69|75.92|75.79|75.92|75.79|75.82|75.69|499
1608218100000|2020-12-17 15:15:00|75.82|75.69|75.82|75.69|75.92|75.79|75.72|75.59|1321
1608218400000|2020-12-17 15:20:00|75.72|75.59|75.72|75.59|75.82|75.69|75.72|75.59|1371
1608218700000|2020-12-17 15:25:00|75.82|75.69|75.82|75.69|75.82|75.69|75.72|75.59|933
1608219000000|2020-12-17 15:30:00|75.72|75.59|75.72|75.59|75.92|75.79|75.72|75.59|11243
1608219300000|2020-12-17 15:35:00|75.62|75.49|75.62|75.49|75.62|75.49|75.62|75.49|576
1608219600000|2020-12-17 15:40:00|75.52|75.39|75.52|75.39|75.62|75.49|75.42|75.29|1938
1608219900000|2020-12-17 15:45:00|75.62|75.49|75.62|75.49|75.72|75.59|75.62|75.49|1042
1608220200000|2020-12-17 15:50:00|75.52|75.39|75.52|75.39|75.62|75.49|75.52|75.39|756
1608220500000|2020-12-17 15:55:00|75.62|75.49|75.62|75.49|75.62|75.49|75.52|75.39|940
1608220800000|2020-12-17 16:00:00|75.52|75.39|75.62|75.39|75.62|75.49|75.52|75.39|4043
1608221100000|2020-12-17 16:05:00|75.52|75.49|75.72|75.59|75.72|75.59|75.52|75.39|5957
1608221400000|2020-12-17 16:10:00|75.82|75.69|75.72|75.59|75.82|75.69|75.72|75.59|2804
1608221700000|2020-12-17 16:15:00|75.82|75.69|75.92|75.79|75.92|75.79|75.72|75.59|9067
1608222000000|2020-12-17 16:20:00|76.02|75.89|75.92|75.79|76.02|75.89|75.82|75.69|10324
1608222300000|2020-12-17 16:25:00|75.82|75.69|75.72|75.59|75.92|75.69|75.72|75.59|1638
1608222600000|2020-12-17 16:30:00|75.62|75.49|75.62|75.49|75.72|75.59|75.62|75.49|2695
1608222900000|2020-12-17 16:35:00|75.72|75.59|75.82|75.69|75.82|75.69|75.72|75.59|2232
1608223200000|2020-12-17 16:40:00|75.92|75.79|75.82|75.69|75.92|75.79|75.82|75.69|4701
1608223500000|2020-12-17 16:45:00|||||||||524
1608223800000|2020-12-17 16:50:00|75.72|75.59|75.72|75.59|75.72|75.59|75.72|75.59|994
1608224100000|2020-12-17 16:55:00|75.82|75.69|75.82|75.69|75.82|75.69|75.82|75.69|541
1608224400000|2020-12-17 17:00:00|75.72|75.59|75.72|75.59|75.82|75.59|75.72|75.59|1490
1608224700000|2020-12-17 17:05:00|||||||||193
1608225000000|2020-12-17 17:10:00|||||||||886
1608225300000|2020-12-17 17:15:00||75.49||75.59||75.59||75.49|1300
1608225600000|2020-12-17 17:20:00|||||||||100
1608225900000|2020-12-17 17:25:00|||||||||220
1608226200000|2020-12-17 17:30:00|||||||||1
1608226500000|2020-12-17 17:35:00|||||||||110
1608226800000|2020-12-17 17:40:00|||||||||462
1608227400000|2020-12-17 17:50:00|||||||||3175
1608227700000|2020-12-17 17:55:00|||||||||27
1608228300000|2020-12-17 18:05:00|75.82|75.69|75.82|75.59|75.82|75.69|75.72|75.59|157
1608228600000|2020-12-17 18:10:00||75.69||75.59||75.69||75.59|0
1608228900000|2020-12-17 18:15:00|75.72|75.69|75.82|75.59|75.82|75.69|75.72|75.59|180
1608229200000|2020-12-17 18:20:00||75.69||75.59||75.69||75.59|0
1608229500000|2020-12-17 18:25:00|75.72||75.82||75.82||75.72||431
1608229800000|2020-12-17 18:30:00||75.69||75.59||75.69||75.59|0
1608230100000|2020-12-17 18:35:00||75.69||75.69||75.69||75.69|0
1608230400000|2020-12-17 18:40:00||75.59||75.59||75.69||75.59|300
1608230700000|2020-12-17 18:45:00||75.69||75.69||75.69||75.59|162
1608231000000|2020-12-17 18:50:00|75.92|75.79|75.82|75.69|75.92|75.79|75.82|75.69|263
1608231300000|2020-12-17 18:55:00|75.92||75.92||75.92||75.82||331
1608231600000|2020-12-17 19:00:00||75.79||75.79||75.79||75.79|1
1608232200000|2020-12-17 19:10:00||75.69||75.69||75.79||75.69|3
1608232500000|2020-12-17 19:15:00||75.79||75.69||75.79||75.69|0
1608232800000|2020-12-17 19:20:00||75.79||75.79||75.79||75.69|0
1608233100000|2020-12-17 19:25:00|76.02||75.92||76.02||75.92||5
1608233700000|2020-12-17 19:35:00|76.02||76.02||76.02||76.02||6724
1608234300000|2020-12-17 19:45:00|75.92||75.92||75.92||75.92||0
1608234900000|2020-12-17 19:55:00|||||||||1
1608235500000|2020-12-17 20:05:00|76.02||75.92||76.02||75.92||250
1608236100000|2020-12-17 20:15:00||75.69||75.79||75.79||75.69|0
1608236700000|2020-12-17 20:25:00|75.82|75.69|75.92|75.59|75.92|75.69|75.82|75.59|0
1608237000000|2020-12-17 20:30:00|75.82|75.69|75.72|75.59|75.82|75.69|75.72|75.59|44
1608237300000|2020-12-17 20:35:00||75.49||75.59||75.59||75.49|66
1608237900000|2020-12-17 20:45:00|75.82|75.69|75.82|75.69|75.82|75.69|75.82|75.69|56
1608238200000|2020-12-17 20:50:00|75.72|75.59|75.82|75.69|75.82|75.69|75.72|75.59|243
1608238500000|2020-12-17 20:55:00|75.72|75.59|75.72|75.49|75.82|75.59|75.72|75.49|261
1608268200000|2020-12-18 05:10:00|75.74|75.17|75.24|74.57|75.74|75.17|75.24|74.57|0
1608269100000|2020-12-18 05:25:00|75.64||75.24||75.64||75.14||0
1608270600000|2020-12-18 05:50:00|75.64|74.67|75.34|74.77|75.64|74.77|75.34|74.67|0
1608272100000|2020-12-18 06:15:00|75.44||75.34||75.64||75.34||0
1608273000000|2020-12-18 06:30:00|75.64||75.44||75.64||75.44||0
1608273600000|2020-12-18 06:40:00||74.87||74.87||74.87||74.87|0
1608273900000|2020-12-18 06:45:00|75.34||75.34||75.34||75.34||0
1608274200000|2020-12-18 06:50:00||74.97||74.87||74.97||74.87|0
1608274500000|2020-12-18 06:55:00||74.97||74.97||74.97||74.97|0
1608274800000|2020-12-18 07:00:00|75.32|74.99|75.32|75.19|75.32|75.19|75.22|74.99|228
1608275700000|2020-12-18 07:15:00|75.42|75.29|75.32|75.19|75.42|75.29|75.32|75.19|1476
1608276000000|2020-12-18 07:20:00|75.42||75.32||75.42||75.32||612
1608276300000|2020-12-18 07:25:00|75.42||75.32||75.42||75.32||0
1608276600000|2020-12-18 07:30:00|75.42||75.32||75.42||75.32||6
1608277200000|2020-12-18 07:40:00|75.42|75.29|75.42|75.19|75.42|75.29|75.42|75.19|15
1608277500000|2020-12-18 07:45:00|75.32||75.42||75.42||75.32||0
1608277800000|2020-12-18 07:50:00|75.32||75.32||75.42||75.32||60
1608278100000|2020-12-18 07:55:00|75.42|75.09|75.22|75.09|75.42|75.09|75.22|75.09|162
1608278400000|2020-12-18 08:00:00|75.12|74.99|75.12|74.99|75.22|75.09|75.02|74.79|3233
1608278700000|2020-12-18 08:05:00|75.02|74.89|75.12|74.99|75.22|75.09|75.02|74.89|2598
1608279000000|2020-12-18 08:10:00|75.22|75.09|74.82|74.69|75.22|75.09|74.82|74.69|5082
1608279300000|2020-12-18 08:15:00|74.92|74.79|75.12|74.99|75.22|75.09|74.72|74.59|1624
1608279600000|2020-12-18 08:20:00|75.22|75.09|75.22|75.09|75.32|75.19|75.12|74.99|3511
1608279900000|2020-12-18 08:25:00|75.32|75.19|75.22|75.09|75.32|75.19|75.22|75.09|5799
1608280200000|2020-12-18 08:30:00|75.32|75.19|75.32|75.19|75.32|75.19|75.22|75.09|1489
1608280500000|2020-12-18 08:35:00|75.42|75.29|75.52|75.39|75.62|75.49|75.42|75.29|3118
1608280800000|2020-12-18 08:40:00|75.42|75.29|75.62|75.49|75.62|75.49|75.42|75.29|1814
1608281100000|2020-12-18 08:45:00|75.52|75.39|75.52|75.39|75.62|75.49|75.52|75.39|2608
1608281400000|2020-12-18 08:50:00|75.62|75.49|75.62|75.49|75.62|75.49|75.52|75.39|633
1608281700000|2020-12-18 08:55:00|75.52|75.39|75.52|75.39|75.62|75.49|75.52|75.39|410
1608282000000|2020-12-18 09:00:00|75.62|75.49|75.52|75.39|75.62|75.49|75.52|75.29|878
1608282300000|2020-12-18 09:05:00|75.62|75.49|76.02|75.89|76.02|75.89|75.52|75.49|4481
1608282600000|2020-12-18 09:10:00|75.92|75.79|75.92|75.79|76.02|75.89|75.92|75.79|3816
1608282900000|2020-12-18 09:15:00|75.82|75.69|75.72|75.59|75.82|75.69|75.62|75.49|13917
1608283200000|2020-12-18 09:20:00|75.62|75.49|75.62|75.49|75.72|75.49|75.52|75.39|1269
1608283500000|2020-12-18 09:25:00|75.52|75.39|75.62|75.49|75.62|75.49|75.52|75.39|6669
1608283800000|2020-12-18 09:30:00|75.52|75.39|75.32|75.19|75.62|75.49|75.32|75.19|300
1608284100000|2020-12-18 09:35:00|75.42|75.29|75.32|75.19|75.42|75.29|75.32|75.19|151
1608284700000|2020-12-18 09:45:00|75.22|75.09|75.32|75.19|75.32|75.19|75.22|75.09|5954
1608285000000|2020-12-18 09:50:00|75.22|75.09|75.32|75.19|75.42|75.19|75.22|75.09|2757
1608285300000|2020-12-18 09:55:00|75.42|75.29|75.62|75.49|75.62|75.49|75.32|75.29|3493
1608285600000|2020-12-18 10:00:00|75.72|75.59|75.82|75.69|75.82|75.69|75.72|75.59|13112
1608285900000|2020-12-18 10:05:00|75.72|75.59|75.92|75.79|75.92|75.79|75.72|75.59|11033
1608286200000|2020-12-18 10:10:00|75.82|75.69|75.92|75.79|75.92|75.79|75.82|75.69|7234
1608286500000|2020-12-18 10:15:00|75.82|75.69|75.72|75.59|75.92|75.79|75.72|75.59|6303
1608286800000|2020-12-18 10:20:00|75.82|75.69|75.92|75.79|75.92|75.79|75.72|75.59|4415
1608287100000|2020-12-18 10:25:00|76.02|75.89|76.12|75.99|76.12|75.99|76.02|75.89|9938
1608287400000|2020-12-18 10:30:00|76.02|75.89|76.22|76.09|76.22|76.09|75.92|75.79|6196
1608287700000|2020-12-18 10:35:00|76.12|75.99|76.02|75.89|76.12|75.99|76.02|75.89|5888
1608288000000|2020-12-18 10:40:00|76.12|75.99|76.12|75.99|76.22|76.09|76.02|75.89|6263
1608288300000|2020-12-18 10:45:00|76.02|75.89|76.02|75.89|76.12|75.89|75.92|75.79|4647
1608288600000|2020-12-18 10:50:00|||||||||13641
1608288900000|2020-12-18 10:55:00|||||||||8996
1608289200000|2020-12-18 11:00:00|||||||||8644
1608289500000|2020-12-18 11:05:00|||||||||6702
1608289800000|2020-12-18 11:10:00|||||||||2559
1608290100000|2020-12-18 11:15:00|||||||||1636
1608290400000|2020-12-18 11:20:00|||||||||2200
1608290700000|2020-12-18 11:25:00|||||||||624
1608291000000|2020-12-18 11:30:00|||||||||2767
1608291300000|2020-12-18 11:35:00|||||||||930
1608291600000|2020-12-18 11:40:00|||||||||711
1608291900000|2020-12-18 11:45:00|||||||||3335
1608292200000|2020-12-18 11:50:00|||||||||5258
1608292500000|2020-12-18 11:55:00|||||||||2445
1608292800000|2020-12-18 12:00:00|||||||||829
1608293100000|2020-12-18 12:05:00|||||||||1113
1608293400000|2020-12-18 12:10:00|||||||||3867
1608293700000|2020-12-18 12:15:00|||||||||3755
1608294000000|2020-12-18 12:20:00|||||||||1838
1608294300000|2020-12-18 12:25:00|||||||||3204
1608294600000|2020-12-18 12:30:00|||||||||2746
1608294900000|2020-12-18 12:35:00|||||||||3341
1608295200000|2020-12-18 12:40:00|||||||||3702
1608295500000|2020-12-18 12:45:00|||||||||2585
1608295800000|2020-12-18 12:50:00|||||||||2655
1608296100000|2020-12-18 12:55:00|||||||||3866
1608296400000|2020-12-18 13:00:00|||||||||996
1608296700000|2020-12-18 13:05:00|||||||||366
1608297000000|2020-12-18 13:10:00|||||||||454
1608297300000|2020-12-18 13:15:00|||||||||3293
1608297600000|2020-12-18 13:20:00|||||||||1137
1608297900000|2020-12-18 13:25:00|||||||||262
1608298200000|2020-12-18 13:30:00|||||||||1193
1608298500000|2020-12-18 13:35:00|||||||||2375
1608298800000|2020-12-18 13:40:00|||||||||160
1608299100000|2020-12-18 13:45:00|||||||||654
1608299400000|2020-12-18 13:50:00|||||||||852
1608299700000|2020-12-18 13:55:00|||||||||686
1608300000000|2020-12-18 14:00:00|||||||||800
1608300300000|2020-12-18 14:05:00|||||||||4347
1608300600000|2020-12-18 14:10:00|||||||||1595
1608300900000|2020-12-18 14:15:00|||||||||527
1608301200000|2020-12-18 14:20:00|||||||||482
1608301500000|2020-12-18 14:25:00|||||||||1059
1608301800000|2020-12-18 14:30:00|||||||||628
1608302100000|2020-12-18 14:35:00|||||||||628
1608302400000|2020-12-18 14:40:00|||||||||705
1608302700000|2020-12-18 14:45:00|||||||||5229
1608303000000|2020-12-18 14:50:00|||||||||1377
1608303300000|2020-12-18 14:55:00|||||||||2852
1608303600000|2020-12-18 15:00:00|||||||||2861
1608303900000|2020-12-18 15:05:00|||||||||2022
1608304200000|2020-12-18 15:10:00|||||||||1159
1608304500000|2020-12-18 15:15:00|||||||||573
1608304800000|2020-12-18 15:20:00|||||||||2029
1608305100000|2020-12-18 15:25:00|||||||||2479
1608305400000|2020-12-18 15:30:00|||||||||4242
1608305700000|2020-12-18 15:35:00|||||||||2980
1608306000000|2020-12-18 15:40:00|||||||||1458
1608306300000|2020-12-18 15:45:00|||||||||4530
1608306600000|2020-12-18 15:50:00|||||||||154
1608306900000|2020-12-18 15:55:00|||||||||1414
1608307200000|2020-12-18 16:00:00|||||||||206
1608307500000|2020-12-18 16:05:00|||||||||1574
1608307800000|2020-12-18 16:10:00|||||||||736
1608308100000|2020-12-18 16:15:00|||||||||2362
1608308400000|2020-12-18 16:20:00|||||||||5262
1608308700000|2020-12-18 16:25:00|||||||||8364
1608309000000|2020-12-18 16:30:00|||||||||5289
1608309300000|2020-12-18 16:35:00|||||||||4671
1608309600000|2020-12-18 16:40:00|||||||||2400
1608309900000|2020-12-18 16:45:00|||||||||3193
1608310200000|2020-12-18 16:50:00|||||||||976
1608310500000|2020-12-18 16:55:00|||||||||805
1608310800000|2020-12-18 17:00:00|||||||||1670
1608311100000|2020-12-18 17:05:00|||||||||834
1608311400000|2020-12-18 17:10:00|||||||||406
1608311700000|2020-12-18 17:15:00|||||||||2583
1608312000000|2020-12-18 17:20:00|||||||||1402
1608312300000|2020-12-18 17:25:00|||||||||1300
1608312600000|2020-12-18 17:30:00|||||||||611
1608312900000|2020-12-18 17:35:00|||||||||1296
1608313200000|2020-12-18 17:40:00|||||||||982
1608313500000|2020-12-18 17:45:00|||||||||24
1608313800000|2020-12-18 17:50:00|||||||||1528
1608314100000|2020-12-18 17:55:00|||||||||1
1608314400000|2020-12-18 18:00:00|||||||||100
1608314700000|2020-12-18 18:05:00|||||||||417
1608315300000|2020-12-18 18:15:00|||||||||14
1608315600000|2020-12-18 18:20:00|||||||||749
1608315900000|2020-12-18 18:25:00|||||||||39
1608316800000|2020-12-18 18:40:00|||||||||100
1608317400000|2020-12-18 18:50:00|||||||||10
1608318000000|2020-12-18 19:00:00|||||||||10
1608318600000|2020-12-18 19:10:00|||||||||983
1608318900000|2020-12-18 19:15:00|||||||||305
1608319200000|2020-12-18 19:20:00|||||||||190
1608319500000|2020-12-18 19:25:00|||||||||788
1608319800000|2020-12-18 19:30:00|||||||||95
1608320100000|2020-12-18 19:35:00|||||||||264
1608320400000|2020-12-18 19:40:00|||||||||292
1608320700000|2020-12-18 19:45:00|||||||||315
1608321000000|2020-12-18 19:50:00|||||||||95
1608321300000|2020-12-18 19:55:00|||||||||144
1608322800000|2020-12-18 20:20:00|||||||||596
1608323100000|2020-12-18 20:25:00|||||||||3
1608323400000|2020-12-18 20:30:00|||||||||347
1608323700000|2020-12-18 20:35:00|||||||||141
1608324000000|2020-12-18 20:40:00|||||||||732
1608324300000|2020-12-18 20:45:00|||||||||429
1608324600000|2020-12-18 20:50:00|||||||||108
1608324900000|2020-12-18 20:55:00|||||||||318
1608510900000|2020-12-21 00:35:00|||||||||2
1608517800000|2020-12-21 02:30:00|||||||||15
1608519000000|2020-12-21 02:50:00|||||||||748
1608519300000|2020-12-21 02:55:00|||||||||1
1608519600000|2020-12-21 03:00:00|||||||||45
1608519900000|2020-12-21 03:05:00|||||||||20
1608520200000|2020-12-21 03:10:00|||||||||50
1608520800000|2020-12-21 03:20:00|||||||||50
1608525900000|2020-12-21 04:45:00|||||||||1
1608526800000|2020-12-21 05:00:00|||||||||1
1608527700000|2020-12-21 05:15:00|||||||||26
1608528900000|2020-12-21 05:35:00|||||||||1
1608529500000|2020-12-21 05:45:00|||||||||1
1608531000000|2020-12-21 06:10:00|||||||||1
1608531600000|2020-12-21 06:20:00|||||||||50
1608532200000|2020-12-21 06:30:00|||||||||1
1608533100000|2020-12-21 06:45:00|||||||||39
1608533400000|2020-12-21 06:50:00|||||||||21
1608533700000|2020-12-21 06:55:00|||||||||46
1608534000000|2020-12-21 07:00:00|||||||||63
1608534300000|2020-12-21 07:05:00|||||||||276
1608534600000|2020-12-21 07:10:00|||||||||314
1608534900000|2020-12-21 07:15:00|||||||||524
1608535200000|2020-12-21 07:20:00|||||||||172
1608535500000|2020-12-21 07:25:00|||||||||258
1608535800000|2020-12-21 07:30:00|||||||||1059
1608536100000|2020-12-21 07:35:00|||||||||1694
1608536400000|2020-12-21 07:40:00|||||||||777
1608536700000|2020-12-21 07:45:00|||||||||232
1608537000000|2020-12-21 07:50:00|||||||||935
1608537300000|2020-12-21 07:55:00|||||||||1817
1608537600000|2020-12-21 08:00:00|||||||||11814
1608537900000|2020-12-21 08:05:00|||||||||11314
1608538200000|2020-12-21 08:10:00|||||||||5504
1608538500000|2020-12-21 08:15:00|||||||||7551
1608538800000|2020-12-21 08:20:00|||||||||6311
1608539100000|2020-12-21 08:25:00|||||||||2282
1608539400000|2020-12-21 08:30:00|||||||||1657
1608539700000|2020-12-21 08:35:00|||||||||2480
1608540000000|2020-12-21 08:40:00|||||||||2523
1608540300000|2020-12-21 08:45:00|||||||||2786
1608540600000|2020-12-21 08:50:00|||||||||8573
1608540900000|2020-12-21 08:55:00|||||||||2198
1608541200000|2020-12-21 09:00:00|||||||||4049
1608541500000|2020-12-21 09:05:00|||||||||2138
1608541800000|2020-12-21 09:10:00|||||||||1118
1608542100000|2020-12-21 09:15:00|||||||||2218
1608542400000|2020-12-21 09:20:00|||||||||1317
1608542700000|2020-12-21 09:25:00|||||||||3841
1608543000000|2020-12-21 09:30:00|||||||||432
1608543300000|2020-12-21 09:35:00|||||||||1005
1608543600000|2020-12-21 09:40:00|||||||||1419
1608543900000|2020-12-21 09:45:00|||||||||2707
1608544200000|2020-12-21 09:50:00|||||||||2456
1608544500000|2020-12-21 09:55:00|||||||||718
1608544800000|2020-12-21 10:00:00|||||||||3210
1608545100000|2020-12-21 10:05:00|||||||||1602
1608545400000|2020-12-21 10:10:00|||||||||970
1608545700000|2020-12-21 10:15:00|||||||||2671
1608546000000|2020-12-21 10:20:00|||||||||2738
1608546300000|2020-12-21 10:25:00|||||||||3891
1608546600000|2020-12-21 10:30:00|||||||||10811
1608546900000|2020-12-21 10:35:00|||||||||2008
1608547200000|2020-12-21 10:40:00|||||||||4418
1608547500000|2020-12-21 10:45:00|||||||||7432
1608547800000|2020-12-21 10:50:00|||||||||10512
1608548100000|2020-12-21 10:55:00|||||||||5496
1608548400000|2020-12-21 11:00:00|||||||||1724
1608548700000|2020-12-21 11:05:00|||||||||3282
1608549000000|2020-12-21 11:10:00|||||||||5429
1608549300000|2020-12-21 11:15:00|||||||||454
1608549600000|2020-12-21 11:20:00|||||||||2648
1608549900000|2020-12-21 11:25:00|||||||||633
1608550200000|2020-12-21 11:30:00|||||||||1404
1608550500000|2020-12-21 11:35:00|||||||||2175
1608550800000|2020-12-21 11:40:00|||||||||724
1608551100000|2020-12-21 11:45:00|||||||||1598
1608551400000|2020-12-21 11:50:00|||||||||2722
1608551700000|2020-12-21 11:55:00|||||||||1707
1608552000000|2020-12-21 12:00:00|||||||||743
1608552300000|2020-12-21 12:05:00|||||||||1125
1608552600000|2020-12-21 12:10:00|||||||||1206
1608552900000|2020-12-21 12:15:00|||||||||678
1608553200000|2020-12-21 12:20:00|||||||||247
1608553500000|2020-12-21 12:25:00|||||||||1131
1608553800000|2020-12-21 12:30:00|||||||||1616
1608554100000|2020-12-21 12:35:00|||||||||2680
1608554400000|2020-12-21 12:40:00|||||||||2033
1608554700000|2020-12-21 12:45:00|||||||||401
1608555000000|2020-12-21 12:50:00|||||||||1136
1608555300000|2020-12-21 12:55:00|||||||||856
1608555600000|2020-12-21 13:00:00|||||||||693
1608555900000|2020-12-21 13:05:00|||||||||490
1608556200000|2020-12-21 13:10:00|||||||||265
1608556500000|2020-12-21 13:15:00|||||||||457
1608556800000|2020-12-21 13:20:00|||||||||4019
1608557100000|2020-12-21 13:25:00|||||||||677
1608557400000|2020-12-21 13:30:00|||||||||1205
1608557700000|2020-12-21 13:35:00|||||||||460
1608558000000|2020-12-21 13:40:00|||||||||507
1608558300000|2020-12-21 13:45:00|||||||||2658
1608558600000|2020-12-21 13:50:00|||||||||1766
1608558900000|2020-12-21 13:55:00|||||||||1052
1608559200000|2020-12-21 14:00:00|||||||||1159
1608559500000|2020-12-21 14:05:00|||||||||2107
1608559800000|2020-12-21 14:10:00|||||||||274
1608560100000|2020-12-21 14:15:00|||||||||783
1608560400000|2020-12-21 14:20:00|||||||||851
1608560700000|2020-12-21 14:25:00|||||||||469
1608561000000|2020-12-21 14:30:00|||||||||1532
1608561300000|2020-12-21 14:35:00|||||||||2465
1608561600000|2020-12-21 14:40:00|||||||||3566
1608561900000|2020-12-21 14:45:00|||||||||3397
1608562200000|2020-12-21 14:50:00|||||||||2489
1608562500000|2020-12-21 14:55:00|||||||||1824
1608562800000|2020-12-21 15:00:00|||||||||1208
1608563100000|2020-12-21 15:05:00|||||||||696
1608563400000|2020-12-21 15:10:00|||||||||3301
1608563700000|2020-12-21 15:15:00|||||||||1651
1608564000000|2020-12-21 15:20:00|||||||||1499
1608564300000|2020-12-21 15:25:00|||||||||598
1608564600000|2020-12-21 15:30:00|||||||||2698
1608564900000|2020-12-21 15:35:00|||||||||1182
1608565200000|2020-12-21 15:40:00|||||||||742
1608565500000|2020-12-21 15:45:00|||||||||402
1608565800000|2020-12-21 15:50:00|||||||||456
1608566100000|2020-12-21 15:55:00|||||||||1293
1608566400000|2020-12-21 16:00:00|||||||||2893
1608566700000|2020-12-21 16:05:00|||||||||1764
1608567000000|2020-12-21 16:10:00|||||||||5552
1608567300000|2020-12-21 16:15:00|||||||||959
1608567600000|2020-12-21 16:20:00|||||||||2498
1608567900000|2020-12-21 16:25:00|||||||||6512
1608568200000|2020-12-21 16:30:00|||||||||8121
1608568500000|2020-12-21 16:35:00|||||||||5911
1608568800000|2020-12-21 16:40:00|||||||||2564
1608569100000|2020-12-21 16:45:00|||||||||1464
1608569400000|2020-12-21 16:50:00|||||||||726
1608569700000|2020-12-21 16:55:00|||||||||31621
1608570000000|2020-12-21 17:00:00|||||||||542
1608570300000|2020-12-21 17:05:00|||||||||200
1608570600000|2020-12-21 17:10:00|||||||||700
1608570900000|2020-12-21 17:15:00|||||||||607
1608571200000|2020-12-21 17:20:00|||||||||4494
1608571500000|2020-12-21 17:25:00|||||||||305
1608571800000|2020-12-21 17:30:00|||||||||125
1608572100000|2020-12-21 17:35:00|||||||||12
1608572400000|2020-12-21 17:40:00|||||||||481
1608572700000|2020-12-21 17:45:00|||||||||148
1608573000000|2020-12-21 17:50:00|||||||||933
1608573300000|2020-12-21 17:55:00|||||||||610
1608573600000|2020-12-21 18:00:00|||||||||30
1608573900000|2020-12-21 18:05:00|||||||||767
1608574200000|2020-12-21 18:10:00|||||||||514
1608574500000|2020-12-21 18:15:00|||||||||15
1608574800000|2020-12-21 18:20:00|||||||||220
1608575100000|2020-12-21 18:25:00|||||||||150
1608575400000|2020-12-21 18:30:00|||||||||863
1608575700000|2020-12-21 18:35:00|||||||||811
1608576000000|2020-12-21 18:40:00|||||||||1179
1608576300000|2020-12-21 18:45:00|||||||||374
1608576600000|2020-12-21 18:50:00|||||||||283
1608576900000|2020-12-21 18:55:00|||||||||509
1608577200000|2020-12-21 19:00:00|||||||||88
1608577500000|2020-12-21 19:05:00|||||||||261
1608577800000|2020-12-21 19:10:00|||||||||4
1608578100000|2020-12-21 19:15:00|||||||||14
1608578400000|2020-12-21 19:20:00|||||||||34
1608578700000|2020-12-21 19:25:00|||||||||126
1608579000000|2020-12-21 19:30:00|||||||||57
1608579300000|2020-12-21 19:35:00|||||||||23
1608579600000|2020-12-21 19:40:00|||||||||6
1608579900000|2020-12-21 19:45:00|||||||||7
1608580200000|2020-12-21 19:50:00|||||||||1
1608580500000|2020-12-21 19:55:00|||||||||60
1608580800000|2020-12-21 20:00:00|||||||||45
1608581100000|2020-12-21 20:05:00|||||||||245
1608581400000|2020-12-21 20:10:00|||||||||25
1608582600000|2020-12-21 20:30:00|||||||||23
1608582900000|2020-12-21 20:35:00|||||||||19
1608583200000|2020-12-21 20:40:00|||||||||70
1608583500000|2020-12-21 20:45:00|||||||||165
1608583800000|2020-12-21 20:50:00|||||||||38
1608584100000|2020-12-21 20:55:00|||||||||270
1608617400000|2020-12-22 06:10:00|||||||||1
1608620700000|2020-12-22 07:05:00|||||||||105
1608621000000|2020-12-22 07:10:00|||||||||10
1608621300000|2020-12-22 07:15:00|||||||||127
1608621600000|2020-12-22 07:20:00|||||||||71
1608621900000|2020-12-22 07:25:00|||||||||21
1608622200000|2020-12-22 07:30:00|||||||||23
1608622800000|2020-12-22 07:40:00|||||||||157
1608623100000|2020-12-22 07:45:00|||||||||22
1608623400000|2020-12-22 07:50:00|||||||||1199
1608623700000|2020-12-22 07:55:00|||||||||195
1608624000000|2020-12-22 08:00:00|||||||||3158
1608624300000|2020-12-22 08:05:00|||||||||2697
1608624600000|2020-12-22 08:10:00|||||||||2377
1608624900000|2020-12-22 08:15:00|||||||||428
1608625200000|2020-12-22 08:20:00|||||||||1080
1608625500000|2020-12-22 08:25:00|||||||||1501
1608625800000|2020-12-22 08:30:00|||||||||668
1608626100000|2020-12-22 08:35:00|||||||||1715
1608626400000|2020-12-22 08:40:00|||||||||1327
1608626700000|2020-12-22 08:45:00|||||||||649
1608627000000|2020-12-22 08:50:00|||||||||813
1608627300000|2020-12-22 08:55:00|||||||||1651
1608627600000|2020-12-22 09:00:00|||||||||2195
1608627900000|2020-12-22 09:05:00|||||||||704
1608628200000|2020-12-22 09:10:00|||||||||456
1608628500000|2020-12-22 09:15:00|||||||||606
1608628800000|2020-12-22 09:20:00|||||||||262
1608629100000|2020-12-22 09:25:00|||||||||92
1608629400000|2020-12-22 09:30:00|||||||||290
1608629700000|2020-12-22 09:35:00|||||||||611
1608630000000|2020-12-22 09:40:00|||||||||123
1608630300000|2020-12-22 09:45:00|||||||||726
1608630600000|2020-12-22 09:50:00|||||||||95
1608630900000|2020-12-22 09:55:00|||||||||633
1608631200000|2020-12-22 10:00:00|||||||||1886
1608631500000|2020-12-22 10:05:00|||||||||322
1608631800000|2020-12-22 10:10:00|||||||||2287
1608632100000|2020-12-22 10:15:00|||||||||58
1608632400000|2020-12-22 10:20:00|||||||||14
1608632700000|2020-12-22 10:25:00|||||||||573
1608633000000|2020-12-22 10:30:00|||||||||70
1608633300000|2020-12-22 10:35:00|||||||||39
1608633600000|2020-12-22 10:40:00|||||||||150
1608633900000|2020-12-22 10:45:00|||||||||1875
1608634200000|2020-12-22 10:50:00|||||||||1361
1608634500000|2020-12-22 10:55:00|||||||||172
1608634800000|2020-12-22 11:00:00|||||||||893
1608635100000|2020-12-22 11:05:00|||||||||131
1608635400000|2020-12-22 11:10:00|||||||||216
1608635700000|2020-12-22 11:15:00|||||||||191
1608636000000|2020-12-22 11:20:00|||||||||165
1608636300000|2020-12-22 11:25:00|||||||||115
1608636600000|2020-12-22 11:30:00|||||||||128
1608636900000|2020-12-22 11:35:00|||||||||260
1608637200000|2020-12-22 11:40:00|||||||||298
1608637500000|2020-12-22 11:45:00|||||||||80
1608637800000|2020-12-22 11:50:00|||||||||45
1608638100000|2020-12-22 11:55:00|||||||||297
1608638400000|2020-12-22 12:00:00|||||||||188
1608638700000|2020-12-22 12:05:00|||||||||656
1608639000000|2020-12-22 12:10:00|||||||||184
1608639300000|2020-12-22 12:15:00|||||||||405
1608639600000|2020-12-22 12:20:00|||||||||257
1608639900000|2020-12-22 12:25:00|||||||||235
1608640200000|2020-12-22 12:30:00|||||||||758
1608640500000|2020-12-22 12:35:00|||||||||562
1608640800000|2020-12-22 12:40:00|||||||||400
1608641100000|2020-12-22 12:45:00|||||||||254
1608641400000|2020-12-22 12:50:00|||||||||195
1608641700000|2020-12-22 12:55:00|||||||||716
1608642000000|2020-12-22 13:00:00|||||||||317
1608642300000|2020-12-22 13:05:00|||||||||980
1608642600000|2020-12-22 13:10:00|||||||||293
1608642900000|2020-12-22 13:15:00|||||||||834
1608643200000|2020-12-22 13:20:00|||||||||318
1608643500000|2020-12-22 13:25:00|||||||||777
1608643800000|2020-12-22 13:30:00|||||||||1013
1608644100000|2020-12-22 13:35:00|||||||||570
1608644400000|2020-12-22 13:40:00|||||||||456
1608644700000|2020-12-22 13:45:00|||||||||459
1608645000000|2020-12-22 13:50:00|||||||||894
1608645300000|2020-12-22 13:55:00|||||||||134
1608645600000|2020-12-22 14:00:00|||||||||192
1608645900000|2020-12-22 14:05:00|||||||||55
1608646200000|2020-12-22 14:10:00|||||||||1321
1608646500000|2020-12-22 14:15:00|||||||||671
1608646800000|2020-12-22 14:20:00|||||||||1883
1608647100000|2020-12-22 14:25:00|||||||||105
1608647400000|2020-12-22 14:30:00|||||||||796
1608647700000|2020-12-22 14:35:00|||||||||783
1608648000000|2020-12-22 14:40:00|||||||||626
1608648300000|2020-12-22 14:45:00|||||||||821
1608648600000|2020-12-22 14:50:00|||||||||500
1608648900000|2020-12-22 14:55:00|||||||||520
1608649200000|2020-12-22 15:00:00|||||||||761
1608649500000|2020-12-22 15:05:00|||||||||974
1608649800000|2020-12-22 15:10:00|||||||||788
1608650100000|2020-12-22 15:15:00|||||||||781
1608650400000|2020-12-22 15:20:00|||||||||2437
1608650700000|2020-12-22 15:25:00|||||||||310
1608651000000|2020-12-22 15:30:00|||||||||572
1608651300000|2020-12-22 15:35:00|||||||||757
1608651600000|2020-12-22 15:40:00|||||||||1185
1608651900000|2020-12-22 15:45:00|||||||||1241
1608652200000|2020-12-22 15:50:00|||||||||547
1608652500000|2020-12-22 15:55:00|||||||||673
1608652800000|2020-12-22 16:00:00|||||||||4729
1608653100000|2020-12-22 16:05:00|||||||||1157
1608653400000|2020-12-22 16:10:00|||||||||1073
1608653700000|2020-12-22 16:15:00|||||||||1957
1608654000000|2020-12-22 16:20:00|||||||||2384
1608654300000|2020-12-22 16:25:00|||||||||1667
1608654600000|2020-12-22 16:30:00|||||||||6044
1608654900000|2020-12-22 16:35:00|||||||||4893
1608655200000|2020-12-22 16:40:00|||||||||2748
1608655500000|2020-12-22 16:45:00|||||||||90
1608655800000|2020-12-22 16:50:00|||||||||837
1608656100000|2020-12-22 16:55:00|||||||||247
1608656400000|2020-12-22 17:00:00|||||||||26
1608656700000|2020-12-22 17:05:00|||||||||142
1608657300000|2020-12-22 17:15:00|||||||||60
1608657600000|2020-12-22 17:20:00|||||||||36
1608657900000|2020-12-22 17:25:00|||||||||12
1608658200000|2020-12-22 17:30:00|||||||||23
1608658500000|2020-12-22 17:35:00|||||||||9
1608660000000|2020-12-22 18:00:00|||||||||57
1608660300000|2020-12-22 18:05:00|||||||||127
1608660600000|2020-12-22 18:10:00|||||||||5
1608664200000|2020-12-22 19:10:00|||||||||2
1608664500000|2020-12-22 19:15:00|||||||||13
1608664800000|2020-12-22 19:20:00|||||||||7
1608665100000|2020-12-22 19:25:00|||||||||58
1608665700000|2020-12-22 19:35:00|||||||||108
1608666600000|2020-12-22 19:50:00|||||||||3
1608666900000|2020-12-22 19:55:00|||||||||1
1608667800000|2020-12-22 20:10:00|||||||||1
1608668700000|2020-12-22 20:25:00|||||||||20
1608669000000|2020-12-22 20:30:00|||||||||12
1608669300000|2020-12-22 20:35:00|||||||||32
1608669600000|2020-12-22 20:40:00|||||||||20
1608669900000|2020-12-22 20:45:00|||||||||173
1608670200000|2020-12-22 20:50:00|||||||||52
1608670500000|2020-12-22 20:55:00|||||||||208
1608706800000|2020-12-23 07:00:00|||||||||6
1608707100000|2020-12-23 07:05:00|||||||||5
1608707400000|2020-12-23 07:10:00|||||||||283
1608707700000|2020-12-23 07:15:00|||||||||171
1608708000000|2020-12-23 07:20:00|||||||||149
1608708300000|2020-12-23 07:25:00|||||||||65
1608708600000|2020-12-23 07:30:00|||||||||19
1608708900000|2020-12-23 07:35:00|||||||||4
1608709800000|2020-12-23 07:50:00|||||||||12
1608710100000|2020-12-23 07:55:00|||||||||40
1608710400000|2020-12-23 08:00:00|||||||||1625
1608710700000|2020-12-23 08:05:00|||||||||1944
1608711000000|2020-12-23 08:10:00|||||||||371
1608711300000|2020-12-23 08:15:00|||||||||670
1608711600000|2020-12-23 08:20:00|||||||||1658
1608711900000|2020-12-23 08:25:00|||||||||798
1608712200000|2020-12-23 08:30:00|||||||||1130
1608712500000|2020-12-23 08:35:00|||||||||635
1608712800000|2020-12-23 08:40:00|||||||||687
1608713100000|2020-12-23 08:45:00|||||||||1311
1608713400000|2020-12-23 08:50:00|||||||||1388
1608713700000|2020-12-23 08:55:00|||||||||170
1608714000000|2020-12-23 09:00:00|||||||||86
1608714300000|2020-12-23 09:05:00|||||||||89
1608714600000|2020-12-23 09:10:00|||||||||43
1608714900000|2020-12-23 09:15:00|||||||||224
1608715200000|2020-12-23 09:20:00|||||||||183
1608715500000|2020-12-23 09:25:00|||||||||296
1608715800000|2020-12-23 09:30:00|||||||||118
1608716100000|2020-12-23 09:35:00|||||||||479
1608716400000|2020-12-23 09:40:00|||||||||209
1608716700000|2020-12-23 09:45:00|||||||||119
1608717000000|2020-12-23 09:50:00|||||||||43
1608717300000|2020-12-23 09:55:00|||||||||211
1608717600000|2020-12-23 10:00:00|||||||||30
1608717900000|2020-12-23 10:05:00|||||||||84
1608718200000|2020-12-23 10:10:00|||||||||63
1608718500000|2020-12-23 10:15:00|||||||||82
1608718800000|2020-12-23 10:20:00|||||||||70
1608719100000|2020-12-23 10:25:00|||||||||1606
1608719400000|2020-12-23 10:30:00|||||||||851
1608719700000|2020-12-23 10:35:00|||||||||676
1608720000000|2020-12-23 10:40:00|||||||||91
1608720300000|2020-12-23 10:45:00|||||||||45
1608720600000|2020-12-23 10:50:00|||||||||1522
1608720900000|2020-12-23 10:55:00|||||||||85
1608721200000|2020-12-23 11:00:00|||||||||2012
1608721500000|2020-12-23 11:05:00|||||||||88
1608721800000|2020-12-23 11:10:00|||||||||306
1608722100000|2020-12-23 11:15:00|||||||||211
1608722400000|2020-12-23 11:20:00|||||||||98
1608722700000|2020-12-23 11:25:00|||||||||34
1608723000000|2020-12-23 11:30:00|||||||||532
1608723300000|2020-12-23 11:35:00|||||||||62
1608723600000|2020-12-23 11:40:00|||||||||478
1608723900000|2020-12-23 11:45:00|||||||||37
1608724200000|2020-12-23 11:50:00|||||||||152
1608724500000|2020-12-23 11:55:00|||||||||169
1608724800000|2020-12-23 12:00:00|||||||||201
1608725100000|2020-12-23 12:05:00|||||||||65
1608725400000|2020-12-23 12:10:00|||||||||36
1608725700000|2020-12-23 12:15:00|||||||||117
1608726000000|2020-12-23 12:20:00|||||||||222
1608726300000|2020-12-23 12:25:00|||||||||95
1608726600000|2020-12-23 12:30:00|||||||||1494
1608726900000|2020-12-23 12:35:00|||||||||766
1608727200000|2020-12-23 12:40:00|||||||||21
1608727500000|2020-12-23 12:45:00|||||||||120
1608727800000|2020-12-23 12:50:00|||||||||19
1608728100000|2020-12-23 12:55:00|||||||||156
1608728400000|2020-12-23 13:00:00|||||||||1053
1608728700000|2020-12-23 13:05:00|||||||||281
1608729000000|2020-12-23 13:10:00|||||||||5311
1608729300000|2020-12-23 13:15:00|||||||||524
1608729600000|2020-12-23 13:20:00|||||||||432
1608729900000|2020-12-23 13:25:00|||||||||285
1608730200000|2020-12-23 13:30:00|||||||||90
1608730500000|2020-12-23 13:35:00|||||||||4793
1608730800000|2020-12-23 13:40:00|||||||||548
1608731100000|2020-12-23 13:45:00|||||||||34
1608731400000|2020-12-23 13:50:00|||||||||1605
1608731700000|2020-12-23 13:55:00|||||||||1718
1608732000000|2020-12-23 14:00:00|||||||||545
1608732300000|2020-12-23 14:05:00|||||||||735
1608732600000|2020-12-23 14:10:00|||||||||1205
1608732900000|2020-12-23 14:15:00|||||||||4194
1608733200000|2020-12-23 14:20:00|||||||||5067
1608733500000|2020-12-23 14:25:00|||||||||1608
1608733800000|2020-12-23 14:30:00|||||||||1234
1608734100000|2020-12-23 14:35:00|||||||||907
1608734400000|2020-12-23 14:40:00|||||||||4016
1608734700000|2020-12-23 14:45:00|||||||||2961
1608735000000|2020-12-23 14:50:00|||||||||6576
1608735300000|2020-12-23 14:55:00|||||||||2345
1608735600000|2020-12-23 15:00:00|||||||||4329
1608735900000|2020-12-23 15:05:00|||||||||8431
1608736200000|2020-12-23 15:10:00|||||||||4309
1608736500000|2020-12-23 15:15:00|||||||||5219
1608736800000|2020-12-23 15:20:00|||||||||2583
1608737100000|2020-12-23 15:25:00|||||||||1562
1608737400000|2020-12-23 15:30:00|||||||||1593
1608737700000|2020-12-23 15:35:00|||||||||55
1608738000000|2020-12-23 15:40:00|||||||||511
1608738300000|2020-12-23 15:45:00|||||||||1407
1608738600000|2020-12-23 15:50:00|||||||||1560
1608738900000|2020-12-23 15:55:00|||||||||1870
1608739200000|2020-12-23 16:00:00|||||||||1642
1608739500000|2020-12-23 16:05:00|||||||||2432
1608739800000|2020-12-23 16:10:00|||||||||4482
1608740100000|2020-12-23 16:15:00|||||||||3086
1608740400000|2020-12-23 16:20:00|||||||||1784
1608740700000|2020-12-23 16:25:00|||||||||3431
1608741000000|2020-12-23 16:30:00|||||||||5850
1608741300000|2020-12-23 16:35:00|||||||||1869
1608741600000|2020-12-23 16:40:00|||||||||1017
1608741900000|2020-12-23 16:45:00|||||||||630
1608742200000|2020-12-23 16:50:00|||||||||1613
1608742500000|2020-12-23 16:55:00|||||||||210
1608742800000|2020-12-23 17:00:00|||||||||214
1608743100000|2020-12-23 17:05:00|||||||||30
1608743400000|2020-12-23 17:10:00|||||||||36
1608743700000|2020-12-23 17:15:00|||||||||136
1608744000000|2020-12-23 17:20:00|||||||||340
1608744600000|2020-12-23 17:30:00|||||||||33
1608744900000|2020-12-23 17:35:00|||||||||6
1608745200000|2020-12-23 17:40:00|||||||||160
1608745500000|2020-12-23 17:45:00|||||||||85
1608745800000|2020-12-23 17:50:00|||||||||104
1608746100000|2020-12-23 17:55:00|||||||||1
1608746400000|2020-12-23 18:00:00|||||||||5
1608746700000|2020-12-23 18:05:00|||||||||449
1608747000000|2020-12-23 18:10:00|||||||||12
1608747300000|2020-12-23 18:15:00|||||||||4
1608747600000|2020-12-23 18:20:00|||||||||4
1608747900000|2020-12-23 18:25:00|||||||||26
1608748200000|2020-12-23 18:30:00|||||||||1
1608748500000|2020-12-23 18:35:00|||||||||12
1608748800000|2020-12-23 18:40:00|||||||||253
1608749100000|2020-12-23 18:45:00|||||||||2
1608749400000|2020-12-23 18:50:00|||||||||214
1608749700000|2020-12-23 18:55:00|||||||||2
1608750000000|2020-12-23 19:00:00|||||||||2
1608750300000|2020-12-23 19:05:00|||||||||54
1608750600000|2020-12-23 19:10:00|||||||||6
1608750900000|2020-12-23 19:15:00|||||||||8
1608751200000|2020-12-23 19:20:00|||||||||3
1608751500000|2020-12-23 19:25:00|||||||||10
1608751800000|2020-12-23 19:30:00|||||||||9
1608752400000|2020-12-23 19:40:00|||||||||467
1608753000000|2020-12-23 19:50:00|||||||||1
1608753300000|2020-12-23 19:55:00|||||||||13
1608753600000|2020-12-23 20:00:00|||||||||11
1608753900000|2020-12-23 20:05:00|||||||||32
1608754200000|2020-12-23 20:10:00|||||||||25
1608754500000|2020-12-23 20:15:00|||||||||2
1608754800000|2020-12-23 20:20:00|||||||||13
1608755400000|2020-12-23 20:30:00|||||||||3
1608755700000|2020-12-23 20:35:00|||||||||26
1608756000000|2020-12-23 20:40:00|||||||||18
1608756300000|2020-12-23 20:45:00|||||||||152
1608756600000|2020-12-23 20:50:00|||||||||265
1608756900000|2020-12-23 20:55:00|||||||||364
1609138500000|2020-12-28 06:55:00|||||||||69
1609138800000|2020-12-28 07:00:00|||||||||132
1609139100000|2020-12-28 07:05:00|||||||||349
1609139400000|2020-12-28 07:10:00|||||||||279
1609139700000|2020-12-28 07:15:00|||||||||119
1609140000000|2020-12-28 07:20:00|||||||||6
1609140300000|2020-12-28 07:25:00|||||||||101
1609140600000|2020-12-28 07:30:00|||||||||4
1609140900000|2020-12-28 07:35:00|||||||||7
1609141200000|2020-12-28 07:40:00|||||||||354
1609141500000|2020-12-28 07:45:00|||||||||351
1609141800000|2020-12-28 07:50:00|||||||||120
1609142100000|2020-12-28 07:55:00|||||||||140
1609142400000|2020-12-28 08:00:00|||||||||2984
1609142700000|2020-12-28 08:05:00|||||||||1571
1609143000000|2020-12-28 08:10:00|||||||||1101
1609143300000|2020-12-28 08:15:00|||||||||456
1609143600000|2020-12-28 08:20:00|||||||||1277
1609143900000|2020-12-28 08:25:00|||||||||1082
1609144200000|2020-12-28 08:30:00|||||||||651
1609144500000|2020-12-28 08:35:00|||||||||424
1609144800000|2020-12-28 08:40:00|||||||||397
1609145100000|2020-12-28 08:45:00|||||||||412
1609145400000|2020-12-28 08:50:00|||||||||1022
1609145700000|2020-12-28 08:55:00|||||||||1414
1609146000000|2020-12-28 09:00:00|||||||||422
1609146300000|2020-12-28 09:05:00|||||||||1485
1609146600000|2020-12-28 09:10:00|||||||||778
1609146900000|2020-12-28 09:15:00|||||||||464
1609147200000|2020-12-28 09:20:00|||||||||263
1609147500000|2020-12-28 09:25:00|||||||||901
1609147800000|2020-12-28 09:30:00|||||||||617
1609148100000|2020-12-28 09:35:00|||||||||388
1609148400000|2020-12-28 09:40:00|||||||||384
1609148700000|2020-12-28 09:45:00|||||||||397
1609149000000|2020-12-28 09:50:00|||||||||111
1609149300000|2020-12-28 09:55:00|||||||||177
1609149600000|2020-12-28 10:00:00|||||||||500
1609149900000|2020-12-28 10:05:00|||||||||285
1609150200000|2020-12-28 10:10:00|||||||||328
1609150500000|2020-12-28 10:15:00|||||||||626
1609150800000|2020-12-28 10:20:00|||||||||273
1609151100000|2020-12-28 10:25:00|||||||||235
1609151400000|2020-12-28 10:30:00|||||||||1126
1609151700000|2020-12-28 10:35:00|||||||||183
1609152000000|2020-12-28 10:40:00|||||||||152
1609152300000|2020-12-28 10:45:00|||||||||113
1609152600000|2020-12-28 10:50:00|||||||||526
1609152900000|2020-12-28 10:55:00|||||||||695
1609153200000|2020-12-28 11:00:00|||||||||795
1609153500000|2020-12-28 11:05:00|||||||||570
1609153800000|2020-12-28 11:10:00|||||||||297
1609154100000|2020-12-28 11:15:00|||||||||327
1609154400000|2020-12-28 11:20:00|||||||||559
1609154700000|2020-12-28 11:25:00|||||||||16
1609155000000|2020-12-28 11:30:00|||||||||1829
1609155300000|2020-12-28 11:35:00|||||||||128
1609155600000|2020-12-28 11:40:00|||||||||120
1609155900000|2020-12-28 11:45:00|||||||||654
1609156200000|2020-12-28 11:50:00|||||||||563
1609156500000|2020-12-28 11:55:00|||||||||329
1609156800000|2020-12-28 12:00:00|||||||||259
1609157100000|2020-12-28 12:05:00|||||||||204
1609157400000|2020-12-28 12:10:00|||||||||525
1609157700000|2020-12-28 12:15:00|||||||||664
1609158000000|2020-12-28 12:20:00|||||||||322
1609158300000|2020-12-28 12:25:00|||||||||228
1609158600000|2020-12-28 12:30:00|||||||||809
1609158900000|2020-12-28 12:35:00|||||||||81
1609159200000|2020-12-28 12:40:00|||||||||295
1609159500000|2020-12-28 12:45:00|||||||||115
1609159800000|2020-12-28 12:50:00|||||||||380
1609160100000|2020-12-28 12:55:00|||||||||223
1609160400000|2020-12-28 13:00:00|||||||||1239
1609160700000|2020-12-28 13:05:00|||||||||424
1609161000000|2020-12-28 13:10:00|||||||||345
1609161300000|2020-12-28 13:15:00|||||||||316
1609161600000|2020-12-28 13:20:00|||||||||265
1609161900000|2020-12-28 13:25:00|||||||||549
1609162200000|2020-12-28 13:30:00|||||||||339
1609162500000|2020-12-28 13:35:00|||||||||441
1609162800000|2020-12-28 13:40:00|||||||||191
1609163100000|2020-12-28 13:45:00|||||||||268
1609163400000|2020-12-28 13:50:00|||||||||200
1609163700000|2020-12-28 13:55:00|||||||||422
1609164000000|2020-12-28 14:00:00|||||||||1190
1609164300000|2020-12-28 14:05:00|||||||||217
1609164600000|2020-12-28 14:10:00|||||||||1176
1609164900000|2020-12-28 14:15:00|||||||||887
1609165200000|2020-12-28 14:20:00|||||||||906
1609165500000|2020-12-28 14:25:00|||||||||774
1609165800000|2020-12-28 14:30:00|||||||||1372
1609166100000|2020-12-28 14:35:00|||||||||1447
1609166400000|2020-12-28 14:40:00|||||||||1015
1609166700000|2020-12-28 14:45:00|||||||||1578
1609167000000|2020-12-28 14:50:00|||||||||373
1609167300000|2020-12-28 14:55:00|||||||||716
1609167600000|2020-12-28 15:00:00|||||||||497
1609167900000|2020-12-28 15:05:00|||||||||416
1609168200000|2020-12-28 15:10:00|||||||||801
1609168500000|2020-12-28 15:15:00|||||||||415
1609168800000|2020-12-28 15:20:00|||||||||239
1609169100000|2020-12-28 15:25:00|||||||||734
1609169400000|2020-12-28 15:30:00|||||||||672
1609169700000|2020-12-28 15:35:00|||||||||446
1609170000000|2020-12-28 15:40:00|||||||||863
1609170300000|2020-12-28 15:45:00|||||||||1546
1609170600000|2020-12-28 15:50:00|||||||||608
1609170900000|2020-12-28 15:55:00|||||||||1128
1609171200000|2020-12-28 16:00:00|||||||||882
1609171500000|2020-12-28 16:05:00|||||||||1493
1609171800000|2020-12-28 16:10:00|||||||||903
1609172100000|2020-12-28 16:15:00|||||||||990
1609172400000|2020-12-28 16:20:00|||||||||3976
1609172700000|2020-12-28 16:25:00|||||||||2598
1609173000000|2020-12-28 16:30:00|||||||||1464
1609173300000|2020-12-28 16:35:00|||||||||519
1609173600000|2020-12-28 16:40:00|||||||||266
1609173900000|2020-12-28 16:45:00|||||||||231
1609174200000|2020-12-28 16:50:00|||||||||45
1609174500000|2020-12-28 16:55:00|||||||||10
1609175100000|2020-12-28 17:05:00|||||||||310
1609175400000|2020-12-28 17:10:00|||||||||441
1609176000000|2020-12-28 17:20:00|||||||||782
1609176300000|2020-12-28 17:25:00|||||||||5
1609176600000|2020-12-28 17:30:00|||||||||21
1609176900000|2020-12-28 17:35:00|||||||||206
1609177200000|2020-12-28 17:40:00|||||||||3
1609177800000|2020-12-28 17:50:00|||||||||29
1609178100000|2020-12-28 17:55:00|||||||||27
1609178400000|2020-12-28 18:00:00|||||||||27
1609179300000|2020-12-28 18:15:00|||||||||23
1609181700000|2020-12-28 18:55:00|||||||||5
1609182900000|2020-12-28 19:15:00|||||||||55
1609185000000|2020-12-28 19:50:00|||||||||246
1609185300000|2020-12-28 19:55:00|||||||||25
1609185900000|2020-12-28 20:05:00|||||||||17
1609186200000|2020-12-28 20:10:00|||||||||6
1609186800000|2020-12-28 20:20:00|||||||||44
1609187100000|2020-12-28 20:25:00|||||||||45
1609187400000|2020-12-28 20:30:00|||||||||50
1609188000000|2020-12-28 20:40:00|||||||||78
1609188300000|2020-12-28 20:45:00|||||||||120
1609188600000|2020-12-28 20:50:00|||||||||149
1609188900000|2020-12-28 20:55:00|||||||||209
1609206300000|2020-12-29 01:45:00|||||||||100
1609223400000|2020-12-29 06:30:00|||||||||10
1609224900000|2020-12-29 06:55:00|||||||||10
1609225200000|2020-12-29 07:00:00|||||||||3
1609225500000|2020-12-29 07:05:00|||||||||429
1609225800000|2020-12-29 07:10:00|||||||||261
1609226100000|2020-12-29 07:15:00|||||||||23
1609226400000|2020-12-29 07:20:00|||||||||12
1609227300000|2020-12-29 07:35:00|||||||||85
1609227600000|2020-12-29 07:40:00|||||||||7
1609227900000|2020-12-29 07:45:00|||||||||7
1609228200000|2020-12-29 07:50:00|||||||||115
1609228500000|2020-12-29 07:55:00|||||||||308
1609228800000|2020-12-29 08:00:00|||||||||2491
1609229100000|2020-12-29 08:05:00|||||||||1938
1609229400000|2020-12-29 08:10:00|||||||||578
1609229700000|2020-12-29 08:15:00|||||||||4999
1609230000000|2020-12-29 08:20:00|||||||||1365
1609230300000|2020-12-29 08:25:00|||||||||2476
1609230600000|2020-12-29 08:30:00|||||||||256
1609230900000|2020-12-29 08:35:00|||||||||289
1609231200000|2020-12-29 08:40:00|||||||||575
1609231500000|2020-12-29 08:45:00|||||||||785
1609231800000|2020-12-29 08:50:00|||||||||2181
1609232100000|2020-12-29 08:55:00|||||||||488
1609232400000|2020-12-29 09:00:00|||||||||158
1609232700000|2020-12-29 09:05:00|||||||||1680
1609233000000|2020-12-29 09:10:00|||||||||221
1609233300000|2020-12-29 09:15:00|||||||||818
1609233600000|2020-12-29 09:20:00|||||||||311
1609233900000|2020-12-29 09:25:00|||||||||93
1609234200000|2020-12-29 09:30:00|||||||||428
1609234500000|2020-12-29 09:35:00|||||||||1185
1609234800000|2020-12-29 09:40:00|||||||||176
1609235100000|2020-12-29 09:45:00|||||||||991
1609235400000|2020-12-29 09:50:00|||||||||193
1609235700000|2020-12-29 09:55:00|||||||||151
1609236000000|2020-12-29 10:00:00|||||||||100
1609236300000|2020-12-29 10:05:00|||||||||195
1609236600000|2020-12-29 10:10:00|||||||||980
1609236900000|2020-12-29 10:15:00|||||||||774
1609237200000|2020-12-29 10:20:00|||||||||1587
1609237500000|2020-12-29 10:25:00|||||||||463
1609237800000|2020-12-29 10:30:00|||||||||201
1609238100000|2020-12-29 10:35:00|||||||||400
1609238400000|2020-12-29 10:40:00|||||||||826
1609238700000|2020-12-29 10:45:00|||||||||552
1609239000000|2020-12-29 10:50:00|||||||||130
1609239300000|2020-12-29 10:55:00|||||||||157
1609239600000|2020-12-29 11:00:00|||||||||348
1609239900000|2020-12-29 11:05:00|||||||||296
1609240200000|2020-12-29 11:10:00|||||||||24
1609240500000|2020-12-29 11:15:00|||||||||352
1609240800000|2020-12-29 11:20:00|||||||||739
1609241100000|2020-12-29 11:25:00|||||||||151
1609241400000|2020-12-29 11:30:00|||||||||281
1609241700000|2020-12-29 11:35:00|||||||||38
1609242000000|2020-12-29 11:40:00|||||||||46
1609242300000|2020-12-29 11:45:00|||||||||215
1609242600000|2020-12-29 11:50:00|||||||||346
1609242900000|2020-12-29 11:55:00|||||||||107
1609243200000|2020-12-29 12:00:00|||||||||90
1609243500000|2020-12-29 12:05:00|||||||||71
1609243800000|2020-12-29 12:10:00|||||||||47
1609244100000|2020-12-29 12:15:00|||||||||29
1609244400000|2020-12-29 12:20:00|||||||||91
1609244700000|2020-12-29 12:25:00|||||||||450
1609245000000|2020-12-29 12:30:00|||||||||60
1609245300000|2020-12-29 12:35:00|||||||||2886
1609245600000|2020-12-29 12:40:00|||||||||393
1609245900000|2020-12-29 12:45:00|||||||||85
1609246200000|2020-12-29 12:50:00|||||||||19
1609246500000|2020-12-29 12:55:00|||||||||31
1609246800000|2020-12-29 13:00:00|||||||||259
1609247100000|2020-12-29 13:05:00|||||||||361
1609247400000|2020-12-29 13:10:00|||||||||169
1609247700000|2020-12-29 13:15:00|||||||||190
1609248000000|2020-12-29 13:20:00|||||||||141
1609248300000|2020-12-29 13:25:00|||||||||556
1609248600000|2020-12-29 13:30:00|||||||||3000
1609248900000|2020-12-29 13:35:00|||||||||1335
1609249200000|2020-12-29 13:40:00|||||||||188
1609249500000|2020-12-29 13:45:00|||||||||230
1609249800000|2020-12-29 13:50:00|||||||||239
1609250100000|2020-12-29 13:55:00|||||||||916
1609250400000|2020-12-29 14:00:00|||||||||219
1609250700000|2020-12-29 14:05:00|||||||||114
1609251000000|2020-12-29 14:10:00|||||||||25
1609251300000|2020-12-29 14:15:00|||||||||332
1609251600000|2020-12-29 14:20:00|||||||||180
1609251900000|2020-12-29 14:25:00|||||||||283
1609252200000|2020-12-29 14:30:00|||||||||667
1609252500000|2020-12-29 14:35:00|||||||||247
1609252800000|2020-12-29 14:40:00|||||||||107
1609253100000|2020-12-29 14:45:00|||||||||348
1609253400000|2020-12-29 14:50:00|||||||||4066
1609253700000|2020-12-29 14:55:00|||||||||1965
1609254000000|2020-12-29 15:00:00|||||||||2050
1609254300000|2020-12-29 15:05:00|||||||||1058
1609254600000|2020-12-29 15:10:00|||||||||2399
1609254900000|2020-12-29 15:15:00|||||||||1502
1609255200000|2020-12-29 15:20:00|||||||||223
1609255500000|2020-12-29 15:25:00|||||||||958
1609255800000|2020-12-29 15:30:00|||||||||721
1609256100000|2020-12-29 15:35:00|||||||||477
1609256400000|2020-12-29 15:40:00|||||||||365
1609256700000|2020-12-29 15:45:00|||||||||132
1609257000000|2020-12-29 15:50:00|||||||||127
1609257300000|2020-12-29 15:55:00|||||||||391
1609257600000|2020-12-29 16:00:00|||||||||447
1609257900000|2020-12-29 16:05:00|||||||||559
1609258200000|2020-12-29 16:10:00|||||||||535
1609258500000|2020-12-29 16:15:00|||||||||771
1609258800000|2020-12-29 16:20:00|||||||||1422
1609259100000|2020-12-29 16:25:00|||||||||1457
1609259400000|2020-12-29 16:30:00|||||||||2418
1609259700000|2020-12-29 16:35:00|||||||||643
1609260000000|2020-12-29 16:40:00|||||||||1045
1609260300000|2020-12-29 16:45:00|||||||||1822
1609260600000|2020-12-29 16:50:00|||||||||284
1609260900000|2020-12-29 16:55:00|||||||||93
1609261200000|2020-12-29 17:00:00|||||||||115
1609261500000|2020-12-29 17:05:00|||||||||330
1609261800000|2020-12-29 17:10:00|||||||||733
1609262100000|2020-12-29 17:15:00|||||||||220
1609262400000|2020-12-29 17:20:00|||||||||182
1609262700000|2020-12-29 17:25:00|||||||||26
1609263000000|2020-12-29 17:30:00|||||||||114
1609263300000|2020-12-29 17:35:00|||||||||87
1609263600000|2020-12-29 17:40:00|||||||||41
1609263900000|2020-12-29 17:45:00|||||||||66
1609264200000|2020-12-29 17:50:00|||||||||24
1609264500000|2020-12-29 17:55:00|||||||||183
1609264800000|2020-12-29 18:00:00|||||||||12
1609265100000|2020-12-29 18:05:00|||||||||25
1609265400000|2020-12-29 18:10:00|||||||||42
1609266300000|2020-12-29 18:25:00|||||||||9
1609266600000|2020-12-29 18:30:00|||||||||1
1609266900000|2020-12-29 18:35:00|||||||||22
1609267200000|2020-12-29 18:40:00|||||||||26
1609267800000|2020-12-29 18:50:00|||||||||3
1609268400000|2020-12-29 19:00:00|||||||||5
1609268700000|2020-12-29 19:05:00|||||||||45
1609269000000|2020-12-29 19:10:00|||||||||20
1609269300000|2020-12-29 19:15:00|||||||||25
1609269600000|2020-12-29 19:20:00|||||||||1
1609269900000|2020-12-29 19:25:00|||||||||2
1609270200000|2020-12-29 19:30:00|||||||||35
1609270500000|2020-12-29 19:35:00|||||||||4
1609270800000|2020-12-29 19:40:00|||||||||20
1609271400000|2020-12-29 19:50:00|||||||||6
1609272300000|2020-12-29 20:05:00|||||||||40
1609272600000|2020-12-29 20:10:00|||||||||10
1609272900000|2020-12-29 20:15:00|||||||||10
1609273200000|2020-12-29 20:20:00|||||||||200
1609273500000|2020-12-29 20:25:00|||||||||21
1609274100000|2020-12-29 20:35:00|||||||||48
1609274400000|2020-12-29 20:40:00|||||||||15
1609274700000|2020-12-29 20:45:00|||||||||227
1609275000000|2020-12-29 20:50:00|||||||||93
1609275300000|2020-12-29 20:55:00|||||||||187
1609311600000|2020-12-30 07:00:00|||||||||13
1609311900000|2020-12-30 07:05:00|||||||||9
1609312500000|2020-12-30 07:15:00|||||||||15
1609313100000|2020-12-30 07:25:00|||||||||9
1609313400000|2020-12-30 07:30:00|||||||||7
1609314000000|2020-12-30 07:40:00|||||||||15
1609314900000|2020-12-30 07:55:00|||||||||317
1609315200000|2020-12-30 08:00:00|||||||||763
1609315500000|2020-12-30 08:05:00|||||||||862
1609315800000|2020-12-30 08:10:00|||||||||1447
1609316100000|2020-12-30 08:15:00|||||||||504
1609316400000|2020-12-30 08:20:00|||||||||650
1609316700000|2020-12-30 08:25:00|||||||||443
1609317000000|2020-12-30 08:30:00|||||||||842
1609317300000|2020-12-30 08:35:00|||||||||1196
1609317600000|2020-12-30 08:40:00|||||||||230
1609317900000|2020-12-30 08:45:00|||||||||531
1609318200000|2020-12-30 08:50:00|||||||||872
1609318500000|2020-12-30 08:55:00|||||||||312
1609318800000|2020-12-30 09:00:00|||||||||351
1609319100000|2020-12-30 09:05:00|||||||||469
1609319400000|2020-12-30 09:10:00|||||||||525
1609319700000|2020-12-30 09:15:00|||||||||524
1609320000000|2020-12-30 09:20:00|||||||||591
1609320300000|2020-12-30 09:25:00|||||||||407
1609320600000|2020-12-30 09:30:00|||||||||1234
1609320900000|2020-12-30 09:35:00|||||||||587
1609321200000|2020-12-30 09:40:00|||||||||343
1609321500000|2020-12-30 09:45:00|||||||||169
1609321800000|2020-12-30 09:50:00|||||||||185
1609322100000|2020-12-30 09:55:00|||||||||424
1609322400000|2020-12-30 10:00:00|||||||||635
1609322700000|2020-12-30 10:05:00|||||||||187
1609323000000|2020-12-30 10:10:00|||||||||835
1609323300000|2020-12-30 10:15:00|||||||||251
1609323600000|2020-12-30 10:20:00|||||||||449
1609323900000|2020-12-30 10:25:00|||||||||883
1609324200000|2020-12-30 10:30:00|||||||||84
1609324500000|2020-12-30 10:35:00|||||||||146
1609324800000|2020-12-30 10:40:00|||||||||2301
1609325100000|2020-12-30 10:45:00|||||||||283
1609325400000|2020-12-30 10:50:00|||||||||108
1609325700000|2020-12-30 10:55:00|||||||||175
1609326000000|2020-12-30 11:00:00|||||||||323
1609326300000|2020-12-30 11:05:00|||||||||70
1609326600000|2020-12-30 11:10:00|||||||||197
1609326900000|2020-12-30 11:15:00|||||||||251
1609327200000|2020-12-30 11:20:00|||||||||317
1609327500000|2020-12-30 11:25:00|||||||||392
1609327800000|2020-12-30 11:30:00|||||||||200
1609328100000|2020-12-30 11:35:00|||||||||130
1609328400000|2020-12-30 11:40:00|||||||||845
1609328700000|2020-12-30 11:45:00|||||||||82
1609329000000|2020-12-30 11:50:00|||||||||200
1609329300000|2020-12-30 11:55:00|||||||||598
1609329600000|2020-12-30 12:00:00|||||||||511
1609329900000|2020-12-30 12:05:00|||||||||361
1609330200000|2020-12-30 12:10:00|||||||||101
1609330500000|2020-12-30 12:15:00|||||||||141
1609330800000|2020-12-30 12:20:00|||||||||509
1609331100000|2020-12-30 12:25:00|||||||||66
1609331400000|2020-12-30 12:30:00|||||||||88
1609331700000|2020-12-30 12:35:00|||||||||370
1609332000000|2020-12-30 12:40:00|||||||||118
1609332300000|2020-12-30 12:45:00|||||||||211
1609332600000|2020-12-30 12:50:00|||||||||1574
1609332900000|2020-12-30 12:55:00|||||||||276
1609333200000|2020-12-30 13:00:00|||||||||374
1609333500000|2020-12-30 13:05:00|||||||||242
1609333800000|2020-12-30 13:10:00|||||||||270
1609334100000|2020-12-30 13:15:00|||||||||594
1609334400000|2020-12-30 13:20:00|||||||||192
1609334700000|2020-12-30 13:25:00|||||||||340
1609335000000|2020-12-30 13:30:00|||||||||198
1609335300000|2020-12-30 13:35:00|||||||||343
1609335600000|2020-12-30 13:40:00|||||||||295
1609335900000|2020-12-30 13:45:00|||||||||136
1609336200000|2020-12-30 13:50:00|||||||||217
1609336500000|2020-12-30 13:55:00|||||||||142
1609336800000|2020-12-30 14:00:00|||||||||206
1609337100000|2020-12-30 14:05:00|||||||||123
1609337400000|2020-12-30 14:10:00|||||||||104
1609337700000|2020-12-30 14:15:00|||||||||148
1609338000000|2020-12-30 14:20:00|||||||||1027
1609338300000|2020-12-30 14:25:00|||||||||183
1609338600000|2020-12-30 14:30:00|||||||||452
1609338900000|2020-12-30 14:35:00|||||||||309
1609339200000|2020-12-30 14:40:00|||||||||730
1609339500000|2020-12-30 14:45:00|||||||||512
1609339800000|2020-12-30 14:50:00|||||||||461
1609340100000|2020-12-30 14:55:00|||||||||397
1609340400000|2020-12-30 15:00:00|||||||||287
1609340700000|2020-12-30 15:05:00|||||||||267
1609341000000|2020-12-30 15:10:00|||||||||293
1609341300000|2020-12-30 15:15:00|||||||||141
1609341600000|2020-12-30 15:20:00|||||||||364
1609341900000|2020-12-30 15:25:00|||||||||1124
1609342200000|2020-12-30 15:30:00|||||||||779
1609342500000|2020-12-30 15:35:00|||||||||542
1609342800000|2020-12-30 15:40:00|||||||||100
1609343100000|2020-12-30 15:45:00|||||||||133
1609343400000|2020-12-30 15:50:00|||||||||298
1609343700000|2020-12-30 15:55:00|||||||||704
1609344000000|2020-12-30 16:00:00|||||||||552
1609344300000|2020-12-30 16:05:00|||||||||460
1609344600000|2020-12-30 16:10:00|||||||||2666
1609344900000|2020-12-30 16:15:00|||||||||589
1609345200000|2020-12-30 16:20:00|||||||||1538
1609345500000|2020-12-30 16:25:00|||||||||1082
1609345800000|2020-12-30 16:30:00|||||||||3940
1609346100000|2020-12-30 16:35:00|||||||||1987
1609346400000|2020-12-30 16:40:00|||||||||129
1609346700000|2020-12-30 16:45:00|||||||||607
1609347000000|2020-12-30 16:50:00|||||||||107
1609347300000|2020-12-30 16:55:00|||||||||36
1609347600000|2020-12-30 17:00:00|||||||||128
1609347900000|2020-12-30 17:05:00|||||||||676
1609348200000|2020-12-30 17:10:00|||||||||706
1609348500000|2020-12-30 17:15:00|||||||||106
1609348800000|2020-12-30 17:20:00|||||||||46
1609349100000|2020-12-30 17:25:00|||||||||1
1609349400000|2020-12-30 17:30:00|||||||||18
1609349700000|2020-12-30 17:35:00|||||||||1
1609350600000|2020-12-30 17:50:00|||||||||1
1609351800000|2020-12-30 18:10:00|||||||||2
1609352700000|2020-12-30 18:25:00|||||||||7
1609353000000|2020-12-30 18:30:00|||||||||10
1609353600000|2020-12-30 18:40:00|||||||||23
1609353900000|2020-12-30 18:45:00|||||||||3
1609354500000|2020-12-30 18:55:00|||||||||4
1609355400000|2020-12-30 19:10:00|||||||||10
1609356000000|2020-12-30 19:20:00|||||||||13
1609356300000|2020-12-30 19:25:00|||||||||1
1609356600000|2020-12-30 19:30:00|||||||||42
1609356900000|2020-12-30 19:35:00|||||||||20
1609357500000|2020-12-30 19:45:00|||||||||6
1609357800000|2020-12-30 19:50:00|||||||||15
1609358100000|2020-12-30 19:55:00|||||||||8
1609358400000|2020-12-30 20:00:00|||||||||7
1609358700000|2020-12-30 20:05:00|||||||||5
1609359000000|2020-12-30 20:10:00|||||||||1
1609359300000|2020-12-30 20:15:00|||||||||1
1609359600000|2020-12-30 20:20:00|||||||||20
1609359900000|2020-12-30 20:25:00|||||||||25
1609360200000|2020-12-30 20:30:00|||||||||2
1609360500000|2020-12-30 20:35:00|||||||||2
1609360800000|2020-12-30 20:40:00|||||||||37
1609361100000|2020-12-30 20:45:00|||||||||23
1609361400000|2020-12-30 20:50:00|||||||||10
1609361700000|2020-12-30 20:55:00|||||||||191
1609741800000|2021-01-04 06:30:00|||||||||101
1609742100000|2021-01-04 06:35:00|||||||||25
1609742400000|2021-01-04 06:40:00|||||||||40
1609742700000|2021-01-04 06:45:00|||||||||7
1609743600000|2021-01-04 07:00:00|||||||||313
1609743900000|2021-01-04 07:05:00|||||||||313
1609744200000|2021-01-04 07:10:00|||||||||79
1609744500000|2021-01-04 07:15:00|||||||||156
1609745100000|2021-01-04 07:25:00|||||||||9
1609745400000|2021-01-04 07:30:00|||||||||32
1609745700000|2021-01-04 07:35:00|||||||||106
1609746000000|2021-01-04 07:40:00|||||||||42
1609746300000|2021-01-04 07:45:00|||||||||251
1609746600000|2021-01-04 07:50:00|||||||||42
1609746900000|2021-01-04 07:55:00|||||||||851
1609747200000|2021-01-04 08:00:00|||||||||2667
1609747500000|2021-01-04 08:05:00|||||||||1925
1609747800000|2021-01-04 08:10:00|||||||||1057
1609748100000|2021-01-04 08:15:00|||||||||1961
1609748400000|2021-01-04 08:20:00|||||||||3051
1609748700000|2021-01-04 08:25:00|||||||||6378
1609749000000|2021-01-04 08:30:00|||||||||4560
1609749300000|2021-01-04 08:35:00|||||||||4942
1609749600000|2021-01-04 08:40:00|||||||||2631
1609749900000|2021-01-04 08:45:00|||||||||1134
1609750200000|2021-01-04 08:50:00|||||||||2642
1609750500000|2021-01-04 08:55:00|||||||||384
1609750800000|2021-01-04 09:00:00|||||||||1429
1609751100000|2021-01-04 09:05:00|||||||||589
1609751400000|2021-01-04 09:10:00|||||||||2129
1609751700000|2021-01-04 09:15:00|||||||||1394
1609752000000|2021-01-04 09:20:00|||||||||417
1609752300000|2021-01-04 09:25:00|||||||||1674
1609752600000|2021-01-04 09:30:00|||||||||1156
1609752900000|2021-01-04 09:35:00|||||||||4242
1609753200000|2021-01-04 09:40:00|||||||||513
1609753500000|2021-01-04 09:45:00|||||||||2099
1609753800000|2021-01-04 09:50:00|||||||||913
1609754100000|2021-01-04 09:55:00|||||||||3139
1609754400000|2021-01-04 10:00:00|||||||||1303
1609754700000|2021-01-04 10:05:00|||||||||381
1609755000000|2021-01-04 10:10:00|||||||||1524
1609755300000|2021-01-04 10:15:00|||||||||458
1609755600000|2021-01-04 10:20:00|||||||||143
1609755900000|2021-01-04 10:25:00|||||||||868
1609756200000|2021-01-04 10:30:00|||||||||851
1609756500000|2021-01-04 10:35:00|||||||||512
1609756800000|2021-01-04 10:40:00|||||||||393
1609757100000|2021-01-04 10:45:00|||||||||475
1609757400000|2021-01-04 10:50:00|||||||||1460
1609757700000|2021-01-04 10:55:00|||||||||1356
1609758000000|2021-01-04 11:00:00|||||||||2359
1609758300000|2021-01-04 11:05:00|||||||||497
1609758600000|2021-01-04 11:10:00|||||||||588
1609758900000|2021-01-04 11:15:00|||||||||618
1609759200000|2021-01-04 11:20:00|||||||||148
1609759500000|2021-01-04 11:25:00|||||||||260
1609759800000|2021-01-04 11:30:00|||||||||953
1609760100000|2021-01-04 11:35:00|||||||||504
1609760400000|2021-01-04 11:40:00|||||||||243
1609760700000|2021-01-04 11:45:00|||||||||1030
1609761000000|2021-01-04 11:50:00|||||||||325
1609761300000|2021-01-04 11:55:00|||||||||132
1609761600000|2021-01-04 12:00:00|||||||||153
1609761900000|2021-01-04 12:05:00|||||||||274
1609762200000|2021-01-04 12:10:00|||||||||877
1609762500000|2021-01-04 12:15:00|||||||||813
1609762800000|2021-01-04 12:20:00|||||||||1059
1609763100000|2021-01-04 12:25:00|||||||||441
1609763400000|2021-01-04 12:30:00|||||||||935
1609763700000|2021-01-04 12:35:00|||||||||1203
1609764000000|2021-01-04 12:40:00|||||||||875
1609764300000|2021-01-04 12:45:00|||||||||245
1609764600000|2021-01-04 12:50:00|||||||||568
1609764900000|2021-01-04 12:55:00|||||||||3612
1609765200000|2021-01-04 13:00:00|||||||||530
1609765500000|2021-01-04 13:05:00|||||||||341
1609765800000|2021-01-04 13:10:00|||||||||1060
1609766100000|2021-01-04 13:15:00|||||||||278
1609766400000|2021-01-04 13:20:00|||||||||288
1609766700000|2021-01-04 13:25:00|||||||||111
1609767000000|2021-01-04 13:30:00|||||||||2973
1609767300000|2021-01-04 13:35:00|||||||||281
1609767600000|2021-01-04 13:40:00|||||||||29
1609767900000|2021-01-04 13:45:00|||||||||203
1609768200000|2021-01-04 13:50:00|||||||||248
1609768500000|2021-01-04 13:55:00|||||||||121
1609768800000|2021-01-04 14:00:00|||||||||105
1609769100000|2021-01-04 14:05:00|||||||||947
1609769400000|2021-01-04 14:10:00|||||||||1222
1609769700000|2021-01-04 14:15:00|||||||||505
1609770000000|2021-01-04 14:20:00|||||||||1546
1609770300000|2021-01-04 14:25:00|||||||||365
1609770600000|2021-01-04 14:30:00|||||||||1592
1609770900000|2021-01-04 14:35:00|||||||||1650
1609771200000|2021-01-04 14:40:00|||||||||1977
1609771500000|2021-01-04 14:45:00|||||||||672
1609771800000|2021-01-04 14:50:00|||||||||2731
1609772100000|2021-01-04 14:55:00|||||||||1814
1609772400000|2021-01-04 15:00:00|||||||||871
1609772700000|2021-01-04 15:05:00|||||||||1753
1609773000000|2021-01-04 15:10:00|||||||||3134
1609773300000|2021-01-04 15:15:00|||||||||1610
1609773600000|2021-01-04 15:20:00|||||||||4068
1609773900000|2021-01-04 15:25:00|||||||||589
1609774200000|2021-01-04 15:30:00|||||||||2932
1609774500000|2021-01-04 15:35:00|||||||||2368
1609774800000|2021-01-04 15:40:00|||||||||2545
1609775100000|2021-01-04 15:45:00|||||||||1405
1609775400000|2021-01-04 15:50:00|||||||||2077
1609775700000|2021-01-04 15:55:00|||||||||2075
1609776000000|2021-01-04 16:00:00|||||||||3553
1609776300000|2021-01-04 16:05:00|||||||||1488
1609776600000|2021-01-04 16:10:00|||||||||3665
1609776900000|2021-01-04 16:15:00|||||||||1833
1609777200000|2021-01-04 16:20:00|||||||||1846
1609777500000|2021-01-04 16:25:00|||||||||2760
1609777800000|2021-01-04 16:30:00|||||||||9790
1609778100000|2021-01-04 16:35:00|||||||||2764
1609778400000|2021-01-04 16:40:00|||||||||1556
1609778700000|2021-01-04 16:45:00|||||||||3057
1609779000000|2021-01-04 16:50:00|||||||||591
1609779300000|2021-01-04 16:55:00|||||||||976
1609779600000|2021-01-04 17:00:00|||||||||3386
1609779900000|2021-01-04 17:05:00|||||||||110
1609780200000|2021-01-04 17:10:00|||||||||1012
1609780500000|2021-01-04 17:15:00|||||||||130
1609780800000|2021-01-04 17:20:00|||||||||389
1609781100000|2021-01-04 17:25:00|||||||||559
1609781400000|2021-01-04 17:30:00|||||||||652
1609781700000|2021-01-04 17:35:00|||||||||45
1609782000000|2021-01-04 17:40:00|||||||||267
1609782300000|2021-01-04 17:45:00|||||||||853
1609782600000|2021-01-04 17:50:00|||||||||66
1609782900000|2021-01-04 17:55:00|||||||||8
1609783200000|2021-01-04 18:00:00|||||||||607
1609783500000|2021-01-04 18:05:00|||||||||118
1609783800000|2021-01-04 18:10:00|||||||||88
1609784100000|2021-01-04 18:15:00|||||||||355
1609784400000|2021-01-04 18:20:00|||||||||125
1609784700000|2021-01-04 18:25:00|||||||||346
1609785000000|2021-01-04 18:30:00|||||||||288
1609785300000|2021-01-04 18:35:00|||||||||27
1609785600000|2021-01-04 18:40:00|||||||||61
1609786200000|2021-01-04 18:50:00|||||||||194
1609786500000|2021-01-04 18:55:00|||||||||31
1609786800000|2021-01-04 19:00:00|||||||||4
1609787100000|2021-01-04 19:05:00|||||||||16
1609787400000|2021-01-04 19:10:00|||||||||3
1609787700000|2021-01-04 19:15:00|||||||||23
1609788000000|2021-01-04 19:20:00|||||||||5
1609788300000|2021-01-04 19:25:00|||||||||15
1609788600000|2021-01-04 19:30:00|||||||||15
1609788900000|2021-01-04 19:35:00|||||||||124
1609789200000|2021-01-04 19:40:00|||||||||433
1609789500000|2021-01-04 19:45:00|||||||||147
1609789800000|2021-01-04 19:50:00|||||||||11
1609790100000|2021-01-04 19:55:00|||||||||19
1609790400000|2021-01-04 20:00:00|||||||||4
1609790700000|2021-01-04 20:05:00|||||||||5
1609791600000|2021-01-04 20:20:00|||||||||10
1609791900000|2021-01-04 20:25:00|||||||||88
1609792200000|2021-01-04 20:30:00|||||||||251
1609792500000|2021-01-04 20:35:00|||||||||1
1609792800000|2021-01-04 20:40:00|||||||||2
1609793100000|2021-01-04 20:45:00|||||||||58
1609793400000|2021-01-04 20:50:00|||||||||60
1609793700000|2021-01-04 20:55:00|||||||||83
1609830000000|2021-01-05 07:00:00|||||||||66
1609830300000|2021-01-05 07:05:00|||||||||52
1609830600000|2021-01-05 07:10:00|||||||||70
1609830900000|2021-01-05 07:15:00|||||||||45
1609831200000|2021-01-05 07:20:00|||||||||17
1609831500000|2021-01-05 07:25:00|||||||||4
1609831800000|2021-01-05 07:30:00|||||||||14
1609832100000|2021-01-05 07:35:00|||||||||66
1609832700000|2021-01-05 07:45:00|||||||||43
1609833000000|2021-01-05 07:50:00|||||||||107
1609833300000|2021-01-05 07:55:00|||||||||286
1609833600000|2021-01-05 08:00:00|||||||||5902
1609833900000|2021-01-05 08:05:00|||||||||3952
1609834200000|2021-01-05 08:10:00|||||||||2649
1609834500000|2021-01-05 08:15:00|||||||||2714
1609834800000|2021-01-05 08:20:00|||||||||3935
1609835100000|2021-01-05 08:25:00|||||||||1611
1609835400000|2021-01-05 08:30:00|||||||||1371
1609835700000|2021-01-05 08:35:00|||||||||725
1609836000000|2021-01-05 08:40:00|||||||||1575
1609836300000|2021-01-05 08:45:00|||||||||1528
1609836600000|2021-01-05 08:50:00|||||||||680
1609836900000|2021-01-05 08:55:00|||||||||1979
1609837200000|2021-01-05 09:00:00|||||||||2385
1609837500000|2021-01-05 09:05:00|||||||||2032
1609837800000|2021-01-05 09:10:00|||||||||1100
1609838100000|2021-01-05 09:15:00|||||||||398
1609838400000|2021-01-05 09:20:00|||||||||509
1609838700000|2021-01-05 09:25:00|||||||||5795
1609839000000|2021-01-05 09:30:00|||||||||580
1609839300000|2021-01-05 09:35:00|||||||||591
1609839600000|2021-01-05 09:40:00|||||||||1540
1609839900000|2021-01-05 09:45:00|||||||||1328
1609840200000|2021-01-05 09:50:00|||||||||1288
1609840500000|2021-01-05 09:55:00|||||||||697
1609840800000|2021-01-05 10:00:00|||||||||435
1609841100000|2021-01-05 10:05:00|||||||||733
1609841400000|2021-01-05 10:10:00|||||||||884
1609841700000|2021-01-05 10:15:00|||||||||117
1609842000000|2021-01-05 10:20:00|||||||||374
1609842300000|2021-01-05 10:25:00|||||||||1795
1609842600000|2021-01-05 10:30:00|||||||||656
1609842900000|2021-01-05 10:35:00|||||||||311
1609843200000|2021-01-05 10:40:00|||||||||4229
1609843500000|2021-01-05 10:45:00|||||||||202
1609843800000|2021-01-05 10:50:00|||||||||279
1609844100000|2021-01-05 10:55:00|||||||||1444
1609844400000|2021-01-05 11:00:00|||||||||949
1609844700000|2021-01-05 11:05:00|||||||||89
1609845000000|2021-01-05 11:10:00|||||||||2295
1609845300000|2021-01-05 11:15:00|||||||||891
1609845600000|2021-01-05 11:20:00|||||||||2460
1609845900000|2021-01-05 11:25:00|||||||||173
1609846200000|2021-01-05 11:30:00|||||||||782
1609846500000|2021-01-05 11:35:00|||||||||267
1609846800000|2021-01-05 11:40:00|||||||||253
1609847100000|2021-01-05 11:45:00|||||||||155
1609847400000|2021-01-05 11:50:00|||||||||127
1609847700000|2021-01-05 11:55:00|||||||||3479
1609848000000|2021-01-05 12:00:00|||||||||639
1609848300000|2021-01-05 12:05:00|||||||||567
1609848600000|2021-01-05 12:10:00|||||||||1141
1609848900000|2021-01-05 12:15:00|||||||||951
1609849200000|2021-01-05 12:20:00|||||||||5470
1609849500000|2021-01-05 12:25:00|||||||||1026
1609849800000|2021-01-05 12:30:00|||||||||659
1609850100000|2021-01-05 12:35:00|||||||||310
1609850400000|2021-01-05 12:40:00|||||||||851
1609850700000|2021-01-05 12:45:00|||||||||2505
1609851000000|2021-01-05 12:50:00|||||||||982
1609851300000|2021-01-05 12:55:00|||||||||17087
1609851600000|2021-01-05 13:00:00|||||||||107
1609851900000|2021-01-05 13:05:00|||||||||2462
1609852200000|2021-01-05 13:10:00|||||||||721
1609852500000|2021-01-05 13:15:00|||||||||237
1609852800000|2021-01-05 13:20:00|||||||||1053
1609853100000|2021-01-05 13:25:00|||||||||218
1609853400000|2021-01-05 13:30:00|||||||||336
1609853700000|2021-01-05 13:35:00|||||||||193
1609854000000|2021-01-05 13:40:00|||||||||372
1609854300000|2021-01-05 13:45:00|||||||||187
1609854600000|2021-01-05 13:50:00|||||||||2665
1609854900000|2021-01-05 13:55:00|||||||||2601
1609855200000|2021-01-05 14:00:00|||||||||634
1609855500000|2021-01-05 14:05:00|||||||||1024
1609855800000|2021-01-05 14:10:00|||||||||1023
1609856100000|2021-01-05 14:15:00|||||||||341
1609856400000|2021-01-05 14:20:00|||||||||643
1609856700000|2021-01-05 14:25:00|||||||||216
1609857000000|2021-01-05 14:30:00|||||||||1799
1609857300000|2021-01-05 14:35:00|||||||||1596
1609857600000|2021-01-05 14:40:00|||||||||1598
1609857900000|2021-01-05 14:45:00|||||||||1816
1609858200000|2021-01-05 14:50:00|||||||||1239
1609858500000|2021-01-05 14:55:00|||||||||644
1609858800000|2021-01-05 15:00:00|||||||||1349
1609859100000|2021-01-05 15:05:00|||||||||1149
1609859400000|2021-01-05 15:10:00|||||||||324
1609859700000|2021-01-05 15:15:00|||||||||2184
1609860000000|2021-01-05 15:20:00|||||||||1800
1609860300000|2021-01-05 15:25:00|||||||||1168
1609860600000|2021-01-05 15:30:00|||||||||2425
1609860900000|2021-01-05 15:35:00|||||||||795
1609861200000|2021-01-05 15:40:00|||||||||1099
1609861500000|2021-01-05 15:45:00|||||||||730
1609861800000|2021-01-05 15:50:00|||||||||861
1609862100000|2021-01-05 15:55:00|||||||||3244
1609862400000|2021-01-05 16:00:00|||||||||497
1609862700000|2021-01-05 16:05:00|||||||||1449
1609863000000|2021-01-05 16:10:00|||||||||787
1609863300000|2021-01-05 16:15:00|||||||||1522
1609863600000|2021-01-05 16:20:00|||||||||4459
1609863900000|2021-01-05 16:25:00|||||||||3004
1609864200000|2021-01-05 16:30:00|||||||||4618
1609864500000|2021-01-05 16:35:00|||||||||798
1609864800000|2021-01-05 16:40:00|||||||||1751
1609865100000|2021-01-05 16:45:00|||||||||1058
1609865400000|2021-01-05 16:50:00|||||||||462
1609865700000|2021-01-05 16:55:00|||||||||606
1609866000000|2021-01-05 17:00:00|||||||||345
1609866300000|2021-01-05 17:05:00|||||||||539
1609866600000|2021-01-05 17:10:00|||||||||228
1609866900000|2021-01-05 17:15:00|||||||||227
1609867200000|2021-01-05 17:20:00|||||||||424
1609867500000|2021-01-05 17:25:00|||||||||197
1609867800000|2021-01-05 17:30:00|||||||||2960
1609868100000|2021-01-05 17:35:00|||||||||28
1609868400000|2021-01-05 17:40:00|||||||||2
1609868700000|2021-01-05 17:45:00|||||||||13
1609869000000|2021-01-05 17:50:00|||||||||100
1609869300000|2021-01-05 17:55:00|||||||||146
1609869600000|2021-01-05 18:00:00|||||||||126
1609869900000|2021-01-05 18:05:00|||||||||425
1609870200000|2021-01-05 18:10:00|||||||||44
1609870500000|2021-01-05 18:15:00|||||||||41
1609870800000|2021-01-05 18:20:00|||||||||13
1609871100000|2021-01-05 18:25:00|||||||||2
1609871400000|2021-01-05 18:30:00|||||||||141
1609871700000|2021-01-05 18:35:00|||||||||145
1609872000000|2021-01-05 18:40:00|||||||||1
1609872300000|2021-01-05 18:45:00|||||||||256
1609872600000|2021-01-05 18:50:00|||||||||137
1609872900000|2021-01-05 18:55:00|||||||||735
1609873200000|2021-01-05 19:00:00|||||||||107
1609873500000|2021-01-05 19:05:00|||||||||28
1609873800000|2021-01-05 19:10:00|||||||||1
1609874100000|2021-01-05 19:15:00|||||||||7
1609874400000|2021-01-05 19:20:00|||||||||2
1609874700000|2021-01-05 19:25:00|||||||||11
1609875000000|2021-01-05 19:30:00|||||||||147
1609875300000|2021-01-05 19:35:00|||||||||129
1609875600000|2021-01-05 19:40:00|||||||||11
1609875900000|2021-01-05 19:45:00|||||||||6
1609876200000|2021-01-05 19:50:00|||||||||9
1609876800000|2021-01-05 20:00:00|||||||||317
1609877100000|2021-01-05 20:05:00|||||||||30
1609877400000|2021-01-05 20:10:00|||||||||34
1609877700000|2021-01-05 20:15:00|||||||||58
1609878000000|2021-01-05 20:20:00|||||||||3
1609878600000|2021-01-05 20:30:00|||||||||27
1609878900000|2021-01-05 20:35:00|||||||||319
1609879200000|2021-01-05 20:40:00|||||||||11
1609879500000|2021-01-05 20:45:00|||||||||192
1609879800000|2021-01-05 20:50:00|||||||||100
1609880100000|2021-01-05 20:55:00|||||||||471
1609913700000|2021-01-06 06:15:00|||||||||25
1609914000000|2021-01-06 06:20:00|||||||||34
1609914300000|2021-01-06 06:25:00|||||||||26
1609914600000|2021-01-06 06:30:00|||||||||1538
1609914900000|2021-01-06 06:35:00|||||||||25
1609915500000|2021-01-06 06:45:00|||||||||27
1609916400000|2021-01-06 07:00:00|||||||||997
1609916700000|2021-01-06 07:05:00|||||||||958
1609917000000|2021-01-06 07:10:00|||||||||600
1609917300000|2021-01-06 07:15:00|||||||||349
1609917600000|2021-01-06 07:20:00|||||||||316
1609917900000|2021-01-06 07:25:00|||||||||542
1609918200000|2021-01-06 07:30:00|||||||||347
1609918500000|2021-01-06 07:35:00|||||||||408
1609918800000|2021-01-06 07:40:00|||||||||2550
1609919100000|2021-01-06 07:45:00|||||||||831
1609919400000|2021-01-06 07:50:00|||||||||2183
1609919700000|2021-01-06 07:55:00|||||||||2443
1609920000000|2021-01-06 08:00:00|||||||||8925
1609920300000|2021-01-06 08:05:00|||||||||4427
1609920600000|2021-01-06 08:10:00|||||||||2456
1609920900000|2021-01-06 08:15:00|||||||||6715
1609921200000|2021-01-06 08:20:00|||||||||4199
1609921500000|2021-01-06 08:25:00|||||||||6813
1609921800000|2021-01-06 08:30:00|||||||||2848
1609922100000|2021-01-06 08:35:00|||||||||2052
1609922400000|2021-01-06 08:40:00|||||||||4802
1609922700000|2021-01-06 08:45:00|||||||||890
1609923000000|2021-01-06 08:50:00|||||||||937
1609923300000|2021-01-06 08:55:00|||||||||1291
1609923600000|2021-01-06 09:00:00|||||||||2270
1609923900000|2021-01-06 09:05:00|||||||||632
1609924200000|2021-01-06 09:10:00|||||||||3268
1609924500000|2021-01-06 09:15:00|||||||||2371
1609924800000|2021-01-06 09:20:00|||||||||1485
1609925100000|2021-01-06 09:25:00|||||||||1322
1609925400000|2021-01-06 09:30:00|||||||||5521
1609925700000|2021-01-06 09:35:00|||||||||1170
1609926000000|2021-01-06 09:40:00|||||||||2262
1609926300000|2021-01-06 09:45:00|||||||||4491
1609926600000|2021-01-06 09:50:00|||||||||3644
1609926900000|2021-01-06 09:55:00|||||||||5928
1609927200000|2021-01-06 10:00:00|||||||||3431
1609927500000|2021-01-06 10:05:00|||||||||2827
1609927800000|2021-01-06 10:10:00|||||||||4551
1609928100000|2021-01-06 10:15:00|||||||||4629
1609928400000|2021-01-06 10:20:00|||||||||2006
1609928700000|2021-01-06 10:25:00|||||||||3398
1609929000000|2021-01-06 10:30:00|||||||||3266
1609929300000|2021-01-06 10:35:00|||||||||1324
1609929600000|2021-01-06 10:40:00|||||||||542
1609929900000|2021-01-06 10:45:00|||||||||4088
1609930200000|2021-01-06 10:50:00|||||||||3921
1609930500000|2021-01-06 10:55:00|||||||||6127
1609930800000|2021-01-06 11:00:00|||||||||1155
1609931100000|2021-01-06 11:05:00|||||||||2248
1609931400000|2021-01-06 11:10:00|||||||||2603
1609931700000|2021-01-06 11:15:00|||||||||1331
1609932000000|2021-01-06 11:20:00|||||||||4242
1609932300000|2021-01-06 11:25:00|||||||||2164
1609932600000|2021-01-06 11:30:00|||||||||2242
1609932900000|2021-01-06 11:35:00|||||||||1127
1609933200000|2021-01-06 11:40:00|||||||||1963
1609933500000|2021-01-06 11:45:00|||||||||1432
1609933800000|2021-01-06 11:50:00|||||||||2345
1609934100000|2021-01-06 11:55:00|||||||||2186
1609934400000|2021-01-06 12:00:00|||||||||3012
1609934700000|2021-01-06 12:05:00|||||||||2688
1609935000000|2021-01-06 12:10:00|||||||||2651
1609935300000|2021-01-06 12:15:00|||||||||3440
1609935600000|2021-01-06 12:20:00|||||||||400
1609935900000|2021-01-06 12:25:00|||||||||1899
1609936200000|2021-01-06 12:30:00|||||||||1607
1609936500000|2021-01-06 12:35:00|||||||||828
1609936800000|2021-01-06 12:40:00|||||||||247
1609937100000|2021-01-06 12:45:00|||||||||659
1609937400000|2021-01-06 12:50:00|||||||||827
1609937700000|2021-01-06 12:55:00|||||||||561
1609938000000|2021-01-06 13:00:00|||||||||1718
1609938300000|2021-01-06 13:05:00|||||||||1022
1609938600000|2021-01-06 13:10:00|||||||||1153
1609938900000|2021-01-06 13:15:00|||||||||490
1609939200000|2021-01-06 13:20:00|||||||||773
1609939500000|2021-01-06 13:25:00|||||||||472
1609939800000|2021-01-06 13:30:00|||||||||3881
1609940100000|2021-01-06 13:35:00|||||||||1276
1609940400000|2021-01-06 13:40:00|||||||||1142
1609940700000|2021-01-06 13:45:00|||||||||3556
1609941000000|2021-01-06 13:50:00|||||||||4602
1609941300000|2021-01-06 13:55:00|||||||||10382
1609941600000|2021-01-06 14:00:00|||||||||2655
1609941900000|2021-01-06 14:05:00|||||||||1516
1609942200000|2021-01-06 14:10:00|||||||||2300
1609942500000|2021-01-06 14:15:00|||||||||1803
1609942800000|2021-01-06 14:20:00|||||||||1237
1609943100000|2021-01-06 14:25:00|||||||||1503
1609943400000|2021-01-06 14:30:00|||||||||3278
1609943700000|2021-01-06 14:35:00|||||||||2399
1609944000000|2021-01-06 14:40:00|||||||||2967
1609944300000|2021-01-06 14:45:00|||||||||2835
1609944600000|2021-01-06 14:50:00|||||||||5397
1609944900000|2021-01-06 14:55:00|||||||||2799
1609945200000|2021-01-06 15:00:00|||||||||2488
1609945500000|2021-01-06 15:05:00|||||||||8250
1609945800000|2021-01-06 15:10:00|||||||||5120
1609946100000|2021-01-06 15:15:00|||||||||3831
1609946400000|2021-01-06 15:20:00|||||||||1828
1609946700000|2021-01-06 15:25:00|||||||||4487
1609947000000|2021-01-06 15:30:00|||||||||1833
1609947300000|2021-01-06 15:35:00|||||||||8273
1609947600000|2021-01-06 15:40:00|||||||||1256
1609947900000|2021-01-06 15:45:00|||||||||1102
1609948200000|2021-01-06 15:50:00|||||||||4620
1609948500000|2021-01-06 15:55:00|||||||||4422
1609948800000|2021-01-06 16:00:00|||||||||8645
1609949100000|2021-01-06 16:05:00|||||||||5601
1609949400000|2021-01-06 16:10:00|||||||||2813
1609949700000|2021-01-06 16:15:00|||||||||7213
1609950000000|2021-01-06 16:20:00|||||||||8311
1609950300000|2021-01-06 16:25:00|||||||||12967
1609950600000|2021-01-06 16:30:00|||||||||11994
1609950900000|2021-01-06 16:35:00|||||||||10368
1609951200000|2021-01-06 16:40:00|||||||||5531
1609951500000|2021-01-06 16:45:00|||||||||1108
1609951800000|2021-01-06 16:50:00|||||||||837
1609952100000|2021-01-06 16:55:00|||||||||1007
1609952400000|2021-01-06 17:00:00|||||||||786
1609952700000|2021-01-06 17:05:00|||||||||1390
1609953000000|2021-01-06 17:10:00|||||||||634
1609953300000|2021-01-06 17:15:00|||||||||614
1609953600000|2021-01-06 17:20:00|||||||||1433
1609953900000|2021-01-06 17:25:00|||||||||475
1609954200000|2021-01-06 17:30:00|||||||||1709
1609954500000|2021-01-06 17:35:00|||||||||123
1609954800000|2021-01-06 17:40:00|||||||||30
1609955100000|2021-01-06 17:45:00|||||||||534
1609955400000|2021-01-06 17:50:00|||||||||73
1609955700000|2021-01-06 17:55:00|||||||||169
1609956000000|2021-01-06 18:00:00|||||||||410
1609956300000|2021-01-06 18:05:00|||||||||177
1609956600000|2021-01-06 18:10:00|||||||||520
1609956900000|2021-01-06 18:15:00|||||||||372
1609957200000|2021-01-06 18:20:00|||||||||213
1609957500000|2021-01-06 18:25:00|||||||||452
1609957800000|2021-01-06 18:30:00|||||||||357
1609958100000|2021-01-06 18:35:00|||||||||136
1609958400000|2021-01-06 18:40:00|||||||||320
1609958700000|2021-01-06 18:45:00|||||||||207
1609959000000|2021-01-06 18:50:00|||||||||349
1609959300000|2021-01-06 18:55:00|||||||||414
1609959600000|2021-01-06 19:00:00|||||||||147
1609959900000|2021-01-06 19:05:00|||||||||61
1609960200000|2021-01-06 19:10:00|||||||||36
1609960500000|2021-01-06 19:15:00|||||||||486
1609960800000|2021-01-06 19:20:00|||||||||72
1609961100000|2021-01-06 19:25:00|||||||||39
1609961400000|2021-01-06 19:30:00|||||||||122
1609961700000|2021-01-06 19:35:00|||||||||79
1609962000000|2021-01-06 19:40:00|||||||||306
1609962300000|2021-01-06 19:45:00|||||||||56
1609962600000|2021-01-06 19:50:00|||||||||131
1609962900000|2021-01-06 19:55:00|||||||||257
1609963200000|2021-01-06 20:00:00|||||||||546
1609963500000|2021-01-06 20:05:00|||||||||178
1609963800000|2021-01-06 20:10:00|||||||||36
1609964100000|2021-01-06 20:15:00|||||||||26
1609964400000|2021-01-06 20:20:00|||||||||40
1609964700000|2021-01-06 20:25:00|||||||||45
1609965000000|2021-01-06 20:30:00|||||||||274
1609965300000|2021-01-06 20:35:00|||||||||175
1609965600000|2021-01-06 20:40:00|||||||||30
1609965900000|2021-01-06 20:45:00|||||||||435
1609966200000|2021-01-06 20:50:00|||||||||169
1609966500000|2021-01-06 20:55:00|||||||||187
1610001000000|2021-01-07 06:30:00|||||||||1
1610001300000|2021-01-07 06:35:00|||||||||1
1610002800000|2021-01-07 07:00:00|||||||||106
1610003100000|2021-01-07 07:05:00|||||||||133
1610003400000|2021-01-07 07:10:00|||||||||299
1610003700000|2021-01-07 07:15:00|||||||||165
1610004000000|2021-01-07 07:20:00|||||||||103
1610004300000|2021-01-07 07:25:00|||||||||205
1610004600000|2021-01-07 07:30:00|||||||||61
1610004900000|2021-01-07 07:35:00|||||||||918
1610005200000|2021-01-07 07:40:00|||||||||451
1610005500000|2021-01-07 07:45:00|||||||||394
1610005800000|2021-01-07 07:50:00|||||||||500
1610006100000|2021-01-07 07:55:00|||||||||2223
1610006400000|2021-01-07 08:00:00|||||||||2610
1610006700000|2021-01-07 08:05:00|||||||||2990
1610007000000|2021-01-07 08:10:00|||||||||3764
1610007300000|2021-01-07 08:15:00|||||||||3453
1610007600000|2021-01-07 08:20:00|||||||||1970
1610007900000|2021-01-07 08:25:00|||||||||2611
1610008200000|2021-01-07 08:30:00|||||||||3631
1610008500000|2021-01-07 08:35:00|||||||||1574
1610008800000|2021-01-07 08:40:00|||||||||626
1610009100000|2021-01-07 08:45:00|||||||||1567
1610009400000|2021-01-07 08:50:00|||||||||3137
1610009700000|2021-01-07 08:55:00|||||||||1047
1610010000000|2021-01-07 09:00:00|||||||||554
1610010300000|2021-01-07 09:05:00|||||||||812
1610010600000|2021-01-07 09:10:00|||||||||2002
1610010900000|2021-01-07 09:15:00|||||||||1500
1610011200000|2021-01-07 09:20:00|||||||||1141
1610011500000|2021-01-07 09:25:00|||||||||944
1610011800000|2021-01-07 09:30:00|||||||||1737
1610012100000|2021-01-07 09:35:00|||||||||1777
1610012400000|2021-01-07 09:40:00|||||||||879
1610012700000|2021-01-07 09:45:00|||||||||1867
1610013000000|2021-01-07 09:50:00|||||||||1483
1610013300000|2021-01-07 09:55:00|||||||||1968
1610013600000|2021-01-07 10:00:00|||||||||515
1610013900000|2021-01-07 10:05:00|||||||||852
1610014200000|2021-01-07 10:10:00|||||||||3858
1610014500000|2021-01-07 10:15:00|||||||||1590
1610014800000|2021-01-07 10:20:00|||||||||685
1610015100000|2021-01-07 10:25:00|||||||||314
1610015400000|2021-01-07 10:30:00|||||||||200
1610015700000|2021-01-07 10:35:00|||||||||267
1610016000000|2021-01-07 10:40:00|||||||||189
1610016300000|2021-01-07 10:45:00|||||||||327
1610016600000|2021-01-07 10:50:00|||||||||734
1610016900000|2021-01-07 10:55:00|||||||||1128
1610017200000|2021-01-07 11:00:00|||||||||3550
1610017500000|2021-01-07 11:05:00|||||||||905
1610017800000|2021-01-07 11:10:00|||||||||1739
1610018100000|2021-01-07 11:15:00|||||||||560
1610018400000|2021-01-07 11:20:00|||||||||1388
1610018700000|2021-01-07 11:25:00|||||||||872
1610019000000|2021-01-07 11:30:00|||||||||868
1610019300000|2021-01-07 11:35:00|||||||||579
1610019600000|2021-01-07 11:40:00|||||||||5409
1610019900000|2021-01-07 11:45:00|||||||||2434
1610020200000|2021-01-07 11:50:00|||||||||3482
1610020500000|2021-01-07 11:55:00|||||||||6245
1610020800000|2021-01-07 12:00:00|||||||||12219
1610021100000|2021-01-07 12:05:00|||||||||984
1610021400000|2021-01-07 12:10:00|||||||||3509
1610021700000|2021-01-07 12:15:00|||||||||123
1610022000000|2021-01-07 12:20:00|||||||||331
1610022300000|2021-01-07 12:25:00|||||||||129
1610022600000|2021-01-07 12:30:00|||||||||493
1610022900000|2021-01-07 12:35:00|||||||||1384
1610023200000|2021-01-07 12:40:00|||||||||388
1610023500000|2021-01-07 12:45:00|||||||||389
1610023800000|2021-01-07 12:50:00|||||||||313
1610024100000|2021-01-07 12:55:00|||||||||890
1610024400000|2021-01-07 13:00:00|||||||||744
1610024700000|2021-01-07 13:05:00|||||||||86
1610025000000|2021-01-07 13:10:00|||||||||2402
1610025300000|2021-01-07 13:15:00|||||||||35831
1610025600000|2021-01-07 13:20:00|||||||||552
1610025900000|2021-01-07 13:25:00|||||||||997
1610026200000|2021-01-07 13:30:00|||||||||549
1610026500000|2021-01-07 13:35:00|||||||||421
1610026800000|2021-01-07 13:40:00|||||||||854
1610027100000|2021-01-07 13:45:00|||||||||784
1610027400000|2021-01-07 13:50:00|||||||||842
1610027700000|2021-01-07 13:55:00|||||||||354
1610028000000|2021-01-07 14:00:00|||||||||2667
1610028300000|2021-01-07 14:05:00|||||||||838
1610028600000|2021-01-07 14:10:00|||||||||4318
1610028900000|2021-01-07 14:15:00|||||||||4038
1610029200000|2021-01-07 14:20:00|||||||||1527
1610029500000|2021-01-07 14:25:00|||||||||1457
1610029800000|2021-01-07 14:30:00|||||||||13261
1610030100000|2021-01-07 14:35:00|||||||||6942
1610030400000|2021-01-07 14:40:00|||||||||6699
1610030700000|2021-01-07 14:45:00|||||||||4285
1610031000000|2021-01-07 14:50:00|||||||||547
1610031300000|2021-01-07 14:55:00|||||||||3199
1610031600000|2021-01-07 15:00:00|||||||||2197
1610031900000|2021-01-07 15:05:00|||||||||1180
1610032200000|2021-01-07 15:10:00|||||||||1280
1610032500000|2021-01-07 15:15:00|||||||||1193
1610032800000|2021-01-07 15:20:00|||||||||6431
1610033100000|2021-01-07 15:25:00|||||||||3298
1610033400000|2021-01-07 15:30:00|||||||||6510
1610033700000|2021-01-07 15:35:00|||||||||4853
1610034000000|2021-01-07 15:40:00|||||||||2610
1610034300000|2021-01-07 15:45:00|||||||||3605
1610034600000|2021-01-07 15:50:00|||||||||3495
1610034900000|2021-01-07 15:55:00|||||||||6630
1610035200000|2021-01-07 16:00:00|||||||||9502
1610035500000|2021-01-07 16:05:00|||||||||4328
1610035800000|2021-01-07 16:10:00|||||||||2294
1610036100000|2021-01-07 16:15:00|||||||||5513
1610036400000|2021-01-07 16:20:00|||||||||13292
1610036700000|2021-01-07 16:25:00|||||||||5812
1610037000000|2021-01-07 16:30:00|||||||||8334
1610037300000|2021-01-07 16:35:00|||||||||6023
1610037600000|2021-01-07 16:40:00|||||||||2769
1610037900000|2021-01-07 16:45:00|||||||||827
1610038200000|2021-01-07 16:50:00|||||||||393
1610038500000|2021-01-07 16:55:00|||||||||873
1610038800000|2021-01-07 17:00:00|||||||||681
1610039100000|2021-01-07 17:05:00|||||||||419
1610039400000|2021-01-07 17:10:00|||||||||537
1610039700000|2021-01-07 17:15:00|||||||||345
1610040000000|2021-01-07 17:20:00|||||||||1692
1610040300000|2021-01-07 17:25:00|||||||||239
1610040600000|2021-01-07 17:30:00|||||||||46
1610040900000|2021-01-07 17:35:00|||||||||545
1610041200000|2021-01-07 17:40:00|||||||||1226
1610041500000|2021-01-07 17:45:00|||||||||319
1610041800000|2021-01-07 17:50:00|||||||||122
1610042100000|2021-01-07 17:55:00|||||||||13
1610042700000|2021-01-07 18:05:00|||||||||478
1610043600000|2021-01-07 18:20:00|||||||||4
1610043900000|2021-01-07 18:25:00|||||||||101
1610044200000|2021-01-07 18:30:00|||||||||6
1610044500000|2021-01-07 18:35:00|||||||||120
1610045100000|2021-01-07 18:45:00|||||||||35
1610045400000|2021-01-07 18:50:00|||||||||50
1610045700000|2021-01-07 18:55:00|||||||||2
1610046000000|2021-01-07 19:00:00|||||||||11
1610046300000|2021-01-07 19:05:00|||||||||5
1610046600000|2021-01-07 19:10:00|||||||||1
1610047200000|2021-01-07 19:20:00|||||||||44
1610047500000|2021-01-07 19:25:00|||||||||9
1610047800000|2021-01-07 19:30:00|||||||||499
1610048100000|2021-01-07 19:35:00|||||||||501
1610048400000|2021-01-07 19:40:00|||||||||99
1610048700000|2021-01-07 19:45:00|||||||||100
1610049000000|2021-01-07 19:50:00|||||||||20
1610049300000|2021-01-07 19:55:00|||||||||20
1610049600000|2021-01-07 20:00:00|||||||||195
1610049900000|2021-01-07 20:05:00|||||||||302
1610050500000|2021-01-07 20:15:00|||||||||14
1610051100000|2021-01-07 20:25:00|||||||||19
1610051400000|2021-01-07 20:30:00|||||||||31
1610051700000|2021-01-07 20:35:00|||||||||320
1610052000000|2021-01-07 20:40:00|||||||||108
1610052300000|2021-01-07 20:45:00|||||||||310
1610052600000|2021-01-07 20:50:00|||||||||32
1610052900000|2021-01-07 20:55:00|||||||||329
1610083200000|2021-01-08 05:20:00|||||||||1
1610086200000|2021-01-08 06:10:00|||||||||34
1610089200000|2021-01-08 07:00:00|||||||||52
1610089500000|2021-01-08 07:05:00|||||||||1122
1610089800000|2021-01-08 07:10:00|||||||||84
1610090100000|2021-01-08 07:15:00|||||||||10
1610090400000|2021-01-08 07:20:00|||||||||79
1610090700000|2021-01-08 07:25:00|||||||||341
1610091000000|2021-01-08 07:30:00|||||||||6
1610091300000|2021-01-08 07:35:00|||||||||395
1610091600000|2021-01-08 07:40:00|||||||||288
1610091900000|2021-01-08 07:45:00|||||||||295
1610092200000|2021-01-08 07:50:00|||||||||1014
1610092500000|2021-01-08 07:55:00|||||||||1220
1610092800000|2021-01-08 08:00:00|||||||||6494
1610093100000|2021-01-08 08:05:00|||||||||7011
1610093400000|2021-01-08 08:10:00|||||||||4916
1610093700000|2021-01-08 08:15:00|||||||||3036
1610094000000|2021-01-08 08:20:00|||||||||1498
1610094300000|2021-01-08 08:25:00|||||||||2852
1610094600000|2021-01-08 08:30:00|||||||||995
1610094900000|2021-01-08 08:35:00|||||||||1529
1610095200000|2021-01-08 08:40:00|||||||||627
1610095500000|2021-01-08 08:45:00|||||||||1547
1610095800000|2021-01-08 08:50:00|||||||||1625
1610096100000|2021-01-08 08:55:00|||||||||666
1610096400000|2021-01-08 09:00:00|||||||||702
1610096700000|2021-01-08 09:05:00|||||||||2373
1610097000000|2021-01-08 09:10:00|||||||||649
1610097300000|2021-01-08 09:15:00|||||||||4805
1610097600000|2021-01-08 09:20:00|||||||||1074
1610097900000|2021-01-08 09:25:00|||||||||4796
1610098200000|2021-01-08 09:30:00|||||||||1421
1610098500000|2021-01-08 09:35:00|||||||||632
1610098800000|2021-01-08 09:40:00|||||||||3328
1610099100000|2021-01-08 09:45:00|||||||||1679
1610099400000|2021-01-08 09:50:00|||||||||991
1610099700000|2021-01-08 09:55:00|||||||||1718
1610100000000|2021-01-08 10:00:00|||||||||3785
1610100300000|2021-01-08 10:05:00|||||||||1580
1610100600000|2021-01-08 10:10:00|||||||||782
1610100900000|2021-01-08 10:15:00|||||||||908
1610101200000|2021-01-08 10:20:00|||||||||398
1610101500000|2021-01-08 10:25:00|||||||||132
1610101800000|2021-01-08 10:30:00|||||||||355
1610102100000|2021-01-08 10:35:00|||||||||215
1610102400000|2021-01-08 10:40:00|||||||||814
1610102700000|2021-01-08 10:45:00|||||||||1701
1610103000000|2021-01-08 10:50:00|||||||||842
1610103300000|2021-01-08 10:55:00|||||||||644
1610103600000|2021-01-08 11:00:00|||||||||1000
1610103900000|2021-01-08 11:05:00|||||||||756
1610104200000|2021-01-08 11:10:00|||||||||2329
1610104500000|2021-01-08 11:15:00|||||||||783
1610104800000|2021-01-08 11:20:00|||||||||946
1610105100000|2021-01-08 11:25:00|||||||||117
1610105400000|2021-01-08 11:30:00|||||||||698
1610105700000|2021-01-08 11:35:00|||||||||1114
1610106000000|2021-01-08 11:40:00|||||||||3842
1610106300000|2021-01-08 11:45:00|||||||||543
1610106600000|2021-01-08 11:50:00|||||||||485
1610106900000|2021-01-08 11:55:00|||||||||2573
1610107200000|2021-01-08 12:00:00|||||||||1128
1610107500000|2021-01-08 12:05:00|||||||||1212
1610107800000|2021-01-08 12:10:00|||||||||1765
1610108100000|2021-01-08 12:15:00|||||||||2422
1610108400000|2021-01-08 12:20:00|||||||||243
1610108700000|2021-01-08 12:25:00|||||||||611
1610109000000|2021-01-08 12:30:00|||||||||1387
1610109300000|2021-01-08 12:35:00|||||||||66
1610109600000|2021-01-08 12:40:00|||||||||51
1610109900000|2021-01-08 12:45:00|||||||||77
1610110200000|2021-01-08 12:50:00|||||||||85
1610110500000|2021-01-08 12:55:00|||||||||134
1610110800000|2021-01-08 13:00:00|||||||||6751
1610111100000|2021-01-08 13:05:00|||||||||461
1610111400000|2021-01-08 13:10:00|||||||||138
1610111700000|2021-01-08 13:15:00|||||||||91
1610112000000|2021-01-08 13:20:00|||||||||243
1610112300000|2021-01-08 13:25:00|||||||||779
1610112600000|2021-01-08 13:30:00|||||||||1764
1610112900000|2021-01-08 13:35:00|||||||||1837
1610113200000|2021-01-08 13:40:00|||||||||640
1610113500000|2021-01-08 13:45:00|||||||||2441
1610113800000|2021-01-08 13:50:00|||||||||1226
1610114100000|2021-01-08 13:55:00|||||||||1173
1610114400000|2021-01-08 14:00:00|||||||||1271
1610114700000|2021-01-08 14:05:00|||||||||1002
1610115000000|2021-01-08 14:10:00|||||||||319
1610115300000|2021-01-08 14:15:00|||||||||314
1610115600000|2021-01-08 14:20:00|||||||||199
1610115900000|2021-01-08 14:25:00|||||||||1360
1610116200000|2021-01-08 14:30:00|||||||||1075
1610116500000|2021-01-08 14:35:00|||||||||1348
1610116800000|2021-01-08 14:40:00|||||||||3164
1610117100000|2021-01-08 14:45:00|||||||||5061
1610117400000|2021-01-08 14:50:00|||||||||1405
1610117700000|2021-01-08 14:55:00|||||||||2070
1610118000000|2021-01-08 15:00:00|||||||||2070
1610118300000|2021-01-08 15:05:00|||||||||1801
1610118600000|2021-01-08 15:10:00|||||||||865
1610118900000|2021-01-08 15:15:00|||||||||2785
1610119200000|2021-01-08 15:20:00|||||||||4631
1610119500000|2021-01-08 15:25:00|||||||||957
1610119800000|2021-01-08 15:30:00|||||||||1179
1610120100000|2021-01-08 15:35:00|||||||||514
1610120400000|2021-01-08 15:40:00|||||||||809
1610120700000|2021-01-08 15:45:00|||||||||893
1610121000000|2021-01-08 15:50:00|||||||||515
1610121300000|2021-01-08 15:55:00|||||||||995
1610121600000|2021-01-08 16:00:00|||||||||1793
1610121900000|2021-01-08 16:05:00|||||||||1752
1610122200000|2021-01-08 16:10:00|||||||||1144
1610122500000|2021-01-08 16:15:00|||||||||3259
1610122800000|2021-01-08 16:20:00|||||||||2466
1610123100000|2021-01-08 16:25:00|||||||||2686
1610123400000|2021-01-08 16:30:00|||||||||5938
1610123700000|2021-01-08 16:35:00|||||||||4748
1610124000000|2021-01-08 16:40:00|||||||||1229
1610124300000|2021-01-08 16:45:00|||||||||198
1610124600000|2021-01-08 16:50:00|||||||||15
1610124900000|2021-01-08 16:55:00|||||||||1173
1610125200000|2021-01-08 17:00:00|||||||||310
1610125500000|2021-01-08 17:05:00|||||||||274
1610125800000|2021-01-08 17:10:00|||||||||51
1610126100000|2021-01-08 17:15:00|||||||||617
1610126400000|2021-01-08 17:20:00|||||||||184
1610126700000|2021-01-08 17:25:00|||||||||634
1610127000000|2021-01-08 17:30:00|||||||||264
1610127300000|2021-01-08 17:35:00|||||||||187
1610127600000|2021-01-08 17:40:00|||||||||430
1610127900000|2021-01-08 17:45:00|||||||||597
1610128200000|2021-01-08 17:50:00|||||||||18
1610128500000|2021-01-08 17:55:00|||||||||31
1610128800000|2021-01-08 18:00:00|||||||||80
1610129100000|2021-01-08 18:05:00|||||||||157
1610129400000|2021-01-08 18:10:00|||||||||44
1610129700000|2021-01-08 18:15:00|||||||||64
1610130000000|2021-01-08 18:20:00|||||||||390
1610130300000|2021-01-08 18:25:00|||||||||132
1610130600000|2021-01-08 18:30:00|||||||||32
1610130900000|2021-01-08 18:35:00|||||||||169
1610131200000|2021-01-08 18:40:00|||||||||735
1610131500000|2021-01-08 18:45:00|||||||||116
1610132100000|2021-01-08 18:55:00|||||||||18
1610132400000|2021-01-08 19:00:00|||||||||409
1610132700000|2021-01-08 19:05:00|||||||||946
1610133000000|2021-01-08 19:10:00|||||||||1062
1610133300000|2021-01-08 19:15:00|||||||||286
1610133600000|2021-01-08 19:20:00|||||||||252
1610133900000|2021-01-08 19:25:00|||||||||350
1610134200000|2021-01-08 19:30:00|||||||||33
1610134500000|2021-01-08 19:35:00|||||||||24
1610134800000|2021-01-08 19:40:00|||||||||209
1610135100000|2021-01-08 19:45:00|||||||||24
1610135400000|2021-01-08 19:50:00|||||||||11
1610135700000|2021-01-08 19:55:00|||||||||1
1610136000000|2021-01-08 20:00:00|||||||||29
1610136300000|2021-01-08 20:05:00|||||||||3
1610136600000|2021-01-08 20:10:00|||||||||22
1610136900000|2021-01-08 20:15:00|||||||||20
1610137200000|2021-01-08 20:20:00|||||||||8
1610137500000|2021-01-08 20:25:00|||||||||83
1610137800000|2021-01-08 20:30:00|||||||||37
1610138100000|2021-01-08 20:35:00|||||||||247
1610138400000|2021-01-08 20:40:00|||||||||5
1610138700000|2021-01-08 20:45:00|||||||||82
1610139000000|2021-01-08 20:50:00|||||||||175
1610139300000|2021-01-08 20:55:00|||||||||354
1610339400000|2021-01-11 04:30:00|||||||||25
1610348100000|2021-01-11 06:55:00|||||||||110
1610348400000|2021-01-11 07:00:00|||||||||20
1610348700000|2021-01-11 07:05:00|||||||||168
1610349000000|2021-01-11 07:10:00|||||||||3
1610349300000|2021-01-11 07:15:00|||||||||1
1610349900000|2021-01-11 07:25:00|||||||||7
1610350200000|2021-01-11 07:30:00|||||||||34
1610350500000|2021-01-11 07:35:00|||||||||730
1610350800000|2021-01-11 07:40:00|||||||||71
1610351100000|2021-01-11 07:45:00|||||||||235
1610351400000|2021-01-11 07:50:00|||||||||304
1610351700000|2021-01-11 07:55:00|||||||||726
1610352000000|2021-01-11 08:00:00|||||||||2226
1610352300000|2021-01-11 08:05:00|||||||||6593
1610352600000|2021-01-11 08:10:00|||||||||2426
1610352900000|2021-01-11 08:15:00|||||||||2138
1610353200000|2021-01-11 08:20:00|||||||||3003
1610353500000|2021-01-11 08:25:00|||||||||3937
1610353800000|2021-01-11 08:30:00|||||||||6656
1610354100000|2021-01-11 08:35:00|||||||||1465
1610354400000|2021-01-11 08:40:00|||||||||1399
1610354700000|2021-01-11 08:45:00|||||||||1000
1610355000000|2021-01-11 08:50:00|||||||||1555
1610355300000|2021-01-11 08:55:00|||||||||972
1610355600000|2021-01-11 09:00:00|||||||||2039
1610355900000|2021-01-11 09:05:00|||||||||479
1610356200000|2021-01-11 09:10:00|||||||||1382
1610356500000|2021-01-11 09:15:00|||||||||502
1610356800000|2021-01-11 09:20:00|||||||||1530
1610357100000|2021-01-11 09:25:00|||||||||2500
1610357400000|2021-01-11 09:30:00|||||||||2174
1610357700000|2021-01-11 09:35:00|||||||||2546
1610358000000|2021-01-11 09:40:00|||||||||812
1610358300000|2021-01-11 09:45:00|||||||||2173
1610358600000|2021-01-11 09:50:00|||||||||479
1610358900000|2021-01-11 09:55:00|||||||||468
1610359200000|2021-01-11 10:00:00|||||||||1343
1610359500000|2021-01-11 10:05:00|||||||||1512
1610359800000|2021-01-11 10:10:00|||||||||466
1610360100000|2021-01-11 10:15:00|||||||||234
1610360400000|2021-01-11 10:20:00|||||||||255
1610360700000|2021-01-11 10:25:00|||||||||921
1610361000000|2021-01-11 10:30:00|||||||||3155
1610361300000|2021-01-11 10:35:00|||||||||230
1610361600000|2021-01-11 10:40:00|||||||||2923
1610361900000|2021-01-11 10:45:00|||||||||3325
1610362200000|2021-01-11 10:50:00|||||||||1257
1610362500000|2021-01-11 10:55:00|||||||||419
1610362800000|2021-01-11 11:00:00|||||||||1003
1610363100000|2021-01-11 11:05:00|||||||||1734
1610363400000|2021-01-11 11:10:00|||||||||2805
1610363700000|2021-01-11 11:15:00|||||||||321
1610364000000|2021-01-11 11:20:00|||||||||842
1610364300000|2021-01-11 11:25:00|||||||||749
1610364600000|2021-01-11 11:30:00|||||||||1265
1610364900000|2021-01-11 11:35:00|||||||||365
1610365200000|2021-01-11 11:40:00|||||||||1282
1610365500000|2021-01-11 11:45:00|||||||||1069
1610365800000|2021-01-11 11:50:00|||||||||208
1610366100000|2021-01-11 11:55:00|||||||||237
1610366400000|2021-01-11 12:00:00|||||||||324
1610366700000|2021-01-11 12:05:00|||||||||253
1610367000000|2021-01-11 12:10:00|||||||||175
1610367300000|2021-01-11 12:15:00|||||||||286
1610367600000|2021-01-11 12:20:00|||||||||60
1610367900000|2021-01-11 12:25:00|||||||||4057
1610368200000|2021-01-11 12:30:00|||||||||124
1610368500000|2021-01-11 12:35:00|||||||||34
1610368800000|2021-01-11 12:40:00|||||||||263
1610369100000|2021-01-11 12:45:00|||||||||568
1610369400000|2021-01-11 12:50:00|||||||||196
1610369700000|2021-01-11 12:55:00|||||||||291
1610370000000|2021-01-11 13:00:00|||||||||195
1610370300000|2021-01-11 13:05:00|||||||||1747
1610370600000|2021-01-11 13:10:00|||||||||1018
1610370900000|2021-01-11 13:15:00|||||||||3743
1610371200000|2021-01-11 13:20:00|||||||||1305
1610371500000|2021-01-11 13:25:00|||||||||215
1610371800000|2021-01-11 13:30:00|||||||||124
1610372100000|2021-01-11 13:35:00|||||||||1658
1610372400000|2021-01-11 13:40:00|||||||||2206
1610372700000|2021-01-11 13:45:00|||||||||1054
1610373000000|2021-01-11 13:50:00|||||||||81
1610373300000|2021-01-11 13:55:00|||||||||1743
1610373600000|2021-01-11 14:00:00|||||||||2120
1610373900000|2021-01-11 14:05:00|||||||||1549
1610374200000|2021-01-11 14:10:00|||||||||1181
1610374500000|2021-01-11 14:15:00|||||||||6438
1610374800000|2021-01-11 14:20:00|||||||||3573
1610375100000|2021-01-11 14:25:00|||||||||982
1610375400000|2021-01-11 14:30:00|||||||||9617
1610375700000|2021-01-11 14:35:00|||||||||5477
1610376000000|2021-01-11 14:40:00|||||||||7919
1610376300000|2021-01-11 14:45:00|||||||||2900
1610376600000|2021-01-11 14:50:00|||||||||6094
1610376900000|2021-01-11 14:55:00|||||||||7364
1610377200000|2021-01-11 15:00:00|||||||||738
1610377500000|2021-01-11 15:05:00|||||||||594
1610377800000|2021-01-11 15:10:00|||||||||973
1610378100000|2021-01-11 15:15:00|||||||||5333
1610378400000|2021-01-11 15:20:00|||||||||1712
1610378700000|2021-01-11 15:25:00|||||||||461
1610379000000|2021-01-11 15:30:00|||||||||111
1610379300000|2021-01-11 15:35:00|||||||||398
1610379600000|2021-01-11 15:40:00|||||||||921
1610379900000|2021-01-11 15:45:00|||||||||3050
1610380200000|2021-01-11 15:50:00|||||||||1669
1610380500000|2021-01-11 15:55:00|||||||||795
1610380800000|2021-01-11 16:00:00|||||||||3562
1610381100000|2021-01-11 16:05:00|||||||||636
1610381400000|2021-01-11 16:10:00|||||||||1137
1610381700000|2021-01-11 16:15:00|||||||||3122
1610382000000|2021-01-11 16:20:00|||||||||2830
1610382300000|2021-01-11 16:25:00|||||||||2759
1610382600000|2021-01-11 16:30:00|||||||||3565
1610382900000|2021-01-11 16:35:00|||||||||2279
1610383200000|2021-01-11 16:40:00|||||||||380
1610383500000|2021-01-11 16:45:00|||||||||870
1610383800000|2021-01-11 16:50:00|||||||||603
1610384100000|2021-01-11 16:55:00|||||||||44
1610384400000|2021-01-11 17:00:00|||||||||97
1610384700000|2021-01-11 17:05:00|||||||||365
1610385300000|2021-01-11 17:15:00|||||||||197
1610385600000|2021-01-11 17:20:00|||||||||235
1610385900000|2021-01-11 17:25:00|||||||||151
1610386200000|2021-01-11 17:30:00|||||||||305
1610386500000|2021-01-11 17:35:00|||||||||1357
1610386800000|2021-01-11 17:40:00|||||||||600
1610387100000|2021-01-11 17:45:00|||||||||753
1610387400000|2021-01-11 17:50:00|||||||||454
1610387700000|2021-01-11 17:55:00|||||||||1
1610388300000|2021-01-11 18:05:00|||||||||182
1610388600000|2021-01-11 18:10:00|||||||||41
1610388900000|2021-01-11 18:15:00|||||||||37
1610389200000|2021-01-11 18:20:00|||||||||441
1610389500000|2021-01-11 18:25:00|||||||||56
1610389800000|2021-01-11 18:30:00|||||||||6
1610390100000|2021-01-11 18:35:00|||||||||1
1610390400000|2021-01-11 18:40:00|||||||||110
1610390700000|2021-01-11 18:45:00|||||||||208
1610391000000|2021-01-11 18:50:00|||||||||30
1610391300000|2021-01-11 18:55:00|||||||||15
1610391600000|2021-01-11 19:00:00|||||||||19
1610391900000|2021-01-11 19:05:00|||||||||11
1610392200000|2021-01-11 19:10:00|||||||||1
1610392500000|2021-01-11 19:15:00|||||||||4
1610392800000|2021-01-11 19:20:00|||||||||9
1610393100000|2021-01-11 19:25:00|||||||||4
1610393400000|2021-01-11 19:30:00|||||||||26
1610393700000|2021-01-11 19:35:00|||||||||179
1610394000000|2021-01-11 19:40:00|||||||||8
1610394300000|2021-01-11 19:45:00|||||||||16
1610394600000|2021-01-11 19:50:00|||||||||1
1610394900000|2021-01-11 19:55:00|||||||||1
1610395200000|2021-01-11 20:00:00|||||||||1
1610395500000|2021-01-11 20:05:00|||||||||2
1610396100000|2021-01-11 20:15:00|||||||||28
1610396400000|2021-01-11 20:20:00|||||||||1
1610396700000|2021-01-11 20:25:00|||||||||6
1610397000000|2021-01-11 20:30:00|||||||||22
1610397300000|2021-01-11 20:35:00|||||||||66
1610397600000|2021-01-11 20:40:00|||||||||63
1610397900000|2021-01-11 20:45:00|||||||||311
1610398200000|2021-01-11 20:50:00|||||||||116
1610398500000|2021-01-11 20:55:00|||||||||147
1610434800000|2021-01-12 07:00:00|||||||||265
1610435100000|2021-01-12 07:05:00|||||||||160
1610435400000|2021-01-12 07:10:00|||||||||636
1610435700000|2021-01-12 07:15:00|||||||||49
1610436000000|2021-01-12 07:20:00|||||||||551
1610436300000|2021-01-12 07:25:00|||||||||239
1610436600000|2021-01-12 07:30:00|||||||||204
1610436900000|2021-01-12 07:35:00|||||||||372
1610437200000|2021-01-12 07:40:00|||||||||89
1610437500000|2021-01-12 07:45:00|||||||||280
1610437800000|2021-01-12 07:50:00|||||||||87
1610438100000|2021-01-12 07:55:00|||||||||686
1610438400000|2021-01-12 08:00:00|||||||||2526
1610438700000|2021-01-12 08:05:00|||||||||3874
1610439000000|2021-01-12 08:10:00|||||||||3977
1610439300000|2021-01-12 08:15:00|||||||||543
1610439600000|2021-01-12 08:20:00|||||||||1539
1610439900000|2021-01-12 08:25:00|||||||||1843
1610440200000|2021-01-12 08:30:00|||||||||1346
1610440500000|2021-01-12 08:35:00|||||||||530
1610440800000|2021-01-12 08:40:00|||||||||1397
1610441100000|2021-01-12 08:45:00|||||||||2442
1610441400000|2021-01-12 08:50:00|||||||||385
1610441700000|2021-01-12 08:55:00|||||||||387
1610442000000|2021-01-12 09:00:00|||||||||358
1610442300000|2021-01-12 09:05:00|||||||||17668
1610442600000|2021-01-12 09:10:00|||||||||1449
1610442900000|2021-01-12 09:15:00|||||||||543
1610443200000|2021-01-12 09:20:00|||||||||1398
1610443500000|2021-01-12 09:25:00|||||||||1068
1610443800000|2021-01-12 09:30:00|||||||||597
1610444100000|2021-01-12 09:35:00|||||||||772
1610444400000|2021-01-12 09:40:00|||||||||688
1610444700000|2021-01-12 09:45:00|||||||||383
1610445000000|2021-01-12 09:50:00|||||||||1099
1610445300000|2021-01-12 09:55:00|||||||||1541
1610445600000|2021-01-12 10:00:00|||||||||3719
1610445900000|2021-01-12 10:05:00|||||||||5220
1610446200000|2021-01-12 10:10:00|||||||||1738
1610446500000|2021-01-12 10:15:00|||||||||2034
1610446800000|2021-01-12 10:20:00|||||||||40
1610447100000|2021-01-12 10:25:00|||||||||855
1610447400000|2021-01-12 10:30:00|||||||||1797
1610447700000|2021-01-12 10:35:00|||||||||44
1610448000000|2021-01-12 10:40:00|||||||||247
1610448300000|2021-01-12 10:45:00|||||||||383
1610448600000|2021-01-12 10:50:00|||||||||747
1610448900000|2021-01-12 10:55:00|||||||||1682
1610449200000|2021-01-12 11:00:00|||||||||2068
1610449500000|2021-01-12 11:05:00|||||||||1863
1610449800000|2021-01-12 11:10:00|||||||||2237
1610450100000|2021-01-12 11:15:00|||||||||3476
1610450400000|2021-01-12 11:20:00|||||||||1772
1610450700000|2021-01-12 11:25:00|||||||||3097
1610451000000|2021-01-12 11:30:00|||||||||2831
1610451300000|2021-01-12 11:35:00|||||||||3934
1610451600000|2021-01-12 11:40:00|||||||||2387
1610451900000|2021-01-12 11:45:00|||||||||1696
1610452200000|2021-01-12 11:50:00|||||||||2148
1610452500000|2021-01-12 11:55:00|||||||||1204
1610452800000|2021-01-12 12:00:00|||||||||3174
1610453100000|2021-01-12 12:05:00|||||||||1210
1610453400000|2021-01-12 12:10:00|||||||||427
1610453700000|2021-01-12 12:15:00|||||||||489
1610454000000|2021-01-12 12:20:00|||||||||587
1610454300000|2021-01-12 12:25:00|||||||||810
1610454600000|2021-01-12 12:30:00|||||||||1364
1610454900000|2021-01-12 12:35:00|||||||||429
1610455200000|2021-01-12 12:40:00|||||||||815
1610455500000|2021-01-12 12:45:00|||||||||607
1610455800000|2021-01-12 12:50:00|||||||||1086
1610456100000|2021-01-12 12:55:00|||||||||792
1610456400000|2021-01-12 13:00:00|||||||||809
1610456700000|2021-01-12 13:05:00|||||||||1252
1610457000000|2021-01-12 13:10:00|||||||||339
1610457300000|2021-01-12 13:15:00|||||||||1586
1610457600000|2021-01-12 13:20:00|||||||||490
1610457900000|2021-01-12 13:25:00|||||||||371
1610458200000|2021-01-12 13:30:00|||||||||493
1610458500000|2021-01-12 13:35:00|||||||||351
1610458800000|2021-01-12 13:40:00|||||||||317
1610459100000|2021-01-12 13:45:00|||||||||1297
1610459400000|2021-01-12 13:50:00|||||||||8099
1610459700000|2021-01-12 13:55:00|||||||||1093
1610460000000|2021-01-12 14:00:00|||||||||787
1610460300000|2021-01-12 14:05:00|||||||||128
1610460600000|2021-01-12 14:10:00|||||||||486
1610460900000|2021-01-12 14:15:00|||||||||244
1610461200000|2021-01-12 14:20:00|||||||||3147
1610461500000|2021-01-12 14:25:00|||||||||1400
1610461800000|2021-01-12 14:30:00|||||||||2342
1610462100000|2021-01-12 14:35:00|||||||||5339
1610462400000|2021-01-12 14:40:00|||||||||3156
1610462700000|2021-01-12 14:45:00|||||||||3393
1610463000000|2021-01-12 14:50:00|||||||||3325
1610463300000|2021-01-12 14:55:00|||||||||1334
1610463600000|2021-01-12 15:00:00|||||||||362
1610463900000|2021-01-12 15:05:00|||||||||2350
1610464200000|2021-01-12 15:10:00|||||||||696
1610464500000|2021-01-12 15:15:00|||||||||10526
1610464800000|2021-01-12 15:20:00|||||||||1693
1610465100000|2021-01-12 15:25:00|||||||||5434
1610465400000|2021-01-12 15:30:00|||||||||937
1610465700000|2021-01-12 15:35:00|||||||||1677
1610466000000|2021-01-12 15:40:00|||||||||1594
1610466300000|2021-01-12 15:45:00|||||||||923
1610466600000|2021-01-12 15:50:00|||||||||718
1610466900000|2021-01-12 15:55:00|||||||||1436
1610467200000|2021-01-12 16:00:00|||||||||1957
1610467500000|2021-01-12 16:05:00|||||||||4604
1610467800000|2021-01-12 16:10:00|||||||||11271
1610468100000|2021-01-12 16:15:00|||||||||1784
1610468400000|2021-01-12 16:20:00|||||||||2334
1610468700000|2021-01-12 16:25:00|||||||||2796
1610469000000|2021-01-12 16:30:00|||||||||7170
1610469300000|2021-01-12 16:35:00|||||||||12902
1610469600000|2021-01-12 16:40:00|||||||||1068
1610469900000|2021-01-12 16:45:00|||||||||254
1610470200000|2021-01-12 16:50:00|||||||||341
1610470500000|2021-01-12 16:55:00|||||||||23
1610470800000|2021-01-12 17:00:00|||||||||92
1610471100000|2021-01-12 17:05:00|||||||||975
1610471400000|2021-01-12 17:10:00|||||||||188
1610471700000|2021-01-12 17:15:00|||||||||98
1610472000000|2021-01-12 17:20:00|||||||||39
1610472300000|2021-01-12 17:25:00|||||||||766
1610472600000|2021-01-12 17:30:00|||||||||11
1610472900000|2021-01-12 17:35:00|||||||||9
1610473200000|2021-01-12 17:40:00|||||||||27
1610473500000|2021-01-12 17:45:00|||||||||19
1610473800000|2021-01-12 17:50:00|||||||||39
1610474100000|2021-01-12 17:55:00|||||||||210
1610474400000|2021-01-12 18:00:00|||||||||71
1610474700000|2021-01-12 18:05:00|||||||||231
1610475000000|2021-01-12 18:10:00|||||||||35
1610475300000|2021-01-12 18:15:00|||||||||58
1610475900000|2021-01-12 18:25:00|||||||||426
1610476200000|2021-01-12 18:30:00|||||||||89
1610476500000|2021-01-12 18:35:00|||||||||133
1610476800000|2021-01-12 18:40:00|||||||||60
1610477400000|2021-01-12 18:50:00|||||||||8
1610477700000|2021-01-12 18:55:00|||||||||109
1610478000000|2021-01-12 19:00:00|||||||||39
1610478300000|2021-01-12 19:05:00|||||||||569
1610478900000|2021-01-12 19:15:00|||||||||13
1610479200000|2021-01-12 19:20:00|||||||||16
1610479500000|2021-01-12 19:25:00|||||||||6
1610479800000|2021-01-12 19:30:00|||||||||38
1610480100000|2021-01-12 19:35:00|||||||||117
1610480400000|2021-01-12 19:40:00|||||||||291
1610480700000|2021-01-12 19:45:00|||||||||16
1610481000000|2021-01-12 19:50:00|||||||||7
1610481300000|2021-01-12 19:55:00|||||||||1
1610481600000|2021-01-12 20:00:00|||||||||90
1610481900000|2021-01-12 20:05:00|||||||||5
1610482200000|2021-01-12 20:10:00|||||||||4
1610482500000|2021-01-12 20:15:00|||||||||4
1610482800000|2021-01-12 20:20:00|||||||||215
1610483400000|2021-01-12 20:30:00|||||||||1
1610483700000|2021-01-12 20:35:00|||||||||7
1610484000000|2021-01-12 20:40:00|||||||||101
1610484300000|2021-01-12 20:45:00|||||||||867
1610484600000|2021-01-12 20:50:00|||||||||294
1610484900000|2021-01-12 20:55:00|||||||||208
1610520300000|2021-01-13 06:45:00|||||||||101
1610520600000|2021-01-13 06:50:00|||||||||51
1610521200000|2021-01-13 07:00:00|||||||||212
1610521500000|2021-01-13 07:05:00|||||||||218
1610521800000|2021-01-13 07:10:00|||||||||6
1610522100000|2021-01-13 07:15:00|||||||||230
1610522700000|2021-01-13 07:25:00|||||||||132
1610523000000|2021-01-13 07:30:00|||||||||449
1610523300000|2021-01-13 07:35:00|||||||||50
1610523600000|2021-01-13 07:40:00|||||||||14
1610524200000|2021-01-13 07:50:00|||||||||25
1610524500000|2021-01-13 07:55:00|||||||||332
1610524800000|2021-01-13 08:00:00|||||||||3806
1610525100000|2021-01-13 08:05:00|||||||||1841
1610525400000|2021-01-13 08:10:00|||||||||474
1610525700000|2021-01-13 08:15:00|||||||||893
1610526000000|2021-01-13 08:20:00|||||||||2190
1610526300000|2021-01-13 08:25:00|||||||||1966
1610526600000|2021-01-13 08:30:00|||||||||2514
1610526900000|2021-01-13 08:35:00|||||||||1741
1610527200000|2021-01-13 08:40:00|||||||||479
1610527500000|2021-01-13 08:45:00|||||||||365
1610527800000|2021-01-13 08:50:00|||||||||974
1610528100000|2021-01-13 08:55:00|||||||||168
1610528400000|2021-01-13 09:00:00|||||||||36
1610528700000|2021-01-13 09:05:00|||||||||395
1610529000000|2021-01-13 09:10:00|||||||||205
1610529300000|2021-01-13 09:15:00|||||||||689
1610529600000|2021-01-13 09:20:00|||||||||4697
1610529900000|2021-01-13 09:25:00|||||||||451
1610530200000|2021-01-13 09:30:00|||||||||1126
1610530500000|2021-01-13 09:35:00|||||||||613
1610530800000|2021-01-13 09:40:00|||||||||424
1610531100000|2021-01-13 09:45:00|||||||||436
1610531400000|2021-01-13 09:50:00|||||||||283
1610531700000|2021-01-13 09:55:00|||||||||720
1610532000000|2021-01-13 10:00:00|||||||||386
1610532300000|2021-01-13 10:05:00|||||||||663
1610532600000|2021-01-13 10:10:00|||||||||374
1610532900000|2021-01-13 10:15:00|||||||||359
1610533200000|2021-01-13 10:20:00|||||||||225
1610533500000|2021-01-13 10:25:00|||||||||1167
1610533800000|2021-01-13 10:30:00|||||||||2175
1610534100000|2021-01-13 10:35:00|||||||||1492
1610534400000|2021-01-13 10:40:00|||||||||5009
1610534700000|2021-01-13 10:45:00|||||||||427
1610535000000|2021-01-13 10:50:00|||||||||559
1610535300000|2021-01-13 10:55:00|||||||||449
1610535600000|2021-01-13 11:00:00|||||||||2932
1610535900000|2021-01-13 11:05:00|||||||||240
1610536200000|2021-01-13 11:10:00|||||||||713
1610536500000|2021-01-13 11:15:00|||||||||437
1610536800000|2021-01-13 11:20:00|||||||||1514
1610537100000|2021-01-13 11:25:00|||||||||258
1610537400000|2021-01-13 11:30:00|||||||||826
1610537700000|2021-01-13 11:35:00|||||||||374
1610538000000|2021-01-13 11:40:00|||||||||257
1610538300000|2021-01-13 11:45:00|||||||||216
1610538600000|2021-01-13 11:50:00|||||||||226
1610538900000|2021-01-13 11:55:00|||||||||278
1610539200000|2021-01-13 12:00:00|||||||||716
1610539500000|2021-01-13 12:05:00|||||||||487
1610539800000|2021-01-13 12:10:00|||||||||866
1610540100000|2021-01-13 12:15:00|||||||||1127
1610540400000|2021-01-13 12:20:00|||||||||177
1610540700000|2021-01-13 12:25:00|||||||||36
1610541000000|2021-01-13 12:30:00|||||||||173
1610541300000|2021-01-13 12:35:00|||||||||225
1610541600000|2021-01-13 12:40:00|||||||||23
1610541900000|2021-01-13 12:45:00|||||||||192
1610542200000|2021-01-13 12:50:00|||||||||565
1610542500000|2021-01-13 12:55:00|||||||||1308
1610542800000|2021-01-13 13:00:00|||||||||670
1610543100000|2021-01-13 13:05:00|||||||||596
1610543400000|2021-01-13 13:10:00|||||||||936
1610543700000|2021-01-13 13:15:00|||||||||188
1610544000000|2021-01-13 13:20:00|||||||||81
1610544300000|2021-01-13 13:25:00|||||||||1395
1610544600000|2021-01-13 13:30:00|||||||||103
1610544900000|2021-01-13 13:35:00|||||||||27
1610545200000|2021-01-13 13:40:00|||||||||2225
1610545500000|2021-01-13 13:45:00|||||||||1124
1610545800000|2021-01-13 13:50:00|||||||||57
1610546100000|2021-01-13 13:55:00|||||||||109
1610546400000|2021-01-13 14:00:00|||||||||1114
1610546700000|2021-01-13 14:05:00|||||||||1166
1610547000000|2021-01-13 14:10:00|||||||||452
1610547300000|2021-01-13 14:15:00|||||||||1276
1610547600000|2021-01-13 14:20:00|||||||||1306
1610547900000|2021-01-13 14:25:00|||||||||570
1610548200000|2021-01-13 14:30:00|||||||||1730
1610548500000|2021-01-13 14:35:00|||||||||2204
1610548800000|2021-01-13 14:40:00|||||||||1595
1610549100000|2021-01-13 14:45:00|||||||||708
1610549400000|2021-01-13 14:50:00|||||||||395
1610549700000|2021-01-13 14:55:00|||||||||1159
1610550000000|2021-01-13 15:00:00|||||||||1713
1610550300000|2021-01-13 15:05:00|||||||||3743
1610550600000|2021-01-13 15:10:00|||||||||1420
1610550900000|2021-01-13 15:15:00|||||||||2016
1610551200000|2021-01-13 15:20:00|||||||||634
1610551500000|2021-01-13 15:25:00|||||||||1400
1610551800000|2021-01-13 15:30:00|||||||||419
1610552100000|2021-01-13 15:35:00|||||||||4176
1610552400000|2021-01-13 15:40:00|||||||||1069
1610552700000|2021-01-13 15:45:00|||||||||3404
1610553000000|2021-01-13 15:50:00|||||||||1454
1610553300000|2021-01-13 15:55:00|||||||||1499
1610553600000|2021-01-13 16:00:00|||||||||3408
1610553900000|2021-01-13 16:05:00|||||||||1327
1610554200000|2021-01-13 16:10:00|||||||||1445
1610554500000|2021-01-13 16:15:00|||||||||1214
1610554800000|2021-01-13 16:20:00|||||||||943
1610555100000|2021-01-13 16:25:00|||||||||1947
1610555400000|2021-01-13 16:30:00|||||||||1814
1610555700000|2021-01-13 16:35:00|||||||||1739
1610556000000|2021-01-13 16:40:00|||||||||1324
1610556300000|2021-01-13 16:45:00|||||||||33
1610556600000|2021-01-13 16:50:00|||||||||1225
1610556900000|2021-01-13 16:55:00|||||||||503
1610557200000|2021-01-13 17:00:00|||||||||1237
1610557500000|2021-01-13 17:05:00|||||||||1013
1610557800000|2021-01-13 17:10:00|||||||||145
1610558100000|2021-01-13 17:15:00|||||||||1072
1610558400000|2021-01-13 17:20:00|||||||||132
1610558700000|2021-01-13 17:25:00|||||||||140
1610559000000|2021-01-13 17:30:00|||||||||645
1610559300000|2021-01-13 17:35:00|||||||||213
1610559600000|2021-01-13 17:40:00|||||||||619
1610559900000|2021-01-13 17:45:00|||||||||81
1610560200000|2021-01-13 17:50:00|||||||||221
1610560500000|2021-01-13 17:55:00|||||||||13
1610560800000|2021-01-13 18:00:00|||||||||15
1610561400000|2021-01-13 18:10:00|||||||||38
1610562300000|2021-01-13 18:25:00|||||||||2
1610563500000|2021-01-13 18:45:00|||||||||4
1610564100000|2021-01-13 18:55:00|||||||||23
1610564400000|2021-01-13 19:00:00|||||||||67
1610564700000|2021-01-13 19:05:00|||||||||4
1610565000000|2021-01-13 19:10:00|||||||||61
1610565300000|2021-01-13 19:15:00|||||||||5
1610565600000|2021-01-13 19:20:00|||||||||360
1610565900000|2021-01-13 19:25:00|||||||||339
1610566200000|2021-01-13 19:30:00|||||||||59
1610566500000|2021-01-13 19:35:00|||||||||43
1610566800000|2021-01-13 19:40:00|||||||||148
1610567400000|2021-01-13 19:50:00|||||||||56
1610568000000|2021-01-13 20:00:00|||||||||97
1610568300000|2021-01-13 20:05:00|||||||||1
1610568600000|2021-01-13 20:10:00|||||||||25
1610568900000|2021-01-13 20:15:00|||||||||1
1610569200000|2021-01-13 20:20:00|||||||||1
1610569500000|2021-01-13 20:25:00|||||||||21
1610569800000|2021-01-13 20:30:00|||||||||21
1610570100000|2021-01-13 20:35:00|||||||||495
1610570400000|2021-01-13 20:40:00|||||||||81
1610570700000|2021-01-13 20:45:00|||||||||302
1610571000000|2021-01-13 20:50:00|||||||||81
1610571300000|2021-01-13 20:55:00|||||||||209
1610607600000|2021-01-14 07:00:00|||||||||19
1610607900000|2021-01-14 07:05:00|||||||||18
1610608200000|2021-01-14 07:10:00|||||||||56
1610608800000|2021-01-14 07:20:00|||||||||128
1610609100000|2021-01-14 07:25:00|||||||||4
1610609400000|2021-01-14 07:30:00|||||||||590
1610609700000|2021-01-14 07:35:00|||||||||108
1610610000000|2021-01-14 07:40:00|||||||||1
1610610300000|2021-01-14 07:45:00|||||||||224
1610610600000|2021-01-14 07:50:00|||||||||23
1610610900000|2021-01-14 07:55:00|||||||||2694
1610611200000|2021-01-14 08:00:00|||||||||4299
1610611500000|2021-01-14 08:05:00|||||||||3071
1610611800000|2021-01-14 08:10:00|||||||||1533
1610612100000|2021-01-14 08:15:00|||||||||1679
1610612400000|2021-01-14 08:20:00|||||||||867
1610612700000|2021-01-14 08:25:00|||||||||1637
1610613000000|2021-01-14 08:30:00|||||||||949
1610613300000|2021-01-14 08:35:00|||||||||533
1610613600000|2021-01-14 08:40:00|||||||||1420
1610613900000|2021-01-14 08:45:00|||||||||410
1610614200000|2021-01-14 08:50:00|||||||||7697
1610614500000|2021-01-14 08:55:00|||||||||5346
1610614800000|2021-01-14 09:00:00|||||||||278
1610615100000|2021-01-14 09:05:00|||||||||5499
1610615400000|2021-01-14 09:10:00|||||||||862
1610615700000|2021-01-14 09:15:00|||||||||1803
1610616000000|2021-01-14 09:20:00|||||||||544
1610616300000|2021-01-14 09:25:00|||||||||912
1610616600000|2021-01-14 09:30:00|||||||||1767
1610616900000|2021-01-14 09:35:00|||||||||1676
1610617200000|2021-01-14 09:40:00|||||||||1634
1610617500000|2021-01-14 09:45:00|||||||||946
1610617800000|2021-01-14 09:50:00|||||||||834
1610618100000|2021-01-14 09:55:00|||||||||1330
1610618400000|2021-01-14 10:00:00|||||||||716
1610618700000|2021-01-14 10:05:00|||||||||338
1610619000000|2021-01-14 10:10:00|||||||||763
1610619300000|2021-01-14 10:15:00|||||||||991
1610619600000|2021-01-14 10:20:00|||||||||586
1610619900000|2021-01-14 10:25:00|||||||||1457
1610620200000|2021-01-14 10:30:00|||||||||199
1610620500000|2021-01-14 10:35:00|||||||||1314
1610620800000|2021-01-14 10:40:00|||||||||984
1610621100000|2021-01-14 10:45:00|||||||||718
1610621400000|2021-01-14 10:50:00|||||||||435
1610621700000|2021-01-14 10:55:00|||||||||753
1610622000000|2021-01-14 11:00:00|||||||||693
1610622300000|2021-01-14 11:05:00|||||||||1801
1610622600000|2021-01-14 11:10:00|||||||||2604
1610622900000|2021-01-14 11:15:00|||||||||1421
1610623200000|2021-01-14 11:20:00|||||||||721
1610623500000|2021-01-14 11:25:00|||||||||3913
1610623800000|2021-01-14 11:30:00|||||||||691
1610624100000|2021-01-14 11:35:00|||||||||299
1610624400000|2021-01-14 11:40:00|||||||||765
1610624700000|2021-01-14 11:45:00|||||||||643
1610625000000|2021-01-14 11:50:00|||||||||1768
1610625300000|2021-01-14 11:55:00|||||||||78
1610625600000|2021-01-14 12:00:00|||||||||145
1610625900000|2021-01-14 12:05:00|||||||||386
1610626200000|2021-01-14 12:10:00|||||||||286
1610626500000|2021-01-14 12:15:00|||||||||445
1610626800000|2021-01-14 12:20:00|||||||||2151
1610627100000|2021-01-14 12:25:00|||||||||220
1610627400000|2021-01-14 12:30:00|||||||||425
1610627700000|2021-01-14 12:35:00|||||||||125
1610628000000|2021-01-14 12:40:00|||||||||1024
1610628300000|2021-01-14 12:45:00|||||||||1203
1610628600000|2021-01-14 12:50:00|||||||||828
1610628900000|2021-01-14 12:55:00|||||||||921
1610629200000|2021-01-14 13:00:00|||||||||151
1610629500000|2021-01-14 13:05:00|||||||||182
1610629800000|2021-01-14 13:10:00|||||||||68
1610630100000|2021-01-14 13:15:00|||||||||958
1610630400000|2021-01-14 13:20:00|||||||||442
1610630700000|2021-01-14 13:25:00|||||||||466
1610631000000|2021-01-14 13:30:00|||||||||363
1610631300000|2021-01-14 13:35:00|||||||||278
1610631600000|2021-01-14 13:40:00|||||||||1802
1610631900000|2021-01-14 13:45:00|||||||||1022
1610632200000|2021-01-14 13:50:00|||||||||547
1610632500000|2021-01-14 13:55:00|||||||||315
1610632800000|2021-01-14 14:00:00|||||||||883
1610633100000|2021-01-14 14:05:00|||||||||2086
1610633400000|2021-01-14 14:10:00|||||||||2185
1610633700000|2021-01-14 14:15:00|||||||||1740
1610634000000|2021-01-14 14:20:00|||||||||217
1610634300000|2021-01-14 14:25:00|||||||||202
1610634600000|2021-01-14 14:30:00|||||||||1590
1610634900000|2021-01-14 14:35:00|||||||||2175
1610635200000|2021-01-14 14:40:00|||||||||2267
1610635500000|2021-01-14 14:45:00|||||||||919
1610635800000|2021-01-14 14:50:00|||||||||1287
1610636100000|2021-01-14 14:55:00|||||||||898
1610636400000|2021-01-14 15:00:00|||||||||719
1610636700000|2021-01-14 15:05:00|||||||||609
1610637000000|2021-01-14 15:10:00|||||||||1044
1610637300000|2021-01-14 15:15:00|||||||||810
1610637600000|2021-01-14 15:20:00|||||||||1146
1610637900000|2021-01-14 15:25:00|||||||||1190
1610638200000|2021-01-14 15:30:00|||||||||297
1610638500000|2021-01-14 15:35:00|||||||||742
1610638800000|2021-01-14 15:40:00|||||||||1954
1610639100000|2021-01-14 15:45:00|||||||||1904
1610639400000|2021-01-14 15:50:00|||||||||1143
1610639700000|2021-01-14 15:55:00|||||||||1480
1610640000000|2021-01-14 16:00:00|||||||||2740
1610640300000|2021-01-14 16:05:00|||||||||1345
1610640600000|2021-01-14 16:10:00|||||||||1310
1610640900000|2021-01-14 16:15:00|||||||||3656
1610641200000|2021-01-14 16:20:00|||||||||601
1610641500000|2021-01-14 16:25:00|||||||||8663
1610641800000|2021-01-14 16:30:00|||||||||1507
1610642100000|2021-01-14 16:35:00|||||||||1316
1610642400000|2021-01-14 16:40:00|||||||||797
1610642700000|2021-01-14 16:45:00|||||||||1345
1610643000000|2021-01-14 16:50:00|||||||||370
1610643300000|2021-01-14 16:55:00|||||||||137
1610643600000|2021-01-14 17:00:00|||||||||236
1610643900000|2021-01-14 17:05:00|||||||||273
1610644200000|2021-01-14 17:10:00|||||||||4
1610644500000|2021-01-14 17:15:00|||||||||454
1610644800000|2021-01-14 17:20:00|||||||||27
1610645100000|2021-01-14 17:25:00|||||||||78
1610645400000|2021-01-14 17:30:00|||||||||6
1610645700000|2021-01-14 17:35:00|||||||||74
1610646000000|2021-01-14 17:40:00|||||||||11
1610646300000|2021-01-14 17:45:00|||||||||68
1610646600000|2021-01-14 17:50:00|||||||||9
1610646900000|2021-01-14 17:55:00|||||||||55
1610647200000|2021-01-14 18:00:00|||||||||2
1610648100000|2021-01-14 18:15:00|||||||||46
1610648400000|2021-01-14 18:20:00|||||||||48
1610649000000|2021-01-14 18:30:00|||||||||10
1610650800000|2021-01-14 19:00:00|||||||||41
1610651400000|2021-01-14 19:10:00|||||||||249
1610651700000|2021-01-14 19:15:00|||||||||49
1610652000000|2021-01-14 19:20:00|||||||||7
1610652300000|2021-01-14 19:25:00|||||||||12
1610652600000|2021-01-14 19:30:00|||||||||4
1610652900000|2021-01-14 19:35:00|||||||||19
1610653200000|2021-01-14 19:40:00|||||||||129
1610653500000|2021-01-14 19:45:00|||||||||26
1610653800000|2021-01-14 19:50:00|||||||||55
1610654100000|2021-01-14 19:55:00|||||||||26
1610654400000|2021-01-14 20:00:00|||||||||2
1610654700000|2021-01-14 20:05:00|||||||||3
1610655000000|2021-01-14 20:10:00|||||||||11
1610655300000|2021-01-14 20:15:00|||||||||17
1610655900000|2021-01-14 20:25:00|||||||||12
1610656200000|2021-01-14 20:30:00|||||||||25
1610656500000|2021-01-14 20:35:00|||||||||405
1610656800000|2021-01-14 20:40:00|||||||||195
1610657100000|2021-01-14 20:45:00|||||||||645
1610657400000|2021-01-14 20:50:00|||||||||104
1610657700000|2021-01-14 20:55:00|||||||||291
1610692500000|2021-01-15 06:35:00|||||||||1
1610692800000|2021-01-15 06:40:00|||||||||24
1610694000000|2021-01-15 07:00:00|||||||||277
1610694300000|2021-01-15 07:05:00|||||||||257
1610694900000|2021-01-15 07:15:00|||||||||2
1610695200000|2021-01-15 07:20:00|||||||||49
1610695500000|2021-01-15 07:25:00|||||||||1
1610695800000|2021-01-15 07:30:00|||||||||57
1610696700000|2021-01-15 07:45:00|||||||||53
1610697000000|2021-01-15 07:50:00|||||||||50
1610697300000|2021-01-15 07:55:00|||||||||202
1610697600000|2021-01-15 08:00:00|||||||||1997
1610697900000|2021-01-15 08:05:00|||||||||3998
1610698200000|2021-01-15 08:10:00|||||||||4181
1610698500000|2021-01-15 08:15:00|||||||||4181
1610698800000|2021-01-15 08:20:00|||||||||1681
1610699100000|2021-01-15 08:25:00|||||||||2361
1610699400000|2021-01-15 08:30:00|||||||||625
1610699700000|2021-01-15 08:35:00|||||||||1321
1610700000000|2021-01-15 08:40:00|||||||||544
1610700300000|2021-01-15 08:45:00|||||||||157
1610700600000|2021-01-15 08:50:00|||||||||915
1610700900000|2021-01-15 08:55:00|||||||||1030
1610701200000|2021-01-15 09:00:00|||||||||1783
1610701500000|2021-01-15 09:05:00|||||||||527
1610701800000|2021-01-15 09:10:00|||||||||638
1610702100000|2021-01-15 09:15:00|||||||||316
1610702400000|2021-01-15 09:20:00|||||||||1167
1610702700000|2021-01-15 09:25:00|||||||||235
1610703000000|2021-01-15 09:30:00|||||||||967
1610703300000|2021-01-15 09:35:00|||||||||4627
1610703600000|2021-01-15 09:40:00|||||||||1016
1610703900000|2021-01-15 09:45:00|||||||||1123
1610704200000|2021-01-15 09:50:00|||||||||443
1610704500000|2021-01-15 09:55:00|||||||||940
1610704800000|2021-01-15 10:00:00|||||||||612
1610705100000|2021-01-15 10:05:00|||||||||2190
1610705400000|2021-01-15 10:10:00|||||||||666
1610705700000|2021-01-15 10:15:00|||||||||296
1610706000000|2021-01-15 10:20:00|||||||||570
1610706300000|2021-01-15 10:25:00|||||||||1412
1610706600000|2021-01-15 10:30:00|||||||||3382
1610706900000|2021-01-15 10:35:00|||||||||1440
1610707200000|2021-01-15 10:40:00|||||||||1120
1610707500000|2021-01-15 10:45:00|||||||||2517
1610707800000|2021-01-15 10:50:00|||||||||3067
1610708100000|2021-01-15 10:55:00|||||||||1526
1610708400000|2021-01-15 11:00:00|||||||||2879
1610708700000|2021-01-15 11:05:00|||||||||3449
1610709000000|2021-01-15 11:10:00|||||||||1935
1610709300000|2021-01-15 11:15:00|||||||||2881
1610709600000|2021-01-15 11:20:00|||||||||3834
1610709900000|2021-01-15 11:25:00|||||||||2717
1610710200000|2021-01-15 11:30:00|||||||||126
1610710500000|2021-01-15 11:35:00|||||||||419
1610710800000|2021-01-15 11:40:00|||||||||134
1610711100000|2021-01-15 11:45:00|||||||||527
1610711400000|2021-01-15 11:50:00|||||||||1010
1610711700000|2021-01-15 11:55:00|||||||||2196
1610712000000|2021-01-15 12:00:00|||||||||1745
1610712300000|2021-01-15 12:05:00|||||||||2775
1610712600000|2021-01-15 12:10:00|||||||||3048
1610712900000|2021-01-15 12:15:00|||||||||1950
1610713200000|2021-01-15 12:20:00|||||||||606
1610713500000|2021-01-15 12:25:00|||||||||1494
1610713800000|2021-01-15 12:30:00|||||||||1384
1610714100000|2021-01-15 12:35:00|||||||||505
1610714400000|2021-01-15 12:40:00|||||||||127
1610714700000|2021-01-15 12:45:00|||||||||1140
1610715000000|2021-01-15 12:50:00|||||||||1080
1610715300000|2021-01-15 12:55:00|||||||||2590
1610715600000|2021-01-15 13:00:00|||||||||2025
1610715900000|2021-01-15 13:05:00|||||||||5609
1610716200000|2021-01-15 13:10:00|||||||||1551
1610716500000|2021-01-15 13:15:00|||||||||1280
1610716800000|2021-01-15 13:20:00|||||||||1810
1610717100000|2021-01-15 13:25:00|||||||||1168
1610717400000|2021-01-15 13:30:00|||||||||896
1610717700000|2021-01-15 13:35:00|||||||||126
1610718000000|2021-01-15 13:40:00|||||||||461
1610718300000|2021-01-15 13:45:00|||||||||150
1610718600000|2021-01-15 13:50:00|||||||||878
1610718900000|2021-01-15 13:55:00|||||||||357
1610719200000|2021-01-15 14:00:00|||||||||2696
1610719500000|2021-01-15 14:05:00|||||||||1653
1610719800000|2021-01-15 14:10:00|||||||||624
1610720100000|2021-01-15 14:15:00|||||||||532
1610720400000|2021-01-15 14:20:00|||||||||2153
1610720700000|2021-01-15 14:25:00|||||||||1457
1610721000000|2021-01-15 14:30:00|||||||||1521
1610721300000|2021-01-15 14:35:00|||||||||907
1610721600000|2021-01-15 14:40:00|||||||||4510
1610721900000|2021-01-15 14:45:00|||||||||759
1610722200000|2021-01-15 14:50:00|||||||||3486
1610722500000|2021-01-15 14:55:00|||||||||3572
1610722800000|2021-01-15 15:00:00|||||||||6066
1610723100000|2021-01-15 15:05:00|||||||||9133
1610723400000|2021-01-15 15:10:00|||||||||4167
1610723700000|2021-01-15 15:15:00|||||||||4306
1610724000000|2021-01-15 15:20:00|||||||||4918
1610724300000|2021-01-15 15:25:00|||||||||9972
1610724600000|2021-01-15 15:30:00|||||||||3883
1610724900000|2021-01-15 15:35:00|||||||||1487
1610725200000|2021-01-15 15:40:00|||||||||2452
1610725500000|2021-01-15 15:45:00|||||||||10057
1610725800000|2021-01-15 15:50:00|||||||||904
1610726100000|2021-01-15 15:55:00|||||||||2631
1610726400000|2021-01-15 16:00:00|||||||||1186
1610726700000|2021-01-15 16:05:00|||||||||2578
1610727000000|2021-01-15 16:10:00|||||||||5505
1610727300000|2021-01-15 16:15:00|||||||||1511
1610727600000|2021-01-15 16:20:00|||||||||5865
1610727900000|2021-01-15 16:25:00|||||||||6774
1610728200000|2021-01-15 16:30:00|||||||||7591
1610728500000|2021-01-15 16:35:00|||||||||3654
1610728800000|2021-01-15 16:40:00|||||||||2593
1610729100000|2021-01-15 16:45:00|||||||||4346
1610729400000|2021-01-15 16:50:00|||||||||1349
1610729700000|2021-01-15 16:55:00|||||||||136
1610730000000|2021-01-15 17:00:00|||||||||120
1610730300000|2021-01-15 17:05:00|||||||||236
1610730600000|2021-01-15 17:10:00|||||||||12
1610730900000|2021-01-15 17:15:00|||||||||491
1610731200000|2021-01-15 17:20:00|||||||||244
1610731500000|2021-01-15 17:25:00|||||||||949
1610731800000|2021-01-15 17:30:00|||||||||38
1610732100000|2021-01-15 17:35:00|||||||||1239
1610732400000|2021-01-15 17:40:00|||||||||2034
1610732700000|2021-01-15 17:45:00|||||||||432
1610733000000|2021-01-15 17:50:00|||||||||43
1610733300000|2021-01-15 17:55:00|||||||||46
1610733600000|2021-01-15 18:00:00|||||||||38
1610733900000|2021-01-15 18:05:00|||||||||3
1610734200000|2021-01-15 18:10:00|||||||||252
1610734500000|2021-01-15 18:15:00|||||||||37
1610735400000|2021-01-15 18:30:00|||||||||6
1610735700000|2021-01-15 18:35:00|||||||||58
1610736000000|2021-01-15 18:40:00|||||||||14
1610736300000|2021-01-15 18:45:00|||||||||252
1610736600000|2021-01-15 18:50:00|||||||||392
1610736900000|2021-01-15 18:55:00|||||||||738
1610737200000|2021-01-15 19:00:00|||||||||200
1610737500000|2021-01-15 19:05:00|||||||||85
1610737800000|2021-01-15 19:10:00|||||||||230
1610738100000|2021-01-15 19:15:00|||||||||27
1610739000000|2021-01-15 19:30:00|||||||||30
1610739300000|2021-01-15 19:35:00|||||||||34
1610739600000|2021-01-15 19:40:00|||||||||54
1610739900000|2021-01-15 19:45:00|||||||||35
1610740200000|2021-01-15 19:50:00|||||||||118
1610741400000|2021-01-15 20:10:00|||||||||58
1610741700000|2021-01-15 20:15:00|||||||||39
1610742000000|2021-01-15 20:20:00|||||||||84
1610742300000|2021-01-15 20:25:00|||||||||20
1610742600000|2021-01-15 20:30:00|||||||||146
1610742900000|2021-01-15 20:35:00|||||||||188
1610743200000|2021-01-15 20:40:00|||||||||516
1610743500000|2021-01-15 20:45:00|||||||||193
1610743800000|2021-01-15 20:50:00|||||||||197
1610744100000|2021-01-15 20:55:00|||||||||1917
1610952900000|2021-01-18 06:55:00|||||||||73
1610953200000|2021-01-18 07:00:00|||||||||142
1610953500000|2021-01-18 07:05:00|||||||||1015
1610953800000|2021-01-18 07:10:00|||||||||299
1610954100000|2021-01-18 07:15:00|||||||||88
1610954400000|2021-01-18 07:20:00|||||||||492
1610954700000|2021-01-18 07:25:00|||||||||106
1610955000000|2021-01-18 07:30:00|||||||||6
1610955300000|2021-01-18 07:35:00|||||||||26
1610955600000|2021-01-18 07:40:00|||||||||24
1610955900000|2021-01-18 07:45:00|||||||||69
1610956200000|2021-01-18 07:50:00|||||||||110
1610956500000|2021-01-18 07:55:00|||||||||406
1610956800000|2021-01-18 08:00:00|||||||||3676
1610957100000|2021-01-18 08:05:00|||||||||2172
1610957400000|2021-01-18 08:10:00|||||||||1491
1610957700000|2021-01-18 08:15:00|||||||||1267
1610958000000|2021-01-18 08:20:00|||||||||1807
1610958300000|2021-01-18 08:25:00|||||||||443
1610958600000|2021-01-18 08:30:00|||||||||612
1610958900000|2021-01-18 08:35:00|||||||||1186
1610959200000|2021-01-18 08:40:00|||||||||1295
1610959500000|2021-01-18 08:45:00|||||||||584
1610959800000|2021-01-18 08:50:00|||||||||179
1610960100000|2021-01-18 08:55:00|||||||||648
1610960400000|2021-01-18 09:00:00|||||||||746
1610960700000|2021-01-18 09:05:00|||||||||887
1610961000000|2021-01-18 09:10:00|||||||||142
1610961300000|2021-01-18 09:15:00|||||||||568
1610961600000|2021-01-18 09:20:00|||||||||387
1610961900000|2021-01-18 09:25:00|||||||||131
1610962200000|2021-01-18 09:30:00|||||||||505
1610962500000|2021-01-18 09:35:00|||||||||91
1610962800000|2021-01-18 09:40:00|||||||||123
1610963100000|2021-01-18 09:45:00|||||||||1862
1610963400000|2021-01-18 09:50:00|||||||||129
1610963700000|2021-01-18 09:55:00|||||||||550
1610964000000|2021-01-18 10:00:00|||||||||880
1610964300000|2021-01-18 10:05:00|||||||||300
1610964600000|2021-01-18 10:10:00|||||||||929
1610964900000|2021-01-18 10:15:00|||||||||200
1610965200000|2021-01-18 10:20:00|||||||||544
1610965500000|2021-01-18 10:25:00|||||||||661
1610965800000|2021-01-18 10:30:00|||||||||534
1610966100000|2021-01-18 10:35:00|||||||||1089
1610966400000|2021-01-18 10:40:00|||||||||2017
1610966700000|2021-01-18 10:45:00|||||||||1650
1610967000000|2021-01-18 10:50:00|||||||||917
1610967300000|2021-01-18 10:55:00|||||||||546
1610967600000|2021-01-18 11:00:00|||||||||544
1610967900000|2021-01-18 11:05:00|||||||||915
1610968200000|2021-01-18 11:10:00|||||||||421
1610968500000|2021-01-18 11:15:00|||||||||299
1610968800000|2021-01-18 11:20:00|||||||||158
1610969100000|2021-01-18 11:25:00|||||||||157
1610969400000|2021-01-18 11:30:00|||||||||159
1610969700000|2021-01-18 11:35:00|||||||||159
1610970000000|2021-01-18 11:40:00|||||||||158
1610970300000|2021-01-18 11:45:00|||||||||301
1610970600000|2021-01-18 11:50:00|||||||||544
1610970900000|2021-01-18 11:55:00|||||||||718
1610971200000|2021-01-18 12:00:00|||||||||1087
1610971500000|2021-01-18 12:05:00|||||||||1772
1610971800000|2021-01-18 12:10:00|||||||||1097
1610972100000|2021-01-18 12:15:00|||||||||514
1610972400000|2021-01-18 12:20:00|||||||||149
1610972700000|2021-01-18 12:25:00|||||||||82
1610973000000|2021-01-18 12:30:00|||||||||634
1610973300000|2021-01-18 12:35:00|||||||||964
1610973600000|2021-01-18 12:40:00|||||||||193
1610973900000|2021-01-18 12:45:00|||||||||58
1610974200000|2021-01-18 12:50:00|||||||||423
1610974500000|2021-01-18 12:55:00|||||||||484
1610974800000|2021-01-18 13:00:00|||||||||610
1610975100000|2021-01-18 13:05:00|||||||||242
1610975400000|2021-01-18 13:10:00|||||||||217
1610975700000|2021-01-18 13:15:00|||||||||195
1610976000000|2021-01-18 13:20:00|||||||||392
1610976300000|2021-01-18 13:25:00|||||||||768
1610976600000|2021-01-18 13:30:00|||||||||1396
1610976900000|2021-01-18 13:35:00|||||||||1407
1610977200000|2021-01-18 13:40:00|||||||||810
1610977500000|2021-01-18 13:45:00|||||||||1268
1610977800000|2021-01-18 13:50:00|||||||||588
1610978100000|2021-01-18 13:55:00|||||||||108
1610978400000|2021-01-18 14:00:00|||||||||657
1610978700000|2021-01-18 14:05:00|||||||||4188
1610979000000|2021-01-18 14:10:00|||||||||632
1610979300000|2021-01-18 14:15:00|||||||||529
1610979600000|2021-01-18 14:20:00|||||||||338
1610979900000|2021-01-18 14:25:00|||||||||518
1610980200000|2021-01-18 14:30:00|||||||||526
1610980500000|2021-01-18 14:35:00|||||||||1011
1610980800000|2021-01-18 14:40:00|||||||||889
1610981100000|2021-01-18 14:45:00|||||||||733
1610981400000|2021-01-18 14:50:00|||||||||1399
1610981700000|2021-01-18 14:55:00|||||||||777
1610982000000|2021-01-18 15:00:00|||||||||1214
1610982300000|2021-01-18 15:05:00|||||||||897
1610982600000|2021-01-18 15:10:00|||||||||1371
1610982900000|2021-01-18 15:15:00|||||||||3561
1610983200000|2021-01-18 15:20:00|||||||||977
1610983500000|2021-01-18 15:25:00|||||||||1144
1610983800000|2021-01-18 15:30:00|||||||||770
1610984100000|2021-01-18 15:35:00|||||||||1168
1610984400000|2021-01-18 15:40:00|||||||||595
1610984700000|2021-01-18 15:45:00|||||||||412
1610985000000|2021-01-18 15:50:00|||||||||1333
1610985300000|2021-01-18 15:55:00|||||||||1666
1610985600000|2021-01-18 16:00:00|||||||||1421
1610985900000|2021-01-18 16:05:00|||||||||74
1610986200000|2021-01-18 16:10:00|||||||||2420
1610986500000|2021-01-18 16:15:00|||||||||376
1610986800000|2021-01-18 16:20:00|||||||||1827
1610987100000|2021-01-18 16:25:00|||||||||996
1610987400000|2021-01-18 16:30:00|||||||||3772
1610987700000|2021-01-18 16:35:00|||||||||2087
1610988000000|2021-01-18 16:40:00|||||||||448
1610988300000|2021-01-18 16:45:00|||||||||225
1610988600000|2021-01-18 16:50:00|||||||||196
1610988900000|2021-01-18 16:55:00|||||||||88
1610989200000|2021-01-18 17:00:00|||||||||32
1610989500000|2021-01-18 17:05:00|||||||||39
1610989800000|2021-01-18 17:10:00|||||||||277
1610990400000|2021-01-18 17:20:00|||||||||129
1610990700000|2021-01-18 17:25:00|||||||||71
1610991000000|2021-01-18 17:30:00|||||||||1
1610991600000|2021-01-18 17:40:00|||||||||38
1610991900000|2021-01-18 17:45:00|||||||||7
1610992500000|2021-01-18 17:55:00|||||||||319
1610992800000|2021-01-18 18:00:00|||||||||66
1610993100000|2021-01-18 18:05:00|||||||||17
1610995800000|2021-01-18 18:50:00|||||||||173
1610999100000|2021-01-18 19:45:00|||||||||22
1611001800000|2021-01-18 20:30:00|||||||||176
1611002100000|2021-01-18 20:35:00|||||||||27
1611002700000|2021-01-18 20:45:00|||||||||377
1611003000000|2021-01-18 20:50:00|||||||||529
1611003300000|2021-01-18 20:55:00|||||||||2
1611024000000|2021-01-19 02:40:00|||||||||346
1611026700000|2021-01-19 03:25:00|||||||||155
1611038100000|2021-01-19 06:35:00|||||||||100
1611039600000|2021-01-19 07:00:00|||||||||135
1611039900000|2021-01-19 07:05:00|||||||||6
1611040200000|2021-01-19 07:10:00|||||||||144
1611040500000|2021-01-19 07:15:00|||||||||137
1611040800000|2021-01-19 07:20:00|||||||||20
1611041100000|2021-01-19 07:25:00|||||||||16
1611041400000|2021-01-19 07:30:00|||||||||2
1611041700000|2021-01-19 07:35:00|||||||||70
1611042000000|2021-01-19 07:40:00|||||||||104
1611042300000|2021-01-19 07:45:00|||||||||61
1611042600000|2021-01-19 07:50:00|||||||||158
1611042900000|2021-01-19 07:55:00|||||||||218
1611043200000|2021-01-19 08:00:00|||||||||2918
1611043500000|2021-01-19 08:05:00|||||||||2683
1611043800000|2021-01-19 08:10:00|||||||||1495
1611044100000|2021-01-19 08:15:00|||||||||1577
1611044400000|2021-01-19 08:20:00|||||||||2294
1611044700000|2021-01-19 08:25:00|||||||||1005
1611045000000|2021-01-19 08:30:00|||||||||1297
1611045300000|2021-01-19 08:35:00|||||||||332
1611045600000|2021-01-19 08:40:00|||||||||309
1611045900000|2021-01-19 08:45:00|||||||||380
1611046200000|2021-01-19 08:50:00|||||||||1176
1611046500000|2021-01-19 08:55:00|||||||||551
1611046800000|2021-01-19 09:00:00|||||||||1754
1611047100000|2021-01-19 09:05:00|||||||||879
1611047400000|2021-01-19 09:10:00|||||||||571
1611047700000|2021-01-19 09:15:00|||||||||2038
1611048000000|2021-01-19 09:20:00|||||||||986
1611048300000|2021-01-19 09:25:00|||||||||847
1611048600000|2021-01-19 09:30:00|||||||||2068
1611048900000|2021-01-19 09:35:00|||||||||772
1611049200000|2021-01-19 09:40:00|||||||||822
1611049500000|2021-01-19 09:45:00|||||||||586
1611049800000|2021-01-19 09:50:00|||||||||573
1611050100000|2021-01-19 09:55:00|||||||||1755
1611050400000|2021-01-19 10:00:00|||||||||997
1611050700000|2021-01-19 10:05:00|||||||||1266
1611051000000|2021-01-19 10:10:00|||||||||1365
1611051300000|2021-01-19 10:15:00|||||||||1726
1611051600000|2021-01-19 10:20:00|||||||||653
1611051900000|2021-01-19 10:25:00|||||||||1621
1611052200000|2021-01-19 10:30:00|||||||||5538
1611052500000|2021-01-19 10:35:00|||||||||250
1611052800000|2021-01-19 10:40:00|||||||||256
1611053100000|2021-01-19 10:45:00|||||||||515
1611053400000|2021-01-19 10:50:00|||||||||1157
1611053700000|2021-01-19 10:55:00|||||||||1285
1611054000000|2021-01-19 11:00:00|||||||||880
1611054300000|2021-01-19 11:05:00|||||||||866
1611054600000|2021-01-19 11:10:00|||||||||2912
1611054900000|2021-01-19 11:15:00|||||||||2030
1611055200000|2021-01-19 11:20:00|||||||||289
1611055500000|2021-01-19 11:25:00|||||||||281
1611055800000|2021-01-19 11:30:00|||||||||60
1611056100000|2021-01-19 11:35:00|||||||||373
1611056400000|2021-01-19 11:40:00|||||||||183
1611056700000|2021-01-19 11:45:00|||||||||675
1611057000000|2021-01-19 11:50:00|||||||||712
1611057300000|2021-01-19 11:55:00|||||||||294
1611057600000|2021-01-19 12:00:00|||||||||341
1611057900000|2021-01-19 12:05:00|||||||||448
1611058200000|2021-01-19 12:10:00|||||||||515
1611058500000|2021-01-19 12:15:00|||||||||260
1611058800000|2021-01-19 12:20:00|||||||||1125
1611059100000|2021-01-19 12:25:00|||||||||471
1611059400000|2021-01-19 12:30:00|||||||||443
1611059700000|2021-01-19 12:35:00|||||||||51
1611060000000|2021-01-19 12:40:00|||||||||159
1611060300000|2021-01-19 12:45:00|||||||||615
1611060600000|2021-01-19 12:50:00|||||||||544
1611060900000|2021-01-19 12:55:00|||||||||1139
1611061200000|2021-01-19 13:00:00|||||||||282
1611061500000|2021-01-19 13:05:00|||||||||238
1611061800000|2021-01-19 13:10:00|||||||||1721
1611062100000|2021-01-19 13:15:00|||||||||694
1611062400000|2021-01-19 13:20:00|||||||||149
1611062700000|2021-01-19 13:25:00|||||||||100
1611063000000|2021-01-19 13:30:00|||||||||964
1611063300000|2021-01-19 13:35:00|||||||||690
1611063600000|2021-01-19 13:40:00|||||||||457
1611063900000|2021-01-19 13:45:00|||||||||143
1611064200000|2021-01-19 13:50:00|||||||||497
1611064500000|2021-01-19 13:55:00|||||||||33
1611064800000|2021-01-19 14:00:00|||||||||143
1611065100000|2021-01-19 14:05:00|||||||||1671
1611065400000|2021-01-19 14:10:00|||||||||342
1611065700000|2021-01-19 14:15:00|||||||||569
1611066000000|2021-01-19 14:20:00|||||||||187
1611066300000|2021-01-19 14:25:00|||||||||448
1611066600000|2021-01-19 14:30:00|||||||||866
1611066900000|2021-01-19 14:35:00|||||||||2062
1611067200000|2021-01-19 14:40:00|||||||||1738
1611067500000|2021-01-19 14:45:00|||||||||889
1611067800000|2021-01-19 14:50:00|||||||||975
1611068100000|2021-01-19 14:55:00|||||||||880
1611068400000|2021-01-19 15:00:00|||||||||1886
1611068700000|2021-01-19 15:05:00|||||||||1688
1611069000000|2021-01-19 15:10:00|||||||||1052
1611069300000|2021-01-19 15:15:00|||||||||986
1611069600000|2021-01-19 15:20:00|||||||||1811
1611069900000|2021-01-19 15:25:00|||||||||581
1611070200000|2021-01-19 15:30:00|||||||||3535
1611070500000|2021-01-19 15:35:00|||||||||817
1611070800000|2021-01-19 15:40:00|||||||||548
1611071100000|2021-01-19 15:45:00|||||||||2488
1611071400000|2021-01-19 15:50:00|||||||||3354
1611071700000|2021-01-19 15:55:00|||||||||1874
1611072000000|2021-01-19 16:00:00|||||||||1167
1611072300000|2021-01-19 16:05:00|||||||||721
1611072600000|2021-01-19 16:10:00|||||||||2293
1611072900000|2021-01-19 16:15:00|||||||||907
1611073200000|2021-01-19 16:20:00|||||||||1695
1611073500000|2021-01-19 16:25:00|||||||||4097
1611073800000|2021-01-19 16:30:00|||||||||5314
1611074100000|2021-01-19 16:35:00|||||||||3946
1611074400000|2021-01-19 16:40:00|||||||||1102
1611074700000|2021-01-19 16:45:00|||||||||77
1611075000000|2021-01-19 16:50:00|||||||||1778
1611075300000|2021-01-19 16:55:00|||||||||295
1611075600000|2021-01-19 17:00:00|||||||||2208
1611075900000|2021-01-19 17:05:00|||||||||721
1611076200000|2021-01-19 17:10:00|||||||||159
1611076500000|2021-01-19 17:15:00|||||||||57
1611076800000|2021-01-19 17:20:00|||||||||737
1611077100000|2021-01-19 17:25:00|||||||||131
1611077400000|2021-01-19 17:30:00|||||||||254
1611077700000|2021-01-19 17:35:00|||||||||105
1611078000000|2021-01-19 17:40:00|||||||||200
1611078300000|2021-01-19 17:45:00|||||||||160
1611078600000|2021-01-19 17:50:00|||||||||80
1611078900000|2021-01-19 17:55:00|||||||||170
1611079200000|2021-01-19 18:00:00|||||||||68
1611079500000|2021-01-19 18:05:00|||||||||573
1611079800000|2021-01-19 18:10:00|||||||||87
1611080100000|2021-01-19 18:15:00|||||||||84
1611080400000|2021-01-19 18:20:00|||||||||569
1611080700000|2021-01-19 18:25:00|||||||||111
1611081000000|2021-01-19 18:30:00|||||||||623
1611081300000|2021-01-19 18:35:00|||||||||58
1611081600000|2021-01-19 18:40:00|||||||||59
1611081900000|2021-01-19 18:45:00|||||||||59
1611082200000|2021-01-19 18:50:00|||||||||176
1611082500000|2021-01-19 18:55:00|||||||||55
1611082800000|2021-01-19 19:00:00|||||||||27
1611083100000|2021-01-19 19:05:00|||||||||60
1611083400000|2021-01-19 19:10:00|||||||||2
1611084000000|2021-01-19 19:20:00|||||||||1
1611084600000|2021-01-19 19:30:00|||||||||74
1611084900000|2021-01-19 19:35:00|||||||||315
1611085200000|2021-01-19 19:40:00|||||||||38
1611085500000|2021-01-19 19:45:00|||||||||37
1611086100000|2021-01-19 19:55:00|||||||||15
1611086400000|2021-01-19 20:00:00|||||||||10
1611086700000|2021-01-19 20:05:00|||||||||10
1611087000000|2021-01-19 20:10:00|||||||||9
1611087300000|2021-01-19 20:15:00|||||||||14
1611087600000|2021-01-19 20:20:00|||||||||8
1611087900000|2021-01-19 20:25:00|||||||||62
1611088200000|2021-01-19 20:30:00|||||||||96
1611088500000|2021-01-19 20:35:00|||||||||230
1611088800000|2021-01-19 20:40:00|||||||||127
1611089100000|2021-01-19 20:45:00|||||||||478
1611089400000|2021-01-19 20:50:00|||||||||261
1611089700000|2021-01-19 20:55:00|||||||||341
1611126000000|2021-01-20 07:00:00|||||||||18
1611126300000|2021-01-20 07:05:00|||||||||215
1611126600000|2021-01-20 07:10:00|||||||||923
1611126900000|2021-01-20 07:15:00|||||||||763
1611127200000|2021-01-20 07:20:00|||||||||75
1611127500000|2021-01-20 07:25:00|||||||||175
1611127800000|2021-01-20 07:30:00|||||||||413
1611128100000|2021-01-20 07:35:00|||||||||561
1611128400000|2021-01-20 07:40:00|||||||||51
1611129000000|2021-01-20 07:50:00|||||||||13
1611129300000|2021-01-20 07:55:00|||||||||404
1611129600000|2021-01-20 08:00:00|||||||||2462
1611129900000|2021-01-20 08:05:00|||||||||2438
1611130200000|2021-01-20 08:10:00|||||||||277
1611130500000|2021-01-20 08:15:00|||||||||717
1611130800000|2021-01-20 08:20:00|||||||||531
1611131100000|2021-01-20 08:25:00|||||||||753
1611131400000|2021-01-20 08:30:00|||||||||1344
1611131700000|2021-01-20 08:35:00|||||||||934
1611132000000|2021-01-20 08:40:00|||||||||4028
1611132300000|2021-01-20 08:45:00|||||||||4016
1611132600000|2021-01-20 08:50:00|||||||||604
1611132900000|2021-01-20 08:55:00|||||||||231
1611133200000|2021-01-20 09:00:00|||||||||695
1611133500000|2021-01-20 09:05:00|||||||||2528
1611133800000|2021-01-20 09:10:00|||||||||645
1611134100000|2021-01-20 09:15:00|||||||||3453
1611134400000|2021-01-20 09:20:00|||||||||984
1611134700000|2021-01-20 09:25:00|||||||||394
1611135000000|2021-01-20 09:30:00|||||||||321
1611135300000|2021-01-20 09:35:00|||||||||150
1611135600000|2021-01-20 09:40:00|||||||||286
1611135900000|2021-01-20 09:45:00|||||||||58
1611136200000|2021-01-20 09:50:00|||||||||441
1611136500000|2021-01-20 09:55:00|||||||||976
1611136800000|2021-01-20 10:00:00|||||||||1851
1611137100000|2021-01-20 10:05:00|||||||||398
1611137400000|2021-01-20 10:10:00|||||||||1137
1611137700000|2021-01-20 10:15:00|||||||||60
1611138000000|2021-01-20 10:20:00|||||||||67
1611138300000|2021-01-20 10:25:00|||||||||787
1611138600000|2021-01-20 10:30:00|||||||||792
1611138900000|2021-01-20 10:35:00|||||||||719
1611139200000|2021-01-20 10:40:00|||||||||475
1611139500000|2021-01-20 10:45:00|||||||||223
1611139800000|2021-01-20 10:50:00|||||||||2787
1611140100000|2021-01-20 10:55:00|||||||||447
1611140400000|2021-01-20 11:00:00|||||||||250
1611140700000|2021-01-20 11:05:00|||||||||350
1611141000000|2021-01-20 11:10:00|||||||||143
1611141300000|2021-01-20 11:15:00|||||||||634
1611141600000|2021-01-20 11:20:00|||||||||118
1611141900000|2021-01-20 11:25:00|||||||||130
1611142200000|2021-01-20 11:30:00|||||||||1500
1611142500000|2021-01-20 11:35:00|||||||||956
1611142800000|2021-01-20 11:40:00|||||||||170
1611143100000|2021-01-20 11:45:00|||||||||491
1611143400000|2021-01-20 11:50:00|||||||||94
1611143700000|2021-01-20 11:55:00|||||||||109
1611144000000|2021-01-20 12:00:00|||||||||731
1611144300000|2021-01-20 12:05:00|||||||||337
1611144600000|2021-01-20 12:10:00|||||||||1430
1611144900000|2021-01-20 12:15:00|||||||||145
1611145200000|2021-01-20 12:20:00|||||||||222
1611145500000|2021-01-20 12:25:00|||||||||436
1611145800000|2021-01-20 12:30:00|||||||||83
1611146100000|2021-01-20 12:35:00|||||||||426
1611146400000|2021-01-20 12:40:00|||||||||319
1611146700000|2021-01-20 12:45:00|||||||||99
1611147000000|2021-01-20 12:50:00|||||||||1603
1611147300000|2021-01-20 12:55:00|||||||||1553
1611147600000|2021-01-20 13:00:00|||||||||139
1611147900000|2021-01-20 13:05:00|||||||||732
1611148200000|2021-01-20 13:10:00|||||||||34
1611148500000|2021-01-20 13:15:00|||||||||452
1611148800000|2021-01-20 13:20:00|||||||||194
1611149100000|2021-01-20 13:25:00|||||||||476
1611149400000|2021-01-20 13:30:00|||||||||175
1611149700000|2021-01-20 13:35:00|||||||||615
1611150000000|2021-01-20 13:40:00|||||||||256
1611150300000|2021-01-20 13:45:00|||||||||150
1611150600000|2021-01-20 13:50:00|||||||||18
1611150900000|2021-01-20 13:55:00|||||||||597
1611151200000|2021-01-20 14:00:00|||||||||299
1611151500000|2021-01-20 14:05:00|||||||||657
1611151800000|2021-01-20 14:10:00|||||||||72
1611152100000|2021-01-20 14:15:00|||||||||677
1611152400000|2021-01-20 14:20:00|||||||||186
1611152700000|2021-01-20 14:25:00|||||||||392
1611153000000|2021-01-20 14:30:00|||||||||581
1611153300000|2021-01-20 14:35:00|||||||||4057
1611153600000|2021-01-20 14:40:00|||||||||1369
1611153900000|2021-01-20 14:45:00|||||||||2269
1611154200000|2021-01-20 14:50:00|||||||||3251
1611154500000|2021-01-20 14:55:00|||||||||1080
1611154800000|2021-01-20 15:00:00|||||||||6799
1611155100000|2021-01-20 15:05:00|||||||||3577
1611155400000|2021-01-20 15:10:00|||||||||2764
1611155700000|2021-01-20 15:15:00|||||||||4606
1611156000000|2021-01-20 15:20:00|||||||||4675
1611156300000|2021-01-20 15:25:00|||||||||1019
1611156600000|2021-01-20 15:30:00|||||||||1190
1611156900000|2021-01-20 15:35:00|||||||||559
1611157200000|2021-01-20 15:40:00|||||||||3212
1611157500000|2021-01-20 15:45:00|||||||||3471
1611157800000|2021-01-20 15:50:00|||||||||1767
1611158100000|2021-01-20 15:55:00|||||||||1224
1611158400000|2021-01-20 16:00:00|||||||||1292
1611158700000|2021-01-20 16:05:00|||||||||537
1611159000000|2021-01-20 16:10:00|||||||||887
1611159300000|2021-01-20 16:15:00|||||||||16483
1611159600000|2021-01-20 16:20:00|||||||||1585
1611159900000|2021-01-20 16:25:00|||||||||4021
1611160200000|2021-01-20 16:30:00|||||||||5447
1611160500000|2021-01-20 16:35:00|||||||||11313
1611160800000|2021-01-20 16:40:00|||||||||314
1611161100000|2021-01-20 16:45:00|||||||||739
1611161400000|2021-01-20 16:50:00|||||||||2614
1611161700000|2021-01-20 16:55:00|||||||||1318
1611162000000|2021-01-20 17:00:00|||||||||230
1611162300000|2021-01-20 17:05:00|||||||||160
1611162600000|2021-01-20 17:10:00|||||||||389
1611162900000|2021-01-20 17:15:00|||||||||588
1611163200000|2021-01-20 17:20:00|||||||||1072
1611163500000|2021-01-20 17:25:00|||||||||234
1611163800000|2021-01-20 17:30:00|||||||||187
1611164100000|2021-01-20 17:35:00|||||||||1
1611164400000|2021-01-20 17:40:00|||||||||135
1611164700000|2021-01-20 17:45:00|||||||||47
1611165000000|2021-01-20 17:50:00|||||||||20
1611165300000|2021-01-20 17:55:00|||||||||21
1611165600000|2021-01-20 18:00:00|||||||||15
1611166200000|2021-01-20 18:10:00|||||||||8
1611166500000|2021-01-20 18:15:00|||||||||21
1611166800000|2021-01-20 18:20:00|||||||||53
1611167100000|2021-01-20 18:25:00|||||||||117
1611167400000|2021-01-20 18:30:00|||||||||17
1611167700000|2021-01-20 18:35:00|||||||||51
1611168000000|2021-01-20 18:40:00|||||||||9
1611168300000|2021-01-20 18:45:00|||||||||35
1611168600000|2021-01-20 18:50:00|||||||||131
1611168900000|2021-01-20 18:55:00|||||||||9
1611169800000|2021-01-20 19:10:00|||||||||138
1611170100000|2021-01-20 19:15:00|||||||||5
1611170700000|2021-01-20 19:25:00|||||||||25
1611171000000|2021-01-20 19:30:00|||||||||5
1611171300000|2021-01-20 19:35:00|||||||||41
1611171600000|2021-01-20 19:40:00|||||||||165
1611171900000|2021-01-20 19:45:00|||||||||52
1611172200000|2021-01-20 19:50:00|||||||||239
1611172800000|2021-01-20 20:00:00|||||||||285
1611173100000|2021-01-20 20:05:00|||||||||40
1611173700000|2021-01-20 20:15:00|||||||||18
1611174000000|2021-01-20 20:20:00|||||||||6
1611174600000|2021-01-20 20:30:00|||||||||18
1611174900000|2021-01-20 20:35:00|||||||||32
1611175200000|2021-01-20 20:40:00|||||||||249
1611175500000|2021-01-20 20:45:00|||||||||502
1611175800000|2021-01-20 20:50:00|||||||||95
1611176100000|2021-01-20 20:55:00|||||||||77
1611212700000|2021-01-21 07:05:00|||||||||21
1611213000000|2021-01-21 07:10:00|||||||||777
1611213300000|2021-01-21 07:15:00|||||||||1
1611213900000|2021-01-21 07:25:00|||||||||253
1611214500000|2021-01-21 07:35:00|||||||||236
1611214800000|2021-01-21 07:40:00|||||||||222
1611215100000|2021-01-21 07:45:00|||||||||10
1611215400000|2021-01-21 07:50:00|||||||||294
1611215700000|2021-01-21 07:55:00|||||||||253
1611216000000|2021-01-21 08:00:00|||||||||3830
1611216300000|2021-01-21 08:05:00|||||||||1490
1611216600000|2021-01-21 08:10:00|||||||||842
1611216900000|2021-01-21 08:15:00|||||||||1011
1611217200000|2021-01-21 08:20:00|||||||||167
1611217500000|2021-01-21 08:25:00|||||||||1065
1611217800000|2021-01-21 08:30:00|||||||||1019
1611218100000|2021-01-21 08:35:00|||||||||1796
1611218400000|2021-01-21 08:40:00|||||||||806
1611218700000|2021-01-21 08:45:00|||||||||828
1611219000000|2021-01-21 08:50:00|||||||||923
1611219300000|2021-01-21 08:55:00|||||||||708
1611219600000|2021-01-21 09:00:00|||||||||182
1611219900000|2021-01-21 09:05:00|||||||||112
1611220200000|2021-01-21 09:10:00|||||||||290
1611220500000|2021-01-21 09:15:00|||||||||487
1611220800000|2021-01-21 09:20:00|||||||||1330
1611221100000|2021-01-21 09:25:00|||||||||290
1611221400000|2021-01-21 09:30:00|||||||||79
1611221700000|2021-01-21 09:35:00|||||||||4553
1611222000000|2021-01-21 09:40:00|||||||||883
1611222300000|2021-01-21 09:45:00|||||||||946
1611222600000|2021-01-21 09:50:00|||||||||620
1611222900000|2021-01-21 09:55:00|||||||||254
1611223200000|2021-01-21 10:00:00|||||||||4227
1611223500000|2021-01-21 10:05:00|||||||||185
1611223800000|2021-01-21 10:10:00|||||||||1404
1611224100000|2021-01-21 10:15:00|||||||||334
1611224400000|2021-01-21 10:20:00|||||||||1227
1611224700000|2021-01-21 10:25:00|||||||||426
1611225000000|2021-01-21 10:30:00|||||||||119
1611225300000|2021-01-21 10:35:00|||||||||92
1611225600000|2021-01-21 10:40:00|||||||||133
1611225900000|2021-01-21 10:45:00|||||||||436
1611226200000|2021-01-21 10:50:00|||||||||156
1611226500000|2021-01-21 10:55:00|||||||||176
1611226800000|2021-01-21 11:00:00|||||||||734
1611227100000|2021-01-21 11:05:00|||||||||597
1611227400000|2021-01-21 11:10:00|||||||||62
1611227700000|2021-01-21 11:15:00|||||||||315
1611228000000|2021-01-21 11:20:00|||||||||45
1611228300000|2021-01-21 11:25:00|||||||||831
1611228600000|2021-01-21 11:30:00|||||||||4606
1611228900000|2021-01-21 11:35:00|||||||||103
1611229200000|2021-01-21 11:40:00|||||||||1149
1611229500000|2021-01-21 11:45:00|||||||||851
1611229800000|2021-01-21 11:50:00|||||||||2137
1611230100000|2021-01-21 11:55:00|||||||||1528
1611230400000|2021-01-21 12:00:00|||||||||149
1611230700000|2021-01-21 12:05:00|||||||||215
1611231000000|2021-01-21 12:10:00|||||||||700
1611231300000|2021-01-21 12:15:00|||||||||129
1611231600000|2021-01-21 12:20:00|||||||||1773
1611231900000|2021-01-21 12:25:00|||||||||213
1611232200000|2021-01-21 12:30:00|||||||||598
1611232500000|2021-01-21 12:35:00|||||||||275
1611232800000|2021-01-21 12:40:00|||||||||1019
1611233100000|2021-01-21 12:45:00|||||||||321
1611233400000|2021-01-21 12:50:00|||||||||1436
1611233700000|2021-01-21 12:55:00|||||||||675
1611234000000|2021-01-21 13:00:00|||||||||384
1611234300000|2021-01-21 13:05:00|||||||||125
1611234600000|2021-01-21 13:10:00|||||||||650
1611234900000|2021-01-21 13:15:00|||||||||1480
1611235200000|2021-01-21 13:20:00|||||||||732
1611235500000|2021-01-21 13:25:00|||||||||1414
1611235800000|2021-01-21 13:30:00|||||||||151
1611236100000|2021-01-21 13:35:00|||||||||6206
1611236400000|2021-01-21 13:40:00|||||||||1137
1611236700000|2021-01-21 13:45:00|||||||||5441
1611237000000|2021-01-21 13:50:00|||||||||1265
1611237300000|2021-01-21 13:55:00|||||||||1618
1611237600000|2021-01-21 14:00:00|||||||||8240
1611237900000|2021-01-21 14:05:00|||||||||935
1611238200000|2021-01-21 14:10:00|||||||||2784
1611238500000|2021-01-21 14:15:00|||||||||1561
1611238800000|2021-01-21 14:20:00|||||||||1605
1611239100000|2021-01-21 14:25:00|||||||||4190
1611239400000|2021-01-21 14:30:00|||||||||5404
1611239700000|2021-01-21 14:35:00|||||||||4607
1611240000000|2021-01-21 14:40:00|||||||||3801
1611240300000|2021-01-21 14:45:00|||||||||1776
1611240600000|2021-01-21 14:50:00|||||||||2339
1611240900000|2021-01-21 14:55:00|||||||||5351
1611241200000|2021-01-21 15:00:00|||||||||3514
1611241500000|2021-01-21 15:05:00|||||||||5935
1611241800000|2021-01-21 15:10:00|||||||||4219
1611242100000|2021-01-21 15:15:00|||||||||2574
1611242400000|2021-01-21 15:20:00|||||||||1293
1611242700000|2021-01-21 15:25:00|||||||||1616
1611243000000|2021-01-21 15:30:00|||||||||2974
1611243300000|2021-01-21 15:35:00|||||||||1013
1611243600000|2021-01-21 15:40:00|||||||||1402
1611243900000|2021-01-21 15:45:00|||||||||526
1611244200000|2021-01-21 15:50:00|||||||||156
1611244500000|2021-01-21 15:55:00|||||||||698
1611244800000|2021-01-21 16:00:00|||||||||2998
1611245100000|2021-01-21 16:05:00|||||||||769
1611245400000|2021-01-21 16:10:00|||||||||695
1611245700000|2021-01-21 16:15:00|||||||||614
1611246000000|2021-01-21 16:20:00|||||||||1056
1611246300000|2021-01-21 16:25:00|||||||||1675
1611246600000|2021-01-21 16:30:00|||||||||3536
1611246900000|2021-01-21 16:35:00|||||||||2409
1611247200000|2021-01-21 16:40:00|||||||||785
1611247500000|2021-01-21 16:45:00|||||||||313
1611247800000|2021-01-21 16:50:00|||||||||72
1611248100000|2021-01-21 16:55:00|||||||||134
1611248400000|2021-01-21 17:00:00|||||||||370
1611248700000|2021-01-21 17:05:00|||||||||80
1611249000000|2021-01-21 17:10:00|||||||||13005
1611249300000|2021-01-21 17:15:00|||||||||128
1611249600000|2021-01-21 17:20:00|||||||||376
1611249900000|2021-01-21 17:25:00|||||||||52
1611250200000|2021-01-21 17:30:00|||||||||137
1611250500000|2021-01-21 17:35:00|||||||||54
1611251100000|2021-01-21 17:45:00|||||||||45
1611251400000|2021-01-21 17:50:00|||||||||92
1611251700000|2021-01-21 17:55:00|||||||||229
1611252300000|2021-01-21 18:05:00|||||||||6
1611252600000|2021-01-21 18:10:00|||||||||1
1611252900000|2021-01-21 18:15:00|||||||||35
1611254100000|2021-01-21 18:35:00|||||||||252
1611254400000|2021-01-21 18:40:00|||||||||7
1611254700000|2021-01-21 18:45:00|||||||||2
1611255000000|2021-01-21 18:50:00|||||||||25
1611256200000|2021-01-21 19:10:00|||||||||14
1611256500000|2021-01-21 19:15:00|||||||||125
1611256800000|2021-01-21 19:20:00|||||||||12
1611257700000|2021-01-21 19:35:00|||||||||59
1611258000000|2021-01-21 19:40:00|||||||||380
1611259800000|2021-01-21 20:10:00|||||||||49
1611261300000|2021-01-21 20:35:00|||||||||125
1611261600000|2021-01-21 20:40:00|||||||||21
1611261900000|2021-01-21 20:45:00|||||||||924
1611262200000|2021-01-21 20:50:00|||||||||96
1611262500000|2021-01-21 20:55:00|||||||||321
1611298500000|2021-01-22 06:55:00|||||||||50
1611298800000|2021-01-22 07:00:00|||||||||334
1611299400000|2021-01-22 07:10:00|||||||||259
1611299700000|2021-01-22 07:15:00|||||||||595
1611300000000|2021-01-22 07:20:00|||||||||370
1611300300000|2021-01-22 07:25:00|||||||||226
1611300600000|2021-01-22 07:30:00|||||||||228
1611300900000|2021-01-22 07:35:00|||||||||297
1611301200000|2021-01-22 07:40:00|||||||||60
1611301500000|2021-01-22 07:45:00|||||||||423
1611301800000|2021-01-22 07:50:00|||||||||1298
1611302100000|2021-01-22 07:55:00|||||||||762
1611302400000|2021-01-22 08:00:00|||||||||10326
1611302700000|2021-01-22 08:05:00|||||||||3016
1611303000000|2021-01-22 08:10:00|||||||||2858
1611303300000|2021-01-22 08:15:00|||||||||6002
1611303600000|2021-01-22 08:20:00|||||||||5277
1611303900000|2021-01-22 08:25:00|||||||||1752
1611304200000|2021-01-22 08:30:00|||||||||3018
1611304500000|2021-01-22 08:35:00|||||||||1017
1611304800000|2021-01-22 08:40:00|||||||||2095
1611305100000|2021-01-22 08:45:00|||||||||4446
1611305400000|2021-01-22 08:50:00|||||||||7640
1611305700000|2021-01-22 08:55:00|||||||||3869
1611306000000|2021-01-22 09:00:00|||||||||5246
1611306300000|2021-01-22 09:05:00|||||||||2786
1611306600000|2021-01-22 09:10:00|||||||||1780
1611306900000|2021-01-22 09:15:00|||||||||2273
1611307200000|2021-01-22 09:20:00|||||||||1735
1611307500000|2021-01-22 09:25:00|||||||||2153
1611307800000|2021-01-22 09:30:00|||||||||2107
1611308100000|2021-01-22 09:35:00|||||||||1755
1611308400000|2021-01-22 09:40:00|||||||||2109
1611308700000|2021-01-22 09:45:00|||||||||2961
1611309000000|2021-01-22 09:50:00|||||||||1421
1611309300000|2021-01-22 09:55:00|||||||||2339
1611309600000|2021-01-22 10:00:00|||||||||8522
1611309900000|2021-01-22 10:05:00|||||||||1822
1611310200000|2021-01-22 10:10:00|||||||||762
1611310500000|2021-01-22 10:15:00|||||||||1083
1611310800000|2021-01-22 10:20:00|||||||||1682
1611311100000|2021-01-22 10:25:00|||||||||1144
1611311400000|2021-01-22 10:30:00|||||||||335
1611311700000|2021-01-22 10:35:00|||||||||1273
1611312000000|2021-01-22 10:40:00|||||||||2639
1611312300000|2021-01-22 10:45:00|||||||||9040
1611312600000|2021-01-22 10:50:00|||||||||718
1611312900000|2021-01-22 10:55:00|||||||||3859
1611313200000|2021-01-22 11:00:00|||||||||210
1611313500000|2021-01-22 11:05:00|||||||||392
1611313800000|2021-01-22 11:10:00|||||||||99
1611314100000|2021-01-22 11:15:00|||||||||1666
1611314400000|2021-01-22 11:20:00|||||||||456
1611314700000|2021-01-22 11:25:00|||||||||770
1611315000000|2021-01-22 11:30:00|||||||||5500
1611315300000|2021-01-22 11:35:00|||||||||3580
1611315600000|2021-01-22 11:40:00|||||||||225
1611315900000|2021-01-22 11:45:00|||||||||2829
1611316200000|2021-01-22 11:50:00|||||||||736
1611316500000|2021-01-22 11:55:00|||||||||1564
1611316800000|2021-01-22 12:00:00|||||||||2071
1611317100000|2021-01-22 12:05:00|||||||||877
1611317400000|2021-01-22 12:10:00|||||||||353
1611317700000|2021-01-22 12:15:00|||||||||175
1611318000000|2021-01-22 12:20:00|||||||||113
1611318300000|2021-01-22 12:25:00|||||||||216
1611318600000|2021-01-22 12:30:00|||||||||344
1611318900000|2021-01-22 12:35:00|||||||||108
1611319200000|2021-01-22 12:40:00|||||||||1189
1611319500000|2021-01-22 12:45:00|||||||||936
1611319800000|2021-01-22 12:50:00|||||||||551
1611320100000|2021-01-22 12:55:00|||||||||481
1611320400000|2021-01-22 13:00:00|||||||||1278
1611320700000|2021-01-22 13:05:00|||||||||225
1611321000000|2021-01-22 13:10:00|||||||||194
1611321300000|2021-01-22 13:15:00|||||||||1978
1611321600000|2021-01-22 13:20:00|||||||||229
1611321900000|2021-01-22 13:25:00|||||||||549
1611322200000|2021-01-22 13:30:00|||||||||213
1611322500000|2021-01-22 13:35:00|||||||||387
1611322800000|2021-01-22 13:40:00|||||||||485
1611323100000|2021-01-22 13:45:00|||||||||1788
1611323400000|2021-01-22 13:50:00|||||||||72
1611323700000|2021-01-22 13:55:00|||||||||1422
1611324000000|2021-01-22 14:00:00|||||||||2465
1611324300000|2021-01-22 14:05:00|||||||||1887
1611324600000|2021-01-22 14:10:00|||||||||1423
1611324900000|2021-01-22 14:15:00|||||||||455
1611325200000|2021-01-22 14:20:00|||||||||3561
1611325500000|2021-01-22 14:25:00|||||||||1207
1611325800000|2021-01-22 14:30:00|||||||||6431
1611326100000|2021-01-22 14:35:00|||||||||8691
1611326400000|2021-01-22 14:40:00|||||||||4130
1611326700000|2021-01-22 14:45:00|||||||||3213
1611327000000|2021-01-22 14:50:00|||||||||4832
1611327300000|2021-01-22 14:55:00|||||||||647
1611327600000|2021-01-22 15:00:00|||||||||979
1611327900000|2021-01-22 15:05:00|||||||||1629
1611328200000|2021-01-22 15:10:00|||||||||639
1611328500000|2021-01-22 15:15:00|||||||||1897
1611328800000|2021-01-22 15:20:00|||||||||1153
1611329100000|2021-01-22 15:25:00|||||||||3334
1611329400000|2021-01-22 15:30:00|||||||||893
1611329700000|2021-01-22 15:35:00|||||||||1534
1611330000000|2021-01-22 15:40:00|||||||||1121
1611330300000|2021-01-22 15:45:00|||||||||555
1611330600000|2021-01-22 15:50:00|||||||||1985
1611330900000|2021-01-22 15:55:00|||||||||2986
1611331200000|2021-01-22 16:00:00|||||||||908
1611331500000|2021-01-22 16:05:00|||||||||1182
1611331800000|2021-01-22 16:10:00|||||||||1164
1611332100000|2021-01-22 16:15:00|||||||||1880
1611332400000|2021-01-22 16:20:00|||||||||2055
1611332700000|2021-01-22 16:25:00|||||||||5867
1611333000000|2021-01-22 16:30:00|||||||||7002
1611333300000|2021-01-22 16:35:00|||||||||8419
1611333600000|2021-01-22 16:40:00|||||||||982
1611333900000|2021-01-22 16:45:00|||||||||2010
1611334200000|2021-01-22 16:50:00|||||||||41
1611334500000|2021-01-22 16:55:00|||||||||31
1611334800000|2021-01-22 17:00:00|||||||||540
1611335100000|2021-01-22 17:05:00|||||||||169
1611335400000|2021-01-22 17:10:00|||||||||530
1611335700000|2021-01-22 17:15:00|||||||||120
1611336000000|2021-01-22 17:20:00|||||||||176
1611336300000|2021-01-22 17:25:00|||||||||104
1611336600000|2021-01-22 17:30:00|||||||||6
1611336900000|2021-01-22 17:35:00|||||||||1640
1611337200000|2021-01-22 17:40:00|||||||||31
1611337500000|2021-01-22 17:45:00|||||||||105
1611337800000|2021-01-22 17:50:00|||||||||101
1611338100000|2021-01-22 17:55:00|||||||||57
1611338400000|2021-01-22 18:00:00|||||||||225
1611339000000|2021-01-22 18:10:00|||||||||51
1611339300000|2021-01-22 18:15:00|||||||||7
1611340200000|2021-01-22 18:30:00|||||||||21
1611340500000|2021-01-22 18:35:00|||||||||50
1611340800000|2021-01-22 18:40:00|||||||||412
1611341400000|2021-01-22 18:50:00|||||||||31
1611342600000|2021-01-22 19:10:00|||||||||60
1611342900000|2021-01-22 19:15:00|||||||||284
1611343200000|2021-01-22 19:20:00|||||||||306
1611343500000|2021-01-22 19:25:00|||||||||280
1611343800000|2021-01-22 19:30:00|||||||||20
1611344400000|2021-01-22 19:40:00|||||||||417
1611344700000|2021-01-22 19:45:00|||||||||99
1611345000000|2021-01-22 19:50:00|||||||||8
1611345300000|2021-01-22 19:55:00|||||||||9
1611345600000|2021-01-22 20:00:00|||||||||25
1611346200000|2021-01-22 20:10:00|||||||||14
1611346500000|2021-01-22 20:15:00|||||||||136
1611346800000|2021-01-22 20:20:00|||||||||265
1611347100000|2021-01-22 20:25:00|||||||||177
1611347400000|2021-01-22 20:30:00|||||||||26
1611347700000|2021-01-22 20:35:00|||||||||20
1611348000000|2021-01-22 20:40:00|||||||||25
1611348300000|2021-01-22 20:45:00|||||||||155
1611348600000|2021-01-22 20:50:00|||||||||50
1611348900000|2021-01-22 20:55:00|||||||||313
1611556500000|2021-01-25 06:35:00|||||||||20
1611557100000|2021-01-25 06:45:00|||||||||10
1611557700000|2021-01-25 06:55:00|||||||||15
1611558000000|2021-01-25 07:00:00|||||||||360
1611558300000|2021-01-25 07:05:00|||||||||208
1611558600000|2021-01-25 07:10:00|||||||||170
1611558900000|2021-01-25 07:15:00|||||||||495
1611559500000|2021-01-25 07:25:00|||||||||205
1611559800000|2021-01-25 07:30:00|||||||||282
1611560400000|2021-01-25 07:40:00|||||||||417
1611560700000|2021-01-25 07:45:00|||||||||331
1611561000000|2021-01-25 07:50:00|||||||||245
1611561300000|2021-01-25 07:55:00|||||||||561
1611561600000|2021-01-25 08:00:00|||||||||4021
1611561900000|2021-01-25 08:05:00|||||||||3672
1611562200000|2021-01-25 08:10:00|||||||||3837
1611562500000|2021-01-25 08:15:00|||||||||5741
1611562800000|2021-01-25 08:20:00|||||||||1981
1611563100000|2021-01-25 08:25:00|||||||||3797
1611563400000|2021-01-25 08:30:00|||||||||4202
1611563700000|2021-01-25 08:35:00|||||||||957
1611564000000|2021-01-25 08:40:00|||||||||1379
1611564300000|2021-01-25 08:45:00|||||||||1888
1611564600000|2021-01-25 08:50:00|||||||||1246
1611564900000|2021-01-25 08:55:00|||||||||384
1611565200000|2021-01-25 09:00:00|||||||||1129
1611565500000|2021-01-25 09:05:00|||||||||812
1611565800000|2021-01-25 09:10:00|||||||||208
1611566100000|2021-01-25 09:15:00|||||||||1556
1611566400000|2021-01-25 09:20:00|||||||||1855
1611566700000|2021-01-25 09:25:00|||||||||347
1611567000000|2021-01-25 09:30:00|||||||||1872
1611567300000|2021-01-25 09:35:00|||||||||2026
1611567600000|2021-01-25 09:40:00|||||||||3631
1611567900000|2021-01-25 09:45:00|||||||||5835
1611568200000|2021-01-25 09:50:00|||||||||1156
1611568500000|2021-01-25 09:55:00|||||||||584
1611568800000|2021-01-25 10:00:00|||||||||5434
1611569100000|2021-01-25 10:05:00|||||||||2811
1611569400000|2021-01-25 10:10:00|||||||||2056
1611569700000|2021-01-25 10:15:00|||||||||1876
1611570000000|2021-01-25 10:20:00|||||||||431
1611570300000|2021-01-25 10:25:00|||||||||1038
1611570600000|2021-01-25 10:30:00|||||||||554
1611570900000|2021-01-25 10:35:00|||||||||891
1611571200000|2021-01-25 10:40:00|||||||||3538
1611571500000|2021-01-25 10:45:00|||||||||1247
1611571800000|2021-01-25 10:50:00|||||||||259
1611572100000|2021-01-25 10:55:00|||||||||1836
1611572400000|2021-01-25 11:00:00|||||||||461
1611572700000|2021-01-25 11:05:00|||||||||271
1611573000000|2021-01-25 11:10:00|||||||||253
1611573300000|2021-01-25 11:15:00|||||||||427
1611573600000|2021-01-25 11:20:00|||||||||40
1611573900000|2021-01-25 11:25:00|||||||||144
1611574200000|2021-01-25 11:30:00|||||||||555
1611574500000|2021-01-25 11:35:00|||||||||191
1611574800000|2021-01-25 11:40:00|||||||||195
1611575100000|2021-01-25 11:45:00|||||||||6200
1611575400000|2021-01-25 11:50:00|||||||||365
1611575700000|2021-01-25 11:55:00|||||||||2633
1611576000000|2021-01-25 12:00:00|||||||||4739
1611576300000|2021-01-25 12:05:00|||||||||1079
1611576600000|2021-01-25 12:10:00|||||||||1532
1611576900000|2021-01-25 12:15:00|||||||||2303
1611577200000|2021-01-25 12:20:00|||||||||2383
1611577500000|2021-01-25 12:25:00|||||||||4101
1611577800000|2021-01-25 12:30:00|||||||||6125
1611578100000|2021-01-25 12:35:00|||||||||2953
1611578400000|2021-01-25 12:40:00|||||||||3777
1611578700000|2021-01-25 12:45:00|||||||||4396
1611579000000|2021-01-25 12:50:00|||||||||8907
1611579300000|2021-01-25 12:55:00|||||||||5713
1611579600000|2021-01-25 13:00:00|||||||||7294
1611579900000|2021-01-25 13:05:00|||||||||2490
1611580200000|2021-01-25 13:10:00|||||||||909
1611580500000|2021-01-25 13:15:00|||||||||5215
1611580800000|2021-01-25 13:20:00|||||||||3993
1611581100000|2021-01-25 13:25:00|||||||||2818
1611581400000|2021-01-25 13:30:00|||||||||4628
1611581700000|2021-01-25 13:35:00|||||||||3529
1611582000000|2021-01-25 13:40:00|||||||||2388
1611582300000|2021-01-25 13:45:00|||||||||6037
1611582600000|2021-01-25 13:50:00|||||||||5981
1611582900000|2021-01-25 13:55:00|||||||||3201
1611583200000|2021-01-25 14:00:00|||||||||3806
1611583500000|2021-01-25 14:05:00|||||||||2318
1611583800000|2021-01-25 14:10:00|||||||||2399
1611584100000|2021-01-25 14:15:00|||||||||2287
1611584400000|2021-01-25 14:20:00|||||||||728
1611584700000|2021-01-25 14:25:00|||||||||1546
1611585000000|2021-01-25 14:30:00|||||||||1552
1611585300000|2021-01-25 14:35:00|||||||||2379
1611585600000|2021-01-25 14:40:00|||||||||2666
1611585900000|2021-01-25 14:45:00|||||||||2025
1611586200000|2021-01-25 14:50:00|||||||||1085
1611586500000|2021-01-25 14:55:00|||||||||1346
1611586800000|2021-01-25 15:00:00|||||||||2651
1611587100000|2021-01-25 15:05:00|||||||||3668
1611587400000|2021-01-25 15:10:00|||||||||4357
1611587700000|2021-01-25 15:15:00|||||||||2264
1611588000000|2021-01-25 15:20:00|||||||||1042
1611588300000|2021-01-25 15:25:00|||||||||5166
1611588600000|2021-01-25 15:30:00|||||||||1987
1611588900000|2021-01-25 15:35:00|||||||||1780
1611589200000|2021-01-25 15:40:00|||||||||1464
1611589500000|2021-01-25 15:45:00|||||||||2042
1611589800000|2021-01-25 15:50:00|||||||||4471
1611590100000|2021-01-25 15:55:00|||||||||5342
1611590400000|2021-01-25 16:00:00|||||||||4383
1611590700000|2021-01-25 16:05:00|||||||||15176
1611591000000|2021-01-25 16:10:00|||||||||6408
1611591300000|2021-01-25 16:15:00|||||||||7377
1611591600000|2021-01-25 16:20:00|||||||||3710
1611591900000|2021-01-25 16:25:00|||||||||5658
1611592200000|2021-01-25 16:30:00|||||||||11660
1611592500000|2021-01-25 16:35:00|||||||||4626
1611592800000|2021-01-25 16:40:00|||||||||1825
1611593100000|2021-01-25 16:45:00|||||||||2026
1611593400000|2021-01-25 16:50:00|||||||||43
1611593700000|2021-01-25 16:55:00|||||||||730
1611594000000|2021-01-25 17:00:00|||||||||714
1611594300000|2021-01-25 17:05:00|||||||||507
1611594600000|2021-01-25 17:10:00|||||||||460
1611594900000|2021-01-25 17:15:00|||||||||51682
1611595200000|2021-01-25 17:20:00|||||||||1499
1611595500000|2021-01-25 17:25:00|||||||||856
1611595800000|2021-01-25 17:30:00|||||||||1707
1611596100000|2021-01-25 17:35:00|||||||||33
1611596400000|2021-01-25 17:40:00|||||||||265
1611596700000|2021-01-25 17:45:00|||||||||461
1611597000000|2021-01-25 17:50:00|||||||||515
1611597300000|2021-01-25 17:55:00|||||||||23
1611597600000|2021-01-25 18:00:00|||||||||256
1611597900000|2021-01-25 18:05:00|||||||||150
1611598200000|2021-01-25 18:10:00|||||||||350
1611598500000|2021-01-25 18:15:00|||||||||76
1611598800000|2021-01-25 18:20:00|||||||||75
1611599100000|2021-01-25 18:25:00|||||||||13
1611599400000|2021-01-25 18:30:00|||||||||145
1611599700000|2021-01-25 18:35:00|||||||||72
1611600000000|2021-01-25 18:40:00|||||||||14
1611600300000|2021-01-25 18:45:00|||||||||1691
1611600600000|2021-01-25 18:50:00|||||||||3
1611600900000|2021-01-25 18:55:00|||||||||12
1611601200000|2021-01-25 19:00:00|||||||||27
1611601500000|2021-01-25 19:05:00|||||||||273
1611601800000|2021-01-25 19:10:00|||||||||34
1611602100000|2021-01-25 19:15:00|||||||||23
1611602400000|2021-01-25 19:20:00|||||||||75
1611602700000|2021-01-25 19:25:00|||||||||118
1611603000000|2021-01-25 19:30:00|||||||||275
1611603300000|2021-01-25 19:35:00|||||||||53
1611603600000|2021-01-25 19:40:00|||||||||87
1611603900000|2021-01-25 19:45:00|||||||||10
1611604500000|2021-01-25 19:55:00|||||||||104
1611604800000|2021-01-25 20:00:00|||||||||52
1611605100000|2021-01-25 20:05:00|||||||||99
1611605400000|2021-01-25 20:10:00|||||||||673
1611605700000|2021-01-25 20:15:00|||||||||208
1611606000000|2021-01-25 20:20:00|||||||||143
1611606300000|2021-01-25 20:25:00|||||||||10
1611606600000|2021-01-25 20:30:00|||||||||49
1611606900000|2021-01-25 20:35:00|||||||||75
1611607200000|2021-01-25 20:40:00|||||||||51
1611607500000|2021-01-25 20:45:00|||||||||381
1611607800000|2021-01-25 20:50:00|||||||||28
1611608100000|2021-01-25 20:55:00|||||||||552
1611644100000|2021-01-26 06:55:00|||||||||770
1611644400000|2021-01-26 07:00:00|||||||||408
1611644700000|2021-01-26 07:05:00|||||||||173
1611645000000|2021-01-26 07:10:00|||||||||1
1611645300000|2021-01-26 07:15:00|||||||||28
1611645600000|2021-01-26 07:20:00|||||||||71
1611645900000|2021-01-26 07:25:00|||||||||73
1611646200000|2021-01-26 07:30:00|||||||||111
1611646500000|2021-01-26 07:35:00|||||||||328
1611646800000|2021-01-26 07:40:00|||||||||1
1611647100000|2021-01-26 07:45:00|||||||||25
1611647400000|2021-01-26 07:50:00|||||||||1
1611647700000|2021-01-26 07:55:00|||||||||1213
1611648000000|2021-01-26 08:00:00|||||||||5197
1611648300000|2021-01-26 08:05:00|||||||||4293
1611648600000|2021-01-26 08:10:00|||||||||3118
1611648900000|2021-01-26 08:15:00|||||||||1986
1611649200000|2021-01-26 08:20:00|||||||||2095
1611649500000|2021-01-26 08:25:00|||||||||2345
1611649800000|2021-01-26 08:30:00|||||||||2272
1611650100000|2021-01-26 08:35:00|||||||||477
1611650400000|2021-01-26 08:40:00|||||||||1015
1611650700000|2021-01-26 08:45:00|||||||||1265
1611651000000|2021-01-26 08:50:00|||||||||1122
1611651300000|2021-01-26 08:55:00|||||||||941
1611651600000|2021-01-26 09:00:00|||||||||875
1611651900000|2021-01-26 09:05:00|||||||||1140
1611652200000|2021-01-26 09:10:00|||||||||1791
1611652500000|2021-01-26 09:15:00|||||||||655
1611652800000|2021-01-26 09:20:00|||||||||422
1611653100000|2021-01-26 09:25:00|||||||||1559
1611653400000|2021-01-26 09:30:00|||||||||2030
1611653700000|2021-01-26 09:35:00|||||||||1014
1611654000000|2021-01-26 09:40:00|||||||||1033
1611654300000|2021-01-26 09:45:00|||||||||1534
1611654600000|2021-01-26 09:50:00|||||||||4163
1611654900000|2021-01-26 09:55:00|||||||||1393
1611655200000|2021-01-26 10:00:00|||||||||774
1611655500000|2021-01-26 10:05:00|||||||||2359
1611655800000|2021-01-26 10:10:00|||||||||444
1611656100000|2021-01-26 10:15:00|||||||||790
1611656400000|2021-01-26 10:20:00|||||||||363
1611656700000|2021-01-26 10:25:00|||||||||3728
1611657000000|2021-01-26 10:30:00|||||||||1005
1611657300000|2021-01-26 10:35:00|||||||||1445
1611657600000|2021-01-26 10:40:00|||||||||778
1611657900000|2021-01-26 10:45:00|||||||||816
1611658200000|2021-01-26 10:50:00|||||||||2931
1611658500000|2021-01-26 10:55:00|||||||||12760
1611658800000|2021-01-26 11:00:00|||||||||1084
1611659100000|2021-01-26 11:05:00|||||||||4988
1611659400000|2021-01-26 11:10:00|||||||||3461
1611659700000|2021-01-26 11:15:00|||||||||2713
1611660000000|2021-01-26 11:20:00|||||||||2469
1611660300000|2021-01-26 11:25:00|||||||||1361
1611660600000|2021-01-26 11:30:00|||||||||2300
1611660900000|2021-01-26 11:35:00|||||||||4519
1611661200000|2021-01-26 11:40:00|||||||||3502
1611661500000|2021-01-26 11:45:00|||||||||1610
1611661800000|2021-01-26 11:50:00|||||||||3828
1611662100000|2021-01-26 11:55:00|||||||||2327
1611662400000|2021-01-26 12:00:00|||||||||1381
1611662700000|2021-01-26 12:05:00|||||||||911
1611663000000|2021-01-26 12:10:00|||||||||94
1611663300000|2021-01-26 12:15:00|||||||||493
1611663600000|2021-01-26 12:20:00|||||||||645
1611663900000|2021-01-26 12:25:00|||||||||1357
1611664200000|2021-01-26 12:30:00|||||||||753
1611664500000|2021-01-26 12:35:00|||||||||1788
1611664800000|2021-01-26 12:40:00|||||||||204
1611665100000|2021-01-26 12:45:00|||||||||693
1611665400000|2021-01-26 12:50:00|||||||||1477
1611665700000|2021-01-26 12:55:00|||||||||196
1611666000000|2021-01-26 13:00:00|||||||||1613
1611666300000|2021-01-26 13:05:00|||||||||2816
1611666600000|2021-01-26 13:10:00|||||||||128
1611666900000|2021-01-26 13:15:00|||||||||1941
1611667200000|2021-01-26 13:20:00|||||||||1285
1611667500000|2021-01-26 13:25:00|||||||||452
1611667800000|2021-01-26 13:30:00|||||||||1443
1611668100000|2021-01-26 13:35:00|||||||||519
1611668400000|2021-01-26 13:40:00|||||||||174
1611668700000|2021-01-26 13:45:00|||||||||64
1611669000000|2021-01-26 13:50:00|||||||||531
1611669300000|2021-01-26 13:55:00|||||||||404
1611669600000|2021-01-26 14:00:00|||||||||507
1611669900000|2021-01-26 14:05:00|||||||||446
1611670200000|2021-01-26 14:10:00|||||||||485
1611670500000|2021-01-26 14:15:00|||||||||393
1611670800000|2021-01-26 14:20:00|||||||||279
1611671100000|2021-01-26 14:25:00|||||||||5557
1611671400000|2021-01-26 14:30:00|||||||||1662
1611671700000|2021-01-26 14:35:00|||||||||1944
1611672000000|2021-01-26 14:40:00|||||||||1195
1611672300000|2021-01-26 14:45:00|||||||||697
1611672600000|2021-01-26 14:50:00|||||||||995
1611672900000|2021-01-26 14:55:00|||||||||228
1611673200000|2021-01-26 15:00:00|||||||||2017
1611673500000|2021-01-26 15:05:00|||||||||843
1611673800000|2021-01-26 15:10:00|||||||||3711
1611674100000|2021-01-26 15:15:00|||||||||3376
1611674400000|2021-01-26 15:20:00|||||||||740
1611674700000|2021-01-26 15:25:00|||||||||788
1611675000000|2021-01-26 15:30:00|||||||||5986
1611675300000|2021-01-26 15:35:00|||||||||3344
1611675600000|2021-01-26 15:40:00|||||||||3164
1611675900000|2021-01-26 15:45:00|||||||||896
1611676200000|2021-01-26 15:50:00|||||||||1075
1611676500000|2021-01-26 15:55:00|||||||||541
1611676800000|2021-01-26 16:00:00|||||||||497
1611677100000|2021-01-26 16:05:00|||||||||505
1611677400000|2021-01-26 16:10:00|||||||||208
1611677700000|2021-01-26 16:15:00|||||||||2515
1611678000000|2021-01-26 16:20:00|||||||||1985
1611678300000|2021-01-26 16:25:00|||||||||3357
1611678600000|2021-01-26 16:30:00|||||||||11906
1611678900000|2021-01-26 16:35:00|||||||||4260
1611679200000|2021-01-26 16:40:00|||||||||916
1611679500000|2021-01-26 16:45:00|||||||||2956
1611679800000|2021-01-26 16:50:00|||||||||1658
1611680100000|2021-01-26 16:55:00|||||||||1484
1611680400000|2021-01-26 17:00:00|||||||||1168
1611680700000|2021-01-26 17:05:00|||||||||50
1611681000000|2021-01-26 17:10:00|||||||||119
1611681300000|2021-01-26 17:15:00|||||||||86
1611681600000|2021-01-26 17:20:00|||||||||435
1611681900000|2021-01-26 17:25:00|||||||||474
1611682200000|2021-01-26 17:30:00|||||||||60
1611682500000|2021-01-26 17:35:00|||||||||25
1611682800000|2021-01-26 17:40:00|||||||||101
1611683100000|2021-01-26 17:45:00|||||||||616
1611683400000|2021-01-26 17:50:00|||||||||5
1611683700000|2021-01-26 17:55:00|||||||||366
1611684000000|2021-01-26 18:00:00|||||||||101
1611684300000|2021-01-26 18:05:00|||||||||230
1611684600000|2021-01-26 18:10:00|||||||||180
1611685800000|2021-01-26 18:30:00|||||||||10
1611686100000|2021-01-26 18:35:00|||||||||21
1611686400000|2021-01-26 18:40:00|||||||||53
1611686700000|2021-01-26 18:45:00|||||||||279
1611687000000|2021-01-26 18:50:00|||||||||319
1611687900000|2021-01-26 19:05:00|||||||||237
1611688200000|2021-01-26 19:10:00|||||||||135
1611689100000|2021-01-26 19:25:00|||||||||362
1611689400000|2021-01-26 19:30:00|||||||||41
1611689700000|2021-01-26 19:35:00|||||||||1
1611690000000|2021-01-26 19:40:00|||||||||141
1611690300000|2021-01-26 19:45:00|||||||||34
1611690600000|2021-01-26 19:50:00|||||||||2
1611690900000|2021-01-26 19:55:00|||||||||115
1611691500000|2021-01-26 20:05:00|||||||||11
1611692100000|2021-01-26 20:15:00|||||||||31
1611692400000|2021-01-26 20:20:00|||||||||42
1611692700000|2021-01-26 20:25:00|||||||||29
1611693000000|2021-01-26 20:30:00|||||||||1
1611693300000|2021-01-26 20:35:00|||||||||1
1611693600000|2021-01-26 20:40:00|||||||||114
1611693900000|2021-01-26 20:45:00|||||||||476
1611694200000|2021-01-26 20:50:00|||||||||66
1611694500000|2021-01-26 20:55:00|||||||||290
1611729600000|2021-01-27 06:40:00|||||||||10
1611731100000|2021-01-27 07:05:00|||||||||143
1611731700000|2021-01-27 07:15:00|||||||||1
1611732600000|2021-01-27 07:30:00|||||||||5
1611732900000|2021-01-27 07:35:00|||||||||211
1611733800000|2021-01-27 07:50:00|||||||||51
1611734100000|2021-01-27 07:55:00|||||||||27
1611734400000|2021-01-27 08:00:00|||||||||6041
1611734700000|2021-01-27 08:05:00|||||||||3891
1611735000000|2021-01-27 08:10:00|||||||||3717
1611735300000|2021-01-27 08:15:00|||||||||1809
1611735600000|2021-01-27 08:20:00|||||||||2747
1611735900000|2021-01-27 08:25:00|||||||||2373
1611736200000|2021-01-27 08:30:00|||||||||2533
1611736500000|2021-01-27 08:35:00|||||||||426
1611736800000|2021-01-27 08:40:00|||||||||795
1611737100000|2021-01-27 08:45:00|||||||||702
1611737400000|2021-01-27 08:50:00|||||||||1471
1611737700000|2021-01-27 08:55:00|||||||||1297
1611738000000|2021-01-27 09:00:00|||||||||1353
1611738300000|2021-01-27 09:05:00|||||||||661
1611738600000|2021-01-27 09:10:00|||||||||5316
1611738900000|2021-01-27 09:15:00|||||||||2739
1611739200000|2021-01-27 09:20:00|||||||||686
1611739500000|2021-01-27 09:25:00|||||||||506
1611739800000|2021-01-27 09:30:00|||||||||256
1611740100000|2021-01-27 09:35:00|||||||||786
1611740400000|2021-01-27 09:40:00|||||||||239
1611740700000|2021-01-27 09:45:00|||||||||1200
1611741000000|2021-01-27 09:50:00|||||||||1425
1611741300000|2021-01-27 09:55:00|||||||||605
1611741600000|2021-01-27 10:00:00|||||||||2079
1611741900000|2021-01-27 10:05:00|||||||||1264
1611742200000|2021-01-27 10:10:00|||||||||3401
1611742500000|2021-01-27 10:15:00|||||||||958
1611742800000|2021-01-27 10:20:00|||||||||1017
1611743100000|2021-01-27 10:25:00|||||||||477
1611743400000|2021-01-27 10:30:00|||||||||1507
1611743700000|2021-01-27 10:35:00|||||||||65
1611744000000|2021-01-27 10:40:00|||||||||124
1611744300000|2021-01-27 10:45:00|||||||||956
1611744600000|2021-01-27 10:50:00|||||||||877
1611744900000|2021-01-27 10:55:00|||||||||1067
1611745200000|2021-01-27 11:00:00|||||||||1944
1611745500000|2021-01-27 11:05:00|||||||||3419
1611745800000|2021-01-27 11:10:00|||||||||2033
1611746100000|2021-01-27 11:15:00|||||||||290
1611746400000|2021-01-27 11:20:00|||||||||320
1611746700000|2021-01-27 11:25:00|||||||||1820
1611747000000|2021-01-27 11:30:00|||||||||829
1611747300000|2021-01-27 11:35:00|||||||||1031
1611747600000|2021-01-27 11:40:00|||||||||827
1611747900000|2021-01-27 11:45:00|||||||||3633
1611748200000|2021-01-27 11:50:00|||||||||2108
1611748500000|2021-01-27 11:55:00|||||||||473
1611748800000|2021-01-27 12:00:00|||||||||574
1611749100000|2021-01-27 12:05:00|||||||||863
1611749400000|2021-01-27 12:10:00|||||||||1767
1611749700000|2021-01-27 12:15:00|||||||||1222
1611750000000|2021-01-27 12:20:00|||||||||296
1611750300000|2021-01-27 12:25:00|||||||||3334
1611750600000|2021-01-27 12:30:00|||||||||197
1611750900000|2021-01-27 12:35:00|||||||||1108
1611751200000|2021-01-27 12:40:00|||||||||523
1611751500000|2021-01-27 12:45:00|||||||||619
1611751800000|2021-01-27 12:50:00|||||||||1037
1611752100000|2021-01-27 12:55:00|||||||||383
1611752400000|2021-01-27 13:00:00|||||||||476
1611752700000|2021-01-27 13:05:00|||||||||544
1611753000000|2021-01-27 13:10:00|||||||||593
1611753300000|2021-01-27 13:15:00|||||||||2505
1611753600000|2021-01-27 13:20:00|||||||||560
1611753900000|2021-01-27 13:25:00|||||||||3249
1611754200000|2021-01-27 13:30:00|||||||||493
1611754500000|2021-01-27 13:35:00|||||||||2525
1611754800000|2021-01-27 13:40:00|||||||||1931
1611755100000|2021-01-27 13:45:00|||||||||1316
1611755400000|2021-01-27 13:50:00|||||||||1513
1611755700000|2021-01-27 13:55:00|||||||||691
1611756000000|2021-01-27 14:00:00|||||||||668
1611756300000|2021-01-27 14:05:00|||||||||4164
1611756600000|2021-01-27 14:10:00|||||||||2227
1611756900000|2021-01-27 14:15:00|||||||||1873
1611757200000|2021-01-27 14:20:00|||||||||3165
1611757500000|2021-01-27 14:25:00|||||||||635
1611757800000|2021-01-27 14:30:00|||||||||2165
1611758100000|2021-01-27 14:35:00|||||||||23970
1611758400000|2021-01-27 14:40:00|||||||||6337
1611758700000|2021-01-27 14:45:00|||||||||9863
1611759000000|2021-01-27 14:50:00|||||||||9975
1611759300000|2021-01-27 14:55:00|||||||||5916
1611759600000|2021-01-27 15:00:00|||||||||3271
1611759900000|2021-01-27 15:05:00|||||||||2997
1611760200000|2021-01-27 15:10:00|||||||||1306
1611760500000|2021-01-27 15:15:00|||||||||2493
1611760800000|2021-01-27 15:20:00|||||||||2496
1611761100000|2021-01-27 15:25:00|||||||||2957
1611761400000|2021-01-27 15:30:00|||||||||1557
1611761700000|2021-01-27 15:35:00|||||||||2376
1611762000000|2021-01-27 15:40:00|||||||||2730
1611762300000|2021-01-27 15:45:00|||||||||3558
1611762600000|2021-01-27 15:50:00|||||||||2026
1611762900000|2021-01-27 15:55:00|||||||||2101
1611763200000|2021-01-27 16:00:00|||||||||1742
1611763500000|2021-01-27 16:05:00|||||||||2872
1611763800000|2021-01-27 16:10:00|||||||||3168
1611764100000|2021-01-27 16:15:00|||||||||1873
1611764400000|2021-01-27 16:20:00|||||||||3221
1611764700000|2021-01-27 16:25:00|||||||||4988
1611765000000|2021-01-27 16:30:00|||||||||9963
1611765300000|2021-01-27 16:35:00|||||||||8809
1611765600000|2021-01-27 16:40:00|||||||||1144
1611765900000|2021-01-27 16:45:00|||||||||1242
1611766200000|2021-01-27 16:50:00|||||||||921
1611766500000|2021-01-27 16:55:00|||||||||573
1611766800000|2021-01-27 17:00:00|||||||||416
1611767100000|2021-01-27 17:05:00|||||||||519
1611767400000|2021-01-27 17:10:00|||||||||271
1611767700000|2021-01-27 17:15:00|||||||||127
1611768000000|2021-01-27 17:20:00|||||||||570
1611768300000|2021-01-27 17:25:00|||||||||106
1611768600000|2021-01-27 17:30:00|||||||||51
1611768900000|2021-01-27 17:35:00|||||||||207
1611769200000|2021-01-27 17:40:00|||||||||128
1611769500000|2021-01-27 17:45:00|||||||||328
1611769800000|2021-01-27 17:50:00|||||||||586
1611770100000|2021-01-27 17:55:00|||||||||80
1611770400000|2021-01-27 18:00:00|||||||||601
1611770700000|2021-01-27 18:05:00|||||||||35
1611771300000|2021-01-27 18:15:00|||||||||476
1611771600000|2021-01-27 18:20:00|||||||||73
1611771900000|2021-01-27 18:25:00|||||||||227
1611772200000|2021-01-27 18:30:00|||||||||110
1611772500000|2021-01-27 18:35:00|||||||||8
1611772800000|2021-01-27 18:40:00|||||||||1
1611773100000|2021-01-27 18:45:00|||||||||105
1611773400000|2021-01-27 18:50:00|||||||||376
1611773700000|2021-01-27 18:55:00|||||||||161
1611774000000|2021-01-27 19:00:00|||||||||79
1611774300000|2021-01-27 19:05:00|||||||||233
1611774600000|2021-01-27 19:10:00|||||||||8
1611774900000|2021-01-27 19:15:00|||||||||24
1611775200000|2021-01-27 19:20:00|||||||||341
1611775500000|2021-01-27 19:25:00|||||||||26
1611775800000|2021-01-27 19:30:00|||||||||404
1611776100000|2021-01-27 19:35:00|||||||||403
1611776400000|2021-01-27 19:40:00|||||||||26
1611776700000|2021-01-27 19:45:00|||||||||59
1611777000000|2021-01-27 19:50:00|||||||||57
1611777300000|2021-01-27 19:55:00|||||||||307
1611777600000|2021-01-27 20:00:00|||||||||229
1611777900000|2021-01-27 20:05:00|||||||||497
1611778200000|2021-01-27 20:10:00|||||||||2795
1611778500000|2021-01-27 20:15:00|||||||||2314
1611778800000|2021-01-27 20:20:00|||||||||137
1611779100000|2021-01-27 20:25:00|||||||||1527
1611779400000|2021-01-27 20:30:00|||||||||145
1611779700000|2021-01-27 20:35:00|||||||||604
1611780000000|2021-01-27 20:40:00|||||||||208
1611780300000|2021-01-27 20:45:00|||||||||203
1611780600000|2021-01-27 20:50:00|||||||||121
1611780900000|2021-01-27 20:55:00|||||||||1231
1611792900000|2021-01-28 00:15:00|||||||||10
1611815400000|2021-01-28 06:30:00|||||||||1
1611817200000|2021-01-28 07:00:00|||||||||107
1611817500000|2021-01-28 07:05:00|||||||||10
1611817800000|2021-01-28 07:10:00|||||||||124
1611818100000|2021-01-28 07:15:00|||||||||22
1611818400000|2021-01-28 07:20:00|||||||||38
1611818700000|2021-01-28 07:25:00|||||||||48
1611819000000|2021-01-28 07:30:00|||||||||228
1611819300000|2021-01-28 07:35:00|||||||||268
1611819600000|2021-01-28 07:40:00|||||||||98
1611819900000|2021-01-28 07:45:00|||||||||224
1611820200000|2021-01-28 07:50:00|||||||||123
1611820500000|2021-01-28 07:55:00|||||||||194
1611820800000|2021-01-28 08:00:00|||||||||3126
1611821100000|2021-01-28 08:05:00|||||||||2053
1611821400000|2021-01-28 08:10:00|||||||||1323
1611821700000|2021-01-28 08:15:00|||||||||3446
1611822000000|2021-01-28 08:20:00|||||||||2656
1611822300000|2021-01-28 08:25:00|||||||||1269
1611822600000|2021-01-28 08:30:00|||||||||4234
1611822900000|2021-01-28 08:35:00|||||||||2442
1611823200000|2021-01-28 08:40:00|||||||||2157
1611823500000|2021-01-28 08:45:00|||||||||1414
1611823800000|2021-01-28 08:50:00|||||||||2167
1611824100000|2021-01-28 08:55:00|||||||||1784
1611824400000|2021-01-28 09:00:00|||||||||2028
1611824700000|2021-01-28 09:05:00|||||||||2644
1611825000000|2021-01-28 09:10:00|||||||||5500
1611825300000|2021-01-28 09:15:00|||||||||3395
1611825600000|2021-01-28 09:20:00|||||||||1363
1611825900000|2021-01-28 09:25:00|||||||||2034
1611826200000|2021-01-28 09:30:00|||||||||2258
1611826500000|2021-01-28 09:35:00|||||||||848
1611826800000|2021-01-28 09:40:00|||||||||2224
1611827100000|2021-01-28 09:45:00|||||||||1292
1611827400000|2021-01-28 09:50:00|||||||||2906
1611827700000|2021-01-28 09:55:00|||||||||1189
1611828000000|2021-01-28 10:00:00|||||||||2650
1611828300000|2021-01-28 10:05:00|||||||||1570
1611828600000|2021-01-28 10:10:00|||||||||1447
1611828900000|2021-01-28 10:15:00|||||||||4013
1611829200000|2021-01-28 10:20:00|||||||||2380
1611829500000|2021-01-28 10:25:00|||||||||832
1611829800000|2021-01-28 10:30:00|||||||||502
1611830100000|2021-01-28 10:35:00|||||||||1100
1611830400000|2021-01-28 10:40:00|||||||||513
1611830700000|2021-01-28 10:45:00|||||||||514
1611831000000|2021-01-28 10:50:00|||||||||384
1611831300000|2021-01-28 10:55:00|||||||||598
1611831600000|2021-01-28 11:00:00|||||||||4834
1611831900000|2021-01-28 11:05:00|||||||||2974
1611832200000|2021-01-28 11:10:00|||||||||1127
1611832500000|2021-01-28 11:15:00|||||||||1807
1611832800000|2021-01-28 11:20:00|||||||||637
1611833100000|2021-01-28 11:25:00|||||||||1274
1611833400000|2021-01-28 11:30:00|||||||||1042
1611833700000|2021-01-28 11:35:00|||||||||1199
1611834000000|2021-01-28 11:40:00|||||||||4284
1611834300000|2021-01-28 11:45:00|||||||||546
1611834600000|2021-01-28 11:50:00|||||||||199
1611834900000|2021-01-28 11:55:00|||||||||556
1611835200000|2021-01-28 12:00:00|||||||||1503
1611835500000|2021-01-28 12:05:00|||||||||459
1611835800000|2021-01-28 12:10:00|||||||||1596
1611836100000|2021-01-28 12:15:00|||||||||497
1611836400000|2021-01-28 12:20:00|||||||||603
1611836700000|2021-01-28 12:25:00|||||||||1082
1611837000000|2021-01-28 12:30:00|||||||||679
1611837300000|2021-01-28 12:35:00|||||||||412
1611837600000|2021-01-28 12:40:00|||||||||1612
1611837900000|2021-01-28 12:45:00|||||||||1022
1611838200000|2021-01-28 12:50:00|||||||||1117
1611838500000|2021-01-28 12:55:00|||||||||394
1611838800000|2021-01-28 13:00:00|||||||||1546
1611839100000|2021-01-28 13:05:00|||||||||285
1611839400000|2021-01-28 13:10:00|||||||||157
1611839700000|2021-01-28 13:15:00|||||||||1277
1611840000000|2021-01-28 13:20:00|||||||||911
1611840300000|2021-01-28 13:25:00|||||||||834
1611840600000|2021-01-28 13:30:00|||||||||3134
1611840900000|2021-01-28 13:35:00|||||||||1361
1611841200000|2021-01-28 13:40:00|||||||||595
1611841500000|2021-01-28 13:45:00|||||||||2326
1611841800000|2021-01-28 13:50:00|||||||||7419
1611842100000|2021-01-28 13:55:00|||||||||4327
1611842400000|2021-01-28 14:00:00|||||||||2201
1611842700000|2021-01-28 14:05:00|||||||||1857
1611843000000|2021-01-28 14:10:00|||||||||1693
1611843300000|2021-01-28 14:15:00|||||||||593
1611843600000|2021-01-28 14:20:00|||||||||796
1611843900000|2021-01-28 14:25:00|||||||||2613
1611844200000|2021-01-28 14:30:00|||||||||2882
1611844500000|2021-01-28 14:35:00|||||||||1260
1611844800000|2021-01-28 14:40:00|||||||||6878
1611845100000|2021-01-28 14:45:00|||||||||1491
1611845400000|2021-01-28 14:50:00|||||||||778
1611845700000|2021-01-28 14:55:00|||||||||3240
1611846000000|2021-01-28 15:00:00|||||||||1297
1611846300000|2021-01-28 15:05:00|||||||||1689
1611846600000|2021-01-28 15:10:00|||||||||693
1611846900000|2021-01-28 15:15:00|||||||||920
1611847200000|2021-01-28 15:20:00|||||||||1068
1611847500000|2021-01-28 15:25:00|||||||||1231
1611847800000|2021-01-28 15:30:00|||||||||1669
1611848100000|2021-01-28 15:35:00|||||||||1203
1611848400000|2021-01-28 15:40:00|||||||||1638
1611848700000|2021-01-28 15:45:00|||||||||1049
1611849000000|2021-01-28 15:50:00|||||||||481
1611849300000|2021-01-28 15:55:00|||||||||1079
1611849600000|2021-01-28 16:00:00|||||||||2794
1611849900000|2021-01-28 16:05:00|||||||||6008
1611850200000|2021-01-28 16:10:00|||||||||4098
1611850500000|2021-01-28 16:15:00|||||||||2844
1611850800000|2021-01-28 16:20:00|||||||||2537
1611851100000|2021-01-28 16:25:00|||||||||3525
1611851400000|2021-01-28 16:30:00|||||||||7615
1611851700000|2021-01-28 16:35:00|||||||||2401
1611852000000|2021-01-28 16:40:00|||||||||2059
1611852300000|2021-01-28 16:45:00|||||||||968
1611852600000|2021-01-28 16:50:00|||||||||191
1611852900000|2021-01-28 16:55:00|||||||||17
1611853200000|2021-01-28 17:00:00|||||||||137
1611853500000|2021-01-28 17:05:00|||||||||552
1611853800000|2021-01-28 17:10:00|||||||||64
1611854100000|2021-01-28 17:15:00|||||||||1436
1611854400000|2021-01-28 17:20:00|||||||||517
1611854700000|2021-01-28 17:25:00|||||||||64
1611855000000|2021-01-28 17:30:00|||||||||50
1611855300000|2021-01-28 17:35:00|||||||||39
1611855600000|2021-01-28 17:40:00|||||||||17
1611855900000|2021-01-28 17:45:00|||||||||44
1611856200000|2021-01-28 17:50:00|||||||||95
1611856500000|2021-01-28 17:55:00|||||||||440
1611856800000|2021-01-28 18:00:00|||||||||1048
1611857100000|2021-01-28 18:05:00|||||||||16
1611857400000|2021-01-28 18:10:00|||||||||143
1611857700000|2021-01-28 18:15:00|||||||||629
1611858000000|2021-01-28 18:20:00|||||||||406
1611858300000|2021-01-28 18:25:00|||||||||306
1611858600000|2021-01-28 18:30:00|||||||||342
1611858900000|2021-01-28 18:35:00|||||||||147
1611859200000|2021-01-28 18:40:00|||||||||121
1611859500000|2021-01-28 18:45:00|||||||||16
1611859800000|2021-01-28 18:50:00|||||||||8
1611860100000|2021-01-28 18:55:00|||||||||27
1611860400000|2021-01-28 19:00:00|||||||||35
1611860700000|2021-01-28 19:05:00|||||||||2
1611861000000|2021-01-28 19:10:00|||||||||23
1611861300000|2021-01-28 19:15:00|||||||||3
1611862200000|2021-01-28 19:30:00|||||||||117
1611862500000|2021-01-28 19:35:00|||||||||508
1611862800000|2021-01-28 19:40:00|||||||||69
1611863100000|2021-01-28 19:45:00|||||||||58
1611863400000|2021-01-28 19:50:00|||||||||192
1611863700000|2021-01-28 19:55:00|||||||||119
1611864000000|2021-01-28 20:00:00|||||||||184
1611864300000|2021-01-28 20:05:00|||||||||128
1611864600000|2021-01-28 20:10:00|||||||||314
1611864900000|2021-01-28 20:15:00|||||||||212
1611865200000|2021-01-28 20:20:00|||||||||145
1611865500000|2021-01-28 20:25:00|||||||||288
1611865800000|2021-01-28 20:30:00|||||||||1565
1611866100000|2021-01-28 20:35:00|||||||||155
1611866400000|2021-01-28 20:40:00|||||||||357
1611866700000|2021-01-28 20:45:00|||||||||267
1611867000000|2021-01-28 20:50:00|||||||||648
1611867300000|2021-01-28 20:55:00|||||||||301
1611890700000|2021-01-29 03:25:00|||||||||1
1611893700000|2021-01-29 04:15:00|||||||||26
1611894000000|2021-01-29 04:20:00|||||||||1
1611898800000|2021-01-29 05:40:00|||||||||1
1611900600000|2021-01-29 06:10:00|||||||||7
1611902400000|2021-01-29 06:40:00|||||||||30
1611903300000|2021-01-29 06:55:00|||||||||20
1611903600000|2021-01-29 07:00:00|||||||||31
1611903900000|2021-01-29 07:05:00|||||||||415
1611904200000|2021-01-29 07:10:00|||||||||485
1611904500000|2021-01-29 07:15:00|||||||||17
1611904800000|2021-01-29 07:20:00|||||||||197
1611905100000|2021-01-29 07:25:00|||||||||453
1611905400000|2021-01-29 07:30:00|||||||||875
1611905700000|2021-01-29 07:35:00|||||||||69
1611906000000|2021-01-29 07:40:00|||||||||126
1611906300000|2021-01-29 07:45:00|||||||||27
1611906600000|2021-01-29 07:50:00|||||||||79
1611906900000|2021-01-29 07:55:00|||||||||736
1611907200000|2021-01-29 08:00:00|||||||||5142
1611907500000|2021-01-29 08:05:00|||||||||3390
1611907800000|2021-01-29 08:10:00|||||||||2079
1611908100000|2021-01-29 08:15:00|||||||||2309
1611908400000|2021-01-29 08:20:00|||||||||1565
1611908700000|2021-01-29 08:25:00|||||||||1083
1611909000000|2021-01-29 08:30:00|||||||||802
1611909300000|2021-01-29 08:35:00|||||||||665
1611909600000|2021-01-29 08:40:00|||||||||581
1611909900000|2021-01-29 08:45:00|||||||||835
1611910200000|2021-01-29 08:50:00|||||||||271
1611910500000|2021-01-29 08:55:00|||||||||260
1611910800000|2021-01-29 09:00:00|||||||||216
1611911100000|2021-01-29 09:05:00|||||||||662
1611911400000|2021-01-29 09:10:00|||||||||860
1611911700000|2021-01-29 09:15:00|||||||||2615
1611912000000|2021-01-29 09:20:00|||||||||1345
1611912300000|2021-01-29 09:25:00|||||||||657
1611912600000|2021-01-29 09:30:00|||||||||4559
1611912900000|2021-01-29 09:35:00|||||||||5982
1611913200000|2021-01-29 09:40:00|||||||||5833
1611913500000|2021-01-29 09:45:00|||||||||3387
1611913800000|2021-01-29 09:50:00|||||||||2307
1611914100000|2021-01-29 09:55:00|||||||||237
1611914400000|2021-01-29 10:00:00|||||||||939
1611914700000|2021-01-29 10:05:00|||||||||935
1611915000000|2021-01-29 10:10:00|||||||||1485
1611915300000|2021-01-29 10:15:00|||||||||1669
1611915600000|2021-01-29 10:20:00|||||||||2480
1611915900000|2021-01-29 10:25:00|||||||||3606
1611916200000|2021-01-29 10:30:00|||||||||1233
1611916500000|2021-01-29 10:35:00|||||||||1848
1611916800000|2021-01-29 10:40:00|||||||||465
1611917100000|2021-01-29 10:45:00|||||||||384
1611917400000|2021-01-29 10:50:00|||||||||1024
1611917700000|2021-01-29 10:55:00|||||||||1052
1611918000000|2021-01-29 11:00:00|||||||||471
1611918300000|2021-01-29 11:05:00|||||||||1389
1611918600000|2021-01-29 11:10:00|||||||||430
1611918900000|2021-01-29 11:15:00|||||||||1168
1611919200000|2021-01-29 11:20:00|||||||||1010
1611919500000|2021-01-29 11:25:00|||||||||2235
1611919800000|2021-01-29 11:30:00|||||||||7526
1611920100000|2021-01-29 11:35:00|||||||||4249
1611920400000|2021-01-29 11:40:00|||||||||1039
1611920700000|2021-01-29 11:45:00|||||||||1794
1611921000000|2021-01-29 11:50:00|||||||||765
1611921300000|2021-01-29 11:55:00|||||||||922
1611921600000|2021-01-29 12:00:00|||||||||1258
1611921900000|2021-01-29 12:05:00|||||||||947
1611922200000|2021-01-29 12:10:00|||||||||912
1611922500000|2021-01-29 12:15:00|||||||||3383
1611922800000|2021-01-29 12:20:00|||||||||963
1611923100000|2021-01-29 12:25:00|||||||||1565
1611923400000|2021-01-29 12:30:00|||||||||1329
1611923700000|2021-01-29 12:35:00|||||||||1915
1611924000000|2021-01-29 12:40:00|||||||||1802
1611924300000|2021-01-29 12:45:00|||||||||856
1611924600000|2021-01-29 12:50:00|||||||||1055
1611924900000|2021-01-29 12:55:00|||||||||1325
1611925200000|2021-01-29 13:00:00|||||||||15047
1611925500000|2021-01-29 13:05:00|||||||||1282
1611925800000|2021-01-29 13:10:00|||||||||2695
1611926100000|2021-01-29 13:15:00|||||||||2875
1611926400000|2021-01-29 13:20:00|||||||||1306
1611926700000|2021-01-29 13:25:00|||||||||548
1611927000000|2021-01-29 13:30:00|||||||||1591
1611927300000|2021-01-29 13:35:00|||||||||5317
1611927600000|2021-01-29 13:40:00|||||||||5242
1611927900000|2021-01-29 13:45:00|||||||||2006
1611928200000|2021-01-29 13:50:00|||||||||5055
1611928500000|2021-01-29 13:55:00|||||||||371
1611928800000|2021-01-29 14:00:00|||||||||320
1611929100000|2021-01-29 14:05:00|||||||||987
1611929400000|2021-01-29 14:10:00|||||||||394
1611929700000|2021-01-29 14:15:00|||||||||2605
1611930000000|2021-01-29 14:20:00|||||||||3909
1611930300000|2021-01-29 14:25:00|||||||||2979
1611930600000|2021-01-29 14:30:00|||||||||2271
1611930900000|2021-01-29 14:35:00|||||||||3514
1611931200000|2021-01-29 14:40:00|||||||||1015
1611931500000|2021-01-29 14:45:00|||||||||2562
1611931800000|2021-01-29 14:50:00|||||||||1161
1611932100000|2021-01-29 14:55:00|||||||||1802
1611932400000|2021-01-29 15:00:00|||||||||2334
1611932700000|2021-01-29 15:05:00|||||||||1770
1611933000000|2021-01-29 15:10:00|||||||||1177
1611933300000|2021-01-29 15:15:00|||||||||7416
1611933600000|2021-01-29 15:20:00|||||||||4725
1611933900000|2021-01-29 15:25:00|||||||||6257
1611934200000|2021-01-29 15:30:00|||||||||2816
1611934500000|2021-01-29 15:35:00|||||||||551
1611934800000|2021-01-29 15:40:00|||||||||2405
1611935100000|2021-01-29 15:45:00|||||||||2295
1611935400000|2021-01-29 15:50:00|||||||||665
1611935700000|2021-01-29 15:55:00|||||||||3598
1611936000000|2021-01-29 16:00:00|||||||||1000
1611936300000|2021-01-29 16:05:00|||||||||599
1611936600000|2021-01-29 16:10:00|||||||||2383
1611936900000|2021-01-29 16:15:00|||||||||12269
1611937200000|2021-01-29 16:20:00|||||||||8691
1611937500000|2021-01-29 16:25:00|||||||||8823
1611937800000|2021-01-29 16:30:00|||||||||9553
1611938100000|2021-01-29 16:35:00|||||||||2948
1611938400000|2021-01-29 16:40:00|||||||||2382
1611938700000|2021-01-29 16:45:00|||||||||1373
1611939000000|2021-01-29 16:50:00|||||||||297
1611939300000|2021-01-29 16:55:00|||||||||535
1611939600000|2021-01-29 17:00:00|||||||||99
1611939900000|2021-01-29 17:05:00|||||||||460
1611940200000|2021-01-29 17:10:00|||||||||209
1611940500000|2021-01-29 17:15:00|||||||||455
1611940800000|2021-01-29 17:20:00|||||||||2527
1611941100000|2021-01-29 17:25:00|||||||||1221
1611941400000|2021-01-29 17:30:00|||||||||442
1611941700000|2021-01-29 17:35:00|||||||||1027
1611942000000|2021-01-29 17:40:00|||||||||927
1611942300000|2021-01-29 17:45:00|||||||||1685
1611942600000|2021-01-29 17:50:00|||||||||917
1611942900000|2021-01-29 17:55:00|||||||||133
1611943200000|2021-01-29 18:00:00|||||||||63
1611943500000|2021-01-29 18:05:00|||||||||245
1611943800000|2021-01-29 18:10:00|||||||||5
1611944100000|2021-01-29 18:15:00|||||||||62
1611944400000|2021-01-29 18:20:00|||||||||25
1611944700000|2021-01-29 18:25:00|||||||||1177
1611945000000|2021-01-29 18:30:00|||||||||64
1611945300000|2021-01-29 18:35:00|||||||||22
1611945600000|2021-01-29 18:40:00|||||||||66
1611945900000|2021-01-29 18:45:00|||||||||300
1611946200000|2021-01-29 18:50:00|||||||||7
1611946500000|2021-01-29 18:55:00|||||||||1
1611946800000|2021-01-29 19:00:00|||||||||6
1611947100000|2021-01-29 19:05:00|||||||||56
1611947400000|2021-01-29 19:10:00|||||||||31
1611947700000|2021-01-29 19:15:00|||||||||14
1611948000000|2021-01-29 19:20:00|||||||||19
1611948300000|2021-01-29 19:25:00|||||||||1
1611948600000|2021-01-29 19:30:00|||||||||280
1611948900000|2021-01-29 19:35:00|||||||||71
1611949200000|2021-01-29 19:40:00|||||||||305
1611949800000|2021-01-29 19:50:00|||||||||1
1611950100000|2021-01-29 19:55:00|||||||||20
1611950400000|2021-01-29 20:00:00|||||||||159
1611950700000|2021-01-29 20:05:00|||||||||289
1611951000000|2021-01-29 20:10:00|||||||||142
1611951300000|2021-01-29 20:15:00|||||||||10
1611951600000|2021-01-29 20:20:00|||||||||62
1611951900000|2021-01-29 20:25:00|||||||||115
1611952200000|2021-01-29 20:30:00|||||||||9
1611952500000|2021-01-29 20:35:00|||||||||124
1611952800000|2021-01-29 20:40:00|||||||||434
1611953100000|2021-01-29 20:45:00|||||||||1030
1611953400000|2021-01-29 20:50:00|||||||||648
1611953700000|2021-01-29 20:55:00|||||||||1057
1612161000000|2021-02-01 06:30:00|||||||||1
1612162800000|2021-02-01 07:00:00|||||||||209
1612163100000|2021-02-01 07:05:00|||||||||421
1612163400000|2021-02-01 07:10:00|||||||||141
1612163700000|2021-02-01 07:15:00|||||||||136
1612164000000|2021-02-01 07:20:00|||||||||794
1612164300000|2021-02-01 07:25:00|||||||||464
1612164600000|2021-02-01 07:30:00|||||||||209
1612164900000|2021-02-01 07:35:00|||||||||166
1612165200000|2021-02-01 07:40:00|||||||||153
1612165500000|2021-02-01 07:45:00|||||||||595
1612165800000|2021-02-01 07:50:00|||||||||163
1612166100000|2021-02-01 07:55:00|||||||||842
1612166400000|2021-02-01 08:00:00|||||||||5956
1612166700000|2021-02-01 08:05:00|||||||||2777
1612167000000|2021-02-01 08:10:00|||||||||2609
1612167300000|2021-02-01 08:15:00|||||||||2754
1612167600000|2021-02-01 08:20:00|||||||||2717
1612167900000|2021-02-01 08:25:00|||||||||1206
1612168200000|2021-02-01 08:30:00|||||||||1660
1612168500000|2021-02-01 08:35:00|||||||||1622
1612168800000|2021-02-01 08:40:00|||||||||1005
1612169100000|2021-02-01 08:45:00|||||||||1350
1612169400000|2021-02-01 08:50:00|||||||||2928
1612169700000|2021-02-01 08:55:00|||||||||1812
1612170000000|2021-02-01 09:00:00|||||||||769
1612170300000|2021-02-01 09:05:00|||||||||2026
1612170600000|2021-02-01 09:10:00|||||||||7051
1612170900000|2021-02-01 09:15:00|||||||||1875
1612171200000|2021-02-01 09:20:00|||||||||733
1612171500000|2021-02-01 09:25:00|||||||||1657
1612171800000|2021-02-01 09:30:00|||||||||588
1612172100000|2021-02-01 09:35:00|||||||||379
1612172400000|2021-02-01 09:40:00|||||||||1352
1612172700000|2021-02-01 09:45:00|||||||||792
1612173000000|2021-02-01 09:50:00|||||||||547
1612173300000|2021-02-01 09:55:00|||||||||423
1612173600000|2021-02-01 10:00:00|||||||||2289
1612173900000|2021-02-01 10:05:00|||||||||315
1612174200000|2021-02-01 10:10:00|||||||||286
1612174500000|2021-02-01 10:15:00|||||||||117
1612174800000|2021-02-01 10:20:00|||||||||4968
1612175100000|2021-02-01 10:25:00|||||||||3395
1612175400000|2021-02-01 10:30:00|||||||||1831
1612175700000|2021-02-01 10:35:00|||||||||545
1612176000000|2021-02-01 10:40:00|||||||||900
1612176300000|2021-02-01 10:45:00|||||||||581
1612176600000|2021-02-01 10:50:00|||||||||127
1612176900000|2021-02-01 10:55:00|||||||||2117
1612177200000|2021-02-01 11:00:00|||||||||781
1612177500000|2021-02-01 11:05:00|||||||||379
1612177800000|2021-02-01 11:10:00|||||||||714
1612178100000|2021-02-01 11:15:00|||||||||824
1612178400000|2021-02-01 11:20:00|||||||||2768
1612178700000|2021-02-01 11:25:00|||||||||2487
1612179000000|2021-02-01 11:30:00|||||||||2318
1612179300000|2021-02-01 11:35:00|||||||||3134
1612179600000|2021-02-01 11:40:00|||||||||1855
1612179900000|2021-02-01 11:45:00|||||||||2321
1612180200000|2021-02-01 11:50:00|||||||||1040
1612180500000|2021-02-01 11:55:00|||||||||1667
1612180800000|2021-02-01 12:00:00|||||||||1596
1612181100000|2021-02-01 12:05:00|||||||||1620
1612181400000|2021-02-01 12:10:00|||||||||1007
1612181700000|2021-02-01 12:15:00|||||||||156
1612182000000|2021-02-01 12:20:00|||||||||274
1612182300000|2021-02-01 12:25:00|||||||||230
1612182600000|2021-02-01 12:30:00|||||||||233
1612182900000|2021-02-01 12:35:00|||||||||81
1612183200000|2021-02-01 12:40:00|||||||||1858
1612183500000|2021-02-01 12:45:00|||||||||526
1612183800000|2021-02-01 12:50:00|||||||||2359
1612184100000|2021-02-01 12:55:00|||||||||182
1612184400000|2021-02-01 13:00:00|||||||||496
1612184700000|2021-02-01 13:05:00|||||||||1079
1612185000000|2021-02-01 13:10:00|||||||||128
1612185300000|2021-02-01 13:15:00|||||||||2293
1612185600000|2021-02-01 13:20:00|||||||||1143
1612185900000|2021-02-01 13:25:00|||||||||332
1612186200000|2021-02-01 13:30:00|||||||||346
1612186500000|2021-02-01 13:35:00|||||||||673
1612186800000|2021-02-01 13:40:00|||||||||440
1612187100000|2021-02-01 13:45:00|||||||||303
1612187400000|2021-02-01 13:50:00|||||||||126
1612187700000|2021-02-01 13:55:00|||||||||108
1612188000000|2021-02-01 14:00:00|||||||||519
1612188300000|2021-02-01 14:05:00|||||||||367
1612188600000|2021-02-01 14:10:00|||||||||191
1612188900000|2021-02-01 14:15:00|||||||||125
1612189200000|2021-02-01 14:20:00|||||||||90
1612189500000|2021-02-01 14:25:00|||||||||440
1612189800000|2021-02-01 14:30:00|||||||||928
1612190100000|2021-02-01 14:35:00|||||||||965
1612190400000|2021-02-01 14:40:00|||||||||851
1612190700000|2021-02-01 14:45:00|||||||||1338
1612191000000|2021-02-01 14:50:00|||||||||940
1612191300000|2021-02-01 14:55:00|||||||||1231
1612191600000|2021-02-01 15:00:00|||||||||2417
1612191900000|2021-02-01 15:05:00|||||||||1382
1612192200000|2021-02-01 15:10:00|||||||||979
1612192500000|2021-02-01 15:15:00|||||||||901
1612192800000|2021-02-01 15:20:00|||||||||1983
1612193100000|2021-02-01 15:25:00|||||||||573
1612193400000|2021-02-01 15:30:00|||||||||986
1612193700000|2021-02-01 15:35:00|||||||||1467
1612194000000|2021-02-01 15:40:00|||||||||2241
1612194300000|2021-02-01 15:45:00|||||||||1072
1612194600000|2021-02-01 15:50:00|||||||||241
1612194900000|2021-02-01 15:55:00|||||||||1175
1612195200000|2021-02-01 16:00:00|||||||||1467
1612195500000|2021-02-01 16:05:00|||||||||786
1612195800000|2021-02-01 16:10:00|||||||||501
1612196100000|2021-02-01 16:15:00|||||||||788
1612196400000|2021-02-01 16:20:00|||||||||666
1612196700000|2021-02-01 16:25:00|||||||||2048
1612197000000|2021-02-01 16:30:00|||||||||6745
1612197300000|2021-02-01 16:35:00|||||||||1853
1612197600000|2021-02-01 16:40:00|||||||||2440
1612197900000|2021-02-01 16:45:00|||||||||601
1612198200000|2021-02-01 16:50:00|||||||||190
1612198500000|2021-02-01 16:55:00|||||||||4027
1612198800000|2021-02-01 17:00:00|||||||||472
1612199100000|2021-02-01 17:05:00|||||||||270
1612199400000|2021-02-01 17:10:00|||||||||91
1612199700000|2021-02-01 17:15:00|||||||||40
1612200000000|2021-02-01 17:20:00|||||||||43
1612200300000|2021-02-01 17:25:00|||||||||62
1612200600000|2021-02-01 17:30:00|||||||||163
1612200900000|2021-02-01 17:35:00|||||||||20
1612201500000|2021-02-01 17:45:00|||||||||4
1612201800000|2021-02-01 17:50:00|||||||||156
1612202100000|2021-02-01 17:55:00|||||||||16
1612202400000|2021-02-01 18:00:00|||||||||20
1612202700000|2021-02-01 18:05:00|||||||||42
1612203000000|2021-02-01 18:10:00|||||||||5
1612203300000|2021-02-01 18:15:00|||||||||33
1612203900000|2021-02-01 18:25:00|||||||||20
1612204200000|2021-02-01 18:30:00|||||||||77
1612204500000|2021-02-01 18:35:00|||||||||33
1612204800000|2021-02-01 18:40:00|||||||||30
1612205400000|2021-02-01 18:50:00|||||||||32
1612205700000|2021-02-01 18:55:00|||||||||30
1612206900000|2021-02-01 19:15:00|||||||||50
1612207500000|2021-02-01 19:25:00|||||||||6
1612207800000|2021-02-01 19:30:00|||||||||121
1612208100000|2021-02-01 19:35:00|||||||||123
1612208400000|2021-02-01 19:40:00|||||||||236
1612208700000|2021-02-01 19:45:00|||||||||70
1612209000000|2021-02-01 19:50:00|||||||||19
1612209300000|2021-02-01 19:55:00|||||||||10
1612209600000|2021-02-01 20:00:00|||||||||3
1612209900000|2021-02-01 20:05:00|||||||||22
1612210200000|2021-02-01 20:10:00|||||||||9
1612210500000|2021-02-01 20:15:00|||||||||2
1612210800000|2021-02-01 20:20:00|||||||||6
1612211100000|2021-02-01 20:25:00|||||||||9
1612211400000|2021-02-01 20:30:00|||||||||13
1612211700000|2021-02-01 20:35:00|||||||||369
1612212000000|2021-02-01 20:40:00|||||||||16
1612212300000|2021-02-01 20:45:00|||||||||457
1612212600000|2021-02-01 20:50:00|||||||||195
1612212900000|2021-02-01 20:55:00|||||||||76
1612248900000|2021-02-02 06:55:00|||||||||20
1612249500000|2021-02-02 07:05:00|||||||||26
1612249800000|2021-02-02 07:10:00|||||||||137
1612250100000|2021-02-02 07:15:00|||||||||7
1612250400000|2021-02-02 07:20:00|||||||||100
1612251000000|2021-02-02 07:30:00|||||||||512
1612251300000|2021-02-02 07:35:00|||||||||627
1612251600000|2021-02-02 07:40:00|||||||||59
1612251900000|2021-02-02 07:45:00|||||||||99
1612252200000|2021-02-02 07:50:00|||||||||2985
1612252500000|2021-02-02 07:55:00|||||||||971
1612252800000|2021-02-02 08:00:00|||||||||4506
1612253100000|2021-02-02 08:05:00|||||||||4782
1612253400000|2021-02-02 08:10:00|||||||||1415
1612253700000|2021-02-02 08:15:00|||||||||2460
1612254000000|2021-02-02 08:20:00|||||||||2926
1612254300000|2021-02-02 08:25:00|||||||||5971
1612254600000|2021-02-02 08:30:00|||||||||2533
1612254900000|2021-02-02 08:35:00|||||||||1384
1612255200000|2021-02-02 08:40:00|||||||||1960
1612255500000|2021-02-02 08:45:00|||||||||1630
1612255800000|2021-02-02 08:50:00|||||||||1327
1612256100000|2021-02-02 08:55:00|||||||||3047
1612256400000|2021-02-02 09:00:00|||||||||5025
1612256700000|2021-02-02 09:05:00|||||||||5390
1612257000000|2021-02-02 09:10:00|||||||||3476
1612257300000|2021-02-02 09:15:00|||||||||1805
1612257600000|2021-02-02 09:20:00|||||||||1696
1612257900000|2021-02-02 09:25:00|||||||||3324
1612258200000|2021-02-02 09:30:00|||||||||6837
1612258500000|2021-02-02 09:35:00|||||||||1707
1612258800000|2021-02-02 09:40:00|||||||||1784
1612259100000|2021-02-02 09:45:00|||||||||2361
1612259400000|2021-02-02 09:50:00|||||||||926
1612259700000|2021-02-02 09:55:00|||||||||424
1612260000000|2021-02-02 10:00:00|||||||||1693
1612260300000|2021-02-02 10:05:00|||||||||365
1612260600000|2021-02-02 10:10:00|||||||||1600
1612260900000|2021-02-02 10:15:00|||||||||3037
1612261200000|2021-02-02 10:20:00|||||||||1258
1612261500000|2021-02-02 10:25:00|||||||||3310
1612261800000|2021-02-02 10:30:00|||||||||1131
1612262100000|2021-02-02 10:35:00|||||||||479
1612262400000|2021-02-02 10:40:00|||||||||471
1612262700000|2021-02-02 10:45:00|||||||||289
1612263000000|2021-02-02 10:50:00|||||||||216
1612263300000|2021-02-02 10:55:00|||||||||224
1612263600000|2021-02-02 11:00:00|||||||||29
1612263900000|2021-02-02 11:05:00|||||||||209
1612264200000|2021-02-02 11:10:00|||||||||421
1612264500000|2021-02-02 11:15:00|||||||||2208
1612264800000|2021-02-02 11:20:00|||||||||857
1612265100000|2021-02-02 11:25:00|||||||||1196
1612265400000|2021-02-02 11:30:00|||||||||788
1612265700000|2021-02-02 11:35:00|||||||||928
1612266000000|2021-02-02 11:40:00|||||||||289
1612266300000|2021-02-02 11:45:00|||||||||285
1612266600000|2021-02-02 11:50:00|||||||||207
1612266900000|2021-02-02 11:55:00|||||||||2591
1612267200000|2021-02-02 12:00:00|||||||||659
1612267500000|2021-02-02 12:05:00|||||||||1576
1612267800000|2021-02-02 12:10:00|||||||||1843
1612268100000|2021-02-02 12:15:00|||||||||1025
1612268400000|2021-02-02 12:20:00|||||||||1158
1612268700000|2021-02-02 12:25:00|||||||||2563
1612269000000|2021-02-02 12:30:00|||||||||823
1612269300000|2021-02-02 12:35:00|||||||||6092
1612269600000|2021-02-02 12:40:00|||||||||1427
1612269900000|2021-02-02 12:45:00|||||||||2390
1612270200000|2021-02-02 12:50:00|||||||||790
1612270500000|2021-02-02 12:55:00|||||||||83
1612270800000|2021-02-02 13:00:00|||||||||967
1612271100000|2021-02-02 13:05:00|||||||||431
1612271400000|2021-02-02 13:10:00|||||||||605
1612271700000|2021-02-02 13:15:00|||||||||1240
1612272000000|2021-02-02 13:20:00|||||||||548
1612272300000|2021-02-02 13:25:00|||||||||1528
1612272600000|2021-02-02 13:30:00|||||||||1973
1612272900000|2021-02-02 13:35:00|||||||||556
1612273200000|2021-02-02 13:40:00|||||||||1319
1612273500000|2021-02-02 13:45:00|||||||||559
1612273800000|2021-02-02 13:50:00|||||||||4722
1612274100000|2021-02-02 13:55:00|||||||||852
1612274400000|2021-02-02 14:00:00|||||||||1202
1612274700000|2021-02-02 14:05:00|||||||||1077
1612275000000|2021-02-02 14:10:00|||||||||1104
1612275300000|2021-02-02 14:15:00|||||||||251
1612275600000|2021-02-02 14:20:00|||||||||3168
1612275900000|2021-02-02 14:25:00|||||||||16192
1612276200000|2021-02-02 14:30:00|||||||||6776
1612276500000|2021-02-02 14:35:00|||||||||12318
1612276800000|2021-02-02 14:40:00|||||||||18779
1612277100000|2021-02-02 14:45:00|||||||||5012
1612277400000|2021-02-02 14:50:00|||||||||7254
1612277700000|2021-02-02 14:55:00|||||||||8686
1612278000000|2021-02-02 15:00:00|||||||||6685
1612278300000|2021-02-02 15:05:00|||||||||6480
1612278600000|2021-02-02 15:10:00|||||||||2277
1612278900000|2021-02-02 15:15:00|||||||||4913
1612279200000|2021-02-02 15:20:00|||||||||1386
1612279500000|2021-02-02 15:25:00|||||||||3374
1612279800000|2021-02-02 15:30:00|||||||||2350
1612280100000|2021-02-02 15:35:00|||||||||4474
1612280400000|2021-02-02 15:40:00|||||||||1694
1612280700000|2021-02-02 15:45:00|||||||||3470
1612281000000|2021-02-02 15:50:00|||||||||3826
1612281300000|2021-02-02 15:55:00|||||||||1806
1612281600000|2021-02-02 16:00:00|||||||||2687
1612281900000|2021-02-02 16:05:00|||||||||2668
1612282200000|2021-02-02 16:10:00|||||||||3860
1612282500000|2021-02-02 16:15:00|||||||||2047
1612282800000|2021-02-02 16:20:00|||||||||2621
1612283100000|2021-02-02 16:25:00|||||||||4408
1612283400000|2021-02-02 16:30:00|||||||||11429
1612283700000|2021-02-02 16:35:00|||||||||7450
1612284000000|2021-02-02 16:40:00|||||||||526
1612284300000|2021-02-02 16:45:00|||||||||946
1612284600000|2021-02-02 16:50:00|||||||||251
1612284900000|2021-02-02 16:55:00|||||||||163
1612285200000|2021-02-02 17:00:00|||||||||279
1612285500000|2021-02-02 17:05:00|||||||||136
1612285800000|2021-02-02 17:10:00|||||||||460
1612286100000|2021-02-02 17:15:00|||||||||1239
1612286400000|2021-02-02 17:20:00|||||||||31
1612286700000|2021-02-02 17:25:00|||||||||284
1612287000000|2021-02-02 17:30:00|||||||||477
1612287300000|2021-02-02 17:35:00|||||||||2
1612287600000|2021-02-02 17:40:00|||||||||305
1612287900000|2021-02-02 17:45:00|||||||||5
1612288200000|2021-02-02 17:50:00|||||||||26
1612288500000|2021-02-02 17:55:00|||||||||45
1612288800000|2021-02-02 18:00:00|||||||||15
1612289100000|2021-02-02 18:05:00|||||||||6
1612289400000|2021-02-02 18:10:00|||||||||303
1612289700000|2021-02-02 18:15:00|||||||||2
1612290000000|2021-02-02 18:20:00|||||||||194
1612290300000|2021-02-02 18:25:00|||||||||10
1612290600000|2021-02-02 18:30:00|||||||||2
1612290900000|2021-02-02 18:35:00|||||||||651
1612291200000|2021-02-02 18:40:00|||||||||10
1612291500000|2021-02-02 18:45:00|||||||||26
1612291800000|2021-02-02 18:50:00|||||||||253
1612292100000|2021-02-02 18:55:00|||||||||50
1612292400000|2021-02-02 19:00:00|||||||||23
1612292700000|2021-02-02 19:05:00|||||||||111
1612293000000|2021-02-02 19:10:00|||||||||24
1612293300000|2021-02-02 19:15:00|||||||||625
1612293600000|2021-02-02 19:20:00|||||||||3
1612293900000|2021-02-02 19:25:00|||||||||11
1612294200000|2021-02-02 19:30:00|||||||||4
1612294500000|2021-02-02 19:35:00|||||||||207
1612294800000|2021-02-02 19:40:00|||||||||290
1612295100000|2021-02-02 19:45:00|||||||||338
1612295400000|2021-02-02 19:50:00|||||||||773
1612295700000|2021-02-02 19:55:00|||||||||636
1612296000000|2021-02-02 20:00:00|||||||||217
1612296300000|2021-02-02 20:05:00|||||||||300
1612296600000|2021-02-02 20:10:00|||||||||1040
1612296900000|2021-02-02 20:15:00|||||||||44
1612297200000|2021-02-02 20:20:00|||||||||43
1612297500000|2021-02-02 20:25:00|||||||||302
1612297800000|2021-02-02 20:30:00|||||||||16
1612298100000|2021-02-02 20:35:00|||||||||116
1612298400000|2021-02-02 20:40:00|||||||||607
1612298700000|2021-02-02 20:45:00|||||||||2515
1612299000000|2021-02-02 20:50:00|||||||||1872
1612299300000|2021-02-02 20:55:00|||||||||977
1612314600000|2021-02-03 01:10:00|||||||||100
1612315500000|2021-02-03 01:25:00|||||||||11
1612315800000|2021-02-03 01:30:00|||||||||90
1612321500000|2021-02-03 03:05:00|||||||||1
1612330500000|2021-02-03 05:35:00|||||||||115
1612330800000|2021-02-03 05:40:00|||||||||109
1612333200000|2021-02-03 06:20:00|||||||||1
1612333500000|2021-02-03 06:25:00|||||||||15
1612334400000|2021-02-03 06:40:00|||||||||49
1612334700000|2021-02-03 06:45:00|||||||||5
1612335000000|2021-02-03 06:50:00|||||||||2
1612335600000|2021-02-03 07:00:00|||||||||459
1612335900000|2021-02-03 07:05:00|||||||||247
1612336200000|2021-02-03 07:10:00|||||||||953
1612336500000|2021-02-03 07:15:00|||||||||736
1612336800000|2021-02-03 07:20:00|||||||||1543
1612337100000|2021-02-03 07:25:00|||||||||1308
1612337400000|2021-02-03 07:30:00|||||||||745
1612337700000|2021-02-03 07:35:00|||||||||1434
1612338000000|2021-02-03 07:40:00|||||||||1142
1612338300000|2021-02-03 07:45:00|||||||||1568
1612338600000|2021-02-03 07:50:00|||||||||3979
1612338900000|2021-02-03 07:55:00|||||||||2807
1612339200000|2021-02-03 08:00:00|||||||||14616
1612339500000|2021-02-03 08:05:00|||||||||12332
1612339800000|2021-02-03 08:10:00|||||||||10948
1612340100000|2021-02-03 08:15:00|||||||||9304
1612340400000|2021-02-03 08:20:00|||||||||10002
1612340700000|2021-02-03 08:25:00|||||||||12713
1612341000000|2021-02-03 08:30:00|||||||||2783
1612341300000|2021-02-03 08:35:00|||||||||3959
1612341600000|2021-02-03 08:40:00|||||||||2897
1612341900000|2021-02-03 08:45:00|||||||||625
1612342200000|2021-02-03 08:50:00|||||||||1403
1612342500000|2021-02-03 08:55:00|||||||||1165
1612342800000|2021-02-03 09:00:00|||||||||444
1612343100000|2021-02-03 09:05:00|||||||||1823
1612343400000|2021-02-03 09:10:00|||||||||1208
1612343700000|2021-02-03 09:15:00|||||||||956
1612344000000|2021-02-03 09:20:00|||||||||3192
1612344300000|2021-02-03 09:25:00|||||||||2098
1612344600000|2021-02-03 09:30:00|||||||||1868
1612344900000|2021-02-03 09:35:00|||||||||6171
1612345200000|2021-02-03 09:40:00|||||||||2261
1612345500000|2021-02-03 09:45:00|||||||||1576
1612345800000|2021-02-03 09:50:00|||||||||709
1612346100000|2021-02-03 09:55:00|||||||||548
1612346400000|2021-02-03 10:00:00|||||||||1886
1612346700000|2021-02-03 10:05:00|||||||||147
1612347000000|2021-02-03 10:10:00|||||||||714
1612347300000|2021-02-03 10:15:00|||||||||564
1612347600000|2021-02-03 10:20:00|||||||||1823
1612347900000|2021-02-03 10:25:00|||||||||2882
1612348200000|2021-02-03 10:30:00|||||||||1256
1612348500000|2021-02-03 10:35:00|||||||||2287
1612348800000|2021-02-03 10:40:00|||||||||987
1612349100000|2021-02-03 10:45:00|||||||||1920
1612349400000|2021-02-03 10:50:00|||||||||1092
1612349700000|2021-02-03 10:55:00|||||||||152
1612350000000|2021-02-03 11:00:00|||||||||1007
1612350300000|2021-02-03 11:05:00|||||||||3838
1612350600000|2021-02-03 11:10:00|||||||||15093
1612350900000|2021-02-03 11:15:00|||||||||1248
1612351200000|2021-02-03 11:20:00|||||||||3226
1612351500000|2021-02-03 11:25:00|||||||||414
1612351800000|2021-02-03 11:30:00|||||||||330
1612352100000|2021-02-03 11:35:00|||||||||1206
1612352400000|2021-02-03 11:40:00|||||||||95
1612352700000|2021-02-03 11:45:00|||||||||459
1612353000000|2021-02-03 11:50:00|||||||||164
1612353300000|2021-02-03 11:55:00|||||||||453
1612353600000|2021-02-03 12:00:00|||||||||453
1612353900000|2021-02-03 12:05:00|||||||||94
1612354200000|2021-02-03 12:10:00|||||||||1545
1612354500000|2021-02-03 12:15:00|||||||||1702
1612354800000|2021-02-03 12:20:00|||||||||462
1612355100000|2021-02-03 12:25:00|||||||||571
1612355400000|2021-02-03 12:30:00|||||||||698
1612355700000|2021-02-03 12:35:00|||||||||295
1612356000000|2021-02-03 12:40:00|||||||||165
1612356300000|2021-02-03 12:45:00|||||||||4031
1612356600000|2021-02-03 12:50:00|||||||||2693
1612356900000|2021-02-03 12:55:00|||||||||732
1612357200000|2021-02-03 13:00:00|||||||||541
1612357500000|2021-02-03 13:05:00|||||||||693
1612357800000|2021-02-03 13:10:00|||||||||185
1612358100000|2021-02-03 13:15:00|||||||||696
1612358400000|2021-02-03 13:20:00|||||||||119
1612358700000|2021-02-03 13:25:00|||||||||1185
1612359000000|2021-02-03 13:30:00|||||||||111
1612359300000|2021-02-03 13:35:00|||||||||1474
1612359600000|2021-02-03 13:40:00|||||||||922
1612359900000|2021-02-03 13:45:00|||||||||182
1612360200000|2021-02-03 13:50:00|||||||||1086
1612360500000|2021-02-03 13:55:00|||||||||361
1612360800000|2021-02-03 14:00:00|||||||||798
1612361100000|2021-02-03 14:05:00|||||||||1712
1612361400000|2021-02-03 14:10:00|||||||||1261
1612361700000|2021-02-03 14:15:00|||||||||899
1612362000000|2021-02-03 14:20:00|||||||||3898
1612362300000|2021-02-03 14:25:00|||||||||1959
1612362600000|2021-02-03 14:30:00|||||||||1538
1612362900000|2021-02-03 14:35:00|||||||||2231
1612363200000|2021-02-03 14:40:00|||||||||1617
1612363500000|2021-02-03 14:45:00|||||||||733
1612363800000|2021-02-03 14:50:00|||||||||3055
1612364100000|2021-02-03 14:55:00|||||||||422
1612364400000|2021-02-03 15:00:00|||||||||581
1612364700000|2021-02-03 15:05:00|||||||||949
1612365000000|2021-02-03 15:10:00|||||||||514
1612365300000|2021-02-03 15:15:00|||||||||1314
1612365600000|2021-02-03 15:20:00|||||||||3501
1612365900000|2021-02-03 15:25:00|||||||||2533
1612366200000|2021-02-03 15:30:00|||||||||1846
1612366500000|2021-02-03 15:35:00|||||||||1653
1612366800000|2021-02-03 15:40:00|||||||||234
1612367100000|2021-02-03 15:45:00|||||||||1054
1612367400000|2021-02-03 15:50:00|||||||||947
1612367700000|2021-02-03 15:55:00|||||||||1037
1612368000000|2021-02-03 16:00:00|||||||||1475
1612368300000|2021-02-03 16:05:00|||||||||275
1612368600000|2021-02-03 16:10:00|||||||||514
1612368900000|2021-02-03 16:15:00|||||||||1412
1612369200000|2021-02-03 16:20:00|||||||||2076
1612369500000|2021-02-03 16:25:00|||||||||2193
1612369800000|2021-02-03 16:30:00|||||||||6431
1612370100000|2021-02-03 16:35:00|||||||||2098
1612370400000|2021-02-03 16:40:00|||||||||685
1612370700000|2021-02-03 16:45:00|||||||||467
1612371000000|2021-02-03 16:50:00|||||||||148
1612371300000|2021-02-03 16:55:00|||||||||526
1612371600000|2021-02-03 17:00:00|||||||||7
1612371900000|2021-02-03 17:05:00|||||||||6
1612372200000|2021-02-03 17:10:00|||||||||13
1612372500000|2021-02-03 17:15:00|||||||||20
1612372800000|2021-02-03 17:20:00|||||||||468
1612373100000|2021-02-03 17:25:00|||||||||299
1612373400000|2021-02-03 17:30:00|||||||||283
1612373700000|2021-02-03 17:35:00|||||||||904
1612374000000|2021-02-03 17:40:00|||||||||1043
1612374300000|2021-02-03 17:45:00|||||||||516
1612374900000|2021-02-03 17:55:00|||||||||37
1612375200000|2021-02-03 18:00:00|||||||||161
1612375500000|2021-02-03 18:05:00|||||||||10
1612375800000|2021-02-03 18:10:00|||||||||4
1612376100000|2021-02-03 18:15:00|||||||||274
1612376400000|2021-02-03 18:20:00|||||||||5
1612376700000|2021-02-03 18:25:00|||||||||30
1612377300000|2021-02-03 18:35:00|||||||||18
1612377600000|2021-02-03 18:40:00|||||||||53
1612378200000|2021-02-03 18:50:00|||||||||53
1612379100000|2021-02-03 19:05:00|||||||||150
1612380900000|2021-02-03 19:35:00|||||||||107
1612381200000|2021-02-03 19:40:00|||||||||238
1612381500000|2021-02-03 19:45:00|||||||||114
1612381800000|2021-02-03 19:50:00|||||||||30
1612382100000|2021-02-03 19:55:00|||||||||30
1612382700000|2021-02-03 20:05:00|||||||||14
1612383000000|2021-02-03 20:10:00|||||||||9
1612383300000|2021-02-03 20:15:00|||||||||3
1612383600000|2021-02-03 20:20:00|||||||||29
1612383900000|2021-02-03 20:25:00|||||||||96
1612384200000|2021-02-03 20:30:00|||||||||66
1612384500000|2021-02-03 20:35:00|||||||||3
1612384800000|2021-02-03 20:40:00|||||||||1
1612385100000|2021-02-03 20:45:00|||||||||192
1612385400000|2021-02-03 20:50:00|||||||||313
1612385700000|2021-02-03 20:55:00|||||||||257
1612419600000|2021-02-04 06:20:00|||||||||13
1612422000000|2021-02-04 07:00:00|||||||||80
1612422300000|2021-02-04 07:05:00|||||||||2
1612422600000|2021-02-04 07:10:00|||||||||67
1612422900000|2021-02-04 07:15:00|||||||||503
1612424100000|2021-02-04 07:35:00|||||||||531
1612424400000|2021-02-04 07:40:00|||||||||109
1612424700000|2021-02-04 07:45:00|||||||||24
1612425000000|2021-02-04 07:50:00|||||||||18
1612425300000|2021-02-04 07:55:00|||||||||735
1612425600000|2021-02-04 08:00:00|||||||||2861
1612425900000|2021-02-04 08:05:00|||||||||6328
1612426200000|2021-02-04 08:10:00|||||||||2032
1612426500000|2021-02-04 08:15:00|||||||||1706
1612426800000|2021-02-04 08:20:00|||||||||2875
1612427100000|2021-02-04 08:25:00|||||||||1652
1612427400000|2021-02-04 08:30:00|||||||||2200
1612427700000|2021-02-04 08:35:00|||||||||537
1612428000000|2021-02-04 08:40:00|||||||||1422
1612428300000|2021-02-04 08:45:00|||||||||1344
1612428600000|2021-02-04 08:50:00|||||||||1883
1612428900000|2021-02-04 08:55:00|||||||||876
1612429200000|2021-02-04 09:00:00|||||||||595
1612429500000|2021-02-04 09:05:00|||||||||557
1612429800000|2021-02-04 09:10:00|||||||||1963
1612430100000|2021-02-04 09:15:00|||||||||568
1612430400000|2021-02-04 09:20:00|||||||||1414
1612430700000|2021-02-04 09:25:00|||||||||544
1612431000000|2021-02-04 09:30:00|||||||||575
1612431300000|2021-02-04 09:35:00|||||||||373
1612431600000|2021-02-04 09:40:00|||||||||924
1612431900000|2021-02-04 09:45:00|||||||||907
1612432200000|2021-02-04 09:50:00|||||||||267
1612432500000|2021-02-04 09:55:00|||||||||1333
1612432800000|2021-02-04 10:00:00|||||||||2244
1612433100000|2021-02-04 10:05:00|||||||||1211
1612433400000|2021-02-04 10:10:00|||||||||183
1612433700000|2021-02-04 10:15:00|||||||||468
1612434000000|2021-02-04 10:20:00|||||||||289
1612434300000|2021-02-04 10:25:00|||||||||498
1612434600000|2021-02-04 10:30:00|||||||||1754
1612434900000|2021-02-04 10:35:00|||||||||528
1612435200000|2021-02-04 10:40:00|||||||||176
1612435500000|2021-02-04 10:45:00|||||||||317
1612435800000|2021-02-04 10:50:00|||||||||125
1612436100000|2021-02-04 10:55:00|||||||||275
1612436400000|2021-02-04 11:00:00|||||||||498
1612436700000|2021-02-04 11:05:00|||||||||635
1612437000000|2021-02-04 11:10:00|||||||||252
1612437300000|2021-02-04 11:15:00|||||||||349
1612437600000|2021-02-04 11:20:00|||||||||2125
1612437900000|2021-02-04 11:25:00|||||||||1002
1612438200000|2021-02-04 11:30:00|||||||||240
1612438500000|2021-02-04 11:35:00|||||||||1725
1612438800000|2021-02-04 11:40:00|||||||||558
1612439100000|2021-02-04 11:45:00|||||||||211
1612439400000|2021-02-04 11:50:00|||||||||563
1612439700000|2021-02-04 11:55:00|||||||||482
1612440000000|2021-02-04 12:00:00|||||||||885
1612440300000|2021-02-04 12:05:00|||||||||4087
1612440600000|2021-02-04 12:10:00|||||||||494
1612440900000|2021-02-04 12:15:00|||||||||496
1612441200000|2021-02-04 12:20:00|||||||||700
1612441500000|2021-02-04 12:25:00|||||||||61
1612441800000|2021-02-04 12:30:00|||||||||421
1612442100000|2021-02-04 12:35:00|||||||||77
1612442400000|2021-02-04 12:40:00|||||||||384
1612442700000|2021-02-04 12:45:00|||||||||765
1612443000000|2021-02-04 12:50:00|||||||||366
1612443300000|2021-02-04 12:55:00|||||||||32
1612443600000|2021-02-04 13:00:00|||||||||194
1612443900000|2021-02-04 13:05:00|||||||||585
1612444200000|2021-02-04 13:10:00|||||||||2257
1612444500000|2021-02-04 13:15:00|||||||||1993
1612444800000|2021-02-04 13:20:00|||||||||6067
1612445100000|2021-02-04 13:25:00|||||||||1669
1612445400000|2021-02-04 13:30:00|||||||||3206
1612445700000|2021-02-04 13:35:00|||||||||1594
1612446000000|2021-02-04 13:40:00|||||||||2435
1612446300000|2021-02-04 13:45:00|||||||||1927
1612446600000|2021-02-04 13:50:00|||||||||9335
1612446900000|2021-02-04 13:55:00|||||||||1517
1612447200000|2021-02-04 14:00:00|||||||||4336
1612447500000|2021-02-04 14:05:00|||||||||2723
1612447800000|2021-02-04 14:10:00|||||||||429
1612448100000|2021-02-04 14:15:00|||||||||996
1612448400000|2021-02-04 14:20:00|||||||||1631
1612448700000|2021-02-04 14:25:00|||||||||2246
1612449000000|2021-02-04 14:30:00|||||||||1821
1612449300000|2021-02-04 14:35:00|||||||||4176
1612449600000|2021-02-04 14:40:00|||||||||4047
1612449900000|2021-02-04 14:45:00|||||||||1996
1612450200000|2021-02-04 14:50:00|||||||||988
1612450500000|2021-02-04 14:55:00|||||||||3007
1612450800000|2021-02-04 15:00:00|||||||||5726
1612451100000|2021-02-04 15:05:00|||||||||2298
1612451400000|2021-02-04 15:10:00|||||||||3373
1612451700000|2021-02-04 15:15:00|||||||||1866
1612452000000|2021-02-04 15:20:00|||||||||2145
1612452300000|2021-02-04 15:25:00|||||||||28783
1612452600000|2021-02-04 15:30:00|||||||||2393
1612452900000|2021-02-04 15:35:00|||||||||2197
1612453200000|2021-02-04 15:40:00|||||||||7917
1612453500000|2021-02-04 15:45:00|||||||||2062
1612453800000|2021-02-04 15:50:00|||||||||2495
1612454100000|2021-02-04 15:55:00|||||||||5077
1612454400000|2021-02-04 16:00:00|||||||||5013
1612454700000|2021-02-04 16:05:00|||||||||1537
1612455000000|2021-02-04 16:10:00|||||||||5007
1612455300000|2021-02-04 16:15:00|||||||||3400
1612455600000|2021-02-04 16:20:00|||||||||3366
1612455900000|2021-02-04 16:25:00|||||||||23545
1612456200000|2021-02-04 16:30:00|||||||||10193
1612456500000|2021-02-04 16:35:00|||||||||3758
1612456800000|2021-02-04 16:40:00|||||||||1889
1612457100000|2021-02-04 16:45:00|||||||||365
1612457400000|2021-02-04 16:50:00|||||||||466
1612457700000|2021-02-04 16:55:00|||||||||5
1612458000000|2021-02-04 17:00:00|||||||||1138
1612458300000|2021-02-04 17:05:00|||||||||57
1612458600000|2021-02-04 17:10:00|||||||||129
1612458900000|2021-02-04 17:15:00|||||||||767
1612459200000|2021-02-04 17:20:00|||||||||450
1612459500000|2021-02-04 17:25:00|||||||||257
1612459800000|2021-02-04 17:30:00|||||||||395
1612460100000|2021-02-04 17:35:00|||||||||591
1612460400000|2021-02-04 17:40:00|||||||||181
1612460700000|2021-02-04 17:45:00|||||||||485
1612461000000|2021-02-04 17:50:00|||||||||72
1612461300000|2021-02-04 17:55:00|||||||||17
1612461600000|2021-02-04 18:00:00|||||||||811
1612461900000|2021-02-04 18:05:00|||||||||165
1612462200000|2021-02-04 18:10:00|||||||||173
1612462500000|2021-02-04 18:15:00|||||||||206
1612462800000|2021-02-04 18:20:00|||||||||205
1612463100000|2021-02-04 18:25:00|||||||||548
1612463400000|2021-02-04 18:30:00|||||||||65
1612463700000|2021-02-04 18:35:00|||||||||31
1612464000000|2021-02-04 18:40:00|||||||||192
1612464300000|2021-02-04 18:45:00|||||||||305
1612464600000|2021-02-04 18:50:00|||||||||80
1612464900000|2021-02-04 18:55:00|||||||||35
1612465200000|2021-02-04 19:00:00|||||||||129
1612465500000|2021-02-04 19:05:00|||||||||46
1612465800000|2021-02-04 19:10:00|||||||||26
1612466100000|2021-02-04 19:15:00|||||||||12
1612466400000|2021-02-04 19:20:00|||||||||43
1612466700000|2021-02-04 19:25:00|||||||||11
1612467000000|2021-02-04 19:30:00|||||||||10
1612467300000|2021-02-04 19:35:00|||||||||518
1612467600000|2021-02-04 19:40:00|||||||||99
1612467900000|2021-02-04 19:45:00|||||||||88
1612468200000|2021-02-04 19:50:00|||||||||18
1612468500000|2021-02-04 19:55:00|||||||||12
1612468800000|2021-02-04 20:00:00|||||||||74
1612469100000|2021-02-04 20:05:00|||||||||13
1612469400000|2021-02-04 20:10:00|||||||||166
1612469700000|2021-02-04 20:15:00|||||||||82
1612470000000|2021-02-04 20:20:00|||||||||68
1612470300000|2021-02-04 20:25:00|||||||||57
1612470600000|2021-02-04 20:30:00|||||||||28
1612470900000|2021-02-04 20:35:00|||||||||104
1612471200000|2021-02-04 20:40:00|||||||||48
1612471500000|2021-02-04 20:45:00|||||||||377
1612471800000|2021-02-04 20:50:00|||||||||240
1612472100000|2021-02-04 20:55:00|||||||||416
1612504500000|2021-02-05 05:55:00|||||||||25
1612504800000|2021-02-05 06:00:00|||||||||2
1612505100000|2021-02-05 06:05:00|||||||||22
1612505400000|2021-02-05 06:10:00|||||||||5
1612507800000|2021-02-05 06:50:00|||||||||45
1612508400000|2021-02-05 07:00:00|||||||||289
1612508700000|2021-02-05 07:05:00|||||||||5
1612509000000|2021-02-05 07:10:00|||||||||129
1612509300000|2021-02-05 07:15:00|||||||||50
1612509600000|2021-02-05 07:20:00|||||||||1
1612509900000|2021-02-05 07:25:00|||||||||12
1612510500000|2021-02-05 07:35:00|||||||||24
1612510800000|2021-02-05 07:40:00|||||||||111
1612511100000|2021-02-05 07:45:00|||||||||1
1612511700000|2021-02-05 07:55:00|||||||||278
1612512000000|2021-02-05 08:00:00|||||||||3837
1612512300000|2021-02-05 08:05:00|||||||||2513
1612512600000|2021-02-05 08:10:00|||||||||949
1612512900000|2021-02-05 08:15:00|||||||||476
1612513200000|2021-02-05 08:20:00|||||||||1613
1612513500000|2021-02-05 08:25:00|||||||||1947
1612513800000|2021-02-05 08:30:00|||||||||2193
1612514100000|2021-02-05 08:35:00|||||||||1699
1612514400000|2021-02-05 08:40:00|||||||||862
1612514700000|2021-02-05 08:45:00|||||||||8376
1612515000000|2021-02-05 08:50:00|||||||||1914
1612515300000|2021-02-05 08:55:00|||||||||720
1612515600000|2021-02-05 09:00:00|||||||||1885
1612515900000|2021-02-05 09:05:00|||||||||1024
1612516200000|2021-02-05 09:10:00|||||||||2258
1612516500000|2021-02-05 09:15:00|||||||||2781
1612516800000|2021-02-05 09:20:00|||||||||3116
1612517100000|2021-02-05 09:25:00|||||||||2366
1612517400000|2021-02-05 09:30:00|||||||||2116
1612517700000|2021-02-05 09:35:00|||||||||4781
1612518000000|2021-02-05 09:40:00|||||||||22845
1612518300000|2021-02-05 09:45:00|||||||||6388
1612518600000|2021-02-05 09:50:00|||||||||12713
1612518900000|2021-02-05 09:55:00|||||||||4023
1612519200000|2021-02-05 10:00:00|||||||||5237
1612519500000|2021-02-05 10:05:00|||||||||2903
1612519800000|2021-02-05 10:10:00|||||||||2572
1612520100000|2021-02-05 10:15:00|||||||||1787
1612520400000|2021-02-05 10:20:00|||||||||2482
1612520700000|2021-02-05 10:25:00|||||||||1669
1612521000000|2021-02-05 10:30:00|||||||||2557
1612521300000|2021-02-05 10:35:00|||||||||3311
1612521600000|2021-02-05 10:40:00|||||||||4790
1612521900000|2021-02-05 10:45:00|||||||||1781
1612522200000|2021-02-05 10:50:00|||||||||869
1612522500000|2021-02-05 10:55:00|||||||||1878
1612522800000|2021-02-05 11:00:00|||||||||5225
1612523100000|2021-02-05 11:05:00|||||||||933
1612523400000|2021-02-05 11:10:00|||||||||761
1612523700000|2021-02-05 11:15:00|||||||||1035
1612524000000|2021-02-05 11:20:00|||||||||1429
1612524300000|2021-02-05 11:25:00|||||||||744
1612524600000|2021-02-05 11:30:00|||||||||1064
1612524900000|2021-02-05 11:35:00|||||||||2770
1612525200000|2021-02-05 11:40:00|||||||||2427
1612525500000|2021-02-05 11:45:00|||||||||123
1612525800000|2021-02-05 11:50:00|||||||||1122
1612526100000|2021-02-05 11:55:00|||||||||1247
1612526400000|2021-02-05 12:00:00|||||||||2907
1612526700000|2021-02-05 12:05:00|||||||||3208
1612527000000|2021-02-05 12:10:00|||||||||726
1612527300000|2021-02-05 12:15:00|||||||||297
1612527600000|2021-02-05 12:20:00|||||||||878
1612527900000|2021-02-05 12:25:00|||||||||608
1612528200000|2021-02-05 12:30:00|||||||||1250
1612528500000|2021-02-05 12:35:00|||||||||1494
1612528800000|2021-02-05 12:40:00|||||||||237
1612529100000|2021-02-05 12:45:00|||||||||578
1612529400000|2021-02-05 12:50:00|||||||||1213
1612529700000|2021-02-05 12:55:00|||||||||300
1612530000000|2021-02-05 13:00:00|||||||||646
1612530300000|2021-02-05 13:05:00|||||||||120
1612530600000|2021-02-05 13:10:00|||||||||876
1612530900000|2021-02-05 13:15:00|||||||||1576
1612531200000|2021-02-05 13:20:00|||||||||1306
1612531500000|2021-02-05 13:25:00|||||||||6094
1612531800000|2021-02-05 13:30:00|||||||||6853
1612532100000|2021-02-05 13:35:00|||||||||1630
1612532400000|2021-02-05 13:40:00|||||||||1927
1612532700000|2021-02-05 13:45:00|||||||||599
1612533000000|2021-02-05 13:50:00|||||||||2417
1612533300000|2021-02-05 13:55:00|||||||||6901
1612533600000|2021-02-05 14:00:00|||||||||821
1612533900000|2021-02-05 14:05:00|||||||||654
1612534200000|2021-02-05 14:10:00|||||||||2286
1612534500000|2021-02-05 14:15:00|||||||||84
1612534800000|2021-02-05 14:20:00|||||||||6596
1612535100000|2021-02-05 14:25:00|||||||||983
1612535400000|2021-02-05 14:30:00|||||||||3028
1612535700000|2021-02-05 14:35:00|||||||||2259
1612536000000|2021-02-05 14:40:00|||||||||1213
1612536300000|2021-02-05 14:45:00|||||||||601
1612536600000|2021-02-05 14:50:00|||||||||158
1612536900000|2021-02-05 14:55:00|||||||||8955
1612537200000|2021-02-05 15:00:00|||||||||3593
1612537500000|2021-02-05 15:05:00|||||||||4319
1612537800000|2021-02-05 15:10:00|||||||||2795
1612538100000|2021-02-05 15:15:00|||||||||3184
1612538400000|2021-02-05 15:20:00|||||||||1766
1612538700000|2021-02-05 15:25:00|||||||||4574
1612539000000|2021-02-05 15:30:00|||||||||2846
1612539300000|2021-02-05 15:35:00|||||||||1633
1612539600000|2021-02-05 15:40:00|||||||||2618
1612539900000|2021-02-05 15:45:00|||||||||2507
1612540200000|2021-02-05 15:50:00|||||||||1537
1612540500000|2021-02-05 15:55:00|||||||||3690
1612540800000|2021-02-05 16:00:00|||||||||3493
1612541100000|2021-02-05 16:05:00|||||||||3521
1612541400000|2021-02-05 16:10:00|||||||||1984
1612541700000|2021-02-05 16:15:00|||||||||353
1612542000000|2021-02-05 16:20:00|||||||||1346
1612542300000|2021-02-05 16:25:00|||||||||5394
1612542600000|2021-02-05 16:30:00|||||||||8156
1612542900000|2021-02-05 16:35:00|||||||||2877
1612543200000|2021-02-05 16:40:00|||||||||1725
1612543500000|2021-02-05 16:45:00|||||||||1548
1612543800000|2021-02-05 16:50:00|||||||||326
1612544100000|2021-02-05 16:55:00|||||||||736
1612544400000|2021-02-05 17:00:00|||||||||544
1612544700000|2021-02-05 17:05:00|||||||||1720
1612545000000|2021-02-05 17:10:00|||||||||188
1612545300000|2021-02-05 17:15:00|||||||||241
1612545600000|2021-02-05 17:20:00|||||||||172
1612545900000|2021-02-05 17:25:00|||||||||331
1612546200000|2021-02-05 17:30:00|||||||||8
1612546500000|2021-02-05 17:35:00|||||||||285
1612546800000|2021-02-05 17:40:00|||||||||98
1612547100000|2021-02-05 17:45:00|||||||||207
1612547400000|2021-02-05 17:50:00|||||||||13
1612547700000|2021-02-05 17:55:00|||||||||1088
1612548000000|2021-02-05 18:00:00|||||||||10
1612548300000|2021-02-05 18:05:00|||||||||7
1612548600000|2021-02-05 18:10:00|||||||||100
1612548900000|2021-02-05 18:15:00|||||||||20
1612549500000|2021-02-05 18:25:00|||||||||5
1612549800000|2021-02-05 18:30:00|||||||||21
1612551000000|2021-02-05 18:50:00|||||||||2
1612551300000|2021-02-05 18:55:00|||||||||1
1612551900000|2021-02-05 19:05:00|||||||||5
1612552200000|2021-02-05 19:10:00|||||||||1
1612552500000|2021-02-05 19:15:00|||||||||3
1612553400000|2021-02-05 19:30:00|||||||||42
1612553700000|2021-02-05 19:35:00|||||||||7
1612554000000|2021-02-05 19:40:00|||||||||377
1612554300000|2021-02-05 19:45:00|||||||||17
1612554600000|2021-02-05 19:50:00|||||||||23
1612554900000|2021-02-05 19:55:00|||||||||4
1612555200000|2021-02-05 20:00:00|||||||||59
1612555500000|2021-02-05 20:05:00|||||||||2
1612555800000|2021-02-05 20:10:00|||||||||44
1612556400000|2021-02-05 20:20:00|||||||||76
1612557300000|2021-02-05 20:35:00|||||||||9
1612557900000|2021-02-05 20:45:00|||||||||270
1612558200000|2021-02-05 20:50:00|||||||||166
1612558500000|2021-02-05 20:55:00|||||||||401
1612743600000|2021-02-08 00:20:00|||||||||1
1612752900000|2021-02-08 02:55:00|||||||||50
1612755000000|2021-02-08 03:30:00|||||||||200
1612766100000|2021-02-08 06:35:00|||||||||250
1612766400000|2021-02-08 06:40:00|||||||||5
1612766700000|2021-02-08 06:45:00|||||||||37
1612767000000|2021-02-08 06:50:00|||||||||116
1612767600000|2021-02-08 07:00:00|||||||||184
1612767900000|2021-02-08 07:05:00|||||||||223
1612768200000|2021-02-08 07:10:00|||||||||560
1612768500000|2021-02-08 07:15:00|||||||||36
1612768800000|2021-02-08 07:20:00|||||||||419
1612769100000|2021-02-08 07:25:00|||||||||100
1612769400000|2021-02-08 07:30:00|||||||||137
1612769700000|2021-02-08 07:35:00|||||||||127
1612770000000|2021-02-08 07:40:00|||||||||68
1612770300000|2021-02-08 07:45:00|||||||||281
1612770600000|2021-02-08 07:50:00|||||||||233
1612770900000|2021-02-08 07:55:00|||||||||371
1612771200000|2021-02-08 08:00:00|||||||||3966
1612771500000|2021-02-08 08:05:00|||||||||2764
1612771800000|2021-02-08 08:10:00|||||||||2276
1612772100000|2021-02-08 08:15:00|||||||||3174
1612772400000|2021-02-08 08:20:00|||||||||4568
1612772700000|2021-02-08 08:25:00|||||||||7146
1612773000000|2021-02-08 08:30:00|||||||||4396
1612773300000|2021-02-08 08:35:00|||||||||4625
1612773600000|2021-02-08 08:40:00|||||||||6042
1612773900000|2021-02-08 08:45:00|||||||||3447
1612774200000|2021-02-08 08:50:00|||||||||1888
1612774500000|2021-02-08 08:55:00|||||||||943
1612774800000|2021-02-08 09:00:00|||||||||699
1612775100000|2021-02-08 09:05:00|||||||||688
1612775400000|2021-02-08 09:10:00|||||||||606
1612775700000|2021-02-08 09:15:00|||||||||1012
1612776000000|2021-02-08 09:20:00|||||||||1282
1612776300000|2021-02-08 09:25:00|||||||||1345
1612776600000|2021-02-08 09:30:00|||||||||2023
1612776900000|2021-02-08 09:35:00|||||||||1751
1612777200000|2021-02-08 09:40:00|||||||||2253
1612777500000|2021-02-08 09:45:00|||||||||1522
1612777800000|2021-02-08 09:50:00|||||||||851
1612778100000|2021-02-08 09:55:00|||||||||534
1612778400000|2021-02-08 10:00:00|||||||||1917
1612778700000|2021-02-08 10:05:00|||||||||6278
1612779000000|2021-02-08 10:10:00|||||||||1660
1612779300000|2021-02-08 10:15:00|||||||||864
1612779600000|2021-02-08 10:20:00|||||||||3534
1612779900000|2021-02-08 10:25:00|||||||||1807
1612780200000|2021-02-08 10:30:00|||||||||171
1612780500000|2021-02-08 10:35:00|||||||||1634
1612780800000|2021-02-08 10:40:00|||||||||242
1612781100000|2021-02-08 10:45:00|||||||||1126
1612781400000|2021-02-08 10:50:00|||||||||322
1612781700000|2021-02-08 10:55:00|||||||||742
1612782000000|2021-02-08 11:00:00|||||||||1880
1612782300000|2021-02-08 11:05:00|||||||||322
1612782600000|2021-02-08 11:10:00|||||||||301
1612782900000|2021-02-08 11:15:00|||||||||654
1612783200000|2021-02-08 11:20:00|||||||||81
1612783500000|2021-02-08 11:25:00|||||||||850
1612783800000|2021-02-08 11:30:00|||||||||1940
1612784100000|2021-02-08 11:35:00|||||||||596
1612784400000|2021-02-08 11:40:00|||||||||1240
1612784700000|2021-02-08 11:45:00|||||||||2636
1612785000000|2021-02-08 11:50:00|||||||||1258
1612785300000|2021-02-08 11:55:00|||||||||533
1612785600000|2021-02-08 12:00:00|||||||||1646
1612785900000|2021-02-08 12:05:00|||||||||1831
1612786200000|2021-02-08 12:10:00|||||||||1097
1612786500000|2021-02-08 12:15:00|||||||||551
1612786800000|2021-02-08 12:20:00|||||||||760
1612787100000|2021-02-08 12:25:00|||||||||380
1612787400000|2021-02-08 12:30:00|||||||||500
1612787700000|2021-02-08 12:35:00|||||||||930
1612788000000|2021-02-08 12:40:00|||||||||687
1612788300000|2021-02-08 12:45:00|||||||||1075
1612788600000|2021-02-08 12:50:00|||||||||2693
1612788900000|2021-02-08 12:55:00|||||||||3843
1612789200000|2021-02-08 13:00:00|||||||||929
1612789500000|2021-02-08 13:05:00|||||||||478
1612789800000|2021-02-08 13:10:00|||||||||734
1612790100000|2021-02-08 13:15:00|||||||||725
1612790400000|2021-02-08 13:20:00|||||||||1280
1612790700000|2021-02-08 13:25:00|||||||||2262
1612791000000|2021-02-08 13:30:00|||||||||5918
1612791300000|2021-02-08 13:35:00|||||||||1203
1612791600000|2021-02-08 13:40:00|||||||||1363
1612791900000|2021-02-08 13:45:00|||||||||1768
1612792200000|2021-02-08 13:50:00|||||||||1049
1612792500000|2021-02-08 13:55:00|||||||||705
1612792800000|2021-02-08 14:00:00|||||||||1119
1612793100000|2021-02-08 14:05:00|||||||||1117
1612793400000|2021-02-08 14:10:00|||||||||759
1612793700000|2021-02-08 14:15:00|||||||||564
1612794000000|2021-02-08 14:20:00|||||||||574
1612794300000|2021-02-08 14:25:00|||||||||405
1612794600000|2021-02-08 14:30:00|||||||||2403
1612794900000|2021-02-08 14:35:00|||||||||2530
1612795200000|2021-02-08 14:40:00|||||||||982
1612795500000|2021-02-08 14:45:00|||||||||445
1612795800000|2021-02-08 14:50:00|||||||||1496
1612796100000|2021-02-08 14:55:00|||||||||901
1612796400000|2021-02-08 15:00:00|||||||||1153
1612796700000|2021-02-08 15:05:00|||||||||817
1612797000000|2021-02-08 15:10:00|||||||||1580
1612797300000|2021-02-08 15:15:00|||||||||1806
1612797600000|2021-02-08 15:20:00|||||||||2055
1612797900000|2021-02-08 15:25:00|||||||||792
1612798200000|2021-02-08 15:30:00|||||||||1732
1612798500000|2021-02-08 15:35:00|||||||||1110
1612798800000|2021-02-08 15:40:00|||||||||1442
1612799100000|2021-02-08 15:45:00|||||||||597
1612799400000|2021-02-08 15:50:00|||||||||1139
1612799700000|2021-02-08 15:55:00|||||||||3021
1612800000000|2021-02-08 16:00:00|||||||||1815
1612800300000|2021-02-08 16:05:00|||||||||2937
1612800600000|2021-02-08 16:10:00|||||||||925
1612800900000|2021-02-08 16:15:00|||||||||2412
1612801200000|2021-02-08 16:20:00|||||||||2447
1612801500000|2021-02-08 16:25:00|||||||||6123
1612801800000|2021-02-08 16:30:00|||||||||5665
1612802100000|2021-02-08 16:35:00|||||||||4633
1612802400000|2021-02-08 16:40:00|||||||||1947
1612802700000|2021-02-08 16:45:00|||||||||1184
1612803000000|2021-02-08 16:50:00|||||||||3550
1612803300000|2021-02-08 16:55:00|||||||||891
1612803600000|2021-02-08 17:00:00|||||||||278
1612803900000|2021-02-08 17:05:00|||||||||68
1612804200000|2021-02-08 17:10:00|||||||||125
1612804500000|2021-02-08 17:15:00|||||||||440
1612804800000|2021-02-08 17:20:00|||||||||446
1612805100000|2021-02-08 17:25:00|||||||||810
1612805400000|2021-02-08 17:30:00|||||||||51
1612806000000|2021-02-08 17:40:00|||||||||126
1612806600000|2021-02-08 17:50:00|||||||||24
1612806900000|2021-02-08 17:55:00|||||||||428
1612807500000|2021-02-08 18:05:00|||||||||3
1612808400000|2021-02-08 18:20:00|||||||||365
1612808700000|2021-02-08 18:25:00|||||||||175
1612809000000|2021-02-08 18:30:00|||||||||1134
1612809300000|2021-02-08 18:35:00|||||||||500
1612810200000|2021-02-08 18:50:00|||||||||300
1612810500000|2021-02-08 18:55:00|||||||||6
1612810800000|2021-02-08 19:00:00|||||||||12
1612811700000|2021-02-08 19:15:00|||||||||88
1612812000000|2021-02-08 19:20:00|||||||||1
1612812600000|2021-02-08 19:30:00|||||||||17
1612813200000|2021-02-08 19:40:00|||||||||182
1612815600000|2021-02-08 20:20:00|||||||||58
1612816200000|2021-02-08 20:30:00|||||||||15
1612816500000|2021-02-08 20:35:00|||||||||61
1612816800000|2021-02-08 20:40:00|||||||||46
1612817100000|2021-02-08 20:45:00|||||||||605
1612817400000|2021-02-08 20:50:00|||||||||514
1612817700000|2021-02-08 20:55:00|||||||||72
1612854300000|2021-02-09 07:05:00|||||||||133
1612854600000|2021-02-09 07:10:00|||||||||68
1612854900000|2021-02-09 07:15:00|||||||||20
1612855200000|2021-02-09 07:20:00|||||||||1
1612855800000|2021-02-09 07:30:00|||||||||52
1612856100000|2021-02-09 07:35:00|||||||||1
1612856400000|2021-02-09 07:40:00|||||||||21
1612856700000|2021-02-09 07:45:00|||||||||8
1612857000000|2021-02-09 07:50:00|||||||||39
1612857300000|2021-02-09 07:55:00|||||||||456
1612857600000|2021-02-09 08:00:00|||||||||3412
1612857900000|2021-02-09 08:05:00|||||||||3037
1612858200000|2021-02-09 08:10:00|||||||||4191
1612858500000|2021-02-09 08:15:00|||||||||4267
1612858800000|2021-02-09 08:20:00|||||||||2004
1612859100000|2021-02-09 08:25:00|||||||||779
1612859400000|2021-02-09 08:30:00|||||||||2380
1612859700000|2021-02-09 08:35:00|||||||||655
1612860000000|2021-02-09 08:40:00|||||||||692
1612860300000|2021-02-09 08:45:00|||||||||294
1612860600000|2021-02-09 08:50:00|||||||||5457
1612860900000|2021-02-09 08:55:00|||||||||2218
1612861200000|2021-02-09 09:00:00|||||||||668
1612861500000|2021-02-09 09:05:00|||||||||1775
1612861800000|2021-02-09 09:10:00|||||||||1012
1612862100000|2021-02-09 09:15:00|||||||||1813
1612862400000|2021-02-09 09:20:00|||||||||594
1612862700000|2021-02-09 09:25:00|||||||||1546
1612863000000|2021-02-09 09:30:00|||||||||1009
1612863300000|2021-02-09 09:35:00|||||||||792
1612863600000|2021-02-09 09:40:00|||||||||756
1612863900000|2021-02-09 09:45:00|||||||||772
1612864200000|2021-02-09 09:50:00|||||||||533
1612864500000|2021-02-09 09:55:00|||||||||805
1612864800000|2021-02-09 10:00:00|||||||||2149
1612865100000|2021-02-09 10:05:00|||||||||662
1612865400000|2021-02-09 10:10:00|||||||||689
1612865700000|2021-02-09 10:15:00|||||||||10
1612866000000|2021-02-09 10:20:00|||||||||394
1612866300000|2021-02-09 10:25:00|||||||||338
1612866600000|2021-02-09 10:30:00|||||||||1257
1612866900000|2021-02-09 10:35:00|||||||||223
1612867200000|2021-02-09 10:40:00|||||||||1172
1612867500000|2021-02-09 10:45:00|||||||||394
1612867800000|2021-02-09 10:50:00|||||||||349
1612868100000|2021-02-09 10:55:00|||||||||289
1612868400000|2021-02-09 11:00:00|||||||||149
1612868700000|2021-02-09 11:05:00|||||||||622
1612869000000|2021-02-09 11:10:00|||||||||394
1612869300000|2021-02-09 11:15:00|||||||||671
1612869600000|2021-02-09 11:20:00|||||||||741
1612869900000|2021-02-09 11:25:00|||||||||361
1612870200000|2021-02-09 11:30:00|||||||||1166
1612870500000|2021-02-09 11:35:00|||||||||839
1612870800000|2021-02-09 11:40:00|||||||||504
1612871100000|2021-02-09 11:45:00|||||||||197
1612871400000|2021-02-09 11:50:00|||||||||545
1612871700000|2021-02-09 11:55:00|||||||||1505
1612872000000|2021-02-09 12:00:00|||||||||374
1612872300000|2021-02-09 12:05:00|||||||||744
1612872600000|2021-02-09 12:10:00|||||||||102
1612872900000|2021-02-09 12:15:00|||||||||99
1612873200000|2021-02-09 12:20:00|||||||||891
1612873500000|2021-02-09 12:25:00|||||||||161
1612873800000|2021-02-09 12:30:00|||||||||425
1612874100000|2021-02-09 12:35:00|||||||||89
1612874400000|2021-02-09 12:40:00|||||||||234
1612874700000|2021-02-09 12:45:00|||||||||173
1612875000000|2021-02-09 12:50:00|||||||||134
1612875300000|2021-02-09 12:55:00|||||||||36
1612875600000|2021-02-09 13:00:00|||||||||2640
1612875900000|2021-02-09 13:05:00|||||||||135
1612876200000|2021-02-09 13:10:00|||||||||81
1612876500000|2021-02-09 13:15:00|||||||||281
1612876800000|2021-02-09 13:20:00|||||||||205
1612877100000|2021-02-09 13:25:00|||||||||170
1612877400000|2021-02-09 13:30:00|||||||||536
1612877700000|2021-02-09 13:35:00|||||||||1816
1612878000000|2021-02-09 13:40:00|||||||||541
1612878300000|2021-02-09 13:45:00|||||||||832
1612878600000|2021-02-09 13:50:00|||||||||1536
1612878900000|2021-02-09 13:55:00|||||||||1339
1612879200000|2021-02-09 14:00:00|||||||||747
1612879500000|2021-02-09 14:05:00|||||||||2128
1612879800000|2021-02-09 14:10:00|||||||||2939
1612880100000|2021-02-09 14:15:00|||||||||1533
1612880400000|2021-02-09 14:20:00|||||||||477
1612880700000|2021-02-09 14:25:00|||||||||572
1612881000000|2021-02-09 14:30:00|||||||||547
1612881300000|2021-02-09 14:35:00|||||||||1474
1612881600000|2021-02-09 14:40:00|||||||||1720
1612881900000|2021-02-09 14:45:00|||||||||495
1612882200000|2021-02-09 14:50:00|||||||||282
1612882500000|2021-02-09 14:55:00|||||||||751
1612882800000|2021-02-09 15:00:00|||||||||748
1612883100000|2021-02-09 15:05:00|||||||||322
1612883400000|2021-02-09 15:10:00|||||||||583
1612883700000|2021-02-09 15:15:00|||||||||291
1612884000000|2021-02-09 15:20:00|||||||||706
1612884300000|2021-02-09 15:25:00|||||||||1481
1612884600000|2021-02-09 15:30:00|||||||||3033
1612884900000|2021-02-09 15:35:00|||||||||907
1612885200000|2021-02-09 15:40:00|||||||||242
1612885500000|2021-02-09 15:45:00|||||||||1581
1612885800000|2021-02-09 15:50:00|||||||||695
1612886100000|2021-02-09 15:55:00|||||||||443
1612886400000|2021-02-09 16:00:00|||||||||5796
1612886700000|2021-02-09 16:05:00|||||||||2480
1612887000000|2021-02-09 16:10:00|||||||||3659
1612887300000|2021-02-09 16:15:00|||||||||2247
1612887600000|2021-02-09 16:20:00|||||||||3437
1612887900000|2021-02-09 16:25:00|||||||||6005
1612888200000|2021-02-09 16:30:00|||||||||6006
1612888500000|2021-02-09 16:35:00|||||||||3186
1612888800000|2021-02-09 16:40:00|||||||||1787
1612889100000|2021-02-09 16:45:00|||||||||1676
1612889400000|2021-02-09 16:50:00|||||||||141
1612889700000|2021-02-09 16:55:00|||||||||304
1612890000000|2021-02-09 17:00:00|||||||||183
1612890300000|2021-02-09 17:05:00|||||||||152
1612890600000|2021-02-09 17:10:00|||||||||439
1612890900000|2021-02-09 17:15:00|||||||||65
1612891200000|2021-02-09 17:20:00|||||||||188
1612891500000|2021-02-09 17:25:00|||||||||226
1612891800000|2021-02-09 17:30:00|||||||||19
1612892400000|2021-02-09 17:40:00|||||||||25
1612892700000|2021-02-09 17:45:00|||||||||36
1612893300000|2021-02-09 17:55:00|||||||||182
1612893600000|2021-02-09 18:00:00|||||||||5
1612893900000|2021-02-09 18:05:00|||||||||370
1612894200000|2021-02-09 18:10:00|||||||||11
1612894500000|2021-02-09 18:15:00|||||||||28
1612894800000|2021-02-09 18:20:00|||||||||4
1612895100000|2021-02-09 18:25:00|||||||||162
1612896000000|2021-02-09 18:40:00|||||||||32
1612896300000|2021-02-09 18:45:00|||||||||569
1612896900000|2021-02-09 18:55:00|||||||||41
1612897200000|2021-02-09 19:00:00|||||||||2
1612897800000|2021-02-09 19:10:00|||||||||21
1612898400000|2021-02-09 19:20:00|||||||||553
1612899000000|2021-02-09 19:30:00|||||||||30
1612899300000|2021-02-09 19:35:00|||||||||308
1612899600000|2021-02-09 19:40:00|||||||||15
1612899900000|2021-02-09 19:45:00|||||||||418
1612900500000|2021-02-09 19:55:00|||||||||57
1612902000000|2021-02-09 20:20:00|||||||||48
1612902300000|2021-02-09 20:25:00|||||||||20
1612902600000|2021-02-09 20:30:00|||||||||3
1612902900000|2021-02-09 20:35:00|||||||||191
1612903200000|2021-02-09 20:40:00|||||||||50
1612903500000|2021-02-09 20:45:00|||||||||91
1612903800000|2021-02-09 20:50:00|||||||||99
1612904100000|2021-02-09 20:55:00|||||||||203
1612940400000|2021-02-10 07:00:00|||||||||6
1612940700000|2021-02-10 07:05:00|||||||||5
1612941000000|2021-02-10 07:10:00|||||||||52
1612941300000|2021-02-10 07:15:00|||||||||3
1612941600000|2021-02-10 07:20:00|||||||||1
1612942200000|2021-02-10 07:30:00|||||||||53
1612942500000|2021-02-10 07:35:00|||||||||105
1612942800000|2021-02-10 07:40:00|||||||||1048
1612943100000|2021-02-10 07:45:00|||||||||625
1612943400000|2021-02-10 07:50:00|||||||||30
1612943700000|2021-02-10 07:55:00|||||||||1901
1612944000000|2021-02-10 08:00:00|||||||||5294
1612944300000|2021-02-10 08:05:00|||||||||1511
1612944600000|2021-02-10 08:10:00|||||||||3382
1612944900000|2021-02-10 08:15:00|||||||||1559
1612945200000|2021-02-10 08:20:00|||||||||1798
1612945500000|2021-02-10 08:25:00|||||||||1975
1612945800000|2021-02-10 08:30:00|||||||||1065
1612946100000|2021-02-10 08:35:00|||||||||2220
1612946400000|2021-02-10 08:40:00|||||||||875
1612946700000|2021-02-10 08:45:00|||||||||2549
1612947000000|2021-02-10 08:50:00|||||||||1527
1612947300000|2021-02-10 08:55:00|||||||||792
1612947600000|2021-02-10 09:00:00|||||||||1271
1612947900000|2021-02-10 09:05:00|||||||||1251
1612948200000|2021-02-10 09:10:00|||||||||1003
1612948500000|2021-02-10 09:15:00|||||||||1009
1612948800000|2021-02-10 09:20:00|||||||||2342
1612949100000|2021-02-10 09:25:00|||||||||266
1612949400000|2021-02-10 09:30:00|||||||||912
1612949700000|2021-02-10 09:35:00|||||||||663
1612950000000|2021-02-10 09:40:00|||||||||685
1612950300000|2021-02-10 09:45:00|||||||||276
1612950600000|2021-02-10 09:50:00|||||||||2047
1612950900000|2021-02-10 09:55:00|||||||||947
1612951200000|2021-02-10 10:00:00|||||||||979
1612951500000|2021-02-10 10:05:00|||||||||400
1612951800000|2021-02-10 10:10:00|||||||||1049
1612952100000|2021-02-10 10:15:00|||||||||1294
1612952400000|2021-02-10 10:20:00|||||||||284
1612952700000|2021-02-10 10:25:00|||||||||533
1612953000000|2021-02-10 10:30:00|||||||||165
1612953300000|2021-02-10 10:35:00|||||||||291
1612953600000|2021-02-10 10:40:00|||||||||395
1612953900000|2021-02-10 10:45:00|||||||||1301
1612954200000|2021-02-10 10:50:00|||||||||394
1612954500000|2021-02-10 10:55:00|||||||||2175
1612954800000|2021-02-10 11:00:00|||||||||471
1612955100000|2021-02-10 11:05:00|||||||||782
1612955400000|2021-02-10 11:10:00|||||||||292
1612955700000|2021-02-10 11:15:00|||||||||311
1612956000000|2021-02-10 11:20:00|||||||||205
1612956300000|2021-02-10 11:25:00|||||||||219
1612956600000|2021-02-10 11:30:00|||||||||95
1612956900000|2021-02-10 11:35:00|||||||||66
1612957200000|2021-02-10 11:40:00|||||||||221
1612957500000|2021-02-10 11:45:00|||||||||1790
1612957800000|2021-02-10 11:50:00|||||||||468
1612958100000|2021-02-10 11:55:00|||||||||397
1612958400000|2021-02-10 12:00:00|||||||||702
1612958700000|2021-02-10 12:05:00|||||||||295
1612959000000|2021-02-10 12:10:00|||||||||974
1612959300000|2021-02-10 12:15:00|||||||||54
1612959600000|2021-02-10 12:20:00|||||||||1229
1612959900000|2021-02-10 12:25:00|||||||||402
1612960200000|2021-02-10 12:30:00|||||||||480
1612960500000|2021-02-10 12:35:00|||||||||2014
1612960800000|2021-02-10 12:40:00|||||||||736
1612961100000|2021-02-10 12:45:00|||||||||396
1612961400000|2021-02-10 12:50:00|||||||||1487
1612961700000|2021-02-10 12:55:00|||||||||2127
1612962000000|2021-02-10 13:00:00|||||||||1807
1612962300000|2021-02-10 13:05:00|||||||||1557
1612962600000|2021-02-10 13:10:00|||||||||1313
1612962900000|2021-02-10 13:15:00|||||||||1296
1612963200000|2021-02-10 13:20:00|||||||||739
1612963500000|2021-02-10 13:25:00|||||||||948
1612963800000|2021-02-10 13:30:00|||||||||3821
1612964100000|2021-02-10 13:35:00|||||||||3923
1612964400000|2021-02-10 13:40:00|||||||||1202
1612964700000|2021-02-10 13:45:00|||||||||681
1612965000000|2021-02-10 13:50:00|||||||||1706
1612965300000|2021-02-10 13:55:00|||||||||467
1612965600000|2021-02-10 14:00:00|||||||||2297
1612965900000|2021-02-10 14:05:00|||||||||833
1612966200000|2021-02-10 14:10:00|||||||||321
1612966500000|2021-02-10 14:15:00|||||||||2235
1612966800000|2021-02-10 14:20:00|||||||||804
1612967100000|2021-02-10 14:25:00|||||||||728
1612967400000|2021-02-10 14:30:00|||||||||6235
1612967700000|2021-02-10 14:35:00|||||||||1016
1612968000000|2021-02-10 14:40:00|||||||||1735
1612968300000|2021-02-10 14:45:00|||||||||2653
1612968600000|2021-02-10 14:50:00|||||||||1603
1612968900000|2021-02-10 14:55:00|||||||||1604
1612969200000|2021-02-10 15:00:00|||||||||3870
1612969500000|2021-02-10 15:05:00|||||||||1045
1612969800000|2021-02-10 15:10:00|||||||||3000
1612970100000|2021-02-10 15:15:00|||||||||1842
1612970400000|2021-02-10 15:20:00|||||||||7344
1612970700000|2021-02-10 15:25:00|||||||||4922
1612971000000|2021-02-10 15:30:00|||||||||2747
1612971300000|2021-02-10 15:35:00|||||||||1691
1612971600000|2021-02-10 15:40:00|||||||||5270
1612971900000|2021-02-10 15:45:00|||||||||3518
1612972200000|2021-02-10 15:50:00|||||||||3390
1612972500000|2021-02-10 15:55:00|||||||||915
1612972800000|2021-02-10 16:00:00|||||||||3849
1612973100000|2021-02-10 16:05:00|||||||||1845
1612973400000|2021-02-10 16:10:00|||||||||1389
1612973700000|2021-02-10 16:15:00|||||||||922
1612974000000|2021-02-10 16:20:00|||||||||3702
1612974300000|2021-02-10 16:25:00|||||||||3715
1612974600000|2021-02-10 16:30:00|||||||||8509
1612974900000|2021-02-10 16:35:00|||||||||1419
1612975200000|2021-02-10 16:40:00|||||||||1404
1612975500000|2021-02-10 16:45:00|||||||||32674
1612975800000|2021-02-10 16:50:00|||||||||201
1612976100000|2021-02-10 16:55:00|||||||||1290
1612976400000|2021-02-10 17:00:00|||||||||348
1612976700000|2021-02-10 17:05:00|||||||||557
1612977000000|2021-02-10 17:10:00|||||||||20083
1612977300000|2021-02-10 17:15:00|||||||||360
1612977600000|2021-02-10 17:20:00|||||||||368
1612977900000|2021-02-10 17:25:00|||||||||426
1612978200000|2021-02-10 17:30:00|||||||||289
1612978500000|2021-02-10 17:35:00|||||||||65
1612978800000|2021-02-10 17:40:00|||||||||26
1612979100000|2021-02-10 17:45:00|||||||||94
1612979400000|2021-02-10 17:50:00|||||||||11
1612979700000|2021-02-10 17:55:00|||||||||578
1612980000000|2021-02-10 18:00:00|||||||||3
1612980900000|2021-02-10 18:15:00|||||||||5
1612981200000|2021-02-10 18:20:00|||||||||82
1612981500000|2021-02-10 18:25:00|||||||||503
1612981800000|2021-02-10 18:30:00|||||||||14
1612982100000|2021-02-10 18:35:00|||||||||13
1612982700000|2021-02-10 18:45:00|||||||||142
1612983000000|2021-02-10 18:50:00|||||||||7
1612983600000|2021-02-10 19:00:00|||||||||9
1612983900000|2021-02-10 19:05:00|||||||||18
1612984200000|2021-02-10 19:10:00|||||||||38
1612984800000|2021-02-10 19:20:00|||||||||228
1612985100000|2021-02-10 19:25:00|||||||||54
1612985400000|2021-02-10 19:30:00|||||||||344
1612985700000|2021-02-10 19:35:00|||||||||83
1612986000000|2021-02-10 19:40:00|||||||||351
1612986300000|2021-02-10 19:45:00|||||||||20
1612986600000|2021-02-10 19:50:00|||||||||11
1612986900000|2021-02-10 19:55:00|||||||||115
1612987200000|2021-02-10 20:00:00|||||||||368
1612987500000|2021-02-10 20:05:00|||||||||308
1612987800000|2021-02-10 20:10:00|||||||||546
1612988100000|2021-02-10 20:15:00|||||||||341
1612988400000|2021-02-10 20:20:00|||||||||374
1612988700000|2021-02-10 20:25:00|||||||||377
1612989000000|2021-02-10 20:30:00|||||||||306
1612989300000|2021-02-10 20:35:00|||||||||867
1612989600000|2021-02-10 20:40:00|||||||||374
1612989900000|2021-02-10 20:45:00|||||||||326
1612990200000|2021-02-10 20:50:00|||||||||634
1612990500000|2021-02-10 20:55:00|||||||||2703
1613027100000|2021-02-11 07:05:00|||||||||173
1613027400000|2021-02-11 07:10:00|||||||||229
1613027700000|2021-02-11 07:15:00|||||||||261
1613028300000|2021-02-11 07:25:00|||||||||16
1613028600000|2021-02-11 07:30:00|||||||||311
1613029200000|2021-02-11 07:40:00|||||||||87
1613029500000|2021-02-11 07:45:00|||||||||194
1613029800000|2021-02-11 07:50:00|||||||||50
1613030100000|2021-02-11 07:55:00|||||||||798
1613030400000|2021-02-11 08:00:00|||||||||5540
1613030700000|2021-02-11 08:05:00|||||||||2822
1613031000000|2021-02-11 08:10:00|||||||||2079
1613031300000|2021-02-11 08:15:00|||||||||1329
1613031600000|2021-02-11 08:20:00|||||||||2662
1613031900000|2021-02-11 08:25:00|||||||||934
1613032200000|2021-02-11 08:30:00|||||||||1228
1613032500000|2021-02-11 08:35:00|||||||||1598
1613032800000|2021-02-11 08:40:00|||||||||2292
1613033100000|2021-02-11 08:45:00|||||||||1091
1613033400000|2021-02-11 08:50:00|||||||||2687
1613033700000|2021-02-11 08:55:00|||||||||1666
1613034000000|2021-02-11 09:00:00|||||||||725
1613034300000|2021-02-11 09:05:00|||||||||980
1613034600000|2021-02-11 09:10:00|||||||||1289
1613034900000|2021-02-11 09:15:00|||||||||885
1613035200000|2021-02-11 09:20:00|||||||||60
1613035500000|2021-02-11 09:25:00|||||||||2532
1613035800000|2021-02-11 09:30:00|||||||||1960
1613036100000|2021-02-11 09:35:00|||||||||3566
1613036400000|2021-02-11 09:40:00|||||||||927
1613036700000|2021-02-11 09:45:00|||||||||652
1613037000000|2021-02-11 09:50:00|||||||||1086
1613037300000|2021-02-11 09:55:00|||||||||2848
1613037600000|2021-02-11 10:00:00|||||||||1225
1613037900000|2021-02-11 10:05:00|||||||||3401
1613038200000|2021-02-11 10:10:00|||||||||1276
1613038500000|2021-02-11 10:15:00|||||||||1831
1613038800000|2021-02-11 10:20:00|||||||||257
1613039100000|2021-02-11 10:25:00|||||||||1516
1613039400000|2021-02-11 10:30:00|||||||||1564
1613039700000|2021-02-11 10:35:00|||||||||1628
1613040000000|2021-02-11 10:40:00|||||||||615
1613040300000|2021-02-11 10:45:00|||||||||1289
1613040600000|2021-02-11 10:50:00|||||||||503
1613040900000|2021-02-11 10:55:00|||||||||1174
1613041200000|2021-02-11 11:00:00|||||||||401
1613041500000|2021-02-11 11:05:00|||||||||1124
1613041800000|2021-02-11 11:10:00|||||||||817
1613042100000|2021-02-11 11:15:00|||||||||405
1613042400000|2021-02-11 11:20:00|||||||||175
1613042700000|2021-02-11 11:25:00|||||||||682
1613043000000|2021-02-11 11:30:00|||||||||108
1613043300000|2021-02-11 11:35:00|||||||||332
1613043600000|2021-02-11 11:40:00|||||||||569
1613043900000|2021-02-11 11:45:00|||||||||1174
1613044200000|2021-02-11 11:50:00|||||||||868
1613044500000|2021-02-11 11:55:00|||||||||242
1613044800000|2021-02-11 12:00:00|||||||||286
1613045100000|2021-02-11 12:05:00|||||||||957
1613045400000|2021-02-11 12:10:00|||||||||524
1613045700000|2021-02-11 12:15:00|||||||||180
1613046000000|2021-02-11 12:20:00|||||||||594
1613046300000|2021-02-11 12:25:00|||||||||318
1613046600000|2021-02-11 12:30:00|||||||||297
1613046900000|2021-02-11 12:35:00|||||||||582
1613047200000|2021-02-11 12:40:00|||||||||572
1613047500000|2021-02-11 12:45:00|||||||||425
1613047800000|2021-02-11 12:50:00|||||||||521
1613048100000|2021-02-11 12:55:00|||||||||687
1613048400000|2021-02-11 13:00:00|||||||||938
1613048700000|2021-02-11 13:05:00|||||||||361
1613049000000|2021-02-11 13:10:00|||||||||103
1613049300000|2021-02-11 13:15:00|||||||||779
1613049600000|2021-02-11 13:20:00|||||||||457
1613049900000|2021-02-11 13:25:00|||||||||394
1613050200000|2021-02-11 13:30:00|||||||||1098
1613050500000|2021-02-11 13:35:00|||||||||647
1613050800000|2021-02-11 13:40:00|||||||||814
1613051100000|2021-02-11 13:45:00|||||||||1284
1613051400000|2021-02-11 13:50:00|||||||||980
1613051700000|2021-02-11 13:55:00|||||||||180
1613052000000|2021-02-11 14:00:00|||||||||104
1613052300000|2021-02-11 14:05:00|||||||||238
1613052600000|2021-02-11 14:10:00|||||||||1796
1613052900000|2021-02-11 14:15:00|||||||||87
1613053200000|2021-02-11 14:20:00|||||||||1451
1613053500000|2021-02-11 14:25:00|||||||||316
1613053800000|2021-02-11 14:30:00|||||||||1759
1613054100000|2021-02-11 14:35:00|||||||||978
1613054400000|2021-02-11 14:40:00|||||||||1277
1613054700000|2021-02-11 14:45:00|||||||||750
1613055000000|2021-02-11 14:50:00|||||||||3210
1613055300000|2021-02-11 14:55:00|||||||||2862
1613055600000|2021-02-11 15:00:00|||||||||872
1613055900000|2021-02-11 15:05:00|||||||||700
1613056200000|2021-02-11 15:10:00|||||||||1353
1613056500000|2021-02-11 15:15:00|||||||||706
1613056800000|2021-02-11 15:20:00|||||||||814
1613057100000|2021-02-11 15:25:00|||||||||2487
1613057400000|2021-02-11 15:30:00|||||||||2131
1613057700000|2021-02-11 15:35:00|||||||||760
1613058000000|2021-02-11 15:40:00|||||||||828
1613058300000|2021-02-11 15:45:00|||||||||4793
1613058600000|2021-02-11 15:50:00|||||||||1257
1613058900000|2021-02-11 15:55:00|||||||||2332
1613059200000|2021-02-11 16:00:00|||||||||325
1613059500000|2021-02-11 16:05:00|||||||||260
1613059800000|2021-02-11 16:10:00|||||||||3294
1613060100000|2021-02-11 16:15:00|||||||||359
1613060400000|2021-02-11 16:20:00|||||||||1307
1613060700000|2021-02-11 16:25:00|||||||||1697
1613061000000|2021-02-11 16:30:00|||||||||5929
1613061300000|2021-02-11 16:35:00|||||||||3952
1613061600000|2021-02-11 16:40:00|||||||||1008
1613061900000|2021-02-11 16:45:00|||||||||259
1613062200000|2021-02-11 16:50:00|||||||||403
1613062500000|2021-02-11 16:55:00|||||||||25
1613062800000|2021-02-11 17:00:00|||||||||867
1613063100000|2021-02-11 17:05:00|||||||||1609
1613063400000|2021-02-11 17:10:00|||||||||2189
1613063700000|2021-02-11 17:15:00|||||||||1490
1613064000000|2021-02-11 17:20:00|||||||||1088
1613064300000|2021-02-11 17:25:00|||||||||543
1613064600000|2021-02-11 17:30:00|||||||||619
1613064900000|2021-02-11 17:35:00|||||||||578
1613065200000|2021-02-11 17:40:00|||||||||939
1613065500000|2021-02-11 17:45:00|||||||||135
1613065800000|2021-02-11 17:50:00|||||||||777
1613066100000|2021-02-11 17:55:00|||||||||238
1613066400000|2021-02-11 18:00:00|||||||||70
1613066700000|2021-02-11 18:05:00|||||||||7
1613067000000|2021-02-11 18:10:00|||||||||670
1613067300000|2021-02-11 18:15:00|||||||||867
1613067600000|2021-02-11 18:20:00|||||||||194
1613067900000|2021-02-11 18:25:00|||||||||71
1613068200000|2021-02-11 18:30:00|||||||||204
1613068500000|2021-02-11 18:35:00|||||||||1
1613068800000|2021-02-11 18:40:00|||||||||8
1613069100000|2021-02-11 18:45:00|||||||||102
1613069400000|2021-02-11 18:50:00|||||||||3
1613070000000|2021-02-11 19:00:00|||||||||89
1613070300000|2021-02-11 19:05:00|||||||||29
1613070600000|2021-02-11 19:10:00|||||||||4
1613070900000|2021-02-11 19:15:00|||||||||36
1613071200000|2021-02-11 19:20:00|||||||||3
1613071500000|2021-02-11 19:25:00|||||||||12
1613071800000|2021-02-11 19:30:00|||||||||11
1613072100000|2021-02-11 19:35:00|||||||||15
1613072400000|2021-02-11 19:40:00|||||||||98
1613072700000|2021-02-11 19:45:00|||||||||447
1613073000000|2021-02-11 19:50:00|||||||||15
1613073300000|2021-02-11 19:55:00|||||||||27
1613073900000|2021-02-11 20:05:00|||||||||32
1613074200000|2021-02-11 20:10:00|||||||||49
1613074800000|2021-02-11 20:20:00|||||||||67
1613075100000|2021-02-11 20:25:00|||||||||19
1613075400000|2021-02-11 20:30:00|||||||||333
1613075700000|2021-02-11 20:35:00|||||||||9
1613076000000|2021-02-11 20:40:00|||||||||44
1613076300000|2021-02-11 20:45:00|||||||||1008
1613076600000|2021-02-11 20:50:00|||||||||54
1613076900000|2021-02-11 20:55:00|||||||||99
1613113200000|2021-02-12 07:00:00|||||||||328
1613113500000|2021-02-12 07:05:00|||||||||235
1613113800000|2021-02-12 07:10:00|||||||||478
1613114100000|2021-02-12 07:15:00|||||||||62
1613114400000|2021-02-12 07:20:00|||||||||358
1613114700000|2021-02-12 07:25:00|||||||||60
1613115000000|2021-02-12 07:30:00|||||||||80
1613115300000|2021-02-12 07:35:00|||||||||209
1613115600000|2021-02-12 07:40:00|||||||||315
1613115900000|2021-02-12 07:45:00|||||||||381
1613116500000|2021-02-12 07:55:00|||||||||998
1613116800000|2021-02-12 08:00:00|||||||||4029
1613117100000|2021-02-12 08:05:00|||||||||2071
1613117400000|2021-02-12 08:10:00|||||||||2497
1613117700000|2021-02-12 08:15:00|||||||||2722
1613118000000|2021-02-12 08:20:00|||||||||5044
1613118300000|2021-02-12 08:25:00|||||||||2493
1613118600000|2021-02-12 08:30:00|||||||||3106
1613118900000|2021-02-12 08:35:00|||||||||1006
1613119200000|2021-02-12 08:40:00|||||||||1205
1613119500000|2021-02-12 08:45:00|||||||||2876
1613119800000|2021-02-12 08:50:00|||||||||3112
1613120100000|2021-02-12 08:55:00|||||||||2474
1613120400000|2021-02-12 09:00:00|||||||||3199
1613120700000|2021-02-12 09:05:00|||||||||1447
1613121000000|2021-02-12 09:10:00|||||||||3125
1613121300000|2021-02-12 09:15:00|||||||||1061
1613121600000|2021-02-12 09:20:00|||||||||990
1613121900000|2021-02-12 09:25:00|||||||||944
1613122200000|2021-02-12 09:30:00|||||||||240
1613122500000|2021-02-12 09:35:00|||||||||716
1613122800000|2021-02-12 09:40:00|||||||||518
1613123100000|2021-02-12 09:45:00|||||||||496
1613123400000|2021-02-12 09:50:00|||||||||569
1613123700000|2021-02-12 09:55:00|||||||||116
1613124000000|2021-02-12 10:00:00|||||||||2119
1613124300000|2021-02-12 10:05:00|||||||||1498
1613124600000|2021-02-12 10:10:00|||||||||721
1613124900000|2021-02-12 10:15:00|||||||||552
1613125200000|2021-02-12 10:20:00|||||||||831
1613125500000|2021-02-12 10:25:00|||||||||67
1613125800000|2021-02-12 10:30:00|||||||||5307
1613126100000|2021-02-12 10:35:00|||||||||114
1613126400000|2021-02-12 10:40:00|||||||||5040
1613126700000|2021-02-12 10:45:00|||||||||158
1613127000000|2021-02-12 10:50:00|||||||||10303
1613127300000|2021-02-12 10:55:00|||||||||107
1613127600000|2021-02-12 11:00:00|||||||||317
1613127900000|2021-02-12 11:05:00|||||||||264
1613128200000|2021-02-12 11:10:00|||||||||147
1613128500000|2021-02-12 11:15:00|||||||||550
1613128800000|2021-02-12 11:20:00|||||||||1317
1613129100000|2021-02-12 11:25:00|||||||||148
1613129400000|2021-02-12 11:30:00|||||||||237
1613129700000|2021-02-12 11:35:00|||||||||1277
1613130000000|2021-02-12 11:40:00|||||||||165
1613130300000|2021-02-12 11:45:00|||||||||1263
1613130600000|2021-02-12 11:50:00|||||||||1216
1613130900000|2021-02-12 11:55:00|||||||||404
1613131200000|2021-02-12 12:00:00|||||||||793
1613131500000|2021-02-12 12:05:00|||||||||623
1613131800000|2021-02-12 12:10:00|||||||||366
1613132100000|2021-02-12 12:15:00|||||||||146
1613132400000|2021-02-12 12:20:00|||||||||53
1613132700000|2021-02-12 12:25:00|||||||||1703
1613133000000|2021-02-12 12:30:00|||||||||1809
1613133300000|2021-02-12 12:35:00|||||||||912
1613133600000|2021-02-12 12:40:00|||||||||446
1613133900000|2021-02-12 12:45:00|||||||||86
1613134200000|2021-02-12 12:50:00|||||||||405
1613134500000|2021-02-12 12:55:00|||||||||142
1613134800000|2021-02-12 13:00:00|||||||||623
1613135100000|2021-02-12 13:05:00|||||||||2007
1613135400000|2021-02-12 13:10:00|||||||||272
1613135700000|2021-02-12 13:15:00|||||||||483
1613136000000|2021-02-12 13:20:00|||||||||480
1613136300000|2021-02-12 13:25:00|||||||||6954
1613136600000|2021-02-12 13:30:00|||||||||1489
1613136900000|2021-02-12 13:35:00|||||||||2111
1613137200000|2021-02-12 13:40:00|||||||||2147
1613137500000|2021-02-12 13:45:00|||||||||3888
1613137800000|2021-02-12 13:50:00|||||||||870
1613138100000|2021-02-12 13:55:00|||||||||348
1613138400000|2021-02-12 14:00:00|||||||||285
1613138700000|2021-02-12 14:05:00|||||||||1024
1613139000000|2021-02-12 14:10:00|||||||||555
1613139300000|2021-02-12 14:15:00|||||||||632
1613139600000|2021-02-12 14:20:00|||||||||434
1613139900000|2021-02-12 14:25:00|||||||||1073
1613140200000|2021-02-12 14:30:00|||||||||3433
1613140500000|2021-02-12 14:35:00|||||||||5826
1613140800000|2021-02-12 14:40:00|||||||||2809
1613141100000|2021-02-12 14:45:00|||||||||2937
1613141400000|2021-02-12 14:50:00|||||||||3825
1613141700000|2021-02-12 14:55:00|||||||||919
1613142000000|2021-02-12 15:00:00|||||||||4544
1613142300000|2021-02-12 15:05:00|||||||||2936
1613142600000|2021-02-12 15:10:00|||||||||1306
1613142900000|2021-02-12 15:15:00|||||||||3032
1613143200000|2021-02-12 15:20:00|||||||||879
1613143500000|2021-02-12 15:25:00|||||||||347
1613143800000|2021-02-12 15:30:00|||||||||1199
1613144100000|2021-02-12 15:35:00|||||||||289
1613144400000|2021-02-12 15:40:00|||||||||329
1613144700000|2021-02-12 15:45:00|||||||||898
1613145000000|2021-02-12 15:50:00|||||||||689
1613145300000|2021-02-12 15:55:00|||||||||5510
1613145600000|2021-02-12 16:00:00|||||||||657
1613145900000|2021-02-12 16:05:00|||||||||1736
1613146200000|2021-02-12 16:10:00|||||||||1751
1613146500000|2021-02-12 16:15:00|||||||||2953
1613146800000|2021-02-12 16:20:00|||||||||3954
1613147100000|2021-02-12 16:25:00|||||||||4805
1613147400000|2021-02-12 16:30:00|||||||||5597
1613147700000|2021-02-12 16:35:00|||||||||4347
1613148000000|2021-02-12 16:40:00|||||||||978
1613148300000|2021-02-12 16:45:00|||||||||582
1613148600000|2021-02-12 16:50:00|||||||||10694
1613148900000|2021-02-12 16:55:00|||||||||284
1613149200000|2021-02-12 17:00:00|||||||||300
1613149500000|2021-02-12 17:05:00|||||||||2697
1613149800000|2021-02-12 17:10:00|||||||||1507
1613150100000|2021-02-12 17:15:00|||||||||208
1613150400000|2021-02-12 17:20:00|||||||||280
1613150700000|2021-02-12 17:25:00|||||||||132
1613151000000|2021-02-12 17:30:00|||||||||52
1613151300000|2021-02-12 17:35:00|||||||||174
1613151600000|2021-02-12 17:40:00|||||||||2
1613151900000|2021-02-12 17:45:00|||||||||205
1613152200000|2021-02-12 17:50:00|||||||||24
1613152800000|2021-02-12 18:00:00|||||||||100
1613153100000|2021-02-12 18:05:00|||||||||200
1613153400000|2021-02-12 18:10:00|||||||||596
1613153700000|2021-02-12 18:15:00|||||||||57
1613154000000|2021-02-12 18:20:00|||||||||530
1613154300000|2021-02-12 18:25:00|||||||||40
1613154600000|2021-02-12 18:30:00|||||||||340
1613154900000|2021-02-12 18:35:00|||||||||8
1613155200000|2021-02-12 18:40:00|||||||||122
1613155500000|2021-02-12 18:45:00|||||||||1378
1613156100000|2021-02-12 18:55:00|||||||||37
1613156400000|2021-02-12 19:00:00|||||||||54
1613156700000|2021-02-12 19:05:00|||||||||5
1613157300000|2021-02-12 19:15:00|||||||||30
1613157600000|2021-02-12 19:20:00|||||||||82
1613158200000|2021-02-12 19:30:00|||||||||20
1613158500000|2021-02-12 19:35:00|||||||||114
1613158800000|2021-02-12 19:40:00|||||||||7
1613159100000|2021-02-12 19:45:00|||||||||463
1613159400000|2021-02-12 19:50:00|||||||||9
1613159700000|2021-02-12 19:55:00|||||||||3
1613160300000|2021-02-12 20:05:00|||||||||91
1613160600000|2021-02-12 20:10:00|||||||||74
1613160900000|2021-02-12 20:15:00|||||||||30
1613161200000|2021-02-12 20:20:00|||||||||2
1613161500000|2021-02-12 20:25:00|||||||||32
1613162100000|2021-02-12 20:35:00|||||||||2
1613162400000|2021-02-12 20:40:00|||||||||35
1613162700000|2021-02-12 20:45:00|||||||||244
1613163000000|2021-02-12 20:50:00|||||||||362
1613163300000|2021-02-12 20:55:00|||||||||1836
1613369700000|2021-02-15 06:15:00|||||||||50
1613371500000|2021-02-15 06:45:00|||||||||3
1613372400000|2021-02-15 07:00:00|||||||||320
1613372700000|2021-02-15 07:05:00|||||||||360
1613373000000|2021-02-15 07:10:00|||||||||100
1613373300000|2021-02-15 07:15:00|||||||||21
1613373600000|2021-02-15 07:20:00|||||||||210
1613373900000|2021-02-15 07:25:00|||||||||1003
1613374200000|2021-02-15 07:30:00|||||||||20
1613374500000|2021-02-15 07:35:00|||||||||709
1613374800000|2021-02-15 07:40:00|||||||||1053
1613375100000|2021-02-15 07:45:00|||||||||325
1613375400000|2021-02-15 07:50:00|||||||||1548
1613375700000|2021-02-15 07:55:00|||||||||3677
1613376000000|2021-02-15 08:00:00|||||||||6112
1613376300000|2021-02-15 08:05:00|||||||||4020
1613376600000|2021-02-15 08:10:00|||||||||6323
1613376900000|2021-02-15 08:15:00|||||||||2943
1613377200000|2021-02-15 08:20:00|||||||||4363
1613377500000|2021-02-15 08:25:00|||||||||1968
1613377800000|2021-02-15 08:30:00|||||||||916
1613378100000|2021-02-15 08:35:00|||||||||2185
1613378400000|2021-02-15 08:40:00|||||||||2148
1613378700000|2021-02-15 08:45:00|||||||||2827
1613379000000|2021-02-15 08:50:00|||||||||1631
1613379300000|2021-02-15 08:55:00|||||||||1443
1613379600000|2021-02-15 09:00:00|||||||||941
1613379900000|2021-02-15 09:05:00|||||||||1924
1613380200000|2021-02-15 09:10:00|||||||||2025
1613380500000|2021-02-15 09:15:00|||||||||1374
1613380800000|2021-02-15 09:20:00|||||||||634
1613381100000|2021-02-15 09:25:00|||||||||2296
1613381400000|2021-02-15 09:30:00|||||||||1840
1613381700000|2021-02-15 09:35:00|||||||||4291
1613382000000|2021-02-15 09:40:00|||||||||1648
1613382300000|2021-02-15 09:45:00|||||||||1114
1613382600000|2021-02-15 09:50:00|||||||||3003
1613382900000|2021-02-15 09:55:00|||||||||4312
1613383200000|2021-02-15 10:00:00|||||||||7122
1613383500000|2021-02-15 10:05:00|||||||||1747
1613383800000|2021-02-15 10:10:00|||||||||599
1613384100000|2021-02-15 10:15:00|||||||||610
1613384400000|2021-02-15 10:20:00|||||||||947
1613384700000|2021-02-15 10:25:00|||||||||20872
1613385000000|2021-02-15 10:30:00|||||||||778
1613385300000|2021-02-15 10:35:00|||||||||1248
1613385600000|2021-02-15 10:40:00|||||||||1779
1613385900000|2021-02-15 10:45:00|||||||||156
1613386200000|2021-02-15 10:50:00|||||||||5300
1613386500000|2021-02-15 10:55:00|||||||||1089
1613386800000|2021-02-15 11:00:00|||||||||1203
1613387100000|2021-02-15 11:05:00|||||||||3328
1613387400000|2021-02-15 11:10:00|||||||||2264
1613387700000|2021-02-15 11:15:00|||||||||435
1613388000000|2021-02-15 11:20:00|||||||||260
1613388300000|2021-02-15 11:25:00|||||||||1977
1613388600000|2021-02-15 11:30:00|||||||||3259
1613388900000|2021-02-15 11:35:00|||||||||2270
1613389200000|2021-02-15 11:40:00|||||||||3485
1613389500000|2021-02-15 11:45:00|||||||||663
1613389800000|2021-02-15 11:50:00|||||||||1006
1613390100000|2021-02-15 11:55:00|||||||||961
1613390400000|2021-02-15 12:00:00|||||||||1251
1613390700000|2021-02-15 12:05:00|||||||||1001
1613391000000|2021-02-15 12:10:00|||||||||883
1613391300000|2021-02-15 12:15:00|||||||||187
1613391600000|2021-02-15 12:20:00|||||||||1873
1613391900000|2021-02-15 12:25:00|||||||||2667
1613392200000|2021-02-15 12:30:00|||||||||384
1613392500000|2021-02-15 12:35:00|||||||||420
1613392800000|2021-02-15 12:40:00|||||||||179
1613393100000|2021-02-15 12:45:00|||||||||89
1613393400000|2021-02-15 12:50:00|||||||||1966
1613393700000|2021-02-15 12:55:00|||||||||146
1613394000000|2021-02-15 13:00:00|||||||||3307
1613394300000|2021-02-15 13:05:00|||||||||553
1613394600000|2021-02-15 13:10:00|||||||||837
1613394900000|2021-02-15 13:15:00|||||||||1173
1613395200000|2021-02-15 13:20:00|||||||||2695
1613395500000|2021-02-15 13:25:00|||||||||2369
1613395800000|2021-02-15 13:30:00|||||||||378
1613396100000|2021-02-15 13:35:00|||||||||360
1613396400000|2021-02-15 13:40:00|||||||||138
1613396700000|2021-02-15 13:45:00|||||||||1436
1613397000000|2021-02-15 13:50:00|||||||||279
1613397300000|2021-02-15 13:55:00|||||||||1936
1613397600000|2021-02-15 14:00:00|||||||||376
1613397900000|2021-02-15 14:05:00|||||||||900
1613398200000|2021-02-15 14:10:00|||||||||1612
1613398500000|2021-02-15 14:15:00|||||||||57
1613398800000|2021-02-15 14:20:00|||||||||2932
1613399100000|2021-02-15 14:25:00|||||||||403
1613399400000|2021-02-15 14:30:00|||||||||2905
1613399700000|2021-02-15 14:35:00|||||||||609
1613400000000|2021-02-15 14:40:00|||||||||921
1613400300000|2021-02-15 14:45:00|||||||||906
1613400600000|2021-02-15 14:50:00|||||||||2167
1613400900000|2021-02-15 14:55:00|||||||||2405
1613401200000|2021-02-15 15:00:00|||||||||781
1613401500000|2021-02-15 15:05:00|||||||||1254
1613401800000|2021-02-15 15:10:00|||||||||152
1613402100000|2021-02-15 15:15:00|||||||||2089
1613402400000|2021-02-15 15:20:00|||||||||609
1613402700000|2021-02-15 15:25:00|||||||||846
1613403000000|2021-02-15 15:30:00|||||||||10282
1613403300000|2021-02-15 15:35:00|||||||||765
1613403600000|2021-02-15 15:40:00|||||||||1666
1613403900000|2021-02-15 15:45:00|||||||||5548
1613404200000|2021-02-15 15:50:00|||||||||3021
1613404500000|2021-02-15 15:55:00|||||||||953
1613404800000|2021-02-15 16:00:00|||||||||8539
1613405100000|2021-02-15 16:05:00|||||||||6972
1613405400000|2021-02-15 16:10:00|||||||||13553
1613405700000|2021-02-15 16:15:00|||||||||5220
1613406000000|2021-02-15 16:20:00|||||||||1847
1613406300000|2021-02-15 16:25:00|||||||||1405
1613406600000|2021-02-15 16:30:00|||||||||6950
1613406900000|2021-02-15 16:35:00|||||||||3604
1613407200000|2021-02-15 16:40:00|||||||||2805
1613407500000|2021-02-15 16:45:00|||||||||2056
1613407800000|2021-02-15 16:50:00|||||||||10292
1613408100000|2021-02-15 16:55:00|||||||||172
1613408400000|2021-02-15 17:00:00|||||||||1
1613408700000|2021-02-15 17:05:00|||||||||1014
1613409000000|2021-02-15 17:10:00|||||||||172
1613409300000|2021-02-15 17:15:00|||||||||123
1613409600000|2021-02-15 17:20:00|||||||||393
1613409900000|2021-02-15 17:25:00|||||||||366
1613410200000|2021-02-15 17:30:00|||||||||2
1613410500000|2021-02-15 17:35:00|||||||||6
1613410800000|2021-02-15 17:40:00|||||||||1
1613411100000|2021-02-15 17:45:00|||||||||169
1613411400000|2021-02-15 17:50:00|||||||||24
1613411700000|2021-02-15 17:55:00|||||||||266
1613412300000|2021-02-15 18:05:00|||||||||100
1613412600000|2021-02-15 18:10:00|||||||||648
1613413200000|2021-02-15 18:20:00|||||||||100
1613413800000|2021-02-15 18:30:00|||||||||33
1613415000000|2021-02-15 18:50:00|||||||||1
1613415600000|2021-02-15 19:00:00|||||||||109
1613415900000|2021-02-15 19:05:00|||||||||437
1613416200000|2021-02-15 19:10:00|||||||||6
1613417400000|2021-02-15 19:30:00|||||||||10
1613417700000|2021-02-15 19:35:00|||||||||57
1613418000000|2021-02-15 19:40:00|||||||||4
1613419800000|2021-02-15 20:10:00|||||||||9
1613420400000|2021-02-15 20:20:00|||||||||6
1613421900000|2021-02-15 20:45:00|||||||||269
1613422200000|2021-02-15 20:50:00|||||||||62
1613422500000|2021-02-15 20:55:00|||||||||14
1613458800000|2021-02-16 07:00:00|||||||||103
1613459100000|2021-02-16 07:05:00|||||||||139
1613459400000|2021-02-16 07:10:00|||||||||42
1613459700000|2021-02-16 07:15:00|||||||||37
1613460000000|2021-02-16 07:20:00|||||||||10
1613460600000|2021-02-16 07:30:00|||||||||97
1613461200000|2021-02-16 07:40:00|||||||||30
1613461500000|2021-02-16 07:45:00|||||||||44
1613461800000|2021-02-16 07:50:00|||||||||75
1613462100000|2021-02-16 07:55:00|||||||||236
1613462400000|2021-02-16 08:00:00|||||||||3341
1613462700000|2021-02-16 08:05:00|||||||||2189
1613463000000|2021-02-16 08:10:00|||||||||1495
1613463300000|2021-02-16 08:15:00|||||||||1146
1613463600000|2021-02-16 08:20:00|||||||||1028
1613463900000|2021-02-16 08:25:00|||||||||565
1613464200000|2021-02-16 08:30:00|||||||||913
1613464500000|2021-02-16 08:35:00|||||||||465
1613464800000|2021-02-16 08:40:00|||||||||1303
1613465100000|2021-02-16 08:45:00|||||||||1046
1613465400000|2021-02-16 08:50:00|||||||||503
1613465700000|2021-02-16 08:55:00|||||||||1460
1613466000000|2021-02-16 09:00:00|||||||||826
1613466300000|2021-02-16 09:05:00|||||||||134
1613466600000|2021-02-16 09:10:00|||||||||361
1613466900000|2021-02-16 09:15:00|||||||||625
1613467200000|2021-02-16 09:20:00|||||||||640
1613467500000|2021-02-16 09:25:00|||||||||194
1613467800000|2021-02-16 09:30:00|||||||||4027
1613468100000|2021-02-16 09:35:00|||||||||995
1613468400000|2021-02-16 09:40:00|||||||||532
1613468700000|2021-02-16 09:45:00|||||||||75
1613469000000|2021-02-16 09:50:00|||||||||710
1613469300000|2021-02-16 09:55:00|||||||||232
1613469600000|2021-02-16 10:00:00|||||||||2689
1613469900000|2021-02-16 10:05:00|||||||||2990
1613470200000|2021-02-16 10:10:00|||||||||85
1613470500000|2021-02-16 10:15:00|||||||||930
1613470800000|2021-02-16 10:20:00|||||||||470
1613471100000|2021-02-16 10:25:00|||||||||601
1613471400000|2021-02-16 10:30:00|||||||||614
1613471700000|2021-02-16 10:35:00|||||||||944
1613472000000|2021-02-16 10:40:00|||||||||1393
1613472300000|2021-02-16 10:45:00|||||||||734
1613472600000|2021-02-16 10:50:00|||||||||5306
1613472900000|2021-02-16 10:55:00|||||||||6818
1613473200000|2021-02-16 11:00:00|||||||||2215
1613473500000|2021-02-16 11:05:00|||||||||1708
1613473800000|2021-02-16 11:10:00|||||||||283
1613474100000|2021-02-16 11:15:00|||||||||35
1613474400000|2021-02-16 11:20:00|||||||||768
1613474700000|2021-02-16 11:25:00|||||||||292
1613475000000|2021-02-16 11:30:00|||||||||198
1613475300000|2021-02-16 11:35:00|||||||||2416
1613475600000|2021-02-16 11:40:00|||||||||1550
1613475900000|2021-02-16 11:45:00|||||||||749
1613476200000|2021-02-16 11:50:00|||||||||1191
1613476500000|2021-02-16 11:55:00|||||||||2608
1613476800000|2021-02-16 12:00:00|||||||||747
1613477100000|2021-02-16 12:05:00|||||||||2154
1613477400000|2021-02-16 12:10:00|||||||||56
1613477700000|2021-02-16 12:15:00|||||||||496
1613478000000|2021-02-16 12:20:00|||||||||344
1613478300000|2021-02-16 12:25:00|||||||||576
1613478600000|2021-02-16 12:30:00|||||||||202
1613478900000|2021-02-16 12:35:00|||||||||150
1613479200000|2021-02-16 12:40:00|||||||||39
1613479500000|2021-02-16 12:45:00|||||||||161
1613479800000|2021-02-16 12:50:00|||||||||23
1613480100000|2021-02-16 12:55:00|||||||||1240
1613480400000|2021-02-16 13:00:00|||||||||244
1613480700000|2021-02-16 13:05:00|||||||||216
1613481000000|2021-02-16 13:10:00|||||||||54
1613481300000|2021-02-16 13:15:00|||||||||498
1613481600000|2021-02-16 13:20:00|||||||||328
1613481900000|2021-02-16 13:25:00|||||||||250
1613482200000|2021-02-16 13:30:00|||||||||2308
1613482500000|2021-02-16 13:35:00|||||||||369
1613482800000|2021-02-16 13:40:00|||||||||259
1613483100000|2021-02-16 13:45:00|||||||||961
1613483400000|2021-02-16 13:50:00|||||||||317
1613483700000|2021-02-16 13:55:00|||||||||1360
1613484000000|2021-02-16 14:00:00|||||||||3969
1613484300000|2021-02-16 14:05:00|||||||||669
1613484600000|2021-02-16 14:10:00|||||||||453
1613484900000|2021-02-16 14:15:00|||||||||2225
1613485200000|2021-02-16 14:20:00|||||||||445
1613485500000|2021-02-16 14:25:00|||||||||895
1613485800000|2021-02-16 14:30:00|||||||||5295
1613486100000|2021-02-16 14:35:00|||||||||7026
1613486400000|2021-02-16 14:40:00|||||||||6094
1613486700000|2021-02-16 14:45:00|||||||||8851
1613487000000|2021-02-16 14:50:00|||||||||1942
1613487300000|2021-02-16 14:55:00|||||||||615
1613487600000|2021-02-16 15:00:00|||||||||1837
1613487900000|2021-02-16 15:05:00|||||||||1000
1613488200000|2021-02-16 15:10:00|||||||||2221
1613488500000|2021-02-16 15:15:00|||||||||2505
1613488800000|2021-02-16 15:20:00|||||||||2493
1613489100000|2021-02-16 15:25:00|||||||||1589
1613489400000|2021-02-16 15:30:00|||||||||1612
1613489700000|2021-02-16 15:35:00|||||||||788
1613490000000|2021-02-16 15:40:00|||||||||5479
1613490300000|2021-02-16 15:45:00|||||||||1270
1613490600000|2021-02-16 15:50:00|||||||||2597
1613490900000|2021-02-16 15:55:00|||||||||3511
1613491200000|2021-02-16 16:00:00|||||||||586
1613491500000|2021-02-16 16:05:00|||||||||5131
1613491800000|2021-02-16 16:10:00|||||||||2465
1613492100000|2021-02-16 16:15:00|||||||||1646
1613492400000|2021-02-16 16:20:00|||||||||5182
1613492700000|2021-02-16 16:25:00|||||||||2826
1613493000000|2021-02-16 16:30:00|||||||||6770
1613493300000|2021-02-16 16:35:00|||||||||1374
1613493600000|2021-02-16 16:40:00|||||||||130
1613493900000|2021-02-16 16:45:00|||||||||772
1613494200000|2021-02-16 16:50:00|||||||||267
1613494500000|2021-02-16 16:55:00|||||||||254
1613494800000|2021-02-16 17:00:00|||||||||660
1613495100000|2021-02-16 17:05:00|||||||||630
1613495400000|2021-02-16 17:10:00|||||||||971
1613495700000|2021-02-16 17:15:00|||||||||69
1613496000000|2021-02-16 17:20:00|||||||||821
1613496300000|2021-02-16 17:25:00|||||||||403
1613496600000|2021-02-16 17:30:00|||||||||1135
1613496900000|2021-02-16 17:35:00|||||||||205
1613497200000|2021-02-16 17:40:00|||||||||16
1613497500000|2021-02-16 17:45:00|||||||||9
1613497800000|2021-02-16 17:50:00|||||||||15192
1613498100000|2021-02-16 17:55:00|||||||||32
1613498400000|2021-02-16 18:00:00|||||||||10
1613498700000|2021-02-16 18:05:00|||||||||16
1613499300000|2021-02-16 18:15:00|||||||||1
1613499600000|2021-02-16 18:20:00|||||||||35
1613499900000|2021-02-16 18:25:00|||||||||7
1613500200000|2021-02-16 18:30:00|||||||||18
1613500500000|2021-02-16 18:35:00|||||||||101
1613500800000|2021-02-16 18:40:00|||||||||47
1613501100000|2021-02-16 18:45:00|||||||||5
1613501400000|2021-02-16 18:50:00|||||||||24
1613501700000|2021-02-16 18:55:00|||||||||51
1613502000000|2021-02-16 19:00:00|||||||||29
1613502300000|2021-02-16 19:05:00|||||||||42
1613502600000|2021-02-16 19:10:00|||||||||4
1613502900000|2021-02-16 19:15:00|||||||||134
1613503200000|2021-02-16 19:20:00|||||||||6
1613503500000|2021-02-16 19:25:00|||||||||28
1613503800000|2021-02-16 19:30:00|||||||||30
1613504100000|2021-02-16 19:35:00|||||||||501
1613504400000|2021-02-16 19:40:00|||||||||41
1613504700000|2021-02-16 19:45:00|||||||||110
1613505000000|2021-02-16 19:50:00|||||||||43
1613505300000|2021-02-16 19:55:00|||||||||34
1613505600000|2021-02-16 20:00:00|||||||||10
1613505900000|2021-02-16 20:05:00|||||||||24
1613506200000|2021-02-16 20:10:00|||||||||133
1613506500000|2021-02-16 20:15:00|||||||||18
1613506800000|2021-02-16 20:20:00|||||||||13
1613507100000|2021-02-16 20:25:00|||||||||22
1613507400000|2021-02-16 20:30:00|||||||||290
1613507700000|2021-02-16 20:35:00|||||||||126
1613508000000|2021-02-16 20:40:00|||||||||233
1613508300000|2021-02-16 20:45:00|||||||||645
1613508600000|2021-02-16 20:50:00|||||||||105
1613508900000|2021-02-16 20:55:00|||||||||531
1613545500000|2021-02-17 07:05:00|||||||||70
1613545800000|2021-02-17 07:10:00|||||||||10
1613546100000|2021-02-17 07:15:00|||||||||7
1613546400000|2021-02-17 07:20:00|||||||||79
1613546700000|2021-02-17 07:25:00|||||||||173
1613547300000|2021-02-17 07:35:00|||||||||6
1613547900000|2021-02-17 07:45:00|||||||||149
1613548200000|2021-02-17 07:50:00|||||||||15
1613548500000|2021-02-17 07:55:00|||||||||717
1613548800000|2021-02-17 08:00:00|||||||||4633
1613549100000|2021-02-17 08:05:00|||||||||4827
1613549400000|2021-02-17 08:10:00|||||||||1232
1613549700000|2021-02-17 08:15:00|||||||||934
1613550000000|2021-02-17 08:20:00|||||||||2330
1613550300000|2021-02-17 08:25:00|||||||||1255
1613550600000|2021-02-17 08:30:00|||||||||1200
1613550900000|2021-02-17 08:35:00|||||||||704
1613551200000|2021-02-17 08:40:00|||||||||176
1613551500000|2021-02-17 08:45:00|||||||||423
1613551800000|2021-02-17 08:50:00|||||||||4541
1613552100000|2021-02-17 08:55:00|||||||||6964
1613552400000|2021-02-17 09:00:00|||||||||2233
1613552700000|2021-02-17 09:05:00|||||||||3469
1613553000000|2021-02-17 09:10:00|||||||||705
1613553300000|2021-02-17 09:15:00|||||||||827
1613553600000|2021-02-17 09:20:00|||||||||2564
1613553900000|2021-02-17 09:25:00|||||||||8431
1613554200000|2021-02-17 09:30:00|||||||||2250
1613554500000|2021-02-17 09:35:00|||||||||1650
1613554800000|2021-02-17 09:40:00|||||||||318
1613555100000|2021-02-17 09:45:00|||||||||156
1613555400000|2021-02-17 09:50:00|||||||||870
1613555700000|2021-02-17 09:55:00|||||||||845
1613556000000|2021-02-17 10:00:00|||||||||462
1613556300000|2021-02-17 10:05:00|||||||||427
1613556600000|2021-02-17 10:10:00|||||||||420
1613556900000|2021-02-17 10:15:00|||||||||2543
1613557200000|2021-02-17 10:20:00|||||||||1132
1613557500000|2021-02-17 10:25:00|||||||||2016
1613557800000|2021-02-17 10:30:00|||||||||69
1613558100000|2021-02-17 10:35:00|||||||||162
1613558400000|2021-02-17 10:40:00|||||||||510
1613558700000|2021-02-17 10:45:00|||||||||335
1613559000000|2021-02-17 10:50:00|||||||||256
1613559300000|2021-02-17 10:55:00|||||||||481
1613559600000|2021-02-17 11:00:00|||||||||588
1613559900000|2021-02-17 11:05:00|||||||||805
1613560200000|2021-02-17 11:10:00|||||||||1702
1613560500000|2021-02-17 11:15:00|||||||||283
1613560800000|2021-02-17 11:20:00|||||||||570
1613561100000|2021-02-17 11:25:00|||||||||1171
1613561400000|2021-02-17 11:30:00|||||||||562
1613561700000|2021-02-17 11:35:00|||||||||63
1613562000000|2021-02-17 11:40:00|||||||||210
1613562300000|2021-02-17 11:45:00|||||||||194
1613562600000|2021-02-17 11:50:00|||||||||108
1613562900000|2021-02-17 11:55:00|||||||||2600
1613563200000|2021-02-17 12:00:00|||||||||332
1613563500000|2021-02-17 12:05:00|||||||||849
1613563800000|2021-02-17 12:10:00|||||||||994
1613564100000|2021-02-17 12:15:00|||||||||344
1613564400000|2021-02-17 12:20:00|||||||||134
1613564700000|2021-02-17 12:25:00|||||||||406
1613565000000|2021-02-17 12:30:00|||||||||247
1613565300000|2021-02-17 12:35:00|||||||||874
1613565600000|2021-02-17 12:40:00|||||||||174
1613565900000|2021-02-17 12:45:00|||||||||434
1613566200000|2021-02-17 12:50:00|||||||||282
1613566500000|2021-02-17 12:55:00|||||||||193
1613566800000|2021-02-17 13:00:00|||||||||544
1613567100000|2021-02-17 13:05:00|||||||||252
1613567400000|2021-02-17 13:10:00|||||||||1129
1613567700000|2021-02-17 13:15:00|||||||||1202
1613568000000|2021-02-17 13:20:00|||||||||393
1613568300000|2021-02-17 13:25:00|||||||||1170
1613568600000|2021-02-17 13:30:00|||||||||8517
1613568900000|2021-02-17 13:35:00|||||||||1932
1613569200000|2021-02-17 13:40:00|||||||||1403
1613569500000|2021-02-17 13:45:00|||||||||507
1613569800000|2021-02-17 13:50:00|||||||||2679
1613570100000|2021-02-17 13:55:00|||||||||3333
1613570400000|2021-02-17 14:00:00|||||||||859
1613570700000|2021-02-17 14:05:00|||||||||4524
1613571000000|2021-02-17 14:10:00|||||||||903
1613571300000|2021-02-17 14:15:00|||||||||763
1613571600000|2021-02-17 14:20:00|||||||||549
1613571900000|2021-02-17 14:25:00|||||||||3872
1613572200000|2021-02-17 14:30:00|||||||||5033
1613572500000|2021-02-17 14:35:00|||||||||13700
1613572800000|2021-02-17 14:40:00|||||||||6336
1613573100000|2021-02-17 14:45:00|||||||||4104
1613573400000|2021-02-17 14:50:00|||||||||1492
1613573700000|2021-02-17 14:55:00|||||||||1091
1613574000000|2021-02-17 15:00:00|||||||||1122
1613574300000|2021-02-17 15:05:00|||||||||1982
1613574600000|2021-02-17 15:10:00|||||||||1971
1613574900000|2021-02-17 15:15:00|||||||||2104
1613575200000|2021-02-17 15:20:00|||||||||846
1613575500000|2021-02-17 15:25:00|||||||||1380
1613575800000|2021-02-17 15:30:00|||||||||5837
1613576100000|2021-02-17 15:35:00|||||||||6488
1613576400000|2021-02-17 15:40:00|||||||||614
1613576700000|2021-02-17 15:45:00|||||||||1143
1613577000000|2021-02-17 15:50:00|||||||||2772
1613577300000|2021-02-17 15:55:00|||||||||1377
1613577600000|2021-02-17 16:00:00|||||||||2879
1613577900000|2021-02-17 16:05:00|||||||||5173
1613578200000|2021-02-17 16:10:00|||||||||4468
1613578500000|2021-02-17 16:15:00|||||||||4595
1613578800000|2021-02-17 16:20:00|||||||||2756
1613579100000|2021-02-17 16:25:00|||||||||8884
1613579400000|2021-02-17 16:30:00|||||||||5708
1613579700000|2021-02-17 16:35:00|||||||||2696
1613580000000|2021-02-17 16:40:00|||||||||863
1613580300000|2021-02-17 16:45:00|||||||||51
1613580600000|2021-02-17 16:50:00|||||||||1521
1613580900000|2021-02-17 16:55:00|||||||||795
1613581200000|2021-02-17 17:00:00|||||||||912
1613581500000|2021-02-17 17:05:00|||||||||260
1613581800000|2021-02-17 17:10:00|||||||||4
1613582100000|2021-02-17 17:15:00|||||||||273
1613582400000|2021-02-17 17:20:00|||||||||116
1613582700000|2021-02-17 17:25:00|||||||||154
1613583000000|2021-02-17 17:30:00|||||||||128
1613583300000|2021-02-17 17:35:00|||||||||1110
1613583600000|2021-02-17 17:40:00|||||||||1022
1613583900000|2021-02-17 17:45:00|||||||||747
1613584200000|2021-02-17 17:50:00|||||||||218
1613584500000|2021-02-17 17:55:00|||||||||357
1613584800000|2021-02-17 18:00:00|||||||||11
1613585100000|2021-02-17 18:05:00|||||||||35
1613585400000|2021-02-17 18:10:00|||||||||6
1613586000000|2021-02-17 18:20:00|||||||||123
1613586300000|2021-02-17 18:25:00|||||||||9
1613586600000|2021-02-17 18:30:00|||||||||10
1613586900000|2021-02-17 18:35:00|||||||||15
1613587200000|2021-02-17 18:40:00|||||||||253
1613587800000|2021-02-17 18:50:00|||||||||6
1613588100000|2021-02-17 18:55:00|||||||||124
1613588400000|2021-02-17 19:00:00|||||||||25
1613588700000|2021-02-17 19:05:00|||||||||744
1613589000000|2021-02-17 19:10:00|||||||||85
1613589300000|2021-02-17 19:15:00|||||||||6
1613589600000|2021-02-17 19:20:00|||||||||6
1613590200000|2021-02-17 19:30:00|||||||||222
1613590500000|2021-02-17 19:35:00|||||||||513
1613590800000|2021-02-17 19:40:00|||||||||6
1613591100000|2021-02-17 19:45:00|||||||||2
1613591400000|2021-02-17 19:50:00|||||||||3
1613591700000|2021-02-17 19:55:00|||||||||18
1613592000000|2021-02-17 20:00:00|||||||||8
1613592300000|2021-02-17 20:05:00|||||||||308
1613592600000|2021-02-17 20:10:00|||||||||7
1613593200000|2021-02-17 20:20:00|||||||||79
1613593500000|2021-02-17 20:25:00|||||||||108
1613593800000|2021-02-17 20:30:00|||||||||21
1613594100000|2021-02-17 20:35:00|||||||||18
1613594400000|2021-02-17 20:40:00|||||||||1
1613594700000|2021-02-17 20:45:00|||||||||117
1613595000000|2021-02-17 20:50:00|||||||||116
1613595300000|2021-02-17 20:55:00|||||||||398
1613631600000|2021-02-18 07:00:00|||||||||1920
1613631900000|2021-02-18 07:05:00|||||||||29
1613632200000|2021-02-18 07:10:00|||||||||181
1613632500000|2021-02-18 07:15:00|||||||||134
1613632800000|2021-02-18 07:20:00|||||||||57
1613633100000|2021-02-18 07:25:00|||||||||346
1613633400000|2021-02-18 07:30:00|||||||||103
1613634000000|2021-02-18 07:40:00|||||||||36
1613634300000|2021-02-18 07:45:00|||||||||4
1613634600000|2021-02-18 07:50:00|||||||||234
1613634900000|2021-02-18 07:55:00|||||||||49
1613635200000|2021-02-18 08:00:00|||||||||1353
1613635500000|2021-02-18 08:05:00|||||||||1086
1613635800000|2021-02-18 08:10:00|||||||||463
1613636100000|2021-02-18 08:15:00|||||||||983
1613636400000|2021-02-18 08:20:00|||||||||2334
1613636700000|2021-02-18 08:25:00|||||||||2770
1613637000000|2021-02-18 08:30:00|||||||||1249
1613637300000|2021-02-18 08:35:00|||||||||154
1613637600000|2021-02-18 08:40:00|||||||||437
1613637900000|2021-02-18 08:45:00|||||||||963
1613638200000|2021-02-18 08:50:00|||||||||606
1613638500000|2021-02-18 08:55:00|||||||||294
1613638800000|2021-02-18 09:00:00|||||||||761
1613639100000|2021-02-18 09:05:00|||||||||1211
1613639400000|2021-02-18 09:10:00|||||||||40
1613639700000|2021-02-18 09:15:00|||||||||649
1613640000000|2021-02-18 09:20:00|||||||||1530
1613640300000|2021-02-18 09:25:00|||||||||1818
1613640600000|2021-02-18 09:30:00|||||||||1338
1613640900000|2021-02-18 09:35:00|||||||||664
1613641200000|2021-02-18 09:40:00|||||||||925
1613641500000|2021-02-18 09:45:00|||||||||539
1613641800000|2021-02-18 09:50:00|||||||||1017
1613642100000|2021-02-18 09:55:00|||||||||529
1613642400000|2021-02-18 10:00:00|||||||||874
1613642700000|2021-02-18 10:05:00|||||||||7671
1613643000000|2021-02-18 10:10:00|||||||||583
1613643300000|2021-02-18 10:15:00|||||||||4608
1613643600000|2021-02-18 10:20:00|||||||||763
1613643900000|2021-02-18 10:25:00|||||||||1036
1613644200000|2021-02-18 10:30:00|||||||||1069
1613644500000|2021-02-18 10:35:00|||||||||1071
1613644800000|2021-02-18 10:40:00|||||||||1340
1613645100000|2021-02-18 10:45:00|||||||||22656
1613645400000|2021-02-18 10:50:00|||||||||4817
1613645700000|2021-02-18 10:55:00|||||||||1852
1613646000000|2021-02-18 11:00:00|||||||||2113
1613646300000|2021-02-18 11:05:00|||||||||2530
1613646600000|2021-02-18 11:10:00|||||||||1427
1613646900000|2021-02-18 11:15:00|||||||||3674
1613647200000|2021-02-18 11:20:00|||||||||3344
1613647500000|2021-02-18 11:25:00|||||||||509
1613647800000|2021-02-18 11:30:00|||||||||1127
1613648100000|2021-02-18 11:35:00|||||||||2017
1613648400000|2021-02-18 11:40:00|||||||||515
1613648700000|2021-02-18 11:45:00|||||||||2098
1613649000000|2021-02-18 11:50:00|||||||||971
1613649300000|2021-02-18 11:55:00|||||||||1424
1613649600000|2021-02-18 12:00:00|||||||||2188
1613649900000|2021-02-18 12:05:00|||||||||1707
1613650200000|2021-02-18 12:10:00|||||||||498
1613650500000|2021-02-18 12:15:00|||||||||2803
1613650800000|2021-02-18 12:20:00|||||||||1145
1613651100000|2021-02-18 12:25:00|||||||||427
1613651400000|2021-02-18 12:30:00|||||||||1153
1613651700000|2021-02-18 12:35:00|||||||||1115
1613652000000|2021-02-18 12:40:00|||||||||553
1613652300000|2021-02-18 12:45:00|||||||||1053
1613652600000|2021-02-18 12:50:00|||||||||8802
1613652900000|2021-02-18 12:55:00|||||||||352
1613653200000|2021-02-18 13:00:00|||||||||2010
1613653500000|2021-02-18 13:05:00|||||||||538
1613653800000|2021-02-18 13:10:00|||||||||996
1613654100000|2021-02-18 13:15:00|||||||||4601
1613654400000|2021-02-18 13:20:00|||||||||810
1613654700000|2021-02-18 13:25:00|||||||||2309
1613655000000|2021-02-18 13:30:00|||||||||4416
1613655300000|2021-02-18 13:35:00|||||||||3046
1613655600000|2021-02-18 13:40:00|||||||||5279
1613655900000|2021-02-18 13:45:00|||||||||3345
1613656200000|2021-02-18 13:50:00|||||||||572
1613656500000|2021-02-18 13:55:00|||||||||1172
1613656800000|2021-02-18 14:00:00|||||||||3973
1613657100000|2021-02-18 14:05:00|||||||||810
1613657400000|2021-02-18 14:10:00|||||||||630
1613657700000|2021-02-18 14:15:00|||||||||1462
1613658000000|2021-02-18 14:20:00|||||||||1885
1613658300000|2021-02-18 14:25:00|||||||||1348
1613658600000|2021-02-18 14:30:00|||||||||5554
1613658900000|2021-02-18 14:35:00|||||||||4260
1613659200000|2021-02-18 14:40:00|||||||||1849
1613659500000|2021-02-18 14:45:00|||||||||658
1613659800000|2021-02-18 14:50:00|||||||||888
1613660100000|2021-02-18 14:55:00|||||||||1449
1613660400000|2021-02-18 15:00:00|||||||||1047
1613660700000|2021-02-18 15:05:00|||||||||1749
1613661000000|2021-02-18 15:10:00|||||||||948
1613661300000|2021-02-18 15:15:00|||||||||1200
1613661600000|2021-02-18 15:20:00|||||||||1369
1613661900000|2021-02-18 15:25:00|||||||||1532
1613662200000|2021-02-18 15:30:00|||||||||1700
1613662500000|2021-02-18 15:35:00|||||||||2195
1613662800000|2021-02-18 15:40:00|||||||||1928
1613663100000|2021-02-18 15:45:00|||||||||1868
1613663400000|2021-02-18 15:50:00|||||||||1515
1613663700000|2021-02-18 15:55:00|||||||||2558
1613664000000|2021-02-18 16:00:00|||||||||2245
1613664300000|2021-02-18 16:05:00|||||||||983
1613664600000|2021-02-18 16:10:00|||||||||1077
1613664900000|2021-02-18 16:15:00|||||||||1414
1613665200000|2021-02-18 16:20:00|||||||||886
1613665500000|2021-02-18 16:25:00|||||||||3326
1613665800000|2021-02-18 16:30:00|||||||||6206
1613666100000|2021-02-18 16:35:00|||||||||3564
1613666400000|2021-02-18 16:40:00|||||||||1934
1613666700000|2021-02-18 16:45:00|||||||||56
1613667000000|2021-02-18 16:50:00|||||||||6319
1613667300000|2021-02-18 16:55:00|||||||||3101
1613667600000|2021-02-18 17:00:00|||||||||768
1613667900000|2021-02-18 17:05:00|||||||||757
1613668200000|2021-02-18 17:10:00|||||||||150
1613668500000|2021-02-18 17:15:00|||||||||72
1613668800000|2021-02-18 17:20:00|||||||||1008
1613669100000|2021-02-18 17:25:00|||||||||565
1613669400000|2021-02-18 17:30:00|||||||||235
1613669700000|2021-02-18 17:35:00|||||||||784
1613670000000|2021-02-18 17:40:00|||||||||57
1613670300000|2021-02-18 17:45:00|||||||||307
1613670600000|2021-02-18 17:50:00|||||||||490
1613670900000|2021-02-18 17:55:00|||||||||8
1613671500000|2021-02-18 18:05:00|||||||||2
1613671800000|2021-02-18 18:10:00|||||||||1024
1613672100000|2021-02-18 18:15:00|||||||||63
1613672400000|2021-02-18 18:20:00|||||||||639
1613672700000|2021-02-18 18:25:00|||||||||1109
1613673000000|2021-02-18 18:30:00|||||||||360
1613673900000|2021-02-18 18:45:00|||||||||12
1613674200000|2021-02-18 18:50:00|||||||||2
1613674800000|2021-02-18 19:00:00|||||||||17
1613676600000|2021-02-18 19:30:00|||||||||160
1613676900000|2021-02-18 19:35:00|||||||||524
1613677200000|2021-02-18 19:40:00|||||||||41
1613677500000|2021-02-18 19:45:00|||||||||128
1613677800000|2021-02-18 19:50:00|||||||||282
1613678100000|2021-02-18 19:55:00|||||||||5
1613678400000|2021-02-18 20:00:00|||||||||57
1613678700000|2021-02-18 20:05:00|||||||||5
1613679000000|2021-02-18 20:10:00|||||||||19
1613679600000|2021-02-18 20:20:00|||||||||18
1613679900000|2021-02-18 20:25:00|||||||||10
1613680200000|2021-02-18 20:30:00|||||||||2
1613680500000|2021-02-18 20:35:00|||||||||1
1613680800000|2021-02-18 20:40:00|||||||||25
1613681100000|2021-02-18 20:45:00|||||||||244
1613681400000|2021-02-18 20:50:00|||||||||40
1613681700000|2021-02-18 20:55:00|||||||||188
1613704200000|2021-02-19 03:10:00|||||||||1
1613704500000|2021-02-19 03:15:00|||||||||1
1613704800000|2021-02-19 03:20:00|||||||||1
1613705400000|2021-02-19 03:30:00|||||||||1
1613705700000|2021-02-19 03:35:00|||||||||1
1613706000000|2021-02-19 03:40:00|||||||||1
1613706600000|2021-02-19 03:50:00|||||||||1
1613706900000|2021-02-19 03:55:00|||||||||1
1613707200000|2021-02-19 04:00:00|||||||||1
1613707800000|2021-02-19 04:10:00|||||||||1
1613708100000|2021-02-19 04:15:00|||||||||1
1613708400000|2021-02-19 04:20:00|||||||||1
1613709000000|2021-02-19 04:30:00|||||||||1
1613709300000|2021-02-19 04:35:00|||||||||1
1613709900000|2021-02-19 04:45:00|||||||||1
1613710200000|2021-02-19 04:50:00|||||||||1
1613710500000|2021-02-19 04:55:00|||||||||1
1613711100000|2021-02-19 05:05:00|||||||||1
1613711400000|2021-02-19 05:10:00|||||||||1
1613711700000|2021-02-19 05:15:00|||||||||1
1613712300000|2021-02-19 05:25:00|||||||||1
1613712600000|2021-02-19 05:30:00|||||||||1
1613712900000|2021-02-19 05:35:00|||||||||1
1613713500000|2021-02-19 05:45:00|||||||||1
1613713800000|2021-02-19 05:50:00|||||||||1
1613714100000|2021-02-19 05:55:00|||||||||1
1613714700000|2021-02-19 06:05:00|||||||||1
1613715000000|2021-02-19 06:10:00|||||||||1
1613715300000|2021-02-19 06:15:00|||||||||1
1613715900000|2021-02-19 06:25:00|||||||||1
1613716200000|2021-02-19 06:30:00|||||||||1
1613716500000|2021-02-19 06:35:00|||||||||1
1613717100000|2021-02-19 06:45:00|||||||||44
1613717700000|2021-02-19 06:55:00|||||||||2
1613718000000|2021-02-19 07:00:00|||||||||42
1613718300000|2021-02-19 07:05:00|||||||||106
1613718600000|2021-02-19 07:10:00|||||||||151
1613718900000|2021-02-19 07:15:00|||||||||158
1613719200000|2021-02-19 07:20:00|||||||||78
1613719500000|2021-02-19 07:25:00|||||||||44
1613719800000|2021-02-19 07:30:00|||||||||11
1613720100000|2021-02-19 07:35:00|||||||||69
1613720400000|2021-02-19 07:40:00|||||||||293
1613720700000|2021-02-19 07:45:00|||||||||101
1613721000000|2021-02-19 07:50:00|||||||||204
1613721300000|2021-02-19 07:55:00|||||||||588
1613721600000|2021-02-19 08:00:00|||||||||2806
1613721900000|2021-02-19 08:05:00|||||||||2522
1613722200000|2021-02-19 08:10:00|||||||||796
1613722500000|2021-02-19 08:15:00|||||||||2281
1613722800000|2021-02-19 08:20:00|||||||||411
1613723100000|2021-02-19 08:25:00|||||||||523
1613723400000|2021-02-19 08:30:00|||||||||1122
1613723700000|2021-02-19 08:35:00|||||||||1057
1613724000000|2021-02-19 08:40:00|||||||||1202
1613724300000|2021-02-19 08:45:00|||||||||4148
1613724600000|2021-02-19 08:50:00|||||||||93
1613724900000|2021-02-19 08:55:00|||||||||1968
1613725200000|2021-02-19 09:00:00|||||||||1116
1613725500000|2021-02-19 09:05:00|||||||||633
1613725800000|2021-02-19 09:10:00|||||||||74
1613726100000|2021-02-19 09:15:00|||||||||376
1613726400000|2021-02-19 09:20:00|||||||||663
1613726700000|2021-02-19 09:25:00|||||||||1269
1613727000000|2021-02-19 09:30:00|||||||||1372
1613727300000|2021-02-19 09:35:00|||||||||10292
1613727600000|2021-02-19 09:40:00|||||||||2423
1613727900000|2021-02-19 09:45:00|||||||||1843
1613728200000|2021-02-19 09:50:00|||||||||1245
1613728500000|2021-02-19 09:55:00|||||||||957
1613728800000|2021-02-19 10:00:00|||||||||749
1613729100000|2021-02-19 10:05:00|||||||||520
1613729400000|2021-02-19 10:10:00|||||||||1851
1613729700000|2021-02-19 10:15:00|||||||||1935
1613730000000|2021-02-19 10:20:00|||||||||1357
1613730300000|2021-02-19 10:25:00|||||||||213
1613730600000|2021-02-19 10:30:00|||||||||347
1613730900000|2021-02-19 10:35:00|||||||||546
1613731200000|2021-02-19 10:40:00|||||||||754
1613731500000|2021-02-19 10:45:00|||||||||8075
1613731800000|2021-02-19 10:50:00|||||||||10492
1613732100000|2021-02-19 10:55:00|||||||||8628
1613732400000|2021-02-19 11:00:00|||||||||6110
1613732700000|2021-02-19 11:05:00|||||||||295
1613733000000|2021-02-19 11:10:00|||||||||1623
1613733300000|2021-02-19 11:15:00|||||||||1710
1613733600000|2021-02-19 11:20:00|||||||||876
1613733900000|2021-02-19 11:25:00|||||||||246
1613734200000|2021-02-19 11:30:00|||||||||670
1613734500000|2021-02-19 11:35:00|||||||||175
1613734800000|2021-02-19 11:40:00|||||||||727
1613735100000|2021-02-19 11:45:00|||||||||327
1613735400000|2021-02-19 11:50:00|||||||||1784
1613735700000|2021-02-19 11:55:00|||||||||234
1613736000000|2021-02-19 12:00:00|||||||||1209
1613736300000|2021-02-19 12:05:00|||||||||116
1613736600000|2021-02-19 12:10:00|||||||||148
1613736900000|2021-02-19 12:15:00|||||||||71
1613737200000|2021-02-19 12:20:00|||||||||171
1613737500000|2021-02-19 12:25:00|||||||||375
1613737800000|2021-02-19 12:30:00|||||||||183
1613738100000|2021-02-19 12:35:00|||||||||207
1613738400000|2021-02-19 12:40:00|||||||||486
1613738700000|2021-02-19 12:45:00|||||||||83
1613739000000|2021-02-19 12:50:00|||||||||1012
1613739300000|2021-02-19 12:55:00|||||||||62
1613739600000|2021-02-19 13:00:00|||||||||848
1613739900000|2021-02-19 13:05:00|||||||||391
1613740200000|2021-02-19 13:10:00|||||||||5233
1613740500000|2021-02-19 13:15:00|||||||||213
1613740800000|2021-02-19 13:20:00|||||||||1
1613741100000|2021-02-19 13:25:00|||||||||657
1613741400000|2021-02-19 13:30:00|||||||||663
1613741700000|2021-02-19 13:35:00|||||||||448
1613742000000|2021-02-19 13:40:00|||||||||273
1613742300000|2021-02-19 13:45:00|||||||||242
1613742600000|2021-02-19 13:50:00|||||||||1564
1613742900000|2021-02-19 13:55:00|||||||||340
1613743200000|2021-02-19 14:00:00|||||||||920
1613743800000|2021-02-19 14:10:00|||||||||247
1613744100000|2021-02-19 14:15:00|||||||||1880
1613744400000|2021-02-19 14:20:00|||||||||1149
1613744700000|2021-02-19 14:25:00|||||||||893
1613745000000|2021-02-19 14:30:00|||||||||4936
1613745300000|2021-02-19 14:35:00|||||||||1327
1613745600000|2021-02-19 14:40:00|||||||||1657
1613745900000|2021-02-19 14:45:00|||||||||5176
1613746200000|2021-02-19 14:50:00|||||||||514
1613746500000|2021-02-19 14:55:00|||||||||3525
1613746800000|2021-02-19 15:00:00|||||||||1811
1613747100000|2021-02-19 15:05:00|||||||||1754
1613747400000|2021-02-19 15:10:00|||||||||4957
1613747700000|2021-02-19 15:15:00|||||||||2472
1613748000000|2021-02-19 15:20:00|||||||||1541
1613748300000|2021-02-19 15:25:00|||||||||4156
1613748600000|2021-02-19 15:30:00|||||||||543
1613748900000|2021-02-19 15:35:00|||||||||2072
1613749200000|2021-02-19 15:40:00|||||||||2263
1613749500000|2021-02-19 15:45:00|||||||||805
1613749800000|2021-02-19 15:50:00|||||||||3672
1613750100000|2021-02-19 15:55:00|||||||||2225
1613750400000|2021-02-19 16:00:00|||||||||1319
1613750700000|2021-02-19 16:05:00|||||||||7741
1613751000000|2021-02-19 16:10:00|||||||||7095
1613751300000|2021-02-19 16:15:00|||||||||1642
1613751600000|2021-02-19 16:20:00|||||||||11837
1613751900000|2021-02-19 16:25:00|||||||||5936
1613752200000|2021-02-19 16:30:00|||||||||7362
1613752500000|2021-02-19 16:35:00|||||||||3370
1613752800000|2021-02-19 16:40:00|||||||||10609
1613753100000|2021-02-19 16:45:00|||||||||1137
1613753400000|2021-02-19 16:50:00|||||||||1663
1613753700000|2021-02-19 16:55:00|||||||||671
1613754000000|2021-02-19 17:00:00|||||||||467
1613754300000|2021-02-19 17:05:00|||||||||151
1613754600000|2021-02-19 17:10:00|||||||||65
1613754900000|2021-02-19 17:15:00|||||||||95
1613755200000|2021-02-19 17:20:00|||||||||816
1613755500000|2021-02-19 17:25:00|||||||||97
1613755800000|2021-02-19 17:30:00|||||||||133
1613756100000|2021-02-19 17:35:00|||||||||515
1613756400000|2021-02-19 17:40:00|||||||||9
1613756700000|2021-02-19 17:45:00|||||||||305
1613757000000|2021-02-19 17:50:00|||||||||489
1613757300000|2021-02-19 17:55:00|||||||||196
1613757600000|2021-02-19 18:00:00|||||||||1551
1613757900000|2021-02-19 18:05:00|||||||||312
1613758200000|2021-02-19 18:10:00|||||||||266
1613758500000|2021-02-19 18:15:00|||||||||550
1613758800000|2021-02-19 18:20:00|||||||||24
1613759100000|2021-02-19 18:25:00|||||||||14
1613759400000|2021-02-19 18:30:00|||||||||100
1613760000000|2021-02-19 18:40:00|||||||||9
1613760600000|2021-02-19 18:50:00|||||||||19
1613761200000|2021-02-19 19:00:00|||||||||405
1613762100000|2021-02-19 19:15:00|||||||||571
1613762400000|2021-02-19 19:20:00|||||||||162
1613763000000|2021-02-19 19:30:00|||||||||138
1613763300000|2021-02-19 19:35:00|||||||||244
1613763600000|2021-02-19 19:40:00|||||||||39
1613763900000|2021-02-19 19:45:00|||||||||9
1613764200000|2021-02-19 19:50:00|||||||||4
1613764500000|2021-02-19 19:55:00|||||||||37
1613764800000|2021-02-19 20:00:00|||||||||78
1613765100000|2021-02-19 20:05:00|||||||||18
1613765400000|2021-02-19 20:10:00|||||||||84
1613766000000|2021-02-19 20:20:00|||||||||6
1613766600000|2021-02-19 20:30:00|||||||||92
1613766900000|2021-02-19 20:35:00|||||||||968
1613767200000|2021-02-19 20:40:00|||||||||458
1613767500000|2021-02-19 20:45:00|||||||||339
1613767800000|2021-02-19 20:50:00|||||||||312
1613768100000|2021-02-19 20:55:00|||||||||119
1613953800000|2021-02-22 00:30:00|||||||||49
1613954100000|2021-02-22 00:35:00|||||||||2
1613954700000|2021-02-22 00:45:00|||||||||50
1613955000000|2021-02-22 00:50:00|||||||||4
1613956500000|2021-02-22 01:15:00|||||||||78
1613956800000|2021-02-22 01:20:00|||||||||3
1613958300000|2021-02-22 01:45:00|||||||||50
1613959200000|2021-02-22 02:00:00|||||||||7
1613959800000|2021-02-22 02:10:00|||||||||1
1613961000000|2021-02-22 02:30:00|||||||||39
1613961900000|2021-02-22 02:45:00|||||||||8
1613962200000|2021-02-22 02:50:00|||||||||44
1613962500000|2021-02-22 02:55:00|||||||||50
1613962800000|2021-02-22 03:00:00|||||||||1
1613966100000|2021-02-22 03:55:00|||||||||49
1613966700000|2021-02-22 04:05:00|||||||||11
1613968200000|2021-02-22 04:30:00|||||||||41
1613969400000|2021-02-22 04:50:00|||||||||14
1613969700000|2021-02-22 04:55:00|||||||||45
1613970000000|2021-02-22 05:00:00|||||||||69
1613970600000|2021-02-22 05:10:00|||||||||4
1613970900000|2021-02-22 05:15:00|||||||||2
1613971200000|2021-02-22 05:20:00|||||||||70
1613971800000|2021-02-22 05:30:00|||||||||1
1613972100000|2021-02-22 05:35:00|||||||||96
1613972700000|2021-02-22 05:45:00|||||||||6
1613973000000|2021-02-22 05:50:00|||||||||20
1613973300000|2021-02-22 05:55:00|||||||||2
1613976600000|2021-02-22 06:50:00|||||||||84
1613976900000|2021-02-22 06:55:00|||||||||26
1613977200000|2021-02-22 07:00:00|||||||||53
1613977500000|2021-02-22 07:05:00|||||||||57
1613977800000|2021-02-22 07:10:00|||||||||145
1613978100000|2021-02-22 07:15:00|||||||||107
1613978400000|2021-02-22 07:20:00|||||||||683
1613978700000|2021-02-22 07:25:00|||||||||551
1613979000000|2021-02-22 07:30:00|||||||||234
1613979300000|2021-02-22 07:35:00|||||||||63
1613979600000|2021-02-22 07:40:00|||||||||38
1613979900000|2021-02-22 07:45:00|||||||||320
1613980200000|2021-02-22 07:50:00|||||||||323
1613980500000|2021-02-22 07:55:00|||||||||567
1613980800000|2021-02-22 08:00:00|||||||||7748
1613981100000|2021-02-22 08:05:00|||||||||4550
1613981400000|2021-02-22 08:10:00|||||||||2351
1613981700000|2021-02-22 08:15:00|||||||||4237
1613982000000|2021-02-22 08:20:00|||||||||2252
1613982300000|2021-02-22 08:25:00|||||||||3556
1613982600000|2021-02-22 08:30:00|||||||||2749
1613982900000|2021-02-22 08:35:00|||||||||1432
1613983200000|2021-02-22 08:40:00|||||||||1617
1613983500000|2021-02-22 08:45:00|||||||||1739
1613983800000|2021-02-22 08:50:00|||||||||1533
1613984100000|2021-02-22 08:55:00|||||||||1251
1613984400000|2021-02-22 09:00:00|||||||||1557
1613984700000|2021-02-22 09:05:00|||||||||5923
1613985000000|2021-02-22 09:10:00|||||||||1738
1613985300000|2021-02-22 09:15:00|||||||||2490
1613985600000|2021-02-22 09:20:00|||||||||4072
1613985900000|2021-02-22 09:25:00|||||||||2483
1613986200000|2021-02-22 09:30:00|||||||||4412
1613986500000|2021-02-22 09:35:00|||||||||1203
1613986800000|2021-02-22 09:40:00|||||||||1673
1613987100000|2021-02-22 09:45:00|||||||||1331
1613987400000|2021-02-22 09:50:00|||||||||67
1613987700000|2021-02-22 09:55:00|||||||||1567
1613988000000|2021-02-22 10:00:00|||||||||561
1613988300000|2021-02-22 10:05:00|||||||||780
1613988600000|2021-02-22 10:10:00|||||||||1423
1613988900000|2021-02-22 10:15:00|||||||||1247
1613989200000|2021-02-22 10:20:00|||||||||334
1613989500000|2021-02-22 10:25:00|||||||||558
1613989800000|2021-02-22 10:30:00|||||||||177
1613990100000|2021-02-22 10:35:00|||||||||4597
1613990400000|2021-02-22 10:40:00|||||||||10397
1613990700000|2021-02-22 10:45:00|||||||||430
1613991000000|2021-02-22 10:50:00|||||||||321
1613991300000|2021-02-22 10:55:00|||||||||92
1613991600000|2021-02-22 11:00:00|||||||||393
1613991900000|2021-02-22 11:05:00|||||||||178
1613992200000|2021-02-22 11:10:00|||||||||384
1613992500000|2021-02-22 11:15:00|||||||||503
1613992800000|2021-02-22 11:20:00|||||||||223
1613993100000|2021-02-22 11:25:00|||||||||590
1613993400000|2021-02-22 11:30:00|||||||||519
1613993700000|2021-02-22 11:35:00|||||||||606
1613994000000|2021-02-22 11:40:00|||||||||209
1613994300000|2021-02-22 11:45:00|||||||||835
1613994600000|2021-02-22 11:50:00|||||||||121
1613994900000|2021-02-22 11:55:00|||||||||1275
1613995200000|2021-02-22 12:00:00|||||||||2906
1613995500000|2021-02-22 12:05:00|||||||||2538
1613995800000|2021-02-22 12:10:00|||||||||1000
1613996100000|2021-02-22 12:15:00|||||||||1250
1613996400000|2021-02-22 12:20:00|||||||||382
1613996700000|2021-02-22 12:25:00|||||||||3190
1613997000000|2021-02-22 12:30:00|||||||||481
1613997300000|2021-02-22 12:35:00|||||||||142
1613997600000|2021-02-22 12:40:00|||||||||1564
1613997900000|2021-02-22 12:45:00|||||||||36
1613998200000|2021-02-22 12:50:00|||||||||131
1613998500000|2021-02-22 12:55:00|||||||||101
1613998800000|2021-02-22 13:00:00|||||||||79
1613999100000|2021-02-22 13:05:00|||||||||547
1613999400000|2021-02-22 13:10:00|||||||||306
1613999700000|2021-02-22 13:15:00|||||||||43
1614000000000|2021-02-22 13:20:00|||||||||764
1614000300000|2021-02-22 13:25:00|||||||||440
1614000600000|2021-02-22 13:30:00|||||||||1150
1614000900000|2021-02-22 13:35:00|||||||||996
1614001200000|2021-02-22 13:40:00|||||||||1490
1614001500000|2021-02-22 13:45:00|||||||||1672
1614001800000|2021-02-22 13:50:00|||||||||502
1614002100000|2021-02-22 13:55:00|||||||||3
1614002400000|2021-02-22 14:00:00|||||||||974
1614002700000|2021-02-22 14:05:00|||||||||1332
1614003000000|2021-02-22 14:10:00|||||||||389
1614003300000|2021-02-22 14:15:00|||||||||2719
1614003600000|2021-02-22 14:20:00|||||||||797
1614003900000|2021-02-22 14:25:00|||||||||610
1614004200000|2021-02-22 14:30:00|||||||||3710
1614004500000|2021-02-22 14:35:00|||||||||3298
1614004800000|2021-02-22 14:40:00|||||||||2216
1614005100000|2021-02-22 14:45:00|||||||||6181
1614005400000|2021-02-22 14:50:00|||||||||2561
1614005700000|2021-02-22 14:55:00|||||||||1000
1614006000000|2021-02-22 15:00:00|||||||||240
1614006300000|2021-02-22 15:05:00|||||||||767
1614006600000|2021-02-22 15:10:00|||||||||1241
1614006900000|2021-02-22 15:15:00|||||||||708
1614007200000|2021-02-22 15:20:00|||||||||554
1614007500000|2021-02-22 15:25:00|||||||||3266
1614007800000|2021-02-22 15:30:00|||||||||838
1614008100000|2021-02-22 15:35:00|||||||||769
1614008400000|2021-02-22 15:40:00|||||||||988
1614008700000|2021-02-22 15:45:00|||||||||581
1614009000000|2021-02-22 15:50:00|||||||||547
1614009300000|2021-02-22 15:55:00|||||||||1524
1614009600000|2021-02-22 16:00:00|||||||||1636
1614009900000|2021-02-22 16:05:00|||||||||745
1614010200000|2021-02-22 16:10:00|||||||||1241
1614010500000|2021-02-22 16:15:00|||||||||1771
1614010800000|2021-02-22 16:20:00|||||||||21477
1614011100000|2021-02-22 16:25:00|||||||||3964
1614011400000|2021-02-22 16:30:00|||||||||4557
1614011700000|2021-02-22 16:35:00|||||||||1028
1614012000000|2021-02-22 16:40:00|||||||||1411
1614012300000|2021-02-22 16:45:00|||||||||390
1614012600000|2021-02-22 16:50:00|||||||||125
1614012900000|2021-02-22 16:55:00|||||||||825
1614013200000|2021-02-22 17:00:00|||||||||72
1614013500000|2021-02-22 17:05:00|||||||||581
1614013800000|2021-02-22 17:10:00|||||||||865
1614014100000|2021-02-22 17:15:00|||||||||251
1614014400000|2021-02-22 17:20:00|||||||||183
1614014700000|2021-02-22 17:25:00|||||||||201
1614015000000|2021-02-22 17:30:00|||||||||47
1614015300000|2021-02-22 17:35:00|||||||||17
1614015600000|2021-02-22 17:40:00|||||||||103
1614015900000|2021-02-22 17:45:00|||||||||3
1614016200000|2021-02-22 17:50:00|||||||||3
1614016500000|2021-02-22 17:55:00|||||||||4
1614016800000|2021-02-22 18:00:00|||||||||22
1614017100000|2021-02-22 18:05:00|||||||||201
1614017400000|2021-02-22 18:10:00|||||||||64
1614017700000|2021-02-22 18:15:00|||||||||739
1614018000000|2021-02-22 18:20:00|||||||||671
1614018600000|2021-02-22 18:30:00|||||||||439
1614018900000|2021-02-22 18:35:00|||||||||1
1614019200000|2021-02-22 18:40:00|||||||||163
1614019500000|2021-02-22 18:45:00|||||||||201
1614019800000|2021-02-22 18:50:00|||||||||47
1614020100000|2021-02-22 18:55:00|||||||||2
1614020400000|2021-02-22 19:00:00|||||||||5
1614020700000|2021-02-22 19:05:00|||||||||10
1614021000000|2021-02-22 19:10:00|||||||||5
1614021300000|2021-02-22 19:15:00|||||||||65
1614021600000|2021-02-22 19:20:00|||||||||1
1614021900000|2021-02-22 19:25:00|||||||||1
1614022200000|2021-02-22 19:30:00|||||||||231
1614022500000|2021-02-22 19:35:00|||||||||347
1614022800000|2021-02-22 19:40:00|||||||||4
1614023100000|2021-02-22 19:45:00|||||||||1
1614023400000|2021-02-22 19:50:00|||||||||9
1614023700000|2021-02-22 19:55:00|||||||||43
1614024000000|2021-02-22 20:00:00|||||||||35
1614024300000|2021-02-22 20:05:00|||||||||557
1614024600000|2021-02-22 20:10:00|||||||||559
1614024900000|2021-02-22 20:15:00|||||||||1188
1614025200000|2021-02-22 20:20:00|||||||||28
1614025500000|2021-02-22 20:25:00|||||||||694
1614025800000|2021-02-22 20:30:00|||||||||1114
1614026100000|2021-02-22 20:35:00|||||||||1415
1614026400000|2021-02-22 20:40:00|||||||||611
1614026700000|2021-02-22 20:45:00|||||||||884
1614027000000|2021-02-22 20:50:00|||||||||75
1614027300000|2021-02-22 20:55:00|||||||||801
1614063600000|2021-02-23 07:00:00|||||||||21
1614063900000|2021-02-23 07:05:00|||||||||109
1614064200000|2021-02-23 07:10:00|||||||||4
1614064500000|2021-02-23 07:15:00|||||||||6
1614064800000|2021-02-23 07:20:00|||||||||3
1614065100000|2021-02-23 07:25:00|||||||||4
1614065400000|2021-02-23 07:30:00|||||||||110
1614065700000|2021-02-23 07:35:00|||||||||18
1614066000000|2021-02-23 07:40:00|||||||||387
1614066300000|2021-02-23 07:45:00|||||||||481
1614066600000|2021-02-23 07:50:00|||||||||20
1614066900000|2021-02-23 07:55:00|||||||||315
1614067200000|2021-02-23 08:00:00|||||||||2009
1614067500000|2021-02-23 08:05:00|||||||||1750
1614067800000|2021-02-23 08:10:00|||||||||2975
1614068100000|2021-02-23 08:15:00|||||||||2082
1614068400000|2021-02-23 08:20:00|||||||||4166
1614068700000|2021-02-23 08:25:00|||||||||2836
1614069000000|2021-02-23 08:30:00|||||||||2583
1614069300000|2021-02-23 08:35:00|||||||||1333
1614069600000|2021-02-23 08:40:00|||||||||1591
1614069900000|2021-02-23 08:45:00|||||||||4774
1614070200000|2021-02-23 08:50:00|||||||||2183
1614070500000|2021-02-23 08:55:00|||||||||1038
1614070800000|2021-02-23 09:00:00|||||||||3863
1614071100000|2021-02-23 09:05:00|||||||||2586
1614071400000|2021-02-23 09:10:00|||||||||4368
1614071700000|2021-02-23 09:15:00|||||||||452
1614072000000|2021-02-23 09:20:00|||||||||1034
1614072300000|2021-02-23 09:25:00|||||||||2200
1614072600000|2021-02-23 09:30:00|||||||||1395
1614072900000|2021-02-23 09:35:00|||||||||2356
1614073200000|2021-02-23 09:40:00|||||||||5826
1614073500000|2021-02-23 09:45:00|||||||||1358
1614073800000|2021-02-23 09:50:00|||||||||615
1614074100000|2021-02-23 09:55:00|||||||||1576
1614074400000|2021-02-23 10:00:00|||||||||3318
1614074700000|2021-02-23 10:05:00|||||||||2585
1614075000000|2021-02-23 10:10:00|||||||||2241
1614075300000|2021-02-23 10:15:00|||||||||2037
1614075600000|2021-02-23 10:20:00|||||||||778
1614075900000|2021-02-23 10:25:00|||||||||1065
1614076200000|2021-02-23 10:30:00|||||||||766
1614076500000|2021-02-23 10:35:00|||||||||3815
1614076800000|2021-02-23 10:40:00|||||||||380
1614077100000|2021-02-23 10:45:00|||||||||5617
1614077400000|2021-02-23 10:50:00|||||||||5434
1614077700000|2021-02-23 10:55:00|||||||||683
1614078000000|2021-02-23 11:00:00|||||||||272
1614078300000|2021-02-23 11:05:00|||||||||929
1614078600000|2021-02-23 11:10:00|||||||||246
1614078900000|2021-02-23 11:15:00|||||||||4090
1614079200000|2021-02-23 11:20:00|||||||||2001
1614079500000|2021-02-23 11:25:00|||||||||9597
1614079800000|2021-02-23 11:30:00|||||||||1503
1614080100000|2021-02-23 11:35:00|||||||||1356
1614080400000|2021-02-23 11:40:00|||||||||1786
1614080700000|2021-02-23 11:45:00|||||||||927
1614081000000|2021-02-23 11:50:00|||||||||1325
1614081300000|2021-02-23 11:55:00|||||||||1314
1614081600000|2021-02-23 12:00:00|||||||||10901
1614081900000|2021-02-23 12:05:00|||||||||3207
1614082200000|2021-02-23 12:10:00|||||||||229
1614082500000|2021-02-23 12:15:00|||||||||567
1614082800000|2021-02-23 12:20:00|||||||||1249
1614083100000|2021-02-23 12:25:00|||||||||497
1614083400000|2021-02-23 12:30:00|||||||||1298
1614083700000|2021-02-23 12:35:00|||||||||577
1614084000000|2021-02-23 12:40:00|||||||||746
1614084300000|2021-02-23 12:45:00|||||||||494
1614084600000|2021-02-23 12:50:00|||||||||1161
1614084900000|2021-02-23 12:55:00|||||||||841
1614085200000|2021-02-23 13:00:00|||||||||2158
1614085500000|2021-02-23 13:05:00|||||||||569
1614085800000|2021-02-23 13:10:00|||||||||1627
1614086100000|2021-02-23 13:15:00|||||||||544
1614086400000|2021-02-23 13:20:00|||||||||766
1614086700000|2021-02-23 13:25:00|||||||||627
1614087000000|2021-02-23 13:30:00|||||||||3459
1614087300000|2021-02-23 13:35:00|||||||||2438
1614087600000|2021-02-23 13:40:00|||||||||2488
1614087900000|2021-02-23 13:45:00|||||||||1205
1614088200000|2021-02-23 13:50:00|||||||||283
1614088500000|2021-02-23 13:55:00|||||||||1382
1614088800000|2021-02-23 14:00:00|||||||||973
1614089100000|2021-02-23 14:05:00|||||||||2588
1614089400000|2021-02-23 14:10:00|||||||||3290
1614089700000|2021-02-23 14:15:00|||||||||1184
1614090000000|2021-02-23 14:20:00|||||||||1004
1614090300000|2021-02-23 14:25:00|||||||||741
1614090600000|2021-02-23 14:30:00|||||||||1856
1614090900000|2021-02-23 14:35:00|||||||||4168
1614091200000|2021-02-23 14:40:00|||||||||7391
1614091500000|2021-02-23 14:45:00|||||||||5549
1614091800000|2021-02-23 14:50:00|||||||||4798
1614092100000|2021-02-23 14:55:00|||||||||1194
1614092400000|2021-02-23 15:00:00|||||||||5217
1614092700000|2021-02-23 15:05:00|||||||||2720
1614093000000|2021-02-23 15:10:00|||||||||1710
1614093300000|2021-02-23 15:15:00|||||||||2091
1614093600000|2021-02-23 15:20:00|||||||||5621
1614093900000|2021-02-23 15:25:00|||||||||5667
1614094200000|2021-02-23 15:30:00|||||||||2344
1614094500000|2021-02-23 15:35:00|||||||||640
1614094800000|2021-02-23 15:40:00|||||||||3472
1614095100000|2021-02-23 15:45:00|||||||||3292
1614095400000|2021-02-23 15:50:00|||||||||3224
1614095700000|2021-02-23 15:55:00|||||||||2850
1614096000000|2021-02-23 16:00:00|||||||||15947
1614096300000|2021-02-23 16:05:00|||||||||2055
1614096600000|2021-02-23 16:10:00|||||||||2239
1614096900000|2021-02-23 16:15:00|||||||||12584
1614097200000|2021-02-23 16:20:00|||||||||3372
1614097500000|2021-02-23 16:25:00|||||||||2531
1614097800000|2021-02-23 16:30:00|||||||||4706
1614098100000|2021-02-23 16:35:00|||||||||2176
1614098400000|2021-02-23 16:40:00|||||||||2370
1614098700000|2021-02-23 16:45:00|||||||||1197
1614099000000|2021-02-23 16:50:00|||||||||627
1614099300000|2021-02-23 16:55:00|||||||||624
1614099600000|2021-02-23 17:00:00|||||||||554
1614099900000|2021-02-23 17:05:00|||||||||701
1614100200000|2021-02-23 17:10:00|||||||||450
1614100500000|2021-02-23 17:15:00|||||||||358
1614100800000|2021-02-23 17:20:00|||||||||242
1614101100000|2021-02-23 17:25:00|||||||||316
1614101400000|2021-02-23 17:30:00|||||||||1039
1614101700000|2021-02-23 17:35:00|||||||||502
1614102000000|2021-02-23 17:40:00|||||||||17
1614102300000|2021-02-23 17:45:00|||||||||9
1614102600000|2021-02-23 17:50:00|||||||||42
1614102900000|2021-02-23 17:55:00|||||||||25
1614103200000|2021-02-23 18:00:00|||||||||44
1614103500000|2021-02-23 18:05:00|||||||||38
1614103800000|2021-02-23 18:10:00|||||||||15
1614104100000|2021-02-23 18:15:00|||||||||162
1614104400000|2021-02-23 18:20:00|||||||||56
1614104700000|2021-02-23 18:25:00|||||||||18
1614105000000|2021-02-23 18:30:00|||||||||155
1614105600000|2021-02-23 18:40:00|||||||||76
1614105900000|2021-02-23 18:45:00|||||||||2
1614106200000|2021-02-23 18:50:00|||||||||52
1614106500000|2021-02-23 18:55:00|||||||||179
1614106800000|2021-02-23 19:00:00|||||||||15
1614107100000|2021-02-23 19:05:00|||||||||19
1614107400000|2021-02-23 19:10:00|||||||||8
1614107700000|2021-02-23 19:15:00|||||||||54
1614108000000|2021-02-23 19:20:00|||||||||6
1614108300000|2021-02-23 19:25:00|||||||||6
1614108600000|2021-02-23 19:30:00|||||||||83
1614108900000|2021-02-23 19:35:00|||||||||119
1614109200000|2021-02-23 19:40:00|||||||||272
1614109500000|2021-02-23 19:45:00|||||||||22
1614109800000|2021-02-23 19:50:00|||||||||99
1614110100000|2021-02-23 19:55:00|||||||||22
1614110400000|2021-02-23 20:00:00|||||||||25
1614110700000|2021-02-23 20:05:00|||||||||7
1614111000000|2021-02-23 20:10:00|||||||||41
1614111300000|2021-02-23 20:15:00|||||||||448
1614111600000|2021-02-23 20:20:00|||||||||127
1614111900000|2021-02-23 20:25:00|||||||||15
1614112200000|2021-02-23 20:30:00|||||||||66
1614112500000|2021-02-23 20:35:00|||||||||34
1614112800000|2021-02-23 20:40:00|||||||||268
1614113100000|2021-02-23 20:45:00|||||||||191
1614113400000|2021-02-23 20:50:00|||||||||138
1614113700000|2021-02-23 20:55:00|||||||||215
1614150000000|2021-02-24 07:00:00|||||||||21
1614150300000|2021-02-24 07:05:00|||||||||100
1614150600000|2021-02-24 07:10:00|||||||||154
1614150900000|2021-02-24 07:15:00|||||||||207
1614151200000|2021-02-24 07:20:00|||||||||51
1614151500000|2021-02-24 07:25:00|||||||||1
1614152100000|2021-02-24 07:35:00|||||||||63
1614152400000|2021-02-24 07:40:00|||||||||6
1614153000000|2021-02-24 07:50:00|||||||||3
1614153300000|2021-02-24 07:55:00|||||||||276
1614153600000|2021-02-24 08:00:00|||||||||1823
1614153900000|2021-02-24 08:05:00|||||||||2795
1614154200000|2021-02-24 08:10:00|||||||||1004
1614154500000|2021-02-24 08:15:00|||||||||619
1614154800000|2021-02-24 08:20:00|||||||||876
1614155100000|2021-02-24 08:25:00|||||||||1631
1614155400000|2021-02-24 08:30:00|||||||||2349
1614155700000|2021-02-24 08:35:00|||||||||1380
1614156000000|2021-02-24 08:40:00|||||||||1990
1614156300000|2021-02-24 08:45:00|||||||||1887
1614156600000|2021-02-24 08:50:00|||||||||295
1614156900000|2021-02-24 08:55:00|||||||||722
1614157200000|2021-02-24 09:00:00|||||||||264
1614157500000|2021-02-24 09:05:00|||||||||442
1614157800000|2021-02-24 09:10:00|||||||||1458
1614158100000|2021-02-24 09:15:00|||||||||388
1614158400000|2021-02-24 09:20:00|||||||||421
1614158700000|2021-02-24 09:25:00|||||||||199
1614159000000|2021-02-24 09:30:00|||||||||3055
1614159300000|2021-02-24 09:35:00|||||||||2799
1614159600000|2021-02-24 09:40:00|||||||||1851
1614159900000|2021-02-24 09:45:00|||||||||632
1614160200000|2021-02-24 09:50:00|||||||||1982
1614160500000|2021-02-24 09:55:00|||||||||3185
1614160800000|2021-02-24 10:00:00|||||||||247
1614161100000|2021-02-24 10:05:00|||||||||218
1614161400000|2021-02-24 10:10:00|||||||||489
1614161700000|2021-02-24 10:15:00|||||||||1778
1614162000000|2021-02-24 10:20:00|||||||||899
1614162300000|2021-02-24 10:25:00|||||||||141
1614162600000|2021-02-24 10:30:00|||||||||197
1614162900000|2021-02-24 10:35:00|||||||||544
1614163200000|2021-02-24 10:40:00|||||||||115
1614163500000|2021-02-24 10:45:00|||||||||586
1614163800000|2021-02-24 10:50:00|||||||||521
1614164100000|2021-02-24 10:55:00|||||||||1197
1614164400000|2021-02-24 11:00:00|||||||||324
1614164700000|2021-02-24 11:05:00|||||||||664
1614165000000|2021-02-24 11:10:00|||||||||1506
1614165300000|2021-02-24 11:15:00|||||||||214
1614165600000|2021-02-24 11:20:00|||||||||283
1614165900000|2021-02-24 11:25:00|||||||||127
1614166200000|2021-02-24 11:30:00|||||||||339
1614166500000|2021-02-24 11:35:00|||||||||492
1614166800000|2021-02-24 11:40:00|||||||||124
1614167100000|2021-02-24 11:45:00|||||||||116
1614167400000|2021-02-24 11:50:00|||||||||1415
1614167700000|2021-02-24 11:55:00|||||||||613
1614168000000|2021-02-24 12:00:00|||||||||1119
1614168300000|2021-02-24 12:05:00|||||||||694
1614168600000|2021-02-24 12:10:00|||||||||725
1614168900000|2021-02-24 12:15:00|||||||||981
1614169200000|2021-02-24 12:20:00|||||||||852
1614169500000|2021-02-24 12:25:00|||||||||1323
1614169800000|2021-02-24 12:30:00|||||||||1289
1614170100000|2021-02-24 12:35:00|||||||||6797
1614170400000|2021-02-24 12:40:00|||||||||638
1614170700000|2021-02-24 12:45:00|||||||||1000
1614171000000|2021-02-24 12:50:00|||||||||720
1614171300000|2021-02-24 12:55:00|||||||||1733
1614171600000|2021-02-24 13:00:00|||||||||1566
1614171900000|2021-02-24 13:05:00|||||||||855
1614172200000|2021-02-24 13:10:00|||||||||476
1614172500000|2021-02-24 13:15:00|||||||||773
1614172800000|2021-02-24 13:20:00|||||||||1037
1614173100000|2021-02-24 13:25:00|||||||||1039
1614173400000|2021-02-24 13:30:00|||||||||902
1614173700000|2021-02-24 13:35:00|||||||||975
1614174000000|2021-02-24 13:40:00|||||||||808
1614174300000|2021-02-24 13:45:00|||||||||4049
1614174600000|2021-02-24 13:50:00|||||||||3300
1614174900000|2021-02-24 13:55:00|||||||||6391
1614175200000|2021-02-24 14:00:00|||||||||1315
1614175500000|2021-02-24 14:05:00|||||||||1449
1614175800000|2021-02-24 14:10:00|||||||||1078
1614176100000|2021-02-24 14:15:00|||||||||1871
1614176400000|2021-02-24 14:20:00|||||||||2161
1614176700000|2021-02-24 14:25:00|||||||||1583
1614177000000|2021-02-24 14:30:00|||||||||2301
1614177300000|2021-02-24 14:35:00|||||||||2895
1614177600000|2021-02-24 14:40:00|||||||||1981
1614177900000|2021-02-24 14:45:00|||||||||1960
1614178200000|2021-02-24 14:50:00|||||||||5483
1614178500000|2021-02-24 14:55:00|||||||||4256
1614178800000|2021-02-24 15:00:00|||||||||1098
1614179100000|2021-02-24 15:05:00|||||||||4754
1614179400000|2021-02-24 15:10:00|||||||||2758
1614179700000|2021-02-24 15:15:00|||||||||1530
1614180000000|2021-02-24 15:20:00|||||||||350
1614180300000|2021-02-24 15:25:00|||||||||1627
1614180600000|2021-02-24 15:30:00|||||||||5004
1614180900000|2021-02-24 15:35:00|||||||||2280
1614181200000|2021-02-24 15:40:00|||||||||4111
1614181500000|2021-02-24 15:45:00|||||||||983
1614181800000|2021-02-24 15:50:00|||||||||259
1614182100000|2021-02-24 15:55:00|||||||||1185
1614182400000|2021-02-24 16:00:00|||||||||1208
1614182700000|2021-02-24 16:05:00|||||||||2563
1614183000000|2021-02-24 16:10:00|||||||||1231
1614183300000|2021-02-24 16:15:00|||||||||6991
1614183600000|2021-02-24 16:20:00|||||||||5568
1614183900000|2021-02-24 16:25:00|||||||||2323
1614184200000|2021-02-24 16:30:00|||||||||5150
1614184500000|2021-02-24 16:35:00|||||||||1335
1614184800000|2021-02-24 16:40:00|||||||||2377
1614185100000|2021-02-24 16:45:00|||||||||827
1614185400000|2021-02-24 16:50:00|||||||||1719
1614185700000|2021-02-24 16:55:00|||||||||992
1614186000000|2021-02-24 17:00:00|||||||||505
1614186300000|2021-02-24 17:05:00|||||||||60
1614186600000|2021-02-24 17:10:00|||||||||325
1614186900000|2021-02-24 17:15:00|||||||||541
1614187200000|2021-02-24 17:20:00|||||||||169
1614187500000|2021-02-24 17:25:00|||||||||431
1614187800000|2021-02-24 17:30:00|||||||||283
1614188100000|2021-02-24 17:35:00|||||||||23
1614188400000|2021-02-24 17:40:00|||||||||69
1614188700000|2021-02-24 17:45:00|||||||||56
1614189000000|2021-02-24 17:50:00|||||||||57
1614189300000|2021-02-24 17:55:00|||||||||14
1614189600000|2021-02-24 18:00:00|||||||||646
1614189900000|2021-02-24 18:05:00|||||||||112
1614190500000|2021-02-24 18:15:00|||||||||210
1614191100000|2021-02-24 18:25:00|||||||||1232
1614192000000|2021-02-24 18:40:00|||||||||528
1614192300000|2021-02-24 18:45:00|||||||||143
1614192600000|2021-02-24 18:50:00|||||||||10
1614192900000|2021-02-24 18:55:00|||||||||76
1614193200000|2021-02-24 19:00:00|||||||||82
1614193500000|2021-02-24 19:05:00|||||||||5
1614193800000|2021-02-24 19:10:00|||||||||1
1614194100000|2021-02-24 19:15:00|||||||||1
1614195000000|2021-02-24 19:30:00|||||||||198
1614195300000|2021-02-24 19:35:00|||||||||1
1614195600000|2021-02-24 19:40:00|||||||||318
1614196200000|2021-02-24 19:50:00|||||||||131
1614196500000|2021-02-24 19:55:00|||||||||5
1614197100000|2021-02-24 20:05:00|||||||||5
1614198300000|2021-02-24 20:25:00|||||||||62
1614198600000|2021-02-24 20:30:00|||||||||57
1614198900000|2021-02-24 20:35:00|||||||||252
1614199200000|2021-02-24 20:40:00|||||||||210
1614199500000|2021-02-24 20:45:00|||||||||647
1614199800000|2021-02-24 20:50:00|||||||||330
1614200100000|2021-02-24 20:55:00|||||||||300
1614236100000|2021-02-25 06:55:00|||||||||50
1614236400000|2021-02-25 07:00:00|||||||||125
1614236700000|2021-02-25 07:05:00|||||||||170
1614237000000|2021-02-25 07:10:00|||||||||34
1614237300000|2021-02-25 07:15:00|||||||||30
1614237600000|2021-02-25 07:20:00|||||||||60
1614237900000|2021-02-25 07:25:00|||||||||375
1614238200000|2021-02-25 07:30:00|||||||||122
1614238800000|2021-02-25 07:40:00|||||||||99
1614239100000|2021-02-25 07:45:00|||||||||111
1614239400000|2021-02-25 07:50:00|||||||||2046
1614239700000|2021-02-25 07:55:00|||||||||3103
1614240000000|2021-02-25 08:00:00|||||||||4925
1614240300000|2021-02-25 08:05:00|||||||||3639
1614240600000|2021-02-25 08:10:00|||||||||1109
1614240900000|2021-02-25 08:15:00|||||||||684
1614241200000|2021-02-25 08:20:00|||||||||2083
1614241500000|2021-02-25 08:25:00|||||||||11238
1614241800000|2021-02-25 08:30:00|||||||||3191
1614242100000|2021-02-25 08:35:00|||||||||4902
1614242400000|2021-02-25 08:40:00|||||||||3766
1614242700000|2021-02-25 08:45:00|||||||||1180
1614243000000|2021-02-25 08:50:00|||||||||2960
1614243300000|2021-02-25 08:55:00|||||||||3415
1614243600000|2021-02-25 09:00:00|||||||||3292
1614243900000|2021-02-25 09:05:00|||||||||2715
1614244200000|2021-02-25 09:10:00|||||||||918
1614244500000|2021-02-25 09:15:00|||||||||4257
1614244800000|2021-02-25 09:20:00|||||||||3822
1614245100000|2021-02-25 09:25:00|||||||||4708
1614245400000|2021-02-25 09:30:00|||||||||2106
1614245700000|2021-02-25 09:35:00|||||||||1806
1614246000000|2021-02-25 09:40:00|||||||||305
1614246300000|2021-02-25 09:45:00|||||||||649
1614246600000|2021-02-25 09:50:00|||||||||1179
1614246900000|2021-02-25 09:55:00|||||||||1535
1614247200000|2021-02-25 10:00:00|||||||||2134
1614247500000|2021-02-25 10:05:00|||||||||2229
1614247800000|2021-02-25 10:10:00|||||||||1743
1614248100000|2021-02-25 10:15:00|||||||||1516
1614248400000|2021-02-25 10:20:00|||||||||1598
1614248700000|2021-02-25 10:25:00|||||||||418
1614249000000|2021-02-25 10:30:00|||||||||600
1614249300000|2021-02-25 10:35:00|||||||||623
1614249600000|2021-02-25 10:40:00|||||||||48
1614249900000|2021-02-25 10:45:00|||||||||2492
1614250200000|2021-02-25 10:50:00|||||||||1727
1614250500000|2021-02-25 10:55:00|||||||||1514
1614250800000|2021-02-25 11:00:00|||||||||2768
1614251100000|2021-02-25 11:05:00|||||||||1612
1614251400000|2021-02-25 11:10:00|||||||||3185
1614251700000|2021-02-25 11:15:00|||||||||4160
1614252000000|2021-02-25 11:20:00|||||||||1246
1614252300000|2021-02-25 11:25:00|||||||||971
1614252600000|2021-02-25 11:30:00|||||||||1612
1614252900000|2021-02-25 11:35:00|||||||||358
1614253200000|2021-02-25 11:40:00|||||||||1681
1614253500000|2021-02-25 11:45:00|||||||||817
1614253800000|2021-02-25 11:50:00|||||||||4067
1614254100000|2021-02-25 11:55:00|||||||||2238
1614254400000|2021-02-25 12:00:00|||||||||440
1614254700000|2021-02-25 12:05:00|||||||||1274
1614255000000|2021-02-25 12:10:00|||||||||334
1614255300000|2021-02-25 12:15:00|||||||||59
1614255600000|2021-02-25 12:20:00|||||||||3696
1614255900000|2021-02-25 12:25:00|||||||||811
1614256200000|2021-02-25 12:30:00|||||||||1398
1614256500000|2021-02-25 12:35:00|||||||||119
1614256800000|2021-02-25 12:40:00|||||||||205
1614257100000|2021-02-25 12:45:00|||||||||97
1614257400000|2021-02-25 12:50:00|||||||||1810
1614257700000|2021-02-25 12:55:00|||||||||957
1614258000000|2021-02-25 13:00:00|||||||||302
1614258300000|2021-02-25 13:05:00|||||||||1390
1614258600000|2021-02-25 13:10:00|||||||||2035
1614258900000|2021-02-25 13:15:00|||||||||1570
1614259200000|2021-02-25 13:20:00|||||||||3660
1614259500000|2021-02-25 13:25:00|||||||||429
1614259800000|2021-02-25 13:30:00|||||||||1222
1614260100000|2021-02-25 13:35:00|||||||||1971
1614260400000|2021-02-25 13:40:00|||||||||5674
1614260700000|2021-02-25 13:45:00|||||||||1164
1614261000000|2021-02-25 13:50:00|||||||||2041
1614261300000|2021-02-25 13:55:00|||||||||879
1614261600000|2021-02-25 14:00:00|||||||||1502
1614261900000|2021-02-25 14:05:00|||||||||5380
1614262200000|2021-02-25 14:10:00|||||||||713
1614262500000|2021-02-25 14:15:00|||||||||1590
1614262800000|2021-02-25 14:20:00|||||||||790
1614263100000|2021-02-25 14:25:00|||||||||939
1614263400000|2021-02-25 14:30:00|||||||||4283
1614263700000|2021-02-25 14:35:00|||||||||1845
1614264000000|2021-02-25 14:40:00|||||||||1665
1614264300000|2021-02-25 14:45:00|||||||||1788
1614264600000|2021-02-25 14:50:00|||||||||4642
1614264900000|2021-02-25 14:55:00|||||||||1293
1614265200000|2021-02-25 15:00:00|||||||||1651
1614265500000|2021-02-25 15:05:00|||||||||2149
1614265800000|2021-02-25 15:10:00|||||||||3016
1614266100000|2021-02-25 15:15:00|||||||||453
1614266400000|2021-02-25 15:20:00|||||||||742
1614266700000|2021-02-25 15:25:00|||||||||6731
1614267000000|2021-02-25 15:30:00|||||||||2895
1614267300000|2021-02-25 15:35:00|||||||||1641
1614267600000|2021-02-25 15:40:00|||||||||2827
1614267900000|2021-02-25 15:45:00|||||||||2240
1614268200000|2021-02-25 15:50:00|||||||||1122
1614268500000|2021-02-25 15:55:00|||||||||6021
1614268800000|2021-02-25 16:00:00|||||||||2356
1614269100000|2021-02-25 16:05:00|||||||||1859
1614269400000|2021-02-25 16:10:00|||||||||13072
1614269700000|2021-02-25 16:15:00|||||||||2695
1614270000000|2021-02-25 16:20:00|||||||||10004
1614270300000|2021-02-25 16:25:00|||||||||3727
1614270600000|2021-02-25 16:30:00|||||||||11470
1614270900000|2021-02-25 16:35:00|||||||||3677
1614271200000|2021-02-25 16:40:00|||||||||2064
1614271500000|2021-02-25 16:45:00|||||||||1129
1614271800000|2021-02-25 16:50:00|||||||||3930
1614272100000|2021-02-25 16:55:00|||||||||927
1614272400000|2021-02-25 17:00:00|||||||||7535
1614272700000|2021-02-25 17:05:00|||||||||7140
1614273000000|2021-02-25 17:10:00|||||||||5715
1614273300000|2021-02-25 17:15:00|||||||||448
1614273600000|2021-02-25 17:20:00|||||||||830
1614273900000|2021-02-25 17:25:00|||||||||299
1614274200000|2021-02-25 17:30:00|||||||||314
1614274500000|2021-02-25 17:35:00|||||||||428
1614274800000|2021-02-25 17:40:00|||||||||946
1614275100000|2021-02-25 17:45:00|||||||||758
1614275400000|2021-02-25 17:50:00|||||||||266
1614275700000|2021-02-25 17:55:00|||||||||312
1614276000000|2021-02-25 18:00:00|||||||||591
1614276300000|2021-02-25 18:05:00|||||||||701
1614276600000|2021-02-25 18:10:00|||||||||133
1614276900000|2021-02-25 18:15:00|||||||||234
1614277200000|2021-02-25 18:20:00|||||||||157
1614277500000|2021-02-25 18:25:00|||||||||24
1614277800000|2021-02-25 18:30:00|||||||||36
1614278100000|2021-02-25 18:35:00|||||||||164
1614278400000|2021-02-25 18:40:00|||||||||39
1614278700000|2021-02-25 18:45:00|||||||||184
1614279000000|2021-02-25 18:50:00|||||||||141
1614279300000|2021-02-25 18:55:00|||||||||149
1614279600000|2021-02-25 19:00:00|||||||||57
1614279900000|2021-02-25 19:05:00|||||||||81
1614280200000|2021-02-25 19:10:00|||||||||3
1614280500000|2021-02-25 19:15:00|||||||||18
1614280800000|2021-02-25 19:20:00|||||||||139
1614281100000|2021-02-25 19:25:00|||||||||190
1614281400000|2021-02-25 19:30:00|||||||||1324
1614281700000|2021-02-25 19:35:00|||||||||121
1614282000000|2021-02-25 19:40:00|||||||||200
1614282300000|2021-02-25 19:45:00|||||||||369
1614282600000|2021-02-25 19:50:00|||||||||374
1614282900000|2021-02-25 19:55:00|||||||||327
1614283200000|2021-02-25 20:00:00|||||||||345
1614283500000|2021-02-25 20:05:00|||||||||503
1614283800000|2021-02-25 20:10:00|||||||||359
1614284100000|2021-02-25 20:15:00|||||||||374
1614284400000|2021-02-25 20:20:00|||||||||194
1614284700000|2021-02-25 20:25:00|||||||||371
1614285000000|2021-02-25 20:30:00|||||||||495
1614285300000|2021-02-25 20:35:00|||||||||1337
1614285600000|2021-02-25 20:40:00|||||||||442
1614285900000|2021-02-25 20:45:00|||||||||625
1614286200000|2021-02-25 20:50:00|||||||||542
1614286500000|2021-02-25 20:55:00|||||||||199
1614306000000|2021-02-26 02:20:00|||||||||90
1614306900000|2021-02-26 02:35:00|||||||||40
1614307200000|2021-02-26 02:40:00|||||||||40
1614307500000|2021-02-26 02:45:00|||||||||5
1614307800000|2021-02-26 02:50:00|||||||||19
1614308700000|2021-02-26 03:05:00|||||||||83
1614309600000|2021-02-26 03:20:00|||||||||18
1614310200000|2021-02-26 03:30:00|||||||||1
1614310500000|2021-02-26 03:35:00|||||||||67
1614311100000|2021-02-26 03:45:00|||||||||1
1614312000000|2021-02-26 04:00:00|||||||||1
1614312900000|2021-02-26 04:15:00|||||||||1
1614313800000|2021-02-26 04:30:00|||||||||1
1614314400000|2021-02-26 04:40:00|||||||||76
1614314700000|2021-02-26 04:45:00|||||||||38
1614315300000|2021-02-26 04:55:00|||||||||34
1614316200000|2021-02-26 05:10:00|||||||||1
1614317100000|2021-02-26 05:25:00|||||||||1
1614317700000|2021-02-26 05:35:00|||||||||97
1614318000000|2021-02-26 05:40:00|||||||||3
1614318900000|2021-02-26 05:55:00|||||||||1
1614319500000|2021-02-26 06:05:00|||||||||100
1614320700000|2021-02-26 06:25:00|||||||||53
1614321600000|2021-02-26 06:40:00|||||||||1
1614322200000|2021-02-26 06:50:00|||||||||1
1614322800000|2021-02-26 07:00:00|||||||||680
1614323100000|2021-02-26 07:05:00|||||||||218
1614323400000|2021-02-26 07:10:00|||||||||525
1614323700000|2021-02-26 07:15:00|||||||||738
1614324000000|2021-02-26 07:20:00|||||||||63
1614324300000|2021-02-26 07:25:00|||||||||635
1614324600000|2021-02-26 07:30:00|||||||||96
1614324900000|2021-02-26 07:35:00|||||||||284
1614325200000|2021-02-26 07:40:00|||||||||119
1614325500000|2021-02-26 07:45:00|||||||||660
1614325800000|2021-02-26 07:50:00|||||||||1030
1614326100000|2021-02-26 07:55:00|||||||||2096
1614326400000|2021-02-26 08:00:00|||||||||4463
1614326700000|2021-02-26 08:05:00|||||||||5440
1614327000000|2021-02-26 08:10:00|||||||||4013
1614327300000|2021-02-26 08:15:00|||||||||1317
1614327600000|2021-02-26 08:20:00|||||||||2312
1614327900000|2021-02-26 08:25:00|||||||||2005
1614328200000|2021-02-26 08:30:00|||||||||199
1614328500000|2021-02-26 08:35:00|||||||||2396
1614328800000|2021-02-26 08:40:00|||||||||5389
1614329100000|2021-02-26 08:45:00|||||||||4785
1614329400000|2021-02-26 08:50:00|||||||||1142
1614329700000|2021-02-26 08:55:00|||||||||486
1614330000000|2021-02-26 09:00:00|||||||||1300
1614330300000|2021-02-26 09:05:00|||||||||1706
1614330600000|2021-02-26 09:10:00|||||||||314
1614330900000|2021-02-26 09:15:00|||||||||652
1614331200000|2021-02-26 09:20:00|||||||||711
1614331500000|2021-02-26 09:25:00|||||||||33
1614331800000|2021-02-26 09:30:00|||||||||228
1614332100000|2021-02-26 09:35:00|||||||||892
1614332400000|2021-02-26 09:40:00|||||||||528
1614332700000|2021-02-26 09:45:00|||||||||3441
1614333000000|2021-02-26 09:50:00|||||||||786
1614333300000|2021-02-26 09:55:00|||||||||331
1614333600000|2021-02-26 10:00:00|||||||||222
1614333900000|2021-02-26 10:05:00|||||||||218
1614334200000|2021-02-26 10:10:00|||||||||163
1614334500000|2021-02-26 10:15:00|||||||||348
1614334800000|2021-02-26 10:20:00|||||||||170
1614335100000|2021-02-26 10:25:00|||||||||911
1614335400000|2021-02-26 10:30:00|||||||||154
1614335700000|2021-02-26 10:35:00|||||||||154
1614336000000|2021-02-26 10:40:00|||||||||329
1614336300000|2021-02-26 10:45:00|||||||||900
1614336600000|2021-02-26 10:50:00|||||||||1719
1614336900000|2021-02-26 10:55:00|||||||||784
1614337200000|2021-02-26 11:00:00|||||||||523
1614337500000|2021-02-26 11:05:00|||||||||906
1614337800000|2021-02-26 11:10:00|||||||||214
1614338100000|2021-02-26 11:15:00|||||||||4153
1614338400000|2021-02-26 11:20:00|||||||||1911
1614338700000|2021-02-26 11:25:00|||||||||9683
1614339000000|2021-02-26 11:30:00|||||||||3829
1614339300000|2021-02-26 11:35:00|||||||||1422
1614339600000|2021-02-26 11:40:00|||||||||898
1614339900000|2021-02-26 11:45:00|||||||||1510
1614340200000|2021-02-26 11:50:00|||||||||3920
1614340500000|2021-02-26 11:55:00|||||||||1681
1614340800000|2021-02-26 12:00:00|||||||||1567
1614341100000|2021-02-26 12:05:00|||||||||975
1614341400000|2021-02-26 12:10:00|||||||||510
1614341700000|2021-02-26 12:15:00|||||||||6496
1614342000000|2021-02-26 12:20:00|||||||||1545
1614342300000|2021-02-26 12:25:00|||||||||1507
1614342600000|2021-02-26 12:30:00|||||||||6163
1614342900000|2021-02-26 12:35:00|||||||||1872
1614343200000|2021-02-26 12:40:00|||||||||621
1614343500000|2021-02-26 12:45:00|||||||||906
1614343800000|2021-02-26 12:50:00|||||||||1377
1614344100000|2021-02-26 12:55:00|||||||||1544
1614344400000|2021-02-26 13:00:00|||||||||21651
1614344700000|2021-02-26 13:05:00|||||||||2567
1614345000000|2021-02-26 13:10:00|||||||||2197
1614345300000|2021-02-26 13:15:00|||||||||1946
1614345600000|2021-02-26 13:20:00|||||||||2864
1614345900000|2021-02-26 13:25:00|||||||||1312
1614346200000|2021-02-26 13:30:00|||||||||481
1614346500000|2021-02-26 13:35:00|||||||||2311
1614346800000|2021-02-26 13:40:00|||||||||385
1614347100000|2021-02-26 13:45:00|||||||||418
1614347400000|2021-02-26 13:50:00|||||||||110
1614347700000|2021-02-26 13:55:00|||||||||636
1614348000000|2021-02-26 14:00:00|||||||||1868
1614348300000|2021-02-26 14:05:00|||||||||578
1614348600000|2021-02-26 14:10:00|||||||||488
1614348900000|2021-02-26 14:15:00|||||||||1335
1614349200000|2021-02-26 14:20:00|||||||||371
1614349500000|2021-02-26 14:25:00|||||||||755
1614349800000|2021-02-26 14:30:00|||||||||1558
1614350100000|2021-02-26 14:35:00|||||||||2626
1614350400000|2021-02-26 14:40:00|||||||||903
1614350700000|2021-02-26 14:45:00|||||||||2161
1614351000000|2021-02-26 14:50:00|||||||||828
1614351300000|2021-02-26 14:55:00|||||||||1960
1614351600000|2021-02-26 15:00:00|||||||||1331
1614351900000|2021-02-26 15:05:00|||||||||2425
1614352200000|2021-02-26 15:10:00|||||||||2456
1614352500000|2021-02-26 15:15:00|||||||||1913
1614352800000|2021-02-26 15:20:00|||||||||1759
1614353100000|2021-02-26 15:25:00|||||||||941
1614353400000|2021-02-26 15:30:00|||||||||1348
1614353700000|2021-02-26 15:35:00|||||||||921
1614354000000|2021-02-26 15:40:00|||||||||1185
1614354300000|2021-02-26 15:45:00|||||||||1463
1614354600000|2021-02-26 15:50:00|||||||||563
1614354900000|2021-02-26 15:55:00|||||||||764
1614355200000|2021-02-26 16:00:00|||||||||3586
1614355500000|2021-02-26 16:05:00|||||||||2258
1614355800000|2021-02-26 16:10:00|||||||||843
1614356100000|2021-02-26 16:15:00|||||||||2116
1614356400000|2021-02-26 16:20:00|||||||||4555
1614356700000|2021-02-26 16:25:00|||||||||5284
1614357000000|2021-02-26 16:30:00|||||||||13661
1614357300000|2021-02-26 16:35:00|||||||||8376
1614357600000|2021-02-26 16:40:00|||||||||2381
1614357900000|2021-02-26 16:45:00|||||||||1032
1614358200000|2021-02-26 16:50:00|||||||||622
1614358500000|2021-02-26 16:55:00|||||||||418
1614358800000|2021-02-26 17:00:00|||||||||372
1614359100000|2021-02-26 17:05:00|||||||||653
1614359400000|2021-02-26 17:10:00|||||||||120
1614359700000|2021-02-26 17:15:00|||||||||12
1614360000000|2021-02-26 17:20:00|||||||||781
1614360300000|2021-02-26 17:25:00|||||||||223
1614360600000|2021-02-26 17:30:00|||||||||105
1614360900000|2021-02-26 17:35:00|||||||||408
1614361200000|2021-02-26 17:40:00|||||||||165
1614361500000|2021-02-26 17:45:00|||||||||227
1614361800000|2021-02-26 17:50:00|||||||||360
1614362100000|2021-02-26 17:55:00|||||||||137
1614362400000|2021-02-26 18:00:00|||||||||75
1614362700000|2021-02-26 18:05:00|||||||||88
1614363000000|2021-02-26 18:10:00|||||||||157
1614363300000|2021-02-26 18:15:00|||||||||30
1614363600000|2021-02-26 18:20:00|||||||||389
1614363900000|2021-02-26 18:25:00|||||||||394
1614364200000|2021-02-26 18:30:00|||||||||147
1614364500000|2021-02-26 18:35:00|||||||||131
1614364800000|2021-02-26 18:40:00|||||||||2
1614365100000|2021-02-26 18:45:00|||||||||46
1614365400000|2021-02-26 18:50:00|||||||||58
1614365700000|2021-02-26 18:55:00|||||||||151
1614366000000|2021-02-26 19:00:00|||||||||8
1614366300000|2021-02-26 19:05:00|||||||||106
1614366600000|2021-02-26 19:10:00|||||||||116
1614366900000|2021-02-26 19:15:00|||||||||53
1614367200000|2021-02-26 19:20:00|||||||||104
1614367500000|2021-02-26 19:25:00|||||||||63
1614367800000|2021-02-26 19:30:00|||||||||105
1614368100000|2021-02-26 19:35:00|||||||||152
1614368400000|2021-02-26 19:40:00|||||||||450
1614368700000|2021-02-26 19:45:00|||||||||20
1614369000000|2021-02-26 19:50:00|||||||||86
1614369300000|2021-02-26 19:55:00|||||||||33
1614369600000|2021-02-26 20:00:00|||||||||18
1614369900000|2021-02-26 20:05:00|||||||||51
1614370200000|2021-02-26 20:10:00|||||||||134
1614370500000|2021-02-26 20:15:00|||||||||327
1614370800000|2021-02-26 20:20:00|||||||||240
1614371100000|2021-02-26 20:25:00|||||||||195
1614371400000|2021-02-26 20:30:00|||||||||101
1614371700000|2021-02-26 20:35:00|||||||||1
1614372000000|2021-02-26 20:40:00|||||||||115
1614372300000|2021-02-26 20:45:00|||||||||172
1614372600000|2021-02-26 20:50:00|||||||||298
1614372900000|2021-02-26 20:55:00|||||||||327
1614582000000|2021-03-01 07:00:00|||||||||577
1614582300000|2021-03-01 07:05:00|||||||||234
1614582600000|2021-03-01 07:10:00|||||||||919
1614582900000|2021-03-01 07:15:00|||||||||67
1614583200000|2021-03-01 07:20:00|||||||||40
1614583500000|2021-03-01 07:25:00|||||||||225
1614583800000|2021-03-01 07:30:00|||||||||30
1614584100000|2021-03-01 07:35:00|||||||||1759
1614584400000|2021-03-01 07:40:00|||||||||1190
1614584700000|2021-03-01 07:45:00|||||||||4
1614585000000|2021-03-01 07:50:00|||||||||200
1614585300000|2021-03-01 07:55:00|||||||||1375
1614585600000|2021-03-01 08:00:00|||||||||5244
1614585900000|2021-03-01 08:05:00|||||||||2493
1614586200000|2021-03-01 08:10:00|||||||||1262
1614586500000|2021-03-01 08:15:00|||||||||2145
1614586800000|2021-03-01 08:20:00|||||||||805
1614587100000|2021-03-01 08:25:00|||||||||366
1614587400000|2021-03-01 08:30:00|||||||||1570
1614587700000|2021-03-01 08:35:00|||||||||1143
1614588000000|2021-03-01 08:40:00|||||||||789
1614588300000|2021-03-01 08:45:00|||||||||1071
1614588600000|2021-03-01 08:50:00|||||||||908
1614588900000|2021-03-01 08:55:00|||||||||786
1614589200000|2021-03-01 09:00:00|||||||||1583
1614589500000|2021-03-01 09:05:00|||||||||1575
1614589800000|2021-03-01 09:10:00|||||||||897
1614590100000|2021-03-01 09:15:00|||||||||1309
1614590400000|2021-03-01 09:20:00|||||||||875
1614590700000|2021-03-01 09:25:00|||||||||490
1614591000000|2021-03-01 09:30:00|||||||||428
1614591300000|2021-03-01 09:35:00|||||||||278
1614591600000|2021-03-01 09:40:00|||||||||453
1614591900000|2021-03-01 09:45:00|||||||||460
1614592200000|2021-03-01 09:50:00|||||||||56
1614592500000|2021-03-01 09:55:00|||||||||106
1614592800000|2021-03-01 10:00:00|||||||||68
1614593100000|2021-03-01 10:05:00|||||||||97
1614593400000|2021-03-01 10:10:00|||||||||142
1614593700000|2021-03-01 10:15:00|||||||||32
1614594000000|2021-03-01 10:20:00|||||||||29
1614594300000|2021-03-01 10:25:00|||||||||444
1614594600000|2021-03-01 10:30:00|||||||||84
1614594900000|2021-03-01 10:35:00|||||||||818
1614595200000|2021-03-01 10:40:00|||||||||651
1614595500000|2021-03-01 10:45:00|||||||||395
1614595800000|2021-03-01 10:50:00|||||||||474
1614596100000|2021-03-01 10:55:00|||||||||252
1614596400000|2021-03-01 11:00:00|||||||||138
1614596700000|2021-03-01 11:05:00|||||||||184
1614597000000|2021-03-01 11:10:00|||||||||26
1614597300000|2021-03-01 11:15:00|||||||||205
1614597600000|2021-03-01 11:20:00|||||||||51
1614597900000|2021-03-01 11:25:00|||||||||1510
1614598200000|2021-03-01 11:30:00|||||||||708
1614598500000|2021-03-01 11:35:00|||||||||93
1614598800000|2021-03-01 11:40:00|||||||||166
1614599100000|2021-03-01 11:45:00|||||||||106
1614599400000|2021-03-01 11:50:00|||||||||222
1614599700000|2021-03-01 11:55:00|||||||||900
1614600000000|2021-03-01 12:00:00|||||||||689
1614600300000|2021-03-01 12:05:00|||||||||98
1614600600000|2021-03-01 12:10:00|||||||||7564
1614600900000|2021-03-01 12:15:00|||||||||85
1614601200000|2021-03-01 12:20:00|||||||||426
1614601500000|2021-03-01 12:25:00|||||||||44
1614601800000|2021-03-01 12:30:00|||||||||1270
1614602100000|2021-03-01 12:35:00|||||||||779
1614602400000|2021-03-01 12:40:00|||||||||72
1614602700000|2021-03-01 12:45:00|||||||||142
1614603000000|2021-03-01 12:50:00|||||||||98
1614603300000|2021-03-01 12:55:00|||||||||151
1614603600000|2021-03-01 13:00:00|||||||||157
1614603900000|2021-03-01 13:05:00|||||||||190
1614604200000|2021-03-01 13:10:00|||||||||42
1614604500000|2021-03-01 13:15:00|||||||||188
1614604800000|2021-03-01 13:20:00|||||||||46
1614605100000|2021-03-01 13:25:00|||||||||242
1614605400000|2021-03-01 13:30:00|||||||||77
1614605700000|2021-03-01 13:35:00|||||||||254
1614606000000|2021-03-01 13:40:00|||||||||589
1614606300000|2021-03-01 13:45:00|||||||||90
1614606600000|2021-03-01 13:50:00|||||||||132
1614606900000|2021-03-01 13:55:00|||||||||176
1614607200000|2021-03-01 14:00:00|||||||||261
1614607500000|2021-03-01 14:05:00|||||||||1033
1614607800000|2021-03-01 14:10:00|||||||||1111
1614608100000|2021-03-01 14:15:00|||||||||108
1614608400000|2021-03-01 14:20:00|||||||||1380
1614608700000|2021-03-01 14:25:00|||||||||929
1614609000000|2021-03-01 14:30:00|||||||||3902
1614609300000|2021-03-01 14:35:00|||||||||1279
1614609600000|2021-03-01 14:40:00|||||||||802
1614609900000|2021-03-01 14:45:00|||||||||6014
1614610200000|2021-03-01 14:50:00|||||||||1950
1614610500000|2021-03-01 14:55:00|||||||||918
1614610800000|2021-03-01 15:00:00|||||||||2676
1614611100000|2021-03-01 15:05:00|||||||||3477
1614611400000|2021-03-01 15:10:00|||||||||1851
1614611700000|2021-03-01 15:15:00|||||||||2332
1614612000000|2021-03-01 15:20:00|||||||||1542
1614612300000|2021-03-01 15:25:00|||||||||1589
1614612600000|2021-03-01 15:30:00|||||||||192
1614612900000|2021-03-01 15:35:00|||||||||1471
1614613200000|2021-03-01 15:40:00|||||||||592
1614613500000|2021-03-01 15:45:00|||||||||2174
1614613800000|2021-03-01 15:50:00|||||||||4182
1614614100000|2021-03-01 15:55:00|||||||||4654
1614614400000|2021-03-01 16:00:00|||||||||3183
1614614700000|2021-03-01 16:05:00|||||||||1120
1614615000000|2021-03-01 16:10:00|||||||||1325
1614615300000|2021-03-01 16:15:00|||||||||30480
1614615600000|2021-03-01 16:20:00|||||||||1543
1614615900000|2021-03-01 16:25:00|||||||||2052
1614616200000|2021-03-01 16:30:00|||||||||3839
1614616500000|2021-03-01 16:35:00|||||||||2894
1614616800000|2021-03-01 16:40:00|||||||||664
1614617100000|2021-03-01 16:45:00|||||||||1340
1614617400000|2021-03-01 16:50:00|||||||||309
1614617700000|2021-03-01 16:55:00|||||||||593
1614618000000|2021-03-01 17:00:00|||||||||412
1614618300000|2021-03-01 17:05:00|||||||||6133
1614618600000|2021-03-01 17:10:00|||||||||118
1614618900000|2021-03-01 17:15:00|||||||||497
1614619200000|2021-03-01 17:20:00|||||||||293
1614619500000|2021-03-01 17:25:00|||||||||175
1614619800000|2021-03-01 17:30:00|||||||||111
1614620700000|2021-03-01 17:45:00|||||||||307
1614621000000|2021-03-01 17:50:00|||||||||228
1614621300000|2021-03-01 17:55:00|||||||||28
1614621600000|2021-03-01 18:00:00|||||||||42
1614621900000|2021-03-01 18:05:00|||||||||222
1614622200000|2021-03-01 18:10:00|||||||||53
1614622500000|2021-03-01 18:15:00|||||||||201
1614622800000|2021-03-01 18:20:00|||||||||54
1614623100000|2021-03-01 18:25:00|||||||||151
1614623400000|2021-03-01 18:30:00|||||||||146
1614623700000|2021-03-01 18:35:00|||||||||414
1614624000000|2021-03-01 18:40:00|||||||||40
1614624300000|2021-03-01 18:45:00|||||||||6
1614624600000|2021-03-01 18:50:00|||||||||5
1614624900000|2021-03-01 18:55:00|||||||||33
1614625200000|2021-03-01 19:00:00|||||||||6
1614625500000|2021-03-01 19:05:00|||||||||275
1614625800000|2021-03-01 19:10:00|||||||||44
1614626100000|2021-03-01 19:15:00|||||||||2
1614626400000|2021-03-01 19:20:00|||||||||59
1614626700000|2021-03-01 19:25:00|||||||||332
1614627000000|2021-03-01 19:30:00|||||||||2
1614627600000|2021-03-01 19:40:00|||||||||144
1614627900000|2021-03-01 19:45:00|||||||||170
1614628200000|2021-03-01 19:50:00|||||||||246
1614629700000|2021-03-01 20:15:00|||||||||374
1614630000000|2021-03-01 20:20:00|||||||||7
1614630300000|2021-03-01 20:25:00|||||||||50
1614630600000|2021-03-01 20:30:00|||||||||14
1614630900000|2021-03-01 20:35:00|||||||||6
1614631200000|2021-03-01 20:40:00|||||||||2
1614631500000|2021-03-01 20:45:00|||||||||195
1614631800000|2021-03-01 20:50:00|||||||||155
1614632100000|2021-03-01 20:55:00|||||||||106
1614653400000|2021-03-02 02:50:00|||||||||37
1614655800000|2021-03-02 03:30:00|||||||||10
1614668400000|2021-03-02 07:00:00|||||||||141
1614668700000|2021-03-02 07:05:00|||||||||5
1614669000000|2021-03-02 07:10:00|||||||||50
1614669300000|2021-03-02 07:15:00|||||||||18
1614669600000|2021-03-02 07:20:00|||||||||460
1614669900000|2021-03-02 07:25:00|||||||||19
1614670200000|2021-03-02 07:30:00|||||||||16
1614670500000|2021-03-02 07:35:00|||||||||3
1614670800000|2021-03-02 07:40:00|||||||||512
1614671100000|2021-03-02 07:45:00|||||||||1
1614671400000|2021-03-02 07:50:00|||||||||86
1614671700000|2021-03-02 07:55:00|||||||||370
1614672000000|2021-03-02 08:00:00|||||||||1456
1614672300000|2021-03-02 08:05:00|||||||||801
1614672600000|2021-03-02 08:10:00|||||||||2416
1614672900000|2021-03-02 08:15:00|||||||||377
1614673200000|2021-03-02 08:20:00|||||||||1833
1614673500000|2021-03-02 08:25:00|||||||||997
1614673800000|2021-03-02 08:30:00|||||||||345
1614674100000|2021-03-02 08:35:00|||||||||1095
1614674400000|2021-03-02 08:40:00|||||||||480
1614674700000|2021-03-02 08:45:00|||||||||1204
1614675000000|2021-03-02 08:50:00|||||||||1673
1614675300000|2021-03-02 08:55:00|||||||||788
1614675600000|2021-03-02 09:00:00|||||||||520
1614675900000|2021-03-02 09:05:00|||||||||743
1614676200000|2021-03-02 09:10:00|||||||||2361
1614676500000|2021-03-02 09:15:00|||||||||449
1614676800000|2021-03-02 09:20:00|||||||||273
1614677100000|2021-03-02 09:25:00|||||||||461
1614677400000|2021-03-02 09:30:00|||||||||448
1614677700000|2021-03-02 09:35:00|||||||||839
1614678000000|2021-03-02 09:40:00|||||||||1896
1614678300000|2021-03-02 09:45:00|||||||||2275
1614678600000|2021-03-02 09:50:00|||||||||932
1614678900000|2021-03-02 09:55:00|||||||||683
1614679200000|2021-03-02 10:00:00|||||||||1252
1614679500000|2021-03-02 10:05:00|||||||||719
1614679800000|2021-03-02 10:10:00|||||||||149
1614680100000|2021-03-02 10:15:00|||||||||192
1614680400000|2021-03-02 10:20:00|||||||||310
1614680700000|2021-03-02 10:25:00|||||||||815
1614681000000|2021-03-02 10:30:00|||||||||782
1614681300000|2021-03-02 10:35:00|||||||||2340
1614681600000|2021-03-02 10:40:00|||||||||1858
1614681900000|2021-03-02 10:45:00|||||||||367
1614682200000|2021-03-02 10:50:00|||||||||1745
1614682500000|2021-03-02 10:55:00|||||||||111
1614682800000|2021-03-02 11:00:00|||||||||165
1614683100000|2021-03-02 11:05:00|||||||||992
1614683400000|2021-03-02 11:10:00|||||||||365
1614683700000|2021-03-02 11:15:00|||||||||38
1614684000000|2021-03-02 11:20:00|||||||||179
1614684300000|2021-03-02 11:25:00|||||||||1081
1614684600000|2021-03-02 11:30:00|||||||||762
1614684900000|2021-03-02 11:35:00|||||||||998
1614685200000|2021-03-02 11:40:00|||||||||208
1614685500000|2021-03-02 11:45:00|||||||||128
1614685800000|2021-03-02 11:50:00|||||||||207
1614686100000|2021-03-02 11:55:00|||||||||836
1614686400000|2021-03-02 12:00:00|||||||||1861
1614686700000|2021-03-02 12:05:00|||||||||940
1614687000000|2021-03-02 12:10:00|||||||||45
1614687300000|2021-03-02 12:15:00|||||||||1114
1614687600000|2021-03-02 12:20:00|||||||||241
1614687900000|2021-03-02 12:25:00|||||||||72
1614688200000|2021-03-02 12:30:00|||||||||309
1614688500000|2021-03-02 12:35:00|||||||||272
1614688800000|2021-03-02 12:40:00|||||||||428
1614689100000|2021-03-02 12:45:00|||||||||368
1614689400000|2021-03-02 12:50:00|||||||||965
1614689700000|2021-03-02 12:55:00|||||||||583
1614690000000|2021-03-02 13:00:00|||||||||383
1614690300000|2021-03-02 13:05:00|||||||||874
1614690600000|2021-03-02 13:10:00|||||||||1255
1614690900000|2021-03-02 13:15:00|||||||||1278
1614691200000|2021-03-02 13:20:00|||||||||1020
1614691500000|2021-03-02 13:25:00|||||||||607
1614691800000|2021-03-02 13:30:00|||||||||1842
1614692100000|2021-03-02 13:35:00|||||||||257
1614692400000|2021-03-02 13:40:00|||||||||213
1614692700000|2021-03-02 13:45:00|||||||||569
1614693000000|2021-03-02 13:50:00|||||||||265
1614693300000|2021-03-02 13:55:00|||||||||164
1614693600000|2021-03-02 14:00:00|||||||||767
1614693900000|2021-03-02 14:05:00|||||||||431
1614694200000|2021-03-02 14:10:00|||||||||613
1614694500000|2021-03-02 14:15:00|||||||||1085
1614694800000|2021-03-02 14:20:00|||||||||461
1614695100000|2021-03-02 14:25:00|||||||||384
1614695400000|2021-03-02 14:30:00|||||||||7740
1614695700000|2021-03-02 14:35:00|||||||||992
1614696000000|2021-03-02 14:40:00|||||||||765
1614696300000|2021-03-02 14:45:00|||||||||367
1614696600000|2021-03-02 14:50:00|||||||||554
1614696900000|2021-03-02 14:55:00|||||||||399
1614697200000|2021-03-02 15:00:00|||||||||97
1614697500000|2021-03-02 15:05:00|||||||||61
1614697800000|2021-03-02 15:10:00|||||||||913
1614698100000|2021-03-02 15:15:00|||||||||1194
1614698400000|2021-03-02 15:20:00|||||||||690
1614698700000|2021-03-02 15:25:00|||||||||699
1614699000000|2021-03-02 15:30:00|||||||||1380
1614699300000|2021-03-02 15:35:00|||||||||1582
1614699600000|2021-03-02 15:40:00|||||||||1159
1614699900000|2021-03-02 15:45:00|||||||||371
1614700200000|2021-03-02 15:50:00|||||||||165
1614700500000|2021-03-02 15:55:00|||||||||5805
1614700800000|2021-03-02 16:00:00|||||||||3441
1614701100000|2021-03-02 16:05:00|||||||||1024
1614701400000|2021-03-02 16:10:00|||||||||1814
1614701700000|2021-03-02 16:15:00|||||||||577
1614702000000|2021-03-02 16:20:00|||||||||2339
1614702300000|2021-03-02 16:25:00|||||||||1313
1614702600000|2021-03-02 16:30:00|||||||||5176
1614702900000|2021-03-02 16:35:00|||||||||1346
1614703200000|2021-03-02 16:40:00|||||||||2035
1614703500000|2021-03-02 16:45:00|||||||||1258
1614703800000|2021-03-02 16:50:00|||||||||242
1614704100000|2021-03-02 16:55:00|||||||||10335
1614704400000|2021-03-02 17:00:00|||||||||791
1614704700000|2021-03-02 17:05:00|||||||||106
1614705000000|2021-03-02 17:10:00|||||||||443
1614705300000|2021-03-02 17:15:00|||||||||130
1614705600000|2021-03-02 17:20:00|||||||||416
1614705900000|2021-03-02 17:25:00|||||||||417
1614706200000|2021-03-02 17:30:00|||||||||113
1614706500000|2021-03-02 17:35:00|||||||||16
1614706800000|2021-03-02 17:40:00|||||||||185
1614707100000|2021-03-02 17:45:00|||||||||51
1614707700000|2021-03-02 17:55:00|||||||||34
1614708000000|2021-03-02 18:00:00|||||||||313
1614708600000|2021-03-02 18:10:00|||||||||1
1614709200000|2021-03-02 18:20:00|||||||||1
1614709500000|2021-03-02 18:25:00|||||||||4
1614709800000|2021-03-02 18:30:00|||||||||14
1614710400000|2021-03-02 18:40:00|||||||||1
1614711000000|2021-03-02 18:50:00|||||||||7
1614711600000|2021-03-02 19:00:00|||||||||17
1614711900000|2021-03-02 19:05:00|||||||||11
1614712500000|2021-03-02 19:15:00|||||||||25
1614713100000|2021-03-02 19:25:00|||||||||11
1614713400000|2021-03-02 19:30:00|||||||||127
1614713700000|2021-03-02 19:35:00|||||||||122
1614714600000|2021-03-02 19:50:00|||||||||61
1614714900000|2021-03-02 19:55:00|||||||||41
1614715200000|2021-03-02 20:00:00|||||||||9
1614715800000|2021-03-02 20:10:00|||||||||29
1614716100000|2021-03-02 20:15:00|||||||||13
1614716400000|2021-03-02 20:20:00|||||||||22
1614716700000|2021-03-02 20:25:00|||||||||26
1614717000000|2021-03-02 20:30:00|||||||||6
1614717300000|2021-03-02 20:35:00|||||||||23
1614717600000|2021-03-02 20:40:00|||||||||39
1614717900000|2021-03-02 20:45:00|||||||||91
1614718200000|2021-03-02 20:50:00|||||||||45
1614718500000|2021-03-02 20:55:00|||||||||110
1614755100000|2021-03-03 07:05:00|||||||||15
1614755400000|2021-03-03 07:10:00|||||||||79
1614755700000|2021-03-03 07:15:00|||||||||115
1614756000000|2021-03-03 07:20:00|||||||||165
1614756300000|2021-03-03 07:25:00|||||||||3
1614756600000|2021-03-03 07:30:00|||||||||23
1614756900000|2021-03-03 07:35:00|||||||||134
1614757500000|2021-03-03 07:45:00|||||||||141
1614757800000|2021-03-03 07:50:00|||||||||53
1614758100000|2021-03-03 07:55:00|||||||||168
1614758400000|2021-03-03 08:00:00|||||||||2702
1614758700000|2021-03-03 08:05:00|||||||||1657
1614759000000|2021-03-03 08:10:00|||||||||3474
1614759300000|2021-03-03 08:15:00|||||||||1980
1614759600000|2021-03-03 08:20:00|||||||||1389
1614759900000|2021-03-03 08:25:00|||||||||413
1614760200000|2021-03-03 08:30:00|||||||||1231
1614760500000|2021-03-03 08:35:00|||||||||504
1614760800000|2021-03-03 08:40:00|||||||||1664
1614761100000|2021-03-03 08:45:00|||||||||979
1614761400000|2021-03-03 08:50:00|||||||||1571
1614761700000|2021-03-03 08:55:00|||||||||459
1614762000000|2021-03-03 09:00:00|||||||||1154
1614762300000|2021-03-03 09:05:00|||||||||1152
1614762600000|2021-03-03 09:10:00|||||||||11277
1614762900000|2021-03-03 09:15:00|||||||||1447
1614763200000|2021-03-03 09:20:00|||||||||421
1614763500000|2021-03-03 09:25:00|||||||||1005
1614763800000|2021-03-03 09:30:00|||||||||1906
1614764100000|2021-03-03 09:35:00|||||||||2510
1614764400000|2021-03-03 09:40:00|||||||||728
1614764700000|2021-03-03 09:45:00|||||||||1063
1614765000000|2021-03-03 09:50:00|||||||||2843
1614765300000|2021-03-03 09:55:00|||||||||870
1614765600000|2021-03-03 10:00:00|||||||||1768
1614765900000|2021-03-03 10:05:00|||||||||3442
1614766200000|2021-03-03 10:10:00|||||||||2980
1614766500000|2021-03-03 10:15:00|||||||||2826
1614766800000|2021-03-03 10:20:00|||||||||1690
1614767100000|2021-03-03 10:25:00|||||||||445
1614767400000|2021-03-03 10:30:00|||||||||3203
1614767700000|2021-03-03 10:35:00|||||||||2360
1614768000000|2021-03-03 10:40:00|||||||||1073
1614768300000|2021-03-03 10:45:00|||||||||2087
1614768600000|2021-03-03 10:50:00|||||||||3567
1614768900000|2021-03-03 10:55:00|||||||||2897
1614769200000|2021-03-03 11:00:00|||||||||2098
1614769500000|2021-03-03 11:05:00|||||||||1067
1614769800000|2021-03-03 11:10:00|||||||||3535
1614770100000|2021-03-03 11:15:00|||||||||1336
1614770400000|2021-03-03 11:20:00|||||||||1058
1614770700000|2021-03-03 11:25:00|||||||||639
1614771000000|2021-03-03 11:30:00|||||||||1349
1614771300000|2021-03-03 11:35:00|||||||||712
1614771600000|2021-03-03 11:40:00|||||||||199
1614771900000|2021-03-03 11:45:00|||||||||543
1614772200000|2021-03-03 11:50:00|||||||||180
1614772500000|2021-03-03 11:55:00|||||||||882
1614772800000|2021-03-03 12:00:00|||||||||2908
1614773100000|2021-03-03 12:05:00|||||||||392
1614773400000|2021-03-03 12:10:00|||||||||163
1614773700000|2021-03-03 12:15:00|||||||||577
1614774000000|2021-03-03 12:20:00|||||||||9862
1614774300000|2021-03-03 12:25:00|||||||||574
1614774600000|2021-03-03 12:30:00|||||||||867
1614774900000|2021-03-03 12:35:00|||||||||225
1614775200000|2021-03-03 12:40:00|||||||||5052
1614775500000|2021-03-03 12:45:00|||||||||673
1614775800000|2021-03-03 12:50:00|||||||||4824
1614776100000|2021-03-03 12:55:00|||||||||2264
1614776400000|2021-03-03 13:00:00|||||||||3755
1614776700000|2021-03-03 13:05:00|||||||||2438
1614777000000|2021-03-03 13:10:00|||||||||1938
1614777300000|2021-03-03 13:15:00|||||||||7203
1614777600000|2021-03-03 13:20:00|||||||||1736
1614777900000|2021-03-03 13:25:00|||||||||1994
1614778200000|2021-03-03 13:30:00|||||||||3319
1614778500000|2021-03-03 13:35:00|||||||||2672
1614778800000|2021-03-03 13:40:00|||||||||1554
1614779100000|2021-03-03 13:45:00|||||||||1192
1614779400000|2021-03-03 13:50:00|||||||||2771
1614779700000|2021-03-03 13:55:00|||||||||992
1614780000000|2021-03-03 14:00:00|||||||||941
1614780300000|2021-03-03 14:05:00|||||||||939
1614780600000|2021-03-03 14:10:00|||||||||1151
1614780900000|2021-03-03 14:15:00|||||||||365
1614781200000|2021-03-03 14:20:00|||||||||1124
1614781500000|2021-03-03 14:25:00|||||||||205
1614781800000|2021-03-03 14:30:00|||||||||1946
1614782100000|2021-03-03 14:35:00|||||||||1475
1614782400000|2021-03-03 14:40:00|||||||||5746
1614782700000|2021-03-03 14:45:00|||||||||2338
1614783000000|2021-03-03 14:50:00|||||||||1163
1614783300000|2021-03-03 14:55:00|||||||||1149
1614783600000|2021-03-03 15:00:00|||||||||1835
1614783900000|2021-03-03 15:05:00|||||||||1622
1614784200000|2021-03-03 15:10:00|||||||||1895
1614784500000|2021-03-03 15:15:00|||||||||595
1614784800000|2021-03-03 15:20:00|||||||||5519
1614785100000|2021-03-03 15:25:00|||||||||1485
1614785400000|2021-03-03 15:30:00|||||||||742
1614785700000|2021-03-03 15:35:00|||||||||2848
1614786000000|2021-03-03 15:40:00|||||||||415
1614786300000|2021-03-03 15:45:00|||||||||1432
1614786600000|2021-03-03 15:50:00|||||||||2438
1614786900000|2021-03-03 15:55:00|||||||||2623
1614787200000|2021-03-03 16:00:00|||||||||4667
1614787500000|2021-03-03 16:05:00|||||||||349
1614787800000|2021-03-03 16:10:00|||||||||4552
1614788100000|2021-03-03 16:15:00|||||||||4158
1614788400000|2021-03-03 16:20:00|||||||||4385
1614788700000|2021-03-03 16:25:00|||||||||7697
1614789000000|2021-03-03 16:30:00|||||||||4716
1614789300000|2021-03-03 16:35:00|||||||||1841
1614789600000|2021-03-03 16:40:00|||||||||1885
1614789900000|2021-03-03 16:45:00|||||||||15222
1614790200000|2021-03-03 16:50:00|||||||||1729
1614790500000|2021-03-03 16:55:00|||||||||486
1614790800000|2021-03-03 17:00:00|||||||||33
1614791100000|2021-03-03 17:05:00|||||||||1330
1614791400000|2021-03-03 17:10:00|||||||||419
1614791700000|2021-03-03 17:15:00|||||||||566
1614792000000|2021-03-03 17:20:00|||||||||608
1614792300000|2021-03-03 17:25:00|||||||||58
1614792600000|2021-03-03 17:30:00|||||||||454
1614792900000|2021-03-03 17:35:00|||||||||347
1614793200000|2021-03-03 17:40:00|||||||||203
1614793500000|2021-03-03 17:45:00|||||||||1279
1614793800000|2021-03-03 17:50:00|||||||||211
1614794100000|2021-03-03 17:55:00|||||||||565
1614794400000|2021-03-03 18:00:00|||||||||24
1614794700000|2021-03-03 18:05:00|||||||||59
1614795000000|2021-03-03 18:10:00|||||||||426
1614795300000|2021-03-03 18:15:00|||||||||128
1614795600000|2021-03-03 18:20:00|||||||||20
1614795900000|2021-03-03 18:25:00|||||||||213
1614796200000|2021-03-03 18:30:00|||||||||224
1614796500000|2021-03-03 18:35:00|||||||||13
1614796800000|2021-03-03 18:40:00|||||||||52
1614797100000|2021-03-03 18:45:00|||||||||498
1614797400000|2021-03-03 18:50:00|||||||||536
1614797700000|2021-03-03 18:55:00|||||||||488
1614798000000|2021-03-03 19:00:00|||||||||979
1614798300000|2021-03-03 19:05:00|||||||||67
1614798600000|2021-03-03 19:10:00|||||||||6
1614798900000|2021-03-03 19:15:00|||||||||181
1614799200000|2021-03-03 19:20:00|||||||||233
1614799500000|2021-03-03 19:25:00|||||||||128
1614799800000|2021-03-03 19:30:00|||||||||1961
1614800100000|2021-03-03 19:35:00|||||||||721
1614800400000|2021-03-03 19:40:00|||||||||43
1614800700000|2021-03-03 19:45:00|||||||||82
1614801000000|2021-03-03 19:50:00|||||||||42
1614801600000|2021-03-03 20:00:00|||||||||60
1614802200000|2021-03-03 20:10:00|||||||||46
1614802500000|2021-03-03 20:15:00|||||||||17
1614802800000|2021-03-03 20:20:00|||||||||51
1614803100000|2021-03-03 20:25:00|||||||||207
1614803400000|2021-03-03 20:30:00|||||||||74
1614803700000|2021-03-03 20:35:00|||||||||99
1614804000000|2021-03-03 20:40:00|||||||||170
1614804300000|2021-03-03 20:45:00|||||||||367
1614804600000|2021-03-03 20:50:00|||||||||153
1614804900000|2021-03-03 20:55:00|||||||||201
1614830700000|2021-03-04 04:05:00|||||||||150
1614838500000|2021-03-04 06:15:00|||||||||16
1614839100000|2021-03-04 06:25:00|||||||||1
1614840000000|2021-03-04 06:40:00|||||||||253
1614841200000|2021-03-04 07:00:00|||||||||73
1614841500000|2021-03-04 07:05:00|||||||||51
1614841800000|2021-03-04 07:10:00|||||||||126
1614842100000|2021-03-04 07:15:00|||||||||20
1614842400000|2021-03-04 07:20:00|||||||||9
1614842700000|2021-03-04 07:25:00|||||||||148
1614843000000|2021-03-04 07:30:00|||||||||80
1614843300000|2021-03-04 07:35:00|||||||||4
1614843900000|2021-03-04 07:45:00|||||||||3
1614844200000|2021-03-04 07:50:00|||||||||69
1614844500000|2021-03-04 07:55:00|||||||||1063
1614844800000|2021-03-04 08:00:00|||||||||2229
1614845100000|2021-03-04 08:05:00|||||||||1785
1614845400000|2021-03-04 08:10:00|||||||||6711
1614845700000|2021-03-04 08:15:00|||||||||2302
1614846000000|2021-03-04 08:20:00|||||||||3509
1614846300000|2021-03-04 08:25:00|||||||||501
1614846600000|2021-03-04 08:30:00|||||||||2288
1614846900000|2021-03-04 08:35:00|||||||||1098
1614847200000|2021-03-04 08:40:00|||||||||918
1614847500000|2021-03-04 08:45:00|||||||||364
1614847800000|2021-03-04 08:50:00|||||||||1422
1614848100000|2021-03-04 08:55:00|||||||||647
1614848400000|2021-03-04 09:00:00|||||||||1189
1614848700000|2021-03-04 09:05:00|||||||||480
1614849000000|2021-03-04 09:10:00|||||||||595
1614849300000|2021-03-04 09:15:00|||||||||1679
1614849600000|2021-03-04 09:20:00|||||||||1102
1614849900000|2021-03-04 09:25:00|||||||||1638
1614850200000|2021-03-04 09:30:00|||||||||925
1614850500000|2021-03-04 09:35:00|||||||||1103
1614850800000|2021-03-04 09:40:00|||||||||5927
1614851100000|2021-03-04 09:45:00|||||||||2310
1614851400000|2021-03-04 09:50:00|||||||||609
1614851700000|2021-03-04 09:55:00|||||||||624
1614852000000|2021-03-04 10:00:00|||||||||579
1614852300000|2021-03-04 10:05:00|||||||||245
1614852600000|2021-03-04 10:10:00|||||||||1679
1614852900000|2021-03-04 10:15:00|||||||||3023
1614853200000|2021-03-04 10:20:00|||||||||1584
1614853500000|2021-03-04 10:25:00|||||||||1446
1614853800000|2021-03-04 10:30:00|||||||||1247
1614854100000|2021-03-04 10:35:00|||||||||1379
1614854400000|2021-03-04 10:40:00|||||||||818
1614854700000|2021-03-04 10:45:00|||||||||883
1614855000000|2021-03-04 10:50:00|||||||||611
1614855300000|2021-03-04 10:55:00|||||||||1768
1614855600000|2021-03-04 11:00:00|||||||||566
1614855900000|2021-03-04 11:05:00|||||||||379
1614856200000|2021-03-04 11:10:00|||||||||568
1614856500000|2021-03-04 11:15:00|||||||||345
1614856800000|2021-03-04 11:20:00|||||||||1228
1614857100000|2021-03-04 11:25:00|||||||||2283
1614857400000|2021-03-04 11:30:00|||||||||1074
1614857700000|2021-03-04 11:35:00|||||||||10111
1614858000000|2021-03-04 11:40:00|||||||||2288
1614858300000|2021-03-04 11:45:00|||||||||961
1614858600000|2021-03-04 11:50:00|||||||||1227
1614858900000|2021-03-04 11:55:00|||||||||1313
1614859200000|2021-03-04 12:00:00|||||||||723
1614859500000|2021-03-04 12:05:00|||||||||1803
1614859800000|2021-03-04 12:10:00|||||||||638
1614860100000|2021-03-04 12:15:00|||||||||1575
1614860400000|2021-03-04 12:20:00|||||||||173
1614860700000|2021-03-04 12:25:00|||||||||219
1614861000000|2021-03-04 12:30:00|||||||||292
1614861300000|2021-03-04 12:35:00|||||||||277
1614861600000|2021-03-04 12:40:00|||||||||475
1614861900000|2021-03-04 12:45:00|||||||||707
1614862200000|2021-03-04 12:50:00|||||||||39
1614862500000|2021-03-04 12:55:00|||||||||184
1614862800000|2021-03-04 13:00:00|||||||||149
1614863100000|2021-03-04 13:05:00|||||||||12379
1614863400000|2021-03-04 13:10:00|||||||||553
1614863700000|2021-03-04 13:15:00|||||||||748
1614864000000|2021-03-04 13:20:00|||||||||4758
1614864300000|2021-03-04 13:25:00|||||||||920
1614864600000|2021-03-04 13:30:00|||||||||919
1614864900000|2021-03-04 13:35:00|||||||||274
1614865200000|2021-03-04 13:40:00|||||||||775
1614865500000|2021-03-04 13:45:00|||||||||314
1614865800000|2021-03-04 13:50:00|||||||||326
1614866100000|2021-03-04 13:55:00|||||||||1866
1614866400000|2021-03-04 14:00:00|||||||||802
1614866700000|2021-03-04 14:05:00|||||||||1809
1614867000000|2021-03-04 14:10:00|||||||||1606
1614867300000|2021-03-04 14:15:00|||||||||505
1614867600000|2021-03-04 14:20:00|||||||||184
1614867900000|2021-03-04 14:25:00|||||||||588
1614868200000|2021-03-04 14:30:00|||||||||1533
1614868500000|2021-03-04 14:35:00|||||||||1565
1614868800000|2021-03-04 14:40:00|||||||||1859
1614869100000|2021-03-04 14:45:00|||||||||1859
1614869400000|2021-03-04 14:50:00|||||||||1054
1614869700000|2021-03-04 14:55:00|||||||||509
1614870000000|2021-03-04 15:00:00|||||||||1690
1614870300000|2021-03-04 15:05:00|||||||||1480
1614870600000|2021-03-04 15:10:00|||||||||972
1614870900000|2021-03-04 15:15:00|||||||||704
1614871200000|2021-03-04 15:20:00|||||||||876
1614871500000|2021-03-04 15:25:00|||||||||4321
1614871800000|2021-03-04 15:30:00|||||||||2587
1614872100000|2021-03-04 15:35:00|||||||||4080
1614872400000|2021-03-04 15:40:00|||||||||2388
1614872700000|2021-03-04 15:45:00|||||||||8337
1614873000000|2021-03-04 15:50:00|||||||||3084
1614873300000|2021-03-04 15:55:00|||||||||15670
1614873600000|2021-03-04 16:00:00|||||||||1357
1614873900000|2021-03-04 16:05:00|||||||||2852
1614874200000|2021-03-04 16:10:00|||||||||4301
1614874500000|2021-03-04 16:15:00|||||||||5059
1614874800000|2021-03-04 16:20:00|||||||||5028
1614875100000|2021-03-04 16:25:00|||||||||4831
1614875400000|2021-03-04 16:30:00|||||||||4376
1614875700000|2021-03-04 16:35:00|||||||||1557
1614876000000|2021-03-04 16:40:00|||||||||945
1614876300000|2021-03-04 16:45:00|||||||||1171
1614876600000|2021-03-04 16:50:00|||||||||347
1614876900000|2021-03-04 16:55:00|||||||||441
1614877200000|2021-03-04 17:00:00|||||||||168
1614877500000|2021-03-04 17:05:00|||||||||657
1614877800000|2021-03-04 17:10:00|||||||||295
1614878100000|2021-03-04 17:15:00|||||||||275
1614878400000|2021-03-04 17:20:00|||||||||796
1614878700000|2021-03-04 17:25:00|||||||||1920
1614879000000|2021-03-04 17:30:00|||||||||1183
1614879300000|2021-03-04 17:35:00|||||||||1144
1614879600000|2021-03-04 17:40:00|||||||||44
1614879900000|2021-03-04 17:45:00|||||||||116
1614880200000|2021-03-04 17:50:00|||||||||1191
1614880500000|2021-03-04 17:55:00|||||||||347
1614880800000|2021-03-04 18:00:00|||||||||99
1614881100000|2021-03-04 18:05:00|||||||||2909
1614881400000|2021-03-04 18:10:00|||||||||1303
1614881700000|2021-03-04 18:15:00|||||||||1989
1614882000000|2021-03-04 18:20:00|||||||||692
1614882300000|2021-03-04 18:25:00|||||||||1765
1614882600000|2021-03-04 18:30:00|||||||||1923
1614882900000|2021-03-04 18:35:00|||||||||602
1614883200000|2021-03-04 18:40:00|||||||||331
1614883500000|2021-03-04 18:45:00|||||||||407
1614883800000|2021-03-04 18:50:00|||||||||670
1614884100000|2021-03-04 18:55:00|||||||||115
1614884400000|2021-03-04 19:00:00|||||||||213
1614884700000|2021-03-04 19:05:00|||||||||1017
1614885000000|2021-03-04 19:10:00|||||||||1012
1614885300000|2021-03-04 19:15:00|||||||||47
1614885600000|2021-03-04 19:20:00|||||||||1415
1614885900000|2021-03-04 19:25:00|||||||||219
1614886200000|2021-03-04 19:30:00|||||||||584
1614886500000|2021-03-04 19:35:00|||||||||433
1614886800000|2021-03-04 19:40:00|||||||||519
1614887100000|2021-03-04 19:45:00|||||||||406
1614887400000|2021-03-04 19:50:00|||||||||332
1614887700000|2021-03-04 19:55:00|||||||||40
1614888000000|2021-03-04 20:00:00|||||||||432
1614888300000|2021-03-04 20:05:00|||||||||113
1614888600000|2021-03-04 20:10:00|||||||||158
1614888900000|2021-03-04 20:15:00|||||||||141
1614889200000|2021-03-04 20:20:00|||||||||128
1614889500000|2021-03-04 20:25:00|||||||||303
1614889800000|2021-03-04 20:30:00|||||||||247
1614890100000|2021-03-04 20:35:00|||||||||310
1614890400000|2021-03-04 20:40:00|||||||||342
1614890700000|2021-03-04 20:45:00|||||||||172
1614891000000|2021-03-04 20:50:00|||||||||94
1614891300000|2021-03-04 20:55:00|||||||||292
1614912300000|2021-03-05 02:45:00|||||||||50
1614923400000|2021-03-05 05:50:00|||||||||11
1614927600000|2021-03-05 07:00:00|||||||||438
1614927900000|2021-03-05 07:05:00|||||||||120
1614928200000|2021-03-05 07:10:00|||||||||76
1614928500000|2021-03-05 07:15:00|||||||||23
1614928800000|2021-03-05 07:20:00|||||||||284
1614929100000|2021-03-05 07:25:00|||||||||144
1614929400000|2021-03-05 07:30:00|||||||||127
1614929700000|2021-03-05 07:35:00|||||||||142
1614930000000|2021-03-05 07:40:00|||||||||3
1614930300000|2021-03-05 07:45:00|||||||||52
1614930600000|2021-03-05 07:50:00|||||||||212
1614930900000|2021-03-05 07:55:00|||||||||303
1614931200000|2021-03-05 08:00:00|||||||||1681
1614931500000|2021-03-05 08:05:00|||||||||2210
1614931800000|2021-03-05 08:10:00|||||||||1508
1614932100000|2021-03-05 08:15:00|||||||||2417
1614932400000|2021-03-05 08:20:00|||||||||3024
1614932700000|2021-03-05 08:25:00|||||||||2050
1614933000000|2021-03-05 08:30:00|||||||||821
1614933300000|2021-03-05 08:35:00|||||||||1107
1614933600000|2021-03-05 08:40:00|||||||||1526
1614933900000|2021-03-05 08:45:00|||||||||3279
1614934200000|2021-03-05 08:50:00|||||||||738
1614934500000|2021-03-05 08:55:00|||||||||1285
1614934800000|2021-03-05 09:00:00|||||||||1461
1614935100000|2021-03-05 09:05:00|||||||||1477
1614935400000|2021-03-05 09:10:00|||||||||962
1614935700000|2021-03-05 09:15:00|||||||||756
1614936000000|2021-03-05 09:20:00|||||||||1147
1614936300000|2021-03-05 09:25:00|||||||||2582
1614936600000|2021-03-05 09:30:00|||||||||4470
1614936900000|2021-03-05 09:35:00|||||||||921
1614937200000|2021-03-05 09:40:00|||||||||726
1614937500000|2021-03-05 09:45:00|||||||||923
1614937800000|2021-03-05 09:50:00|||||||||4132
1614938100000|2021-03-05 09:55:00|||||||||5245
1614938400000|2021-03-05 10:00:00|||||||||3616
1614938700000|2021-03-05 10:05:00|||||||||1671
1614939000000|2021-03-05 10:10:00|||||||||1827
1614939300000|2021-03-05 10:15:00|||||||||1457
1614939600000|2021-03-05 10:20:00|||||||||1863
1614939900000|2021-03-05 10:25:00|||||||||1870
1614940200000|2021-03-05 10:30:00|||||||||1433
1614940500000|2021-03-05 10:35:00|||||||||640
1614940800000|2021-03-05 10:40:00|||||||||676
1614941100000|2021-03-05 10:45:00|||||||||1359
1614941400000|2021-03-05 10:50:00|||||||||1701
1614941700000|2021-03-05 10:55:00|||||||||1643
1614942000000|2021-03-05 11:00:00|||||||||1342
1614942300000|2021-03-05 11:05:00|||||||||1031
1614942600000|2021-03-05 11:10:00|||||||||659
1614942900000|2021-03-05 11:15:00|||||||||420
1614943200000|2021-03-05 11:20:00|||||||||1706
1614943500000|2021-03-05 11:25:00|||||||||1689
1614943800000|2021-03-05 11:30:00|||||||||1361
1614944100000|2021-03-05 11:35:00|||||||||16129
1614944400000|2021-03-05 11:40:00|||||||||994
1614944700000|2021-03-05 11:45:00|||||||||269
1614945000000|2021-03-05 11:50:00|||||||||7826
1614945300000|2021-03-05 11:55:00|||||||||1686
1614945600000|2021-03-05 12:00:00|||||||||147
1614945900000|2021-03-05 12:05:00|||||||||423
1614946200000|2021-03-05 12:10:00|||||||||742
1614946500000|2021-03-05 12:15:00|||||||||782
1614946800000|2021-03-05 12:20:00|||||||||2331
1614947100000|2021-03-05 12:25:00|||||||||1466
1614947400000|2021-03-05 12:30:00|||||||||1137
1614947700000|2021-03-05 12:35:00|||||||||1443
1614948000000|2021-03-05 12:40:00|||||||||1057
1614948300000|2021-03-05 12:45:00|||||||||1655
1614948600000|2021-03-05 12:50:00|||||||||3145
1614948900000|2021-03-05 12:55:00|||||||||2540
1614949200000|2021-03-05 13:00:00|||||||||789
1614949500000|2021-03-05 13:05:00|||||||||1586
1614949800000|2021-03-05 13:10:00|||||||||506
1614950100000|2021-03-05 13:15:00|||||||||1270
1614950400000|2021-03-05 13:20:00|||||||||159
1614950700000|2021-03-05 13:25:00|||||||||719
1614951000000|2021-03-05 13:30:00|||||||||2864
1614951300000|2021-03-05 13:35:00|||||||||5687
1614951600000|2021-03-05 13:40:00|||||||||6400
1614951900000|2021-03-05 13:45:00|||||||||7731
1614952200000|2021-03-05 13:50:00|||||||||5693
1614952500000|2021-03-05 13:55:00|||||||||1842
1614952800000|2021-03-05 14:00:00|||||||||2847
1614953100000|2021-03-05 14:05:00|||||||||8571
1614953400000|2021-03-05 14:10:00|||||||||7328
1614953700000|2021-03-05 14:15:00|||||||||6781
1614954000000|2021-03-05 14:20:00|||||||||9244
1614954300000|2021-03-05 14:25:00|||||||||2457
1614954600000|2021-03-05 14:30:00|||||||||24446
1614954900000|2021-03-05 14:35:00|||||||||5827
1614955200000|2021-03-05 14:40:00|||||||||3591
1614955500000|2021-03-05 14:45:00|||||||||5204
1614955800000|2021-03-05 14:50:00|||||||||3002
1614956100000|2021-03-05 14:55:00|||||||||895
1614956400000|2021-03-05 15:00:00|||||||||4311
1614956700000|2021-03-05 15:05:00|||||||||1246
1614957000000|2021-03-05 15:10:00|||||||||2705
1614957300000|2021-03-05 15:15:00|||||||||1533
1614957600000|2021-03-05 15:20:00|||||||||1800
1614957900000|2021-03-05 15:25:00|||||||||1183
1614958200000|2021-03-05 15:30:00|||||||||2068
1614958500000|2021-03-05 15:35:00|||||||||1173
1614958800000|2021-03-05 15:40:00|||||||||6208
1614959100000|2021-03-05 15:45:00|||||||||7516
1614959400000|2021-03-05 15:50:00|||||||||12558
1614959700000|2021-03-05 15:55:00|||||||||3470
1614960000000|2021-03-05 16:00:00|||||||||7070
1614960300000|2021-03-05 16:05:00|||||||||4296
1614960600000|2021-03-05 16:10:00|||||||||1106
1614960900000|2021-03-05 16:15:00|||||||||2731
1614961200000|2021-03-05 16:20:00|||||||||4478
1614961500000|2021-03-05 16:25:00|||||||||4866
1614961800000|2021-03-05 16:30:00|||||||||8118
1614962100000|2021-03-05 16:35:00|||||||||3521
1614962400000|2021-03-05 16:40:00|||||||||4169
1614962700000|2021-03-05 16:45:00|||||||||498
1614963000000|2021-03-05 16:50:00|||||||||21606
1614963300000|2021-03-05 16:55:00|||||||||188
1614963600000|2021-03-05 17:00:00|||||||||842
1614963900000|2021-03-05 17:05:00|||||||||762
1614964200000|2021-03-05 17:10:00|||||||||654
1614964500000|2021-03-05 17:15:00|||||||||225
1614964800000|2021-03-05 17:20:00|||||||||985
1614965100000|2021-03-05 17:25:00|||||||||205
1614965400000|2021-03-05 17:30:00|||||||||82
1614965700000|2021-03-05 17:35:00|||||||||1088
1614966000000|2021-03-05 17:40:00|||||||||249
1614966300000|2021-03-05 17:45:00|||||||||244
1614966600000|2021-03-05 17:50:00|||||||||915
1614966900000|2021-03-05 17:55:00|||||||||1044
1614967200000|2021-03-05 18:00:00|||||||||480
1614967500000|2021-03-05 18:05:00|||||||||128
1614967800000|2021-03-05 18:10:00|||||||||36
1614968100000|2021-03-05 18:15:00|||||||||57
1614968400000|2021-03-05 18:20:00|||||||||348
1614968700000|2021-03-05 18:25:00|||||||||1039
1614969000000|2021-03-05 18:30:00|||||||||21
1614969300000|2021-03-05 18:35:00|||||||||19
1614969600000|2021-03-05 18:40:00|||||||||246
1614969900000|2021-03-05 18:45:00|||||||||56
1614970200000|2021-03-05 18:50:00|||||||||5
1614970500000|2021-03-05 18:55:00|||||||||14
1614970800000|2021-03-05 19:00:00|||||||||38
1614971100000|2021-03-05 19:05:00|||||||||49
1614971400000|2021-03-05 19:10:00|||||||||98
1614971700000|2021-03-05 19:15:00|||||||||222
1614972000000|2021-03-05 19:20:00|||||||||117
1614972300000|2021-03-05 19:25:00|||||||||161
1614972600000|2021-03-05 19:30:00|||||||||198
1614972900000|2021-03-05 19:35:00|||||||||85
1614973200000|2021-03-05 19:40:00|||||||||93
1614973500000|2021-03-05 19:45:00|||||||||84
1614973800000|2021-03-05 19:50:00|||||||||45
1614974100000|2021-03-05 19:55:00|||||||||37
1614974400000|2021-03-05 20:00:00|||||||||68
1614974700000|2021-03-05 20:05:00|||||||||73
1614975000000|2021-03-05 20:10:00|||||||||111
1614975300000|2021-03-05 20:15:00|||||||||207
1614975600000|2021-03-05 20:20:00|||||||||68
1614975900000|2021-03-05 20:25:00|||||||||110
1614976200000|2021-03-05 20:30:00|||||||||35
1614976500000|2021-03-05 20:35:00|||||||||206
1614976800000|2021-03-05 20:40:00|||||||||271
1614977100000|2021-03-05 20:45:00|||||||||609
1614977400000|2021-03-05 20:50:00|||||||||171
1614977700000|2021-03-05 20:55:00|||||||||681
1615186800000|2021-03-08 07:00:00|||||||||285
1615187100000|2021-03-08 07:05:00|||||||||193
1615187400000|2021-03-08 07:10:00|||||||||6
1615187700000|2021-03-08 07:15:00|||||||||269
1615188000000|2021-03-08 07:20:00|||||||||13
1615188300000|2021-03-08 07:25:00|||||||||61
1615188600000|2021-03-08 07:30:00|||||||||288
1615188900000|2021-03-08 07:35:00|||||||||23
1615189200000|2021-03-08 07:40:00|||||||||45
1615189500000|2021-03-08 07:45:00|||||||||3
1615189800000|2021-03-08 07:50:00|||||||||137
1615190100000|2021-03-08 07:55:00|||||||||159
1615190400000|2021-03-08 08:00:00|||||||||3607
1615190700000|2021-03-08 08:05:00|||||||||2596
1615191000000|2021-03-08 08:10:00|||||||||2962
1615191300000|2021-03-08 08:15:00|||||||||1217
1615191600000|2021-03-08 08:20:00|||||||||592
1615191900000|2021-03-08 08:25:00|||||||||2674
1615192200000|2021-03-08 08:30:00|||||||||1799
1615192500000|2021-03-08 08:35:00|||||||||896
1615192800000|2021-03-08 08:40:00|||||||||1033
1615193100000|2021-03-08 08:45:00|||||||||2630
1615193400000|2021-03-08 08:50:00|||||||||3713
1615193700000|2021-03-08 08:55:00|||||||||3632
1615194000000|2021-03-08 09:00:00|||||||||3898
1615194300000|2021-03-08 09:05:00|||||||||5807
1615194600000|2021-03-08 09:10:00|||||||||1850
1615194900000|2021-03-08 09:15:00|||||||||1352
1615195200000|2021-03-08 09:20:00|||||||||1036
1615195500000|2021-03-08 09:25:00|||||||||1203
1615195800000|2021-03-08 09:30:00|||||||||4283
1615196100000|2021-03-08 09:35:00|||||||||5872
1615196400000|2021-03-08 09:40:00|||||||||1007
1615196700000|2021-03-08 09:45:00|||||||||3080
1615197000000|2021-03-08 09:50:00|||||||||2388
1615197300000|2021-03-08 09:55:00|||||||||12160
1615197600000|2021-03-08 10:00:00|||||||||1356
1615197900000|2021-03-08 10:05:00|||||||||1936
1615198200000|2021-03-08 10:10:00|||||||||900
1615198500000|2021-03-08 10:15:00|||||||||126
1615198800000|2021-03-08 10:20:00|||||||||243
1615199100000|2021-03-08 10:25:00|||||||||617
1615199400000|2021-03-08 10:30:00|||||||||4036
1615199700000|2021-03-08 10:35:00|||||||||444
1615200000000|2021-03-08 10:40:00|||||||||210
1615200300000|2021-03-08 10:45:00|||||||||664
1615200600000|2021-03-08 10:50:00|||||||||3570
1615200900000|2021-03-08 10:55:00|||||||||2011
1615201200000|2021-03-08 11:00:00|||||||||1869
1615201500000|2021-03-08 11:05:00|||||||||1249
1615201800000|2021-03-08 11:10:00|||||||||456
1615202100000|2021-03-08 11:15:00|||||||||715
1615202400000|2021-03-08 11:20:00|||||||||884
1615202700000|2021-03-08 11:25:00|||||||||378
1615203000000|2021-03-08 11:30:00|||||||||4430
1615203300000|2021-03-08 11:35:00|||||||||935
1615203600000|2021-03-08 11:40:00|||||||||1287
1615203900000|2021-03-08 11:45:00|||||||||310
1615204200000|2021-03-08 11:50:00|||||||||126
1615204500000|2021-03-08 11:55:00|||||||||1032
1615204800000|2021-03-08 12:00:00|||||||||2673
1615205100000|2021-03-08 12:05:00|||||||||123
1615205400000|2021-03-08 12:10:00|||||||||2345
1615205700000|2021-03-08 12:15:00|||||||||244
1615206000000|2021-03-08 12:20:00|||||||||1002
1615206300000|2021-03-08 12:25:00|||||||||1503
1615206600000|2021-03-08 12:30:00|||||||||430
1615206900000|2021-03-08 12:35:00|||||||||129
1615207200000|2021-03-08 12:40:00|||||||||1582
1615207500000|2021-03-08 12:45:00|||||||||53
1615207800000|2021-03-08 12:50:00|||||||||24
1615208100000|2021-03-08 12:55:00|||||||||1195
1615208400000|2021-03-08 13:00:00|||||||||214
1615208700000|2021-03-08 13:05:00|||||||||435
1615209000000|2021-03-08 13:10:00|||||||||2051
1615209300000|2021-03-08 13:15:00|||||||||182
1615209600000|2021-03-08 13:20:00|||||||||674
1615209900000|2021-03-08 13:25:00|||||||||259
1615210200000|2021-03-08 13:30:00|||||||||918
1615210500000|2021-03-08 13:35:00|||||||||84
1615210800000|2021-03-08 13:40:00|||||||||1441
1615211100000|2021-03-08 13:45:00|||||||||1101
1615211400000|2021-03-08 13:50:00|||||||||1910
1615211700000|2021-03-08 13:55:00|||||||||1237
1615212000000|2021-03-08 14:00:00|||||||||1797
1615212300000|2021-03-08 14:05:00|||||||||1977
1615212600000|2021-03-08 14:10:00|||||||||871
1615212900000|2021-03-08 14:15:00|||||||||3070
1615213200000|2021-03-08 14:20:00|||||||||1523
1615213500000|2021-03-08 14:25:00|||||||||3256
1615213800000|2021-03-08 14:30:00|||||||||3574
1615214100000|2021-03-08 14:35:00|||||||||4670
1615214400000|2021-03-08 14:40:00|||||||||3307
1615214700000|2021-03-08 14:45:00|||||||||8018
1615215000000|2021-03-08 14:50:00|||||||||5024
1615215300000|2021-03-08 14:55:00|||||||||2338
1615215600000|2021-03-08 15:00:00|||||||||4166
1615215900000|2021-03-08 15:05:00|||||||||1926
1615216200000|2021-03-08 15:10:00|||||||||2926
1615216500000|2021-03-08 15:15:00|||||||||2752
1615216800000|2021-03-08 15:20:00|||||||||5295
1615217100000|2021-03-08 15:25:00|||||||||672
1615217400000|2021-03-08 15:30:00|||||||||948
1615217700000|2021-03-08 15:35:00|||||||||1295
1615218000000|2021-03-08 15:40:00|||||||||9791
1615218300000|2021-03-08 15:45:00|||||||||2958
1615218600000|2021-03-08 15:50:00|||||||||1804
1615218900000|2021-03-08 15:55:00|||||||||2341
1615219200000|2021-03-08 16:00:00|||||||||5124
1615219500000|2021-03-08 16:05:00|||||||||5031
1615219800000|2021-03-08 16:10:00|||||||||3422
1615220100000|2021-03-08 16:15:00|||||||||970
1615220400000|2021-03-08 16:20:00|||||||||5937
1615220700000|2021-03-08 16:25:00|||||||||4468
1615221000000|2021-03-08 16:30:00|||||||||8492
1615221300000|2021-03-08 16:35:00|||||||||4733
1615221600000|2021-03-08 16:40:00|||||||||990
1615221900000|2021-03-08 16:45:00|||||||||10153
1615222200000|2021-03-08 16:50:00|||||||||1106
1615222500000|2021-03-08 16:55:00|||||||||22730
1615222800000|2021-03-08 17:00:00|||||||||310
1615223100000|2021-03-08 17:05:00|||||||||3060
1615223400000|2021-03-08 17:10:00|||||||||1090
1615223700000|2021-03-08 17:15:00|||||||||817
1615224000000|2021-03-08 17:20:00|||||||||675
1615224300000|2021-03-08 17:25:00|||||||||540
1615224600000|2021-03-08 17:30:00|||||||||497
1615224900000|2021-03-08 17:35:00|||||||||60
1615225200000|2021-03-08 17:40:00|||||||||129
1615225500000|2021-03-08 17:45:00|||||||||294
1615225800000|2021-03-08 17:50:00|||||||||350
1615226100000|2021-03-08 17:55:00|||||||||62
1615226400000|2021-03-08 18:00:00|||||||||42
1615226700000|2021-03-08 18:05:00|||||||||56
1615227000000|2021-03-08 18:10:00|||||||||189
1615227300000|2021-03-08 18:15:00|||||||||238
1615227600000|2021-03-08 18:20:00|||||||||42
1615227900000|2021-03-08 18:25:00|||||||||10
1615228200000|2021-03-08 18:30:00|||||||||22
1615228500000|2021-03-08 18:35:00|||||||||707
1615228800000|2021-03-08 18:40:00|||||||||7
1615229100000|2021-03-08 18:45:00|||||||||654
1615229400000|2021-03-08 18:50:00|||||||||81
1615229700000|2021-03-08 18:55:00|||||||||250
1615230000000|2021-03-08 19:00:00|||||||||347
1615230300000|2021-03-08 19:05:00|||||||||21
1615230600000|2021-03-08 19:10:00|||||||||44
1615230900000|2021-03-08 19:15:00|||||||||149
1615231200000|2021-03-08 19:20:00|||||||||93
1615231500000|2021-03-08 19:25:00|||||||||6
1615231800000|2021-03-08 19:30:00|||||||||6
1615232100000|2021-03-08 19:35:00|||||||||263
1615232400000|2021-03-08 19:40:00|||||||||120
1615232700000|2021-03-08 19:45:00|||||||||481
1615233000000|2021-03-08 19:50:00|||||||||26
1615233300000|2021-03-08 19:55:00|||||||||3
1615233600000|2021-03-08 20:00:00|||||||||32
1615233900000|2021-03-08 20:05:00|||||||||1
1615234200000|2021-03-08 20:10:00|||||||||19
1615234500000|2021-03-08 20:15:00|||||||||8
1615234800000|2021-03-08 20:20:00|||||||||5
1615235100000|2021-03-08 20:25:00|||||||||2
1615235400000|2021-03-08 20:30:00|||||||||137
1615235700000|2021-03-08 20:35:00|||||||||367
1615236000000|2021-03-08 20:40:00|||||||||324
1615236300000|2021-03-08 20:45:00|||||||||923
1615236600000|2021-03-08 20:50:00|||||||||125
1615236900000|2021-03-08 20:55:00|||||||||492
1615273200000|2021-03-09 07:00:00|||||||||48
1615273500000|2021-03-09 07:05:00|||||||||621
1615273800000|2021-03-09 07:10:00|||||||||215
1615274100000|2021-03-09 07:15:00|||||||||2
1615274700000|2021-03-09 07:25:00|||||||||141
1615275000000|2021-03-09 07:30:00|||||||||1250
1615275300000|2021-03-09 07:35:00|||||||||463
1615275600000|2021-03-09 07:40:00|||||||||373
1615275900000|2021-03-09 07:45:00|||||||||344
1615276200000|2021-03-09 07:50:00|||||||||348
1615276500000|2021-03-09 07:55:00|||||||||1172
1615276800000|2021-03-09 08:00:00|||||||||6027
1615277100000|2021-03-09 08:05:00|||||||||7957
1615277400000|2021-03-09 08:10:00|||||||||3667
1615277700000|2021-03-09 08:15:00|||||||||4019
1615278000000|2021-03-09 08:20:00|||||||||2342
1615278300000|2021-03-09 08:25:00|||||||||876
1615278600000|2021-03-09 08:30:00|||||||||1261
1615278900000|2021-03-09 08:35:00|||||||||2721
1615279200000|2021-03-09 08:40:00|||||||||416
1615279500000|2021-03-09 08:45:00|||||||||655
1615279800000|2021-03-09 08:50:00|||||||||1224
1615280100000|2021-03-09 08:55:00|||||||||1089
1615280400000|2021-03-09 09:00:00|||||||||23155
1615280700000|2021-03-09 09:05:00|||||||||786
1615281000000|2021-03-09 09:10:00|||||||||4113
1615281300000|2021-03-09 09:15:00|||||||||1191
1615281600000|2021-03-09 09:20:00|||||||||6201
1615281900000|2021-03-09 09:25:00|||||||||2185
1615282200000|2021-03-09 09:30:00|||||||||4124
1615282500000|2021-03-09 09:35:00|||||||||1942
1615282800000|2021-03-09 09:40:00|||||||||3676
1615283100000|2021-03-09 09:45:00|||||||||4291
1615283400000|2021-03-09 09:50:00|||||||||2929
1615283700000|2021-03-09 09:55:00|||||||||5273
1615284000000|2021-03-09 10:00:00|||||||||1588
1615284300000|2021-03-09 10:05:00|||||||||23465
1615284600000|2021-03-09 10:10:00|||||||||3533
1615284900000|2021-03-09 10:15:00|||||||||630
1615285200000|2021-03-09 10:20:00|||||||||1999
1615285500000|2021-03-09 10:25:00|||||||||780
1615285800000|2021-03-09 10:30:00|||||||||1132
1615286100000|2021-03-09 10:35:00|||||||||20808
1615286400000|2021-03-09 10:40:00|||||||||3280
1615286700000|2021-03-09 10:45:00|||||||||2913
1615287000000|2021-03-09 10:50:00|||||||||6647
1615287300000|2021-03-09 10:55:00|||||||||1546
1615287600000|2021-03-09 11:00:00|||||||||775
1615287900000|2021-03-09 11:05:00|||||||||930
1615288200000|2021-03-09 11:10:00|||||||||15950
1615288500000|2021-03-09 11:15:00|||||||||1931
1615288800000|2021-03-09 11:20:00|||||||||653
1615289100000|2021-03-09 11:25:00|||||||||847
1615289400000|2021-03-09 11:30:00|||||||||628
1615289700000|2021-03-09 11:35:00|||||||||431
1615290000000|2021-03-09 11:40:00|||||||||509
1615290300000|2021-03-09 11:45:00|||||||||873
1615290600000|2021-03-09 11:50:00|||||||||786
1615290900000|2021-03-09 11:55:00|||||||||4431
1615291200000|2021-03-09 12:00:00|||||||||2885
1615291500000|2021-03-09 12:05:00|||||||||3750
1615291800000|2021-03-09 12:10:00|||||||||381
1615292100000|2021-03-09 12:15:00|||||||||2525
1615292400000|2021-03-09 12:20:00|||||||||1241
1615292700000|2021-03-09 12:25:00|||||||||8375
1615293000000|2021-03-09 12:30:00|||||||||1156
1615293300000|2021-03-09 12:35:00|||||||||1782
1615293600000|2021-03-09 12:40:00|||||||||1981
1615293900000|2021-03-09 12:45:00|||||||||965
1615294200000|2021-03-09 12:50:00|||||||||2156
1615294500000|2021-03-09 12:55:00|||||||||855
1615294800000|2021-03-09 13:00:00|||||||||1961
1615295100000|2021-03-09 13:05:00|||||||||592
1615295400000|2021-03-09 13:10:00|||||||||2931
1615295700000|2021-03-09 13:15:00|||||||||4232
1615296000000|2021-03-09 13:20:00|||||||||96537
1615296300000|2021-03-09 13:25:00|||||||||1020
1615296600000|2021-03-09 13:30:00|||||||||1786
1615296900000|2021-03-09 13:35:00|||||||||1605
1615297200000|2021-03-09 13:40:00|||||||||599
1615297500000|2021-03-09 13:45:00|||||||||1232
1615297800000|2021-03-09 13:50:00|||||||||1269
1615298100000|2021-03-09 13:55:00|||||||||495
1615298400000|2021-03-09 14:00:00|||||||||567
1615298700000|2021-03-09 14:05:00|||||||||367
1615299000000|2021-03-09 14:10:00|||||||||808
1615299300000|2021-03-09 14:15:00|||||||||202
1615299600000|2021-03-09 14:20:00|||||||||1236
1615299900000|2021-03-09 14:25:00|||||||||621
1615300200000|2021-03-09 14:30:00|||||||||12157
1615300500000|2021-03-09 14:35:00|||||||||6518
1615300800000|2021-03-09 14:40:00|||||||||898
1615301100000|2021-03-09 14:45:00|||||||||2093
1615301400000|2021-03-09 14:50:00|||||||||2817
1615301700000|2021-03-09 14:55:00|||||||||1441
1615302000000|2021-03-09 15:00:00|||||||||846
1615302300000|2021-03-09 15:05:00|||||||||1150
1615302600000|2021-03-09 15:10:00|||||||||5581
1615302900000|2021-03-09 15:15:00|||||||||3137
1615303200000|2021-03-09 15:20:00|||||||||2201
1615303500000|2021-03-09 15:25:00|||||||||5263
1615303800000|2021-03-09 15:30:00|||||||||3806
1615304100000|2021-03-09 15:35:00|||||||||4486
1615304400000|2021-03-09 15:40:00|||||||||2055
1615304700000|2021-03-09 15:45:00|||||||||4612
1615305000000|2021-03-09 15:50:00|||||||||1553
1615305300000|2021-03-09 15:55:00|||||||||3120
1615305600000|2021-03-09 16:00:00|||||||||9326
1615305900000|2021-03-09 16:05:00|||||||||3332
1615306200000|2021-03-09 16:10:00|||||||||1708
1615306500000|2021-03-09 16:15:00|||||||||1530
1615306800000|2021-03-09 16:20:00|||||||||26817
1615307100000|2021-03-09 16:25:00|||||||||4202
1615307400000|2021-03-09 16:30:00|||||||||8870
1615307700000|2021-03-09 16:35:00|||||||||2200
1615308000000|2021-03-09 16:40:00|||||||||908
1615308300000|2021-03-09 16:45:00|||||||||242
1615308600000|2021-03-09 16:50:00|||||||||577
1615308900000|2021-03-09 16:55:00|||||||||30
1615309200000|2021-03-09 17:00:00|||||||||647
1615309500000|2021-03-09 17:05:00|||||||||29
1615309800000|2021-03-09 17:10:00|||||||||178
1615310100000|2021-03-09 17:15:00|||||||||459
1615310400000|2021-03-09 17:20:00|||||||||574
1615310700000|2021-03-09 17:25:00|||||||||168
1615311000000|2021-03-09 17:30:00|||||||||95
1615311300000|2021-03-09 17:35:00|||||||||806
1615311600000|2021-03-09 17:40:00|||||||||70
1615311900000|2021-03-09 17:45:00|||||||||489
1615312200000|2021-03-09 17:50:00|||||||||580
1615312500000|2021-03-09 17:55:00|||||||||21
1615312800000|2021-03-09 18:00:00|||||||||966
1615313100000|2021-03-09 18:05:00|||||||||65
1615313400000|2021-03-09 18:10:00|||||||||1
1615313700000|2021-03-09 18:15:00|||||||||427
1615314000000|2021-03-09 18:20:00|||||||||64
1615314300000|2021-03-09 18:25:00|||||||||73
1615314600000|2021-03-09 18:30:00|||||||||4
1615315200000|2021-03-09 18:40:00|||||||||58
1615315500000|2021-03-09 18:45:00|||||||||116
1615315800000|2021-03-09 18:50:00|||||||||267
1615316100000|2021-03-09 18:55:00|||||||||9
1615316400000|2021-03-09 19:00:00|||||||||7
1615316700000|2021-03-09 19:05:00|||||||||6
1615317000000|2021-03-09 19:10:00|||||||||6
1615317300000|2021-03-09 19:15:00|||||||||24
1615317600000|2021-03-09 19:20:00|||||||||172
1615317900000|2021-03-09 19:25:00|||||||||108
1615318200000|2021-03-09 19:30:00|||||||||71
1615318500000|2021-03-09 19:35:00|||||||||53
1615318800000|2021-03-09 19:40:00|||||||||22
1615319100000|2021-03-09 19:45:00|||||||||1
1615319700000|2021-03-09 19:55:00|||||||||4
1615321200000|2021-03-09 20:20:00|||||||||318
1615321800000|2021-03-09 20:30:00|||||||||477
1615322100000|2021-03-09 20:35:00|||||||||320
1615322400000|2021-03-09 20:40:00|||||||||70
1615322700000|2021-03-09 20:45:00|||||||||169
1615323000000|2021-03-09 20:50:00|||||||||283
1615323300000|2021-03-09 20:55:00|||||||||428
1615359300000|2021-03-10 06:55:00|||||||||133
1615359600000|2021-03-10 07:00:00|||||||||281
1615360200000|2021-03-10 07:10:00|||||||||2
1615360500000|2021-03-10 07:15:00|||||||||41
1615360800000|2021-03-10 07:20:00|||||||||44
1615361100000|2021-03-10 07:25:00|||||||||314
1615361400000|2021-03-10 07:30:00|||||||||94
1615361700000|2021-03-10 07:35:00|||||||||200
1615362000000|2021-03-10 07:40:00|||||||||190
1615362300000|2021-03-10 07:45:00|||||||||4
1615362600000|2021-03-10 07:50:00|||||||||136
1615362900000|2021-03-10 07:55:00|||||||||755
1615363200000|2021-03-10 08:00:00|||||||||3583
1615363500000|2021-03-10 08:05:00|||||||||1223
1615363800000|2021-03-10 08:10:00|||||||||1502
1615364100000|2021-03-10 08:15:00|||||||||1073
1615364400000|2021-03-10 08:20:00|||||||||2034
1615364700000|2021-03-10 08:25:00|||||||||881
1615365000000|2021-03-10 08:30:00|||||||||1822
1615365300000|2021-03-10 08:35:00|||||||||1169
1615365600000|2021-03-10 08:40:00|||||||||3059
1615365900000|2021-03-10 08:45:00|||||||||2883
1615366200000|2021-03-10 08:50:00|||||||||3281
1615366500000|2021-03-10 08:55:00|||||||||6409
1615366800000|2021-03-10 09:00:00|||||||||3118
1615367100000|2021-03-10 09:05:00|||||||||768
1615367400000|2021-03-10 09:10:00|||||||||6570
1615367700000|2021-03-10 09:15:00|||||||||2596
1615368000000|2021-03-10 09:20:00|||||||||291
1615368300000|2021-03-10 09:25:00|||||||||558
1615368600000|2021-03-10 09:30:00|||||||||522
1615368900000|2021-03-10 09:35:00|||||||||1516
1615369200000|2021-03-10 09:40:00|||||||||454
1615369500000|2021-03-10 09:45:00|||||||||532
1615369800000|2021-03-10 09:50:00|||||||||1100
1615370100000|2021-03-10 09:55:00|||||||||5450
1615370400000|2021-03-10 10:00:00|||||||||1863
1615370700000|2021-03-10 10:05:00|||||||||4866
1615371000000|2021-03-10 10:10:00|||||||||1640
1615371300000|2021-03-10 10:15:00|||||||||1348
1615371600000|2021-03-10 10:20:00|||||||||427
1615371900000|2021-03-10 10:25:00|||||||||2129
1615372200000|2021-03-10 10:30:00|||||||||1526
1615372500000|2021-03-10 10:35:00|||||||||376
1615372800000|2021-03-10 10:40:00|||||||||1529
1615373100000|2021-03-10 10:45:00|||||||||1305
1615373400000|2021-03-10 10:50:00|||||||||273
1615373700000|2021-03-10 10:55:00|||||||||423
1615374000000|2021-03-10 11:00:00|||||||||510
1615374300000|2021-03-10 11:05:00|||||||||227
1615374600000|2021-03-10 11:10:00|||||||||130
1615374900000|2021-03-10 11:15:00|||||||||191
1615375200000|2021-03-10 11:20:00|||||||||344
1615375500000|2021-03-10 11:25:00|||||||||97
1615375800000|2021-03-10 11:30:00|||||||||185
1615376100000|2021-03-10 11:35:00|||||||||200
1615376400000|2021-03-10 11:40:00|||||||||593
1615376700000|2021-03-10 11:45:00|||||||||1291
1615377000000|2021-03-10 11:50:00|||||||||315
1615377300000|2021-03-10 11:55:00|||||||||2285
1615377600000|2021-03-10 12:00:00|||||||||25432
1615377900000|2021-03-10 12:05:00|||||||||240
1615378200000|2021-03-10 12:10:00|||||||||214
1615378500000|2021-03-10 12:15:00|||||||||1041
1615378800000|2021-03-10 12:20:00|||||||||2048
1615379100000|2021-03-10 12:25:00|||||||||951
1615379400000|2021-03-10 12:30:00|||||||||797
1615379700000|2021-03-10 12:35:00|||||||||643
1615380000000|2021-03-10 12:40:00|||||||||55
1615380300000|2021-03-10 12:45:00|||||||||301
1615380600000|2021-03-10 12:50:00|||||||||1189
1615380900000|2021-03-10 12:55:00|||||||||1695
1615381200000|2021-03-10 13:00:00|||||||||969
1615381500000|2021-03-10 13:05:00|||||||||1151
1615381800000|2021-03-10 13:10:00|||||||||1481
1615382100000|2021-03-10 13:15:00|||||||||933
1615382400000|2021-03-10 13:20:00|||||||||604
1615382700000|2021-03-10 13:25:00|||||||||2316
1615383000000|2021-03-10 13:30:00|||||||||3191
1615383300000|2021-03-10 13:35:00|||||||||2403
1615383600000|2021-03-10 13:40:00|||||||||2440
1615383900000|2021-03-10 13:45:00|||||||||1002
1615384200000|2021-03-10 13:50:00|||||||||804
1615384500000|2021-03-10 13:55:00|||||||||684
1615384800000|2021-03-10 14:00:00|||||||||1375
1615385100000|2021-03-10 14:05:00|||||||||1653
1615385400000|2021-03-10 14:10:00|||||||||846
1615385700000|2021-03-10 14:15:00|||||||||609
1615386000000|2021-03-10 14:20:00|||||||||1274
1615386300000|2021-03-10 14:25:00|||||||||3068
1615386600000|2021-03-10 14:30:00|||||||||7154
1615386900000|2021-03-10 14:35:00|||||||||5624
1615387200000|2021-03-10 14:40:00|||||||||3578
1615387500000|2021-03-10 14:45:00|||||||||3669
1615387800000|2021-03-10 14:50:00|||||||||3189
1615388100000|2021-03-10 14:55:00|||||||||1952
1615388400000|2021-03-10 15:00:00|||||||||1766
1615388700000|2021-03-10 15:05:00|||||||||1219
1615389000000|2021-03-10 15:10:00|||||||||2951
1615389300000|2021-03-10 15:15:00|||||||||1403
1615389600000|2021-03-10 15:20:00|||||||||960
1615389900000|2021-03-10 15:25:00|||||||||2391
1615390200000|2021-03-10 15:30:00|||||||||6308
1615390500000|2021-03-10 15:35:00|||||||||4796
1615390800000|2021-03-10 15:40:00|||||||||3158
1615391100000|2021-03-10 15:45:00|||||||||5222
1615391400000|2021-03-10 15:50:00|||||||||972
1615391700000|2021-03-10 15:55:00|||||||||3871
1615392000000|2021-03-10 16:00:00|||||||||2906
1615392300000|2021-03-10 16:05:00|||||||||595
1615392600000|2021-03-10 16:10:00|||||||||2410
1615392900000|2021-03-10 16:15:00|||||||||6839
1615393200000|2021-03-10 16:20:00|||||||||1667
1615393500000|2021-03-10 16:25:00|||||||||3018
1615393800000|2021-03-10 16:30:00|||||||||16633
1615394100000|2021-03-10 16:35:00|||||||||1458
1615394400000|2021-03-10 16:40:00|||||||||2349
1615394700000|2021-03-10 16:45:00|||||||||2270
1615395000000|2021-03-10 16:50:00|||||||||64590
1615395300000|2021-03-10 16:55:00|||||||||265
1615395600000|2021-03-10 17:00:00|||||||||4273
1615395900000|2021-03-10 17:05:00|||||||||827
1615396200000|2021-03-10 17:10:00|||||||||104
1615396500000|2021-03-10 17:15:00|||||||||242
1615396800000|2021-03-10 17:20:00|||||||||501
1615397100000|2021-03-10 17:25:00|||||||||251
1615397400000|2021-03-10 17:30:00|||||||||75
1615397700000|2021-03-10 17:35:00|||||||||16
1615398000000|2021-03-10 17:40:00|||||||||2
1615398300000|2021-03-10 17:45:00|||||||||256
1615398600000|2021-03-10 17:50:00|||||||||405
1615398900000|2021-03-10 17:55:00|||||||||291
1615399200000|2021-03-10 18:00:00|||||||||606
1615399500000|2021-03-10 18:05:00|||||||||604
1615399800000|2021-03-10 18:10:00|||||||||192
1615400100000|2021-03-10 18:15:00|||||||||320
1615400400000|2021-03-10 18:20:00|||||||||30
1615400700000|2021-03-10 18:25:00|||||||||208
1615401000000|2021-03-10 18:30:00|||||||||624
1615401300000|2021-03-10 18:35:00|||||||||271
1615401600000|2021-03-10 18:40:00|||||||||154
1615401900000|2021-03-10 18:45:00|||||||||20
1615402200000|2021-03-10 18:50:00|||||||||313
1615402500000|2021-03-10 18:55:00|||||||||369
1615402800000|2021-03-10 19:00:00|||||||||903
1615403100000|2021-03-10 19:05:00|||||||||76
1615403400000|2021-03-10 19:10:00|||||||||239
1615404000000|2021-03-10 19:20:00|||||||||446
1615404600000|2021-03-10 19:30:00|||||||||12
1615405200000|2021-03-10 19:40:00|||||||||236
1615405500000|2021-03-10 19:45:00|||||||||138
1615405800000|2021-03-10 19:50:00|||||||||118
1615406100000|2021-03-10 19:55:00|||||||||177
1615406400000|2021-03-10 20:00:00|||||||||356
1615406700000|2021-03-10 20:05:00|||||||||32
1615407000000|2021-03-10 20:10:00|||||||||1288
1615407300000|2021-03-10 20:15:00|||||||||481
1615407600000|2021-03-10 20:20:00|||||||||49
1615407900000|2021-03-10 20:25:00|||||||||124
1615408200000|2021-03-10 20:30:00|||||||||433
1615408500000|2021-03-10 20:35:00|||||||||3
1615408800000|2021-03-10 20:40:00|||||||||23
1615409100000|2021-03-10 20:45:00|||||||||83
1615409400000|2021-03-10 20:50:00|||||||||42
1615409700000|2021-03-10 20:55:00|||||||||340
1615446000000|2021-03-11 07:00:00|||||||||20
1615446300000|2021-03-11 07:05:00|||||||||706
1615446600000|2021-03-11 07:10:00|||||||||50
1615446900000|2021-03-11 07:15:00|||||||||840
1615447200000|2021-03-11 07:20:00|||||||||782
1615447500000|2021-03-11 07:25:00|||||||||220
1615447800000|2021-03-11 07:30:00|||||||||294
1615448100000|2021-03-11 07:35:00|||||||||218
1615448400000|2021-03-11 07:40:00|||||||||190
1615449000000|2021-03-11 07:50:00|||||||||92
1615449300000|2021-03-11 07:55:00|||||||||337
1615449600000|2021-03-11 08:00:00|||||||||2623
1615449900000|2021-03-11 08:05:00|||||||||2134
1615450200000|2021-03-11 08:10:00|||||||||2201
1615450500000|2021-03-11 08:15:00|||||||||1178
1615450800000|2021-03-11 08:20:00|||||||||1294
1615451100000|2021-03-11 08:25:00|||||||||2013
1615451400000|2021-03-11 08:30:00|||||||||1694
1615451700000|2021-03-11 08:35:00|||||||||1501
1615452000000|2021-03-11 08:40:00|||||||||591
1615452300000|2021-03-11 08:45:00|||||||||2231
1615452600000|2021-03-11 08:50:00|||||||||2945
1615452900000|2021-03-11 08:55:00|||||||||2750
1615453200000|2021-03-11 09:00:00|||||||||3746
1615453500000|2021-03-11 09:05:00|||||||||3283
1615453800000|2021-03-11 09:10:00|||||||||2437
1615454100000|2021-03-11 09:15:00|||||||||1785
1615454400000|2021-03-11 09:20:00|||||||||1631
1615454700000|2021-03-11 09:25:00|||||||||1577
1615455000000|2021-03-11 09:30:00|||||||||2642
1615455300000|2021-03-11 09:35:00|||||||||2335
1615455600000|2021-03-11 09:40:00|||||||||11813
1615455900000|2021-03-11 09:45:00|||||||||1607
1615456200000|2021-03-11 09:50:00|||||||||4288
1615456500000|2021-03-11 09:55:00|||||||||2064
1615456800000|2021-03-11 10:00:00|||||||||2374
1615457100000|2021-03-11 10:05:00|||||||||533
1615457400000|2021-03-11 10:10:00|||||||||1405
1615457700000|2021-03-11 10:15:00|||||||||9367
1615458000000|2021-03-11 10:20:00|||||||||1030
1615458300000|2021-03-11 10:25:00|||||||||1488
1615458600000|2021-03-11 10:30:00|||||||||5603
1615458900000|2021-03-11 10:35:00|||||||||1016
1615459200000|2021-03-11 10:40:00|||||||||573
1615459500000|2021-03-11 10:45:00|||||||||821
1615459800000|2021-03-11 10:50:00|||||||||8337
1615460100000|2021-03-11 10:55:00|||||||||7270
1615460400000|2021-03-11 11:00:00|||||||||8172
1615460700000|2021-03-11 11:05:00|||||||||16021
1615461000000|2021-03-11 11:10:00|||||||||16363
1615461300000|2021-03-11 11:15:00|||||||||716
1615461600000|2021-03-11 11:20:00|||||||||1400
1615461900000|2021-03-11 11:25:00|||||||||55922
1615462200000|2021-03-11 11:30:00|||||||||1175
1615462500000|2021-03-11 11:35:00|||||||||418
1615462800000|2021-03-11 11:40:00|||||||||2502
1615463100000|2021-03-11 11:45:00|||||||||5674
1615463400000|2021-03-11 11:50:00|||||||||6463
1615463700000|2021-03-11 11:55:00|||||||||50670
1615464000000|2021-03-11 12:00:00|||||||||1206
1615464300000|2021-03-11 12:05:00|||||||||1418
1615464600000|2021-03-11 12:10:00|||||||||489
1615464900000|2021-03-11 12:15:00|||||||||16
1615465200000|2021-03-11 12:20:00|||||||||102
1615465500000|2021-03-11 12:25:00|||||||||243
1615465800000|2021-03-11 12:30:00|||||||||462
1615466100000|2021-03-11 12:35:00|||||||||392
1615466400000|2021-03-11 12:40:00|||||||||1096
1615466700000|2021-03-11 12:45:00|||||||||5332
1615467000000|2021-03-11 12:50:00|||||||||7826
1615467300000|2021-03-11 12:55:00|||||||||8115
1615467600000|2021-03-11 13:00:00|||||||||5803
1615467900000|2021-03-11 13:05:00|||||||||5437
1615468200000|2021-03-11 13:10:00|||||||||6609
1615468500000|2021-03-11 13:15:00|||||||||5519
1615468800000|2021-03-11 13:20:00|||||||||13107
1615469100000|2021-03-11 13:25:00|||||||||1816
1615469400000|2021-03-11 13:30:00|||||||||1853
1615469700000|2021-03-11 13:35:00|||||||||1206
1615470000000|2021-03-11 13:40:00|||||||||11099
1615470300000|2021-03-11 13:45:00|||||||||5217
1615470600000|2021-03-11 13:50:00|||||||||3001
1615470900000|2021-03-11 13:55:00|||||||||15493
1615471200000|2021-03-11 14:00:00|||||||||1641
1615471500000|2021-03-11 14:05:00|||||||||15880
1615471800000|2021-03-11 14:10:00|||||||||21968
1615472100000|2021-03-11 14:15:00|||||||||3781
1615472400000|2021-03-11 14:20:00|||||||||2200
1615472700000|2021-03-11 14:25:00|||||||||2726
1615473000000|2021-03-11 14:30:00|||||||||9768
1615473300000|2021-03-11 14:35:00|||||||||5031
1615473600000|2021-03-11 14:40:00|||||||||1248
1615473900000|2021-03-11 14:45:00|||||||||1277
1615474200000|2021-03-11 14:50:00|||||||||1963
1615474500000|2021-03-11 14:55:00|||||||||2819
1615474800000|2021-03-11 15:00:00|||||||||6468
1615475100000|2021-03-11 15:05:00|||||||||6994
1615475400000|2021-03-11 15:10:00|||||||||2485
1615475700000|2021-03-11 15:15:00|||||||||13135
1615476000000|2021-03-11 15:20:00|||||||||2678
1615476300000|2021-03-11 15:25:00|||||||||3842
1615476600000|2021-03-11 15:30:00|||||||||1476
1615476900000|2021-03-11 15:35:00|||||||||5291
1615477200000|2021-03-11 15:40:00|||||||||3175
1615477500000|2021-03-11 15:45:00|||||||||1613
1615477800000|2021-03-11 15:50:00|||||||||1318
1615478100000|2021-03-11 15:55:00|||||||||1535
1615478400000|2021-03-11 16:00:00|||||||||56074
1615478700000|2021-03-11 16:05:00|||||||||5074
1615479000000|2021-03-11 16:10:00|||||||||4168
1615479300000|2021-03-11 16:15:00|||||||||25869
1615479600000|2021-03-11 16:20:00|||||||||3545
1615479900000|2021-03-11 16:25:00|||||||||42844
1615480200000|2021-03-11 16:30:00|||||||||4590
1615480500000|2021-03-11 16:35:00|||||||||4131
1615480800000|2021-03-11 16:40:00|||||||||10610
1615481100000|2021-03-11 16:45:00|||||||||11677
1615481400000|2021-03-11 16:50:00|||||||||8049
1615481700000|2021-03-11 16:55:00|||||||||11730
1615482000000|2021-03-11 17:00:00|||||||||1607
1615482300000|2021-03-11 17:05:00|||||||||1268
1615482600000|2021-03-11 17:10:00|||||||||1700
1615482900000|2021-03-11 17:15:00|||||||||495
1615483200000|2021-03-11 17:20:00|||||||||821
1615483500000|2021-03-11 17:25:00|||||||||584
1615483800000|2021-03-11 17:30:00|||||||||219
1615484100000|2021-03-11 17:35:00|||||||||248
1615484400000|2021-03-11 17:40:00|||||||||266
1615484700000|2021-03-11 17:45:00|||||||||494
1615485000000|2021-03-11 17:50:00|||||||||26
1615485300000|2021-03-11 17:55:00|||||||||249
1615485600000|2021-03-11 18:00:00|||||||||579
1615485900000|2021-03-11 18:05:00|||||||||597
1615486200000|2021-03-11 18:10:00|||||||||35
1615486500000|2021-03-11 18:15:00|||||||||156
1615486800000|2021-03-11 18:20:00|||||||||270
1615487100000|2021-03-11 18:25:00|||||||||231
1615487400000|2021-03-11 18:30:00|||||||||1
1615488600000|2021-03-11 18:50:00|||||||||1
1615488900000|2021-03-11 18:55:00|||||||||19
1615489200000|2021-03-11 19:00:00|||||||||72
1615489500000|2021-03-11 19:05:00|||||||||194
1615489800000|2021-03-11 19:10:00|||||||||196
1615490400000|2021-03-11 19:20:00|||||||||116
1615491000000|2021-03-11 19:30:00|||||||||11
1615491300000|2021-03-11 19:35:00|||||||||208
1615491600000|2021-03-11 19:40:00|||||||||4
1615491900000|2021-03-11 19:45:00|||||||||9
1615492500000|2021-03-11 19:55:00|||||||||26
1615492800000|2021-03-11 20:00:00|||||||||107
1615493100000|2021-03-11 20:05:00|||||||||10
1615493700000|2021-03-11 20:15:00|||||||||976
1615494600000|2021-03-11 20:30:00|||||||||98
1615494900000|2021-03-11 20:35:00|||||||||59
1615495200000|2021-03-11 20:40:00|||||||||18
1615495500000|2021-03-11 20:45:00|||||||||57
1615495800000|2021-03-11 20:50:00|||||||||24
1615496100000|2021-03-11 20:55:00|||||||||162
1615532400000|2021-03-12 07:00:00|||||||||162
1615532700000|2021-03-12 07:05:00|||||||||333
1615533000000|2021-03-12 07:10:00|||||||||105
1615533300000|2021-03-12 07:15:00|||||||||283
1615533600000|2021-03-12 07:20:00|||||||||803
1615533900000|2021-03-12 07:25:00|||||||||1329
1615534200000|2021-03-12 07:30:00|||||||||1734
1615534500000|2021-03-12 07:35:00|||||||||1004
1615534800000|2021-03-12 07:40:00|||||||||860
1615535100000|2021-03-12 07:45:00|||||||||489
1615535400000|2021-03-12 07:50:00|||||||||1528
1615535700000|2021-03-12 07:55:00|||||||||2499
1615536000000|2021-03-12 08:00:00|||||||||3170
1615536300000|2021-03-12 08:05:00|||||||||1456
1615536600000|2021-03-12 08:10:00|||||||||647
1615536900000|2021-03-12 08:15:00|||||||||962
1615537200000|2021-03-12 08:20:00|||||||||1346
1615537500000|2021-03-12 08:25:00|||||||||1942
1615537800000|2021-03-12 08:30:00|||||||||1406
1615538100000|2021-03-12 08:35:00|||||||||2578
1615538400000|2021-03-12 08:40:00|||||||||1837
1615538700000|2021-03-12 08:45:00|||||||||10760
1615539000000|2021-03-12 08:50:00|||||||||3976
1615539300000|2021-03-12 08:55:00|||||||||3412
1615539600000|2021-03-12 09:00:00|||||||||175
1615539900000|2021-03-12 09:05:00|||||||||740
1615540200000|2021-03-12 09:10:00|||||||||1617
1615540500000|2021-03-12 09:15:00|||||||||2411
1615540800000|2021-03-12 09:20:00|||||||||3303
1615541100000|2021-03-12 09:25:00|||||||||384
1615541400000|2021-03-12 09:30:00|||||||||1521
1615541700000|2021-03-12 09:35:00|||||||||1068
1615542000000|2021-03-12 09:40:00|||||||||399
1615542300000|2021-03-12 09:45:00|||||||||1560
1615542600000|2021-03-12 09:50:00|||||||||847
1615542900000|2021-03-12 09:55:00|||||||||789
1615543200000|2021-03-12 10:00:00|||||||||316
1615543500000|2021-03-12 10:05:00|||||||||1921
1615543800000|2021-03-12 10:10:00|||||||||434
1615544100000|2021-03-12 10:15:00|||||||||3289
1615544400000|2021-03-12 10:20:00|||||||||7449
1615544700000|2021-03-12 10:25:00|||||||||501
1615545000000|2021-03-12 10:30:00|||||||||1229
1615545300000|2021-03-12 10:35:00|||||||||2132
1615545600000|2021-03-12 10:40:00|||||||||2876
1615545900000|2021-03-12 10:45:00|||||||||831
1615546200000|2021-03-12 10:50:00|||||||||485
1615546500000|2021-03-12 10:55:00|||||||||1885
1615546800000|2021-03-12 11:00:00|||||||||2030
1615547100000|2021-03-12 11:05:00|||||||||4175
1615547400000|2021-03-12 11:10:00|||||||||8864
1615547700000|2021-03-12 11:15:00|||||||||787
1615548000000|2021-03-12 11:20:00|||||||||6505
1615548300000|2021-03-12 11:25:00|||||||||677
1615548600000|2021-03-12 11:30:00|||||||||504
1615548900000|2021-03-12 11:35:00|||||||||5222
1615549200000|2021-03-12 11:40:00|||||||||8272
1615549500000|2021-03-12 11:45:00|||||||||445
1615549800000|2021-03-12 11:50:00|||||||||915
1615550100000|2021-03-12 11:55:00|||||||||601
1615550400000|2021-03-12 12:00:00|||||||||310
1615550700000|2021-03-12 12:05:00|||||||||6415
1615551000000|2021-03-12 12:10:00|||||||||150
1615551300000|2021-03-12 12:15:00|||||||||2176
1615551600000|2021-03-12 12:20:00|||||||||85
1615551900000|2021-03-12 12:25:00|||||||||1333
1615552200000|2021-03-12 12:30:00|||||||||646
1615552500000|2021-03-12 12:35:00|||||||||361
1615552800000|2021-03-12 12:40:00|||||||||3060
1615553100000|2021-03-12 12:45:00|||||||||300
1615553400000|2021-03-12 12:50:00|||||||||590
1615553700000|2021-03-12 12:55:00|||||||||1761
1615554000000|2021-03-12 13:00:00|||||||||7683
1615554300000|2021-03-12 13:05:00|||||||||2029
1615554600000|2021-03-12 13:10:00|||||||||1457
1615554900000|2021-03-12 13:15:00|||||||||6092
1615555200000|2021-03-12 13:20:00|||||||||3883
1615555500000|2021-03-12 13:25:00|||||||||381
1615555800000|2021-03-12 13:30:00|||||||||6725
1615556100000|2021-03-12 13:35:00|||||||||4652
1615556400000|2021-03-12 13:40:00|||||||||1646
1615556700000|2021-03-12 13:45:00|||||||||21956
1615557000000|2021-03-12 13:50:00|||||||||10347
1615557300000|2021-03-12 13:55:00|||||||||326
1615557600000|2021-03-12 14:00:00|||||||||804
1615557900000|2021-03-12 14:05:00|||||||||951
1615558200000|2021-03-12 14:10:00|||||||||14453
1615558500000|2021-03-12 14:15:00|||||||||478
1615558800000|2021-03-12 14:20:00|||||||||273
1615559100000|2021-03-12 14:25:00|||||||||211
1615559400000|2021-03-12 14:30:00|||||||||4635
1615559700000|2021-03-12 14:35:00|||||||||2214
1615560000000|2021-03-12 14:40:00|||||||||1050
1615560300000|2021-03-12 14:45:00|||||||||836
1615560600000|2021-03-12 14:50:00|||||||||2442
1615560900000|2021-03-12 14:55:00|||||||||499
1615561200000|2021-03-12 15:00:00|||||||||2581
1615561500000|2021-03-12 15:05:00|||||||||670
1615561800000|2021-03-12 15:10:00|||||||||3103
1615562100000|2021-03-12 15:15:00|||||||||18974
1615562400000|2021-03-12 15:20:00|||||||||6497
1615562700000|2021-03-12 15:25:00|||||||||1632
1615563000000|2021-03-12 15:30:00|||||||||1865
1615563300000|2021-03-12 15:35:00|||||||||839
1615563600000|2021-03-12 15:40:00|||||||||1291
1615563900000|2021-03-12 15:45:00|||||||||243
1615564200000|2021-03-12 15:50:00|||||||||1843
1615564500000|2021-03-12 15:55:00|||||||||194
1615564800000|2021-03-12 16:00:00|||||||||260
1615565100000|2021-03-12 16:05:00|||||||||3089
1615565400000|2021-03-12 16:10:00|||||||||212
1615565700000|2021-03-12 16:15:00|||||||||2919
1615566000000|2021-03-12 16:20:00|||||||||1773
1615566300000|2021-03-12 16:25:00|||||||||4014
1615566600000|2021-03-12 16:30:00|||||||||23609
1615566900000|2021-03-12 16:35:00|||||||||7855
1615567200000|2021-03-12 16:40:00|||||||||6895
1615567500000|2021-03-12 16:45:00|||||||||31567
1615567800000|2021-03-12 16:50:00|||||||||5261
1615568100000|2021-03-12 16:55:00|||||||||11721
1615568400000|2021-03-12 17:00:00|||||||||1022
1615568700000|2021-03-12 17:05:00|||||||||3
1615569300000|2021-03-12 17:15:00|||||||||197
1615569600000|2021-03-12 17:20:00|||||||||206
1615569900000|2021-03-12 17:25:00|||||||||190
1615570200000|2021-03-12 17:30:00|||||||||99
1615570500000|2021-03-12 17:35:00|||||||||513
1615570800000|2021-03-12 17:40:00|||||||||127
1615571100000|2021-03-12 17:45:00|||||||||191
1615571400000|2021-03-12 17:50:00|||||||||276
1615571700000|2021-03-12 17:55:00|||||||||414
1615572000000|2021-03-12 18:00:00|||||||||59
1615572300000|2021-03-12 18:05:00|||||||||126
1615572600000|2021-03-12 18:10:00|||||||||20
1615573800000|2021-03-12 18:30:00|||||||||41
1615574400000|2021-03-12 18:40:00|||||||||100
1615575300000|2021-03-12 18:55:00|||||||||23
1615575600000|2021-03-12 19:00:00|||||||||70
1615575900000|2021-03-12 19:05:00|||||||||70
1615576200000|2021-03-12 19:10:00|||||||||60
1615576500000|2021-03-12 19:15:00|||||||||65
1615576800000|2021-03-12 19:20:00|||||||||9
1615577100000|2021-03-12 19:25:00|||||||||71
1615577400000|2021-03-12 19:30:00|||||||||241
1615577700000|2021-03-12 19:35:00|||||||||48
1615578000000|2021-03-12 19:40:00|||||||||35
1615578300000|2021-03-12 19:45:00|||||||||137
1615578900000|2021-03-12 19:55:00|||||||||163
1615579200000|2021-03-12 20:00:00|||||||||222
1615579500000|2021-03-12 20:05:00|||||||||83
1615579800000|2021-03-12 20:10:00|||||||||532
1615580100000|2021-03-12 20:15:00|||||||||6
1615580400000|2021-03-12 20:20:00|||||||||137
1615580700000|2021-03-12 20:25:00|||||||||11
1615581000000|2021-03-12 20:30:00|||||||||155
1615581300000|2021-03-12 20:35:00|||||||||57
1615581900000|2021-03-12 20:45:00|||||||||97
1615582200000|2021-03-12 20:50:00|||||||||15
1615582500000|2021-03-12 20:55:00|||||||||245
1615775700000|2021-03-15 02:35:00|||||||||240
1615788000000|2021-03-15 06:00:00|||||||||4
1615788600000|2021-03-15 06:10:00|||||||||100
1615788900000|2021-03-15 06:15:00|||||||||12
1615789200000|2021-03-15 06:20:00|||||||||3
1615791600000|2021-03-15 07:00:00|||||||||734
1615791900000|2021-03-15 07:05:00|||||||||627
1615792200000|2021-03-15 07:10:00|||||||||82
1615792500000|2021-03-15 07:15:00|||||||||28
1615792800000|2021-03-15 07:20:00|||||||||374
1615793100000|2021-03-15 07:25:00|||||||||14
1615793400000|2021-03-15 07:30:00|||||||||164
1615793700000|2021-03-15 07:35:00|||||||||4
1615794000000|2021-03-15 07:40:00|||||||||17
1615794300000|2021-03-15 07:45:00|||||||||19
1615794900000|2021-03-15 07:55:00|||||||||737
1615795200000|2021-03-15 08:00:00|||||||||1444
1615795500000|2021-03-15 08:05:00|||||||||2561
1615795800000|2021-03-15 08:10:00|||||||||4250
1615796100000|2021-03-15 08:15:00|||||||||1584
1615796400000|2021-03-15 08:20:00|||||||||759
1615796700000|2021-03-15 08:25:00|||||||||7431
1615797000000|2021-03-15 08:30:00|||||||||1818
1615797300000|2021-03-15 08:35:00|||||||||291
1615797600000|2021-03-15 08:40:00|||||||||549
1615797900000|2021-03-15 08:45:00|||||||||1161
1615798200000|2021-03-15 08:50:00|||||||||1047
1615798500000|2021-03-15 08:55:00|||||||||4530
1615798800000|2021-03-15 09:00:00|||||||||416
1615799100000|2021-03-15 09:05:00|||||||||4407
1615799400000|2021-03-15 09:10:00|||||||||499
1615799700000|2021-03-15 09:15:00|||||||||1600
1615800000000|2021-03-15 09:20:00|||||||||689
1615800300000|2021-03-15 09:25:00|||||||||4523
1615800600000|2021-03-15 09:30:00|||||||||4246
1615800900000|2021-03-15 09:35:00|||||||||931
1615801200000|2021-03-15 09:40:00|||||||||1937
1615801500000|2021-03-15 09:45:00|||||||||373
1615801800000|2021-03-15 09:50:00|||||||||6372
1615802100000|2021-03-15 09:55:00|||||||||937
1615802400000|2021-03-15 10:00:00|||||||||2070
1615802700000|2021-03-15 10:05:00|||||||||1269
1615803000000|2021-03-15 10:10:00|||||||||6783
1615803300000|2021-03-15 10:15:00|||||||||13734
1615803600000|2021-03-15 10:20:00|||||||||24139
1615803900000|2021-03-15 10:25:00|||||||||9790
1615804200000|2021-03-15 10:30:00|||||||||763
1615804500000|2021-03-15 10:35:00|||||||||1034
1615804800000|2021-03-15 10:40:00|||||||||17030
1615805100000|2021-03-15 10:45:00|||||||||6481
1615805400000|2021-03-15 10:50:00|||||||||15098
1615805700000|2021-03-15 10:55:00|||||||||2407
1615806000000|2021-03-15 11:00:00|||||||||706
1615806300000|2021-03-15 11:05:00|||||||||230
1615806600000|2021-03-15 11:10:00|||||||||210
1615806900000|2021-03-15 11:15:00|||||||||3600
1615807200000|2021-03-15 11:20:00|||||||||344
1615807500000|2021-03-15 11:25:00|||||||||16762
1615807800000|2021-03-15 11:30:00|||||||||7726
1615808100000|2021-03-15 11:35:00|||||||||27594
1615808400000|2021-03-15 11:40:00|||||||||3298
1615808700000|2021-03-15 11:45:00|||||||||779
1615809000000|2021-03-15 11:50:00|||||||||5247
1615809300000|2021-03-15 11:55:00|||||||||310
1615809600000|2021-03-15 12:00:00|||||||||24482
1615809900000|2021-03-15 12:05:00|||||||||1890
1615810200000|2021-03-15 12:10:00|||||||||656
1615810500000|2021-03-15 12:15:00|||||||||1075
1615810800000|2021-03-15 12:20:00|||||||||479
1615811100000|2021-03-15 12:25:00|||||||||5474
1615811400000|2021-03-15 12:30:00|||||||||324
1615811700000|2021-03-15 12:35:00|||||||||2727
1615812000000|2021-03-15 12:40:00|||||||||771
1615812300000|2021-03-15 12:45:00|||||||||773
1615812600000|2021-03-15 12:50:00|||||||||560
1615812900000|2021-03-15 12:55:00|||||||||490
1615813200000|2021-03-15 13:00:00|||||||||877
1615813500000|2021-03-15 13:05:00|||||||||9608
1615813800000|2021-03-15 13:10:00|||||||||1229
1615814100000|2021-03-15 13:15:00|||||||||348
1615814400000|2021-03-15 13:20:00|||||||||7068
1615814700000|2021-03-15 13:25:00|||||||||5417
1615815000000|2021-03-15 13:30:00|||||||||1840
1615815300000|2021-03-15 13:35:00|||||||||4107
1615815600000|2021-03-15 13:40:00|||||||||11626
1615815900000|2021-03-15 13:45:00|||||||||5953
1615816200000|2021-03-15 13:50:00|||||||||1435
1615816500000|2021-03-15 13:55:00|||||||||5734
1615816800000|2021-03-15 14:00:00|||||||||1113
1615817100000|2021-03-15 14:05:00|||||||||6318
1615817400000|2021-03-15 14:10:00|||||||||1418
1615817700000|2021-03-15 14:15:00|||||||||19007
1615818000000|2021-03-15 14:20:00|||||||||847
1615818300000|2021-03-15 14:25:00|||||||||2221
1615818600000|2021-03-15 14:30:00|||||||||343
1615818900000|2021-03-15 14:35:00|||||||||1988
1615819200000|2021-03-15 14:40:00|||||||||4399
1615819500000|2021-03-15 14:45:00|||||||||7488
1615819800000|2021-03-15 14:50:00|||||||||1656
1615820100000|2021-03-15 14:55:00|||||||||3227
1615820400000|2021-03-15 15:00:00|||||||||4078
1615820700000|2021-03-15 15:05:00|||||||||3800
1615821000000|2021-03-15 15:10:00|||||||||7425
1615821300000|2021-03-15 15:15:00|||||||||824
1615821600000|2021-03-15 15:20:00|||||||||6691
1615821900000|2021-03-15 15:25:00|||||||||18876
1615822200000|2021-03-15 15:30:00|||||||||5829
1615822500000|2021-03-15 15:35:00|||||||||2661
1615822800000|2021-03-15 15:40:00|||||||||3393
1615823100000|2021-03-15 15:45:00|||||||||12580
1615823400000|2021-03-15 15:50:00|||||||||10896
1615823700000|2021-03-15 15:55:00|||||||||40623
1615824000000|2021-03-15 16:00:00|||||||||1029
1615824300000|2021-03-15 16:05:00|||||||||722
1615824600000|2021-03-15 16:10:00|||||||||16924
1615824900000|2021-03-15 16:15:00|||||||||734
1615825200000|2021-03-15 16:20:00|||||||||3529
1615825500000|2021-03-15 16:25:00|||||||||4939
1615825800000|2021-03-15 16:30:00|||||||||17697
1615826100000|2021-03-15 16:35:00|||||||||2812
1615826400000|2021-03-15 16:40:00|||||||||1074
1615826700000|2021-03-15 16:45:00|||||||||2770
1615827000000|2021-03-15 16:50:00|||||||||393
1615827300000|2021-03-15 16:55:00|||||||||202
1615827600000|2021-03-15 17:00:00|||||||||1535
1615827900000|2021-03-15 17:05:00|||||||||15025
1615828200000|2021-03-15 17:10:00|||||||||49
1615828500000|2021-03-15 17:15:00|||||||||572
1615828800000|2021-03-15 17:20:00|||||||||995
1615829100000|2021-03-15 17:25:00|||||||||186
1615829400000|2021-03-15 17:30:00|||||||||256
1615830300000|2021-03-15 17:45:00|||||||||160
1615830600000|2021-03-15 17:50:00|||||||||55
1615830900000|2021-03-15 17:55:00|||||||||10
1615831200000|2021-03-15 18:00:00|||||||||403
1615831500000|2021-03-15 18:05:00|||||||||626
1615831800000|2021-03-15 18:10:00|||||||||62
1615832100000|2021-03-15 18:15:00|||||||||40
1615832400000|2021-03-15 18:20:00|||||||||42
1615832700000|2021-03-15 18:25:00|||||||||27
1615833000000|2021-03-15 18:30:00|||||||||46
1615833600000|2021-03-15 18:40:00|||||||||575
1615833900000|2021-03-15 18:45:00|||||||||37
1615834800000|2021-03-15 19:00:00|||||||||2
1615835100000|2021-03-15 19:05:00|||||||||142
1615835400000|2021-03-15 19:10:00|||||||||126
1615836000000|2021-03-15 19:20:00|||||||||60
1615836600000|2021-03-15 19:30:00|||||||||31
1615836900000|2021-03-15 19:35:00|||||||||3
1615837500000|2021-03-15 19:45:00|||||||||432
1615837800000|2021-03-15 19:50:00|||||||||545
1615838100000|2021-03-15 19:55:00|||||||||144
1615874400000|2021-03-16 06:00:00|||||||||600
1615874700000|2021-03-16 06:05:00|||||||||376
1615877400000|2021-03-16 06:50:00|||||||||4
1615877700000|2021-03-16 06:55:00|||||||||22
1615878000000|2021-03-16 07:00:00|||||||||263
1615878300000|2021-03-16 07:05:00|||||||||7
1615878600000|2021-03-16 07:10:00|||||||||109
1615878900000|2021-03-16 07:15:00|||||||||57
1615879200000|2021-03-16 07:20:00|||||||||13
1615879500000|2021-03-16 07:25:00|||||||||687
1615879800000|2021-03-16 07:30:00|||||||||41
1615880100000|2021-03-16 07:35:00|||||||||9
1615880400000|2021-03-16 07:40:00|||||||||856
1615880700000|2021-03-16 07:45:00|||||||||362
1615881000000|2021-03-16 07:50:00|||||||||13
1615881300000|2021-03-16 07:55:00|||||||||1159
1615881600000|2021-03-16 08:00:00|||||||||8986
1615881900000|2021-03-16 08:05:00|||||||||2560
1615882200000|2021-03-16 08:10:00|||||||||1818
1615882500000|2021-03-16 08:15:00|||||||||35856
1615882800000|2021-03-16 08:20:00|||||||||1201
1615883100000|2021-03-16 08:25:00|||||||||2135
1615883400000|2021-03-16 08:30:00|||||||||4757
1615883700000|2021-03-16 08:35:00|||||||||10801
1615884000000|2021-03-16 08:40:00|||||||||31068
1615884300000|2021-03-16 08:45:00|||||||||9419
1615884600000|2021-03-16 08:50:00|||||||||3209
1615884900000|2021-03-16 08:55:00|||||||||52067
1615885200000|2021-03-16 09:00:00|||||||||38720
1615885500000|2021-03-16 09:05:00|||||||||946
1615885800000|2021-03-16 09:10:00|||||||||1470
1615886100000|2021-03-16 09:15:00|||||||||474
1615886400000|2021-03-16 09:20:00|||||||||3385
1615886700000|2021-03-16 09:25:00|||||||||6907
1615887000000|2021-03-16 09:30:00|||||||||16980
1615887300000|2021-03-16 09:35:00|||||||||8605
1615887600000|2021-03-16 09:40:00|||||||||7061
1615887900000|2021-03-16 09:45:00|||||||||2073
1615888200000|2021-03-16 09:50:00|||||||||26709
1615888500000|2021-03-16 09:55:00|||||||||1135
1615888800000|2021-03-16 10:00:00|||||||||2043
1615889100000|2021-03-16 10:05:00|||||||||1180
1615889400000|2021-03-16 10:10:00|||||||||1536
1615889700000|2021-03-16 10:15:00|||||||||99
1615890000000|2021-03-16 10:20:00|||||||||943
1615890300000|2021-03-16 10:25:00|||||||||4201
1615890600000|2021-03-16 10:30:00|||||||||1222
1615890900000|2021-03-16 10:35:00|||||||||631
1615891200000|2021-03-16 10:40:00|||||||||188
1615891500000|2021-03-16 10:45:00|||||||||38165
1615891800000|2021-03-16 10:50:00|||||||||1473
1615892100000|2021-03-16 10:55:00|||||||||1533
1615892400000|2021-03-16 11:00:00|||||||||1099
1615892700000|2021-03-16 11:05:00|||||||||20847
1615893000000|2021-03-16 11:10:00|||||||||922
1615893300000|2021-03-16 11:15:00|||||||||5405
1615893600000|2021-03-16 11:20:00|||||||||12976
1615893900000|2021-03-16 11:25:00|||||||||7632
1615894200000|2021-03-16 11:30:00|||||||||7794
1615894500000|2021-03-16 11:35:00|||||||||121164
1615894800000|2021-03-16 11:40:00|||||||||19903
1615895100000|2021-03-16 11:45:00|||||||||352
1615895400000|2021-03-16 11:50:00|||||||||840
1615895700000|2021-03-16 11:55:00|||||||||51770
1615896000000|2021-03-16 12:00:00|||||||||4327
1615896300000|2021-03-16 12:05:00|||||||||5655
1615896600000|2021-03-16 12:10:00|||||||||11562
1615896900000|2021-03-16 12:15:00|||||||||755
1615897200000|2021-03-16 12:20:00|||||||||20400
1615897500000|2021-03-16 12:25:00|||||||||12588
1615897800000|2021-03-16 12:30:00|||||||||10961
1615898100000|2021-03-16 12:35:00|||||||||422
1615898400000|2021-03-16 12:40:00|||||||||11901
1615898700000|2021-03-16 12:45:00|||||||||2189
1615899000000|2021-03-16 12:50:00|||||||||116
1615899300000|2021-03-16 12:55:00|||||||||1076
1615899600000|2021-03-16 13:00:00|||||||||15157
1615899900000|2021-03-16 13:05:00|||||||||395
1615900200000|2021-03-16 13:10:00|||||||||314
1615900500000|2021-03-16 13:15:00|||||||||1653
1615900800000|2021-03-16 13:20:00|||||||||281
1615901100000|2021-03-16 13:25:00|||||||||352
1615901400000|2021-03-16 13:30:00|||||||||41575
1615901700000|2021-03-16 13:35:00|||||||||8425
1615902000000|2021-03-16 13:40:00|||||||||1586
1615902300000|2021-03-16 13:45:00|||||||||12103
1615902600000|2021-03-16 13:50:00|||||||||1546
1615902900000|2021-03-16 13:55:00|||||||||2668
1615903200000|2021-03-16 14:00:00|||||||||1840
1615903500000|2021-03-16 14:05:00|||||||||8556
1615903800000|2021-03-16 14:10:00|||||||||1990
1615904100000|2021-03-16 14:15:00|||||||||3319
1615904400000|2021-03-16 14:20:00|||||||||2173
1615904700000|2021-03-16 14:25:00|||||||||13018
1615905000000|2021-03-16 14:30:00|||||||||9679
1615905300000|2021-03-16 14:35:00|||||||||1954
1615905600000|2021-03-16 14:40:00|||||||||3419
1615905900000|2021-03-16 14:45:00|||||||||5332
1615906200000|2021-03-16 14:50:00|||||||||884
1615906500000|2021-03-16 14:55:00|||||||||2936
1615906800000|2021-03-16 15:00:00|||||||||7015
1615907100000|2021-03-16 15:05:00|||||||||1936
1615907400000|2021-03-16 15:10:00|||||||||4959
1615907700000|2021-03-16 15:15:00|||||||||4842
1615908000000|2021-03-16 15:20:00|||||||||9318
1615908300000|2021-03-16 15:25:00|||||||||918
1615908600000|2021-03-16 15:30:00|||||||||2245
1615908900000|2021-03-16 15:35:00|||||||||3620
1615909200000|2021-03-16 15:40:00|||||||||2202
1615909500000|2021-03-16 15:45:00|||||||||7143
1615909800000|2021-03-16 15:50:00|||||||||676
1615910100000|2021-03-16 15:55:00|||||||||4591
1615910400000|2021-03-16 16:00:00|||||||||11718
1615910700000|2021-03-16 16:05:00|||||||||1883
1615911000000|2021-03-16 16:10:00|||||||||1490
1615911300000|2021-03-16 16:15:00|||||||||10529
1615911600000|2021-03-16 16:20:00|||||||||1943
1615911900000|2021-03-16 16:25:00|||||||||2857
1615912200000|2021-03-16 16:30:00|||||||||37310
1615912500000|2021-03-16 16:35:00|||||||||1180
1615912800000|2021-03-16 16:40:00|||||||||23719
1615913100000|2021-03-16 16:45:00|||||||||3343
1615913400000|2021-03-16 16:50:00|||||||||9993
1615914000000|2021-03-16 17:00:00|||||||||1291
1615914300000|2021-03-16 17:05:00|||||||||605
1615914600000|2021-03-16 17:10:00|||||||||36
1615914900000|2021-03-16 17:15:00|||||||||396
1615915200000|2021-03-16 17:20:00|||||||||1944
1615915500000|2021-03-16 17:25:00|||||||||170
1615915800000|2021-03-16 17:30:00|||||||||48
1615916100000|2021-03-16 17:35:00|||||||||153
1615916400000|2021-03-16 17:40:00|||||||||78
1615916700000|2021-03-16 17:45:00|||||||||133
1615917000000|2021-03-16 17:50:00|||||||||37
1615917300000|2021-03-16 17:55:00|||||||||50
1615917600000|2021-03-16 18:00:00|||||||||30495
1615917900000|2021-03-16 18:05:00|||||||||70
1615918200000|2021-03-16 18:10:00|||||||||201
1615918500000|2021-03-16 18:15:00|||||||||83
1615918800000|2021-03-16 18:20:00|||||||||1701
1615919100000|2021-03-16 18:25:00|||||||||34
1615919400000|2021-03-16 18:30:00|||||||||837
1615920000000|2021-03-16 18:40:00|||||||||8
1615920300000|2021-03-16 18:45:00|||||||||34
1615920900000|2021-03-16 18:55:00|||||||||220
1615921200000|2021-03-16 19:00:00|||||||||9
1615921500000|2021-03-16 19:05:00|||||||||1
1615921800000|2021-03-16 19:10:00|||||||||72
1615922100000|2021-03-16 19:15:00|||||||||148
1615922400000|2021-03-16 19:20:00|||||||||275
1615922700000|2021-03-16 19:25:00|||||||||96
1615923000000|2021-03-16 19:30:00|||||||||108
1615923300000|2021-03-16 19:35:00|||||||||3
1615923600000|2021-03-16 19:40:00|||||||||470
1615923900000|2021-03-16 19:45:00|||||||||265
1615924200000|2021-03-16 19:50:00|||||||||135
1615924500000|2021-03-16 19:55:00|||||||||227
1615952100000|2021-03-17 03:35:00|||||||||11
1615964400000|2021-03-17 07:00:00|||||||||111
1615965000000|2021-03-17 07:10:00|||||||||173
1615965600000|2021-03-17 07:20:00|||||||||1
1615965900000|2021-03-17 07:25:00|||||||||2
1615967100000|2021-03-17 07:45:00|||||||||32
1615967700000|2021-03-17 07:55:00|||||||||1038
1615968000000|2021-03-17 08:00:00|||||||||1585
1615968300000|2021-03-17 08:05:00|||||||||1106
1615968600000|2021-03-17 08:10:00|||||||||20328
1615968900000|2021-03-17 08:15:00|||||||||3308
1615969200000|2021-03-17 08:20:00|||||||||2057
1615969500000|2021-03-17 08:25:00|||||||||1189
1615969800000|2021-03-17 08:30:00|||||||||3537
1615970100000|2021-03-17 08:35:00|||||||||2452
1615970400000|2021-03-17 08:40:00|||||||||2641
1615970700000|2021-03-17 08:45:00|||||||||20158
1615971000000|2021-03-17 08:50:00|||||||||20555
1615971300000|2021-03-17 08:55:00|||||||||1476
1615971600000|2021-03-17 09:00:00|||||||||932
1615971900000|2021-03-17 09:05:00|||||||||665
1615972200000|2021-03-17 09:10:00|||||||||1247
1615972500000|2021-03-17 09:15:00|||||||||1091
1615972800000|2021-03-17 09:20:00|||||||||4191
1615973100000|2021-03-17 09:25:00|||||||||5187
1615973400000|2021-03-17 09:30:00|||||||||7716
1615973700000|2021-03-17 09:35:00|||||||||1995
1615974000000|2021-03-17 09:40:00|||||||||746
1615974300000|2021-03-17 09:45:00|||||||||1284
1615974600000|2021-03-17 09:50:00|||||||||1834
1615974900000|2021-03-17 09:55:00|||||||||4556
1615975200000|2021-03-17 10:00:00|||||||||794
1615975500000|2021-03-17 10:05:00|||||||||1226
1615975800000|2021-03-17 10:10:00|||||||||7472
1615976100000|2021-03-17 10:15:00|||||||||3513
1615976400000|2021-03-17 10:20:00|||||||||2784
1615976700000|2021-03-17 10:25:00|||||||||477
1615977000000|2021-03-17 10:30:00|||||||||839
1615977300000|2021-03-17 10:35:00|||||||||3138
1615977600000|2021-03-17 10:40:00|||||||||395
1615977900000|2021-03-17 10:45:00|||||||||598
1615978200000|2021-03-17 10:50:00|||||||||690
1615978500000|2021-03-17 10:55:00|||||||||762
1615978800000|2021-03-17 11:00:00|||||||||981
1615979100000|2021-03-17 11:05:00|||||||||11850
1615979400000|2021-03-17 11:10:00|||||||||1157
1615979700000|2021-03-17 11:15:00|||||||||593
1615980000000|2021-03-17 11:20:00|||||||||4717
1615980300000|2021-03-17 11:25:00|||||||||1962
1615980600000|2021-03-17 11:30:00|||||||||15845
1615980900000|2021-03-17 11:35:00|||||||||1048
1615981200000|2021-03-17 11:40:00|||||||||2601
1615981500000|2021-03-17 11:45:00|||||||||15745
1615981800000|2021-03-17 11:50:00|||||||||3152
1615982100000|2021-03-17 11:55:00|||||||||707
1615982400000|2021-03-17 12:00:00|||||||||231
1615982700000|2021-03-17 12:05:00|||||||||620
1615983000000|2021-03-17 12:10:00|||||||||3016
1615983300000|2021-03-17 12:15:00|||||||||339
1615983600000|2021-03-17 12:20:00|||||||||8325
1615983900000|2021-03-17 12:25:00|||||||||710
1615984200000|2021-03-17 12:30:00|||||||||936
1615984500000|2021-03-17 12:35:00|||||||||1327
1615984800000|2021-03-17 12:40:00|||||||||947
1615985100000|2021-03-17 12:45:00|||||||||766
1615985400000|2021-03-17 12:50:00|||||||||5082
1615985700000|2021-03-17 12:55:00|||||||||159
1615986000000|2021-03-17 13:00:00|||||||||635
1615986300000|2021-03-17 13:05:00|||||||||167
1615986600000|2021-03-17 13:10:00|||||||||6870
1615986900000|2021-03-17 13:15:00|||||||||3925
1615987200000|2021-03-17 13:20:00|||||||||3167
1615987500000|2021-03-17 13:25:00|||||||||1076
1615987800000|2021-03-17 13:30:00|||||||||4601
1615988100000|2021-03-17 13:35:00|||||||||1917
1615988400000|2021-03-17 13:40:00|||||||||2334
1615988700000|2021-03-17 13:45:00|||||||||897
1615989000000|2021-03-17 13:50:00|||||||||701
1615989300000|2021-03-17 13:55:00|||||||||4700
1615989600000|2021-03-17 14:00:00|||||||||3099
1615989900000|2021-03-17 14:05:00|||||||||5631
1615990200000|2021-03-17 14:10:00|||||||||3325
1615990500000|2021-03-17 14:15:00|||||||||2033
1615990800000|2021-03-17 14:20:00|||||||||5712
1615991100000|2021-03-17 14:25:00|||||||||6800
1615991400000|2021-03-17 14:30:00|||||||||5659
1615991700000|2021-03-17 14:35:00|||||||||1862
1615992000000|2021-03-17 14:40:00|||||||||20774
1615992300000|2021-03-17 14:45:00|||||||||2671
1615992600000|2021-03-17 14:50:00|||||||||1440
1615992900000|2021-03-17 14:55:00|||||||||18083
1615993200000|2021-03-17 15:00:00|||||||||2328
1615993500000|2021-03-17 15:05:00|||||||||16288
1615993800000|2021-03-17 15:10:00|||||||||3512
1615994100000|2021-03-17 15:15:00|||||||||21128
1615994400000|2021-03-17 15:20:00|||||||||9134
1615994700000|2021-03-17 15:25:00|||||||||2565
1615995000000|2021-03-17 15:30:00|||||||||1179
1615995300000|2021-03-17 15:35:00|||||||||4309
1615995600000|2021-03-17 15:40:00|||||||||2764
1615995900000|2021-03-17 15:45:00|||||||||2077
1615996200000|2021-03-17 15:50:00|||||||||2799
1615996500000|2021-03-17 15:55:00|||||||||6767
1615996800000|2021-03-17 16:00:00|||||||||2310
1615997100000|2021-03-17 16:05:00|||||||||3370
1615997400000|2021-03-17 16:10:00|||||||||6843
1615997700000|2021-03-17 16:15:00|||||||||3280
1615998000000|2021-03-17 16:20:00|||||||||2560
1615998300000|2021-03-17 16:25:00|||||||||5276
1615998600000|2021-03-17 16:30:00|||||||||8964
1615998900000|2021-03-17 16:35:00|||||||||1580
1615999200000|2021-03-17 16:40:00|||||||||6047
1615999500000|2021-03-17 16:45:00|||||||||2964
1615999800000|2021-03-17 16:50:00|||||||||503
1616000100000|2021-03-17 16:55:00|||||||||115
1616000400000|2021-03-17 17:00:00|||||||||326
1616000700000|2021-03-17 17:05:00|||||||||591
1616001000000|2021-03-17 17:10:00|||||||||161
1616001300000|2021-03-17 17:15:00|||||||||178
1616001600000|2021-03-17 17:20:00|||||||||791
1616001900000|2021-03-17 17:25:00|||||||||491
1616002200000|2021-03-17 17:30:00|||||||||143
1616002500000|2021-03-17 17:35:00|||||||||291
1616002800000|2021-03-17 17:40:00|||||||||1046
1616003100000|2021-03-17 17:45:00|||||||||2188
1616003400000|2021-03-17 17:50:00|||||||||16
1616003700000|2021-03-17 17:55:00|||||||||382
1616004000000|2021-03-17 18:00:00|||||||||947
1616004300000|2021-03-17 18:05:00|||||||||177
1616004600000|2021-03-17 18:10:00|||||||||51
1616004900000|2021-03-17 18:15:00|||||||||317
1616005200000|2021-03-17 18:20:00|||||||||44
1616005500000|2021-03-17 18:25:00|||||||||86
1616005800000|2021-03-17 18:30:00|||||||||129
1616006100000|2021-03-17 18:35:00|||||||||21
1616006400000|2021-03-17 18:40:00|||||||||106
1616006700000|2021-03-17 18:45:00|||||||||188
1616007000000|2021-03-17 18:50:00|||||||||26
1616007300000|2021-03-17 18:55:00|||||||||74
1616007600000|2021-03-17 19:00:00|||||||||660
1616007900000|2021-03-17 19:05:00|||||||||1108
1616008200000|2021-03-17 19:10:00|||||||||103
1616008500000|2021-03-17 19:15:00|||||||||211
1616008800000|2021-03-17 19:20:00|||||||||306
1616009100000|2021-03-17 19:25:00|||||||||3
1616009400000|2021-03-17 19:30:00|||||||||386
1616009700000|2021-03-17 19:35:00|||||||||261
1616010000000|2021-03-17 19:40:00|||||||||484
1616010300000|2021-03-17 19:45:00|||||||||96
1616010600000|2021-03-17 19:50:00|||||||||422
1616010900000|2021-03-17 19:55:00|||||||||224
1616049000000|2021-03-18 06:30:00|||||||||6
1616049600000|2021-03-18 06:40:00|||||||||6
1616050800000|2021-03-18 07:00:00|||||||||4371
1616051100000|2021-03-18 07:05:00|||||||||44
1616051400000|2021-03-18 07:10:00|||||||||60
1616051700000|2021-03-18 07:15:00|||||||||1
1616052000000|2021-03-18 07:20:00|||||||||533
1616052300000|2021-03-18 07:25:00|||||||||392
1616052600000|2021-03-18 07:30:00|||||||||394
1616052900000|2021-03-18 07:35:00|||||||||1679
1616053200000|2021-03-18 07:40:00|||||||||117
1616053500000|2021-03-18 07:45:00|||||||||100
1616053800000|2021-03-18 07:50:00|||||||||758
1616054100000|2021-03-18 07:55:00|||||||||930
1616054400000|2021-03-18 08:00:00|||||||||5235
1616054700000|2021-03-18 08:05:00|||||||||5395
1616055000000|2021-03-18 08:10:00|||||||||2539
1616055300000|2021-03-18 08:15:00|||||||||3223
1616055600000|2021-03-18 08:20:00|||||||||1119
1616055900000|2021-03-18 08:25:00|||||||||1464
1616056200000|2021-03-18 08:30:00|||||||||581
1616056500000|2021-03-18 08:35:00|||||||||1437
1616056800000|2021-03-18 08:40:00|||||||||2708
1616057100000|2021-03-18 08:45:00|||||||||1554
1616057400000|2021-03-18 08:50:00|||||||||4188
1616057700000|2021-03-18 08:55:00|||||||||1449
1616058000000|2021-03-18 09:00:00|||||||||2053
1616058300000|2021-03-18 09:05:00|||||||||3156
1616058600000|2021-03-18 09:10:00|||||||||1336
1616058900000|2021-03-18 09:15:00|||||||||727
1616059200000|2021-03-18 09:20:00|||||||||1816
1616059500000|2021-03-18 09:25:00|||||||||4828
1616059800000|2021-03-18 09:30:00|||||||||2338
1616060100000|2021-03-18 09:35:00|||||||||930
1616060400000|2021-03-18 09:40:00|||||||||1288
1616060700000|2021-03-18 09:45:00|||||||||563
1616061000000|2021-03-18 09:50:00|||||||||1591
1616061300000|2021-03-18 09:55:00|||||||||932
1616061600000|2021-03-18 10:00:00|||||||||870
1616061900000|2021-03-18 10:05:00|||||||||2676
1616062200000|2021-03-18 10:10:00|||||||||427
1616062500000|2021-03-18 10:15:00|||||||||1282
1616062800000|2021-03-18 10:20:00|||||||||22416
1616063100000|2021-03-18 10:25:00|||||||||2776
1616063400000|2021-03-18 10:30:00|||||||||1202
1616063700000|2021-03-18 10:35:00|||||||||8094
1616064000000|2021-03-18 10:40:00|||||||||1327
1616064300000|2021-03-18 10:45:00|||||||||6262
1616064600000|2021-03-18 10:50:00|||||||||726
1616064900000|2021-03-18 10:55:00|||||||||3958
1616065200000|2021-03-18 11:00:00|||||||||2641
1616065500000|2021-03-18 11:05:00|||||||||1857
1616065800000|2021-03-18 11:10:00|||||||||546
1616066100000|2021-03-18 11:15:00|||||||||314
1616066400000|2021-03-18 11:20:00|||||||||1452
1616066700000|2021-03-18 11:25:00|||||||||2038
1616067000000|2021-03-18 11:30:00|||||||||690
1616067300000|2021-03-18 11:35:00|||||||||4412
1616067600000|2021-03-18 11:40:00|||||||||913
1616067900000|2021-03-18 11:45:00|||||||||479
1616068200000|2021-03-18 11:50:00|||||||||5185
1616068500000|2021-03-18 11:55:00|||||||||384
1616068800000|2021-03-18 12:00:00|||||||||495
1616069100000|2021-03-18 12:05:00|||||||||1845
1616069400000|2021-03-18 12:10:00|||||||||437
1616069700000|2021-03-18 12:15:00|||||||||505
1616070000000|2021-03-18 12:20:00|||||||||5145
1616070300000|2021-03-18 12:25:00|||||||||558
1616070600000|2021-03-18 12:30:00|||||||||1169
1616070900000|2021-03-18 12:35:00|||||||||10334
1616071200000|2021-03-18 12:40:00|||||||||8664
1616071500000|2021-03-18 12:45:00|||||||||689
1616071800000|2021-03-18 12:50:00|||||||||1698
1616072100000|2021-03-18 12:55:00|||||||||380
1616072400000|2021-03-18 13:00:00|||||||||1566
1616072700000|2021-03-18 13:05:00|||||||||561
1616073000000|2021-03-18 13:10:00|||||||||1089
1616073300000|2021-03-18 13:15:00|||||||||198
1616073600000|2021-03-18 13:20:00|||||||||5056
1616073900000|2021-03-18 13:25:00|||||||||447
1616074200000|2021-03-18 13:30:00|||||||||832
1616074500000|2021-03-18 13:35:00|||||||||1546
1616074800000|2021-03-18 13:40:00|||||||||429
1616075100000|2021-03-18 13:45:00|||||||||1514
1616075400000|2021-03-18 13:50:00|||||||||1858
1616075700000|2021-03-18 13:55:00|||||||||553
1616076000000|2021-03-18 14:00:00|||||||||627
1616076300000|2021-03-18 14:05:00|||||||||764
1616076600000|2021-03-18 14:10:00|||||||||937
1616076900000|2021-03-18 14:15:00|||||||||3150
1616077200000|2021-03-18 14:20:00|||||||||1293
1616077500000|2021-03-18 14:25:00|||||||||5826
1616077800000|2021-03-18 14:30:00|||||||||1497
1616078100000|2021-03-18 14:35:00|||||||||1727
1616078400000|2021-03-18 14:40:00|||||||||608
1616078700000|2021-03-18 14:45:00|||||||||815
1616079000000|2021-03-18 14:50:00|||||||||1661
1616079300000|2021-03-18 14:55:00|||||||||1055
1616079600000|2021-03-18 15:00:00|||||||||1111
1616079900000|2021-03-18 15:05:00|||||||||1270
1616080200000|2021-03-18 15:10:00|||||||||680
1616080500000|2021-03-18 15:15:00|||||||||2087
1616080800000|2021-03-18 15:20:00|||||||||2190
1616081100000|2021-03-18 15:25:00|||||||||12077
1616081400000|2021-03-18 15:30:00|||||||||632
1616081700000|2021-03-18 15:35:00|||||||||875
1616082000000|2021-03-18 15:40:00|||||||||522
1616082300000|2021-03-18 15:45:00|||||||||766
1616082600000|2021-03-18 15:50:00|||||||||925
1616082900000|2021-03-18 15:55:00|||||||||2533
1616083200000|2021-03-18 16:00:00|||||||||4459
1616083500000|2021-03-18 16:05:00|||||||||590
1616083800000|2021-03-18 16:10:00|||||||||979
1616084100000|2021-03-18 16:15:00|||||||||1460
1616084400000|2021-03-18 16:20:00|||||||||3741
1616084700000|2021-03-18 16:25:00|||||||||9774
1616085000000|2021-03-18 16:30:00|||||||||3054
1616085300000|2021-03-18 16:35:00|||||||||2083
1616085600000|2021-03-18 16:40:00|||||||||729
1616085900000|2021-03-18 16:45:00|||||||||51
1616086200000|2021-03-18 16:50:00|||||||||25842
1616086500000|2021-03-18 16:55:00|||||||||45514
1616086800000|2021-03-18 17:00:00|||||||||227
1616087100000|2021-03-18 17:05:00|||||||||1282
1616087400000|2021-03-18 17:10:00|||||||||9289
1616087700000|2021-03-18 17:15:00|||||||||19823
1616088000000|2021-03-18 17:20:00|||||||||1932
1616088300000|2021-03-18 17:25:00|||||||||2307
1616088600000|2021-03-18 17:30:00|||||||||407
1616088900000|2021-03-18 17:35:00|||||||||105
1616089200000|2021-03-18 17:40:00|||||||||170
1616089500000|2021-03-18 17:45:00|||||||||1225
1616089800000|2021-03-18 17:50:00|||||||||125
1616090100000|2021-03-18 17:55:00|||||||||5
1616090700000|2021-03-18 18:05:00|||||||||210
1616091000000|2021-03-18 18:10:00|||||||||128
1616091300000|2021-03-18 18:15:00|||||||||42
1616091600000|2021-03-18 18:20:00|||||||||8624
1616091900000|2021-03-18 18:25:00|||||||||654
1616092200000|2021-03-18 18:30:00|||||||||45
1616092500000|2021-03-18 18:35:00|||||||||60
1616092800000|2021-03-18 18:40:00|||||||||2
1616093100000|2021-03-18 18:45:00|89.07|88.99|89.07|88.99|90.27|90.19|89.02|88.94|46
1616093400000|2021-03-18 18:50:00|89.12|88.94|89.07|88.94|89.12|88.94|89.07|88.94|36
1616093700000|2021-03-18 18:55:00||88.99||88.94||88.99||88.94|0
1616094000000|2021-03-18 19:00:00|89.02|88.89|89.02|88.89|89.02|88.89|88.92|88.84|253
1616094300000|2021-03-18 19:05:00|88.97|88.84|88.97|88.84|88.97|88.89|88.97|88.84|205
1616094600000|2021-03-18 19:10:00|||||||||4
1616094900000|2021-03-18 19:15:00||88.79||88.74||88.84||88.74|63
1616095200000|2021-03-18 19:20:00|88.92|88.69|88.72|88.49|88.92|88.69|88.72|88.44|793
1616095500000|2021-03-18 19:25:00|88.57|88.44|88.72|88.64|88.72|88.64|88.52|88.44|5809
1616095800000|2021-03-18 19:30:00|88.67|88.59|88.42|88.34|88.72|88.64|88.42|88.34|1539
1616096100000|2021-03-18 19:35:00|88.37|88.29|88.32|88.19|88.37|88.29|88.32|88.19|420
1616096400000|2021-03-18 19:40:00|88.22|88.14|88.12|87.94|88.22|88.14|88.12|87.94|953
1616096700000|2021-03-18 19:45:00||87.99||87.94||87.99||87.94|223
1616097000000|2021-03-18 19:50:00|88.07|87.89|88.07|87.99|88.07|87.99|87.97|87.79|376
1616097300000|2021-03-18 19:55:00|88.12|87.89|87.97|87.84|88.22|87.99|87.92|87.84|1879
1616116200000|2021-03-19 01:10:00|88.74|87.52|88.74|87.52|88.74|87.52|88.74|87.52|0
1616117700000|2021-03-19 01:35:00|88.69||88.69||88.69||88.69||0
1616120100000|2021-03-19 02:15:00|||||||||205
1616121300000|2021-03-19 02:35:00|88.89|87.57|88.89|87.67|88.89|87.67|88.89|87.57|60
1616121600000|2021-03-19 02:40:00|88.84||88.79||88.84||88.79||0
1616122200000|2021-03-19 02:50:00|88.89||88.84||88.89||88.84||0
1616125800000|2021-03-19 03:50:00||87.72||87.72||87.72||87.72|0
1616129700000|2021-03-19 04:55:00|88.79||88.79||88.79||88.79||0
1616132700000|2021-03-19 05:45:00|88.74||88.69||88.74||88.69||0
1616133300000|2021-03-19 05:55:00|88.64|87.77|88.64|87.87|88.69|87.87|88.64|87.77|40
1616133600000|2021-03-19 06:00:00|88.54|87.82|88.59|87.77|88.64|87.82|88.54|87.77|0
1616133900000|2021-03-19 06:05:00|88.54|87.72|88.54|87.72|88.54|87.72|88.24|87.72|0
1616134200000|2021-03-19 06:10:00|88.49||88.39||88.49||88.39||0
1616134500000|2021-03-19 06:15:00|88.34||88.34||88.34||88.34||0
1616134800000|2021-03-19 06:20:00|88.39||88.39||88.44||88.34||0
1616135100000|2021-03-19 06:25:00|88.34|87.77|88.39|87.87|88.44|87.87|88.34|87.77|0
1616136000000|2021-03-19 06:40:00|88.34||88.34||88.34||88.34||0
1616136600000|2021-03-19 06:50:00||87.92||87.92||87.92||87.92|0
1616136900000|2021-03-19 06:55:00|88.29||88.29||88.29||88.29||0
1616137200000|2021-03-19 07:00:00|88.24|87.97|88.07|87.99|88.34|88.22|88.07|87.97|325
1616137500000|2021-03-19 07:05:00|88.12|88.04|88.32|88.24|88.32|88.24|88.12|87.99|277
1616137800000|2021-03-19 07:10:00|88.27|88.19|88.37|88.29|88.37|88.29|88.27|88.19|177
1616138100000|2021-03-19 07:15:00|88.42|88.34|88.52|88.44|88.57|88.44|88.42|88.34|284
1616138400000|2021-03-19 07:20:00|88.57|88.39|88.52|88.44|88.57|88.44|88.52|88.39|4
1616138700000|2021-03-19 07:25:00|88.57|88.39|88.47|88.39|88.57|88.39|88.47|88.39|119
1616139000000|2021-03-19 07:30:00|88.42|88.29|88.32|88.24|88.42|88.29|88.32|88.24|2657
1616139300000|2021-03-19 07:35:00|88.27|88.19|87.82|87.74|88.27|88.19|87.82|87.74|1241
1616139600000|2021-03-19 07:40:00|87.87|87.79|87.87|87.79|87.87|87.79|87.82|87.74|966
1616139900000|2021-03-19 07:45:00|87.92|87.84|87.92|87.84|87.97|87.89|87.87|87.79|650
1616140200000|2021-03-19 07:50:00|87.97|87.89|87.82|87.74|87.97|87.89|87.82|87.74|269
1616140500000|2021-03-19 07:55:00|87.87|87.79|88.37|88.19|88.37|88.19|87.87|87.74|1955
1616140800000|2021-03-19 08:00:00|88.32|88.24|88.57|88.49|88.72|88.59|88.17|88.04|8907
1616141100000|2021-03-19 08:05:00|88.67|88.59|88.62|88.54|88.72|88.64|88.47|88.39|6478
1616141400000|2021-03-19 08:10:00|88.57|88.49|88.57|88.49|88.77|88.69|88.52|88.44|2969
1616141700000|2021-03-19 08:15:00|88.52|88.44|88.62|88.54|88.77|88.69|88.47|88.39|4870
1616142000000|2021-03-19 08:20:00|88.67|88.59|88.62|88.54|88.72|88.64|88.57|88.49|2159
1616142300000|2021-03-19 08:25:00|88.57|88.49|88.97|88.89|89.02|88.94|88.57|88.49|3947
1616142600000|2021-03-19 08:30:00|89.02|88.94|88.72|88.64|89.07|88.99|88.62|88.54|1999
1616142900000|2021-03-19 08:35:00|88.67|88.59|88.77|88.69|88.82|88.74|88.67|88.59|2213
1616143200000|2021-03-19 08:40:00|88.72|88.64|88.57|88.44|88.77|88.69|88.47|88.39|3422
1616143500000|2021-03-19 08:45:00|88.52|88.49|88.52|88.44|88.67|88.59|88.42|88.34|914
1616143800000|2021-03-19 08:50:00|88.42|88.34|88.47|88.39|88.57|88.49|88.42|88.34|1880
1616144100000|2021-03-19 08:55:00|88.42|88.34|88.37|88.29|88.52|88.44|88.37|88.24|1937
1616144400000|2021-03-19 09:00:00|88.42|88.34|88.22|88.14|88.42|88.34|88.22|88.14|1560
1616144700000|2021-03-19 09:05:00|88.17|88.09|88.17|88.09|88.22|88.14|88.12|88.04|2161
1616145000000|2021-03-19 09:10:00|88.22|88.14|88.42|88.34|88.52|88.44|88.22|88.14|2170
1616145300000|2021-03-19 09:15:00|88.37|88.29|88.37|88.24|88.42|88.34|88.32|88.24|961
1616145600000|2021-03-19 09:20:00|88.32|88.29|88.42|88.34|88.42|88.34|88.27|88.19|243
1616145900000|2021-03-19 09:25:00|88.47|88.39|88.17|88.09|88.47|88.39|88.17|88.09|2112
1616146200000|2021-03-19 09:30:00|88.22|88.14|88.22|88.14|88.32|88.19|88.17|88.09|1910
1616146500000|2021-03-19 09:35:00|88.17|88.09|88.22|88.14|88.22|88.14|88.12|88.04|598
1616146800000|2021-03-19 09:40:00|88.27|88.19|88.12|88.04|88.27|88.19|88.12|88.04|206
1616147100000|2021-03-19 09:45:00|88.17|88.09|88.07|87.99|88.27|88.19|88.07|87.99|845
1616147400000|2021-03-19 09:50:00|88.12|88.04|88.02|87.94|88.12|88.04|87.97|87.89|2328
1616147700000|2021-03-19 09:55:00|88.07|87.99|88.12|88.04|88.12|88.04|88.02|87.94|975
1616148000000|2021-03-19 10:00:00|88.17|88.09|88.32|88.19|88.32|88.19|88.17|88.09|638
1616148300000|2021-03-19 10:05:00|88.27|88.24|88.37|88.29|88.37|88.29|88.22|88.14|1633
1616148600000|2021-03-19 10:10:00|88.32|88.24|88.17|88.09|88.37|88.29|88.12|88.04|3925
1616148900000|2021-03-19 10:15:00|88.12|88.04|88.17|88.09|88.27|88.19|88.07|87.99|2137
1616149200000|2021-03-19 10:20:00|88.22|88.04|88.22|88.14|88.22|88.14|88.12|88.04|3282
1616149500000|2021-03-19 10:25:00|88.27|88.19|88.42|88.34|88.42|88.34|88.22|88.14|1430
1616149800000|2021-03-19 10:30:00|88.37|88.29|88.42|88.34|88.52|88.44|88.37|88.29|2173
1616150100000|2021-03-19 10:35:00|88.47|88.39|88.47|88.39|88.52|88.44|88.42|88.34|1193
1616150400000|2021-03-19 10:40:00|88.57|88.49|88.67|88.59|88.72|88.64|88.57|88.49|1531
1616150700000|2021-03-19 10:45:00|88.62|88.54|88.62|88.49|88.72|88.64|88.47|88.39|2965
1616151000000|2021-03-19 10:50:00|88.57|88.54|88.77|88.69|88.92|88.84|88.57|88.49|10006
1616151300000|2021-03-19 10:55:00|88.82|88.74|88.67|88.59|88.82|88.74|88.57|88.49|9374
1616151600000|2021-03-19 11:00:00|88.62|88.54|88.52|88.44|88.67|88.59|88.42|88.34|4272
1616151900000|2021-03-19 11:05:00|88.47|88.39|88.47|88.39|88.57|88.49|88.37|88.24|2260
1616152200000|2021-03-19 11:10:00|88.42|88.34|88.52|88.44|88.52|88.44|88.42|88.34|1106
1616152500000|2021-03-19 11:15:00|88.47|88.39|88.47|88.39|88.52|88.44|88.47|88.39|1523
1616152800000|2021-03-19 11:20:00|88.42|88.34|88.37|88.29|88.47|88.39|88.37|88.29|1154
1616153100000|2021-03-19 11:25:00|88.42|88.34|88.42|88.34|88.47|88.39|88.37|88.29|1660
1616153400000|2021-03-19 11:30:00|88.37|88.29|88.42|88.34|88.42|88.34|88.37|88.29|165
1616153700000|2021-03-19 11:35:00|88.37|88.29|88.32|88.19|88.37|88.29|88.27|88.19|5573
1616154000000|2021-03-19 11:40:00|88.27|88.24|88.02|87.94|88.32|88.24|87.97|87.89|3631
1616154300000|2021-03-19 11:45:00|88.07|87.99|88.12|88.04|88.12|88.04|88.07|87.99|2873
1616154600000|2021-03-19 11:50:00|88.07|87.99|88.12|88.04|88.12|88.04|88.07|87.99|369
1616154900000|2021-03-19 11:55:00|||||||||468
1616155200000|2021-03-19 12:00:00|88.17|88.09|88.17|88.09|88.17|88.09|88.07|87.99|1108
1616155500000|2021-03-19 12:05:00|88.12|88.04|87.97|87.89|88.17|88.09|87.97|87.89|3244
1616155800000|2021-03-19 12:10:00|87.92|87.84|87.87|87.79|87.92|87.84|87.82|87.74|2238
1616156100000|2021-03-19 12:15:00|87.92|87.84|88.02|87.94|88.02|87.94|87.87|87.79|1869
1616156400000|2021-03-19 12:20:00|87.97|87.89|87.97|87.89|87.97|87.89|87.92|87.84|1050
1616156700000|2021-03-19 12:25:00|87.92|87.84|88.02|87.94|88.02|87.94|87.87|87.79|422
1616157000000|2021-03-19 12:30:00|88.07|87.89|88.17|88.09|88.22|88.14|88.07|87.89|1921
1616157300000|2021-03-19 12:35:00|88.22|88.14|88.22|88.14|88.22|88.14|88.17|88.09|251
1616157600000|2021-03-19 12:40:00|88.27|88.19|88.37|88.29|88.42|88.29|88.22|88.14|392
1616157900000|2021-03-19 12:45:00|88.32|88.24|88.32|88.24|88.37|88.29|88.32|88.24|876
1616158200000|2021-03-19 12:50:00|88.27|88.19|88.22|88.14|88.27|88.19|88.22|88.14|777
1616158500000|2021-03-19 12:55:00|88.27|88.19|88.17|88.09|88.27|88.19|88.17|88.09|635
1616158800000|2021-03-19 13:00:00|88.12|88.04|88.17|88.09|88.47|88.39|88.02|87.94|6027
1616159100000|2021-03-19 13:05:00|88.22|88.14|87.82|87.74|88.22|88.14|87.82|87.74|7621
1616159400000|2021-03-19 13:10:00|87.77|87.69|87.77|87.69|87.92|87.84|87.72|87.64|4705
1616159700000|2021-03-19 13:15:00|87.72|87.64|87.67|87.59|87.82|87.74|87.67|87.59|2519
1616160000000|2021-03-19 13:20:00|87.62|87.54|87.47|87.39|87.72|87.64|87.47|87.39|3149
1616160300000|2021-03-19 13:25:00|87.52|87.44|87.52|87.44|87.67|87.59|87.47|87.39|3848
1616160600000|2021-03-19 13:30:00|87.47|87.39|87.27|87.19|87.52|87.44|87.22|87.14|5601
1616160900000|2021-03-19 13:35:00|87.22|87.14|86.97|86.89|87.32|87.24|86.97|86.89|9296
1616161200000|2021-03-19 13:40:00|86.92|86.84|86.87|86.79|87.07|86.99|86.72|86.64|5476
1616161500000|2021-03-19 13:45:00|86.82|86.74|86.97|86.89|87.02|86.94|86.82|86.74|3933
1616161800000|2021-03-19 13:50:00|87.02|86.84|87.22|87.14|87.32|87.24|86.97|86.84|3249
1616162100000|2021-03-19 13:55:00|87.17|87.09|87.22|87.14|87.27|87.19|86.82|86.74|7418
1616162400000|2021-03-19 14:00:00|87.17|87.09|87.07|86.99|87.27|87.19|86.92|86.84|4978
1616162700000|2021-03-19 14:05:00|87.02|86.94|87.17|87.09|87.17|87.09|86.87|86.79|4623
1616163000000|2021-03-19 14:10:00|86.97|86.89|87.22|87.14|87.22|87.14|86.92|86.84|6394
1616163300000|2021-03-19 14:15:00|87.17|87.09|87.27|87.19|87.32|87.19|87.07|86.99|5744
1616163600000|2021-03-19 14:20:00|87.32|87.24|87.42|87.34|87.42|87.34|87.32|87.24|3789
1616163900000|2021-03-19 14:25:00|87.37|87.29|87.22|87.14|87.42|87.34|87.17|87.09|1465
1616164200000|2021-03-19 14:30:00|87.27|87.19|87.02|86.94|87.32|87.24|86.97|86.89|1097
1616164500000|2021-03-19 14:35:00|87.07|86.99|87.07|86.99|87.07|86.99|86.87|86.79|2341
1616164800000|2021-03-19 14:40:00|87.02|86.94|86.97|86.89|87.07|86.99|86.97|86.84|1071
1616165100000|2021-03-19 14:45:00|87.02|86.94|87.22|87.14|87.32|87.24|87.02|86.94|1812
1616165400000|2021-03-19 14:50:00|87.27|87.19|87.37|87.29|87.37|87.29|87.17|87.09|1542
1616165700000|2021-03-19 14:55:00|87.32|87.24|87.47|87.34|87.47|87.34|87.27|87.19|1441
1616166000000|2021-03-19 15:00:00|87.42|87.29|87.22|87.14|87.47|87.34|87.17|87.09|759
1616166300000|2021-03-19 15:05:00|87.27|87.19|87.42|87.34|87.42|87.34|87.22|87.14|1910
1616166600000|2021-03-19 15:10:00|87.47|87.39|87.32|87.24|87.47|87.39|87.32|87.24|2060
1616166900000|2021-03-19 15:15:00|87.37|87.29|87.27|87.19|87.37|87.29|87.22|87.14|1093
1616167200000|2021-03-19 15:20:00|87.22|87.14|87.17|87.09|87.27|87.19|87.12|87.04|681
1616167500000|2021-03-19 15:25:00|87.22|87.14|87.12|87.04|87.22|87.14|87.07|86.99|2000
1616167800000|2021-03-19 15:30:00|87.17|87.09|87.37|87.29|87.42|87.34|87.12|87.04|1050
1616168100000|2021-03-19 15:35:00|87.42|87.34|87.37|87.29|87.42|87.34|87.32|87.24|566
1616168400000|2021-03-19 15:40:00|87.42|87.34|87.57|87.49|87.57|87.49|87.37|87.29|2816
1616168700000|2021-03-19 15:45:00|87.62|87.54|87.52|87.44|87.67|87.59|87.52|87.44|1883
1616169000000|2021-03-19 15:50:00|87.57|87.49|87.57|87.49|87.62|87.54|87.52|87.44|2750
1616169300000|2021-03-19 15:55:00|87.62|87.44|87.47|87.39|87.62|87.54|87.47|87.39|3274
1616169600000|2021-03-19 16:00:00|87.52|87.44|87.67|87.59|87.72|87.64|87.52|87.44|4282
1616169900000|2021-03-19 16:05:00|87.57|87.49|87.57|87.49|87.57|87.49|87.52|87.44|2270
1616170200000|2021-03-19 16:10:00|87.52|87.44|87.47|87.39|87.62|87.54|87.42|87.34|2528
1616170500000|2021-03-19 16:15:00|87.52|87.44|87.42|87.34|87.52|87.44|87.37|87.29|3223
1616170800000|2021-03-19 16:20:00|87.37|87.29|87.42|87.34|87.42|87.34|87.32|87.24|3211
1616171100000|2021-03-19 16:25:00|87.47|87.39|87.32|87.24|87.47|87.39|87.32|87.24|3912
1616171400000|2021-03-19 16:30:00|87.37|87.29|87.17|87.09|87.42|87.34|87.07|86.99|8388
1616171700000|2021-03-19 16:35:00|87.12|87.04|87.12|87.04|87.12|87.04|87.07|86.99|3054
1616172000000|2021-03-19 16:40:00|87.17|87.09|87.27|87.19|87.32|87.24|87.17|87.09|922
1616172300000|2021-03-19 16:45:00|87.22|87.14|87.22|87.09|87.27|87.19|87.12|87.04|2126
1616172600000|2021-03-19 16:50:00|87.17|87.04|87.27|87.19|87.27|87.19|87.12|87.04|1971
1616172900000|2021-03-19 16:55:00|87.32|87.24|87.22|87.14|87.32|87.24|87.22|87.14|1467
1616173200000|2021-03-19 17:00:00|87.27|87.19|87.22|87.14|87.27|87.19|87.17|87.09|594
1616173500000|2021-03-19 17:05:00|||||||||3
1616173800000|2021-03-19 17:10:00|87.27|87.19|87.37|87.29|87.37|87.29|87.22|87.14|630
1616174100000|2021-03-19 17:15:00|87.42|87.34|87.37|87.29|87.42|87.34|87.37|87.29|490
1616174400000|2021-03-19 17:20:00|87.32|87.24|87.32|87.19|87.32|87.29|87.27|87.14|1489
1616174700000|2021-03-19 17:25:00|87.37|87.24|87.37|87.29|87.37|87.29|87.37|87.19|452
1616175000000|2021-03-19 17:30:00|87.42|87.34|87.37|87.29|87.42|87.34|87.37|87.29|821
1616175600000|2021-03-19 17:40:00|87.47|87.39|87.37|87.29|87.47|87.39|87.37|87.29|382
1616175900000|2021-03-19 17:45:00|87.42|87.34|87.37|87.29|87.42|87.34|87.37|87.24|135
1616176200000|2021-03-19 17:50:00|87.32|87.24|87.32|87.24|87.37|87.29|87.32|87.24|196
1616176500000|2021-03-19 17:55:00|87.37|87.34|87.37|87.24|87.42|87.34|87.37|87.24|556
1616176800000|2021-03-19 18:00:00|87.42|87.29|87.37|87.29|87.42|87.29|87.37|87.29|0
1616177400000|2021-03-19 18:10:00|87.42||87.42||87.42||87.42||11
1616177700000|2021-03-19 18:15:00|87.37||87.42||87.42||87.37||250
1616178000000|2021-03-19 18:20:00|87.37||87.37||87.42||87.37||2
1616178300000|2021-03-19 18:25:00|87.42||87.42||87.42||87.37||6
1616178600000|2021-03-19 18:30:00|87.37||87.42||87.42||87.37||30
1616178900000|2021-03-19 18:35:00|87.37||87.42||87.42||87.37||30
1616179200000|2021-03-19 18:40:00|87.37||87.42||87.42||87.37||12
1616179500000|2021-03-19 18:45:00|87.37||87.42||87.42||87.37||9
1616179800000|2021-03-19 18:50:00|87.37||87.37||87.37||87.37||36
1616180100000|2021-03-19 18:55:00|87.32|87.24|87.42|87.29|87.42|87.29|87.32|87.24|465
1616180700000|2021-03-19 19:05:00|87.37|87.34|87.37|87.29|87.37|87.34|87.37|87.29|1
1616181300000|2021-03-19 19:15:00|||||||||1
1616181600000|2021-03-19 19:20:00|87.32|87.24|87.37|87.24|87.37|87.24|87.32|87.24|75
1616181900000|2021-03-19 19:25:00|87.32|87.29|87.32|87.19|87.32|87.29|87.32|87.19|22
1616182200000|2021-03-19 19:30:00|87.37|87.24|87.37|87.24|87.37|87.24|87.37|87.24|66
1616182500000|2021-03-19 19:35:00||87.29||87.24||87.29||87.24|81
1616182800000|2021-03-19 19:40:00|87.32|87.19|87.32|87.19|87.32|87.19|87.32|87.19|0
1616183100000|2021-03-19 19:45:00|87.37|87.29|87.42|87.34|87.57|87.49|87.37|87.29|1914
1616183400000|2021-03-19 19:50:00|87.47|87.39|87.72|87.59|87.72|87.64|87.47|87.39|1898
1616183700000|2021-03-19 19:55:00|87.67|87.54|87.62|87.49|87.72|87.59|87.57|87.49|1068
1616375700000|2021-03-22 01:15:00|88.24|86.97|88.24|86.47|88.24|86.97|88.24|86.47|0
1616384400000|2021-03-22 03:40:00|87.24||87.24||87.24||87.24||0
1616391600000|2021-03-22 05:40:00||86.97||86.97||86.97||86.97|0
1616392500000|2021-03-22 05:55:00|87.09|86.67|86.99|86.67|87.14|86.67|86.99|86.67|1
1616392800000|2021-03-22 06:00:00|87.04|86.62|87.04|86.52|87.04|86.62|87.04|86.52|0
1616393100000|2021-03-22 06:05:00|87.09||87.04||87.09||87.04||0
1616393400000|2021-03-22 06:10:00|86.99|86.47|86.89|86.47|86.99|86.47|86.89|86.47|0
1616394000000|2021-03-22 06:20:00|86.84||86.84||86.84||86.84||0
1616394300000|2021-03-22 06:25:00|86.79||86.84||86.84||86.79||0
1616394600000|2021-03-22 06:30:00|86.89|86.67|86.94|86.67|86.99|86.67|86.89|86.67|96
1616395200000|2021-03-22 06:40:00|86.74|86.62|86.64|86.47|86.94|86.62|86.64|86.47|166
1616396100000|2021-03-22 06:55:00|86.59||86.64||86.64||86.59||0
1616396400000|2021-03-22 07:00:00|86.59|86.49|86.52|86.39|86.67|86.54|86.52|86.39|128
1616396700000|2021-03-22 07:05:00|86.47|86.34|86.42|86.34|86.52|86.44|86.42|86.34|742
1616397000000|2021-03-22 07:10:00|86.37|86.29|86.22|86.14|86.37|86.29|86.22|86.14|629
1616397300000|2021-03-22 07:15:00|86.17|86.09|86.17|86.09|86.17|86.09|86.12|85.99|524
1616397600000|2021-03-22 07:20:00|86.12|86.04|86.07|85.99|86.17|86.09|86.07|85.99|824
1616397900000|2021-03-22 07:25:00|86.02|85.94|86.02|85.89|86.07|85.99|85.87|85.79|1409
1616398200000|2021-03-22 07:30:00|86.07|85.94|85.92|85.84|86.07|85.99|85.92|85.79|123
1616398500000|2021-03-22 07:35:00|85.97|85.89|86.02|85.94|86.07|85.99|85.97|85.89|251
1616398800000|2021-03-22 07:40:00|86.07|85.99|86.02|85.94|86.12|85.99|85.97|85.89|320
1616399100000|2021-03-22 07:45:00|85.97|85.89|85.97|85.84|85.97|85.94|85.97|85.84|41
1616399400000|2021-03-22 07:50:00|85.87|85.79|85.87|85.79|85.97|85.84|85.82|85.69|1261
1616399700000|2021-03-22 07:55:00|85.92|85.84|85.82|85.74|85.92|85.84|85.82|85.74|1473
1616400000000|2021-03-22 08:00:00|85.87|85.79|85.52|85.44|85.87|85.79|85.42|85.34|2911
1616400300000|2021-03-22 08:05:00|85.47|85.39|85.77|85.69|85.77|85.69|85.37|85.29|2581
1616400600000|2021-03-22 08:10:00|85.72|85.64|85.97|85.89|86.07|85.99|85.57|85.44|2708
1616400900000|2021-03-22 08:15:00|85.92|85.84|86.02|85.94|86.07|85.99|85.77|85.69|2587
1616401200000|2021-03-22 08:20:00|86.07|85.99|86.32|86.24|86.37|86.24|86.07|85.99|2738
1616401500000|2021-03-22 08:25:00|86.27|86.19|86.32|86.24|86.47|86.39|86.22|86.14|3661
1616401800000|2021-03-22 08:30:00|86.27|86.19|86.32|86.24|86.42|86.34|86.12|86.04|2070
1616402100000|2021-03-22 08:35:00|86.27|86.19|86.27|86.19|86.42|86.34|86.22|86.14|932
1616402400000|2021-03-22 08:40:00|86.17|86.14|86.42|86.34|86.52|86.44|86.17|86.09|1690
1616402700000|2021-03-22 08:45:00|86.47|86.39|86.42|86.34|86.57|86.49|86.37|86.29|4313
1616403000000|2021-03-22 08:50:00|86.47|86.29|86.57|86.49|86.62|86.54|86.47|86.29|1049
1616403300000|2021-03-22 08:55:00|86.62|86.54|86.57|86.49|86.67|86.59|86.47|86.39|1348
1616403600000|2021-03-22 09:00:00|86.62|86.54|86.57|86.49|86.67|86.59|86.47|86.39|948
1616403900000|2021-03-22 09:05:00|86.52|86.44|86.52|86.44|86.57|86.49|86.52|86.44|173
1616404200000|2021-03-22 09:10:00|86.42|86.34|86.42|86.34|86.52|86.44|86.37|86.29|2347
1616404500000|2021-03-22 09:15:00|86.37|86.29|86.32|86.24|86.37|86.29|86.32|86.19|493
1616404800000|2021-03-22 09:20:00|86.27|86.19|86.42|86.34|86.47|86.39|86.27|86.19|711
1616405100000|2021-03-22 09:25:00|86.37|86.29|86.47|86.39|86.47|86.39|86.37|86.29|541
1616405400000|2021-03-22 09:30:00|86.52|86.44|86.62|86.54|86.67|86.59|86.52|86.44|988
1616405700000|2021-03-22 09:35:00|86.67|86.59|86.72|86.64|86.87|86.79|86.67|86.59|1393
1616406000000|2021-03-22 09:40:00|86.67|86.59|86.72|86.64|86.77|86.69|86.67|86.54|1303
1616406300000|2021-03-22 09:45:00|86.77|86.69|86.67|86.59|86.77|86.69|86.62|86.54|503
1616406600000|2021-03-22 09:50:00|86.62|86.54|86.67|86.59|86.72|86.64|86.62|86.54|287
1616406900000|2021-03-22 09:55:00|86.72|86.64|86.67|86.59|86.72|86.64|86.62|86.54|762
1616407200000|2021-03-22 10:00:00|86.72|86.64|86.67|86.59|86.72|86.64|86.62|86.54|1697
1616407500000|2021-03-22 10:05:00|86.72|86.64|86.87|86.79|86.87|86.79|86.72|86.64|545
1616407800000|2021-03-22 10:10:00|86.92|86.84|86.92|86.84|86.97|86.89|86.87|86.79|896
1616408100000|2021-03-22 10:15:00|86.97|86.79|86.97|86.89|87.02|86.94|86.97|86.79|1468
1616408400000|2021-03-22 10:20:00|86.92|86.84|86.82|86.74|86.92|86.84|86.77|86.69|175
1616408700000|2021-03-22 10:25:00|86.77|86.69|86.72|86.64|86.82|86.74|86.72|86.64|170
1616409000000|2021-03-22 10:30:00|86.77|86.69|86.67|86.59|86.77|86.69|86.62|86.54|203
1616409300000|2021-03-22 10:35:00|86.62|86.54|86.67|86.59|86.67|86.59|86.57|86.49|500
1616409600000|2021-03-22 10:40:00|86.62|86.54|86.72|86.64|86.72|86.64|86.62|86.54|2894
1616409900000|2021-03-22 10:45:00|86.67|86.59|86.77|86.69|86.82|86.74|86.67|86.59|214
1616410200000|2021-03-22 10:50:00|86.72|86.64|86.77|86.69|86.77|86.69|86.72|86.64|2020
1616410500000|2021-03-22 10:55:00|86.72|86.64|86.77|86.69|86.77|86.69|86.72|86.64|255
1616410800000|2021-03-22 11:00:00|86.87|86.79|86.82|86.74|86.87|86.79|86.82|86.74|960
1616411100000|2021-03-22 11:05:00|86.77|86.69|86.72|86.64|86.77|86.69|86.72|86.64|1216
1616411400000|2021-03-22 11:10:00|86.77|86.69|86.62|86.54|86.77|86.69|86.62|86.54|521
1616411700000|2021-03-22 11:15:00|86.57|86.49|86.57|86.49|86.62|86.54|86.57|86.49|348
1616412000000|2021-03-22 11:20:00|86.62|86.54|86.62|86.54|86.62|86.54|86.57|86.49|475
1616412300000|2021-03-22 11:25:00|86.57|86.49|86.42|86.34|86.57|86.54|86.42|86.34|395
1616412600000|2021-03-22 11:30:00|86.37|86.29|86.52|86.44|86.62|86.49|86.37|86.29|2043
1616412900000|2021-03-22 11:35:00|86.47|86.39|86.52|86.44|86.57|86.44|86.47|86.39|367
1616413200000|2021-03-22 11:40:00|86.57|86.49|86.52|86.44|86.57|86.49|86.47|86.39|125
1616413500000|2021-03-22 11:45:00|86.57|86.49|86.42|86.34|86.57|86.49|86.42|86.34|1895
1616413800000|2021-03-22 11:50:00|86.37|86.29|86.27|86.19|86.42|86.29|86.27|86.19|2181
1616414100000|2021-03-22 11:55:00|86.32|86.24|86.32|86.24|86.37|86.29|86.32|86.24|449
1616414400000|2021-03-22 12:00:00|86.37|86.29|86.32|86.24|86.37|86.29|86.32|86.19|395
1616414700000|2021-03-22 12:05:00|86.37|86.29|86.37|86.29|86.37|86.29|86.32|86.24|917
1616415000000|2021-03-22 12:10:00|86.42|86.34|86.37|86.29|86.47|86.39|86.37|86.29|491
1616415300000|2021-03-22 12:15:00|86.32|86.24|86.32|86.24|86.37|86.29|86.27|86.19|207
1616415600000|2021-03-22 12:20:00|86.37|86.19|86.52|86.44|86.57|86.49|86.37|86.19|348
1616415900000|2021-03-22 12:25:00|86.47|86.39|86.47|86.39|86.47|86.39|86.42|86.34|137
1616416200000|2021-03-22 12:30:00|86.42|86.34|86.47|86.39|86.47|86.39|86.37|86.29|682
1616416500000|2021-03-22 12:35:00|86.52|86.44|86.42|86.34|86.52|86.44|86.42|86.34|336
1616416800000|2021-03-22 12:40:00|86.47|86.39|86.37|86.29|86.47|86.39|86.37|86.29|281
1616417100000|2021-03-22 12:45:00|86.32|86.24|86.37|86.29|86.37|86.29|86.32|86.24|261
1616417400000|2021-03-22 12:50:00|86.32|86.24|86.37|86.29|86.37|86.29|86.32|86.24|241
1616417700000|2021-03-22 12:55:00|86.42|86.34|86.37|86.29|86.42|86.34|86.37|86.29|386
1616418000000|2021-03-22 13:00:00|86.32|86.24|86.42|86.34|86.47|86.39|86.32|86.24|364
1616418300000|2021-03-22 13:05:00|86.47|86.39|86.32|86.24|86.47|86.39|86.32|86.24|695
1616418600000|2021-03-22 13:10:00|86.27|86.19|86.27|86.19|86.32|86.24|86.17|86.09|2599
1616418900000|2021-03-22 13:15:00|86.22|86.14|86.37|86.29|86.37|86.29|86.22|86.14|608
1616419200000|2021-03-22 13:20:00|86.32|86.24|86.32|86.24|86.37|86.29|86.32|86.24|356
1616419500000|2021-03-22 13:25:00|86.27|86.19|86.32|86.24|86.37|86.29|86.27|86.19|245
1616419800000|2021-03-22 13:30:00|86.37|86.19|86.07|85.99|86.37|86.29|86.07|85.99|3933
1616420100000|2021-03-22 13:35:00|86.02|85.94|85.97|85.89|86.12|86.04|85.92|85.84|2312
1616420400000|2021-03-22 13:40:00|85.92|85.84|85.97|85.89|86.07|85.94|85.87|85.79|2791
1616420700000|2021-03-22 13:45:00|86.02|85.94|86.07|85.99|86.07|85.99|85.92|85.84|848
1616421000000|2021-03-22 13:50:00|86.12|86.04|86.12|86.04|86.17|86.09|86.07|85.99|1593
1616421300000|2021-03-22 13:55:00|86.07|85.99|85.92|85.79|86.07|85.99|85.87|85.79|1191
1616421600000|2021-03-22 14:00:00|85.87|85.89|85.82|85.74|85.97|85.89|85.77|85.69|2384
1616421900000|2021-03-22 14:05:00|85.77|85.69|85.67|85.59|85.87|85.79|85.67|85.54|4669
1616422200000|2021-03-22 14:10:00|85.72|85.64|85.67|85.59|85.72|85.64|85.62|85.54|740
1616422500000|2021-03-22 14:15:00|85.62|85.54|85.72|85.64|85.77|85.69|85.62|85.54|3540
1616422800000|2021-03-22 14:20:00|85.67|85.59|85.67|85.59|85.67|85.59|85.62|85.54|587
1616423100000|2021-03-22 14:25:00|85.62|85.54|85.62|85.54|85.72|85.64|85.57|85.49|41211
1616423400000|2021-03-22 14:30:00|85.67|85.59|85.62|85.54|85.77|85.69|85.62|85.54|2864
1616423700000|2021-03-22 14:35:00|85.67|85.59|85.67|85.59|85.67|85.59|85.62|85.54|120
1616424000000|2021-03-22 14:40:00|85.72|85.64|85.77|85.69|85.77|85.69|85.67|85.59|619
1616424300000|2021-03-22 14:45:00|85.82|85.74|85.82|85.74|85.87|85.79|85.77|85.69|2089
1616424600000|2021-03-22 14:50:00|85.77|85.69|85.72|85.64|85.77|85.69|85.72|85.64|388
1616424900000|2021-03-22 14:55:00|85.77|85.59|85.72|85.64|85.77|85.64|85.67|85.59|525
1616425200000|2021-03-22 15:00:00|85.67|85.59|85.72|85.59|85.77|85.69|85.67|85.59|302
1616425500000|2021-03-22 15:05:00|85.67|85.64|85.77|85.69|85.77|85.69|85.67|85.59|1513
1616425800000|2021-03-22 15:10:00|85.72|85.64|85.62|85.54|85.82|85.74|85.57|85.49|982
1616426100000|2021-03-22 15:15:00|85.67|85.59|85.67|85.59|85.72|85.59|85.62|85.54|348
1616426400000|2021-03-22 15:20:00|85.72|85.64|85.67|85.59|85.77|85.69|85.67|85.59|942
1616426700000|2021-03-22 15:25:00|85.72|85.64|85.67|85.59|85.72|85.64|85.62|85.54|1484
1616427000000|2021-03-22 15:30:00|85.62|85.54|85.82|85.74|85.82|85.74|85.62|85.54|2315
1616427300000|2021-03-22 15:35:00|85.87|85.79|85.77|85.69|85.92|85.84|85.77|85.69|3026
1616427600000|2021-03-22 15:40:00|85.72|85.64|85.77|85.69|85.77|85.69|85.67|85.59|292
1616427900000|2021-03-22 15:45:00|85.72|85.64|85.72|85.64|85.77|85.69|85.72|85.64|343
1616428200000|2021-03-22 15:50:00|85.77|85.69|85.67|85.59|85.77|85.69|85.67|85.59|326
1616428500000|2021-03-22 15:55:00|85.72|85.64|85.67|85.59|85.72|85.64|85.67|85.59|732
1616428800000|2021-03-22 16:00:00|85.72|85.64|85.62|85.54|85.72|85.64|85.62|85.54|1942
1616429100000|2021-03-22 16:05:00|85.57|85.49|85.57|85.49|85.62|85.54|85.57|85.49|3973
1616429400000|2021-03-22 16:10:00|85.62|85.54|85.62|85.54|85.62|85.54|85.52|85.44|5533
1616429700000|2021-03-22 16:15:00|85.57|85.49|85.67|85.59|85.77|85.69|85.57|85.49|5238
1616430000000|2021-03-22 16:20:00|85.62|85.54|85.62|85.54|85.67|85.59|85.57|85.49|756
1616430300000|2021-03-22 16:25:00|85.67|85.59|85.87|85.79|85.87|85.79|85.67|85.59|4675
1616430600000|2021-03-22 16:30:00|85.92|85.74|85.82|85.69|85.97|85.89|85.82|85.69|8221
1616430900000|2021-03-22 16:35:00|85.77|85.74|85.77|85.69|85.92|85.79|85.77|85.69|3377
1616431200000|2021-03-22 16:40:00|85.72|85.64|85.82|85.74|85.82|85.74|85.72|85.64|616
1616431500000|2021-03-22 16:45:00|85.77|85.69|85.77|85.69|85.82|85.74|85.77|85.69|614
1616431800000|2021-03-22 16:50:00|85.82||85.82||85.82||85.77||1276
1616432100000|2021-03-22 16:55:00|85.77|85.74|85.92|85.84|85.92|85.84|85.77|85.74|711
1616432400000|2021-03-22 17:00:00|85.97|85.89|85.97|85.89|85.97|85.89|85.97|85.89|739
1616432700000|2021-03-22 17:05:00|||||||||10303
1616433000000|2021-03-22 17:10:00|86.02|85.94|86.02|85.94|86.07|85.99|85.97|85.89|1156
1616433300000|2021-03-22 17:15:00|86.07|85.99|86.07|85.99|86.07|85.99|86.07|85.99|291
1616433600000|2021-03-22 17:20:00|86.12|86.04|86.12|86.04|86.12|86.04|86.12|86.04|143
1616433900000|2021-03-22 17:25:00|86.07|85.99|86.17|86.09|86.17|86.09|86.07|85.99|544
1616434200000|2021-03-22 17:30:00|86.22|86.04|86.17|86.04|86.22|86.04|86.12|86.04|79
1616434500000|2021-03-22 17:35:00|86.12||86.17||86.17||86.12||109
1616434800000|2021-03-22 17:40:00|86.12|86.09|86.17|86.09|86.22|86.14|86.12|86.09|492
1616435100000|2021-03-22 17:45:00|86.22|86.14|86.22|86.14|86.22|86.14|86.22|86.14|69
1616435400000|2021-03-22 17:50:00|86.17|86.09|86.22|86.09|86.22|86.09|86.17|86.09|281
1616435700000|2021-03-22 17:55:00|86.17|86.14|86.22|86.14|86.22|86.14|86.17|86.14|121
1616436000000|2021-03-22 18:00:00|86.27||86.22||86.27||86.22||106
1616436300000|2021-03-22 18:05:00|86.27||86.27||86.27||86.22||156
1616436600000|2021-03-22 18:10:00|86.22|86.09|86.22|86.09|86.27|86.14|86.17|86.09|307
1616436900000|2021-03-22 18:15:00|86.17|86.14|86.17|86.04|86.22|86.14|86.17|86.04|397
1616437200000|2021-03-22 18:20:00|||||||||71
1616437500000|2021-03-22 18:25:00|86.12||86.12||86.17||86.12||76
1616437800000|2021-03-22 18:30:00|86.17|86.09|86.17|86.09|86.17|86.09|86.12|86.09|100
1616438100000|2021-03-22 18:35:00|86.27|86.19|86.32|86.24|86.32|86.24|86.27|86.19|354
1616438400000|2021-03-22 18:40:00|86.37|86.19|86.27|86.19|86.37|86.19|86.27|86.19|144
1616438700000|2021-03-22 18:45:00|86.22|86.09|86.22|86.09|86.22|86.09|86.17|86.09|80
1616439000000|2021-03-22 18:50:00|86.27|86.14|86.22|86.14|86.27|86.14|86.22|86.14|0
1616439300000|2021-03-22 18:55:00|86.27|86.24|86.32|86.24|86.37|86.24|86.27|86.14|899
1616439600000|2021-03-22 19:00:00|86.37|86.29|86.37|86.24|86.37|86.29|86.37|86.24|4
1616439900000|2021-03-22 19:05:00|86.32|86.29|86.37|86.29|86.37|86.29|86.32|86.29|137
1616440200000|2021-03-22 19:10:00|86.32|86.24|86.37|86.24|86.37|86.29|86.32|86.24|43
1616440500000|2021-03-22 19:15:00|86.32|86.29|86.32|86.24|86.37|86.29|86.32|86.24|24
1616440800000|2021-03-22 19:20:00|86.37||86.32||86.37||86.32||98
1616441100000|2021-03-22 19:25:00|86.37||86.32||86.37||86.32||657
1616441400000|2021-03-22 19:30:00|86.37|86.19|86.22|86.14|86.37|86.19|86.22|86.14|398
1616441700000|2021-03-22 19:35:00|86.17|86.09|86.22|86.09|86.22|86.09|86.17|86.09|97
1616442000000|2021-03-22 19:40:00|86.27|86.14|86.22|86.09|86.27|86.19|86.17|86.09|360
1616442300000|2021-03-22 19:45:00|86.17|86.14|86.12|85.99|86.22|86.14|86.12|85.99|147
1616442600000|2021-03-22 19:50:00|86.07|85.94|86.12|85.99|86.12|86.04|86.02|85.94|32
1616442900000|2021-03-22 19:55:00|86.17|86.04|86.17|86.04|86.17|86.09|86.12|86.04|269
1616466000000|2021-03-23 02:20:00|86.24|85.47|86.19|85.47|86.94|85.47|86.19|85.47|50
1616466300000|2021-03-23 02:25:00|86.94||86.14||86.94||86.14||0
1616467200000|2021-03-23 02:40:00|86.19||86.14||86.94||86.14||0
1616467500000|2021-03-23 02:45:00|86.94||86.14||86.94||86.14||0
1616467800000|2021-03-23 02:50:00|86.19||86.14||86.94||86.14||0
1616478000000|2021-03-23 05:40:00|86.09||86.09||86.09||86.09||0
1616478900000|2021-03-23 05:55:00|86.04||86.04||86.04||86.04||0
1616479200000|2021-03-23 06:00:00|85.99|85.52|85.89|85.47|85.99|85.52|85.89|85.47|0
1616479500000|2021-03-23 06:05:00|85.84||85.79||85.84||85.79||0
1616480700000|2021-03-23 06:25:00|85.74||85.79||85.79||85.74||0
1616481600000|2021-03-23 06:40:00|85.84||85.89||85.89||85.84||0
1616482200000|2021-03-23 06:50:00|85.84||85.79||85.84||85.79||0
1616482500000|2021-03-23 06:55:00|85.74||85.79||85.79||85.74||0
1616482800000|2021-03-23 07:00:00|85.77|85.49|85.67|85.49|85.77|85.54|85.57|85.49|96
1616483100000|2021-03-23 07:05:00|85.62|85.54|85.62|85.54|85.67|85.59|85.62|85.49|12
1616483400000|2021-03-23 07:10:00||85.49||85.54||85.54||85.49|6
1616483700000|2021-03-23 07:15:00|85.57|85.49|85.52|85.44|85.62|85.54|85.52|85.44|617
1616484000000|2021-03-23 07:20:00|85.47|85.39|85.42|85.29|85.52|85.39|85.32|85.24|150
1616484300000|2021-03-23 07:25:00|85.37|85.24|85.27|85.14|85.37|85.24|85.22|85.14|139
1616484600000|2021-03-23 07:30:00|85.22|85.19|85.27|85.19|85.27|85.19|85.22|85.14|236
1616484900000|2021-03-23 07:35:00|85.32|85.24|85.32|85.19|85.32|85.24|85.27|85.19|100
1616485200000|2021-03-23 07:40:00|85.27|85.24|85.32|85.19|85.32|85.24|85.27|85.19|117
1616485500000|2021-03-23 07:45:00|85.27||85.32||85.32||85.27||2
1616485800000|2021-03-23 07:50:00|85.27|85.24|85.27|85.19|85.37|85.24|85.27|85.19|145
1616486100000|2021-03-23 07:55:00|85.32|85.24|85.42|85.29|85.42|85.29|85.32|85.19|135
1616486400000|2021-03-23 08:00:00|85.47|85.34|85.17|85.09|85.47|85.34|85.12|85.04|1846
1616486700000|2021-03-23 08:05:00|85.12|85.04|85.02|84.94|85.22|85.14|84.87|84.79|4848
1616487000000|2021-03-23 08:10:00|85.07|84.99|85.22|85.14|85.32|85.24|85.02|84.99|1482
1616487300000|2021-03-23 08:15:00|85.17|85.09|85.07|84.99|85.32|85.24|85.07|84.99|1021
1616487600000|2021-03-23 08:20:00|85.12|85.04|85.17|85.09|85.17|85.09|85.07|84.99|1987
1616487900000|2021-03-23 08:25:00|85.12|85.04|85.07|84.94|85.17|85.09|85.02|84.94|1674
1616488200000|2021-03-23 08:30:00|85.02|84.99|84.82|84.74|85.07|84.99|84.77|84.69|1516
1616488500000|2021-03-23 08:35:00|84.87|84.69|85.07|84.99|85.07|84.99|84.77|84.69|613
1616488800000|2021-03-23 08:40:00|85.12|84.94|85.27|85.19|85.32|85.24|85.07|84.94|467
1616489100000|2021-03-23 08:45:00|85.22|85.14|85.37|85.29|85.42|85.34|85.17|85.09|2068
1616489400000|2021-03-23 08:50:00|85.42|85.34|85.47|85.39|85.57|85.44|85.42|85.34|2172
1616489700000|2021-03-23 08:55:00|85.52|85.44|85.42|85.34|85.52|85.44|85.32|85.24|5025
1616490000000|2021-03-23 09:00:00|85.37|85.29|85.37|85.29|85.42|85.34|85.22|85.09|2706
1616490300000|2021-03-23 09:05:00|85.32|85.24|85.22|85.14|85.37|85.29|85.12|85.04|617
1616490600000|2021-03-23 09:10:00|85.27|85.19|85.17|85.09|85.32|85.24|85.17|85.09|966
1616490900000|2021-03-23 09:15:00|85.12|85.04|85.02|84.94|85.17|85.09|85.02|84.94|1379
1616491200000|2021-03-23 09:20:00|84.97|84.89|84.97|84.89|85.07|84.99|84.97|84.89|1909
1616491500000|2021-03-23 09:25:00|85.02|84.94|84.87|84.79|85.02|84.94|84.82|84.74|2010
1616491800000|2021-03-23 09:30:00|84.92|84.74|84.77|84.69|84.92|84.84|84.72|84.64|2528
1616492100000|2021-03-23 09:35:00|84.72|84.64|84.97|84.89|85.02|84.94|84.72|84.64|2173
1616492400000|2021-03-23 09:40:00|84.92|84.84|85.07|84.99|85.07|84.99|84.92|84.84|1807
1616492700000|2021-03-23 09:45:00|85.12|85.04|85.17|85.09|85.22|85.14|85.12|84.99|466
1616493000000|2021-03-23 09:50:00|85.12|85.04|85.17|85.09|85.22|85.14|85.12|84.99|728
1616493300000|2021-03-23 09:55:00|85.12|85.04|85.07|84.99|85.27|85.19|85.07|84.99|1032
1616493600000|2021-03-23 10:00:00|85.02|84.94|84.92|84.84|85.02|84.94|84.92|84.84|746
1616493900000|2021-03-23 10:05:00|84.97|84.89|85.17|85.09|85.17|85.09|84.92|84.84|1308
1616494200000|2021-03-23 10:10:00|85.12|85.04|85.22|85.14|85.27|85.19|85.12|85.04|130
1616494500000|2021-03-23 10:15:00|85.27|85.19|85.12|85.04|85.27|85.19|85.07|84.99|885
1616494800000|2021-03-23 10:20:00|85.07|84.99|85.07|84.99|85.22|85.09|85.07|84.99|923
1616495100000|2021-03-23 10:25:00|85.02|84.94|84.97|84.89|85.02|84.94|84.82|84.74|2910
1616495400000|2021-03-23 10:30:00|85.02|84.94|84.87|84.79|85.02|84.94|84.87|84.79|463
1616495700000|2021-03-23 10:35:00|84.82|84.74|84.87|84.79|84.92|84.84|84.77|84.69|505
1616496000000|2021-03-23 10:40:00|84.92|84.84|84.97|84.89|84.97|84.89|84.87|84.79|336
1616496300000|2021-03-23 10:45:00|85.02|84.94|85.12|85.04|85.12|85.04|84.97|84.89|438
1616496600000|2021-03-23 10:50:00|85.17|85.09|85.12|85.04|85.17|85.09|85.07|84.99|847
1616496900000|2021-03-23 10:55:00|85.17|85.09|85.17|85.09|85.22|85.14|85.12|85.04|621
1616497200000|2021-03-23 11:00:00|85.22|85.14|85.07|84.99|85.22|85.14|85.02|84.94|710
1616497500000|2021-03-23 11:05:00|85.02|84.94|85.02|84.94|85.07|84.99|85.02|84.94|268
1616497800000|2021-03-23 11:10:00|85.07|84.99|85.12|85.04|85.12|85.04|85.07|84.99|738
1616498100000|2021-03-23 11:15:00|85.17|85.09|85.02|84.94|85.17|85.09|85.02|84.94|1735
1616498400000|2021-03-23 11:20:00|84.97|84.89|85.12|85.04|85.12|85.04|84.97|84.89|396
1616498700000|2021-03-23 11:25:00|85.17|85.09|85.17|85.09|85.22|85.14|85.17|85.09|566
1616499000000|2021-03-23 11:30:00|85.22|85.14|85.37|85.24|85.37|85.29|85.22|85.14|3077
1616499300000|2021-03-23 11:35:00|85.32|85.29|85.37|85.29|85.42|85.29|85.32|85.24|1418
1616499600000|2021-03-23 11:40:00|85.42|85.34|85.32|85.24|85.47|85.39|85.32|85.24|1358
1616499900000|2021-03-23 11:45:00|85.27|85.19|85.32|85.24|85.37|85.29|85.27|85.19|3005
1616500200000|2021-03-23 11:50:00|85.37|85.29|85.32|85.24|85.42|85.34|85.32|85.19|416
1616500500000|2021-03-23 11:55:00|85.37|85.29|85.27|85.19|85.37|85.29|85.27|85.19|281
1616500800000|2021-03-23 12:00:00|85.32|85.24|85.17|85.09|85.32|85.24|85.17|85.09|1990
1616501100000|2021-03-23 12:05:00|85.22|85.14|85.22|85.14|85.22|85.14|85.17|85.09|654
1616501400000|2021-03-23 12:10:00|85.27|85.19|85.32|85.24|85.37|85.29|85.27|85.19|1978
1616501700000|2021-03-23 12:15:00|85.37|85.29|85.32|85.24|85.47|85.34|85.32|85.24|1857
1616502000000|2021-03-23 12:20:00|85.37|85.29|85.32|85.24|85.37|85.29|85.27|85.19|608
1616502300000|2021-03-23 12:25:00|85.27|85.19|85.12|85.04|85.27|85.19|85.07|84.99|2062
1616502600000|2021-03-23 12:30:00|85.17|85.09|85.07|84.99|85.22|85.09|85.07|84.99|818
1616502900000|2021-03-23 12:35:00|85.12|85.04|85.02|84.94|85.12|85.04|85.02|84.94|499
1616503200000|2021-03-23 12:40:00|85.07|84.99|85.12|85.04|85.12|85.04|85.02|84.94|445
1616503500000|2021-03-23 12:45:00|85.07|84.99|85.07|84.99|85.12|85.04|85.02|84.94|716
1616503800000|2021-03-23 12:50:00|85.12|85.04|85.02|84.94|85.12|85.04|84.97|84.89|618
1616504100000|2021-03-23 12:55:00|85.07|84.99|85.12|85.04|85.12|85.04|85.07|84.99|1016
1616504400000|2021-03-23 13:00:00|85.17|85.09|85.22|85.14|85.22|85.14|85.17|85.09|915
1616504700000|2021-03-23 13:05:00|85.27|85.19|85.17|85.09|85.27|85.19|85.17|85.09|382
1616505000000|2021-03-23 13:10:00|85.12|85.04|85.12|85.04|85.12|85.04|85.12|85.04|76
1616505300000|2021-03-23 13:15:00|85.17|85.09|85.27|85.19|85.27|85.19|85.12|85.04|433
1616505600000|2021-03-23 13:20:00|85.22|85.14|85.32|85.24|85.32|85.24|85.22|85.14|223
1616505900000|2021-03-23 13:25:00|85.27|85.19|85.37|85.29|85.37|85.29|85.27|85.19|3399
1616506200000|2021-03-23 13:30:00|85.32|85.24|85.22|85.14|85.37|85.29|85.12|85.04|1929
1616506500000|2021-03-23 13:35:00|85.17|85.09|85.37|85.29|85.42|85.34|85.17|85.09|1032
1616506800000|2021-03-23 13:40:00|85.42|85.34|85.47|85.39|85.52|85.44|85.32|85.24|702
1616507100000|2021-03-23 13:45:00|85.42|85.34|85.47|85.39|85.52|85.44|85.42|85.34|772
1616507400000|2021-03-23 13:50:00|85.52|85.44|85.57|85.49|85.62|85.54|85.47|85.39|3067
1616507700000|2021-03-23 13:55:00|85.52|85.44|85.57|85.49|85.62|85.54|85.52|85.44|539
1616508000000|2021-03-23 14:00:00|85.62|85.44|85.47|85.39|85.67|85.59|85.47|85.39|1332
1616508300000|2021-03-23 14:05:00|85.42|85.34|85.32|85.24|85.47|85.39|85.32|85.24|1408
1616508600000|2021-03-23 14:10:00|85.37|85.29|85.37|85.29|85.42|85.29|85.32|85.24|78
1616508900000|2021-03-23 14:15:00|85.42|85.34|85.52|85.44|85.52|85.44|85.37|85.29|195
1616509200000|2021-03-23 14:20:00|85.47|85.39|85.47|85.39|85.52|85.44|85.47|85.39|2155
1616509500000|2021-03-23 14:25:00|85.52|85.44|85.42|85.34|85.52|85.44|85.42|85.34|887
1616509800000|2021-03-23 14:30:00|85.37|85.29|85.32|85.24|85.57|85.49|85.32|85.24|2275
1616510100000|2021-03-23 14:35:00|85.27|85.19|85.22|85.14|85.27|85.19|85.17|85.04|1051
1616510400000|2021-03-23 14:40:00|85.17|85.09|85.22|85.14|85.22|85.14|85.12|85.04|1054
1616510700000|2021-03-23 14:45:00|85.27|85.19|85.17|85.09|85.27|85.19|85.17|85.09|824
1616511000000|2021-03-23 14:50:00|85.22|85.14|85.32|85.24|85.32|85.24|85.12|85.04|1929
1616511300000|2021-03-23 14:55:00|85.37|85.29|85.37|85.29|85.47|85.39|85.32|85.24|1435
1616511600000|2021-03-23 15:00:00|85.42|85.34|85.27|85.19|85.47|85.39|85.27|85.19|249
1616511900000|2021-03-23 15:05:00|85.32|85.24|85.27|85.19|85.42|85.34|85.27|85.19|666
1616512200000|2021-03-23 15:10:00|85.32|85.24|85.42|85.34|85.47|85.34|85.27|85.19|863
1616512500000|2021-03-23 15:15:00|85.37|85.29|85.37|85.29|85.42|85.29|85.32|85.24|2064
1616512800000|2021-03-23 15:20:00|85.42|85.34|85.37|85.29|85.42|85.34|85.32|85.24|238
1616513100000|2021-03-23 15:25:00|85.32|85.24|85.47|85.39|85.52|85.44|85.32|85.24|1484
1616513400000|2021-03-23 15:30:00|85.52|85.44|85.57|85.49|85.62|85.54|85.47|85.39|1659
1616513700000|2021-03-23 15:35:00|85.62|85.54|85.57|85.49|85.62|85.54|85.52|85.44|668
1616514000000|2021-03-23 15:40:00|85.62|85.54|85.62|85.54|85.62|85.54|85.57|85.49|299
1616514300000|2021-03-23 15:45:00|85.57|85.49|85.72|85.64|85.72|85.64|85.57|85.49|765
1616514600000|2021-03-23 15:50:00|85.67|85.59|85.72|85.64|85.72|85.64|85.62|85.54|520
1616514900000|2021-03-23 15:55:00|85.67|85.59|85.67|85.59|85.72|85.64|85.62|85.54|948
1616515200000|2021-03-23 16:00:00|85.62|85.54|85.67|85.59|85.72|85.64|85.62|85.54|1252
1616515500000|2021-03-23 16:05:00|85.72|85.64|85.57|85.49|85.72|85.64|85.57|85.49|1936
1616515800000|2021-03-23 16:10:00|85.52|85.44|85.62|85.54|85.67|85.59|85.52|85.44|2842
1616516100000|2021-03-23 16:15:00|85.57|85.49|85.57|85.49|85.62|85.54|85.52|85.44|1212
1616516400000|2021-03-23 16:20:00|85.62|85.54|85.62|85.54|85.62|85.54|85.52|85.44|2658
1616516700000|2021-03-23 16:25:00|85.57|85.49|85.57|85.49|85.67|85.59|85.57|85.49|3732
1616517000000|2021-03-23 16:30:00|85.52|85.44|85.47|85.39|85.62|85.54|85.47|85.39|6214
1616517300000|2021-03-23 16:35:00|85.52|85.44|85.77|85.69|85.77|85.69|85.47|85.39|2892
1616517600000|2021-03-23 16:40:00|85.82|85.74|85.77|85.69|85.82|85.74|85.72|85.64|1856
1616517900000|2021-03-23 16:45:00|85.82|85.64|85.82|85.74|85.87|85.79|85.82|85.64|863
1616518200000|2021-03-23 16:50:00|85.77|85.69|85.87|85.79|85.87|85.79|85.77|85.69|2686
1616518500000|2021-03-23 16:55:00|85.92|85.84|85.97|85.89|85.97|85.89|85.92|85.84|890
1616518800000|2021-03-23 17:00:00|85.92|85.84|86.02|85.94|86.02|85.94|85.92|85.84|1117
1616519100000|2021-03-23 17:05:00|85.97|85.89|85.92|85.84|86.02|85.94|85.92|85.84|1199
1616519400000|2021-03-23 17:10:00|85.87|85.79|85.87|85.79|85.87|85.79|85.82|85.74|929
1616519700000|2021-03-23 17:15:00|||||||||2
1616520000000|2021-03-23 17:20:00|85.82|85.74|85.97|85.89|85.97|85.89|85.82|85.74|587
1616520300000|2021-03-23 17:25:00|85.92|85.84|85.92|85.84|85.92|85.84|85.92|85.84|785
1616520600000|2021-03-23 17:30:00|85.87|85.79|85.87|85.79|85.87|85.84|85.87|85.74|15
1616520900000|2021-03-23 17:35:00|85.92|85.74|85.82|85.74|85.92|85.74|85.82|85.74|26
1616521200000|2021-03-23 17:40:00|85.77|85.69|85.62|85.54|85.77|85.69|85.62|85.54|355
1616521500000|2021-03-23 17:45:00|85.57|85.49|85.67|85.59|85.67|85.59|85.57|85.49|110
1616521800000|2021-03-23 17:50:00||85.54||85.59||85.59||85.54|28
1616522100000|2021-03-23 17:55:00|85.62|85.54|85.62|85.54|85.62|85.54|85.57|85.49|63
1616522400000|2021-03-23 18:00:00|85.57|85.49|85.57|85.44|85.62|85.49|85.57|85.44|56
1616522700000|2021-03-23 18:05:00|85.52||85.52||85.52||85.52||24
1616523000000|2021-03-23 18:10:00||85.39||85.44||85.44||85.39|54
1616523300000|2021-03-23 18:15:00|85.47|85.39|85.47|85.39|85.52|85.39|85.47|85.34|74
1616523600000|2021-03-23 18:20:00|85.52||85.52||85.52||85.47||1
1616523900000|2021-03-23 18:25:00|85.47|85.34|85.42|85.29|85.52|85.34|85.37|85.29|12
1616524200000|2021-03-23 18:30:00|85.37||85.42||85.42||85.37||8
1616524500000|2021-03-23 18:35:00|85.37|85.24|85.37|85.24|85.42|85.24|85.32|85.24|38
1616524800000|2021-03-23 18:40:00|85.32|85.29|85.27|85.19|85.37|85.29|85.22|85.14|71
1616525100000|2021-03-23 18:45:00|85.22|85.14|85.32|85.19|85.32|85.24|85.22|85.14|199
1616525400000|2021-03-23 18:50:00|85.27|85.14|85.17|85.09|85.32|85.14|85.17|85.09|28
1616525700000|2021-03-23 18:55:00|85.22|85.14|85.17|85.09|85.22|85.14|85.17|85.09|303
1616526000000|2021-03-23 19:00:00|85.12|85.04|85.22|85.14|85.22|85.14|85.07|84.99|547
1616526300000|2021-03-23 19:05:00|85.17|85.09|85.17|85.09|85.22|85.14|85.17|85.09|122
1616526600000|2021-03-23 19:10:00|85.12|85.04|85.12|84.99|85.12|85.04|85.07|84.99|192
1616526900000|2021-03-23 19:15:00|85.07|85.04|85.02|84.89|85.07|85.04|84.92|84.84|545
1616527200000|2021-03-23 19:20:00|84.97|84.84|84.92|84.84|85.02|84.89|84.92|84.84|118
1616527500000|2021-03-23 19:25:00|84.87|84.74|84.97|84.84|84.97|84.84|84.87|84.74|184
1616527800000|2021-03-23 19:30:00|84.92|84.79|84.92|84.79|84.97|84.84|84.77|84.69|143
1616528100000|2021-03-23 19:35:00|84.87|84.74|84.72|84.64|84.87|84.74|84.72|84.64|1288
1616528400000|2021-03-23 19:40:00|84.67|84.59|84.67|84.59|84.77|84.64|84.67|84.59|1020
1616528700000|2021-03-23 19:45:00|84.72|84.54|84.72|84.59|84.77|84.64|84.62|84.54|1793
1616529000000|2021-03-23 19:50:00|84.67|84.54|84.67|84.54|84.72|84.59|84.57|84.49|439
1616529300000|2021-03-23 19:55:00|84.62|84.59|84.67|84.54|84.72|84.59|84.62|84.54|227
1616569200000|2021-03-24 07:00:00|84.37|84.24|84.82|84.69|84.82|84.69|84.37|84.24|353
1616569500000|2021-03-24 07:05:00|84.77|84.74|84.72|84.59|84.82|84.74|84.67|84.59|114
1616569800000|2021-03-24 07:10:00|84.67|84.54|84.62|84.49|84.67|84.54|84.57|84.49|118
1616570100000|2021-03-24 07:15:00|84.57||84.57||84.62||84.57||25
1616570400000|2021-03-24 07:20:00|||||||||407
1616570700000|2021-03-24 07:25:00|||||||||50
1616571000000|2021-03-24 07:30:00|||||||||20
1616571300000|2021-03-24 07:35:00|||||||||260
1616571600000|2021-03-24 07:40:00|84.52|84.44|84.42|84.29|84.52|84.44|84.37|84.29|439
1616571900000|2021-03-24 07:45:00|84.37|84.34|84.47|84.34|84.47|84.34|84.37|84.34|2
1616572200000|2021-03-24 07:50:00|84.37|84.39|84.52|84.39|84.52|84.39|84.37|84.24|263
1616572500000|2021-03-24 07:55:00|84.57|84.44|84.32|84.24|84.57|84.44|84.32|84.19|1106
1616572800000|2021-03-24 08:00:00|84.37|84.29|84.07|83.94|84.37|84.29|83.87|83.79|6938
1616573100000|2021-03-24 08:05:00|84.02|83.89|83.92|83.84|84.17|84.09|83.87|83.74|5629
1616573400000|2021-03-24 08:10:00|83.87|83.79|84.32|84.24|84.32|84.24|83.77|83.69|4221
1616573700000|2021-03-24 08:15:00|84.37|84.29|84.42|84.34|84.47|84.39|84.32|84.24|3401
1616574000000|2021-03-24 08:20:00|84.37|84.29|84.17|84.09|84.37|84.29|84.17|84.09|3062
1616574300000|2021-03-24 08:25:00|84.22|84.14|84.17|84.09|84.27|84.19|84.12|84.04|1961
1616574600000|2021-03-24 08:30:00|84.22|84.14|84.47|84.39|84.57|84.49|84.17|84.09|7817
1616574900000|2021-03-24 08:35:00|84.52|84.44|84.27|84.19|84.52|84.44|84.27|84.19|802
1616575200000|2021-03-24 08:40:00|84.32|84.24|84.32|84.19|84.37|84.29|84.22|84.14|1307
1616575500000|2021-03-24 08:45:00|84.37|84.24|84.52|84.44|84.57|84.49|84.32|84.19|1491
1616575800000|2021-03-24 08:50:00|84.57|84.49|84.42|84.34|84.57|84.49|84.37|84.29|1227
1616576100000|2021-03-24 08:55:00|84.47|84.39|84.42|84.34|84.52|84.44|84.42|84.34|852
1616576400000|2021-03-24 09:00:00|84.37|84.29|84.42|84.34|84.52|84.39|84.37|84.29|806
1616576700000|2021-03-24 09:05:00|84.47|84.29|84.62|84.54|84.62|84.54|84.32|84.24|3967
1616577000000|2021-03-24 09:10:00|84.67|84.59|84.82|84.74|85.02|84.94|84.67|84.59|3950
1616577300000|2021-03-24 09:15:00|84.87|84.69|84.82|84.74|84.87|84.74|84.67|84.59|1740
1616577600000|2021-03-24 09:20:00|84.77|84.69|84.87|84.79|84.87|84.79|84.67|84.59|2423
1616577900000|2021-03-24 09:25:00|84.82|84.74|84.87|84.79|84.97|84.89|84.82|84.74|2260
1616578200000|2021-03-24 09:30:00|84.82|84.74|84.77|84.69|84.92|84.84|84.77|84.69|5049
1616578500000|2021-03-24 09:35:00|84.82|84.64|84.72|84.64|84.82|84.69|84.67|84.59|926
1616578800000|2021-03-24 09:40:00|84.77|84.69|84.72|84.59|84.87|84.79|84.67|84.59|1103
1616579100000|2021-03-24 09:45:00|84.77|84.64|84.82|84.74|84.82|84.74|84.62|84.54|639
1616579400000|2021-03-24 09:50:00|84.77|84.69|84.87|84.79|84.87|84.79|84.77|84.69|721
1616579700000|2021-03-24 09:55:00|84.82|84.74|84.92|84.84|84.97|84.89|84.82|84.74|294
1616580000000|2021-03-24 10:00:00|84.87|84.79|84.97|84.89|85.02|84.94|84.87|84.79|653
1616580300000|2021-03-24 10:05:00|85.02|84.94|85.17|85.09|85.17|85.09|85.02|84.89|1170
1616580600000|2021-03-24 10:10:00|85.22|85.14|85.32|85.24|85.32|85.24|85.17|85.09|1040
1616580900000|2021-03-24 10:15:00|85.37|85.29|85.47|85.39|85.47|85.39|85.27|85.19|1789
1616581200000|2021-03-24 10:20:00|85.52|85.44|85.52|85.44|85.52|85.44|85.47|85.39|4317
1616581500000|2021-03-24 10:25:00|85.47|85.39|85.47|85.39|85.52|85.44|85.42|85.34|1985
1616581800000|2021-03-24 10:30:00|85.42|85.34|85.72|85.64|85.77|85.69|85.37|85.29|6287
1616582100000|2021-03-24 10:35:00|85.67|85.59|85.62|85.54|85.67|85.59|85.57|85.49|2031
1616582400000|2021-03-24 10:40:00|85.57|85.49|85.42|85.34|85.67|85.59|85.42|85.34|2122
1616582700000|2021-03-24 10:45:00|85.37|85.29|85.32|85.24|85.47|85.39|85.32|85.24|1242
1616583000000|2021-03-24 10:50:00|85.37|85.29|85.47|85.39|85.47|85.39|85.37|85.29|475
1616583300000|2021-03-24 10:55:00|85.52|85.44|85.57|85.49|85.62|85.54|85.47|85.39|1002
1616583600000|2021-03-24 11:00:00|85.62|85.54|85.72|85.64|85.72|85.64|85.57|85.49|529
1616583900000|2021-03-24 11:05:00|85.77|85.69|85.87|85.79|85.92|85.84|85.72|85.64|984
1616584200000|2021-03-24 11:10:00|85.92|85.84|85.97|85.89|86.02|85.94|85.82|85.74|398
1616584500000|2021-03-24 11:15:00|86.02|85.94|85.92|85.84|86.02|85.94|85.92|85.84|539
1616584800000|2021-03-24 11:20:00|85.87|85.79|85.82|85.74|85.92|85.84|85.77|85.69|290
1616585100000|2021-03-24 11:25:00|85.77|85.69|85.72|85.64|85.82|85.74|85.67|85.59|974
1616585400000|2021-03-24 11:30:00|85.77|85.69|85.72|85.64|85.77|85.69|85.72|85.64|330
1616585700000|2021-03-24 11:35:00|85.77|85.69|85.77|85.69|85.82|85.74|85.72|85.64|3036
1616586000000|2021-03-24 11:40:00|85.72|85.64|85.57|85.49|85.77|85.69|85.57|85.49|789
1616586300000|2021-03-24 11:45:00|85.62|85.54|85.47|85.39|85.62|85.54|85.47|85.39|584
1616586600000|2021-03-24 11:50:00|85.52|85.34|85.52|85.44|85.52|85.44|85.47|85.34|942
1616586900000|2021-03-24 11:55:00|85.47|85.39|85.42|85.34|85.52|85.39|85.37|85.29|1087
1616587200000|2021-03-24 12:00:00|85.47|85.39|85.52|85.44|85.52|85.44|85.47|85.39|294
1616587500000|2021-03-24 12:05:00|85.57|85.49|85.57|85.49|85.62|85.54|85.52|85.44|528
1616587800000|2021-03-24 12:10:00|85.62|85.54|85.82|85.74|85.82|85.74|85.62|85.54|2913
1616588100000|2021-03-24 12:15:00|||||||||34
1616588400000|2021-03-24 12:20:00|85.67|85.59|85.72|85.64|85.77|85.69|85.67|85.59|2833
1616588700000|2021-03-24 12:25:00|85.77|85.69|85.72|85.64|85.82|85.74|85.67|85.59|665
1616589000000|2021-03-24 12:30:00|85.67|85.59|85.62|85.54|85.67|85.64|85.62|85.54|1963
1616589300000|2021-03-24 12:35:00|85.67|85.59|85.72|85.64|85.72|85.64|85.62|85.54|358
1616589600000|2021-03-24 12:40:00|85.77|85.59|85.62|85.54|85.77|85.59|85.62|85.54|1836
1616589900000|2021-03-24 12:45:00|85.67|85.59|85.67|85.59|85.72|85.64|85.62|85.54|277
1616590200000|2021-03-24 12:50:00|85.62|85.54|85.57|85.49|85.62|85.54|85.57|85.49|239
1616590500000|2021-03-24 12:55:00|85.52|85.44|85.57|85.49|85.62|85.54|85.52|85.44|885
1616590800000|2021-03-24 13:00:00|85.52|85.44|85.57|85.49|85.57|85.49|85.47|85.39|803
1616591100000|2021-03-24 13:05:00|85.62|85.54|85.62|85.54|85.67|85.59|85.57|85.49|1510
1616591400000|2021-03-24 13:10:00|85.67|85.59|85.62|85.54|85.67|85.59|85.62|85.54|543
1616591700000|2021-03-24 13:15:00|85.57|85.49|85.62|85.54|85.67|85.59|85.57|85.49|569
1616592000000|2021-03-24 13:20:00|85.67|85.59|85.67|85.59|85.77|85.69|85.67|85.59|1198
1616592300000|2021-03-24 13:25:00|85.62|85.54|85.72|85.64|85.77|85.69|85.62|85.54|1008
1616592600000|2021-03-24 13:30:00|85.77|85.69|85.92|85.84|86.07|85.99|85.72|85.64|2141
1616592900000|2021-03-24 13:35:00|85.97|85.89|86.17|86.09|86.17|86.09|85.97|85.89|2353
1616593200000|2021-03-24 13:40:00|86.22|86.14|86.12|86.04|86.22|86.14|86.02|85.94|539
1616593500000|2021-03-24 13:45:00|86.17|86.09|86.07|85.99|86.27|86.19|86.07|85.99|1227
1616593800000|2021-03-24 13:50:00|86.12|86.04|85.87|85.79|86.17|86.09|85.82|85.74|1824
1616594100000|2021-03-24 13:55:00|85.92|85.84|85.87|85.79|85.97|85.89|85.82|85.74|395
1616594400000|2021-03-24 14:00:00|85.92|85.84|86.02|85.94|86.07|85.99|85.92|85.84|2082
1616594700000|2021-03-24 14:05:00|86.07|85.99|85.97|85.89|86.07|85.99|85.92|85.84|2429
1616595000000|2021-03-24 14:10:00|86.02|85.94|86.12|86.04|86.17|86.09|85.97|85.89|878
1616595300000|2021-03-24 14:15:00|86.07|85.99|85.87|85.79|86.07|85.99|85.77|85.69|1114
1616595600000|2021-03-24 14:20:00|85.92|85.84|85.92|85.84|86.02|85.94|85.87|85.79|473
1616595900000|2021-03-24 14:25:00|85.97|85.89|86.22|86.09|86.22|86.14|85.92|85.84|1248
1616596200000|2021-03-24 14:30:00|86.17|86.14|86.22|86.14|86.27|86.19|86.12|86.04|4248
1616596500000|2021-03-24 14:35:00|86.27|86.19|86.32|86.19|86.47|86.39|86.22|86.14|2033
1616596800000|2021-03-24 14:40:00|86.27|86.24|86.27|86.14|86.37|86.29|86.22|86.14|883
1616597100000|2021-03-24 14:45:00|86.32|86.19|86.42|86.34|86.42|86.34|86.32|86.14|2248
1616597400000|2021-03-24 14:50:00|86.47|86.29|86.37|86.29|86.47|86.39|86.37|86.29|1645
1616597700000|2021-03-24 14:55:00|86.42|86.34|86.37|86.29|86.47|86.39|86.37|86.29|1306
1616598000000|2021-03-24 15:00:00|86.42|86.34|86.37|86.29|86.42|86.34|86.37|86.29|1235
1616598300000|2021-03-24 15:05:00|86.42|86.34|86.37|86.29|86.52|86.44|86.37|86.29|3268
1616598600000|2021-03-24 15:10:00|86.42|86.34|86.32|86.24|86.42|86.34|86.27|86.14|1791
1616598900000|2021-03-24 15:15:00|86.37|86.29|86.22|86.14|86.37|86.29|86.17|86.09|1027
1616599200000|2021-03-24 15:20:00|86.27|86.19|86.12|86.04|86.27|86.19|86.07|85.99|1491
1616599500000|2021-03-24 15:25:00|86.17|86.09|86.17|86.09|86.22|86.14|86.12|85.99|758
1616599800000|2021-03-24 15:30:00|86.22|86.14|86.32|86.24|86.37|86.29|86.22|86.14|901
1616600100000|2021-03-24 15:35:00|86.37|86.29|86.22|86.14|86.37|86.29|86.22|86.14|2803
1616600400000|2021-03-24 15:40:00|86.27|86.19|86.32|86.24|86.32|86.24|86.12|86.04|1093
1616600700000|2021-03-24 15:45:00|86.27|86.19|86.27|86.19|86.32|86.24|86.27|86.14|414
1616601000000|2021-03-24 15:50:00|86.22|86.14|86.32|86.24|86.32|86.24|86.22|86.14|784
1616601300000|2021-03-24 15:55:00|86.27|86.19|86.27|86.14|86.32|86.24|86.17|86.09|1662
1616601600000|2021-03-24 16:00:00|86.22|86.19|86.17|86.09|86.32|86.24|86.17|86.09|4476
1616601900000|2021-03-24 16:05:00|86.12|86.04|86.22|86.14|86.27|86.19|86.12|86.04|4894
1616602200000|2021-03-24 16:10:00|86.27|86.19|86.27|86.19|86.27|86.19|86.22|86.14|3279
1616602500000|2021-03-24 16:15:00|86.32|86.24|86.42|86.34|86.47|86.39|86.32|86.24|1363
1616602800000|2021-03-24 16:20:00|86.47|86.39|86.47|86.39|86.47|86.39|86.42|86.34|2799
1616603100000|2021-03-24 16:25:00|86.42|86.34|86.47|86.39|86.52|86.44|86.42|86.34|4392
1616603400000|2021-03-24 16:30:00|86.42|86.34|86.37|86.29|86.42|86.34|86.32|86.24|6102
1616603700000|2021-03-24 16:35:00|86.42|86.34|86.57|86.49|86.57|86.49|86.42|86.34|1246
1616604000000|2021-03-24 16:40:00|86.62|86.54|86.52|86.44|86.62|86.54|86.52|86.44|1727
1616604300000|2021-03-24 16:45:00|86.57|86.49|86.47|86.39|86.57|86.49|86.47|86.39|353
1616604600000|2021-03-24 16:50:00|86.42|86.34|86.47|86.39|86.47|86.39|86.42|86.34|147
1616604900000|2021-03-24 16:55:00|||||||||208
1616605200000|2021-03-24 17:00:00|86.52|86.44|86.52|86.44|86.52|86.44|86.42|86.34|436
1616605500000|2021-03-24 17:05:00|86.57|86.49|86.57|86.49|86.57|86.49|86.52|86.44|177
1616605800000|2021-03-24 17:10:00|86.52|86.44|86.52|86.44|86.52|86.49|86.52|86.44|86
1616606100000|2021-03-24 17:15:00|86.47|86.39|86.32|86.24|86.47|86.39|86.32|86.24|982
1616606400000|2021-03-24 17:20:00|86.27|86.19|86.37|86.24|86.37|86.24|86.27|86.19|857
1616606700000|2021-03-24 17:25:00|86.32|86.19|86.32|86.24|86.37|86.29|86.22|86.14|958
1616607000000|2021-03-24 17:30:00|86.37|86.29|86.32|86.24|86.37|86.29|86.32|86.24|77
1616607300000|2021-03-24 17:35:00|86.37|86.29|86.37|86.29|86.42|86.29|86.37|86.29|0
1616607600000|2021-03-24 17:40:00|86.42|86.34|86.17|86.09|86.42|86.34|86.17|86.09|67
1616607900000|2021-03-24 17:45:00|86.22|86.14|86.42|86.29|86.42|86.29|86.22|86.14|191
1616608200000|2021-03-24 17:50:00|86.37|86.34|86.42|86.34|86.47|86.34|86.37|86.29|190
1616608500000|2021-03-24 17:55:00|86.47|86.39|86.47|86.34|86.47|86.39|86.42|86.34|114
1616608800000|2021-03-24 18:00:00|86.42|86.29|86.37|86.24|86.42|86.29|86.32|86.24|406
1616609100000|2021-03-24 18:05:00|86.32|86.29|86.37|86.29|86.42|86.29|86.32|86.24|44
1616609400000|2021-03-24 18:10:00|86.42|86.34|86.42|86.29|86.42|86.34|86.37|86.29|355
1616609700000|2021-03-24 18:15:00|86.37|86.34|86.37|86.29|86.42|86.34|86.37|86.24|67
1616610000000|2021-03-24 18:20:00||86.24||86.24||86.24||86.24|5
1616610300000|2021-03-24 18:25:00|86.32|86.19|86.22|86.14|86.37|86.19|86.22|86.14|51
1616610600000|2021-03-24 18:30:00|86.17|86.09|86.07|85.94|86.22|86.09|86.02|85.94|192
1616610900000|2021-03-24 18:35:00|86.02||86.07||86.07||86.02||21
1616611200000|2021-03-24 18:40:00|86.02|85.89|86.07|85.94|86.07|85.99|86.02|85.89|112
1616611500000|2021-03-24 18:45:00|86.02|85.99|86.12|85.99|86.12|86.04|86.02|85.94|51
1616611800000|2021-03-24 18:50:00|86.07|85.94|86.02|85.94|86.12|86.04|86.02|85.94|58
1616612100000|2021-03-24 18:55:00|86.07|85.99|86.02|85.94|86.12|85.99|86.02|85.94|18
1616612400000|2021-03-24 19:00:00|86.07|85.99|86.07|85.94|86.07|85.99|86.02|85.94|3
1616612700000|2021-03-24 19:05:00|86.02|85.99|86.07|85.99|86.12|86.04|86.02|85.94|21
1616613000000|2021-03-24 19:10:00|86.12|86.04|86.07|85.99|86.12|86.04|86.07|85.99|51
1616613300000|2021-03-24 19:15:00|86.12|85.94|86.17|86.04|86.17|86.04|86.07|85.94|89
1616613600000|2021-03-24 19:20:00|86.12|85.99|86.07|85.94|86.17|86.04|86.02|85.94|10
1616613900000|2021-03-24 19:25:00|86.12|85.99|86.07|85.94|86.12|85.99|86.02|85.94|61
1616614200000|2021-03-24 19:30:00|86.02|85.99|86.12|85.99|86.17|86.04|86.02|85.94|491
1616614500000|2021-03-24 19:35:00|86.17|86.04|85.97|85.89|86.17|86.04|85.97|85.89|923
1616614800000|2021-03-24 19:40:00|85.92|85.79|85.77|85.69|85.92|85.79|85.77|85.69|264
1616615100000|2021-03-24 19:45:00|85.82|85.74|85.82|85.69|85.87|85.79|85.77|85.69|669
1616615400000|2021-03-24 19:50:00|85.77|85.74|85.77|85.69|85.87|85.79|85.77|85.69|12
1616615700000|2021-03-24 19:55:00|85.82|85.64|85.62|85.54|85.82|85.64|85.62|85.44|832
1616632800000|2021-03-25 00:40:00|86.54|86.47|86.59|86.47|86.59|86.47|86.54|86.47|70
1616633100000|2021-03-25 00:45:00|86.64||86.64||86.64||86.64||0
1616633400000|2021-03-25 00:50:00|86.74||86.64||86.74||86.59||0
1616634000000|2021-03-25 01:00:00|86.59||86.74||86.74||86.59||50
1616634900000|2021-03-25 01:15:00|86.59|85.82|86.49|85.72|86.59|85.82|86.49|85.47|99
1616635200000|2021-03-25 01:20:00|86.44|85.47|86.44|85.77|86.44|85.77|86.44|85.47|0
1616635500000|2021-03-25 01:25:00|86.59|85.82|86.64|85.82|86.64|85.82|86.59|85.47|0
1616635800000|2021-03-25 01:30:00|86.59|85.77|86.54|85.77|86.74|85.77|86.54|85.47|0
1616636100000|2021-03-25 01:35:00|86.49|85.47|86.49|85.72|86.74|85.77|86.44|85.47|0
1616636400000|2021-03-25 01:40:00|86.74|85.67|86.59|85.82|86.74|85.82|86.54|85.47|0
1616636700000|2021-03-25 01:45:00|86.54|85.77|86.54|85.72|86.54|85.77|86.54|85.47|0
1616637000000|2021-03-25 01:50:00||85.47||85.77||85.77||85.47|0
1616637300000|2021-03-25 01:55:00|86.59|85.82|86.54|85.77|86.74|85.82|86.54|85.47|0
1616637600000|2021-03-25 02:00:00|86.59|85.47|86.64|85.87|86.64|85.87|86.59|85.47|0
1616637900000|2021-03-25 02:05:00|86.74|85.47|86.69|85.92|86.74|85.92|86.69|85.47|0
1616638200000|2021-03-25 02:10:00|86.74||86.69||86.74||86.69||0
1616638500000|2021-03-25 02:15:00|86.74||86.74||86.74||86.74||0
1616642100000|2021-03-25 03:15:00||85.87||85.87||85.87||85.87|0
1616642400000|2021-03-25 03:20:00||85.82||85.92||85.92||85.47|0
1616642700000|2021-03-25 03:25:00||85.47||85.87||85.87||85.47|0
1616643000000|2021-03-25 03:30:00||85.47||85.87||85.92||85.47|0
1616643300000|2021-03-25 03:35:00||85.47||85.82||85.87||85.47|0
1616644500000|2021-03-25 03:55:00|86.54||86.54||86.54||86.54||0
1616647500000|2021-03-25 04:45:00||85.77||85.77||85.77||85.47|0
1616651100000|2021-03-25 05:45:00|86.49|85.72|86.49|85.72|86.49|85.77|86.49|85.47|0
1616651400000|2021-03-25 05:50:00||85.47||85.77||85.77||85.47|0
1616651700000|2021-03-25 05:55:00|86.44||86.44||86.44||86.34||0
1616652000000|2021-03-25 06:00:00|86.39|85.72|86.44|85.72|86.44|85.72|86.39|85.47|0
1616652300000|2021-03-25 06:05:00|86.39|85.67|86.44|85.72|86.44|85.72|86.39|85.67|0
1616652900000|2021-03-25 06:15:00|86.49|85.77|86.44|85.77|86.49|85.77|86.44|85.77|1
1616653500000|2021-03-25 06:25:00||85.82||85.82||85.82||85.82|0
1616655000000|2021-03-25 06:50:00|86.39|85.87|86.34|85.87|86.39|85.87|86.34|85.87|0
1616655600000|2021-03-25 07:00:00|86.32|85.92|86.17|85.99|86.32|85.99|86.12|85.92|1
1616655900000|2021-03-25 07:05:00|86.12|86.04|86.12|86.04|86.22|86.14|86.12|85.99|26
1616656200000|2021-03-25 07:10:00|86.17|86.09|85.97|85.89|86.17|86.09|85.97|85.89|193
1616656500000|2021-03-25 07:15:00|85.92|85.84|85.77|85.69|85.92|85.84|85.77|85.69|143
1616656800000|2021-03-25 07:20:00|85.82|85.64|85.82|85.69|85.82|85.69|85.77|85.64|14
1616657100000|2021-03-25 07:25:00|85.87|85.74|85.92|85.79|85.92|85.79|85.87|85.74|147
1616657400000|2021-03-25 07:30:00|85.97|85.89|85.97|85.89|85.97|85.89|85.97|85.89|36
1616657700000|2021-03-25 07:35:00|86.02|85.94|86.12|85.99|86.12|86.04|86.02|85.89|125
1616658000000|2021-03-25 07:40:00|86.07|86.04|86.17|86.04|86.17|86.09|86.07|85.99|32
1616658300000|2021-03-25 07:45:00|86.12|85.99|86.07|85.99|86.12|85.99|86.07|85.99|2
1616658600000|2021-03-25 07:50:00|86.12|86.04|86.12|85.99|86.12|86.04|86.07|85.99|12
1616658900000|2021-03-25 07:55:00|86.07|86.04|86.07|85.99|86.22|86.09|86.07|85.99|320
1616659200000|2021-03-25 08:00:00|86.12|85.94|85.92|85.79|86.17|86.09|85.77|85.69|1540
1616659500000|2021-03-25 08:05:00|85.87|85.84|86.07|85.99|86.07|85.99|85.72|85.64|629
1616659800000|2021-03-25 08:10:00|86.12|85.94|85.72|85.64|86.12|86.04|85.72|85.64|1050
1616660100000|2021-03-25 08:15:00|85.77|85.69|85.77|85.69|85.92|85.84|85.57|85.49|2043
1616660400000|2021-03-25 08:20:00|85.72|85.64|85.77|85.69|85.77|85.69|85.62|85.54|2815
1616660700000|2021-03-25 08:25:00|85.72|85.64|85.72|85.64|85.87|85.79|85.67|85.59|1921
1616661000000|2021-03-25 08:30:00|85.67|85.59|85.97|85.89|86.07|85.99|85.67|85.59|637
1616661300000|2021-03-25 08:35:00|86.02|85.94|86.12|86.04|86.17|86.09|85.97|85.89|1616
1616661600000|2021-03-25 08:40:00|86.07|85.99|86.17|86.09|86.17|86.09|86.07|85.99|1145
1616661900000|2021-03-25 08:45:00|86.22|86.04|86.07|85.99|86.22|86.09|86.07|85.99|600
1616662200000|2021-03-25 08:50:00|86.12|86.04|86.17|86.09|86.17|86.09|86.02|85.94|818
1616662500000|2021-03-25 08:55:00|86.12|86.04|85.97|85.89|86.17|86.09|85.97|85.89|1040
1616662800000|2021-03-25 09:00:00|85.92|85.84|85.87|85.79|85.92|85.84|85.82|85.74|1395
1616663100000|2021-03-25 09:05:00|85.82|85.74|85.92|85.84|85.92|85.84|85.77|85.69|964
1616663400000|2021-03-25 09:10:00|85.97|85.89|85.97|85.89|86.12|86.04|85.92|85.84|672
1616663700000|2021-03-25 09:15:00|85.92|85.84|86.02|85.94|86.02|85.94|85.87|85.79|909
1616664000000|2021-03-25 09:20:00|85.97|85.89|85.97|85.89|86.02|85.94|85.92|85.84|930
1616664300000|2021-03-25 09:25:00|85.92|85.84|85.97|85.84|86.02|85.94|85.92|85.84|612
1616664600000|2021-03-25 09:30:00|85.92|85.89|85.92|85.84|85.97|85.89|85.82|85.74|564
1616664900000|2021-03-25 09:35:00|85.97|85.79|85.92|85.84|85.97|85.84|85.87|85.79|569
1616665200000|2021-03-25 09:40:00|85.87|85.79|85.77|85.69|85.92|85.79|85.77|85.69|446
1616665500000|2021-03-25 09:45:00|85.72|85.64|85.82|85.74|85.82|85.74|85.72|85.64|422
1616665800000|2021-03-25 09:50:00|85.87|85.79|85.82|85.74|85.87|85.79|85.82|85.69|1088
1616666100000|2021-03-25 09:55:00|85.87|85.79|85.92|85.84|85.92|85.84|85.82|85.74|356
1616666400000|2021-03-25 10:00:00|85.97|85.89|86.07|85.99|86.07|85.99|85.97|85.89|657
1616666700000|2021-03-25 10:05:00|86.12|86.04|86.02|85.94|86.17|86.04|86.02|85.94|551
1616667000000|2021-03-25 10:10:00|86.07|85.99|85.92|85.84|86.07|85.99|85.92|85.84|287
1616667300000|2021-03-25 10:15:00|85.87|85.79|85.82|85.74|85.87|85.79|85.77|85.69|573
1616667600000|2021-03-25 10:20:00|85.87|85.79|85.87|85.79|85.87|85.79|85.82|85.74|572
1616667900000|2021-03-25 10:25:00|85.82|85.74|85.82|85.69|85.82|85.74|85.72|85.64|2232
1616668200000|2021-03-25 10:30:00|85.77|85.74|85.77|85.69|85.77|85.74|85.67|85.59|747
1616668500000|2021-03-25 10:35:00|85.82|85.74|85.82|85.74|85.87|85.74|85.77|85.69|232
1616668800000|2021-03-25 10:40:00|85.77|85.69|85.82|85.74|85.82|85.74|85.77|85.69|100
1616669100000|2021-03-25 10:45:00|85.77|85.69|85.77|85.69|85.82|85.74|85.72|85.64|915
1616669400000|2021-03-25 10:50:00|||||||||38
1616669700000|2021-03-25 10:55:00|85.82|85.74|85.77|85.69|85.82|85.74|85.77|85.69|109
1616670000000|2021-03-25 11:00:00|85.72|85.64|85.72|85.64|85.82|85.74|85.72|85.64|10719
1616670300000|2021-03-25 11:05:00|85.67|85.59|85.72|85.64|85.72|85.64|85.67|85.59|327
1616670600000|2021-03-25 11:10:00|85.77|85.69|85.77|85.69|85.77|85.69|85.77|85.69|63
1616670900000|2021-03-25 11:15:00|85.72|85.64|85.67|85.59|85.72|85.64|85.67|85.59|758
1616671200000|2021-03-25 11:20:00|85.62|85.54|85.52|85.44|85.62|85.54|85.47|85.39|1554
1616671500000|2021-03-25 11:25:00|85.47|85.39|85.42|85.34|85.47|85.39|85.37|85.29|2217
1616671800000|2021-03-25 11:30:00|85.37|85.29|85.32|85.24|85.42|85.34|85.22|85.14|2470
1616672100000|2021-03-25 11:35:00|85.27|85.19|85.22|85.14|85.32|85.24|85.17|85.09|1479
1616672400000|2021-03-25 11:40:00|85.17|85.09|85.17|85.09|85.27|85.19|85.12|85.04|1529
1616672700000|2021-03-25 11:45:00|85.12|85.04|85.07|84.99|85.17|85.09|85.07|84.99|2448
1616673000000|2021-03-25 11:50:00|85.12|85.04|84.97|84.84|85.12|85.04|84.87|84.74|3425
1616673300000|2021-03-25 11:55:00|84.92|84.89|84.92|84.79|85.07|84.99|84.87|84.79|576
1616673600000|2021-03-25 12:00:00|84.87|84.84|84.87|84.79|84.97|84.89|84.77|84.69|2239
1616673900000|2021-03-25 12:05:00|84.92|84.84|85.07|84.99|85.07|84.99|84.87|84.84|1558
1616674200000|2021-03-25 12:10:00|85.02|84.94|85.07|84.99|85.22|85.14|85.02|84.94|1024
1616674500000|2021-03-25 12:15:00|85.02|84.94|85.12|85.04|85.12|85.04|85.02|84.94|810
1616674800000|2021-03-25 12:20:00|85.17|85.09|85.12|85.04|85.17|85.09|85.07|84.99|1037
1616675100000|2021-03-25 12:25:00|85.17|85.09|85.02|84.94|85.17|85.09|85.02|84.94|627
1616675400000|2021-03-25 12:30:00|85.07|84.99|85.17|85.09|85.17|85.09|85.02|84.94|2184
1616675700000|2021-03-25 12:35:00|85.12|85.04|84.97|84.89|85.17|85.09|84.92|84.84|507
1616676000000|2021-03-25 12:40:00|84.92|84.84|84.82|84.74|84.97|84.89|84.82|84.69|428
1616676300000|2021-03-25 12:45:00|84.87|84.79|84.92|84.84|84.97|84.89|84.82|84.74|778
1616676600000|2021-03-25 12:50:00|84.87|84.79|84.92|84.84|84.97|84.84|84.87|84.79|1293
1616676900000|2021-03-25 12:55:00|84.87|84.79|84.87|84.79|84.92|84.84|84.77|84.69|828
1616677200000|2021-03-25 13:00:00|84.82|84.74|85.12|85.04|85.12|85.04|84.82|84.74|923
1616677500000|2021-03-25 13:05:00|85.07|84.99|84.97|84.89|85.17|85.09|84.92|84.84|1354
1616677800000|2021-03-25 13:10:00|85.02|84.94|85.07|84.99|85.07|84.99|84.97|84.89|904
1616678100000|2021-03-25 13:15:00|85.02|84.94|84.97|84.89|85.02|84.94|84.92|84.84|70
1616678400000|2021-03-25 13:20:00|85.02|84.94|85.17|85.09|85.17|85.09|85.02|84.94|1628
1616678700000|2021-03-25 13:25:00|85.12|85.04|85.07|84.99|85.22|85.14|85.02|84.94|787
1616679000000|2021-03-25 13:30:00|85.02|84.94|84.97|84.89|85.27|85.19|84.97|84.89|4276
1616679300000|2021-03-25 13:35:00|85.02|84.94|85.17|85.09|85.22|85.14|84.92|84.84|1690
1616679600000|2021-03-25 13:40:00|85.12|85.04|85.22|85.14|85.32|85.24|85.12|85.04|1317
1616679900000|2021-03-25 13:45:00|85.27|85.19|85.32|85.24|85.32|85.24|85.17|85.09|504
1616680200000|2021-03-25 13:50:00|85.27|85.19|85.17|85.09|85.32|85.19|85.07|84.99|292
1616680500000|2021-03-25 13:55:00|85.12|85.04|85.12|85.04|85.22|85.14|84.97|84.89|1147
1616680800000|2021-03-25 14:00:00|85.07|84.99|85.07|84.99|85.27|85.19|85.02|84.94|1556
1616681100000|2021-03-25 14:05:00|85.12|85.04|85.17|85.09|85.22|85.14|85.12|85.04|2158
1616681400000|2021-03-25 14:10:00|85.22|85.14|85.17|85.09|85.37|85.24|85.17|85.09|1063
1616681700000|2021-03-25 14:15:00|85.12|85.04|85.02|84.94|85.12|85.04|84.97|84.89|715
1616682000000|2021-03-25 14:20:00|85.07|84.99|85.22|85.09|85.27|85.19|84.97|84.89|767
1616682300000|2021-03-25 14:25:00|85.17|85.14|85.27|85.19|85.37|85.29|85.17|85.09|1961
1616682600000|2021-03-25 14:30:00|85.22|85.14|85.32|85.19|85.47|85.39|85.22|85.14|4580
1616682900000|2021-03-25 14:35:00|85.27|85.24|85.27|85.19|85.37|85.29|85.17|85.09|1673
1616683200000|2021-03-25 14:40:00|85.22|85.14|85.02|84.94|85.22|85.14|84.97|84.89|1181
1616683500000|2021-03-25 14:45:00|84.97|84.89|84.92|84.84|85.07|84.99|84.82|84.74|2022
1616683800000|2021-03-25 14:50:00|84.87|84.79|84.72|84.64|84.97|84.89|84.72|84.64|3536
1616684100000|2021-03-25 14:55:00|84.67|84.59|84.92|84.84|84.92|84.84|84.67|84.59|2181
1616684400000|2021-03-25 15:00:00|84.87|84.79|84.67|84.59|84.92|84.84|84.67|84.59|1108
1616684700000|2021-03-25 15:05:00|84.72|84.64|84.72|84.64|84.87|84.74|84.67|84.59|612
1616685000000|2021-03-25 15:10:00|84.67|84.59|84.97|84.89|85.07|84.99|84.67|84.59|2736
1616685300000|2021-03-25 15:15:00|85.02|84.94|85.17|85.09|85.17|85.09|84.97|84.89|1009
1616685600000|2021-03-25 15:20:00|85.22|85.14|85.32|85.24|85.37|85.29|85.22|85.09|1105
1616685900000|2021-03-25 15:25:00|85.27|85.19|85.42|85.34|85.47|85.34|85.22|85.14|1241
1616686200000|2021-03-25 15:30:00|85.47|85.39|85.47|85.39|85.52|85.44|85.37|85.29|1469
1616686500000|2021-03-25 15:35:00|85.52|85.44|85.62|85.54|85.67|85.59|85.52|85.44|1010
1616686800000|2021-03-25 15:40:00|85.67|85.59|85.57|85.49|85.72|85.59|85.57|85.49|850
1616687100000|2021-03-25 15:45:00|85.52|85.44|85.67|85.59|85.72|85.64|85.52|85.44|1103
1616687400000|2021-03-25 15:50:00|85.62|85.54|85.77|85.69|85.77|85.69|85.57|85.49|809
1616687700000|2021-03-25 15:55:00|85.72|85.64|85.72|85.64|85.82|85.74|85.72|85.64|338
1616688000000|2021-03-25 16:00:00|85.67|85.59|85.62|85.54|85.77|85.69|85.57|85.49|2188
1616688300000|2021-03-25 16:05:00|85.67|85.59|85.77|85.69|85.77|85.69|85.62|85.54|439
1616688600000|2021-03-25 16:10:00|85.72|85.64|85.67|85.59|85.77|85.69|85.67|85.59|353
1616688900000|2021-03-25 16:15:00|85.72|85.64|85.77|85.69|85.82|85.74|85.72|85.64|655
1616689200000|2021-03-25 16:20:00|85.82|85.74|85.77|85.69|85.82|85.74|85.72|85.64|2733
1616689500000|2021-03-25 16:25:00|85.72|85.64|85.57|85.49|85.77|85.64|85.52|85.44|3316
1616689800000|2021-03-25 16:30:00|85.62|85.54|85.82|85.74|85.82|85.74|85.62|85.54|6635
1616690100000|2021-03-25 16:35:00|85.87|85.79|85.92|85.79|85.92|85.84|85.82|85.74|1596
1616690400000|2021-03-25 16:40:00|86.02|85.84|85.87|85.79|86.02|85.94|85.87|85.79|1287
1616690700000|2021-03-25 16:45:00|85.92|85.84|85.97|85.89|86.02|85.94|85.92|85.84|890
1616691000000|2021-03-25 16:50:00|86.02|85.94|85.97|85.89|86.02|85.94|85.97|85.89|25026
1616691300000|2021-03-25 16:55:00|86.02|85.94|86.02|85.94|86.07|85.99|86.02|85.89|110
1616691600000|2021-03-25 17:00:00|85.97|85.89|85.97|85.89|86.02|85.94|85.97|85.89|562
1616691900000|2021-03-25 17:05:00|86.02|85.94|86.02|85.94|86.02|85.94|85.92|85.84|781
1616692200000|2021-03-25 17:10:00|85.97|85.89|86.07|85.99|86.07|85.99|85.97|85.89|582
1616692500000|2021-03-25 17:15:00|86.12|86.04|86.07|85.99|86.12|86.04|86.02|85.94|117
1616692800000|2021-03-25 17:20:00|86.02|85.94|85.97|85.89|86.02|85.99|85.97|85.89|258
1616693100000|2021-03-25 17:25:00|85.92|85.84|85.92|85.84|85.92|85.89|85.92|85.84|308
1616693400000|2021-03-25 17:30:00|85.87|85.79|85.92|85.84|85.97|85.89|85.87|85.74|1077
1616693700000|2021-03-25 17:35:00|85.87|85.79|85.97|85.89|85.97|85.89|85.82|85.74|503
1616694000000|2021-03-25 17:40:00|86.02|85.94|86.02|85.94|86.07|85.99|85.97|85.89|13
1616694300000|2021-03-25 17:45:00|86.07|85.99|85.97|85.89|86.07|85.99|85.92|85.84|26
1616694600000|2021-03-25 17:50:00|85.92|85.84|85.97|85.89|85.97|85.89|85.92|85.84|14
1616694900000|2021-03-25 17:55:00|85.92|85.84|85.92|85.79|85.97|85.89|85.92|85.79|28
1616695200000|2021-03-25 18:00:00|85.87|85.84|85.82|85.74|85.87|85.84|85.77|85.69|552
1616695500000|2021-03-25 18:05:00|85.87|85.69|85.92|85.84|85.92|85.84|85.87|85.69|501
1616695800000|2021-03-25 18:10:00|85.87|85.79|85.97|85.84|85.97|85.84|85.87|85.79|47
1616696100000|2021-03-25 18:15:00|86.02|85.89|86.02|85.94|86.07|85.94|85.92|85.84|28
1616696400000|2021-03-25 18:20:00|86.07|85.89|86.02|85.94|86.07|85.94|86.02|85.89|3
1616696700000|2021-03-25 18:25:00|85.97|85.89|85.92|85.84|85.97|85.89|85.92|85.84|55
1616697000000|2021-03-25 18:30:00|||||||||1
1616697300000|2021-03-25 18:35:00|85.97|85.89|85.97|85.89|86.07|85.99|85.97|85.89|232
1616697600000|2021-03-25 18:40:00|86.07|85.94|86.07|85.99|86.12|85.99|86.02|85.94|349
1616697900000|2021-03-25 18:45:00|86.12|86.04|86.12|86.04|86.17|86.09|86.12|86.04|14
1616698200000|2021-03-25 18:50:00|86.17|86.09|86.17|86.04|86.17|86.09|86.12|86.04|25
1616698500000|2021-03-25 18:55:00|86.12|85.99|86.17|86.04|86.17|86.09|86.12|85.99|11
1616698800000|2021-03-25 19:00:00|86.12|86.09|86.17|86.09|86.17|86.09|86.12|86.04|28
1616699100000|2021-03-25 19:05:00|86.12|86.04|86.12|86.04|86.17|86.04|86.07|85.99|78
1616699400000|2021-03-25 19:10:00|86.17|86.09|86.22|86.09|86.22|86.09|86.17|86.09|208
1616699700000|2021-03-25 19:15:00|86.27|86.14|86.27|86.19|86.32|86.24|86.27|86.14|322
1616700000000|2021-03-25 19:20:00|86.32|86.24|86.32|86.24|86.37|86.24|86.27|86.19|215
1616700300000|2021-03-25 19:25:00|86.27|86.19|86.32|86.24|86.32|86.24|86.27|86.19|93
1616700600000|2021-03-25 19:30:00||86.19||86.24||86.24||86.19|71
1616700900000|2021-03-25 19:35:00|86.37|86.19|86.37|86.24|86.37|86.29|86.32|86.19|85
1616701200000|2021-03-25 19:40:00|86.32|86.29|86.32|86.24|86.37|86.29|86.32|86.24|417
1616701500000|2021-03-25 19:45:00|86.37|86.29|86.32|86.24|86.37|86.29|86.32|86.24|547
1616701800000|2021-03-25 19:50:00|86.37|86.29|86.37|86.24|86.37|86.29|86.32|86.24|137
1616702100000|2021-03-25 19:55:00|86.32|86.29|86.42|86.34|86.42|86.34|86.32|86.29|741
1616719500000|2021-03-26 00:45:00|87.24|86.97|87.24|86.97|87.54|87.27|87.24|86.97|170
1616719800000|2021-03-26 00:50:00|87.44|86.57|87.04|86.57|87.54|86.57|87.04|86.57|81
1616720100000|2021-03-26 00:55:00|87.19|86.62|86.79|86.62|87.34|86.62|86.74|86.62|25
1616720400000|2021-03-26 01:00:00|86.74|86.57|86.69|86.57|86.74|86.57|86.69|86.57|75
1616720700000|2021-03-26 01:05:00|||||||||61
1616721000000|2021-03-26 01:10:00|86.74||86.74||86.74||86.69||37
1616721300000|2021-03-26 01:15:00|86.79|86.02|86.69|86.27|86.79|86.27|86.64|86.02|7
1616721600000|2021-03-26 01:20:00|86.74|86.22|86.69|86.27|86.74|86.32|86.69|86.22|0
1616721900000|2021-03-26 01:25:00|86.64|86.22|86.69|86.17|87.14|86.27|86.64|86.07|0
1616722200000|2021-03-26 01:30:00|86.74|86.12|86.74|86.27|86.74|86.27|86.74|86.12|0
1616722500000|2021-03-26 01:35:00|86.79|86.32|86.84|86.32|86.84|86.37|86.79|86.27|0
1616722800000|2021-03-26 01:40:00|86.79|86.27|86.79|86.27|87.24|86.27|86.74|86.27|0
1616723100000|2021-03-26 01:45:00|86.84|86.32|86.69|86.17|87.24|86.32|86.69|86.17|0
1616723400000|2021-03-26 01:50:00|87.19|86.22|86.74|86.22|87.19|86.27|86.74|86.22|0
1616723700000|2021-03-26 01:55:00|86.79|86.27|86.84|86.37|87.24|86.37|86.79|86.27|0
1616724000000|2021-03-26 02:00:00|86.89|86.42|86.89|86.32|87.24|86.42|86.84|86.32|0
1616724300000|2021-03-26 02:05:00|87.24|86.57|86.84|86.47|87.24|86.57|86.79|86.32|0
1616724600000|2021-03-26 02:10:00||86.42||86.47||86.47||86.42|0
1616724900000|2021-03-26 02:15:00|87.24|86.42|86.79|86.42|87.24|86.47|86.79|86.42|0
1616725200000|2021-03-26 02:20:00||86.37||86.42||86.47||86.37|0
1616725500000|2021-03-26 02:25:00|87.24|86.37|86.79|86.42|87.24|86.42|86.74|86.37|0
1616725800000|2021-03-26 02:30:00||86.47||86.47||86.47||86.42|0
1616726100000|2021-03-26 02:35:00|86.84|86.52|86.79|86.47|87.24|86.52|86.79|86.42|0
1616726400000|2021-03-26 02:40:00|87.24||86.79||87.24||86.79||0
1616726700000|2021-03-26 02:45:00|87.24|86.52|86.79|86.47|87.24|86.52|86.79|86.47|0
1616727000000|2021-03-26 02:50:00||86.52||86.52||86.52||86.47|0
1616727300000|2021-03-26 02:55:00||86.47||86.52||86.52||86.47|0
1616727600000|2021-03-26 03:00:00|86.84|86.57|86.89|86.57|86.89|86.57|86.84|86.52|0
1616727900000|2021-03-26 03:05:00|87.24|86.62|86.89|86.62|87.24|86.62|86.84|86.62|0
1616729400000|2021-03-26 03:30:00||86.57||86.57||86.57||86.52|0
1616729700000|2021-03-26 03:35:00||86.62||86.57||86.62||86.57|0
1616730000000|2021-03-26 03:40:00||86.62||86.62||86.62||86.57|0
1616730300000|2021-03-26 03:45:00||86.57||86.57||86.62||86.52|0
1616730600000|2021-03-26 03:50:00||86.52||86.52||86.57||86.47|0
1616730900000|2021-03-26 03:55:00||86.57||86.52||86.57||86.52|0
1616731200000|2021-03-26 04:00:00||86.57||86.57||86.57||86.52|0
1616731500000|2021-03-26 04:05:00|86.94|86.62|86.94|86.62|86.94|86.62|86.94|86.57|0
1616731800000|2021-03-26 04:10:00|87.24|86.57|86.89|86.57|87.24|86.62|86.89|86.57|0
1616732100000|2021-03-26 04:15:00|87.24||86.89||87.24||86.89||0
1616732400000|2021-03-26 04:20:00|87.24|86.52|86.79|86.57|87.24|86.57|86.79|86.52|0
1616732700000|2021-03-26 04:25:00|86.84|86.62|86.84|86.62|86.84|86.62|86.84|86.57|0
1616733000000|2021-03-26 04:30:00||86.57||86.57||86.62||86.52|0
1616733300000|2021-03-26 04:35:00||86.52||86.52||86.57||86.52|0
1616733600000|2021-03-26 04:40:00||86.57||86.52||86.57||86.52|0
1616733900000|2021-03-26 04:45:00||86.57||86.57||86.57||86.57|0
1616734200000|2021-03-26 04:50:00||86.52||86.52||86.57||86.52|0
1616734500000|2021-03-26 04:55:00||86.57||86.57||86.57||86.52|0
1616734800000|2021-03-26 05:00:00||86.62||86.57||86.62||86.57|0
1616735100000|2021-03-26 05:05:00||86.52||86.57||86.57||86.52|0
1616735400000|2021-03-26 05:10:00||86.62||86.62||86.62||86.57|0
1616735700000|2021-03-26 05:15:00||86.57||86.62||86.62||86.57|0
1616736000000|2021-03-26 05:20:00||86.57||86.62||86.62||86.57|0
1616736300000|2021-03-26 05:25:00||86.57||86.57||86.62||86.57|0
1616736600000|2021-03-26 05:30:00|86.89|86.62|86.89|86.62|86.89|86.62|86.89|86.62|0
1616737500000|2021-03-26 05:45:00|86.84|86.57|86.84|86.62|86.84|86.62|86.84|86.57|0
1616737800000|2021-03-26 05:50:00|86.89|86.57|86.84|86.62|86.89|86.62|86.84|86.57|0
1616738100000|2021-03-26 05:55:00|86.89|86.67|86.89|86.67|86.89|86.72|86.89|86.67|0
1616738400000|2021-03-26 06:00:00||86.72||86.77||86.77||86.67|0
1616738700000|2021-03-26 06:05:00|86.99|86.82|86.99|86.72|86.99|86.82|86.99|86.72|100
1616739000000|2021-03-26 06:10:00|86.94|86.67|86.94|86.77|87.04|86.77|86.94|86.67|0
1616739300000|2021-03-26 06:15:00||86.72||86.72||86.72||86.67|0
1616739900000|2021-03-26 06:25:00|87.04|86.87|87.09|86.82|87.24|86.87|87.04|86.72|100
1616740200000|2021-03-26 06:30:00|87.04|86.87|87.14|86.97|87.49|86.97|87.04|86.87|50
1616740500000|2021-03-26 06:35:00|87.19||87.14||87.24||87.14||0
1616740800000|2021-03-26 06:40:00|87.54||87.54||87.54||87.49||0
1616741100000|2021-03-26 06:45:00|87.49||87.14||87.49||87.14||20
1616741700000|2021-03-26 06:55:00|87.04|86.92|87.14|86.97|87.14|86.97|87.04|86.87|4
1616742000000|2021-03-26 07:00:00|87.09|86.92|86.82|86.74|87.09|86.92|86.72|86.64|980
1616742300000|2021-03-26 07:05:00|86.87|86.69|86.92|86.84|86.97|86.89|86.87|86.69|316
1616742600000|2021-03-26 07:10:00|86.97|86.79|86.92|86.84|86.97|86.84|86.87|86.79|77
1616742900000|2021-03-26 07:15:00|86.97|86.79|86.92|86.84|86.97|86.84|86.92|86.79|4
1616743200000|2021-03-26 07:20:00|86.97|86.89|86.97|86.89|86.97|86.89|86.97|86.89|11
1616743500000|2021-03-26 07:25:00|86.92|86.84|87.07|86.94|87.07|86.99|86.92|86.84|189
1616743800000|2021-03-26 07:30:00|87.12|86.99|87.17|87.04|87.17|87.09|87.07|86.99|581
1616744100000|2021-03-26 07:35:00|87.12|87.09|87.07|86.99|87.12|87.09|87.07|86.99|161
1616744400000|2021-03-26 07:40:00|86.97|86.89|87.07|86.94|87.07|86.99|86.97|86.89|371
1616744700000|2021-03-26 07:45:00|87.02|86.99|87.07|86.99|87.07|86.99|87.02|86.99|21
1616745000000|2021-03-26 07:50:00|87.02|86.89|87.02|86.89|87.02|86.89|87.02|86.89|148
1616745300000|2021-03-26 07:55:00|86.97|86.84|86.87|86.74|87.02|86.89|86.82|86.74|400
1616745600000|2021-03-26 08:00:00|86.82|86.79|87.07|86.99|87.47|87.34|86.82|86.79|3105
1616745900000|2021-03-26 08:05:00|87.12|87.04|87.32|87.24|87.42|87.34|87.12|86.99|2388
1616746200000|2021-03-26 08:10:00|87.37|87.19|87.02|86.89|87.37|87.24|86.97|86.89|952
1616746500000|2021-03-26 08:15:00|86.97|86.94|87.12|87.04|87.22|87.14|86.97|86.89|3214
1616746800000|2021-03-26 08:20:00|87.07|86.99|87.27|87.19|87.32|87.24|87.07|86.99|1666
1616747100000|2021-03-26 08:25:00|87.32|87.24|87.17|87.09|87.32|87.24|87.17|87.09|1303
1616747400000|2021-03-26 08:30:00|87.12|87.04|86.97|86.89|87.22|87.14|86.97|86.89|2699
1616747700000|2021-03-26 08:35:00|86.92|86.84|86.87|86.79|86.97|86.89|86.82|86.74|968
1616748000000|2021-03-26 08:40:00|86.82|86.74|86.92|86.79|86.92|86.84|86.82|86.74|513
1616748300000|2021-03-26 08:45:00|86.87|86.84|86.92|86.84|86.97|86.84|86.82|86.74|387
1616748600000|2021-03-26 08:50:00|86.87|86.79|86.82|86.74|86.92|86.84|86.72|86.64|935
1616748900000|2021-03-26 08:55:00|86.77|86.69|86.77|86.69|86.82|86.74|86.62|86.54|584
1616749200000|2021-03-26 09:00:00|86.72|86.64|86.82|86.74|86.92|86.84|86.72|86.64|1346
1616749500000|2021-03-26 09:05:00|86.77|86.69|86.72|86.64|86.82|86.69|86.67|86.59|863
1616749800000|2021-03-26 09:10:00|86.67|86.59|86.77|86.64|86.77|86.69|86.62|86.54|1303
1616750100000|2021-03-26 09:15:00|86.72|86.69|86.72|86.64|86.77|86.69|86.57|86.49|899
1616750400000|2021-03-26 09:20:00|86.77|86.69|86.77|86.69|86.82|86.74|86.72|86.64|679
1616750700000|2021-03-26 09:25:00|86.82|86.74|86.72|86.64|86.82|86.74|86.72|86.64|935
1616751000000|2021-03-26 09:30:00|86.67|86.59|86.42|86.34|86.72|86.59|86.42|86.34|1387
1616751300000|2021-03-26 09:35:00|86.47|86.39|86.47|86.39|86.52|86.44|86.37|86.29|749
1616751600000|2021-03-26 09:40:00|86.42|86.34|86.62|86.49|86.62|86.54|86.42|86.29|924
1616751900000|2021-03-26 09:45:00|86.57|86.54|86.57|86.49|86.62|86.54|86.52|86.44|768
1616752200000|2021-03-26 09:50:00|86.52|86.44|86.62|86.54|86.67|86.54|86.52|86.44|638
1616752500000|2021-03-26 09:55:00|86.67|86.59|86.52|86.44|86.67|86.59|86.52|86.39|890
1616752800000|2021-03-26 10:00:00|86.57|86.39|86.52|86.44|86.67|86.59|86.52|86.39|1561
1616753100000|2021-03-26 10:05:00|86.47|86.39|86.47|86.39|86.52|86.44|86.37|86.29|185
1616753400000|2021-03-26 10:10:00|86.42|86.34|86.42|86.34|86.47|86.39|86.42|86.34|212
1616753700000|2021-03-26 10:15:00|86.37|86.29|86.32|86.24|86.42|86.34|86.32|86.24|445
1616754000000|2021-03-26 10:20:00|86.37|86.29|86.37|86.29|86.37|86.29|86.32|86.24|238
1616754300000|2021-03-26 10:25:00|86.42|86.34|86.47|86.39|86.57|86.49|86.42|86.34|1466
1616754600000|2021-03-26 10:30:00|86.42|86.34|86.32|86.24|86.42|86.34|86.32|86.24|1088
1616754900000|2021-03-26 10:35:00|86.27|86.19|86.27|86.19|86.32|86.24|86.22|86.14|547
1616755200000|2021-03-26 10:40:00|86.22|86.14|86.22|86.09|86.22|86.19|86.17|86.09|453
1616755500000|2021-03-26 10:45:00|86.17|86.14|86.52|86.39|86.52|86.39|86.17|86.14|2566
1616755800000|2021-03-26 10:50:00|86.47|86.44|86.72|86.64|86.72|86.64|86.47|86.44|2659
1616756100000|2021-03-26 10:55:00|86.57|86.49|86.67|86.54|86.67|86.59|86.57|86.49|3285
1616756400000|2021-03-26 11:00:00|86.62|86.59|86.82|86.74|86.87|86.79|86.62|86.54|1602
1616756700000|2021-03-26 11:05:00|86.87|86.79|86.82|86.74|86.92|86.84|86.82|86.74|1164
1616757000000|2021-03-26 11:10:00|86.87|86.79|86.82|86.74|86.87|86.79|86.77|86.69|626
1616757300000|2021-03-26 11:15:00|86.77|86.69|86.72|86.64|86.82|86.74|86.72|86.64|1968
1616757600000|2021-03-26 11:20:00|86.77|86.69|86.67|86.59|86.77|86.69|86.62|86.54|2978
1616757900000|2021-03-26 11:25:00|86.72|86.64|86.67|86.59|86.77|86.69|86.67|86.59|1183
1616758200000|2021-03-26 11:30:00|86.72|86.64|86.72|86.64|86.72|86.64|86.62|86.54|1336
1616758500000|2021-03-26 11:35:00|86.77|86.69|86.77|86.69|86.82|86.74|86.77|86.69|1332
1616758800000|2021-03-26 11:40:00|86.72|86.64|86.72|86.64|86.77|86.69|86.67|86.59|443
1616759100000|2021-03-26 11:45:00|86.67|86.59|86.67|86.59|86.67|86.59|86.67|86.59|120
1616759400000|2021-03-26 11:50:00|86.62|86.54|86.67|86.59|86.72|86.64|86.57|86.49|1679
1616759700000|2021-03-26 11:55:00|86.72|86.64|86.77|86.69|86.82|86.74|86.72|86.64|4380
1616760000000|2021-03-26 12:00:00|86.82|86.74|86.92|86.84|86.92|86.84|86.77|86.69|1516
1616760300000|2021-03-26 12:05:00|86.87|86.79|87.02|86.94|87.02|86.94|86.82|86.74|3407
1616760600000|2021-03-26 12:10:00|86.97|86.89|86.97|86.89|87.02|86.94|86.97|86.89|1174
1616760900000|2021-03-26 12:15:00|86.92|86.84|86.92|86.84|86.92|86.84|86.82|86.74|600
1616761200000|2021-03-26 12:20:00|86.97|86.89|86.92|86.84|86.97|86.89|86.92|86.84|196
1616761500000|2021-03-26 12:25:00|86.87|86.79|86.87|86.74|86.92|86.84|86.82|86.74|670
1616761800000|2021-03-26 12:30:00|86.82|86.69|86.72|86.64|86.82|86.74|86.72|86.64|745
1616762100000|2021-03-26 12:35:00|86.77|86.69|86.67|86.59|86.77|86.69|86.67|86.59|255
1616762400000|2021-03-26 12:40:00|86.72|86.64|86.67|86.59|86.72|86.64|86.67|86.59|5422
1616762700000|2021-03-26 12:45:00|86.72|86.64|86.82|86.74|86.87|86.74|86.72|86.64|203
1616763000000|2021-03-26 12:50:00|86.77|86.69|86.77|86.69|86.82|86.74|86.72|86.64|1153
1616763300000|2021-03-26 12:55:00|86.82|86.74|86.82|86.74|86.87|86.74|86.77|86.69|264
1616763600000|2021-03-26 13:00:00|86.87|86.79|86.82|86.74|86.87|86.79|86.77|86.69|1553
1616763900000|2021-03-26 13:05:00|86.77|86.69|86.82|86.74|86.82|86.74|86.72|86.64|112
1616764200000|2021-03-26 13:10:00|86.87|86.79|86.92|86.84|86.92|86.84|86.87|86.79|288
1616764500000|2021-03-26 13:15:00|86.87|86.79|86.92|86.84|86.92|86.84|86.87|86.79|167
1616764800000|2021-03-26 13:20:00|86.87|86.79|86.92|86.84|86.92|86.84|86.87|86.79|92
1616765100000|2021-03-26 13:25:00|86.97|86.89|87.02|86.89|87.02|86.94|86.92|86.84|1872
1616765400000|2021-03-26 13:30:00|86.97|86.94|87.12|87.04|87.22|87.14|86.97|86.89|2580
1616765700000|2021-03-26 13:35:00|87.17|87.09|87.22|87.14|87.22|87.14|87.07|86.99|1730
1616766000000|2021-03-26 13:40:00|87.17|87.09|87.22|87.14|87.27|87.19|87.12|87.04|1499
1616766300000|2021-03-26 13:45:00|87.27|87.19|87.27|87.19|87.32|87.24|87.22|87.14|808
1616766600000|2021-03-26 13:50:00|87.32|87.24|87.17|87.09|87.32|87.24|87.12|87.04|1194
1616766900000|2021-03-26 13:55:00|87.22|87.14|87.32|87.24|87.32|87.24|87.17|87.09|1091
1616767200000|2021-03-26 14:00:00|87.37|87.29|87.27|87.19|87.37|87.29|87.22|87.14|1821
1616767500000|2021-03-26 14:05:00|87.32|87.24|87.12|87.04|87.32|87.24|87.12|87.04|342
1616767800000|2021-03-26 14:10:00|87.17|87.09|87.32|87.24|87.32|87.24|87.17|87.09|1656
1616768100000|2021-03-26 14:15:00|87.27|87.19|87.32|87.24|87.32|87.24|87.27|87.19|237
1616768400000|2021-03-26 14:20:00|87.37|87.19|87.42|87.34|87.42|87.34|87.32|87.19|2119
1616768700000|2021-03-26 14:25:00|87.47|87.39|87.42|87.34|87.47|87.39|87.37|87.29|242
1616769000000|2021-03-26 14:30:00|87.47|87.39|87.47|87.39|87.52|87.44|87.37|87.29|1799
1616769300000|2021-03-26 14:35:00|87.42|87.34|87.27|87.19|87.47|87.34|87.27|87.19|7077
1616769600000|2021-03-26 14:40:00|87.32|87.24|87.42|87.34|87.47|87.39|87.32|87.24|1733
1616769900000|2021-03-26 14:45:00|87.37|87.29|87.07|86.99|87.37|87.29|87.02|86.94|1972
1616770200000|2021-03-26 14:50:00|87.02|86.94|86.97|86.89|87.12|87.04|86.92|86.84|1914
1616770500000|2021-03-26 14:55:00|86.92|86.84|87.02|86.94|87.07|86.99|86.82|86.74|8322
1616770800000|2021-03-26 15:00:00|87.07|86.99|86.92|86.84|87.07|86.99|86.92|86.79|1422
1616771100000|2021-03-26 15:05:00|86.97|86.89|86.87|86.79|86.97|86.89|86.87|86.79|1214
1616771400000|2021-03-26 15:10:00|86.82|86.74|86.67|86.59|86.82|86.74|86.67|86.59|1472
1616771700000|2021-03-26 15:15:00|86.62|86.54|86.62|86.54|86.72|86.64|86.57|86.49|2855
1616772000000|2021-03-26 15:20:00|86.67|86.59|86.67|86.59|86.72|86.64|86.62|86.54|1267
1616772300000|2021-03-26 15:25:00|86.72|86.64|86.97|86.89|86.97|86.89|86.72|86.64|3838
1616772600000|2021-03-26 15:30:00|87.02|86.94|86.97|86.89|87.02|86.94|86.87|86.79|574
1616772900000|2021-03-26 15:35:00|87.02|86.94|86.87|86.79|87.02|86.94|86.87|86.79|768
1616773200000|2021-03-26 15:40:00|86.82|86.74|86.87|86.79|86.92|86.84|86.82|86.74|474
1616773500000|2021-03-26 15:45:00|86.82|86.74|86.87|86.79|86.87|86.79|86.77|86.69|765
1616773800000|2021-03-26 15:50:00|86.82|86.74|86.72|86.64|86.87|86.79|86.67|86.59|739
1616774100000|2021-03-26 15:55:00|86.67|86.59|86.62|86.54|86.72|86.64|86.62|86.54|1175
1616774400000|2021-03-26 16:00:00|86.57|86.49|86.67|86.59|86.77|86.69|86.57|86.49|2237
1616774700000|2021-03-26 16:05:00|86.62|86.54|86.67|86.59|86.67|86.59|86.57|86.49|949
1616775000000|2021-03-26 16:10:00|86.62|86.54|86.72|86.64|86.72|86.64|86.62|86.54|665
1616775300000|2021-03-26 16:15:00|86.67|86.59|86.67|86.59|86.72|86.64|86.62|86.54|254
1616775600000|2021-03-26 16:20:00|86.62|86.54|86.67|86.59|86.67|86.59|86.62|86.54|1042
1616775900000|2021-03-26 16:25:00|86.72|86.64|86.72|86.64|86.77|86.69|86.67|86.59|4412
1616776200000|2021-03-26 16:30:00|86.77|86.69|86.67|86.59|86.77|86.69|86.62|86.54|3911
1616776500000|2021-03-26 16:35:00|86.72|86.64|86.82|86.74|86.87|86.79|86.72|86.64|3945
1616776800000|2021-03-26 16:40:00|86.87|86.79|86.97|86.84|86.97|86.89|86.87|86.79|1397
1616777100000|2021-03-26 16:45:00|86.92|86.89|86.97|86.89|86.97|86.89|86.92|86.84|931
1616777400000|2021-03-26 16:50:00|87.02||86.97||87.02||86.97||390
1616777700000|2021-03-26 16:55:00|86.92|86.84|86.87|86.79|86.92|86.84|86.87|86.79|18329
1616778000000|2021-03-26 17:00:00|86.92|86.84|86.92|86.84|86.97|86.89|86.92|86.84|788
1616778600000|2021-03-26 17:10:00|86.87|86.79|86.82|86.69|86.87|86.79|86.82|86.69|253
1616778900000|2021-03-26 17:15:00|86.87|86.74|86.87|86.79|86.87|86.79|86.82|86.74|663
1616779200000|2021-03-26 17:20:00|86.82|86.74|86.77|86.69|86.82|86.74|86.77|86.69|273
1616779500000|2021-03-26 17:25:00|86.82||86.77||86.82||86.77||440
1616779800000|2021-03-26 17:30:00|86.82|86.74|86.82|86.74|86.82|86.74|86.82|86.74|1
1616780100000|2021-03-26 17:35:00|86.77|86.69|86.82|86.74|86.87|86.74|86.77|86.69|287
1616780400000|2021-03-26 17:40:00|86.77|86.69|86.77|86.69|86.77|86.69|86.77|86.69|294
1616780700000|2021-03-26 17:45:00|86.72|86.64|86.62|86.54|86.72|86.64|86.62|86.54|657
1616781000000|2021-03-26 17:50:00|86.67|86.59|86.67|86.59|86.67|86.59|86.62|86.54|296
1616781300000|2021-03-26 17:55:00|86.72|86.54|86.62|86.54|86.72|86.54|86.62|86.54|174
1616781600000|2021-03-26 18:00:00|86.67|86.49|86.67|86.54|86.72|86.59|86.62|86.49|3083
1616781900000|2021-03-26 18:05:00|86.62|86.59|86.62|86.49|86.67|86.59|86.57|86.49|32
1616782200000|2021-03-26 18:10:00|86.57|86.54|86.57|86.49|86.62|86.54|86.57|86.49|43
1616782500000|2021-03-26 18:15:00|86.52|86.44|86.52|86.44|86.57|86.49|86.52|86.44|223
1616782800000|2021-03-26 18:20:00|86.57|86.49|86.67|86.54|86.67|86.59|86.57|86.44|68
1616783100000|2021-03-26 18:25:00||86.59||86.59||86.59||86.54|15
1616783400000|2021-03-26 18:30:00|86.72|86.54|86.72|86.59|86.72|86.64|86.67|86.54|17
1616783700000|2021-03-26 18:35:00|86.67|86.64|86.67|86.59|86.72|86.64|86.67|86.59|21
1616784000000|2021-03-26 18:40:00|86.72|86.54|86.67|86.54|86.72|86.59|86.67|86.54|5
1616784300000|2021-03-26 18:45:00|86.62|86.59|86.57|86.44|86.67|86.59|86.57|86.44|58
1616784600000|2021-03-26 18:50:00|86.62|86.49|86.67|86.54|86.72|86.59|86.57|86.44|23
1616784900000|2021-03-26 18:55:00|86.62|86.59|86.72|86.64|86.72|86.64|86.62|86.54|138
1616785200000|2021-03-26 19:00:00|86.77|86.59|86.77|86.64|86.77|86.69|86.77|86.59|95
1616785500000|2021-03-26 19:05:00|86.72|86.69|86.72|86.64|86.77|86.69|86.72|86.64|28
1616785800000|2021-03-26 19:10:00|86.77|86.69|86.77|86.69|86.77|86.69|86.72|86.64|21
1616786100000|2021-03-26 19:15:00|86.72|86.64|86.77|86.69|86.77|86.69|86.72|86.64|110
1616786400000|2021-03-26 19:20:00||86.64||86.64||86.64||86.64|0
1616786700000|2021-03-26 19:25:00|86.72||86.77||86.77||86.72||58
1616787000000|2021-03-26 19:30:00||86.69||86.69||86.69||86.64|2
1616787300000|2021-03-26 19:35:00|86.87|86.64|86.92|86.84|86.97|86.89|86.87|86.64|352
1616787600000|2021-03-26 19:40:00|86.97|86.89|86.97|86.84|87.02|86.89|86.92|86.84|83
1616787900000|2021-03-26 19:45:00|87.02|86.89|87.02|86.89|87.02|86.89|86.97|86.89|56
1616788200000|2021-03-26 19:50:00|86.97|86.94|87.12|86.99|87.12|87.04|86.97|86.89|116
1616788500000|2021-03-26 19:55:00|87.17|87.04|87.32|87.19|87.37|87.24|87.12|86.99|173
1616994600000|2021-03-29 05:10:00|87.29|86.47|86.44|86.27|87.29|86.47|86.44|86.12|20
1616994900000|2021-03-29 05:15:00|86.39|86.17|86.39|86.12|86.44|86.17|86.39|86.12|6
1616995200000|2021-03-29 05:20:00|86.44||86.39||86.44||86.29||2
1616995500000|2021-03-29 05:25:00|86.44||86.44||86.44||86.44||0
1616995800000|2021-03-29 05:30:00|86.39||86.39||86.39||86.39||0
1616996100000|2021-03-29 05:35:00|86.19|86.07|85.94|85.67|86.19|86.07|85.94|85.57|187
1616996400000|2021-03-29 05:40:00|85.74|85.62|85.94|85.52|85.94|85.72|85.74|85.47|64
1616996700000|2021-03-29 05:45:00|85.89|85.47|85.89|85.57|85.89|85.77|85.89|85.47|0
1616997000000|2021-03-29 05:50:00|85.84|85.72|85.89|85.67|85.89|85.77|85.74|85.57|36
1616997300000|2021-03-29 05:55:00|85.94|85.72|85.94|85.72|86.04|85.87|85.89|85.67|2165
1616997600000|2021-03-29 06:00:00|85.92|85.77|85.77|85.69|85.92|85.84|85.77|85.69|82
1616997900000|2021-03-29 06:05:00|85.82|85.64|85.87|85.74|85.87|85.79|85.67|85.59|620
1616998200000|2021-03-29 06:10:00|85.82|85.69|85.57|85.44|85.82|85.74|85.57|85.44|118
1616998500000|2021-03-29 06:15:00|85.62|85.49|85.72|85.64|85.72|85.64|85.62|85.49|174
1616998800000|2021-03-29 06:20:00|85.77|85.69|85.87|85.74|85.87|85.74|85.77|85.69|144
1616999100000|2021-03-29 06:25:00|85.92|85.79|85.92|85.84|85.92|85.84|85.87|85.79|54
1616999400000|2021-03-29 06:30:00|85.97|85.89|85.87|85.79|85.97|85.89|85.82|85.74|1333
1616999700000|2021-03-29 06:35:00|85.92|85.74|85.82|85.69|85.92|85.79|85.82|85.69|337
1617000000000|2021-03-29 06:40:00|85.77|85.74|85.87|85.79|85.87|85.79|85.77|85.64|72
1617000300000|2021-03-29 06:45:00||85.74||85.74||85.79||85.74|10
1617000600000|2021-03-29 06:50:00|85.92|85.79|85.92|85.79|85.92|85.84|85.92|85.74|665
1617000900000|2021-03-29 06:55:00|85.87|85.84|85.92|85.84|85.92|85.84|85.87|85.79|663
1617001200000|2021-03-29 07:00:00|86.02|85.94|86.07|85.99|86.12|85.99|85.92|85.84|3665
1617001500000|2021-03-29 07:05:00|86.12|86.04|85.92|85.84|86.12|86.04|85.87|85.79|1802
1617001800000|2021-03-29 07:10:00|85.87|85.79|86.02|85.94|86.07|85.99|85.87|85.79|2402
1617002100000|2021-03-29 07:15:00|86.07|85.99|85.87|85.79|86.07|85.99|85.87|85.79|1256
1617002400000|2021-03-29 07:20:00|85.92|85.84|85.97|85.89|86.07|85.99|85.92|85.84|1359
1617002700000|2021-03-29 07:25:00|86.02|85.84|85.97|85.89|86.02|85.94|85.87|85.79|1505
1617003000000|2021-03-29 07:30:00|85.92|85.84|85.67|85.59|85.97|85.84|85.67|85.59|1040
1617003300000|2021-03-29 07:35:00|85.62|85.54|85.67|85.54|85.67|85.59|85.57|85.49|2692
1617003600000|2021-03-29 07:40:00|85.62|85.59|85.52|85.44|85.67|85.59|85.52|85.44|3252
1617003900000|2021-03-29 07:45:00|85.47|85.39|85.82|85.74|85.82|85.74|85.47|85.39|2159
1617004200000|2021-03-29 07:50:00|85.87|85.79|85.87|85.79|85.97|85.89|85.82|85.74|1116
1617004500000|2021-03-29 07:55:00|85.82|85.74|85.77|85.69|85.87|85.79|85.67|85.59|1829
1617004800000|2021-03-29 08:00:00|85.82|85.74|85.57|85.49|85.82|85.74|85.57|85.49|974
1617005100000|2021-03-29 08:05:00|85.52|85.44|85.47|85.39|85.52|85.44|85.47|85.39|1571
1617005400000|2021-03-29 08:10:00|85.52|85.44|85.47|85.39|85.57|85.44|85.42|85.34|965
1617005700000|2021-03-29 08:15:00|85.42|85.34|85.27|85.14|85.47|85.39|85.27|85.14|893
1617006000000|2021-03-29 08:20:00|85.22|85.19|85.37|85.29|85.42|85.29|85.22|85.19|487
1617006300000|2021-03-29 08:25:00|85.42|85.34|85.47|85.39|85.52|85.44|85.42|85.34|623
1617006600000|2021-03-29 08:30:00|85.52|85.44|85.42|85.34|85.52|85.44|85.42|85.34|857
1617006900000|2021-03-29 08:35:00|85.37|85.29|85.32|85.24|85.42|85.34|85.27|85.19|764
1617007200000|2021-03-29 08:40:00|85.42|85.34|85.42|85.34|85.47|85.39|85.42|85.34|1909
1617007500000|2021-03-29 08:45:00|85.37|85.29|85.47|85.39|85.52|85.44|85.37|85.29|614
1617007800000|2021-03-29 08:50:00|85.52|85.44|85.42|85.34|85.52|85.44|85.42|85.34|127
1617008100000|2021-03-29 08:55:00|85.37|85.29|85.42|85.34|85.42|85.34|85.37|85.29|370
1617008400000|2021-03-29 09:00:00|85.37|85.29|85.42|85.34|85.47|85.39|85.37|85.29|458
1617008700000|2021-03-29 09:05:00|85.47|85.29|85.42|85.34|85.47|85.39|85.37|85.29|374
1617009000000|2021-03-29 09:10:00|85.37|85.29|85.47|85.39|85.52|85.44|85.37|85.29|921
1617009300000|2021-03-29 09:15:00|85.42|85.34|85.37|85.29|85.47|85.39|85.37|85.29|282
1617009600000|2021-03-29 09:20:00|85.42|85.34|85.42|85.34|85.47|85.39|85.37|85.29|483
1617009900000|2021-03-29 09:25:00|85.37|85.29|85.32|85.24|85.42|85.34|85.32|85.24|1210
1617010200000|2021-03-29 09:30:00|85.37|85.29|85.32|85.24|85.37|85.29|85.27|85.19|956
1617010500000|2021-03-29 09:35:00|85.27|85.19|85.32|85.24|85.32|85.24|85.27|85.19|669
1617010800000|2021-03-29 09:40:00|85.37|85.29|85.32|85.24|85.37|85.29|85.32|85.24|155
1617011100000|2021-03-29 09:45:00|85.37|85.29|85.37|85.29|85.42|85.34|85.32|85.24|851
1617011400000|2021-03-29 09:50:00|85.42|85.34|85.52|85.44|85.57|85.49|85.42|85.34|577
1617011700000|2021-03-29 09:55:00|85.57|85.49|85.57|85.49|85.62|85.54|85.52|85.44|402
1617012000000|2021-03-29 10:00:00|85.62|85.54|85.52|85.44|85.62|85.54|85.52|85.44|567
1617012300000|2021-03-29 10:05:00|85.57|85.49|85.67|85.59|85.67|85.59|85.57|85.49|1494
1617012600000|2021-03-29 10:10:00|85.72|85.64|85.82|85.74|85.82|85.74|85.67|85.59|1503
1617012900000|2021-03-29 10:15:00|85.77|85.69|85.82|85.74|85.82|85.74|85.72|85.64|1490
1617013200000|2021-03-29 10:20:00|85.77|85.69|85.82|85.74|85.87|85.74|85.77|85.69|1148
1617013500000|2021-03-29 10:25:00|85.77|85.69|85.82|85.74|85.87|85.79|85.77|85.69|940
1617013800000|2021-03-29 10:30:00|85.77|85.69|85.87|85.79|85.92|85.79|85.77|85.69|578
1617014100000|2021-03-29 10:35:00|85.92|85.84|85.97|85.89|86.02|85.94|85.87|85.79|2393
1617014400000|2021-03-29 10:40:00|86.02|85.94|85.97|85.89|86.02|85.94|85.97|85.89|437
1617014700000|2021-03-29 10:45:00|85.92|85.84|85.97|85.89|85.97|85.89|85.92|85.84|1917
1617015000000|2021-03-29 10:50:00|86.02|85.94|86.07|85.99|86.07|85.99|86.02|85.94|1961
1617015300000|2021-03-29 10:55:00|86.02|85.94|85.92|85.84|86.02|85.94|85.92|85.84|1214
1617015600000|2021-03-29 11:00:00|85.97|85.89|86.07|85.99|86.07|85.99|85.97|85.84|528
1617015900000|2021-03-29 11:05:00|86.02|85.94|86.07|85.94|86.07|85.99|86.02|85.94|289
1617016200000|2021-03-29 11:10:00|86.02|85.99|85.97|85.84|86.07|85.99|85.92|85.84|236
1617016500000|2021-03-29 11:15:00|85.92|85.89|86.02|85.94|86.02|85.94|85.92|85.84|106
1617016800000|2021-03-29 11:20:00|||||||||78
1617017100000|2021-03-29 11:25:00|86.07|85.99|86.02|85.94|86.07|85.99|86.02|85.94|215
1617017400000|2021-03-29 11:30:00|86.07|85.99|86.17|86.09|86.17|86.09|86.02|85.94|1346
1617017700000|2021-03-29 11:35:00|86.22|86.14|86.17|86.09|86.22|86.14|86.17|86.09|879
1617018000000|2021-03-29 11:40:00|86.22|86.14|86.22|86.14|86.22|86.14|86.17|86.14|250
1617018300000|2021-03-29 11:45:00|86.27|86.19|86.27|86.19|86.27|86.19|86.17|86.09|2949
1617018600000|2021-03-29 11:50:00|86.32|86.24|86.27|86.19|86.32|86.24|86.27|86.19|923
1617018900000|2021-03-29 11:55:00|86.22|86.14|86.27|86.19|86.27|86.19|86.22|86.14|88
1617019200000|2021-03-29 12:00:00|86.32|86.24|86.32|86.24|86.37|86.29|86.32|86.24|183
1617019500000|2021-03-29 12:05:00|86.37|86.29|86.32|86.24|86.37|86.29|86.22|86.14|1547
1617019800000|2021-03-29 12:10:00|86.27|86.19|86.32|86.24|86.32|86.24|86.22|86.14|631
1617020100000|2021-03-29 12:15:00|86.27|86.19|86.07|85.99|86.27|86.19|86.07|85.99|3905
1617020400000|2021-03-29 12:20:00|86.02|85.94|86.07|85.99|86.07|85.99|86.02|85.94|891
1617020700000|2021-03-29 12:25:00|86.12|86.04|86.12|86.04|86.12|86.04|86.07|85.99|304
1617021000000|2021-03-29 12:30:00|86.07|85.99|86.17|86.09|86.17|86.09|86.02|85.94|2240
1617021300000|2021-03-29 12:35:00|86.22|86.14|86.22|86.14|86.22|86.14|86.17|86.09|174
1617021600000|2021-03-29 12:40:00|86.17|86.09|86.27|86.19|86.27|86.19|86.17|86.09|667
1617021900000|2021-03-29 12:45:00|86.22|86.14|86.27|86.19|86.27|86.19|86.22|86.14|230
1617022200000|2021-03-29 12:50:00|86.32|86.24|86.17|86.09|86.32|86.24|86.12|86.04|2223
1617022500000|2021-03-29 12:55:00|86.22|86.14|86.17|86.09|86.22|86.14|86.17|86.09|521
1617022800000|2021-03-29 13:00:00|86.12|86.04|86.12|86.04|86.12|86.04|86.12|86.04|866
1617023100000|2021-03-29 13:05:00|86.17|86.09|86.12|86.04|86.17|86.09|86.12|86.04|436
1617023400000|2021-03-29 13:10:00|86.07|85.99|86.12|86.04|86.12|86.04|86.07|85.99|390
1617023700000|2021-03-29 13:15:00|86.07|85.99|86.12|86.04|86.12|86.04|86.07|85.99|153
1617024000000|2021-03-29 13:20:00|86.07|85.99|86.07|85.99|86.12|86.04|86.07|85.94|320
1617024300000|2021-03-29 13:25:00|86.02|85.94|86.02|85.94|86.07|85.99|85.97|85.89|242
1617024600000|2021-03-29 13:30:00|85.97|85.89|86.07|85.99|86.17|86.09|85.92|85.84|1568
1617024900000|2021-03-29 13:35:00|86.02|85.94|86.12|86.04|86.17|86.09|85.97|85.89|1664
1617025200000|2021-03-29 13:40:00|86.07|85.99|86.27|86.19|86.27|86.19|86.07|85.99|1298
1617025500000|2021-03-29 13:45:00|86.22|86.14|86.17|86.09|86.32|86.24|86.12|86.04|694
1617025800000|2021-03-29 13:50:00|86.12|86.04|86.12|86.04|86.17|86.09|86.12|86.04|703
1617026100000|2021-03-29 13:55:00|86.07|85.99|86.37|86.29|86.37|86.29|86.07|85.99|1804
1617026400000|2021-03-29 14:00:00|86.32|86.24|86.57|86.49|86.62|86.54|86.32|86.24|1237
1617026700000|2021-03-29 14:05:00|86.52|86.44|86.52|86.44|86.62|86.54|86.47|86.39|1459
1617027000000|2021-03-29 14:10:00|86.47|86.39|86.52|86.39|86.62|86.54|86.47|86.39|1312
1617027300000|2021-03-29 14:15:00|86.47|86.34|86.32|86.24|86.47|86.39|86.27|86.19|980
1617027600000|2021-03-29 14:20:00|86.27|86.19|86.22|86.14|86.32|86.24|86.17|86.09|929
1617027900000|2021-03-29 14:25:00|86.27|86.19|86.22|86.14|86.32|86.24|86.22|86.14|2996
1617028200000|2021-03-29 14:30:00|86.17|86.09|86.17|86.09|86.32|86.24|86.17|86.09|14044
1617028500000|2021-03-29 14:35:00|86.12|86.04|86.12|86.04|86.22|86.14|86.12|86.04|1448
1617028800000|2021-03-29 14:40:00|86.07|85.99|85.92|85.84|86.07|85.99|85.92|85.84|896
1617029100000|2021-03-29 14:45:00|85.87|85.79|85.82|85.74|85.97|85.89|85.82|85.74|1714
1617029400000|2021-03-29 14:50:00|85.77|85.69|85.72|85.64|85.82|85.74|85.67|85.59|1719
1617029700000|2021-03-29 14:55:00|85.67|85.59|85.72|85.64|85.77|85.69|85.67|85.59|4842
1617030000000|2021-03-29 15:00:00|85.77|85.69|85.77|85.69|85.87|85.79|85.72|85.64|2628
1617030300000|2021-03-29 15:05:00|85.72|85.64|85.67|85.59|85.77|85.69|85.62|85.54|1349
1617030600000|2021-03-29 15:10:00|85.72|85.64|85.62|85.54|85.77|85.69|85.62|85.54|3093
1617030900000|2021-03-29 15:15:00|85.67|85.59|85.57|85.49|85.72|85.64|85.57|85.49|6387
1617031200000|2021-03-29 15:20:00|85.62|85.54|85.47|85.39|85.62|85.54|85.47|85.39|3492
1617031500000|2021-03-29 15:25:00|85.52|85.44|85.67|85.59|85.67|85.59|85.47|85.39|6221
1617031800000|2021-03-29 15:30:00|85.62|85.54|85.57|85.49|85.72|85.64|85.57|85.49|4183
1617032100000|2021-03-29 15:35:00|85.52|85.44|85.57|85.49|85.67|85.59|85.47|85.39|31763
1617032400000|2021-03-29 15:40:00|85.52|85.44|85.47|85.39|85.52|85.44|85.47|85.39|1854
1617032700000|2021-03-29 15:45:00|85.42|85.34|85.42|85.34|85.42|85.34|85.37|85.24|2611
1617033000000|2021-03-29 15:50:00|85.47|85.39|85.57|85.49|85.57|85.49|85.47|85.39|12188
1617033300000|2021-03-29 15:55:00|85.62|85.54|85.67|85.59|85.67|85.59|85.62|85.54|24422
1617033600000|2021-03-29 16:00:00|85.72|85.64|85.67|85.59|85.72|85.64|85.67|85.59|164
1617033900000|2021-03-29 16:05:00|85.62|85.54|85.62|85.49|85.67|85.59|85.62|85.49|400
1617034200000|2021-03-29 16:10:00|85.67|85.54|85.67|85.54|85.67|85.59|85.62|85.49|136
1617034500000|2021-03-29 16:15:00|85.62|85.59|85.62|85.54|85.67|85.59|85.62|85.54|192
1617034800000|2021-03-29 16:20:00||85.49||85.54||85.54||85.49|61
1617035100000|2021-03-29 16:25:00|85.67|85.49|85.67|85.59|85.72|85.64|85.67|85.49|149
1617035400000|2021-03-29 16:30:00|85.72|85.54|85.87|85.79|85.87|85.79|85.72|85.54|461
1617035700000|2021-03-29 16:35:00|85.92|85.84|85.92|85.84|85.97|85.84|85.92|85.79|0
1617036000000|2021-03-29 16:40:00|85.87|85.79|86.17|86.04|86.17|86.04|85.87|85.79|1061
1617036300000|2021-03-29 16:45:00|86.12|86.09|86.12|86.04|86.17|86.09|86.07|85.99|770
1617036600000|2021-03-29 16:50:00|86.07|85.99|86.12|86.04|86.12|86.04|86.02|85.94|113
1617036900000|2021-03-29 16:55:00|86.17|86.09|86.22|86.09|86.22|86.09|86.17|86.04|182
1617037200000|2021-03-29 17:00:00|86.27|86.14|86.27|86.14|86.27|86.14|86.22|86.09|367
1617037500000|2021-03-29 17:05:00|86.22||86.22||86.27||86.22||2
1617037800000|2021-03-29 17:10:00|86.27|86.19|86.27|86.19|86.27|86.19|86.27|86.19|40
1617038100000|2021-03-29 17:15:00|86.22|86.14|86.27|86.14|86.27|86.14|86.22|86.14|35
1617038400000|2021-03-29 17:20:00|86.22||86.27||86.27||86.22||0
1617038700000|2021-03-29 17:25:00|86.22|86.09|86.22|86.09|86.27|86.09|86.17|86.09|19
1617039000000|2021-03-29 17:30:00|86.17|86.14|86.32|86.19|86.32|86.19|86.17|86.14|12
1617039300000|2021-03-29 17:35:00|86.27|86.14|86.27|86.14|86.27|86.14|86.22|86.14|19
1617039600000|2021-03-29 17:40:00|86.22|86.09|86.22|86.09|86.27|86.09|86.17|86.09|20
1617039900000|2021-03-29 17:45:00|86.17|86.04|86.17|86.04|86.17|86.09|86.17|86.04|84
1617040500000|2021-03-29 17:55:00|86.12|85.99|86.07|85.99|86.12|85.99|86.07|85.99|21
1617040800000|2021-03-29 18:00:00|86.12|85.94|86.12|85.99|86.12|85.99|86.12|85.94|20
1617041100000|2021-03-29 18:05:00|86.17|86.04|86.17|86.04|86.17|86.04|86.17|86.04|4
1617041400000|2021-03-29 18:10:00|86.22|86.09|86.27|86.14|86.27|86.19|86.22|86.09|76
1617041700000|2021-03-29 18:15:00|86.22||86.22||86.22||86.22||0
1617042000000|2021-03-29 18:20:00|86.27||86.27||86.27||86.27||64
1617042600000|2021-03-29 18:30:00|86.22|86.09|86.22|86.09|86.22|86.09|86.22|86.09|42
1617042900000|2021-03-29 18:35:00|86.27|86.14|86.27|86.14|86.27|86.14|86.27|86.14|94
1617043200000|2021-03-29 18:40:00|86.32|86.19|86.37|86.24|86.37|86.24|86.27|86.19|142
1617043500000|2021-03-29 18:45:00|86.32|86.29|86.37|86.24|86.42|86.29|86.32|86.24|24
1617043800000|2021-03-29 18:50:00|86.42|86.29|86.37|86.29|86.42|86.29|86.37|86.29|0
1617044100000|2021-03-29 18:55:00||86.24||86.24||86.24||86.24|10
1617044400000|2021-03-29 19:00:00|86.42|86.29|86.42|86.29|86.42|86.29|86.37|86.24|16
1617044700000|2021-03-29 19:05:00|86.47|86.34|86.47|86.34|86.47|86.34|86.42|86.34|20
1617045000000|2021-03-29 19:10:00|86.42|86.29|86.42|86.29|86.47|86.34|86.42|86.29|14
1617045300000|2021-03-29 19:15:00||86.34||86.29||86.34||86.29|56
1617045600000|2021-03-29 19:20:00|86.47|86.34|86.47|86.34|86.47|86.34|86.47|86.34|15
1617045900000|2021-03-29 19:25:00|86.52|86.39|86.57|86.44|86.57|86.49|86.52|86.39|560
1617046500000|2021-03-29 19:35:00|86.52|86.39|86.52|86.39|86.52|86.39|86.52|86.39|15
1617046800000|2021-03-29 19:40:00|86.47|86.34|86.32|86.24|86.47|86.34|86.32|86.24|6
1617047100000|2021-03-29 19:45:00|86.27|86.19|86.27|86.14|86.27|86.19|86.22|86.14|71
1617047400000|2021-03-29 19:50:00|86.22|86.19|86.32|86.19|86.32|86.19|86.22|86.19|130
1617047700000|2021-03-29 19:55:00|86.37|86.29|86.42|86.19|86.42|86.29|86.37|86.19|442
1617084600000|2021-03-30 06:10:00|86.57|86.44|86.57|86.44|86.57|86.49|86.57|86.44|1
1617084900000|2021-03-30 06:15:00|86.62|86.49|86.77|86.64|86.77|86.64|86.62|86.49|15
1617085200000|2021-03-30 06:20:00|86.82|86.69|86.82|86.74|86.82|86.74|86.77|86.64|158
1617085500000|2021-03-30 06:25:00|86.77|86.69|86.77|86.64|86.77|86.69|86.77|86.64|190
1617085800000|2021-03-30 06:30:00|86.82|86.69|86.62|86.54|86.82|86.69|86.62|86.54|100
1617086100000|2021-03-30 06:35:00|86.67|86.59|86.67|86.59|86.77|86.64|86.67|86.59|326
1617086400000|2021-03-30 06:40:00|86.62|86.49|86.62|86.54|86.62|86.54|86.62|86.49|16
1617086700000|2021-03-30 06:45:00|86.57|86.49|86.57|86.49|86.62|86.54|86.57|86.44|14
1617087000000|2021-03-30 06:50:00||86.44||86.44||86.44||86.44|286
1617087300000|2021-03-30 06:55:00|86.52|86.49|86.47|86.34|86.62|86.49|86.42|86.34|1535
1617087600000|2021-03-30 07:00:00|86.52|86.39|86.62|86.54|86.72|86.64|86.42|86.29|1768
1617087900000|2021-03-30 07:05:00|86.67|86.59|86.77|86.69|86.82|86.74|86.62|86.54|1380
1617088200000|2021-03-30 07:10:00|86.72|86.64|86.87|86.74|86.87|86.79|86.72|86.59|1585
1617088500000|2021-03-30 07:15:00|86.82|86.79|86.87|86.79|86.87|86.79|86.72|86.64|706
1617088800000|2021-03-30 07:20:00|86.82|86.74|87.12|87.04|87.12|87.04|86.77|86.69|2886
1617089100000|2021-03-30 07:25:00|87.07|86.99|87.22|87.14|87.32|87.24|87.07|86.99|4160
1617089400000|2021-03-30 07:30:00|87.27|87.19|87.42|87.34|87.47|87.39|87.17|87.09|3150
1617089700000|2021-03-30 07:35:00|87.47|87.39|87.72|87.59|87.72|87.59|87.42|87.34|3079
1617090000000|2021-03-30 07:40:00|87.67|87.64|87.57|87.49|87.77|87.69|87.47|87.39|3498
1617090300000|2021-03-30 07:45:00|87.52|87.44|87.42|87.34|87.52|87.44|87.42|87.34|1847
1617090600000|2021-03-30 07:50:00|87.37|87.29|87.42|87.34|87.47|87.39|87.37|87.29|1254
1617090900000|2021-03-30 07:55:00|87.37|87.29|87.37|87.24|87.42|87.34|87.32|87.24|979
1617091200000|2021-03-30 08:00:00|87.32|87.29|87.57|87.49|87.57|87.49|87.32|87.24|1145
1617091500000|2021-03-30 08:05:00|87.62|87.44|87.57|87.49|87.72|87.59|87.57|87.44|1204
1617091800000|2021-03-30 08:10:00|87.62|87.54|87.52|87.39|87.62|87.54|87.47|87.39|565
1617092100000|2021-03-30 08:15:00|87.47|87.34|87.52|87.44|87.52|87.44|87.42|87.34|223
1617092400000|2021-03-30 08:20:00|87.47|87.39|87.42|87.34|87.47|87.39|87.37|87.29|678
1617092700000|2021-03-30 08:25:00|87.37|87.29|87.57|87.49|87.57|87.49|87.37|87.29|106
1617093000000|2021-03-30 08:30:00|87.52|87.44|87.32|87.24|87.52|87.44|87.32|87.24|1074
1617093300000|2021-03-30 08:35:00|87.37|87.29|87.22|87.14|87.37|87.29|87.22|87.14|1123
1617093600000|2021-03-30 08:40:00|87.27|87.19|87.07|86.99|87.27|87.19|87.07|86.99|2025
1617093900000|2021-03-30 08:45:00|87.02|86.94|87.12|87.04|87.12|87.04|87.02|86.94|855
1617094200000|2021-03-30 08:50:00|87.07|86.99|87.07|86.99|87.17|87.09|87.07|86.94|1593
1617094500000|2021-03-30 08:55:00|87.02|86.94|86.97|86.89|87.07|86.99|86.97|86.89|1321
1617094800000|2021-03-30 09:00:00|87.02|86.94|87.02|86.94|87.12|87.04|87.02|86.94|642
1617095100000|2021-03-30 09:05:00|87.07|86.99|87.12|87.04|87.22|87.14|87.02|86.94|1150
1617095400000|2021-03-30 09:10:00|87.17|87.09|87.22|87.14|87.27|87.19|87.17|87.09|4528
1617095700000|2021-03-30 09:15:00|87.27|87.19|87.22|87.14|87.27|87.19|87.22|87.14|296
1617096000000|2021-03-30 09:20:00|87.27|87.19|87.32|87.24|87.32|87.24|87.27|87.19|414
1617096300000|2021-03-30 09:25:00|87.27|87.19|87.12|87.04|87.32|87.24|87.07|86.99|926
1617096600000|2021-03-30 09:30:00|87.07|86.99|87.02|86.94|87.12|86.99|86.97|86.89|941
1617096900000|2021-03-30 09:35:00|87.07|86.99|86.97|86.89|87.07|86.99|86.97|86.89|905
1617097200000|2021-03-30 09:40:00|87.02|86.94|86.82|86.74|87.02|86.94|86.82|86.74|2040
1617097500000|2021-03-30 09:45:00|86.87|86.79|86.97|86.89|86.97|86.89|86.87|86.79|901
1617097800000|2021-03-30 09:50:00|87.02|86.84|86.92|86.84|87.02|86.89|86.92|86.84|516
1617098100000|2021-03-30 09:55:00|86.87|86.79|86.92|86.84|86.92|86.84|86.87|86.79|109
1617098400000|2021-03-30 10:00:00|86.87|86.79|86.92|86.84|86.97|86.89|86.87|86.79|306
1617098700000|2021-03-30 10:05:00|86.87|86.79|86.92|86.84|86.92|86.84|86.82|86.74|1342
1617099000000|2021-03-30 10:10:00|86.97|86.89|87.02|86.89|87.02|86.94|86.92|86.84|506
1617099300000|2021-03-30 10:15:00|86.97|86.94|87.17|87.09|87.17|87.09|86.97|86.94|2103
1617099600000|2021-03-30 10:20:00|87.12|87.04|87.12|87.04|87.22|87.09|87.07|86.99|3334
1617099900000|2021-03-30 10:25:00|87.17|87.09|87.22|87.14|87.27|87.19|87.17|87.04|1349
1617100200000|2021-03-30 10:30:00|87.27|87.19|87.27|87.19|87.27|87.19|87.22|87.14|708
1617100500000|2021-03-30 10:35:00|87.22|87.14|87.17|87.09|87.22|87.14|87.17|87.09|764
1617100800000|2021-03-30 10:40:00|87.22|87.14|87.12|87.04|87.22|87.14|87.12|87.04|468
1617101100000|2021-03-30 10:45:00|87.17|87.09|87.12|87.04|87.17|87.09|87.12|87.04|451
1617101400000|2021-03-30 10:50:00|87.17|87.09|87.17|87.09|87.22|87.14|87.12|87.04|651
1617101700000|2021-03-30 10:55:00|87.12|87.04|87.17|87.09|87.17|87.09|87.12|87.04|157
1617102000000|2021-03-30 11:00:00|||||||||55
1617102300000|2021-03-30 11:05:00|||||||||124
1617102600000|2021-03-30 11:10:00|87.12|87.04|87.12|87.04|87.12|87.04|87.07|86.99|527
1617102900000|2021-03-30 11:15:00|87.07|86.99|87.07|86.99|87.07|86.99|87.02|86.94|430
1617103200000|2021-03-30 11:20:00|87.02|86.94|87.07|86.99|87.07|86.99|87.02|86.94|188
1617103500000|2021-03-30 11:25:00|87.02|86.94|87.12|87.04|87.12|87.04|87.02|86.94|1042
1617103800000|2021-03-30 11:30:00|87.07|86.99|87.07|86.99|87.07|86.99|87.07|86.99|127
1617104100000|2021-03-30 11:35:00|86.97|86.89|86.97|86.89|87.02|86.94|86.92|86.84|1804
1617104400000|2021-03-30 11:40:00|86.92|86.84|86.97|86.89|86.97|86.89|86.92|86.84|702
1617104700000|2021-03-30 11:45:00|87.02|86.94|86.92|86.84|87.02|86.94|86.92|86.84|338
1617105000000|2021-03-30 11:50:00|86.97|86.89|87.02|86.94|87.02|86.94|86.92|86.84|107
1617105300000|2021-03-30 11:55:00|86.97|86.89|87.07|86.99|87.07|86.99|86.97|86.89|121
1617105600000|2021-03-30 12:00:00|87.02|86.94|87.07|86.99|87.07|86.99|86.97|86.89|818
1617105900000|2021-03-30 12:05:00|87.02|86.94|87.02|86.94|87.07|86.99|87.02|86.89|302
1617106200000|2021-03-30 12:10:00|87.07|86.99|87.07|86.99|87.07|86.99|87.02|86.94|229
1617106500000|2021-03-30 12:15:00|87.02|86.94|87.12|87.04|87.12|87.04|87.02|86.94|603
1617106800000|2021-03-30 12:20:00|87.07|86.99|87.07|86.99|87.12|87.04|87.02|86.94|470
1617107100000|2021-03-30 12:25:00|87.02|86.94|87.07|86.99|87.07|86.99|87.02|86.94|166
1617107400000|2021-03-30 12:30:00|87.02|86.94|87.07|86.99|87.07|86.99|87.02|86.94|180
1617107700000|2021-03-30 12:35:00|87.02|86.94|87.02|86.94|87.02|86.94|86.97|86.89|227
1617108000000|2021-03-30 12:40:00|86.97|86.89|86.97|86.89|86.97|86.89|86.97|86.89|251
1617108300000|2021-03-30 12:45:00|87.02|86.94|87.17|87.09|87.17|87.09|86.97|86.89|694
1617108600000|2021-03-30 12:50:00|87.22|87.14|87.22|87.14|87.22|87.14|87.22|87.14|560
1617108900000|2021-03-30 12:55:00|87.17|87.09|87.22|87.14|87.22|87.14|87.17|87.09|584
1617109200000|2021-03-30 13:00:00|87.17|87.09|87.22|87.14|87.22|87.14|87.12|87.04|525
1617109500000|2021-03-30 13:05:00|87.27|87.19|87.27|87.19|87.27|87.19|87.22|87.14|846
1617109800000|2021-03-30 13:10:00|87.22|87.14|87.32|87.24|87.32|87.24|87.22|87.14|878
1617110100000|2021-03-30 13:15:00|87.27|87.19|87.37|87.29|87.37|87.29|87.27|87.19|427
1617110400000|2021-03-30 13:20:00|87.32|87.24|87.27|87.19|87.32|87.24|87.22|87.14|1349
1617110700000|2021-03-30 13:25:00|87.32|87.24|87.32|87.24|87.37|87.29|87.27|87.19|433
1617111000000|2021-03-30 13:30:00|87.37|87.19|87.52|87.44|87.62|87.54|87.37|87.19|3151
1617111300000|2021-03-30 13:35:00|87.57|87.49|87.67|87.59|87.67|87.59|87.57|87.49|1179
1617111600000|2021-03-30 13:40:00|87.62|87.54|87.77|87.69|87.77|87.69|87.62|87.54|2515
1617111900000|2021-03-30 13:45:00|87.72|87.64|87.62|87.54|87.77|87.69|87.57|87.49|3499
1617112200000|2021-03-30 13:50:00|87.57|87.49|87.67|87.59|87.67|87.59|87.57|87.49|2325
1617112500000|2021-03-30 13:55:00|87.72|87.64|87.77|87.69|87.77|87.69|87.67|87.59|174
1617112800000|2021-03-30 14:00:00|87.72|87.64|87.72|87.64|87.82|87.69|87.72|87.64|1481
1617113100000|2021-03-30 14:05:00|87.77|87.69|87.82|87.74|87.82|87.74|87.72|87.64|1234
1617113400000|2021-03-30 14:10:00|87.77|87.69|87.77|87.69|87.77|87.69|87.72|87.64|256
1617113700000|2021-03-30 14:15:00|87.72|87.64|87.67|87.59|87.77|87.69|87.62|87.54|710
1617114000000|2021-03-30 14:20:00|87.62|87.54|87.67|87.59|87.67|87.59|87.62|87.54|713
1617114300000|2021-03-30 14:25:00|87.72|87.64|87.72|87.64|87.77|87.69|87.67|87.59|2930
1617114600000|2021-03-30 14:30:00|87.67|87.59|87.87|87.79|87.87|87.79|87.62|87.54|4098
1617114900000|2021-03-30 14:35:00|87.92|87.84|87.97|87.89|87.97|87.89|87.87|87.79|1566
1617115200000|2021-03-30 14:40:00|88.02|87.94|88.07|87.99|88.17|88.09|88.02|87.94|5086
1617115500000|2021-03-30 14:45:00|88.02|87.94|88.02|87.89|88.02|87.94|87.92|87.84|4516
1617115800000|2021-03-30 14:50:00|87.97|87.94|87.87|87.79|88.02|87.94|87.82|87.74|1281
1617116100000|2021-03-30 14:55:00|87.92|87.84|87.87|87.79|87.92|87.84|87.82|87.74|346
1617116400000|2021-03-30 15:00:00|87.92|87.84|88.02|87.89|88.02|87.94|87.87|87.79|640
1617116700000|2021-03-30 15:05:00|87.97|87.84|88.02|87.94|88.02|87.94|87.92|87.84|3068
1617117000000|2021-03-30 15:10:00|87.97|87.89|88.07|87.99|88.12|88.04|87.97|87.89|1369
1617117300000|2021-03-30 15:15:00|88.02|87.94|88.02|87.94|88.07|87.99|88.02|87.94|3247
1617117600000|2021-03-30 15:20:00|88.07|87.99|88.07|87.99|88.07|87.99|88.02|87.94|1286
1617117900000|2021-03-30 15:25:00|88.02|87.94|88.07|87.99|88.07|87.99|87.92|87.84|5536
1617118200000|2021-03-30 15:30:00|88.12|88.04|88.02|87.94|88.12|88.04|87.92|87.84|7278
1617118500000|2021-03-30 15:35:00|88.07|87.99|87.97|87.89|88.12|88.04|87.97|87.89|3989
1617118800000|2021-03-30 15:40:00|88.02|87.94|88.02|87.94|88.02|87.94|87.97|87.89|839
1617119100000|2021-03-30 15:45:00|88.07|87.99|88.02|87.94|88.07|87.99|88.02|87.94|897
1617119400000|2021-03-30 15:50:00|88.07|87.99|88.02|87.94|88.07|87.99|88.02|87.94|76
1617119700000|2021-03-30 15:55:00|||||||||4
1617120000000|2021-03-30 16:00:00|88.07|87.99|88.02|87.94|88.07|87.99|88.02|87.94|507
1617120300000|2021-03-30 16:05:00|88.07|87.99|88.02|87.94|88.07|87.99|88.02|87.94|545
1617120600000|2021-03-30 16:10:00|88.07|87.99|88.07|87.99|88.07|87.99|88.07|87.94|251
1617120900000|2021-03-30 16:15:00|||||||||124
1617121200000|2021-03-30 16:20:00|88.02|87.94|87.97|87.84|88.02|87.99|87.97|87.84|748
1617121500000|2021-03-30 16:25:00|87.92|87.89|87.92|87.84|87.97|87.89|87.92|87.84|530
1617121800000|2021-03-30 16:30:00|87.97|87.89|87.97|87.89|87.97|87.89|87.92|87.89|8
1617122100000|2021-03-30 16:35:00|87.92|87.84|88.02|87.89|88.02|87.94|87.92|87.84|443
1617122400000|2021-03-30 16:40:00|87.97||87.97||88.02||87.97||192
1617122700000|2021-03-30 16:45:00|88.02|87.94|87.97|87.84|88.02|87.94|87.97|87.84|209
1617123000000|2021-03-30 16:50:00|87.92||87.92||87.92||87.92||0
1617123300000|2021-03-30 16:55:00|87.97|87.89|87.97|87.89|87.97|87.89|87.97|87.89|351
1617123600000|2021-03-30 17:00:00|87.92|87.84|87.92|87.84|87.97|87.89|87.92|87.79|103
1617123900000|2021-03-30 17:05:00|87.97|87.79|87.92|87.84|87.97|87.84|87.92|87.79|204
1617124200000|2021-03-30 17:10:00||87.79||87.84||87.84||87.79|2
1617124500000|2021-03-30 17:15:00||87.79||87.84||87.84||87.79|92
1617124800000|2021-03-30 17:20:00|||||||||239
1617125100000|2021-03-30 17:25:00||87.79||87.84||87.84||87.79|207
1617125400000|2021-03-30 17:30:00|87.87|87.79|87.92|87.84|87.92|87.84|87.87|87.79|242
1617125700000|2021-03-30 17:35:00|87.87|87.79|87.87|87.79|87.92|87.84|87.87|87.79|315
1617126000000|2021-03-30 17:40:00|87.92|87.84|87.92|87.84|87.92|87.84|87.87|87.79|34
1617126300000|2021-03-30 17:45:00|87.87|87.79|87.92|87.79|87.92|87.84|87.87|87.79|60
1617126600000|2021-03-30 17:50:00|87.87||87.87||87.92||87.87||33
1617126900000|2021-03-30 17:55:00|87.92|87.84|87.92|87.79|87.92|87.84|87.87|87.79|66
1617127200000|2021-03-30 18:00:00|87.87||87.87||87.87||87.87||3
1617127500000|2021-03-30 18:05:00|87.92|87.84|87.92|87.79|87.92|87.84|87.87|87.79|278
1617127800000|2021-03-30 18:10:00|87.87|87.84|87.92|87.84|87.92|87.84|87.87|87.79|188
1617128100000|2021-03-30 18:15:00|87.97|87.79|88.02|87.89|88.02|87.89|87.92|87.79|170
1617128400000|2021-03-30 18:20:00|87.97|87.94|87.97|87.89|88.02|87.94|87.97|87.89|34
1617128700000|2021-03-30 18:25:00|88.02|87.94|88.02|87.94|88.02|87.94|88.02|87.94|9
1617129000000|2021-03-30 18:30:00|87.97|87.89|88.02|87.89|88.02|87.89|87.97|87.89|11
1617129300000|2021-03-30 18:35:00|87.97|87.84|87.97|87.89|88.02|87.89|87.97|87.84|5
1617129600000|2021-03-30 18:40:00|87.92|87.84|87.92|87.84|87.92|87.89|87.92|87.79|47
1617129900000|2021-03-30 18:45:00|87.97|87.79|87.92|87.79|87.97|87.79|87.87|87.74|382
1617130200000|2021-03-30 18:50:00|87.97|87.84|87.97|87.89|88.02|87.89|87.97|87.84|52
1617130500000|2021-03-30 18:55:00|88.02|87.94|88.07|87.99|88.07|87.99|87.97|87.94|22
1617130800000|2021-03-30 19:00:00|88.02|87.94|88.12|88.04|88.17|88.04|88.02|87.94|44
1617131100000|2021-03-30 19:05:00|88.07|87.99|88.12|87.99|88.12|88.04|88.07|87.99|13
1617131400000|2021-03-30 19:10:00|88.07|87.94|88.02|87.94|88.12|87.99|88.02|87.89|6
1617131700000|2021-03-30 19:15:00||87.89||87.94||87.94||87.89|2
1617132000000|2021-03-30 19:20:00|88.07|87.99|88.07|87.99|88.07|87.99|88.07|87.94|18
1617132300000|2021-03-30 19:25:00|88.12|88.04|88.17|88.04|88.17|88.09|88.12|88.04|85
1617132600000|2021-03-30 19:30:00|88.22|88.09|88.17|88.09|88.22|88.14|88.17|88.04|26
1617132900000|2021-03-30 19:35:00|88.22|88.14|88.12|87.99|88.22|88.14|88.12|87.99|94
1617133200000|2021-03-30 19:40:00|88.07|88.04|88.02|87.94|88.12|88.04|88.02|87.94|228
1617133500000|2021-03-30 19:45:00|88.07|87.99|88.12|87.99|88.12|87.99|88.02|87.94|384
1617133800000|2021-03-30 19:50:00|88.07|87.94|87.97|87.89|88.07|87.99|87.97|87.84|108
1617134100000|2021-03-30 19:55:00|88.02|87.84|88.02|87.89|88.02|87.94|87.92|87.79|417
1617168300000|2021-03-31 05:25:00|88.34|87.27|88.34|87.32|88.34|87.32|88.34|87.27|0
1617168600000|2021-03-31 05:30:00||87.37||87.37||87.37||87.37|0
1617168900000|2021-03-31 05:35:00|88.54|87.47|88.49|87.52|88.54|87.52|88.49|87.47|1
1617169200000|2021-03-31 05:40:00|88.44||88.49||88.49||88.44||0
1617169500000|2021-03-31 05:45:00|88.54||88.49||88.54||88.49||0
1617169800000|2021-03-31 05:50:00|88.44|87.57|88.39|87.67|88.44|87.67|88.29|87.57|0
1617170100000|2021-03-31 05:55:00|88.34|87.87|88.14|87.97|88.34|88.02|88.14|87.82|18
1617170400000|2021-03-31 06:00:00|88.19|88.02|88.02|87.89|88.19|88.02|87.97|87.89|90
1617170700000|2021-03-31 06:05:00|87.92|87.84|87.92|87.84|87.92|87.84|87.92|87.79|185
1617171000000|2021-03-31 06:10:00|87.97|87.79|87.97|87.84|87.97|87.84|87.92|87.79|6
1617171300000|2021-03-31 06:15:00|87.92|87.89|87.97|87.89|87.97|87.89|87.92|87.89|2
1617171600000|2021-03-31 06:20:00|88.02|87.94|87.97|87.89|88.02|87.94|87.97|87.89|63
1617171900000|2021-03-31 06:25:00|87.92|87.84|87.87|87.79|87.92|87.84|87.87|87.74|109
1617172200000|2021-03-31 06:30:00|87.92||87.92||87.92||87.92||0
1617172500000|2021-03-31 06:35:00|87.87|87.74|87.87|87.79|87.92|87.79|87.87|87.74|0
1617172800000|2021-03-31 06:40:00|87.92|87.74|87.92|87.79|87.92|87.79|87.92|87.74|1
1617173100000|2021-03-31 06:45:00|87.87|87.74|87.87|87.74|87.92|87.74|87.82|87.74|37
1617173400000|2021-03-31 06:50:00|87.82|87.79|87.82|87.69|87.82|87.79|87.77|87.69|19
1617173700000|2021-03-31 06:55:00|87.87|87.74|87.77|87.64|87.92|87.79|87.77|87.64|103
1617174000000|2021-03-31 07:00:00|87.82|87.69|87.82|87.74|87.97|87.84|87.82|87.64|1011
1617174300000|2021-03-31 07:05:00|87.77|87.69|87.92|87.84|87.97|87.89|87.72|87.64|387
1617174600000|2021-03-31 07:10:00|87.87|87.79|87.97|87.89|87.97|87.89|87.77|87.69|758
1617174900000|2021-03-31 07:15:00|88.02|87.94|87.97|87.89|88.02|87.94|87.82|87.74|1362
1617175200000|2021-03-31 07:20:00|88.02|87.84|87.82|87.69|88.02|87.94|87.77|87.69|751
1617175500000|2021-03-31 07:25:00|87.77|87.74|87.72|87.59|87.82|87.74|87.67|87.59|474
1617175800000|2021-03-31 07:30:00|87.67|87.54|87.57|87.49|87.67|87.59|87.57|87.49|1045
1617176100000|2021-03-31 07:35:00|87.52|87.44|87.32|87.24|87.52|87.44|87.27|87.19|3223
1617176400000|2021-03-31 07:40:00|87.37|87.29|87.47|87.39|87.47|87.39|87.27|87.19|1606
1617176700000|2021-03-31 07:45:00|87.42|87.34|87.47|87.39|87.47|87.39|87.42|87.34|223
1617177000000|2021-03-31 07:50:00|87.42|87.34|87.42|87.34|87.47|87.39|87.37|87.29|1359
1617177300000|2021-03-31 07:55:00|87.47|87.39|87.42|87.34|87.52|87.44|87.37|87.29|694
1617177600000|2021-03-31 08:00:00|87.37|87.29|87.47|87.39|87.47|87.39|87.37|87.29|116
1617177900000|2021-03-31 08:05:00|87.52|87.44|87.57|87.49|87.57|87.49|87.47|87.39|532
1617178200000|2021-03-31 08:10:00|87.52|87.44|87.62|87.54|87.62|87.54|87.52|87.44|643
1617178500000|2021-03-31 08:15:00|87.57|87.49|87.47|87.39|87.62|87.49|87.47|87.39|297
1617178800000|2021-03-31 08:20:00|87.52|87.34|87.42|87.34|87.52|87.39|87.42|87.34|402
1617179100000|2021-03-31 08:25:00|87.47|87.39|87.42|87.34|87.47|87.39|87.37|87.29|322
1617179400000|2021-03-31 08:30:00|87.47|87.39|87.37|87.29|87.47|87.39|87.37|87.29|180
1617179700000|2021-03-31 08:35:00|87.42|87.34|87.57|87.44|87.57|87.44|87.42|87.29|1816
1617180000000|2021-03-31 08:40:00|87.52|87.49|87.47|87.39|87.57|87.49|87.47|87.39|319
1617180300000|2021-03-31 08:45:00|87.52|87.44|87.52|87.44|87.52|87.44|87.52|87.39|80
1617180600000|2021-03-31 08:50:00|87.47|87.39|87.52|87.44|87.52|87.44|87.47|87.39|76
1617180900000|2021-03-31 08:55:00|87.47|87.39|87.47|87.39|87.52|87.44|87.47|87.39|409
1617181200000|2021-03-31 09:00:00|||||||||867
1617181500000|2021-03-31 09:05:00|87.52|87.44|87.42|87.34|87.52|87.44|87.42|87.34|668
1617181800000|2021-03-31 09:10:00|87.47|87.39|87.42|87.34|87.47|87.39|87.42|87.34|428
1617182100000|2021-03-31 09:15:00|87.47|87.39|87.42|87.34|87.47|87.39|87.42|87.34|385
1617182400000|2021-03-31 09:20:00|87.47|87.39|87.42|87.34|87.47|87.39|87.42|87.34|24
1617182700000|2021-03-31 09:25:00|87.47|87.39|87.47|87.39|87.47|87.39|87.42|87.34|49
1617183000000|2021-03-31 09:30:00|||||||||2
1617183300000|2021-03-31 09:35:00|87.42|87.34|87.47|87.39|87.47|87.39|87.42|87.34|191
1617183600000|2021-03-31 09:40:00|87.42|87.34|87.42|87.34|87.47|87.39|87.42|87.34|582
1617183900000|2021-03-31 09:45:00|87.47|87.39|87.47|87.34|87.47|87.39|87.42|87.34|2210
1617184200000|2021-03-31 09:50:00|87.42|87.39|87.37|87.29|87.42|87.39|87.37|87.29|139
1617184500000|2021-03-31 09:55:00|87.32|87.24|87.27|87.19|87.32|87.24|87.22|87.14|668
1617184800000|2021-03-31 10:00:00|87.32|87.24|87.42|87.29|87.42|87.34|87.27|87.19|174
1617185100000|2021-03-31 10:05:00|87.37|87.34|87.42|87.34|87.42|87.34|87.37|87.29|33
1617185400000|2021-03-31 10:10:00|87.47|87.39|87.47|87.39|87.47|87.39|87.42|87.34|214
1617185700000|2021-03-31 10:15:00|87.42|87.34|87.42|87.34|87.47|87.39|87.42|87.29|384
1617186300000|2021-03-31 10:25:00|87.47|87.39|87.47|87.34|87.47|87.39|87.42|87.34|124
1617186600000|2021-03-31 10:30:00|87.42||87.42||87.42||87.42||21
1617186900000|2021-03-31 10:35:00|87.37|87.29|87.42|87.34|87.47|87.39|87.37|87.29|460
1617187200000|2021-03-31 10:40:00|87.47|87.39|87.42|87.34|87.47|87.39|87.42|87.34|474
1617187500000|2021-03-31 10:45:00|87.47|87.39|87.42|87.34|87.47|87.39|87.42|87.34|120
1617188100000|2021-03-31 10:55:00|87.47|87.39|87.47|87.39|87.47|87.39|87.47|87.39|248
1617188400000|2021-03-31 11:00:00|87.42|87.34|87.42|87.34|87.42|87.34|87.32|87.24|3179
1617188700000|2021-03-31 11:05:00|||||||||19
1617189000000|2021-03-31 11:10:00|87.37|87.29|87.42|87.34|87.42|87.34|87.37|87.29|1276
1617189300000|2021-03-31 11:15:00|87.37|87.29|87.42|87.34|87.42|87.34|87.37|87.29|209
1617189600000|2021-03-31 11:20:00|87.37|87.29|87.42|87.34|87.42|87.34|87.37|87.29|264
1617189900000|2021-03-31 11:25:00|||||||||66
1617190200000|2021-03-31 11:30:00|87.47|87.39|87.47|87.39|87.47|87.39|87.47|87.39|168
1617190500000|2021-03-31 11:35:00|87.52|87.44|87.42|87.34|87.52|87.44|87.42|87.34|1011
1617190800000|2021-03-31 11:40:00|||||||||22
1617191100000|2021-03-31 11:45:00|||||||||46
1617191400000|2021-03-31 11:50:00|87.37|87.29|87.32|87.24|87.42|87.34|87.32|87.24|438
1617191700000|2021-03-31 11:55:00|87.37|87.29|87.32|87.24|87.37|87.29|87.32|87.24|2373
1617192000000|2021-03-31 12:00:00|87.37|87.29|87.37|87.29|87.37|87.29|87.32|87.24|332
1617192300000|2021-03-31 12:05:00|87.42|87.34|87.37|87.29|87.42|87.34|87.37|87.29|180
1617192600000|2021-03-31 12:10:00|87.42|87.34|87.42|87.34|87.42|87.34|87.37|87.29|340
1617192900000|2021-03-31 12:15:00|87.37|87.29|87.32|87.24|87.42|87.34|87.32|87.24|202
1617193200000|2021-03-31 12:20:00|87.27|87.19|87.32|87.24|87.32|87.24|87.27|87.19|16
1617193500000|2021-03-31 12:25:00|||||||||26
1617193800000|2021-03-31 12:30:00|87.37|87.29|87.37|87.29|87.37|87.29|87.37|87.24|549
1617194100000|2021-03-31 12:35:00|87.32|87.24|87.32|87.24|87.37|87.29|87.27|87.19|481
1617194400000|2021-03-31 12:40:00|87.37|87.29|87.37|87.24|87.37|87.29|87.32|87.24|3196
1617194700000|2021-03-31 12:45:00|87.32|87.29|87.32|87.24|87.37|87.29|87.32|87.24|418
1617195000000|2021-03-31 12:50:00|87.37|87.29|87.37|87.29|87.37|87.29|87.37|87.24|82
1617195300000|2021-03-31 12:55:00|87.42|87.34|87.47|87.39|87.47|87.39|87.42|87.34|618
1617195600000|2021-03-31 13:00:00|87.42|87.34|87.47|87.39|87.47|87.39|87.42|87.34|1326
1617195900000|2021-03-31 13:05:00|87.42|87.34|87.42|87.34|87.42|87.34|87.42|87.34|841
1617196200000|2021-03-31 13:10:00|87.47|87.39|87.47|87.39|87.47|87.39|87.42|87.34|1025
1617196500000|2021-03-31 13:15:00|87.42|87.34|87.42|87.34|87.47|87.39|87.42|87.34|377
1617196800000|2021-03-31 13:20:00|87.47|87.39|87.47|87.34|87.47|87.39|87.42|87.34|671
1617197100000|2021-03-31 13:25:00|87.42|87.39|87.47|87.39|87.47|87.39|87.42|87.34|468
1617197400000|2021-03-31 13:30:00|87.52|87.44|87.42|87.34|87.52|87.44|87.37|87.29|2525
1617197700000|2021-03-31 13:35:00|87.47|87.39|87.42|87.34|87.47|87.39|87.37|87.29|1213
1617198000000|2021-03-31 13:40:00|87.47|87.39|87.47|87.39|87.47|87.39|87.42|87.29|1618
1617198300000|2021-03-31 13:45:00|87.42|87.34|87.42|87.34|87.47|87.39|87.42|87.34|749
1617198600000|2021-03-31 13:50:00|87.37|87.29|87.37|87.29|87.42|87.34|87.37|87.29|1540
1617198900000|2021-03-31 13:55:00|87.42|87.34|87.47|87.39|87.52|87.44|87.42|87.34|2809
1617199200000|2021-03-31 14:00:00|87.42|87.34|87.37|87.29|87.47|87.39|87.37|87.29|731
1617199500000|2021-03-31 14:05:00|87.32|87.24|87.37|87.29|87.42|87.34|87.32|87.24|1432
1617199800000|2021-03-31 14:10:00|87.32|87.24|87.32|87.24|87.42|87.34|87.32|87.24|2313
1617200100000|2021-03-31 14:15:00|87.37|87.29|87.17|87.09|87.37|87.29|87.17|87.09|1699
1617200400000|2021-03-31 14:20:00|87.12|87.04|87.12|87.04|87.17|87.09|87.07|86.99|2106
1617200700000|2021-03-31 14:25:00|87.07|86.99|87.07|86.99|87.12|87.04|87.07|86.99|494
1617201000000|2021-03-31 14:30:00|87.12|87.04|86.92|86.84|87.12|87.04|86.92|86.84|1065
1617201300000|2021-03-31 14:35:00|86.97|86.89|86.97|86.89|87.02|86.94|86.97|86.89|1862
1617201600000|2021-03-31 14:40:00|87.02|86.94|87.12|87.04|87.12|87.04|86.97|86.89|1325
1617201900000|2021-03-31 14:45:00|87.07|86.99|87.12|86.99|87.17|87.09|87.02|86.94|252
1617202200000|2021-03-31 14:50:00|87.07|87.04|87.02|86.94|87.12|87.04|86.97|86.89|308
1617202500000|2021-03-31 14:55:00|87.07|86.99|87.07|86.99|87.07|86.99|87.02|86.94|490
1617202800000|2021-03-31 15:00:00|87.02|86.94|87.07|86.99|87.12|87.04|86.97|86.89|853
1617203100000|2021-03-31 15:05:00|87.02|86.94|87.12|87.04|87.12|87.04|87.02|86.94|678
1617203400000|2021-03-31 15:10:00|87.07|86.99|87.22|87.14|87.27|87.19|87.07|86.99|941
1617203700000|2021-03-31 15:15:00|87.17|87.09|87.17|87.09|87.22|87.09|87.12|87.04|205
1617204000000|2021-03-31 15:20:00|87.22|87.14|87.22|87.14|87.22|87.14|87.17|87.09|1871
1617204300000|2021-03-31 15:25:00|87.27|87.19|87.02|86.94|87.32|87.24|87.02|86.94|5178
1617204600000|2021-03-31 15:30:00|86.97|86.89|86.92|86.84|87.07|86.99|86.72|86.64|7837
1617204900000|2021-03-31 15:35:00|86.97|86.89|87.17|87.09|87.22|87.14|86.92|86.84|3395
1617205200000|2021-03-31 15:40:00|87.12|87.04|87.12|87.04|87.12|87.04|87.12|86.99|615
1617205500000|2021-03-31 15:45:00|87.17|87.09|87.27|87.19|87.27|87.19|87.17|87.09|466
1617205800000|2021-03-31 15:50:00|87.22|87.14|87.22|87.14|87.22|87.19|87.22|87.14|186
1617206100000|2021-03-31 15:55:00|87.27|87.19|87.22|87.14|87.27|87.19|87.22|87.14|2810
1617206400000|2021-03-31 16:00:00|87.27|87.19|87.27|87.14|87.32|87.19|87.17|87.09|2703
1617206700000|2021-03-31 16:05:00|87.22|87.19|87.27|87.14|87.27|87.19|87.22|87.14|271
1617207000000|2021-03-31 16:10:00|87.22|87.19|87.27|87.14|87.27|87.19|87.22|87.14|152
1617207300000|2021-03-31 16:15:00|87.22|87.19|87.27|87.19|87.27|87.19|87.22|87.14|246
1617207600000|2021-03-31 16:20:00|87.22|87.14|87.27|87.14|87.27|87.19|87.22|87.14|191
1617207900000|2021-03-31 16:25:00|87.22||87.27||87.27||87.22||248
1617208200000|2021-03-31 16:30:00|87.22|87.19|87.27|87.14|87.27|87.19|87.22|87.14|399
1617208500000|2021-03-31 16:35:00|87.22||87.22||87.27||87.22||54
1617208800000|2021-03-31 16:40:00|87.27|87.19|87.27|87.19|87.27|87.19|87.27|87.19|6
1617209100000|2021-03-31 16:45:00|87.22|87.14|87.27|87.19|87.27|87.19|87.22|87.14|80
1617209400000|2021-03-31 16:50:00|||||||||4
1617209700000|2021-03-31 16:55:00|87.32|87.24|87.32|87.24|87.37|87.24|87.27|87.19|663
1617210000000|2021-03-31 17:00:00|87.37|87.29|87.27|87.19|87.42|87.29|87.27|87.19|603
1617210300000|2021-03-31 17:05:00|87.32|87.24|87.37|87.24|87.37|87.29|87.32|87.24|370
1617210600000|2021-03-31 17:10:00|87.42|87.29|87.42|87.34|87.42|87.34|87.42|87.29|17
1617210900000|2021-03-31 17:15:00|87.37|87.29|87.37|87.29|87.37|87.29|87.37|87.24|7
1617211500000|2021-03-31 17:25:00|||||||||6
1617212100000|2021-03-31 17:35:00|87.42||87.37||87.42||87.37||68
1617212400000|2021-03-31 17:40:00|87.42|87.24|87.37|87.24|87.42|87.29|87.37|87.24|2
1617212700000|2021-03-31 17:45:00|87.32|87.29|87.37|87.24|87.37|87.29|87.32|87.19|50
1617213000000|2021-03-31 17:50:00|87.32|87.29|87.37|87.24|87.37|87.29|87.32|87.24|60
1617213300000|2021-03-31 17:55:00|87.32|87.29|87.37|87.29|87.37|87.29|87.32|87.24|66
1617213600000|2021-03-31 18:00:00|87.42|87.24|87.42|87.29|87.42|87.34|87.42|87.24|6
1617213900000|2021-03-31 18:05:00|87.37||87.42||87.42||87.37||0
1617214200000|2021-03-31 18:10:00|87.37|87.24|87.37|87.29|87.37|87.29|87.32|87.24|0
1617214500000|2021-03-31 18:15:00|87.42|87.24|87.42|87.29|87.42|87.29|87.37|87.24|3
1617214800000|2021-03-31 18:20:00|87.37||87.42||87.42||87.37||4
1617215100000|2021-03-31 18:25:00|87.37|87.34|87.47|87.34|87.47|87.34|87.37|87.34|22
1617215400000|2021-03-31 18:30:00||87.39||87.39||87.39||87.34|17
1617215700000|2021-03-31 18:35:00|87.52|87.34|87.47|87.34|87.52|87.44|87.47|87.34|54
1617216000000|2021-03-31 18:40:00|87.42|87.39|87.62|87.49|87.62|87.49|87.42|87.39|118
1617216300000|2021-03-31 18:45:00|87.57|87.44|87.57|87.44|87.57|87.49|87.52|87.44|209
1617216600000|2021-03-31 18:50:00|87.52|87.39|87.52|87.44|87.52|87.44|87.52|87.39|0
1617216900000|2021-03-31 18:55:00|87.57|87.39|87.47|87.39|87.57|87.44|87.47|87.39|3
1617217200000|2021-03-31 19:00:00|87.52||87.47||87.52||87.47||2
1617217500000|2021-03-31 19:05:00|87.42|87.34|87.47|87.34|87.47|87.34|87.42|87.34|52
1617217800000|2021-03-31 19:10:00|87.42|87.29|87.42|87.29|87.42|87.34|87.37|87.29|11
1617218100000|2021-03-31 19:15:00|87.47|87.34|87.42|87.34|87.47|87.34|87.42|87.29|0
1617218400000|2021-03-31 19:20:00|87.47|87.29|87.42|87.29|87.47|87.34|87.42|87.29|2
1617218700000|2021-03-31 19:25:00|87.47|87.34|87.47|87.34|87.47|87.34|87.42|87.34|13
1617219000000|2021-03-31 19:30:00|87.42||87.42||87.42||87.42||0
1617219300000|2021-03-31 19:35:00|87.37|87.29|87.32|87.19|87.42|87.29|87.32|87.19|106
1617219600000|2021-03-31 19:40:00|87.27|87.24|87.32|87.19|87.32|87.24|87.27|87.19|52
1617219900000|2021-03-31 19:45:00|87.27|87.24|87.32|87.14|87.32|87.24|87.22|87.14|212
1617220200000|2021-03-31 19:50:00|87.27|87.19|87.27|87.14|87.27|87.19|87.27|87.14|23
1617220500000|2021-03-31 19:55:00|87.32|87.09|87.37|87.14|87.47|87.24|87.27|87.09|459
1617257100000|2021-04-01 06:05:00|87.27|87.14|87.27|87.19|87.32|87.24|87.27|87.14|88
1617257400000|2021-04-01 06:10:00|87.22|87.14|87.27|87.19|87.27|87.19|87.22|87.14|1
1617257700000|2021-04-01 06:15:00|87.32|87.24|87.27|87.19|87.42|87.29|87.27|87.19|56
1617258000000|2021-04-01 06:20:00|87.32||87.32||87.32||87.32||2
1617258300000|2021-04-01 06:25:00|87.27||87.27||87.27||87.27||0
1617258600000|2021-04-01 06:30:00|87.32||87.32||87.32||87.27||10
1617258900000|2021-04-01 06:35:00|87.27||87.32||87.32||87.27||4
1617259200000|2021-04-01 06:40:00|87.37|87.24|87.42|87.29|87.47|87.34|87.37|87.24|20
1617259500000|2021-04-01 06:45:00|87.62|87.34|87.47|87.39|87.62|87.54|87.47|87.34|738
1617259800000|2021-04-01 06:50:00|87.52|87.44|87.57|87.44|87.57|87.44|87.52|87.44|46
1617260100000|2021-04-01 06:55:00|87.62|87.49|87.37|87.24|87.82|87.69|87.37|87.24|1197
1617260400000|2021-04-01 07:00:00|87.42|87.29|86.92|86.84|87.42|87.29|86.87|86.74|2799
1617260700000|2021-04-01 07:05:00|86.97|86.89|86.97|86.89|86.97|86.89|86.77|86.64|2051
1617261000000|2021-04-01 07:10:00|86.92|86.84|86.82|86.74|86.97|86.89|86.77|86.69|2051
1617261300000|2021-04-01 07:15:00|86.87|86.79|87.02|86.94|87.02|86.94|86.82|86.74|1034
1617261600000|2021-04-01 07:20:00|86.97|86.89|87.17|87.09|87.17|87.09|86.97|86.89|1170
1617261900000|2021-04-01 07:25:00|87.22|87.14|87.32|87.24|87.32|87.24|87.17|87.14|2756
1617262200000|2021-04-01 07:30:00|87.27|87.19|87.27|87.19|87.27|87.24|87.12|87.04|893
1617262500000|2021-04-01 07:35:00|87.22|87.14|87.22|87.09|87.32|87.24|87.12|87.04|818
1617262800000|2021-04-01 07:40:00|87.17|87.14|87.22|87.14|87.22|87.14|87.12|87.04|81
1617263100000|2021-04-01 07:45:00|87.17|87.09|87.02|86.94|87.17|87.09|87.02|86.89|517
1617263400000|2021-04-01 07:50:00|86.97|86.89|87.02|86.94|87.02|86.94|86.92|86.84|490
1617263700000|2021-04-01 07:55:00|87.07|86.99|87.02|86.94|87.07|86.99|86.97|86.89|553
1617264000000|2021-04-01 08:00:00|87.07|86.99|86.97|86.84|87.07|86.99|86.87|86.79|671
1617264300000|2021-04-01 08:05:00|86.92|86.89|87.07|86.99|87.07|86.99|86.87|86.79|2800
1617264600000|2021-04-01 08:10:00|87.12|86.94|87.12|87.04|87.17|87.09|87.07|86.94|460
1617264900000|2021-04-01 08:15:00|87.17|87.09|87.27|87.19|87.27|87.19|87.12|87.04|1305
1617265200000|2021-04-01 08:20:00|87.32|87.24|87.37|87.29|87.37|87.29|87.27|87.19|478
1617265500000|2021-04-01 08:25:00|87.42|87.34|87.32|87.24|87.42|87.34|87.27|87.19|495
1617265800000|2021-04-01 08:30:00|87.37|87.29|87.37|87.29|87.37|87.29|87.32|87.24|636
1617266100000|2021-04-01 08:35:00|87.32|87.24|87.32|87.24|87.42|87.34|87.27|87.19|423
1617266400000|2021-04-01 08:40:00|87.37|87.29|87.32|87.24|87.42|87.34|87.32|87.24|748
1617266700000|2021-04-01 08:45:00|87.27|87.19|87.27|87.19|87.32|87.24|87.27|87.19|473
1617267000000|2021-04-01 08:50:00|87.22|87.14|87.12|87.04|87.27|87.19|87.12|87.04|155
1617267300000|2021-04-01 08:55:00|87.17|87.09|87.22|87.14|87.27|87.19|87.17|87.09|244
1617267600000|2021-04-01 09:00:00|87.17|87.09|87.12|87.04|87.17|87.09|87.12|87.04|164
1617267900000|2021-04-01 09:05:00|87.17|87.09|87.07|86.99|87.17|87.09|87.07|86.99|253
1617268200000|2021-04-01 09:10:00|87.02|86.94|87.02|86.94|87.02|86.94|87.02|86.89|135
1617268500000|2021-04-01 09:15:00|86.97|86.89|87.02|86.94|87.02|86.94|86.92|86.84|79
1617268800000|2021-04-01 09:20:00|87.07|86.99|87.02|86.94|87.07|86.99|87.02|86.94|203
1617269100000|2021-04-01 09:25:00|86.97|86.89|86.97|86.89|87.07|86.99|86.97|86.89|1162
1617269400000|2021-04-01 09:30:00|87.02|86.94|86.92|86.84|87.02|86.94|86.92|86.84|864
1617269700000|2021-04-01 09:35:00|86.97|86.79|86.97|86.89|86.97|86.89|86.92|86.79|333
1617270000000|2021-04-01 09:40:00|87.02|86.94|87.02|86.94|87.07|86.99|86.97|86.89|1517
1617270300000|2021-04-01 09:45:00|87.07|86.99|87.02|86.94|87.12|87.04|87.02|86.94|1407
1617270600000|2021-04-01 09:50:00|87.07|86.99|87.12|87.04|87.12|87.04|87.02|86.94|151
1617270900000|2021-04-01 09:55:00|87.17|87.09|87.17|87.09|87.17|87.09|87.12|86.99|58
1617271200000|2021-04-01 10:00:00|87.12|87.04|87.02|86.94|87.12|87.04|86.97|86.89|461
1617271500000|2021-04-01 10:05:00|86.97|86.89|86.92|86.84|86.97|86.89|86.87|86.79|529
1617271800000|2021-04-01 10:10:00|86.97|86.89|86.92|86.79|86.97|86.89|86.92|86.79|397
1617272100000|2021-04-01 10:15:00|86.87|86.84|86.92|86.84|86.97|86.84|86.87|86.84|28
1617272400000|2021-04-01 10:20:00|86.97|86.89|86.92|86.84|86.97|86.89|86.92|86.84|275
1617272700000|2021-04-01 10:25:00|86.97|86.89|86.92|86.84|86.97|86.89|86.92|86.84|654
1617273000000|2021-04-01 10:30:00|86.97|86.79|86.87|86.79|86.97|86.84|86.87|86.79|519
1617273300000|2021-04-01 10:35:00|86.92|86.84|86.92|86.84|86.92|86.84|86.87|86.79|140
1617273600000|2021-04-01 10:40:00|86.97|86.89|86.92|86.84|87.02|86.94|86.92|86.84|68
1617273900000|2021-04-01 10:45:00|86.97|86.89|87.02|86.94|87.02|86.94|86.97|86.84|194
1617274200000|2021-04-01 10:50:00|86.97|86.89|86.97|86.89|86.97|86.89|86.92|86.84|167
1617274500000|2021-04-01 10:55:00|87.02|86.94|87.02|86.94|87.02|86.94|87.02|86.94|27
1617274800000|2021-04-01 11:00:00|86.97|86.89|86.97|86.89|87.02|86.94|86.97|86.89|183
1617275100000|2021-04-01 11:05:00|87.02|86.94|87.02|86.94|87.07|86.99|87.02|86.94|644
1617275400000|2021-04-01 11:10:00|86.97|86.89|86.97|86.89|86.97|86.89|86.97|86.89|3
1617275700000|2021-04-01 11:15:00|87.02|86.94|87.02|86.94|87.02|86.94|87.02|86.94|179
1617276000000|2021-04-01 11:20:00|87.07|86.99|87.02|86.94|87.07|86.99|87.02|86.94|632
1617276300000|2021-04-01 11:25:00|87.07|86.99|87.07|86.99|87.07|86.99|87.07|86.99|44
1617276600000|2021-04-01 11:30:00|87.02|86.94|87.02|86.94|87.07|86.99|87.02|86.94|498
1617276900000|2021-04-01 11:35:00|87.07|86.99|87.17|87.09|87.17|87.09|87.02|86.94|768
1617277200000|2021-04-01 11:40:00|87.12|87.04|87.12|87.04|87.17|87.09|87.12|87.04|1168
1617277500000|2021-04-01 11:45:00|87.17||87.12||87.17||87.12||9
1617277800000|2021-04-01 11:50:00|87.07|86.99|87.07|86.99|87.12|87.04|87.07|86.99|373
1617278100000|2021-04-01 11:55:00|87.02|86.94|87.02|86.94|87.02|86.94|87.02|86.94|638
1617278400000|2021-04-01 12:00:00|||||||||2862
1617278700000|2021-04-01 12:05:00|||||||||57
1617279000000|2021-04-01 12:10:00|||||||||82
1617279300000|2021-04-01 12:15:00|86.97|86.89|87.07|86.99|87.07|86.99|86.97|86.89|985
1617279600000|2021-04-01 12:20:00|87.02|86.94|87.02|86.94|87.07|86.99|87.02|86.94|420
1617279900000|2021-04-01 12:25:00|87.07|86.99|86.97|86.89|87.07|86.99|86.92|86.84|1055
1617280200000|2021-04-01 12:30:00|86.92|86.84|86.87|86.79|86.92|86.89|86.87|86.79|1210
1617280500000|2021-04-01 12:35:00|86.82|86.74|86.77|86.69|86.87|86.79|86.77|86.69|737
1617280800000|2021-04-01 12:40:00|86.82|86.74|86.87|86.79|86.87|86.79|86.77|86.69|847
1617281100000|2021-04-01 12:45:00|86.92|86.84|86.97|86.89|86.97|86.89|86.87|86.79|498
1617281400000|2021-04-01 12:50:00|86.92|86.84|86.87|86.79|86.97|86.89|86.87|86.79|101
1617281700000|2021-04-01 12:55:00|86.92|86.84|86.92|86.84|86.97|86.89|86.87|86.79|791
1617282000000|2021-04-01 13:00:00|86.97|86.89|86.97|86.89|86.97|86.89|86.92|86.84|280
1617282300000|2021-04-01 13:05:00|86.92|86.84|86.92|86.84|86.97|86.89|86.92|86.84|90
1617282600000|2021-04-01 13:10:00|86.97|86.89|86.92|86.84|86.97|86.89|86.92|86.84|467
1617282900000|2021-04-01 13:15:00|86.97|86.89|86.97|86.84|86.97|86.89|86.92|86.84|1091
1617283200000|2021-04-01 13:20:00|86.92|86.89|86.92|86.84|86.97|86.89|86.92|86.84|160
1617283500000|2021-04-01 13:25:00|86.87|86.79|86.92|86.84|86.92|86.84|86.87|86.79|584
1617283800000|2021-04-01 13:30:00|86.87|86.79|86.87|86.79|86.92|86.84|86.82|86.74|1778
1617284100000|2021-04-01 13:35:00|86.82|86.74|86.82|86.74|86.87|86.79|86.82|86.74|1657
1617284400000|2021-04-01 13:40:00|86.72|86.64|86.72|86.64|86.72|86.64|86.67|86.59|1515
1617284700000|2021-04-01 13:45:00|86.77|86.69|86.82|86.74|86.87|86.79|86.77|86.69|2786
1617285000000|2021-04-01 13:50:00|86.77|86.69|86.72|86.64|86.77|86.69|86.67|86.59|1003
1617285300000|2021-04-01 13:55:00|86.77|86.69|86.97|86.89|86.97|86.89|86.72|86.64|2418
1617285600000|2021-04-01 14:00:00|87.02|86.94|87.17|87.04|87.17|87.09|86.97|86.89|2780
1617285900000|2021-04-01 14:05:00|87.12|87.09|87.17|87.09|87.27|87.19|87.12|87.09|1749
1617286200000|2021-04-01 14:10:00|87.22|87.04|87.22|87.14|87.22|87.14|87.12|87.04|1138
1617286500000|2021-04-01 14:15:00|87.17|87.09|87.27|87.19|87.27|87.19|87.17|87.09|584
1617286800000|2021-04-01 14:20:00|87.22|87.14|87.17|87.09|87.22|87.19|87.17|87.09|937
1617287100000|2021-04-01 14:25:00|87.22|87.14|87.17|87.09|87.22|87.14|87.12|87.04|672
1617287400000|2021-04-01 14:30:00|87.22|87.14|87.07|86.99|87.22|87.14|87.07|86.99|1279
1617287700000|2021-04-01 14:35:00|87.12|87.04|87.07|86.99|87.12|87.04|86.97|86.89|2118
1617288000000|2021-04-01 14:40:00|87.02|86.94|87.12|87.04|87.12|87.04|87.02|86.94|833
1617288300000|2021-04-01 14:45:00|87.07|86.99|87.07|86.99|87.12|87.04|87.07|86.99|387
1617288600000|2021-04-01 14:50:00|87.12|87.04|87.02|86.94|87.17|87.09|87.02|86.94|1116
1617288900000|2021-04-01 14:55:00|86.97|86.89|87.17|87.09|87.17|87.09|86.97|86.89|639
1617289200000|2021-04-01 15:00:00|87.12|87.04|87.12|87.04|87.17|87.09|87.12|87.04|1975
1617289500000|2021-04-01 15:05:00|87.07|86.99|87.07|86.99|87.17|87.04|87.07|86.99|365
1617289800000|2021-04-01 15:10:00|87.12|87.04|87.07|86.99|87.12|87.04|87.07|86.99|505
1617290100000|2021-04-01 15:15:00|87.12|87.04|87.12|87.04|87.17|87.09|87.12|87.04|654
1617290400000|2021-04-01 15:20:00|87.17|87.09|87.12|87.04|87.17|87.09|87.12|87.04|411
1617290700000|2021-04-01 15:25:00|87.17|87.09|87.22|87.09|87.22|87.14|87.12|87.04|2180
1617291000000|2021-04-01 15:30:00|87.17|87.14|87.22|87.14|87.37|87.29|87.17|87.09|4493
1617291300000|2021-04-01 15:35:00|87.17|87.09|87.27|87.19|87.27|87.19|87.17|87.09|2200
1617291600000|2021-04-01 15:40:00|87.22|87.14|87.22|87.14|87.27|87.14|87.22|87.09|171
1617291900000|2021-04-01 15:45:00|87.17|87.09|87.22|87.09|87.22|87.09|87.12|87.04|210
1617292200000|2021-04-01 15:50:00|87.17|87.14|87.22|87.09|87.27|87.14|87.12|87.04|637
1617292500000|2021-04-01 15:55:00|87.27|87.14|87.32|87.19|87.32|87.24|87.22|87.14|749
1617292800000|2021-04-01 16:00:00|87.27|87.24|87.37|87.29|87.42|87.34|87.27|87.19|786
1617293100000|2021-04-01 16:05:00|87.42|87.34|87.42|87.34|87.42|87.34|87.42|87.34|323
1617293400000|2021-04-01 16:10:00|||||||||521
1617293700000|2021-04-01 16:15:00|87.47|87.39|87.52|87.44|87.52|87.44|87.47|87.39|130
1617294000000|2021-04-01 16:20:00|87.57|87.39|87.57|87.44|87.57|87.44|87.57|87.39|332
1617294300000|2021-04-01 16:25:00|87.62|87.49|87.52|87.44|87.62|87.49|87.52|87.44|193
1617294600000|2021-04-01 16:30:00|87.57|87.49|87.57|87.49|87.57|87.49|87.52|87.44|293
1617294900000|2021-04-01 16:35:00|87.52|87.44|87.57|87.49|87.57|87.49|87.52|87.44|36
1617295200000|2021-04-01 16:40:00|87.52|87.44|87.52|87.44|87.57|87.49|87.52|87.39|46
1617295500000|2021-04-01 16:45:00|||||||||32
1617295800000|2021-04-01 16:50:00|||||||||16
1617296100000|2021-04-01 16:55:00||87.39||87.44||87.44||87.39|65
1617296400000|2021-04-01 17:00:00|87.47|87.39|87.42|87.34|87.52|87.44|87.42|87.34|428
1617296700000|2021-04-01 17:05:00|||||||||11
1617297000000|2021-04-01 17:10:00|87.47||87.42||87.47||87.42||24
1617297300000|2021-04-01 17:15:00|87.47|87.39|87.37|87.29|87.47|87.39|87.37|87.24|215
1617297600000|2021-04-01 17:20:00|87.42|87.34|87.42|87.34|87.42|87.34|87.37|87.34|158
1617297900000|2021-04-01 17:25:00|87.37|87.29|87.37|87.29|87.37|87.34|87.37|87.29|16
1617298200000|2021-04-01 17:30:00|87.42|87.34|87.42|87.34|87.42|87.34|87.42|87.34|146
1617298500000|2021-04-01 17:35:00|87.37|87.29|87.42|87.34|87.42|87.34|87.37|87.29|171
1617298800000|2021-04-01 17:40:00|87.37|87.29|87.37|87.29|87.37|87.29|87.37|87.29|7
1617299100000|2021-04-01 17:45:00||87.24||87.29||87.29||87.24|11
1617299400000|2021-04-01 17:50:00||87.24||87.29||87.29||87.24|105
1617299700000|2021-04-01 17:55:00|||||||||8
1617300000000|2021-04-01 18:00:00|||||||||1
1617300300000|2021-04-01 18:05:00|87.42|87.34|87.42|87.34|87.42|87.34|87.42|87.34|126
1617300600000|2021-04-01 18:10:00|||||||||10
1617300900000|2021-04-01 18:15:00|||||||||71
1617301200000|2021-04-01 18:20:00|87.47|87.39|87.47|87.39|87.47|87.39|87.47|87.39|222
1617301500000|2021-04-01 18:25:00||87.34||87.39||87.39||87.34|8
1617302100000|2021-04-01 18:35:00|87.52|87.44|87.52|87.44|87.52|87.44|87.52|87.44|0
1617302400000|2021-04-01 18:40:00||87.39||87.44||87.44||87.39|1
1617302700000|2021-04-01 18:45:00||87.39||87.44||87.44||87.39|0
1617303000000|2021-04-01 18:50:00|87.47|87.39|87.47|87.39|87.47|87.39|87.47|87.39|304
1617303300000|2021-04-01 18:55:00|87.42|87.34|87.47|87.39|87.47|87.39|87.42|87.34|158
1617303600000|2021-04-01 19:00:00|87.52|87.44|87.47|87.39|87.52|87.44|87.47|87.39|114
1617304200000|2021-04-01 19:10:00|87.52|87.34|87.47|87.34|87.52|87.39|87.47|87.34|5
1617304500000|2021-04-01 19:15:00|87.42|87.39|87.52|87.39|87.52|87.44|87.42|87.34|197
1617304800000|2021-04-01 19:20:00|87.47|87.34|87.47|87.39|87.52|87.39|87.47|87.34|66
1617305100000|2021-04-01 19:25:00|87.52|87.44|87.52|87.44|87.52|87.44|87.52|87.44|206
1617305400000|2021-04-01 19:30:00|||||||||4
1617305700000|2021-04-01 19:35:00|87.47|87.39|87.47|87.39|87.52|87.44|87.47|87.39|1
1617306000000|2021-04-01 19:40:00|87.52||87.47||87.52||87.47||1
1617306300000|2021-04-01 19:45:00|87.52|87.44|87.57|87.44|87.57|87.49|87.47|87.44|270
1617306600000|2021-04-01 19:50:00|87.52|87.49|87.67|87.54|87.67|87.59|87.52|87.44|93
1617306900000|2021-04-01 19:55:00|87.72|87.59|87.77|87.49|87.92|87.74|87.67|87.49|280
1617668100000|2021-04-06 00:15:00|87.84|87.72|87.89|87.72|88.24|87.77|87.84|87.72|0
1617668400000|2021-04-06 00:20:00|87.84|87.27|87.84|87.27|88.24|87.27|87.84|87.27|21
1617668700000|2021-04-06 00:25:00|87.79|87.22|87.84|87.27|87.89|87.27|87.79|87.22|20
1617672900000|2021-04-06 01:35:00||87.22||87.22||87.22||87.22|0
1617686700000|2021-04-06 05:25:00|87.79||87.74||87.79||87.74||5
1617687000000|2021-04-06 05:30:00||87.27||87.32||87.32||87.27|8
1617688200000|2021-04-06 05:50:00||87.37||87.37||87.37||87.37|0
1617688500000|2021-04-06 05:55:00|87.69|87.32|87.84|87.37|87.84|87.37|87.69|87.32|13
1617688800000|2021-04-06 06:00:00|87.77|87.39|87.47|87.34|87.77|87.54|87.47|87.29|99
1617689100000|2021-04-06 06:05:00|87.42|87.29|87.57|87.44|87.57|87.44|87.42|87.29|45
1617689400000|2021-04-06 06:10:00|87.52|87.49|87.57|87.49|87.57|87.49|87.52|87.39|303
1617689700000|2021-04-06 06:15:00|87.62|87.44|87.72|87.64|87.72|87.64|87.62|87.44|239
1617690000000|2021-04-06 06:20:00|87.77|87.59|87.77|87.64|87.82|87.69|87.72|87.59|94
1617690300000|2021-04-06 06:25:00|87.82|87.69|87.82|87.69|87.82|87.69|87.77|87.69|24
1617690600000|2021-04-06 06:30:00||87.74||87.69||87.74||87.69|20
1617690900000|2021-04-06 06:35:00|87.77|87.64|87.82|87.74|87.82|87.74|87.77|87.64|57
1617691200000|2021-04-06 06:40:00|87.87|87.84|87.97|87.89|87.97|87.89|87.87|87.84|352
1617691500000|2021-04-06 06:45:00|88.02|87.94|88.07|87.99|88.12|88.04|88.02|87.89|351
1617691800000|2021-04-06 06:50:00|88.12|87.94|88.02|87.94|88.12|87.99|88.02|87.94|23
1617692100000|2021-04-06 06:55:00|87.97|87.84|87.92|87.79|87.97|87.89|87.92|87.79|202
1617692400000|2021-04-06 07:00:00|87.97|87.84|87.87|87.79|88.12|88.04|87.82|87.74|6736
1617692700000|2021-04-06 07:05:00|87.82|87.74|87.87|87.79|87.92|87.84|87.57|87.49|1550
1617693000000|2021-04-06 07:10:00|87.82|87.74|87.77|87.69|87.87|87.79|87.77|87.64|725
1617693300000|2021-04-06 07:15:00|87.82|87.74|87.97|87.89|88.02|87.94|87.82|87.74|1999
1617693600000|2021-04-06 07:20:00|88.02|87.94|88.17|88.09|88.32|88.24|87.97|87.89|4133
1617693900000|2021-04-06 07:25:00|88.22|88.14|88.32|88.24|88.42|88.34|88.17|88.04|2222
1617694200000|2021-04-06 07:30:00|88.37|88.29|88.37|88.29|88.42|88.34|88.27|88.19|1113
1617694500000|2021-04-06 07:35:00|88.32|88.24|88.57|88.49|88.62|88.49|88.32|88.24|2057
1617694800000|2021-04-06 07:40:00|88.52|88.44|88.47|88.34|88.57|88.49|88.42|88.34|3457
1617695100000|2021-04-06 07:45:00|88.42|88.39|88.12|88.04|88.47|88.39|88.12|88.04|1768
1617695400000|2021-04-06 07:50:00|88.07|87.99|88.02|87.94|88.07|88.04|87.97|87.89|129
1617695700000|2021-04-06 07:55:00|87.97|87.89|87.97|87.89|88.02|87.94|87.82|87.74|1740
1617696000000|2021-04-06 08:00:00|88.02|87.84|88.07|87.99|88.07|87.99|88.02|87.84|556
1617696300000|2021-04-06 08:05:00|88.12|88.04|88.12|88.04|88.22|88.14|88.07|87.99|979
1617696600000|2021-04-06 08:10:00|88.07|87.99|87.92|87.84|88.12|88.04|87.92|87.84|583
1617696900000|2021-04-06 08:15:00|87.97|87.74|87.92|87.84|87.97|87.84|87.77|87.69|1532
1617697200000|2021-04-06 08:20:00|87.97|87.89|87.97|87.89|88.02|87.94|87.92|87.84|413
1617697500000|2021-04-06 08:25:00|87.92|87.84|87.97|87.84|87.97|87.89|87.87|87.79|404
1617697800000|2021-04-06 08:30:00|87.92|87.89|88.07|87.99|88.12|88.04|87.92|87.89|454
1617698100000|2021-04-06 08:35:00|88.12|88.04|88.12|88.04|88.12|88.04|88.07|87.99|256
1617698400000|2021-04-06 08:40:00|88.17|88.09|88.12|88.04|88.22|88.09|88.07|87.99|633
1617698700000|2021-04-06 08:45:00|88.17|88.09|88.17|88.09|88.17|88.09|88.12|88.04|255
1617699000000|2021-04-06 08:50:00|88.12|88.04|88.17|88.09|88.22|88.09|88.12|88.04|429
1617699300000|2021-04-06 08:55:00|88.22|88.14|88.17|88.04|88.22|88.14|88.12|88.04|745
1617699600000|2021-04-06 09:00:00|88.12|88.09|88.07|87.99|88.17|88.09|88.07|87.99|195
1617699900000|2021-04-06 09:05:00|88.12|88.04|88.02|87.94|88.12|88.04|88.02|87.94|792
1617700200000|2021-04-06 09:10:00|87.97|87.89|88.07|87.99|88.12|88.04|87.97|87.89|147
1617700500000|2021-04-06 09:15:00|88.12|88.04|88.12|88.04|88.12|88.04|88.07|87.99|63
1617700800000|2021-04-06 09:20:00|88.17|88.09|88.17|88.09|88.22|88.14|88.12|88.04|149
1617701100000|2021-04-06 09:25:00|88.22|88.14|88.22|88.14|88.27|88.19|88.17|88.09|221
1617701400000|2021-04-06 09:30:00|88.27|88.19|88.32|88.24|88.32|88.24|88.22|88.14|1107
1617701700000|2021-04-06 09:35:00|88.27|88.19|88.37|88.29|88.42|88.34|88.27|88.19|128
1617702000000|2021-04-06 09:40:00|88.42|88.34|88.42|88.34|88.42|88.34|88.37|88.29|554
1617702300000|2021-04-06 09:45:00|88.47|88.39|88.67|88.59|88.67|88.59|88.47|88.39|2314
1617702600000|2021-04-06 09:50:00|88.62|88.54|88.57|88.49|88.67|88.59|88.57|88.49|1851
1617702900000|2021-04-06 09:55:00|88.62|88.54|88.57|88.49|88.67|88.59|88.57|88.49|782
1617703200000|2021-04-06 10:00:00|88.62|88.54|88.57|88.49|88.67|88.59|88.57|88.49|725
1617703500000|2021-04-06 10:05:00|88.52|88.44|88.52|88.44|88.52|88.44|88.42|88.34|1129
1617703800000|2021-04-06 10:10:00|88.57|88.49|88.42|88.34|88.57|88.49|88.42|88.34|2150
1617704100000|2021-04-06 10:15:00|88.37|88.29|88.37|88.29|88.37|88.29|88.32|88.24|1872
1617704400000|2021-04-06 10:20:00|88.42|88.34|88.32|88.24|88.42|88.34|88.32|88.24|1035
1617704700000|2021-04-06 10:25:00|88.37|88.19|88.27|88.19|88.37|88.19|88.22|88.14|372
1617705000000|2021-04-06 10:30:00|88.22|88.14|88.32|88.24|88.37|88.29|88.22|88.14|311
1617705300000|2021-04-06 10:35:00|88.37|88.29|88.32|88.24|88.37|88.29|88.32|88.24|286
1617705600000|2021-04-06 10:40:00|88.27|88.19|88.27|88.19|88.32|88.19|88.22|88.14|64
1617705900000|2021-04-06 10:45:00|88.32|88.24|88.32|88.24|88.32|88.24|88.27|88.19|367
1617706200000|2021-04-06 10:50:00|88.27|88.19|88.32|88.24|88.37|88.24|88.27|88.19|296
1617706500000|2021-04-06 10:55:00|88.27|88.19|88.32|88.24|88.32|88.24|88.27|88.19|118
1617706800000|2021-04-06 11:00:00|88.37|88.29|88.22|88.14|88.37|88.29|88.22|88.14|443
1617707100000|2021-04-06 11:05:00|88.27|88.19|88.27|88.19|88.27|88.19|88.22|88.14|228
1617707400000|2021-04-06 11:10:00|88.22|88.14|88.17|88.09|88.27|88.19|88.17|88.09|376
1617707700000|2021-04-06 11:15:00|88.12|88.04|88.27|88.19|88.27|88.19|88.12|88.04|1637
1617708000000|2021-04-06 11:20:00|88.32|88.24|88.27|88.19|88.32|88.24|88.27|88.19|790
1617708300000|2021-04-06 11:25:00|88.32|88.24|88.27|88.19|88.32|88.24|88.27|88.19|381
1617708600000|2021-04-06 11:30:00|88.22|88.14|88.22|88.14|88.27|88.14|88.22|88.14|682
1617708900000|2021-04-06 11:35:00|88.17|88.09|88.27|88.14|88.27|88.19|88.17|88.09|616
1617709200000|2021-04-06 11:40:00|88.22|88.19|88.27|88.19|88.27|88.19|88.22|88.14|136
1617709500000|2021-04-06 11:45:00|88.22|88.14|88.22|88.14|88.27|88.19|88.22|88.14|141
1617709800000|2021-04-06 11:50:00|88.17|88.09|88.17|88.09|88.22|88.14|88.17|88.09|90
1617710100000|2021-04-06 11:55:00|88.22|88.14|88.22|88.09|88.22|88.14|88.17|88.09|159
1617710400000|2021-04-06 12:00:00|88.17|88.04|88.12|88.04|88.17|88.09|88.12|88.04|131
1617710700000|2021-04-06 12:05:00|88.17|88.09|88.17|88.09|88.17|88.09|88.12|88.04|308
1617711000000|2021-04-06 12:10:00|88.22|88.14|88.17|88.09|88.22|88.14|88.17|88.09|91
1617711300000|2021-04-06 12:15:00|88.12|88.04|88.07|87.99|88.12|88.04|88.02|87.94|367
1617711600000|2021-04-06 12:20:00|88.02|87.94|88.07|87.99|88.07|87.99|88.02|87.94|889
1617711900000|2021-04-06 12:25:00|88.02|87.94|88.07|87.99|88.07|87.99|88.02|87.94|306
1617712200000|2021-04-06 12:30:00|88.02|87.94|88.07|87.99|88.12|88.04|88.02|87.94|580
1617712500000|2021-04-06 12:35:00|88.02|87.94|88.02|87.89|88.07|87.94|87.97|87.89|59
1617712800000|2021-04-06 12:40:00|87.97|87.94|87.97|87.89|87.97|87.94|87.92|87.84|1196
1617713100000|2021-04-06 12:45:00|88.02|87.94|87.92|87.84|88.02|87.94|87.92|87.79|1005
1617713400000|2021-04-06 12:50:00|87.87|87.79|87.87|87.79|87.87|87.79|87.87|87.79|34
1617713700000|2021-04-06 12:55:00|87.82|87.74|87.82|87.74|87.82|87.74|87.77|87.69|1183
1617714000000|2021-04-06 13:00:00|87.87|87.79|87.87|87.79|87.87|87.79|87.77|87.69|442
1617714300000|2021-04-06 13:05:00|87.92|87.84|87.87|87.79|87.92|87.84|87.82|87.74|698
1617714600000|2021-04-06 13:10:00|87.82|87.74|87.87|87.74|87.87|87.74|87.82|87.74|174
1617714900000|2021-04-06 13:15:00|87.82|87.79|87.87|87.79|87.92|87.84|87.82|87.74|554
1617715200000|2021-04-06 13:20:00|87.82|87.74|87.77|87.69|87.87|87.74|87.77|87.69|135
1617715500000|2021-04-06 13:25:00|87.82|87.74|87.77|87.69|87.82|87.74|87.72|87.64|1775
1617715800000|2021-04-06 13:30:00|87.82|87.74|88.07|87.99|88.07|87.99|87.82|87.74|1576
1617716100000|2021-04-06 13:35:00|88.12|88.04|87.97|87.84|88.12|88.04|87.92|87.84|1611
1617716400000|2021-04-06 13:40:00|87.92|87.89|87.87|87.79|87.97|87.89|87.87|87.79|1187
1617716700000|2021-04-06 13:45:00|87.92|87.74|87.92|87.84|88.02|87.94|87.77|87.69|4388
1617717000000|2021-04-06 13:50:00|87.87|87.79|87.92|87.84|87.97|87.89|87.82|87.74|658
1617717300000|2021-04-06 13:55:00|87.87|87.79|87.87|87.79|87.92|87.84|87.82|87.74|891
1617717600000|2021-04-06 14:00:00|87.82|87.74|87.92|87.84|87.97|87.89|87.82|87.74|2054
1617717900000|2021-04-06 14:05:00|87.97|87.89|87.77|87.69|87.97|87.89|87.67|87.59|1478
1617718200000|2021-04-06 14:10:00|87.82|87.74|87.87|87.79|87.92|87.84|87.72|87.64|2126
1617718500000|2021-04-06 14:15:00|87.82|87.74|87.77|87.69|87.87|87.79|87.77|87.69|225
1617718800000|2021-04-06 14:20:00|87.82|87.74|87.67|87.59|87.87|87.79|87.67|87.59|2596
1617719100000|2021-04-06 14:25:00|87.72|87.64|87.67|87.59|87.77|87.69|87.67|87.59|424
1617719400000|2021-04-06 14:30:00|87.72|87.64|87.67|87.54|87.72|87.64|87.47|87.39|4412
1617719700000|2021-04-06 14:35:00|87.62|87.59|87.67|87.59|87.72|87.59|87.57|87.49|513
1617720000000|2021-04-06 14:40:00|87.72|87.64|87.57|87.49|87.72|87.64|87.52|87.44|2428
1617720300000|2021-04-06 14:45:00|87.52|87.44|87.62|87.54|87.67|87.59|87.52|87.44|5503
1617720600000|2021-04-06 14:50:00|87.57|87.49|87.62|87.54|87.72|87.64|87.57|87.49|4758
1617720900000|2021-04-06 14:55:00|87.67|87.59|87.62|87.54|87.72|87.64|87.62|87.54|806
1617721200000|2021-04-06 15:00:00|87.57|87.49|87.52|87.39|87.57|87.49|87.47|87.39|3148
1617721500000|2021-04-06 15:05:00|87.47|87.34|87.42|87.34|87.52|87.44|87.42|87.34|2285
1617721800000|2021-04-06 15:10:00|87.37|87.29|87.32|87.24|87.47|87.39|87.32|87.24|2095
1617722100000|2021-04-06 15:15:00|87.37|87.29|87.32|87.24|87.42|87.34|87.32|87.24|1209
1617722400000|2021-04-06 15:20:00|87.37|87.29|87.22|87.14|87.37|87.29|87.22|87.14|7931
1617722700000|2021-04-06 15:25:00|87.27|87.19|87.42|87.34|87.42|87.34|87.22|87.14|2651
1617723000000|2021-04-06 15:30:00|87.47|87.29|87.42|87.34|87.47|87.34|87.32|87.24|2688
1617723300000|2021-04-06 15:35:00|87.37|87.29|87.52|87.44|87.57|87.49|87.32|87.24|1930
1617723600000|2021-04-06 15:40:00|87.57||87.57||87.57||87.52||514
1617723900000|2021-04-06 15:45:00|87.62|87.49|87.57|87.49|87.62|87.49|87.57|87.49|245
1617724200000|2021-04-06 15:50:00||87.44||87.44||87.44||87.44|12948
1617724500000|2021-04-06 15:55:00|87.52|87.39|87.52|87.39|87.52|87.39|87.47|87.39|579
1617724800000|2021-04-06 16:00:00|87.57|87.44|87.52|87.44|87.57|87.44|87.52|87.44|554
1617725100000|2021-04-06 16:05:00|87.57||87.52||87.57||87.52||28
1617725400000|2021-04-06 16:10:00|||||||||22
1617725700000|2021-04-06 16:15:00|87.57|87.49|87.52|87.39|87.57|87.49|87.52|87.39|146
1617726000000|2021-04-06 16:20:00|87.47|87.44|87.52|87.39|87.52|87.44|87.47|87.39|351
1617726300000|2021-04-06 16:25:00|87.47|87.44|87.57|87.44|87.57|87.44|87.47|87.44|193
1617726600000|2021-04-06 16:30:00|87.52|87.39|87.42|87.34|87.52|87.44|87.42|87.34|984
1617726900000|2021-04-06 16:35:00|87.37|87.29|87.37|87.29|87.42|87.29|87.37|87.29|116
1617727200000|2021-04-06 16:40:00|||||||||52
1617727500000|2021-04-06 16:45:00|87.32|87.24|87.32|87.24|87.32|87.24|87.32|87.24|68
1617727800000|2021-04-06 16:50:00|87.37|87.29|87.42|87.34|87.42|87.34|87.37|87.29|43
1617728100000|2021-04-06 16:55:00|87.37|87.29|87.47|87.34|87.47|87.39|87.37|87.29|39
1617728400000|2021-04-06 17:00:00||87.39||87.34||87.39||87.34|50
1617728700000|2021-04-06 17:05:00|87.42|87.29|87.37|87.24|87.47|87.39|87.37|87.24|149
1617729000000|2021-04-06 17:10:00||87.29||87.29||87.29||87.24|39
1617729300000|2021-04-06 17:15:00|87.42|87.24|87.42|87.29|87.42|87.34|87.37|87.24|17
1617729600000|2021-04-06 17:20:00|87.37|87.24|87.32|87.24|87.37|87.29|87.32|87.24|2
1617729900000|2021-04-06 17:25:00|87.37||87.37||87.37||87.32||116
1617730200000|2021-04-06 17:30:00|87.32|87.29|87.37|87.29|87.37|87.29|87.32|87.24|9
1617730500000|2021-04-06 17:35:00|87.42|87.34|87.42|87.34|87.42|87.34|87.42|87.29|28
1617730800000|2021-04-06 17:40:00|87.47|87.39|87.47|87.34|87.47|87.39|87.42|87.34|2
1617731100000|2021-04-06 17:45:00|87.42|87.39|87.47|87.34|87.47|87.39|87.42|87.34|2
1617731400000|2021-04-06 17:50:00|87.42||87.47||87.47||87.42||2
1617731700000|2021-04-06 17:55:00|87.42|87.29|87.37|87.29|87.47|87.29|87.37|87.24|7
1617732000000|2021-04-06 18:00:00|87.42|87.34|87.47|87.34|87.47|87.39|87.42|87.29|6
1617732300000|2021-04-06 18:05:00|87.42||87.47||87.47||87.42||0
1617732600000|2021-04-06 18:10:00|87.42||87.42||87.47||87.42||0
1617732900000|2021-04-06 18:15:00|87.37|87.29|87.37|87.29|87.37|87.29|87.37|87.29|2
1617733200000|2021-04-06 18:20:00|87.32|87.24|87.37|87.24|87.37|87.24|87.32|87.24|26
1617733500000|2021-04-06 18:25:00|87.32||87.37||87.37||87.32||10
1617734100000|2021-04-06 18:35:00|87.32|87.29|87.37|87.24|87.37|87.29|87.32|87.24|94
1617734400000|2021-04-06 18:40:00||87.29||87.24||87.29||87.24|0
1617734700000|2021-04-06 18:45:00||87.29||87.29||87.29||87.24|238
1617735000000|2021-04-06 18:50:00|87.42|87.24|87.42|87.34|87.42|87.34|87.42|87.24|741
1617735300000|2021-04-06 18:55:00|||||||||129
1617735600000|2021-04-06 19:00:00|87.37|87.29|87.37|87.24|87.37|87.29|87.32|87.24|155
1617735900000|2021-04-06 19:05:00||87.29||87.29||87.29||87.24|18
1617736200000|2021-04-06 19:10:00||87.24||87.29||87.29||87.24|0
1617736500000|2021-04-06 19:15:00||87.24||87.29||87.29||87.24|1
1617736800000|2021-04-06 19:20:00|87.42|87.34|87.42|87.29|87.42|87.34|87.42|87.29|11
1617737100000|2021-04-06 19:25:00|87.37|87.34|87.42|87.29|87.42|87.34|87.37|87.29|8
1617737400000|2021-04-06 19:30:00|87.37|87.34|87.42|87.34|87.42|87.34|87.37|87.34|0
1617737700000|2021-04-06 19:35:00|87.47|87.39|87.52|87.39|87.52|87.44|87.47|87.39|94
1617738000000|2021-04-06 19:40:00|87.47|87.44|87.47|87.39|87.52|87.44|87.42|87.34|371
1617738300000|2021-04-06 19:45:00|87.52|87.34|87.52|87.44|87.52|87.44|87.47|87.34|200
1617738600000|2021-04-06 19:50:00|87.47|87.39|87.52|87.39|87.52|87.44|87.47|87.34|98
1617738900000|2021-04-06 19:55:00|87.57|87.44|87.57|87.49|87.62|87.54|87.57|87.44|261
1617762600000|2021-04-07 02:30:00|87.59|87.17|87.59|87.17|87.64|87.17|87.54|87.17|0
1617762900000|2021-04-07 02:35:00||86.77||87.22||87.22||86.77|0
1617763200000|2021-04-07 02:40:00||87.17||87.17||87.17||87.17|0
1617764100000|2021-04-07 02:55:00||86.77||87.12||87.12||86.77|0
1617764700000|2021-04-07 03:05:00||86.77||87.17||87.17||86.77|0
1617765000000|2021-04-07 03:10:00||86.77||87.22||87.22||86.77|0
1617765600000|2021-04-07 03:20:00||86.77||87.17||87.27||86.77|0
1617765900000|2021-04-07 03:25:00||87.22||87.22||87.22||86.77|0
1617766500000|2021-04-07 03:35:00|87.64||87.64||87.64||87.64||0
1617772500000|2021-04-07 05:15:00||87.17||87.12||87.17||86.77|0
1617772800000|2021-04-07 05:20:00||86.77||87.17||87.17||86.77|0
1617773700000|2021-04-07 05:35:00||86.77||87.17||87.22||86.77|0
1617774900000|2021-04-07 05:55:00|87.59|86.77|87.64|87.02|87.64|87.02|87.59|86.77|0
1617775200000|2021-04-07 06:00:00|87.62|87.07|87.57|87.44|87.62|87.44|87.57|87.07|42
1617775500000|2021-04-07 06:05:00|87.52|87.39|87.57|87.44|87.57|87.44|87.52|87.39|1
1617775800000|2021-04-07 06:10:00|87.52|87.39|87.52|87.39|87.52|87.39|87.52|87.39|6
1617776100000|2021-04-07 06:15:00|87.47|87.34|87.47|87.34|87.47|87.34|87.47|87.34|0
1617776400000|2021-04-07 06:20:00|87.42||87.42||87.47||87.42||0
1617776700000|2021-04-07 06:25:00|87.47|87.39|87.42|87.34|87.47|87.39|87.42|87.34|28
1617777000000|2021-04-07 06:30:00|87.47|87.29|87.32|87.19|87.47|87.29|87.32|87.19|370
1617777300000|2021-04-07 06:35:00|87.27|87.24|87.27|87.14|87.27|87.24|87.27|87.14|191
1617777600000|2021-04-07 06:40:00|87.32|87.19|87.37|87.24|87.37|87.24|87.32|87.19|6
1617777900000|2021-04-07 06:45:00|87.32||87.37||87.37||87.32||0
1617778200000|2021-04-07 06:50:00|87.32||87.32||87.37||87.32||0
1617778500000|2021-04-07 06:55:00|87.37|87.29|87.32|87.19|87.37|87.29|87.12|87.04|887
1617778800000|2021-04-07 07:00:00|87.27|87.14|87.22|87.14|87.37|87.29|87.12|87.04|2294
1617779100000|2021-04-07 07:05:00|87.27|87.19|87.77|87.69|87.77|87.69|87.27|87.19|2314
1617779400000|2021-04-07 07:10:00|87.82|87.64|87.92|87.84|87.97|87.89|87.72|87.59|2173
1617779700000|2021-04-07 07:15:00|87.87|87.79|87.92|87.84|87.97|87.89|87.72|87.64|1123
1617780000000|2021-04-07 07:20:00|87.97|87.89|87.87|87.79|88.02|87.94|87.87|87.79|644
1617780300000|2021-04-07 07:25:00|87.92|87.84|87.97|87.89|88.12|88.04|87.92|87.84|943
1617780600000|2021-04-07 07:30:00|88.02|87.94|87.87|87.79|88.02|87.94|87.82|87.74|319
1617780900000|2021-04-07 07:35:00|87.92|87.74|87.97|87.89|88.02|87.94|87.82|87.74|230
1617781200000|2021-04-07 07:40:00|88.02|87.94|88.02|87.94|88.02|87.94|87.87|87.79|310
1617781500000|2021-04-07 07:45:00|87.97|87.89|88.02|87.94|88.12|87.99|87.97|87.89|300
1617781800000|2021-04-07 07:50:00|87.97|87.89|87.97|87.89|87.97|87.89|87.87|87.79|964
1617782100000|2021-04-07 07:55:00|88.02|87.94|87.97|87.89|88.02|87.94|87.92|87.84|196
1617782400000|2021-04-07 08:00:00|88.02|87.94|87.97|87.89|88.02|87.94|87.97|87.89|93
1617782700000|2021-04-07 08:05:00|87.92|87.84|87.77|87.69|87.97|87.84|87.72|87.59|1751
1617783000000|2021-04-07 08:10:00|87.72|87.64|87.77|87.69|87.77|87.69|87.72|87.64|661
1617783300000|2021-04-07 08:15:00|87.72|87.64|87.72|87.64|87.77|87.69|87.67|87.59|628
1617783600000|2021-04-07 08:20:00|87.77|87.59|87.67|87.59|87.77|87.69|87.62|87.54|684
1617783900000|2021-04-07 08:25:00|87.72|87.54|87.67|87.59|87.72|87.64|87.67|87.54|785
1617784200000|2021-04-07 08:30:00|87.72||87.67||87.72||87.67||759
1617784500000|2021-04-07 08:35:00|87.72|87.54|87.67|87.59|87.72|87.64|87.62|87.54|985
1617784800000|2021-04-07 08:40:00|87.72|87.64|87.72|87.64|87.72|87.64|87.67|87.59|862
1617785100000|2021-04-07 08:45:00|87.67|87.59|87.67|87.59|87.72|87.59|87.67|87.59|55
1617785400000|2021-04-07 08:50:00|87.72|87.64|87.72|87.64|87.72|87.64|87.67|87.59|672
1617785700000|2021-04-07 08:55:00|87.77|87.69|87.87|87.79|87.87|87.79|87.77|87.69|2212
1617786000000|2021-04-07 09:00:00|87.92|87.84|87.97|87.89|87.97|87.89|87.92|87.84|610
1617786300000|2021-04-07 09:05:00|87.92|87.84|87.92|87.84|87.97|87.89|87.87|87.79|569
1617786600000|2021-04-07 09:10:00|87.97|87.89|87.92|87.84|87.97|87.89|87.92|87.84|705
1617786900000|2021-04-07 09:15:00|87.87|87.79|87.87|87.79|87.92|87.84|87.82|87.74|257
1617787200000|2021-04-07 09:20:00|87.82|87.74|87.82|87.74|87.87|87.79|87.82|87.74|258
1617787500000|2021-04-07 09:25:00|87.87|87.79|87.82|87.74|87.87|87.79|87.82|87.74|22
1617787800000|2021-04-07 09:30:00|87.87|87.79|87.77|87.69|87.87|87.79|87.77|87.69|646
1617788100000|2021-04-07 09:35:00|87.82|87.74|87.82|87.74|87.82|87.74|87.77|87.69|967
1617788400000|2021-04-07 09:40:00|87.87|87.79|87.82|87.74|87.87|87.79|87.77|87.69|961
1617788700000|2021-04-07 09:45:00|87.77|87.69|87.77|87.69|87.82|87.74|87.77|87.69|74
1617789000000|2021-04-07 09:50:00|87.82|87.64|87.67|87.59|87.82|87.64|87.67|87.59|389
1617789300000|2021-04-07 09:55:00|87.72|87.54|87.67|87.54|87.72|87.59|87.62|87.54|1115
1617789600000|2021-04-07 10:00:00|87.62|87.59|87.57|87.49|87.67|87.59|87.57|87.49|144
1617789900000|2021-04-07 10:05:00|87.62|87.54|87.62|87.54|87.67|87.59|87.62|87.54|2790
1617790200000|2021-04-07 10:10:00|87.57|87.49|87.62|87.54|87.67|87.59|87.57|87.49|1669
1617790500000|2021-04-07 10:15:00|87.57|87.49|87.62|87.54|87.67|87.54|87.57|87.49|41
1617790800000|2021-04-07 10:20:00|87.57|87.49|87.57|87.49|87.57|87.49|87.57|87.44|328
1617791100000|2021-04-07 10:25:00|87.52|87.44|87.57|87.49|87.57|87.49|87.52|87.44|89
1617791400000|2021-04-07 10:30:00|87.62|87.54|87.57|87.49|87.62|87.54|87.57|87.49|1430
1617791700000|2021-04-07 10:35:00|87.62|87.54|87.57|87.49|87.62|87.54|87.57|87.49|89
1617792000000|2021-04-07 10:40:00|87.62|87.54|87.67|87.59|87.67|87.59|87.57|87.49|460
1617792300000|2021-04-07 10:45:00|87.62|87.54|87.62|87.54|87.62|87.54|87.57|87.49|230
1617792600000|2021-04-07 10:50:00|87.67|87.59|87.67|87.59|87.67|87.59|87.67|87.59|102
1617792900000|2021-04-07 10:55:00|87.62|87.54|87.67|87.59|87.67|87.59|87.57|87.49|202
1617793200000|2021-04-07 11:00:00|87.62|87.54|87.67|87.59|87.67|87.59|87.57|87.49|369
1617793500000|2021-04-07 11:05:00|87.62|87.54|87.67|87.59|87.67|87.59|87.62|87.54|82
1617793800000|2021-04-07 11:10:00|87.62|87.54|87.57|87.49|87.62|87.54|87.57|87.49|510
1617794100000|2021-04-07 11:15:00|87.62|87.54|87.57|87.49|87.67|87.54|87.57|87.49|141
1617794400000|2021-04-07 11:20:00|87.62|87.54|87.62|87.54|87.62|87.54|87.57|87.49|772
1617794700000|2021-04-07 11:25:00|87.67|87.59|87.62|87.54|87.72|87.64|87.57|87.49|1309
1617795000000|2021-04-07 11:30:00|87.67|87.59|87.67|87.59|87.67|87.59|87.62|87.54|162
1617795300000|2021-04-07 11:35:00|87.62|87.54|87.62|87.54|87.67|87.59|87.62|87.54|63
1617795600000|2021-04-07 11:40:00|87.57|87.49|87.57|87.49|87.62|87.54|87.57|87.49|64
1617795900000|2021-04-07 11:45:00|||||||||18
1617796200000|2021-04-07 11:50:00|87.52|87.44|87.52|87.44|87.52|87.44|87.52|87.44|111
1617796500000|2021-04-07 11:55:00|87.57|87.49|87.52|87.44|87.57|87.49|87.52|87.44|479
1617796800000|2021-04-07 12:00:00|87.47|87.39|87.62|87.54|87.62|87.54|87.47|87.39|984
1617797100000|2021-04-07 12:05:00|87.67|87.59|87.67|87.59|87.67|87.59|87.62|87.59|177
1617797400000|2021-04-07 12:10:00|87.72|87.64|87.62|87.54|87.72|87.64|87.62|87.54|977
1617797700000|2021-04-07 12:15:00|87.67|87.59|87.52|87.44|87.67|87.59|87.52|87.44|1696
1617798000000|2021-04-07 12:20:00|87.47|87.39|87.52|87.44|87.52|87.44|87.47|87.39|127
1617798300000|2021-04-07 12:25:00|87.47|87.39|87.32|87.24|87.47|87.39|87.27|87.19|4283
1617798600000|2021-04-07 12:30:00|87.37|87.29|87.07|86.99|87.37|87.29|87.02|86.94|9579
1617798900000|2021-04-07 12:35:00|87.12|86.94|87.12|86.99|87.12|87.04|86.97|86.89|6710
1617799200000|2021-04-07 12:40:00|87.17|87.04|87.22|87.14|87.27|87.19|87.12|87.04|1924
1617799500000|2021-04-07 12:45:00|87.17|87.09|87.17|87.09|87.17|87.09|87.12|87.04|743
1617799800000|2021-04-07 12:50:00|87.12|87.04|87.17|87.09|87.22|87.09|87.07|86.99|933
1617800100000|2021-04-07 12:55:00|87.12|87.04|87.22|87.09|87.22|87.09|87.12|87.04|502
1617800400000|2021-04-07 13:00:00|87.27|87.14|87.27|87.19|87.27|87.19|87.22|87.09|1845
1617800700000|2021-04-07 13:05:00|87.32|87.24|87.32|87.24|87.37|87.29|87.32|87.24|393
1617801000000|2021-04-07 13:10:00|87.37|87.29|87.37|87.29|87.37|87.29|87.37|87.29|210
1617801300000|2021-04-07 13:15:00|87.42|87.34|87.42|87.34|87.47|87.34|87.37|87.29|1082
1617801600000|2021-04-07 13:20:00|87.47|87.29|87.42|87.34|87.47|87.34|87.37|87.29|2033
1617801900000|2021-04-07 13:25:00|87.37|87.29|87.37|87.29|87.42|87.34|87.32|87.24|4656
1617802200000|2021-04-07 13:30:00|87.42|87.34|87.67|87.59|87.77|87.69|87.37|87.29|5793
1617802500000|2021-04-07 13:35:00|87.72|87.64|87.67|87.59|87.72|87.64|87.62|87.54|1485
1617802800000|2021-04-07 13:40:00|87.72|87.64|87.57|87.49|87.72|87.64|87.57|87.49|871
1617803100000|2021-04-07 13:45:00|87.62|87.54|87.57|87.49|87.62|87.54|87.52|87.44|3529
1617803400000|2021-04-07 13:50:00|87.52|87.44|87.52|87.44|87.52|87.44|87.47|87.34|1182
1617803700000|2021-04-07 13:55:00|87.47|87.39|87.52|87.39|87.57|87.44|87.42|87.34|137
1617804000000|2021-04-07 14:00:00|87.47|87.44|87.52|87.44|87.52|87.44|87.37|87.24|610
1617804300000|2021-04-07 14:05:00|87.47|87.39|87.47|87.39|87.47|87.39|87.42|87.34|129
1617804600000|2021-04-07 14:10:00|87.52|87.44|87.57|87.49|87.57|87.49|87.47|87.39|470
1617804900000|2021-04-07 14:15:00|87.62|87.44|87.52|87.44|87.62|87.49|87.52|87.44|584
1617805200000|2021-04-07 14:20:00|87.47|87.39|87.57|87.44|87.57|87.49|87.47|87.39|213
1617805500000|2021-04-07 14:25:00|87.52|87.49|87.52|87.44|87.57|87.49|87.47|87.39|96
1617805800000|2021-04-07 14:30:00|87.57|87.49|87.57|87.49|87.62|87.54|87.52|87.44|3907
1617806100000|2021-04-07 14:35:00|87.62|87.44|87.52|87.44|87.62|87.54|87.52|87.44|443
1617806400000|2021-04-07 14:40:00|87.57|87.49|87.67|87.59|87.67|87.59|87.52|87.44|1449
1617806700000|2021-04-07 14:45:00|87.62|87.54|87.87|87.79|87.92|87.84|87.62|87.54|9185
1617807000000|2021-04-07 14:50:00|87.92|87.84|87.92|87.84|87.97|87.89|87.87|87.79|569
1617807300000|2021-04-07 14:55:00|87.87|87.79|87.87|87.79|87.92|87.84|87.87|87.79|1451
1617807600000|2021-04-07 15:00:00|87.82|87.74|87.67|87.59|87.82|87.74|87.67|87.59|1282
1617807900000|2021-04-07 15:05:00|87.62|87.54|87.67|87.59|87.67|87.59|87.62|87.54|971
1617808200000|2021-04-07 15:10:00|87.72|87.64|87.67|87.59|87.72|87.64|87.67|87.59|454
1617808500000|2021-04-07 15:15:00|87.62|87.54|87.57|87.49|87.67|87.59|87.57|87.49|614
1617808800000|2021-04-07 15:20:00|87.52|87.44|87.47|87.39|87.52|87.49|87.42|87.34|5581
1617809100000|2021-04-07 15:25:00|87.52|87.44|87.62|87.54|87.62|87.54|87.47|87.39|2580
1617809400000|2021-04-07 15:30:00|87.57|87.49|87.62|87.54|87.72|87.64|87.47|87.39|3977
1617809700000|2021-04-07 15:35:00|87.67|87.59|87.62|87.54|87.67|87.59|87.62|87.54|2194
1617810000000|2021-04-07 15:40:00|87.57|87.49|87.52|87.39|87.62|87.49|87.47|87.39|1707
1617810300000|2021-04-07 15:45:00|87.47|87.44|87.57|87.49|87.62|87.54|87.47|87.44|1553
1617810600000|2021-04-07 15:50:00|87.62|87.54|87.62|87.54|87.62|87.54|87.62|87.54|7117
1617810900000|2021-04-07 15:55:00|87.57|87.49|87.52|87.44|87.57|87.49|87.52|87.39|292
1617811200000|2021-04-07 16:00:00|87.57|87.49|87.62|87.54|87.62|87.54|87.57|87.44|179
1617811500000|2021-04-07 16:05:00|||||||||80
1617811800000|2021-04-07 16:10:00|||||||||1
1617812100000|2021-04-07 16:15:00|87.57|87.49|87.57|87.44|87.57|87.49|87.57|87.44|154
1617812400000|2021-04-07 16:20:00|87.62|87.49|87.62|87.49|87.62|87.54|87.62|87.44|272
1617812700000|2021-04-07 16:25:00|87.57|87.44|87.57|87.44|87.62|87.49|87.52|87.44|437
1617813000000|2021-04-07 16:30:00|87.62|87.49|87.62|87.54|87.62|87.54|87.57|87.44|11
1617813300000|2021-04-07 16:35:00|87.67|87.59|87.72|87.59|87.72|87.59|87.67|87.59|532
1617813600000|2021-04-07 16:40:00||87.64||87.64||87.64||87.64|52
1617813900000|2021-04-07 16:45:00|87.77|87.69|87.82|87.74|87.82|87.74|87.77|87.69|128
1617814200000|2021-04-07 16:50:00|87.87|87.79|87.82|87.74|87.92|87.79|87.82|87.74|91
1617814500000|2021-04-07 16:55:00|87.87|87.79|87.92|87.79|87.92|87.84|87.87|87.74|142
1617814800000|2021-04-07 17:00:00|87.87|87.84|87.92|87.84|87.92|87.84|87.87|87.79|13
1617815100000|2021-04-07 17:05:00|87.97|87.79|87.92|87.84|87.97|87.89|87.92|87.79|63
1617815400000|2021-04-07 17:10:00|87.97|87.89|87.97|87.84|87.97|87.89|87.92|87.84|13
1617815700000|2021-04-07 17:15:00|87.92||87.92||87.92||87.92||0
1617816000000|2021-04-07 17:20:00|87.87|87.79|87.87|87.79|87.92|87.79|87.87|87.79|30
1617816300000|2021-04-07 17:25:00|87.92|87.84|87.92|87.84|87.92|87.84|87.92|87.79|79
1617816600000|2021-04-07 17:30:00|87.87|87.79|87.92|87.84|87.92|87.84|87.87|87.79|18
1617817200000|2021-04-07 17:40:00|87.97|87.89|87.97|87.89|87.97|87.89|87.97|87.84|17
1617817500000|2021-04-07 17:45:00|88.07|87.94|88.07|87.94|88.07|87.94|88.07|87.94|116
1617817800000|2021-04-07 17:50:00|88.02||88.07||88.07||88.02||0
1617818100000|2021-04-07 17:55:00|88.02|87.99|88.12|88.04|88.17|88.04|88.02|87.99|201
1617818400000|2021-04-07 18:00:00|88.17|87.99|88.17|88.04|88.17|88.09|88.17|87.99|7
1617818700000|2021-04-07 18:05:00|88.12||88.17||88.17||88.12||12
1617819000000|2021-04-07 18:10:00|88.22|88.09|88.22|88.09|88.22|88.09|88.17|88.09|13
1617819300000|2021-04-07 18:15:00|88.17|88.04|88.12|88.04|88.22|88.04|88.12|88.04|103
1617819600000|2021-04-07 18:20:00|88.02|87.89|88.02|87.89|88.02|87.89|88.02|87.89|300
1617819900000|2021-04-07 18:25:00|87.97|87.94|88.07|87.94|88.07|87.94|87.97|87.94|54
1617820200000|2021-04-07 18:30:00|88.02||88.07||88.07||88.02||0
1617820500000|2021-04-07 18:35:00|88.02|87.99|88.12|87.99|88.12|87.99|88.02|87.94|52
1617820800000|2021-04-07 18:40:00|88.07|87.94|88.07|87.94|88.12|87.99|88.02|87.94|438
1617821100000|2021-04-07 18:45:00|87.97|87.89|88.02|87.89|88.07|87.94|87.97|87.89|1000
1617821400000|2021-04-07 18:50:00|88.07|87.94|88.02|87.89|88.07|87.94|88.02|87.89|6
1617821700000|2021-04-07 18:55:00|87.97||88.02||88.02||87.97||6
1617822000000|2021-04-07 19:00:00|87.97|87.94|88.02|87.94|88.02|87.94|87.97|87.94|100
1617822300000|2021-04-07 19:05:00|87.97|87.89|87.97|87.89|88.02|87.89|87.97|87.89|3
1617822600000|2021-04-07 19:10:00|88.02||87.97||88.02||87.97||0
1617822900000|2021-04-07 19:15:00|88.02||88.02||88.02||88.02||0
1617823200000|2021-04-07 19:20:00|88.07|87.94|88.02|87.94|88.07|87.94|88.02|87.94|7
1617823500000|2021-04-07 19:25:00||87.89||87.89||87.89||87.89|6
1617823800000|2021-04-07 19:30:00|87.97|87.84|87.97|87.84|88.02|87.84|87.97|87.84|4
1617824100000|2021-04-07 19:35:00|88.02|87.89|88.02|87.89|88.07|87.94|88.02|87.89|30
1617824400000|2021-04-07 19:40:00|88.07|87.94|88.07|87.99|88.07|87.99|88.02|87.89|56
1617824700000|2021-04-07 19:45:00|88.12|87.94|88.12|88.04|88.12|88.04|88.07|87.94|176
1617825000000|2021-04-07 19:50:00|88.07|87.99|88.02|87.94|88.12|87.99|87.97|87.89|304
1617825300000|2021-04-07 19:55:00|88.12|87.99|88.22|88.04|88.22|88.09|88.02|87.94|184
1617861600000|2021-04-08 06:00:00|88.32|88.19|88.32|88.19|88.32|88.19|88.32|88.19|1
1617861900000|2021-04-08 06:05:00|88.27|88.14|88.22|88.09|88.32|88.19|88.22|88.09|10
1617862200000|2021-04-08 06:10:00|88.27|88.14|88.12|88.04|88.27|88.14|88.12|88.04|0
1617862500000|2021-04-08 06:15:00|88.17|87.89|88.02|87.89|88.17|87.94|87.97|87.89|66
1617863100000|2021-04-08 06:25:00|87.97|87.84|87.97|87.84|87.97|87.84|87.92|87.84|33
1617863400000|2021-04-08 06:30:00|87.92||87.92||87.97||87.92||0
1617863700000|2021-04-08 06:35:00|87.97|87.74|87.87|87.74|87.97|87.74|87.87|87.74|200
1617864000000|2021-04-08 06:40:00|88.02|87.89|88.07|87.94|88.07|87.94|88.02|87.89|400
1617864300000|2021-04-08 06:45:00|88.02|87.89|87.87|87.74|88.02|87.89|87.87|87.74|83
1617864600000|2021-04-08 06:50:00|87.92|87.79|87.87|87.74|87.92|87.79|87.87|87.74|0
1617864900000|2021-04-08 06:55:00|87.82|87.79|87.87|87.74|87.92|87.79|87.82|87.69|309
1617865200000|2021-04-08 07:00:00|87.82|87.79|87.97|87.84|88.17|88.09|87.82|87.79|2513
1617865500000|2021-04-08 07:05:00|87.92|87.89|87.97|87.89|88.12|88.04|87.87|87.79|2404
1617865800000|2021-04-08 07:10:00|88.02|87.94|88.02|87.94|88.17|88.09|88.02|87.94|2431
1617866100000|2021-04-08 07:15:00|87.97|87.89|87.97|87.89|88.02|87.94|87.92|87.84|759
1617866400000|2021-04-08 07:20:00|88.02|87.94|87.97|87.89|88.02|87.94|87.92|87.84|543
1617866700000|2021-04-08 07:25:00|87.92|87.84|87.87|87.74|87.97|87.89|87.82|87.74|1490
1617867000000|2021-04-08 07:30:00|87.82|87.79|87.72|87.64|87.82|87.79|87.67|87.59|1113
1617867300000|2021-04-08 07:35:00|87.67|87.59|87.62|87.54|87.82|87.69|87.57|87.49|590
1617867600000|2021-04-08 07:40:00|87.57|87.49|87.62|87.54|87.62|87.54|87.52|87.44|155
1617867900000|2021-04-08 07:45:00|87.57|87.49|87.57|87.49|87.62|87.54|87.57|87.49|978
1617868200000|2021-04-08 07:50:00|87.52|87.44|87.42|87.34|87.57|87.49|87.42|87.29|819
1617868500000|2021-04-08 07:55:00|87.47|87.39|87.42|87.34|87.47|87.39|87.42|87.34|485
1617868800000|2021-04-08 08:00:00|87.37|87.29|87.42|87.34|87.47|87.39|87.32|87.24|1448
1617869100000|2021-04-08 08:05:00|87.37|87.29|87.32|87.24|87.37|87.29|87.32|87.24|1795
1617869400000|2021-04-08 08:10:00|87.27|87.19|87.27|87.19|87.37|87.29|87.22|87.14|991
1617869700000|2021-04-08 08:15:00|87.22|87.14|87.42|87.34|87.42|87.34|87.22|87.14|1087
1617870000000|2021-04-08 08:20:00|87.47|87.39|87.52|87.44|87.52|87.44|87.42|87.34|1536
1617870300000|2021-04-08 08:25:00|87.47|87.39|87.27|87.19|87.47|87.39|87.27|87.19|613
1617870600000|2021-04-08 08:30:00|87.32|87.24|87.22|87.14|87.32|87.24|87.22|87.14|763
1617870900000|2021-04-08 08:35:00|87.17|87.09|87.32|87.24|87.32|87.24|87.17|87.09|201
1617871200000|2021-04-08 08:40:00|87.37|87.29|87.37|87.29|87.37|87.29|87.32|87.24|295
1617871500000|2021-04-08 08:45:00|87.32|87.24|87.42|87.34|87.42|87.34|87.32|87.24|72
1617871800000|2021-04-08 08:50:00|87.37|87.29|87.42|87.34|87.52|87.44|87.37|87.29|339
1617872100000|2021-04-08 08:55:00|87.37|87.29|87.27|87.19|87.37|87.29|87.27|87.19|256
1617872400000|2021-04-08 09:00:00|87.32|87.24|87.47|87.39|87.47|87.39|87.32|87.24|2068
1617872700000|2021-04-08 09:05:00|87.42|87.34|87.42|87.29|87.47|87.39|87.37|87.29|1486
1617873000000|2021-04-08 09:10:00|87.37|87.34|87.37|87.29|87.42|87.34|87.32|87.24|396
1617873300000|2021-04-08 09:15:00|87.42|87.34|87.42|87.34|87.42|87.34|87.42|87.34|377
1617873600000|2021-04-08 09:20:00|87.37|87.29|87.37|87.29|87.37|87.29|87.32|87.24|516
1617873900000|2021-04-08 09:25:00|87.32|87.24|87.22|87.14|87.32|87.29|87.17|87.09|549
1617874200000|2021-04-08 09:30:00|87.17|87.09|87.32|87.24|87.32|87.24|87.12|87.04|1284
1617874500000|2021-04-08 09:35:00|87.27|87.19|87.32|87.24|87.32|87.24|87.27|87.19|335
1617874800000|2021-04-08 09:40:00|87.27|87.19|87.17|87.09|87.27|87.19|87.17|87.09|730
1617875100000|2021-04-08 09:45:00|87.22|87.14|87.27|87.19|87.27|87.19|87.17|87.09|384
1617875400000|2021-04-08 09:50:00|87.22|87.14|87.22|87.14|87.27|87.19|87.22|87.14|367
1617875700000|2021-04-08 09:55:00|87.27|87.19|87.27|87.19|87.32|87.24|87.27|87.19|386
1617876000000|2021-04-08 10:00:00|87.32|87.24|87.32|87.24|87.37|87.29|87.32|87.24|384
1617876300000|2021-04-08 10:05:00|87.27|87.19|87.22|87.14|87.32|87.24|87.22|87.14|177
1617876600000|2021-04-08 10:10:00|87.17|87.09|87.12|87.04|87.17|87.09|87.07|86.99|894
1617876900000|2021-04-08 10:15:00|87.07|86.99|87.07|86.99|87.12|87.04|86.97|86.89|377
1617877200000|2021-04-08 10:20:00|87.02|86.94|87.07|86.99|87.07|86.99|87.02|86.94|381
1617877500000|2021-04-08 10:25:00|87.02|86.94|87.07|86.99|87.12|87.04|87.02|86.94|63
1617877800000|2021-04-08 10:30:00|87.02|86.94|87.02|86.94|87.02|86.99|87.02|86.94|122
1617878100000|2021-04-08 10:35:00|86.97|86.89|86.97|86.89|86.97|86.89|86.97|86.89|66
1617878400000|2021-04-08 10:40:00|87.02|86.94|86.87|86.79|87.02|86.94|86.87|86.79|1487
1617878700000|2021-04-08 10:45:00|86.82|86.74|86.82|86.74|86.87|86.79|86.82|86.74|247
1617879000000|2021-04-08 10:50:00|86.77|86.69|86.77|86.69|86.77|86.69|86.77|86.69|225
1617879300000|2021-04-08 10:55:00|86.82|86.74|86.77|86.69|86.82|86.74|86.77|86.69|197
1617879600000|2021-04-08 11:00:00|86.82|86.74|86.87|86.79|86.87|86.79|86.72|86.64|1210
1617879900000|2021-04-08 11:05:00|86.82|86.74|86.82|86.74|86.87|86.79|86.77|86.69|1260
1617880200000|2021-04-08 11:10:00|86.77|86.69|86.62|86.54|86.82|86.74|86.47|86.39|3625
1617880500000|2021-04-08 11:15:00|86.67|86.59|86.52|86.44|86.67|86.59|86.52|86.44|3754
1617880800000|2021-04-08 11:20:00|86.57|86.49|86.52|86.44|86.57|86.49|86.52|86.44|2048
1617881100000|2021-04-08 11:25:00|86.47|86.39|86.37|86.29|86.47|86.39|86.37|86.29|2501
1617881400000|2021-04-08 11:30:00|86.42|86.34|86.47|86.39|86.47|86.39|86.42|86.34|227
1617881700000|2021-04-08 11:35:00|86.52|86.44|86.52|86.44|86.52|86.44|86.47|86.39|1194
1617882000000|2021-04-08 11:40:00|86.57|86.49|86.52|86.44|86.57|86.49|86.52|86.44|1149
1617882300000|2021-04-08 11:45:00|86.47|86.39|86.47|86.39|86.52|86.39|86.37|86.29|899
1617882600000|2021-04-08 11:50:00|86.42|86.34|86.47|86.39|86.47|86.39|86.42|86.34|69
1617882900000|2021-04-08 11:55:00|86.52|86.44|86.47|86.39|86.52|86.44|86.47|86.39|301
1617883200000|2021-04-08 12:00:00|86.52|86.44|86.57|86.49|86.57|86.49|86.52|86.44|1368
1617883500000|2021-04-08 12:05:00|86.62|86.54|86.57|86.49|86.67|86.59|86.57|86.44|1733
1617883800000|2021-04-08 12:10:00|86.62|86.54|86.62|86.54|86.62|86.54|86.57|86.49|1396
1617884100000|2021-04-08 12:15:00|86.57|86.49|86.57|86.49|86.57|86.49|86.52|86.44|900
1617884400000|2021-04-08 12:20:00|86.52|86.44|86.52|86.44|86.52|86.44|86.52|86.44|341
1617884700000|2021-04-08 12:25:00|86.57|86.49|86.57|86.49|86.57|86.49|86.52|86.44|787
1617885000000|2021-04-08 12:30:00|86.52|86.44|86.42|86.34|86.57|86.49|86.42|86.34|1879
1617885300000|2021-04-08 12:35:00|86.47|86.39|86.37|86.29|86.52|86.44|86.37|86.29|1327
1617885600000|2021-04-08 12:40:00|86.32|86.24|86.37|86.29|86.37|86.29|86.32|86.24|113
1617885900000|2021-04-08 12:45:00|86.42|86.34|86.37|86.29|86.42|86.34|86.37|86.29|330
1617886200000|2021-04-08 12:50:00|86.42|86.34|86.37|86.29|86.42|86.34|86.37|86.29|81
1617886500000|2021-04-08 12:55:00|86.42|86.34|86.42|86.34|86.47|86.39|86.37|86.29|1187
1617886800000|2021-04-08 13:00:00|86.47|86.39|86.47|86.39|86.47|86.39|86.47|86.39|1073
1617887100000|2021-04-08 13:05:00|86.52|86.44|86.57|86.49|86.57|86.49|86.52|86.44|532
1617887400000|2021-04-08 13:10:00|86.52|86.44|86.57|86.49|86.57|86.49|86.47|86.39|2371
1617887700000|2021-04-08 13:15:00|86.62|86.54|86.62|86.54|86.67|86.59|86.57|86.49|151
1617888000000|2021-04-08 13:20:00|86.57|86.49|86.67|86.59|86.72|86.59|86.57|86.49|2627
1617888300000|2021-04-08 13:25:00|86.72|86.64|86.77|86.69|86.82|86.74|86.67|86.64|1496
1617888600000|2021-04-08 13:30:00|86.72|86.64|86.47|86.39|86.72|86.64|86.47|86.39|1468
1617888900000|2021-04-08 13:35:00|86.42|86.34|86.32|86.24|86.42|86.34|86.32|86.24|1455
1617889200000|2021-04-08 13:40:00|86.27|86.19|86.27|86.19|86.37|86.29|86.27|86.19|1226
1617889500000|2021-04-08 13:45:00|86.22|86.14|86.22|86.14|86.27|86.19|86.17|86.09|1986
1617889800000|2021-04-08 13:50:00|86.17|86.09|86.37|86.29|86.37|86.29|86.17|86.09|937
1617890100000|2021-04-08 13:55:00|86.32|86.24|86.47|86.39|86.47|86.39|86.32|86.24|962
1617890400000|2021-04-08 14:00:00|86.52|86.44|86.42|86.34|86.52|86.44|86.42|86.34|428
1617890700000|2021-04-08 14:05:00|86.37|86.29|86.42|86.34|86.42|86.34|86.32|86.24|376
1617891000000|2021-04-08 14:10:00|86.37|86.29|86.42|86.29|86.42|86.34|86.32|86.24|2358
1617891300000|2021-04-08 14:15:00|86.37|86.34|86.47|86.34|86.47|86.39|86.37|86.34|703
1617891600000|2021-04-08 14:20:00|86.42|86.39|86.37|86.29|86.47|86.39|86.37|86.29|245
1617891900000|2021-04-08 14:25:00|86.32|86.24|86.42|86.34|86.42|86.34|86.32|86.24|2928
1617892200000|2021-04-08 14:30:00|86.37|86.29|86.47|86.39|86.47|86.39|86.32|86.24|1682
1617892500000|2021-04-08 14:35:00|86.52|86.44|86.72|86.64|86.72|86.64|86.47|86.39|1776
1617892800000|2021-04-08 14:40:00|86.67|86.59|86.92|86.84|86.92|86.84|86.67|86.59|5415
1617893100000|2021-04-08 14:45:00|86.97|86.79|87.07|86.99|87.07|86.99|86.92|86.79|9122
1617893400000|2021-04-08 14:50:00|87.12|87.04|87.02|86.94|87.12|87.04|86.97|86.89|7048
1617893700000|2021-04-08 14:55:00|87.07|86.99|86.92|86.84|87.12|87.04|86.92|86.84|4253
1617894000000|2021-04-08 15:00:00|86.87|86.79|86.97|86.89|87.02|86.94|86.87|86.79|918
1617894300000|2021-04-08 15:05:00|87.07|86.99|87.02|86.89|87.17|87.09|87.02|86.89|6081
1617894600000|2021-04-08 15:10:00|86.97|86.94|86.92|86.84|87.02|86.94|86.92|86.84|3081
1617894900000|2021-04-08 15:15:00|86.97|86.89|86.92|86.84|86.97|86.89|86.92|86.84|908
1617895200000|2021-04-08 15:20:00|86.87|86.79|86.87|86.79|86.92|86.84|86.82|86.74|1787
1617895500000|2021-04-08 15:25:00|86.92|86.84|86.87|86.79|86.92|86.84|86.87|86.79|962
1617895800000|2021-04-08 15:30:00|86.82|86.74|86.87|86.79|86.97|86.89|86.82|86.74|5632
1617896100000|2021-04-08 15:35:00|86.92|86.84|86.92|86.84|86.97|86.89|86.92|86.84|3816
1617896400000|2021-04-08 15:40:00|86.97|86.89|86.92|86.79|86.97|86.89|86.87|86.79|3011
1617896700000|2021-04-08 15:45:00|86.87|86.74|86.77|86.69|86.87|86.74|86.77|86.69|1197
1617897000000|2021-04-08 15:50:00|86.82|86.64|86.87|86.79|86.87|86.79|86.82|86.64|17826
1617897300000|2021-04-08 15:55:00|86.82|86.74|86.82|86.74|86.82|86.79|86.82|86.74|5
1617897600000|2021-04-08 16:00:00|||||||||5000
1617897900000|2021-04-08 16:05:00|86.87|86.79|86.87|86.74|86.87|86.79|86.82|86.74|446
1617898200000|2021-04-08 16:10:00|86.92|86.79|86.92|86.84|86.92|86.84|86.92|86.79|101
1617898500000|2021-04-08 16:15:00|||||||||70
1617898800000|2021-04-08 16:20:00|86.97||86.97||86.97||86.97||193
1617899100000|2021-04-08 16:25:00|86.92|86.89|86.97|86.89|86.97|86.89|86.92|86.84|368
1617899400000|2021-04-08 16:30:00|87.02|86.94|87.02|86.89|87.02|86.94|86.97|86.89|1410
1617899700000|2021-04-08 16:35:00|86.97||86.97||87.02||86.97||22
1617900000000|2021-04-08 16:40:00|||||||||3
1617900300000|2021-04-08 16:45:00|87.02||86.97||87.02||86.97||84
1617900600000|2021-04-08 16:50:00|87.02|86.94|86.97|86.89|87.02|86.94|86.97|86.89|173
1617900900000|2021-04-08 16:55:00|87.02|86.94|87.02|86.94|87.07|86.99|87.02|86.94|329
1617901200000|2021-04-08 17:00:00|87.07||87.07||87.07||87.07||26
1617901500000|2021-04-08 17:05:00|87.02||87.02||87.02||87.02||0
1617901800000|2021-04-08 17:10:00|||||||||6
1617902100000|2021-04-08 17:15:00|87.07|86.99|87.02|86.94|87.07|86.99|87.02|86.94|123
1617902400000|2021-04-08 17:20:00||86.89||86.89||86.89||86.89|0
1617902700000|2021-04-08 17:25:00|86.97||86.97||87.02||86.97||4
1617903000000|2021-04-08 17:30:00|87.02|86.94|86.97|86.89|87.02|86.94|86.97|86.89|1
1617903300000|2021-04-08 17:35:00|87.02|86.84|86.97|86.84|87.02|86.89|86.92|86.84|59
1617903600000|2021-04-08 17:40:00|86.92||86.97||86.97||86.92||1
1617903900000|2021-04-08 17:45:00||86.89||86.89||86.89||86.84|0
1617904200000|2021-04-08 17:50:00||86.84||86.89||86.89||86.84|0
1617904500000|2021-04-08 17:55:00|87.02||86.97||87.02||86.97||1
1617904800000|2021-04-08 18:00:00|87.02||87.02||87.02||86.97||0
1617906000000|2021-04-08 18:20:00|86.97||87.02||87.02||86.97||0
1617906300000|2021-04-08 18:25:00||86.94||86.94||86.94||86.94|0
1617906900000|2021-04-08 18:35:00|||||||||161
1617907200000|2021-04-08 18:40:00|87.07|86.99|87.12|86.99|87.12|86.99|87.07|86.99|227
1617907500000|2021-04-08 18:45:00|87.07|87.04|87.12|87.04|87.12|87.04|87.07|87.04|201
1617907800000|2021-04-08 18:50:00|87.17|87.09|87.27|87.14|87.27|87.14|87.17|87.04|608
1617908100000|2021-04-08 18:55:00|87.32|87.19|87.32|87.14|87.32|87.19|87.32|87.14|0
1617908400000|2021-04-08 19:00:00||87.19||87.19||87.19||87.14|0
1617908700000|2021-04-08 19:05:00|87.27|87.24|87.27|87.19|87.27|87.24|87.27|87.19|4
1617910200000|2021-04-08 19:30:00|||||||||1
1617910500000|2021-04-08 19:35:00||87.14||87.14||87.14||87.14|7
1617910800000|2021-04-08 19:40:00||87.19||87.14||87.19||87.14|6
1617911100000|2021-04-08 19:45:00|87.32|87.19|87.22|87.14|87.37|87.19|87.22|87.14|340
1617911400000|2021-04-08 19:50:00|87.17|87.09|87.12|87.04|87.17|87.14|87.12|87.04|45
1617911700000|2021-04-08 19:55:00|87.17|87.09|87.12|86.99|87.22|87.09|87.07|86.94|348
1617948000000|2021-04-09 06:00:00|87.29|86.97|87.52|87.39|87.52|87.39|87.24|86.97|83
1617948300000|2021-04-09 06:05:00|87.47|87.34|87.47|87.39|87.52|87.39|87.47|87.34|315
1617948600000|2021-04-09 06:10:00|87.52|87.34|87.47|87.39|87.52|87.39|87.47|87.34|107
1617948900000|2021-04-09 06:15:00|87.42|87.34|87.42|87.29|87.42|87.34|87.42|87.29|112
1617949200000|2021-04-09 06:20:00|87.37|87.34|87.37|87.29|87.37|87.34|87.37|87.29|18
1617949500000|2021-04-09 06:25:00|87.42||87.37||87.42||87.37||21
1617949800000|2021-04-09 06:30:00|87.32|87.24|87.32|87.19|87.32|87.24|87.32|87.19|5
1617950100000|2021-04-09 06:35:00|87.27|87.24|87.32|87.24|87.32|87.24|87.27|87.19|66
1617950400000|2021-04-09 06:40:00|87.37|87.29|87.37|87.24|87.42|87.29|87.37|87.24|36
1617950700000|2021-04-09 06:45:00|87.32|87.19|87.27|87.19|87.32|87.19|87.27|87.19|1
1617951000000|2021-04-09 06:50:00|87.32||87.27||87.32||87.27||23
1617951300000|2021-04-09 06:55:00|87.32|87.09|87.12|86.99|87.32|87.14|87.02|86.94|591
1617951600000|2021-04-09 07:00:00|87.17|87.04|87.22|87.14|87.27|87.14|87.12|86.99|1246
1617951900000|2021-04-09 07:05:00|87.17|87.09|87.37|87.29|87.37|87.29|87.12|87.04|1276
1617952200000|2021-04-09 07:10:00|87.32|87.24|87.42|87.34|87.47|87.34|87.27|87.19|4714
1617952500000|2021-04-09 07:15:00|87.37|87.29|87.17|87.09|87.42|87.34|87.17|87.09|2702
1617952800000|2021-04-09 07:20:00|87.12|87.04|86.97|86.89|87.12|87.04|86.92|86.84|2285
1617953100000|2021-04-09 07:25:00|86.92|86.84|86.87|86.79|87.07|86.99|86.87|86.79|530
1617953400000|2021-04-09 07:30:00|86.82|86.74|86.77|86.69|86.87|86.74|86.77|86.69|1226
1617953700000|2021-04-09 07:35:00|86.87|86.79|86.97|86.89|86.97|86.89|86.82|86.74|1827
1617954000000|2021-04-09 07:40:00|87.02|86.94|86.82|86.74|87.02|86.94|86.77|86.69|720
1617954300000|2021-04-09 07:45:00|86.77|86.69|86.67|86.54|86.82|86.74|86.62|86.54|902
1617954600000|2021-04-09 07:50:00|86.62|86.59|86.87|86.79|86.87|86.79|86.62|86.54|1768
1617954900000|2021-04-09 07:55:00|86.82|86.74|86.82|86.74|86.87|86.79|86.77|86.69|1472
1617955200000|2021-04-09 08:00:00|86.77|86.69|86.57|86.49|86.82|86.74|86.57|86.49|288
1617955500000|2021-04-09 08:05:00|86.62|86.54|86.42|86.34|86.62|86.54|86.42|86.34|475
1617955800000|2021-04-09 08:10:00|86.37|86.29|86.37|86.29|86.47|86.39|86.32|86.24|1424
1617956100000|2021-04-09 08:15:00|86.42|86.34|86.37|86.29|86.47|86.39|86.32|86.24|715
1617956400000|2021-04-09 08:20:00|86.42|86.34|86.37|86.29|86.42|86.34|86.37|86.29|991
1617956700000|2021-04-09 08:25:00|86.32|86.24|86.32|86.24|86.32|86.24|86.22|86.14|1129
1617957000000|2021-04-09 08:30:00|86.27|86.19|86.27|86.19|86.27|86.24|86.27|86.19|226
1617957300000|2021-04-09 08:35:00|86.32|86.24|86.32|86.24|86.42|86.34|86.32|86.24|325
1617957600000|2021-04-09 08:40:00|86.27|86.19|86.22|86.14|86.32|86.24|86.22|86.14|1598
1617957900000|2021-04-09 08:45:00|86.27|86.19|86.27|86.19|86.27|86.19|86.22|86.14|3125
1617958200000|2021-04-09 08:50:00|86.32|86.24|86.22|86.14|86.32|86.24|86.22|86.14|422
1617958500000|2021-04-09 08:55:00|86.27|86.19|86.37|86.24|86.42|86.34|86.22|86.14|568
1617958800000|2021-04-09 09:00:00|86.32|86.19|86.27|86.19|86.32|86.24|86.27|86.19|188
1617959100000|2021-04-09 09:05:00|86.32|86.24|86.32|86.24|86.32|86.24|86.27|86.19|600
1617959400000|2021-04-09 09:10:00|86.27|86.19|86.32|86.24|86.32|86.24|86.27|86.19|593
1617959700000|2021-04-09 09:15:00|86.27|86.19|86.27|86.19|86.32|86.24|86.22|86.14|517
1617960000000|2021-04-09 09:20:00|86.22|86.14|86.27|86.19|86.37|86.29|86.22|86.14|177
1617960300000|2021-04-09 09:25:00|86.22|86.14|86.17|86.09|86.27|86.19|86.12|86.04|660
1617960600000|2021-04-09 09:30:00|86.22|86.14|86.27|86.19|86.27|86.19|86.17|86.09|681
1617960900000|2021-04-09 09:35:00|86.22|86.14|86.17|86.09|86.22|86.14|86.17|86.09|1313
1617961200000|2021-04-09 09:40:00||86.04||86.09||86.09||86.04|712
1617961500000|2021-04-09 09:45:00|86.22|86.14|86.22|86.14|86.27|86.19|86.17|86.09|302
1617961800000|2021-04-09 09:50:00|86.27|86.19|86.32|86.24|86.37|86.29|86.27|86.19|8095
1617962100000|2021-04-09 09:55:00|86.37|86.29|86.32|86.24|86.37|86.29|86.27|86.19|1105
1617962400000|2021-04-09 10:00:00|86.27|86.19|86.37|86.29|86.37|86.29|86.27|86.19|3855
1617962700000|2021-04-09 10:05:00|86.32|86.24|86.37|86.29|86.37|86.29|86.27|86.19|2044
1617963000000|2021-04-09 10:10:00|86.42|86.34|86.52|86.44|86.57|86.49|86.42|86.34|5012
1617963300000|2021-04-09 10:15:00|86.47|86.39|86.57|86.49|86.62|86.54|86.42|86.34|1267
1617963600000|2021-04-09 10:20:00|86.52|86.44|86.62|86.54|86.62|86.54|86.47|86.39|1890
1617963900000|2021-04-09 10:25:00|86.57|86.49|86.52|86.44|86.57|86.49|86.52|86.44|556
1617964200000|2021-04-09 10:30:00|86.47|86.39|86.52|86.44|86.52|86.44|86.47|86.39|928
1617964500000|2021-04-09 10:35:00|86.47|86.39|86.67|86.59|86.67|86.59|86.47|86.39|1239
1617964800000|2021-04-09 10:40:00|86.62|86.54|86.52|86.44|86.62|86.54|86.52|86.44|232
1617965100000|2021-04-09 10:45:00|86.57|86.49|86.52|86.44|86.57|86.49|86.52|86.44|261
1617965400000|2021-04-09 10:50:00|86.57|86.49|86.52|86.44|86.57|86.49|86.52|86.44|225
1617965700000|2021-04-09 10:55:00|86.57|86.49|86.62|86.54|86.67|86.59|86.52|86.44|216
1617966000000|2021-04-09 11:00:00|86.57|86.49|86.72|86.64|86.72|86.64|86.57|86.49|167
1617966300000|2021-04-09 11:05:00|86.77|86.69|86.82|86.74|86.82|86.74|86.77|86.69|583
1617966600000|2021-04-09 11:10:00|86.87|86.79|86.82|86.74|86.87|86.79|86.82|86.74|744
1617966900000|2021-04-09 11:15:00|86.87|86.79|86.92|86.84|86.92|86.84|86.87|86.79|496
1617967200000|2021-04-09 11:20:00|86.97|86.89|86.92|86.84|87.02|86.94|86.92|86.84|3082
1617967500000|2021-04-09 11:25:00|86.97|86.89|87.02|86.94|87.02|86.94|86.97|86.89|952
1617967800000|2021-04-09 11:30:00|||||||||2199
1617968100000|2021-04-09 11:35:00|87.07|86.99|87.07|86.99|87.07|86.99|87.07|86.94|2492
1617968400000|2021-04-09 11:40:00|87.12|87.04|87.07|86.99|87.12|87.04|87.07|86.99|1722
1617968700000|2021-04-09 11:45:00|87.12|87.04|87.07|86.99|87.12|87.04|87.07|86.99|1111
1617969000000|2021-04-09 11:50:00|||||||||244
1617969300000|2021-04-09 11:55:00|||||||||4779
1617969600000|2021-04-09 12:00:00|87.02|86.94|87.07|86.99|87.07|86.99|87.02|86.94|411
1617969900000|2021-04-09 12:05:00|87.02|86.94|86.92|86.84|87.02|86.94|86.92|86.84|570
1617970200000|2021-04-09 12:10:00|86.97|86.89|86.82|86.74|86.97|86.89|86.82|86.74|693
1617970500000|2021-04-09 12:15:00|86.77|86.69|86.87|86.79|86.92|86.79|86.77|86.69|853
1617970800000|2021-04-09 12:20:00|86.92|86.84|86.82|86.74|86.92|86.84|86.82|86.74|759
1617971100000|2021-04-09 12:25:00|86.87||86.82||86.87||86.82||394
1617971400000|2021-04-09 12:30:00|86.87|86.79|86.97|86.89|86.97|86.89|86.87|86.79|902
1617971700000|2021-04-09 12:35:00|86.92|86.84|86.97|86.89|87.02|86.94|86.92|86.84|492
1617972000000|2021-04-09 12:40:00|86.92|86.84|86.97|86.89|86.97|86.89|86.92|86.84|910
1617972300000|2021-04-09 12:45:00|87.02|86.94|86.82|86.74|87.02|86.94|86.77|86.69|1346
1617972600000|2021-04-09 12:50:00|86.87|86.79|86.77|86.69|86.87|86.79|86.77|86.69|2131
1617972900000|2021-04-09 12:55:00|86.82|86.74|86.82|86.74|86.87|86.79|86.77|86.69|635
1617973200000|2021-04-09 13:00:00|86.77|86.69|86.87|86.79|86.87|86.79|86.77|86.69|1187
1617973500000|2021-04-09 13:05:00|86.82|86.74|86.82|86.74|86.87|86.74|86.77|86.69|1905
1617973800000|2021-04-09 13:10:00|86.87|86.79|86.82|86.74|86.87|86.79|86.82|86.74|400
1617974100000|2021-04-09 13:15:00|86.77|86.69|86.77|86.69|86.77|86.69|86.77|86.69|2119
1617974400000|2021-04-09 13:20:00|||||||||120
1617974700000|2021-04-09 13:25:00|86.72|86.64|86.62|86.54|86.72|86.64|86.62|86.54|372
1617975000000|2021-04-09 13:30:00|86.67|86.59|86.82|86.74|86.82|86.74|86.62|86.54|1755
1617975300000|2021-04-09 13:35:00|86.87|86.79|86.87|86.79|86.87|86.79|86.87|86.79|811
1617975600000|2021-04-09 13:40:00|86.82|86.74|86.52|86.44|86.87|86.79|86.52|86.44|2811
1617975900000|2021-04-09 13:45:00|86.47|86.39|86.52|86.44|86.57|86.49|86.47|86.39|1570
1617976200000|2021-04-09 13:50:00|86.57|86.49|86.52|86.44|86.62|86.54|86.52|86.44|658
1617976500000|2021-04-09 13:55:00|86.47|86.39|86.47|86.39|86.52|86.44|86.37|86.29|3172
1617976800000|2021-04-09 14:00:00|86.52|86.44|86.42|86.34|86.52|86.44|86.37|86.29|1020
1617977100000|2021-04-09 14:05:00|86.37|86.29|86.37|86.29|86.42|86.34|86.32|86.24|783
1617977400000|2021-04-09 14:10:00|86.32|86.24|86.27|86.19|86.37|86.29|86.22|86.14|1379
1617977700000|2021-04-09 14:15:00|86.32|86.24|86.22|86.14|86.37|86.24|86.22|86.14|1456
1617978000000|2021-04-09 14:20:00|86.27|86.19|86.27|86.19|86.32|86.24|86.27|86.19|2308
1617978300000|2021-04-09 14:25:00|86.22|86.14|86.37|86.29|86.37|86.29|86.22|86.14|1355
1617978600000|2021-04-09 14:30:00|86.42|86.34|86.47|86.39|86.47|86.39|86.42|86.34|1572
1617978900000|2021-04-09 14:35:00|86.42|86.34|86.57|86.44|86.57|86.49|86.42|86.34|2784
1617979200000|2021-04-09 14:40:00|86.52|86.49|86.47|86.39|86.57|86.49|86.47|86.39|1163
1617979500000|2021-04-09 14:45:00|86.52|86.44|86.52|86.44|86.57|86.49|86.47|86.39|12611
1617979800000|2021-04-09 14:50:00|86.57|86.49|86.47|86.39|86.57|86.49|86.47|86.39|732
1617980100000|2021-04-09 14:55:00|86.52|86.34|86.47|86.39|86.52|86.44|86.42|86.34|1098
1617980400000|2021-04-09 15:00:00|86.52|86.44|86.57|86.49|86.57|86.49|86.52|86.44|1510
1617980700000|2021-04-09 15:05:00|86.52|86.44|86.47|86.39|86.52|86.44|86.47|86.39|949
1617981000000|2021-04-09 15:10:00|86.52|86.44|86.42|86.34|86.52|86.44|86.42|86.34|1439
1617981300000|2021-04-09 15:15:00|86.47|86.39|86.52|86.44|86.52|86.44|86.42|86.34|3632
1617981600000|2021-04-09 15:20:00|86.57|86.39|86.42|86.34|86.57|86.39|86.42|86.34|1708
1617981900000|2021-04-09 15:25:00|86.37|86.29|86.32|86.24|86.42|86.34|86.32|86.24|4754
1617982200000|2021-04-09 15:30:00|86.37|86.29|86.32|86.19|86.37|86.29|86.27|86.19|4922
1617982500000|2021-04-09 15:35:00|86.27|86.24|86.32|86.24|86.32|86.24|86.27|86.14|3316
1617982800000|2021-04-09 15:40:00|86.27|86.19|86.27|86.19|86.27|86.19|86.22|86.14|4127
1617983100000|2021-04-09 15:45:00||86.14||86.19||86.19||86.14|169
1617983400000|2021-04-09 15:50:00|86.22|86.14|86.32|86.24|86.32|86.24|86.22|86.14|11676
1617983700000|2021-04-09 15:55:00|86.37|86.29|86.32|86.24|86.37|86.29|86.32|86.24|289
1617984000000|2021-04-09 16:00:00|||||||||51
1617984300000|2021-04-09 16:05:00|86.27|86.19|86.27|86.19|86.27|86.24|86.27|86.19|1
1617984900000|2021-04-09 16:15:00|86.32|86.24|86.32|86.24|86.32|86.24|86.27|86.19|703
1617985200000|2021-04-09 16:20:00|86.37|86.29|86.42|86.34|86.42|86.34|86.37|86.29|1223
1617985500000|2021-04-09 16:25:00||86.29||86.29||86.29||86.29|2199
1617985800000|2021-04-09 16:30:00|||||||||8
1617986100000|2021-04-09 16:35:00||86.34||86.34||86.34||86.34|0
1617986400000|2021-04-09 16:40:00|86.37|86.29|86.42|86.34|86.42|86.34|86.37|86.29|468
1617986700000|2021-04-09 16:45:00|86.47||86.42||86.47||86.42||20
1617987000000|2021-04-09 16:50:00|86.47|86.39|86.42|86.34|86.47|86.39|86.42|86.34|3
1617987300000|2021-04-09 16:55:00|86.47||86.47||86.47||86.47||126
1617987600000|2021-04-09 17:00:00|86.42|86.29|86.42|86.29|86.42|86.29|86.42|86.29|18
1617987900000|2021-04-09 17:05:00|86.37||86.42||86.42||86.37||0
1617988200000|2021-04-09 17:10:00|86.37|86.34|86.37|86.29|86.37|86.34|86.37|86.29|0
1617988500000|2021-04-09 17:15:00||86.24||86.24||86.24||86.24|44
1617988800000|2021-04-09 17:20:00|86.32|86.29|86.32|86.24|86.32|86.29|86.32|86.24|1
1617989100000|2021-04-09 17:25:00|86.37||86.37||86.37||86.32||4
1617989400000|2021-04-09 17:30:00||86.29||86.29||86.29||86.29|0
1617989700000|2021-04-09 17:35:00|86.42||86.42||86.42||86.42||8
1617990000000|2021-04-09 17:40:00|86.37|86.34|86.37|86.29|86.37|86.34|86.37|86.29|46
1617990300000|2021-04-09 17:45:00|86.42|86.34|86.42|86.34|86.42|86.34|86.42|86.34|200
1617990600000|2021-04-09 17:50:00|86.37|86.29|86.37|86.29|86.42|86.29|86.37|86.29|0
1617990900000|2021-04-09 17:55:00|86.42||86.42||86.42||86.37||0
1617991200000|2021-04-09 18:00:00|86.37||86.42||86.42||86.37||1
1617991500000|2021-04-09 18:05:00|86.37||86.37||86.42||86.37||4
1617991800000|2021-04-09 18:10:00||86.24||86.29||86.29||86.24|165
1617992100000|2021-04-09 18:15:00|86.42||86.42||86.42||86.37||24
1617992400000|2021-04-09 18:20:00|||||||||159
1617992700000|2021-04-09 18:25:00|86.37|86.34|86.37|86.29|86.37|86.34|86.37|86.29|83
1617993000000|2021-04-09 18:30:00|86.42|86.34|86.42|86.34|86.42|86.34|86.42|86.34|93
1617993300000|2021-04-09 18:35:00|86.37|86.29|86.42|86.34|86.42|86.34|86.37|86.29|1
1617993600000|2021-04-09 18:40:00||86.29||86.34||86.34||86.29|20
1617993900000|2021-04-09 18:45:00|86.47|86.39|86.52|86.39|86.52|86.39|86.47|86.39|498
1617994200000|2021-04-09 18:50:00|86.57|86.44|86.52|86.39|86.57|86.44|86.52|86.39|366
1617994500000|2021-04-09 18:55:00|86.47||86.52||86.52||86.47||0
1617994800000|2021-04-09 19:00:00|86.47|86.34|86.47|86.34|86.47|86.34|86.47|86.34|16
1617995700000|2021-04-09 19:15:00||86.39||86.34||86.39||86.34|35
1617996000000|2021-04-09 19:20:00|86.52|86.39|86.52|86.39|86.52|86.39|86.52|86.39|6
1617996300000|2021-04-09 19:25:00||86.44||86.44||86.44||86.44|0
1617996600000|2021-04-09 19:30:00|86.57|86.49|86.57|86.49|86.62|86.49|86.57|86.44|1
1617996900000|2021-04-09 19:35:00|86.62||86.57||86.62||86.57||0
1617997200000|2021-04-09 19:40:00||86.44||86.49||86.49||86.44|3
1617997500000|2021-04-09 19:45:00|86.62|86.54|86.72|86.59|86.72|86.59|86.57|86.49|737
1617997800000|2021-04-09 19:50:00|86.77|86.64|86.82|86.69|86.82|86.69|86.72|86.59|180
1617998100000|2021-04-09 19:55:00|86.77|86.64|86.82|86.69|86.87|86.79|86.72|86.59|708
1618207200000|2021-04-12 06:00:00|86.44|86.07|86.17|86.04|86.44|86.09|86.12|86.04|55
1618207500000|2021-04-12 06:05:00|86.12|86.09|86.12|86.04|86.17|86.09|86.12|86.04|2
1618207800000|2021-04-12 06:10:00||85.99||85.99||85.99||85.99|50
1618208100000|2021-04-12 06:15:00|86.07|85.94|86.07|85.94|86.12|85.99|85.97|85.89|218
1618208400000|2021-04-12 06:20:00|86.02||86.07||86.07||86.02||0
1618208700000|2021-04-12 06:25:00|86.12|85.99|86.17|86.04|86.17|86.04|86.07|85.94|0
1618209300000|2021-04-12 06:35:00|86.12||86.12||86.17||86.12||0
1618209600000|2021-04-12 06:40:00|86.17|85.99|86.12|86.04|86.17|86.04|86.12|85.99|2
1618209900000|2021-04-12 06:45:00|86.17|85.99|86.17|86.09|86.17|86.09|86.17|85.99|11
1618210200000|2021-04-12 06:50:00|86.22|86.04|86.27|86.14|86.27|86.14|86.17|86.04|114
1618210500000|2021-04-12 06:55:00|86.32|86.19|86.32|86.19|86.37|86.24|86.27|86.14|57
1618210800000|2021-04-12 07:00:00|86.27|86.24|85.67|85.59|86.27|86.24|85.67|85.59|2192
1618211100000|2021-04-12 07:05:00|85.72|85.54|85.72|85.64|85.72|85.64|85.52|85.44|1320
1618211400000|2021-04-12 07:10:00|85.67|85.59|85.57|85.44|85.82|85.74|85.52|85.44|726
1618211700000|2021-04-12 07:15:00|85.52|85.49|85.27|85.19|85.57|85.49|85.27|85.19|3115
1618212000000|2021-04-12 07:20:00|85.32|85.24|85.47|85.39|85.47|85.39|85.27|85.19|1235
1618212300000|2021-04-12 07:25:00|85.52|85.34|85.67|85.59|85.72|85.64|85.52|85.34|2131
1618212600000|2021-04-12 07:30:00|85.72|85.54|85.72|85.64|85.77|85.69|85.67|85.54|1049
1618212900000|2021-04-12 07:35:00|85.77|85.69|85.82|85.74|85.87|85.79|85.72|85.64|1188
1618213200000|2021-04-12 07:40:00|85.77|85.69|85.62|85.54|85.77|85.69|85.62|85.54|417
1618213500000|2021-04-12 07:45:00|85.57|85.49|85.72|85.64|85.72|85.64|85.57|85.44|1158
1618213800000|2021-04-12 07:50:00|85.77|85.69|85.87|85.79|85.92|85.84|85.72|85.59|3894
1618214100000|2021-04-12 07:55:00|85.92|85.84|85.77|85.69|85.92|85.84|85.72|85.64|1259
1618214400000|2021-04-12 08:00:00|85.67|85.59|85.72|85.64|85.82|85.74|85.67|85.59|1721
1618214700000|2021-04-12 08:05:00|85.77|85.69|85.72|85.64|85.77|85.69|85.62|85.54|1349
1618215000000|2021-04-12 08:10:00|85.77|85.59|85.72|85.64|85.82|85.74|85.72|85.59|959
1618215300000|2021-04-12 08:15:00|85.67|85.59|85.67|85.59|85.67|85.64|85.67|85.59|203
1618215600000|2021-04-12 08:20:00|85.72|85.64|85.62|85.54|85.72|85.64|85.62|85.54|369
1618215900000|2021-04-12 08:25:00|85.67|85.59|85.57|85.49|85.67|85.59|85.57|85.49|70
1618216200000|2021-04-12 08:30:00|85.62|85.54|85.62|85.54|85.62|85.54|85.57|85.49|107
1618216500000|2021-04-12 08:35:00|85.67|85.59|85.77|85.69|85.77|85.69|85.67|85.59|239
1618216800000|2021-04-12 08:40:00|85.72|85.64|85.77|85.69|85.82|85.69|85.72|85.64|457
1618217100000|2021-04-12 08:45:00|85.82|85.74|85.82|85.74|85.92|85.84|85.77|85.69|1417
1618217400000|2021-04-12 08:50:00|85.87|85.79|85.92|85.84|85.97|85.89|85.87|85.79|353
1618217700000|2021-04-12 08:55:00|85.87|85.79|85.87|85.79|85.87|85.79|85.87|85.74|173
1618218000000|2021-04-12 09:00:00|85.82|85.74|85.87|85.79|85.92|85.84|85.82|85.74|255
1618218300000|2021-04-12 09:05:00|85.92|85.84|85.87|85.79|85.92|85.84|85.87|85.79|166
1618218600000|2021-04-12 09:10:00|85.82|85.74|85.72|85.64|85.82|85.79|85.72|85.64|105
1618218900000|2021-04-12 09:15:00|85.77|85.69|85.82|85.74|85.87|85.79|85.77|85.69|568
1618219200000|2021-04-12 09:20:00|85.87|85.79|86.02|85.94|86.02|85.94|85.87|85.79|1401
1618219500000|2021-04-12 09:25:00|85.97|85.89|86.17|86.09|86.37|86.29|85.97|85.89|6165
1618219800000|2021-04-12 09:30:00|86.22|86.14|86.07|85.99|86.22|86.14|86.02|85.94|758
1618220100000|2021-04-12 09:35:00|86.12|86.04|86.12|85.99|86.12|86.04|86.07|85.99|314
1618220400000|2021-04-12 09:40:00|86.07|86.04|85.97|85.89|86.12|86.04|85.97|85.89|513
1618220700000|2021-04-12 09:45:00|85.92|85.84|86.02|85.94|86.02|85.94|85.92|85.84|261
1618221000000|2021-04-12 09:50:00|86.07|85.89|86.07|85.99|86.12|85.99|86.02|85.89|704
1618221300000|2021-04-12 09:55:00|86.12|86.04|86.17|86.09|86.17|86.09|86.12|86.04|110
1618221600000|2021-04-12 10:00:00|86.22|86.14|86.22|86.14|86.22|86.14|86.12|86.04|102
1618221900000|2021-04-12 10:05:00|86.27|86.19|86.32|86.24|86.32|86.24|86.22|86.14|773
1618222200000|2021-04-12 10:10:00|86.37|86.29|86.42|86.34|86.42|86.34|86.32|86.24|603
1618222500000|2021-04-12 10:15:00|86.47|86.39|86.47|86.34|86.47|86.39|86.42|86.34|1332
1618222800000|2021-04-12 10:20:00|86.42|86.39|86.37|86.29|86.47|86.39|86.32|86.24|1825
1618223100000|2021-04-12 10:25:00|86.42|86.34|86.32|86.24|86.42|86.34|86.32|86.24|773
1618223400000|2021-04-12 10:30:00|86.37|86.29|86.32|86.24|86.37|86.29|86.32|86.24|1182
1618223700000|2021-04-12 10:35:00|86.37|86.29|86.32|86.24|86.42|86.34|86.32|86.24|934
1618224000000|2021-04-12 10:40:00|86.37|86.29|86.32|86.24|86.37|86.29|86.32|86.19|55
1618224300000|2021-04-12 10:45:00|86.37|86.29|86.42|86.34|86.42|86.34|86.37|86.29|217
1618224600000|2021-04-12 10:50:00|86.37|86.29|86.42|86.34|86.47|86.39|86.37|86.29|387
1618224900000|2021-04-12 10:55:00|86.47|86.39|86.42|86.34|86.47|86.39|86.42|86.34|344
1618225200000|2021-04-12 11:00:00|86.47|86.29|86.42|86.34|86.47|86.39|86.37|86.29|288
1618225500000|2021-04-12 11:05:00|86.47|86.39|86.52|86.44|86.52|86.44|86.47|86.39|348
1618225800000|2021-04-12 11:10:00|86.57|86.49|86.47|86.39|86.57|86.49|86.47|86.39|171
1618226100000|2021-04-12 11:15:00|86.52|86.34|86.57|86.49|86.57|86.49|86.47|86.34|395
1618226400000|2021-04-12 11:20:00|86.62|86.54|86.67|86.59|86.67|86.59|86.62|86.49|637
1618226700000|2021-04-12 11:25:00|86.62|86.54|86.62|86.54|86.67|86.59|86.62|86.54|617
1618227000000|2021-04-12 11:30:00|86.67|86.59|86.67|86.59|86.72|86.64|86.62|86.54|162
1618227300000|2021-04-12 11:35:00|86.62|86.54|86.52|86.44|86.67|86.59|86.52|86.44|843
1618227600000|2021-04-12 11:40:00|86.57|86.39|86.52|86.44|86.57|86.49|86.47|86.39|192
1618227900000|2021-04-12 11:45:00|86.47|86.39|86.47|86.39|86.52|86.44|86.47|86.39|465
1618228200000|2021-04-12 11:50:00|86.52|86.44|86.42|86.34|86.52|86.44|86.42|86.34|422
1618228500000|2021-04-12 11:55:00|86.47|86.39|86.52|86.44|86.52|86.44|86.42|86.34|863
1618228800000|2021-04-12 12:00:00|86.47|86.39|86.47|86.39|86.52|86.44|86.47|86.39|340
1618229100000|2021-04-12 12:05:00|86.52|86.44|86.47|86.39|86.57|86.49|86.47|86.39|63
1618229400000|2021-04-12 12:10:00|86.42|86.34|86.42|86.34|86.42|86.39|86.42|86.34|375
1618229700000|2021-04-12 12:15:00|86.52|86.44|86.52|86.44|86.57|86.49|86.52|86.44|1776
1618230000000|2021-04-12 12:20:00|86.57|86.49|86.52|86.44|86.57|86.49|86.52|86.44|583
1618230300000|2021-04-12 12:25:00|86.57|86.49|86.52|86.44|86.57|86.49|86.52|86.44|87
1618230600000|2021-04-12 12:30:00|86.57|86.49|86.57|86.49|86.57|86.49|86.57|86.49|253
1618230900000|2021-04-12 12:35:00|86.62|86.54|86.62|86.54|86.67|86.59|86.62|86.49|898
1618231200000|2021-04-12 12:40:00|86.67|86.59|86.62|86.54|86.67|86.59|86.62|86.54|71
1618231500000|2021-04-12 12:45:00|86.57|86.49|86.57|86.49|86.62|86.54|86.52|86.44|1966
1618231800000|2021-04-12 12:50:00|86.52|86.44|86.57|86.49|86.57|86.49|86.47|86.39|2285
1618232100000|2021-04-12 12:55:00|86.52|86.44|86.67|86.59|86.67|86.59|86.52|86.44|368
1618232400000|2021-04-12 13:00:00|86.72|86.64|86.87|86.79|86.92|86.84|86.72|86.59|1761
1618232700000|2021-04-12 13:05:00|86.82|86.74|86.87|86.74|86.92|86.84|86.82|86.74|1052
1618233000000|2021-04-12 13:10:00|86.82|86.79|86.87|86.79|86.92|86.79|86.82|86.69|1621
1618233300000|2021-04-12 13:15:00|86.82|86.74|86.87|86.79|86.87|86.79|86.82|86.74|258
1618233600000|2021-04-12 13:20:00|86.92|86.74|86.82|86.74|86.92|86.84|86.82|86.74|1350
1618233900000|2021-04-12 13:25:00|86.87|86.79|86.77|86.69|86.87|86.79|86.77|86.69|1802
1618234200000|2021-04-12 13:30:00|86.82|86.74|86.97|86.89|86.97|86.89|86.77|86.74|2354
1618234500000|2021-04-12 13:35:00|87.02|86.94|87.02|86.94|87.12|87.04|86.97|86.89|1728
1618234800000|2021-04-12 13:40:00|86.97|86.89|87.07|86.99|87.12|87.04|86.97|86.84|596
1618235100000|2021-04-12 13:45:00|87.02|86.94|86.97|86.89|87.12|87.04|86.97|86.89|755
1618235400000|2021-04-12 13:50:00|87.02|86.94|86.92|86.84|87.02|86.94|86.87|86.79|567
1618235700000|2021-04-12 13:55:00|86.87|86.79|86.82|86.74|86.92|86.84|86.77|86.69|693
1618236000000|2021-04-12 14:00:00|86.77|86.69|86.72|86.64|86.87|86.79|86.72|86.64|776
1618236300000|2021-04-12 14:05:00|86.67|86.59|86.62|86.54|86.67|86.59|86.62|86.49|672
1618236600000|2021-04-12 14:10:00|86.57|86.49|86.62|86.54|86.62|86.54|86.57|86.49|907
1618236900000|2021-04-12 14:15:00|86.67|86.49|86.72|86.59|86.72|86.64|86.62|86.49|943
1618237200000|2021-04-12 14:20:00|86.67|86.64|86.72|86.64|86.77|86.69|86.67|86.59|1362
1618237500000|2021-04-12 14:25:00|86.67|86.59|86.67|86.59|86.77|86.69|86.67|86.59|334
1618237800000|2021-04-12 14:30:00|86.72|86.64|86.72|86.64|86.72|86.64|86.67|86.59|863
1618238100000|2021-04-12 14:35:00|86.67|86.59|86.72|86.64|86.72|86.64|86.67|86.59|485
1618238400000|2021-04-12 14:40:00|86.67|86.59|86.67|86.59|86.72|86.64|86.62|86.54|2049
1618238700000|2021-04-12 14:45:00|86.62|86.54|86.62|86.54|86.72|86.64|86.62|86.54|1464
1618239000000|2021-04-12 14:50:00|86.57|86.49|86.57|86.49|86.62|86.54|86.57|86.49|1143
1618239300000|2021-04-12 14:55:00|86.62|86.54|86.57|86.49|86.62|86.54|86.57|86.49|578
1618239600000|2021-04-12 15:00:00|86.62|86.54|86.57|86.49|86.62|86.54|86.57|86.49|1091
1618239900000|2021-04-12 15:05:00|86.52|86.44|86.42|86.34|86.52|86.44|86.42|86.34|1239
1618240200000|2021-04-12 15:10:00|86.47|86.39|86.47|86.39|86.52|86.44|86.47|86.39|1053
1618240500000|2021-04-12 15:15:00|86.52|86.34|86.57|86.49|86.62|86.54|86.47|86.34|1253
1618240800000|2021-04-12 15:20:00|86.62|86.54|86.67|86.59|86.67|86.59|86.57|86.49|1805
1618241100000|2021-04-12 15:25:00|86.62|86.54|86.57|86.49|86.67|86.59|86.57|86.49|1712
1618241400000|2021-04-12 15:30:00|86.62|86.54|86.52|86.39|86.62|86.54|86.42|86.29|2050
1618241700000|2021-04-12 15:35:00|86.47|86.34|86.57|86.49|86.57|86.49|86.42|86.34|706
1618242000000|2021-04-12 15:40:00|86.52|86.44|86.67|86.54|86.67|86.54|86.52|86.44|146
1618242300000|2021-04-12 15:45:00|86.62|86.59|86.67|86.59|86.72|86.59|86.62|86.54|3106
1618242600000|2021-04-12 15:50:00|86.72|86.54|86.72|86.64|86.72|86.64|86.72|86.54|3218
1618242900000|2021-04-12 15:55:00|86.77|86.69|86.77|86.64|86.77|86.69|86.72|86.64|153
1618243200000|2021-04-12 16:00:00|86.72||86.72||86.72||86.72||0
1618243500000|2021-04-12 16:05:00|86.77|86.69|86.72|86.64|86.77|86.69|86.67|86.59|500
1618244400000|2021-04-12 16:20:00|86.67|86.54|86.62|86.49|86.67|86.59|86.62|86.49|824
1618244700000|2021-04-12 16:25:00|86.57|86.44|86.52|86.44|86.57|86.44|86.52|86.44|518
1618245000000|2021-04-12 16:30:00|86.57|86.49|86.57|86.49|86.62|86.49|86.52|86.44|106
1618245300000|2021-04-12 16:35:00||86.44||86.49||86.49||86.44|0
1618245600000|2021-04-12 16:40:00|86.62||86.62||86.62||86.62||0
1618245900000|2021-04-12 16:45:00|86.57|86.44|86.62|86.54|86.62|86.54|86.57|86.44|230
1618246200000|2021-04-12 16:50:00||86.49||86.54||86.54||86.49|0
1618246500000|2021-04-12 16:55:00|86.57|86.49|86.57|86.44|86.57|86.49|86.57|86.44|199
1618246800000|2021-04-12 17:00:00|86.52||86.57||86.57||86.52||23
1618247400000|2021-04-12 17:10:00|86.52||86.52||86.52||86.52||0
1618247700000|2021-04-12 17:15:00|86.47|86.39|86.47|86.34|86.47|86.39|86.47|86.34|4
1618248000000|2021-04-12 17:20:00||86.39||86.34||86.39||86.34|0
1618248300000|2021-04-12 17:25:00||86.39||86.39||86.39||86.39|0
1618248600000|2021-04-12 17:30:00|86.42|86.34|86.42|86.34|86.42|86.34|86.42|86.34|40
1618249200000|2021-04-12 17:40:00|86.47|86.39|86.47|86.34|86.47|86.39|86.47|86.34|294
1618249500000|2021-04-12 17:45:00|86.52|86.39|86.52|86.39|86.52|86.39|86.47|86.34|22
1618249800000|2021-04-12 17:50:00|86.47|86.34|86.47|86.39|86.52|86.39|86.47|86.34|9
1618250100000|2021-04-12 17:55:00|86.52|86.34|86.47|86.34|86.52|86.39|86.42|86.34|67
1618250400000|2021-04-12 18:00:00|86.42|86.39|86.47|86.34|86.47|86.39|86.42|86.34|38
1618250700000|2021-04-12 18:05:00|86.42||86.47||86.47||86.42||2
1618251000000|2021-04-12 18:10:00|86.42||86.47||86.47||86.42||0
1618251300000|2021-04-12 18:15:00||86.39||86.39||86.39||86.39|0
1618251600000|2021-04-12 18:20:00|86.52||86.47||86.52||86.47||103
1618251900000|2021-04-12 18:25:00|86.52||86.52||86.52||86.52||2
1618252200000|2021-04-12 18:30:00|86.47||86.52||86.52||86.47||0
1618252800000|2021-04-12 18:40:00|86.47|86.34|86.52|86.39|86.57|86.44|86.47|86.34|323
1618253100000|2021-04-12 18:45:00||86.44||86.39||86.44||86.39|0
1618253400000|2021-04-12 18:50:00|86.47|86.34|86.42|86.34|86.47|86.39|86.42|86.34|961
1618253700000|2021-04-12 18:55:00|||||||||33
1618254000000|2021-04-12 19:00:00|86.47||86.42||86.47||86.42||52
1618254300000|2021-04-12 19:05:00|86.47|86.39|86.47|86.39|86.47|86.39|86.42|86.34|46
1618254600000|2021-04-12 19:10:00||86.34||86.39||86.39||86.34|0
1618254900000|2021-04-12 19:15:00||86.34||86.39||86.39||86.34|0
1618255200000|2021-04-12 19:20:00|86.52|86.44|86.52|86.44|86.57|86.44|86.52|86.44|2
1618255500000|2021-04-12 19:25:00|86.57||86.57||86.57||86.52||0
1618255800000|2021-04-12 19:30:00|86.52||86.57||86.57||86.52||0
1618256100000|2021-04-12 19:35:00||86.49||86.49||86.49||86.49|0
1618256400000|2021-04-12 19:40:00|86.62|86.54|86.62|86.49|86.67|86.54|86.57|86.49|19
1618256700000|2021-04-12 19:45:00|86.57|86.44|86.57|86.44|86.62|86.54|86.52|86.44|270
1618257000000|2021-04-12 19:50:00|86.52|86.49|86.57|86.49|86.62|86.49|86.52|86.49|164
1618257300000|2021-04-12 19:55:00|86.52|86.44|86.57|86.49|86.57|86.49|86.52|86.44|381
1618293600000|2021-04-13 06:00:00|86.72|86.59|86.72|86.59|86.72|86.59|86.72|86.59|0
1618293900000|2021-04-13 06:05:00|86.62|86.54|86.57|86.49|86.62|86.54|86.57|86.49|23
1618294200000|2021-04-13 06:10:00|86.62|86.54|86.67|86.59|86.67|86.59|86.62|86.54|36
1618294500000|2021-04-13 06:15:00|86.72|86.54|86.72|86.59|86.72|86.59|86.72|86.54|0
1618294800000|2021-04-13 06:20:00|86.67|86.69|86.77|86.69|86.77|86.69|86.67|86.69|41
1618295100000|2021-04-13 06:25:00|86.82|86.74|86.77|86.69|86.82|86.74|86.77|86.69|13
1618295400000|2021-04-13 06:30:00|86.82|86.74|86.87|86.74|86.87|86.74|86.82|86.74|5
1618295700000|2021-04-13 06:35:00|86.82|86.69|86.87|86.79|86.87|86.79|86.77|86.69|214
1618296000000|2021-04-13 06:40:00||86.74||86.74||86.74||86.74|14
1618296300000|2021-04-13 06:45:00|86.82|86.79|86.87|86.74|86.92|86.79|86.82|86.74|43
1618296600000|2021-04-13 06:50:00|86.82|86.79|86.82|86.69|86.82|86.79|86.82|86.69|0
1618296900000|2021-04-13 06:55:00|86.87|86.74|86.77|86.64|86.97|86.84|86.77|86.59|1425
1618297200000|2021-04-13 07:00:00|86.82|86.69|86.87|86.79|86.87|86.79|86.77|86.69|451
1618297500000|2021-04-13 07:05:00|86.92|86.84|86.77|86.69|86.92|86.84|86.77|86.69|438
1618297800000|2021-04-13 07:10:00|86.72|86.64|86.77|86.69|86.77|86.69|86.57|86.49|1884
1618298100000|2021-04-13 07:15:00|86.82|86.64|86.67|86.59|86.82|86.74|86.57|86.49|1577
1618298400000|2021-04-13 07:20:00|86.62|86.54|86.62|86.54|86.67|86.59|86.57|86.49|1637
1618298700000|2021-04-13 07:25:00|86.67|86.59|86.47|86.39|86.67|86.59|86.47|86.34|842
1618299000000|2021-04-13 07:30:00|86.42|86.34|86.37|86.29|86.42|86.34|86.32|86.24|309
1618299300000|2021-04-13 07:35:00|86.42|86.34|86.42|86.34|86.52|86.44|86.37|86.29|652
1618299600000|2021-04-13 07:40:00|86.47|86.39|86.47|86.39|86.52|86.44|86.42|86.34|672
1618299900000|2021-04-13 07:45:00|86.52|86.44|86.37|86.29|86.52|86.44|86.32|86.24|122
1618300200000|2021-04-13 07:50:00|86.32|86.24|86.52|86.44|86.52|86.44|86.32|86.24|1772
1618300500000|2021-04-13 07:55:00|86.57|86.49|86.67|86.59|86.67|86.59|86.52|86.44|1144
1618300800000|2021-04-13 08:00:00|86.72|86.64|86.72|86.64|86.72|86.64|86.67|86.59|124
1618301100000|2021-04-13 08:05:00|86.77|86.69|86.82|86.74|86.82|86.74|86.77|86.69|217
1618301400000|2021-04-13 08:10:00|86.87|86.69|86.87|86.79|86.97|86.84|86.87|86.69|382
1618301700000|2021-04-13 08:15:00|86.92|86.84|86.97|86.89|87.07|86.94|86.92|86.79|1527
1618302000000|2021-04-13 08:20:00|87.02|86.94|87.22|87.14|87.27|87.19|86.97|86.89|1307
1618302300000|2021-04-13 08:25:00|87.27|87.19|87.57|87.49|87.62|87.54|87.27|87.19|11995
1618302600000|2021-04-13 08:30:00|87.62|87.54|87.57|87.49|87.62|87.54|87.57|87.49|5050
1618302900000|2021-04-13 08:35:00|87.62|87.54|87.57|87.49|87.62|87.54|87.57|87.49|2512
1618303200000|2021-04-13 08:40:00|87.62|87.54|87.57|87.49|87.62|87.54|87.57|87.49|2051
1618303500000|2021-04-13 08:45:00|87.62|87.44|87.57|87.49|87.62|87.49|87.52|87.44|3057
1618303800000|2021-04-13 08:50:00|87.52|87.44|87.52|87.44|87.52|87.44|87.52|87.44|101
1618304100000|2021-04-13 08:55:00|87.47|87.39|87.47|87.39|87.47|87.39|87.42|87.34|1682
1618304400000|2021-04-13 09:00:00|87.52|87.44|87.52|87.44|87.57|87.49|87.52|87.44|747
1618304700000|2021-04-13 09:05:00|87.47|87.39|87.52|87.44|87.52|87.44|87.47|87.39|587
1618305000000|2021-04-13 09:10:00|87.47|87.39|87.52|87.44|87.57|87.49|87.47|87.39|5032
1618305300000|2021-04-13 09:15:00|87.57|87.39|87.47|87.39|87.57|87.44|87.47|87.39|3915
1618305600000|2021-04-13 09:20:00|87.42|87.34|87.47|87.34|87.47|87.34|87.37|87.29|1198
1618305900000|2021-04-13 09:25:00|87.42|87.29|87.27|87.19|87.42|87.34|87.27|87.19|641
1618306200000|2021-04-13 09:30:00|87.32|87.24|87.32|87.24|87.37|87.29|87.27|87.19|508
1618306500000|2021-04-13 09:35:00|87.37|87.29|87.47|87.39|87.47|87.39|87.37|87.29|163
1618306800000|2021-04-13 09:40:00|87.42|87.34|87.47|87.39|87.47|87.39|87.42|87.34|428
1618307100000|2021-04-13 09:45:00|87.42|87.34|87.52|87.44|87.52|87.44|87.42|87.34|327
1618307400000|2021-04-13 09:50:00|87.62|87.54|87.67|87.59|87.67|87.59|87.62|87.54|3855
1618307700000|2021-04-13 09:55:00|87.62|87.54|87.67|87.59|87.67|87.59|87.62|87.54|247
1618308000000|2021-04-13 10:00:00|87.72|87.54|87.57|87.49|87.72|87.54|87.57|87.49|213
1618308300000|2021-04-13 10:05:00|87.62|87.54|87.52|87.44|87.62|87.54|87.52|87.44|535
1618308600000|2021-04-13 10:10:00|87.57|87.49|87.57|87.49|87.57|87.49|87.52|87.44|457
1618308900000|2021-04-13 10:15:00|87.52|87.44|87.57|87.49|87.62|87.54|87.52|87.44|1673
1618309200000|2021-04-13 10:20:00||87.44||87.49||87.49||87.44|356
1618309500000|2021-04-13 10:25:00|87.52|87.44|87.57|87.49|87.57|87.49|87.52|87.44|1589
1618309800000|2021-04-13 10:30:00|87.52|87.44|87.42|87.29|87.52|87.44|87.37|87.29|4090
1618310100000|2021-04-13 10:35:00|87.37|87.34|87.32|87.24|87.37|87.34|87.27|87.19|119
1618310400000|2021-04-13 10:40:00|87.27|87.19|87.12|87.04|87.32|87.19|87.12|87.04|109
1618310700000|2021-04-13 10:45:00|87.17|87.09|87.17|87.09|87.17|87.09|87.17|87.09|252
1618311000000|2021-04-13 10:50:00|87.22|87.14|87.22|87.14|87.22|87.14|87.22|87.14|80
1618311300000|2021-04-13 10:55:00|87.17|87.09|87.07|86.94|87.22|87.14|86.97|86.89|1321
1618311600000|2021-04-13 11:00:00|87.02|86.99|86.52|86.44|87.02|86.99|86.42|86.34|5412
1618311900000|2021-04-13 11:05:00|86.47|86.39|86.72|86.64|86.82|86.74|86.47|86.39|2758
1618312200000|2021-04-13 11:10:00|86.77|86.69|86.62|86.54|86.77|86.69|86.52|86.44|2729
1618312500000|2021-04-13 11:15:00|86.67|86.59|86.62|86.54|86.67|86.59|86.57|86.49|1119
1618312800000|2021-04-13 11:20:00|86.67|86.59|86.72|86.64|86.82|86.74|86.67|86.59|531
1618313100000|2021-04-13 11:25:00|86.67|86.59|86.72|86.64|86.72|86.64|86.62|86.54|512
1618313400000|2021-04-13 11:30:00|86.67|86.59|86.82|86.74|86.82|86.74|86.67|86.59|1112
1618313700000|2021-04-13 11:35:00|86.87|86.79|86.87|86.79|86.97|86.89|86.87|86.79|1971
1618314000000|2021-04-13 11:40:00|86.92|86.84|86.87|86.79|86.92|86.84|86.87|86.79|479
1618314300000|2021-04-13 11:45:00|86.82|86.74|86.82|86.74|86.82|86.74|86.67|86.59|1565
1618314600000|2021-04-13 11:50:00|86.77|86.69|86.72|86.64|86.77|86.69|86.72|86.64|162
1618314900000|2021-04-13 11:55:00|86.77|86.69|86.72|86.64|86.77|86.69|86.72|86.64|189
1618315200000|2021-04-13 12:00:00|86.77|86.69|86.77|86.64|86.87|86.79|86.72|86.64|2184
1618315500000|2021-04-13 12:05:00|86.72|86.59|86.82|86.74|86.82|86.74|86.67|86.59|2086
1618315800000|2021-04-13 12:10:00|86.77|86.69|86.67|86.59|86.87|86.79|86.67|86.59|1957
1618316100000|2021-04-13 12:15:00|86.62|86.54|86.77|86.69|86.82|86.74|86.62|86.54|4592
1618316400000|2021-04-13 12:20:00|86.82|86.74|86.67|86.59|86.87|86.74|86.67|86.59|5546
1618316700000|2021-04-13 12:25:00|86.72|86.64|86.72|86.59|86.77|86.69|86.67|86.59|938
1618317000000|2021-04-13 12:30:00|86.67|86.64|86.67|86.59|86.77|86.69|86.67|86.59|1244
1618317300000|2021-04-13 12:35:00|86.72|86.64|86.67|86.54|86.77|86.69|86.62|86.54|1402
1618317600000|2021-04-13 12:40:00|86.62|86.59|86.57|86.49|86.62|86.59|86.57|86.49|168
1618317900000|2021-04-13 12:45:00|86.52|86.44|86.52|86.44|86.52|86.44|86.52|86.44|223
1618318200000|2021-04-13 12:50:00|86.47|86.39|86.52|86.44|86.52|86.44|86.47|86.39|284
1618318500000|2021-04-13 12:55:00|86.47|86.39|86.57|86.49|86.57|86.49|86.47|86.39|752
1618318800000|2021-04-13 13:00:00|86.52|86.44|86.57|86.49|86.62|86.54|86.52|86.44|539
1618319100000|2021-04-13 13:05:00|86.52|86.44|86.47|86.39|86.57|86.49|86.47|86.39|60
1618319400000|2021-04-13 13:10:00|86.52|86.44|86.52|86.39|86.52|86.44|86.47|86.39|255
1618319700000|2021-04-13 13:15:00|86.47|86.34|86.37|86.29|86.52|86.34|86.37|86.29|239
1618320000000|2021-04-13 13:20:00|86.32|86.24|86.12|86.04|86.32|86.24|86.07|85.99|1145
1618320300000|2021-04-13 13:25:00|86.07|85.99|86.17|86.04|86.22|86.14|86.07|85.99|1877
1618320600000|2021-04-13 13:30:00|86.12|86.09|86.17|86.09|86.27|86.14|86.07|85.99|4577
1618320900000|2021-04-13 13:35:00|86.12|86.04|85.87|85.79|86.17|86.09|85.87|85.79|2782
1618321200000|2021-04-13 13:40:00|85.82|85.74|85.92|85.84|85.97|85.89|85.77|85.69|2001
1618321500000|2021-04-13 13:45:00|85.87|85.79|85.77|85.69|85.92|85.84|85.77|85.64|1547
1618321800000|2021-04-13 13:50:00|85.82|85.74|85.77|85.69|85.82|85.74|85.62|85.54|5345
1618322100000|2021-04-13 13:55:00|85.82|85.74|85.87|85.79|85.87|85.79|85.77|85.69|2206
1618322400000|2021-04-13 14:00:00|85.92|85.84|86.12|85.99|86.12|86.04|85.92|85.84|2530
1618322700000|2021-04-13 14:05:00|86.07|85.94|85.87|85.79|86.07|85.99|85.82|85.74|1286
1618323000000|2021-04-13 14:10:00|85.92|85.74|85.97|85.89|85.97|85.89|85.82|85.74|521
1618323300000|2021-04-13 14:15:00|85.92|85.84|86.07|85.99|86.12|86.04|85.92|85.84|1229
1618323600000|2021-04-13 14:20:00|86.12|86.04|86.22|86.14|86.22|86.14|86.07|85.99|303
1618323900000|2021-04-13 14:25:00|86.27|86.19|86.32|86.24|86.32|86.24|86.17|86.09|2229
1618324200000|2021-04-13 14:30:00|86.37|86.19|86.37|86.24|86.37|86.24|86.27|86.14|1598
1618324500000|2021-04-13 14:35:00|86.42|86.29|86.42|86.34|86.57|86.44|86.42|86.29|4722
1618324800000|2021-04-13 14:40:00|86.47|86.39|86.47|86.39|86.47|86.39|86.42|86.39|601
1618325100000|2021-04-13 14:45:00|86.52|86.44|86.37|86.29|86.52|86.44|86.37|86.29|1179
1618325400000|2021-04-13 14:50:00|86.32|86.24|86.32|86.24|86.32|86.24|86.27|86.19|438
1618325700000|2021-04-13 14:55:00|86.37|86.29|86.27|86.19|86.37|86.29|86.22|86.14|574
1618326000000|2021-04-13 15:00:00|86.32|86.24|86.27|86.19|86.32|86.24|86.27|86.19|1360
1618326300000|2021-04-13 15:05:00|86.32|86.24|86.27|86.19|86.37|86.29|86.27|86.19|398
1618326600000|2021-04-13 15:10:00|86.22|86.14|86.22|86.14|86.27|86.19|86.22|86.14|111
1618326900000|2021-04-13 15:15:00|86.27|86.19|86.27|86.19|86.27|86.19|86.22|86.14|534
1618327200000|2021-04-13 15:20:00|86.22|86.14|86.22|86.14|86.27|86.19|86.17|86.09|195
1618327500000|2021-04-13 15:25:00|86.27|86.09|86.32|86.24|86.32|86.24|86.27|86.09|1065
1618327800000|2021-04-13 15:30:00|86.27|86.19|86.22|86.14|86.37|86.29|86.22|86.14|1835
1618328100000|2021-04-13 15:35:00|86.17|86.09|86.17|86.09|86.22|86.14|86.12|86.04|1156
1618328400000|2021-04-13 15:40:00|86.22|86.04|86.22|86.14|86.22|86.14|86.22|86.04|599
1618328700000|2021-04-13 15:45:00|86.27|86.19|86.22|86.14|86.27|86.19|86.22|86.14|598
1618329000000|2021-04-13 15:50:00|86.27|86.19|86.32|86.24|86.32|86.24|86.27|86.19|3341
1618329300000|2021-04-13 15:55:00|86.37|86.19|86.22|86.09|86.37|86.19|86.17|86.09|1137
1618329600000|2021-04-13 16:00:00|86.17|86.14|86.22|86.14|86.22|86.14|86.17|86.14|1527
1618329900000|2021-04-13 16:05:00||86.09||86.09||86.09||86.09|117
1618330200000|2021-04-13 16:10:00|86.17|86.04|86.17|86.09|86.22|86.09|86.17|86.04|14
1618330500000|2021-04-13 16:15:00|||||||||44
1618331100000|2021-04-13 16:25:00|86.22|86.14|86.22|86.14|86.22|86.14|86.17|86.14|96
1618331400000|2021-04-13 16:30:00|86.17|86.09|86.17|86.09|86.17|86.14|86.17|86.09|588
1618331700000|2021-04-13 16:35:00|86.12|86.04|86.07|85.94|86.12|86.04|86.07|85.94|519
1618332000000|2021-04-13 16:40:00|86.02|85.99|86.07|85.99|86.07|85.99|86.02|85.99|100
1618332300000|2021-04-13 16:45:00|86.02|85.94|86.07|85.94|86.07|85.94|86.02|85.94|40
1618332600000|2021-04-13 16:50:00|86.02|85.89|86.07|85.94|86.07|85.94|86.02|85.89|190
1618332900000|2021-04-13 16:55:00|86.02|85.89|85.97|85.89|86.02|85.89|85.97|85.84|372
1618333200000|2021-04-13 17:00:00|86.02|85.84|85.97|85.84|86.02|85.94|85.97|85.84|305
1618333500000|2021-04-13 17:05:00|85.92|85.89|85.97|85.89|85.97|85.89|85.92|85.84|101
1618333800000|2021-04-13 17:10:00|86.02|85.84|86.02|85.89|86.02|85.89|85.97|85.84|60
1618334100000|2021-04-13 17:15:00|85.97|85.94|86.02|85.89|86.02|85.94|85.97|85.89|42
1618334400000|2021-04-13 17:20:00|85.97|85.94|86.02|85.94|86.02|85.94|85.97|85.94|230
1618334700000|2021-04-13 17:25:00|86.07|85.99|86.07|85.99|86.07|85.99|86.02|85.94|150
1618335000000|2021-04-13 17:30:00|86.02|85.89|86.07|85.94|86.07|85.94|86.02|85.89|324
1618335300000|2021-04-13 17:35:00|86.02|85.99|86.07|85.99|86.07|85.99|86.02|85.99|0
1618335600000|2021-04-13 17:40:00|86.12|85.94|86.07|85.99|86.12|85.99|86.02|85.94|38
1618335900000|2021-04-13 17:45:00||85.94||85.94||85.94||85.94|100
1618336200000|2021-04-13 17:50:00||85.99||85.94||85.99||85.94|0
1618336500000|2021-04-13 17:55:00||85.99||85.99||85.99||85.99|0
1618336800000|2021-04-13 18:00:00|86.12|86.04|86.12|86.04|86.12|86.04|86.12|86.04|1
1618337100000|2021-04-13 18:05:00||85.99||85.99||85.99||85.99|6
1618337400000|2021-04-13 18:10:00|86.17|86.04|86.22|86.09|86.22|86.09|86.17|85.99|28
1618337700000|2021-04-13 18:15:00||86.14||86.14||86.14||86.09|0
1618338600000|2021-04-13 18:30:00|86.27||86.22||86.27||86.22||0
1618338900000|2021-04-13 18:35:00|86.17|86.04|86.17|86.09|86.22|86.09|86.12|86.04|90
1618339200000|2021-04-13 18:40:00||86.04||86.04||86.04||86.04|10
1618339500000|2021-04-13 18:45:00|86.22|86.09|86.22|86.09|86.22|86.09|86.22|86.09|116
1618339800000|2021-04-13 18:50:00|86.27|86.14|86.27|86.14|86.27|86.14|86.22|86.14|213
1618340100000|2021-04-13 18:55:00||86.19||86.14||86.19||86.14|2
1618340400000|2021-04-13 19:00:00||86.19||86.19||86.19||86.14|7
1618340700000|2021-04-13 19:05:00||86.14||86.19||86.19||86.14|0
1618341000000|2021-04-13 19:10:00||86.14||86.19||86.19||86.14|0
1618341300000|2021-04-13 19:15:00||86.14||86.14||86.19||86.14|0
1618341600000|2021-04-13 19:20:00|86.22|86.19|86.22|86.14|86.22|86.19|86.22|86.09|0
1618342200000|2021-04-13 19:30:00||86.09||86.09||86.14||86.09|6
1618342500000|2021-04-13 19:35:00|86.17||86.17||86.17||86.17||3
1618342800000|2021-04-13 19:40:00|||||||||31
1618343100000|2021-04-13 19:45:00|86.22|86.14|86.17|86.09|86.22|86.14|86.17|86.09|294
1618343400000|2021-04-13 19:50:00|86.22|86.14|86.17|86.09|86.22|86.14|86.17|86.09|93
1618343700000|2021-04-13 19:55:00|86.22|86.14|86.22|86.09|86.22|86.14|86.17|86.04|228
1618378800000|2021-04-14 05:40:00|86.59|85.92|86.59|85.92|86.59|85.97|86.59|85.87|0
1618379400000|2021-04-14 05:50:00||86.02||86.02||86.07||86.02|0
1618379700000|2021-04-14 05:55:00|86.54||86.59||86.59||86.54||0
1618380000000|2021-04-14 06:00:00|86.54|86.07|86.47|86.09|86.54|86.09|86.47|86.07|0
1618380300000|2021-04-14 06:05:00|86.42|86.14|86.12|86.04|86.42|86.14|86.12|86.04|50
1618380600000|2021-04-14 06:10:00|86.17||86.12||86.17||86.12||0
1618380900000|2021-04-14 06:15:00|86.17|86.09|86.22|86.14|86.27|86.14|86.17|86.09|113
1618381200000|2021-04-14 06:20:00|86.17|86.09|86.17|86.09|86.17|86.09|86.17|86.09|0
1618381500000|2021-04-14 06:25:00|86.22|86.14|86.22|86.09|86.22|86.14|86.22|86.09|100
1618381800000|2021-04-14 06:30:00|86.27|86.14|86.27|86.14|86.27|86.14|86.27|86.14|50
1618382100000|2021-04-14 06:35:00|86.32|86.19|86.27|86.19|86.32|86.19|86.27|86.19|0
1618382400000|2021-04-14 06:40:00|86.32|86.24|86.32|86.24|86.37|86.24|86.27|86.19|11
1618382700000|2021-04-14 06:45:00|86.27|86.19|86.27|86.14|86.27|86.19|86.22|86.14|28
1618383000000|2021-04-14 06:50:00|86.22||86.22||86.27||86.22||0
1618383300000|2021-04-14 06:55:00|86.27|86.09|86.17|86.09|86.27|86.09|86.17|86.09|50
1618383600000|2021-04-14 07:00:00|86.12|86.04|85.82|85.74|86.17|86.09|85.77|85.69|1515
1618383900000|2021-04-14 07:05:00|85.77|85.69|85.97|85.89|85.97|85.89|85.77|85.69|966
1618384200000|2021-04-14 07:10:00|85.92|85.84|85.82|85.74|86.02|85.94|85.82|85.74|1690
1618384500000|2021-04-14 07:15:00|85.87|85.79|86.02|85.94|86.07|85.99|85.82|85.74|520
1618384800000|2021-04-14 07:20:00|86.07|85.99|85.97|85.89|86.07|85.99|85.82|85.74|675
1618385100000|2021-04-14 07:25:00|86.02|85.94|86.02|85.94|86.02|85.94|85.92|85.79|520
1618385400000|2021-04-14 07:30:00|85.97|85.89|86.17|86.09|86.22|86.14|85.97|85.89|555
1618385700000|2021-04-14 07:35:00|86.22|86.14|86.27|86.19|86.32|86.19|86.17|86.09|1064
1618386000000|2021-04-14 07:40:00|86.32|86.24|86.27|86.19|86.32|86.24|86.22|86.14|269
1618386300000|2021-04-14 07:45:00|86.22|86.14|86.07|85.99|86.27|86.19|86.07|85.99|373
1618386600000|2021-04-14 07:50:00|86.12|86.04|86.12|86.04|86.17|86.09|86.07|85.99|807
1618386900000|2021-04-14 07:55:00|86.17|86.09|86.12|86.04|86.22|86.14|86.07|85.99|536
1618387200000|2021-04-14 08:00:00|86.07|85.99|86.22|86.09|86.22|86.14|86.02|85.94|362
1618387500000|2021-04-14 08:05:00|86.17|86.14|86.22|86.14|86.22|86.14|86.12|86.04|2287
1618387800000|2021-04-14 08:10:00|86.17|86.09|86.17|86.09|86.32|86.24|86.17|86.09|2149
1618388100000|2021-04-14 08:15:00|86.12|86.04|86.22|86.14|86.22|86.14|86.12|86.04|795
1618388400000|2021-04-14 08:20:00|86.17|86.09|86.27|86.14|86.27|86.19|86.17|86.09|805
1618388700000|2021-04-14 08:25:00|86.22|86.09|86.17|86.09|86.22|86.14|86.17|86.09|686
1618389000000|2021-04-14 08:30:00|86.22|86.14|86.42|86.34|86.42|86.34|86.22|86.14|798
1618389300000|2021-04-14 08:35:00|86.47|86.39|86.62|86.54|86.62|86.54|86.47|86.39|733
1618389600000|2021-04-14 08:40:00|86.57|86.49|86.52|86.44|86.57|86.49|86.52|86.44|85
1618389900000|2021-04-14 08:45:00|86.47|86.39|86.42|86.34|86.52|86.44|86.42|86.34|346
1618390200000|2021-04-14 08:50:00|86.47|86.39|86.42|86.34|86.52|86.39|86.42|86.34|63
1618390500000|2021-04-14 08:55:00|86.47|86.39|86.52|86.44|86.57|86.49|86.42|86.34|135
1618390800000|2021-04-14 09:00:00|86.57|86.49|86.52|86.44|86.57|86.49|86.52|86.44|332
1618391100000|2021-04-14 09:05:00|86.57|86.49|86.57|86.49|86.62|86.54|86.57|86.49|275
1618391400000|2021-04-14 09:10:00|86.62|86.54|86.47|86.39|86.62|86.54|86.47|86.39|399
1618391700000|2021-04-14 09:15:00|86.52|86.34|86.47|86.39|86.52|86.39|86.42|86.34|257
1618392000000|2021-04-14 09:20:00|86.52|86.44|86.47|86.39|86.52|86.44|86.42|86.34|617
1618392300000|2021-04-14 09:25:00|86.52|86.34|86.37|86.29|86.52|86.44|86.37|86.29|366
1618392600000|2021-04-14 09:30:00|86.42|86.34|86.42|86.34|86.42|86.34|86.32|86.24|117
1618392900000|2021-04-14 09:35:00|86.37|86.29|86.32|86.24|86.37|86.29|86.32|86.24|925
1618393200000|2021-04-14 09:40:00|86.27|86.19|86.27|86.19|86.27|86.24|86.27|86.19|14
1618393500000|2021-04-14 09:45:00|86.22|86.14|86.22|86.14|86.22|86.14|86.12|86.04|442
1618393800000|2021-04-14 09:50:00|86.27|86.09|86.27|86.14|86.27|86.19|86.22|86.09|353
1618394100000|2021-04-14 09:55:00|86.32|86.19|86.37|86.29|86.37|86.29|86.32|86.19|246
1618394400000|2021-04-14 10:00:00|86.32|86.24|86.37|86.29|86.37|86.29|86.32|86.24|383
1618394700000|2021-04-14 10:05:00|86.32|86.24|86.37|86.29|86.42|86.34|86.32|86.24|299
1618395000000|2021-04-14 10:10:00|86.42|86.34|86.57|86.49|86.62|86.54|86.37|86.29|2151
1618395300000|2021-04-14 10:15:00|86.62|86.54|86.67|86.59|86.67|86.59|86.62|86.54|503
1618395600000|2021-04-14 10:20:00|86.72|86.64|86.72|86.64|86.77|86.69|86.67|86.59|266
1618395900000|2021-04-14 10:25:00|86.67|86.59|86.72|86.64|86.72|86.64|86.67|86.54|633
1618396200000|2021-04-14 10:30:00|86.77|86.69|86.67|86.59|86.82|86.74|86.67|86.59|847
1618396500000|2021-04-14 10:35:00|86.72|86.64|86.72|86.59|86.72|86.64|86.67|86.59|2747
1618396800000|2021-04-14 10:40:00|86.67|86.54|86.62|86.54|86.67|86.59|86.62|86.54|57
1618397100000|2021-04-14 10:45:00|86.57|86.49|86.57|86.49|86.62|86.54|86.57|86.49|1176
1618397400000|2021-04-14 10:50:00|86.62|86.44|86.62|86.54|86.62|86.54|86.57|86.44|2645
1618397700000|2021-04-14 10:55:00|86.57|86.49|86.52|86.44|86.62|86.49|86.52|86.44|1047
1618398000000|2021-04-14 11:00:00|86.57|86.49|86.57|86.49|86.57|86.49|86.57|86.49|651
1618398300000|2021-04-14 11:05:00|||||||||120
1618398600000|2021-04-14 11:10:00|||||||||408
1618398900000|2021-04-14 11:15:00|86.62|86.54|86.62|86.54|86.62|86.54|86.57|86.49|461
1618399200000|2021-04-14 11:20:00|86.67|86.59|86.67|86.59|86.72|86.64|86.67|86.59|703
1618399500000|2021-04-14 11:25:00|86.62|86.54|86.67|86.59|86.67|86.59|86.62|86.54|61
1618399800000|2021-04-14 11:30:00|86.62|86.54|86.77|86.69|86.77|86.69|86.62|86.54|867
1618400100000|2021-04-14 11:35:00|86.72|86.64|86.77|86.69|86.77|86.69|86.72|86.64|222
1618400400000|2021-04-14 11:40:00|86.72|86.64|86.77|86.69|86.82|86.74|86.72|86.64|747
1618400700000|2021-04-14 11:45:00|86.72|86.64|86.67|86.59|86.77|86.64|86.67|86.59|185
1618401000000|2021-04-14 11:50:00|86.72|86.64|86.72|86.64|86.72|86.64|86.72|86.59|167
1618401300000|2021-04-14 11:55:00|86.77|86.69|86.77|86.69|86.77|86.69|86.72|86.64|194
1618401600000|2021-04-14 12:00:00|86.72|86.64|86.82|86.74|86.82|86.74|86.72|86.64|317
1618401900000|2021-04-14 12:05:00|86.77|86.69|86.67|86.59|86.77|86.74|86.67|86.59|454
1618402200000|2021-04-14 12:10:00|86.72|86.64|86.72|86.64|86.77|86.69|86.72|86.64|230
1618402500000|2021-04-14 12:15:00|86.67|86.59|86.62|86.54|86.67|86.59|86.57|86.49|1937
1618402800000|2021-04-14 12:20:00|86.57|86.49|86.57|86.49|86.57|86.49|86.57|86.49|557
1618403100000|2021-04-14 12:25:00|86.52|86.44|86.47|86.39|86.57|86.49|86.47|86.39|15037
1618403400000|2021-04-14 12:30:00|86.52|86.34|86.52|86.44|86.52|86.44|86.42|86.34|919
1618403700000|2021-04-14 12:35:00|86.47|86.39|86.47|86.39|86.47|86.39|86.42|86.34|396
1618404000000|2021-04-14 12:40:00|86.42|86.34|86.37|86.29|86.42|86.34|86.37|86.29|383
1618404300000|2021-04-14 12:45:00|86.32|86.24|86.27|86.19|86.32|86.24|86.27|86.19|593
1618404600000|2021-04-14 12:50:00|86.32|86.24|86.27|86.19|86.32|86.24|86.27|86.19|661
1618404900000|2021-04-14 12:55:00|86.22|86.14|86.07|85.99|86.22|86.14|86.07|85.99|1342
1618405200000|2021-04-14 13:00:00|86.12|86.04|86.22|86.14|86.22|86.14|86.07|85.99|1404
1618405500000|2021-04-14 13:05:00|86.27|86.19|86.17|86.09|86.27|86.19|86.12|86.04|1232
1618405800000|2021-04-14 13:10:00|86.22|86.14|85.97|85.89|86.22|86.14|85.97|85.89|196
1618406100000|2021-04-14 13:15:00|85.92|85.84|86.02|85.94|86.02|85.94|85.92|85.84|1894
1618406400000|2021-04-14 13:20:00|85.97|85.89|86.02|85.89|86.02|85.94|85.92|85.84|1956
1618406700000|2021-04-14 13:25:00|86.07|85.94|86.02|85.94|86.07|85.99|86.02|85.94|2674
1618407000000|2021-04-14 13:30:00|86.07|85.99|86.12|86.04|86.27|86.19|86.07|85.99|1122
1618407300000|2021-04-14 13:35:00|86.17|86.09|86.37|86.29|86.37|86.29|86.17|86.09|3483
1618407600000|2021-04-14 13:40:00|86.32|86.24|86.27|86.19|86.32|86.24|86.22|86.14|2759
1618407900000|2021-04-14 13:45:00|86.32|86.24|86.27|86.19|86.32|86.24|86.22|86.14|1794
1618408200000|2021-04-14 13:50:00|86.32|86.24|86.32|86.19|86.42|86.29|86.27|86.19|950
1618408500000|2021-04-14 13:55:00|86.27|86.24|86.52|86.39|86.52|86.44|86.27|86.19|2142
1618408800000|2021-04-14 14:00:00|86.47|86.34|86.52|86.44|86.52|86.44|86.47|86.34|1379
1618409100000|2021-04-14 14:05:00|86.57|86.49|86.62|86.54|86.72|86.64|86.57|86.49|2932
1618409400000|2021-04-14 14:10:00|86.67|86.59|86.72|86.64|86.72|86.64|86.62|86.59|1501
1618409700000|2021-04-14 14:15:00|86.67|86.59|86.67|86.59|86.67|86.64|86.62|86.54|1417
1618410000000|2021-04-14 14:20:00|86.72|86.64|86.72|86.64|86.77|86.69|86.67|86.59|2248
1618410300000|2021-04-14 14:25:00|86.77|86.59|86.67|86.59|86.77|86.69|86.67|86.59|1973
1618410600000|2021-04-14 14:30:00|86.72|86.64|86.82|86.74|86.92|86.84|86.72|86.64|4055
1618410900000|2021-04-14 14:35:00|86.77|86.69|86.92|86.84|86.92|86.84|86.77|86.69|1757
1618411200000|2021-04-14 14:40:00|86.87|86.79|86.97|86.89|86.97|86.89|86.87|86.79|2668
1618411500000|2021-04-14 14:45:00|86.92|86.84|86.97|86.89|86.97|86.89|86.92|86.84|570
1618411800000|2021-04-14 14:50:00|86.92|86.84|86.92|86.84|86.97|86.89|86.92|86.84|638
1618412100000|2021-04-14 14:55:00|86.97|86.89|86.92|86.84|86.97|86.89|86.92|86.84|454
1618412400000|2021-04-14 15:00:00|86.87|86.79|86.87|86.79|86.97|86.89|86.82|86.74|1590
1618412700000|2021-04-14 15:05:00|86.92|86.84|86.92|86.84|86.97|86.89|86.87|86.79|2450
1618413000000|2021-04-14 15:10:00|86.87|86.79|86.87|86.79|86.92|86.84|86.87|86.79|860
1618413300000|2021-04-14 15:15:00|86.92|86.84|86.87|86.79|86.92|86.84|86.87|86.79|949
1618413600000|2021-04-14 15:20:00|86.92|86.84|86.87|86.79|86.92|86.84|86.82|86.74|1302
1618413900000|2021-04-14 15:25:00|86.82|86.74|86.97|86.89|86.97|86.89|86.72|86.64|4743
1618414200000|2021-04-14 15:30:00|87.02|86.84|86.92|86.84|87.02|86.84|86.92|86.84|2565
1618414500000|2021-04-14 15:35:00|86.87|86.79|86.82|86.74|86.87|86.79|86.82|86.74|8527
1618414800000|2021-04-14 15:40:00|86.77|86.69|86.72|86.64|86.77|86.69|86.72|86.64|510
1618415100000|2021-04-14 15:45:00|86.77|86.69|86.77|86.69|86.82|86.74|86.77|86.64|1750
1618415400000|2021-04-14 15:50:00|||||||||105
1618415700000|2021-04-14 15:55:00|86.72|86.64|86.77|86.69|86.77|86.69|86.72|86.64|278
1618416000000|2021-04-14 16:00:00|86.72|86.64|86.72|86.64|86.77|86.64|86.72|86.64|233
1618416300000|2021-04-14 16:05:00|86.77|86.69|86.77|86.69|86.82|86.69|86.77|86.69|482
1618416600000|2021-04-14 16:10:00|86.72|86.64|86.72|86.64|86.72|86.69|86.72|86.64|316
1618416900000|2021-04-14 16:15:00|86.77|86.69|86.82|86.74|86.82|86.74|86.72|86.64|191
1618417200000|2021-04-14 16:20:00|86.77|86.69|86.82|86.74|86.82|86.74|86.77|86.69|754
1618417500000|2021-04-14 16:25:00|86.87|86.84|86.97|86.84|86.97|86.89|86.87|86.84|670
1618417800000|2021-04-14 16:30:00|86.92|86.89|86.92|86.84|86.92|86.89|86.92|86.84|200
1618418100000|2021-04-14 16:35:00|86.97|86.89|86.97|86.84|87.02|86.89|86.97|86.84|149
1618418400000|2021-04-14 16:40:00|87.02|86.89|87.07|86.99|87.07|86.99|86.97|86.84|807
1618418700000|2021-04-14 16:45:00|||||||||11
1618419000000|2021-04-14 16:50:00|||||||||1
1618419300000|2021-04-14 16:55:00|87.12|87.04|87.12|87.04|87.17|87.04|87.12|87.04|297
1618419600000|2021-04-14 17:00:00|87.07|86.99|87.07|86.99|87.12|86.99|87.07|86.99|69
1618419900000|2021-04-14 17:05:00|87.12|86.94|87.02|86.94|87.12|86.94|87.02|86.94|500
1618420200000|2021-04-14 17:10:00|86.97|86.89|86.92|86.84|86.97|86.89|86.92|86.84|71
1618420500000|2021-04-14 17:15:00|86.97||86.97||86.97||86.92||0
1618420800000|2021-04-14 17:20:00|86.92|86.89|86.92|86.84|86.97|86.89|86.92|86.84|77
1618421100000|2021-04-14 17:25:00||86.79||86.84||86.84||86.79|9
1618421400000|2021-04-14 17:30:00|86.87|86.79|86.92|86.79|86.92|86.79|86.87|86.79|50
1618421700000|2021-04-14 17:35:00|86.87||86.92||86.92||86.87||0
1618422000000|2021-04-14 17:40:00|86.87||86.92||86.92||86.87||0
1618422300000|2021-04-14 17:45:00|86.87|86.84|86.92|86.79|86.92|86.84|86.87|86.79|0
1618422600000|2021-04-14 17:50:00|86.87||86.92||86.92||86.87||0
1618422900000|2021-04-14 17:55:00|86.87|86.69|86.77|86.69|86.92|86.69|86.77|86.69|64
1618423200000|2021-04-14 18:00:00|86.72|86.64|86.82|86.69|86.82|86.74|86.72|86.64|27
1618423500000|2021-04-14 18:05:00|86.77|86.74|86.77|86.64|86.82|86.74|86.72|86.59|609
1618423800000|2021-04-14 18:10:00|86.82|86.69|86.82|86.74|86.82|86.74|86.82|86.64|20
1618424100000|2021-04-14 18:15:00|86.87|86.79|86.82|86.74|86.87|86.79|86.82|86.74|175
1618424400000|2021-04-14 18:20:00|86.92|86.79|86.87|86.74|86.92|86.79|86.87|86.74|10
1618424700000|2021-04-14 18:25:00||86.79||86.79||86.79||86.74|14
1618425000000|2021-04-14 18:30:00|86.82|86.74|86.82|86.69|86.87|86.79|86.82|86.69|112
1618425300000|2021-04-14 18:35:00|86.87|86.74|86.82|86.69|86.87|86.74|86.82|86.69|36
1618425600000|2021-04-14 18:40:00|86.87|86.74|86.97|86.84|87.02|86.94|86.87|86.69|659
1618425900000|2021-04-14 18:45:00|86.92|86.79|86.92|86.79|86.97|86.79|86.87|86.79|20
1618426200000|2021-04-14 18:50:00|86.87|86.74|86.87|86.74|86.92|86.79|86.82|86.74|31
1618426500000|2021-04-14 18:55:00|86.82|86.69|86.77|86.64|86.82|86.74|86.77|86.64|206
1618426800000|2021-04-14 19:00:00|86.72|86.69|86.77|86.69|86.77|86.69|86.72|86.69|2
1618427100000|2021-04-14 19:05:00|86.72|86.64|86.67|86.59|86.77|86.69|86.67|86.59|8
1618427400000|2021-04-14 19:10:00|86.72|86.64|86.72|86.64|86.72|86.64|86.67|86.59|3
1618427700000|2021-04-14 19:15:00|86.77||86.77||86.77||86.72||1
1618428000000|2021-04-14 19:20:00|86.72|86.69|86.77|86.69|86.77|86.69|86.72|86.69|0
1618428600000|2021-04-14 19:30:00|86.72|86.64|86.77|86.64|86.77|86.64|86.72|86.64|1
1618428900000|2021-04-14 19:35:00|86.72|86.59|86.72|86.64|86.77|86.64|86.67|86.59|1
1618429200000|2021-04-14 19:40:00|86.77|86.59|86.72|86.59|86.77|86.64|86.67|86.59|3
1618429500000|2021-04-14 19:45:00|86.67|86.64|86.77|86.69|86.77|86.69|86.67|86.59|255
1618429800000|2021-04-14 19:50:00|86.82|86.64|86.77|86.64|86.82|86.64|86.72|86.64|54
1618430100000|2021-04-14 19:55:00|86.72|86.69|86.82|86.69|86.82|86.69|86.72|86.59|369
1618466100000|2021-04-15 05:55:00|86.94|86.47|86.79|86.52|86.94|86.62|86.69|86.42|20
1618466400000|2021-04-15 06:00:00|86.74|86.57|86.82|86.69|86.87|86.74|86.72|86.57|100
1618466700000|2021-04-15 06:05:00|86.87|86.74|86.87|86.74|86.87|86.79|86.82|86.74|2
1618467000000|2021-04-15 06:10:00|86.82|86.79|86.87|86.79|86.92|86.84|86.82|86.79|6
1618467300000|2021-04-15 06:15:00|86.92|86.84|86.97|86.84|86.97|86.84|86.92|86.84|1
1618467600000|2021-04-15 06:20:00|87.02|86.89|87.07|86.94|87.07|86.99|86.97|86.89|7
1618467900000|2021-04-15 06:25:00|87.02|86.89|86.97|86.89|87.02|86.89|86.97|86.89|47
1618468200000|2021-04-15 06:30:00|86.92|86.84|86.92|86.84|86.92|86.84|86.92|86.84|0
1618468500000|2021-04-15 06:35:00|86.97|86.89|87.02|86.89|87.02|86.89|86.97|86.89|1
1618468800000|2021-04-15 06:40:00|86.97|86.94|87.02|86.94|87.07|86.99|86.97|86.94|174
1618469100000|2021-04-15 06:45:00|86.97|86.89|87.07|86.94|87.07|86.94|86.97|86.89|30
1618469400000|2021-04-15 06:50:00|87.02|86.99|87.02|86.94|87.02|86.99|87.02|86.89|15
1618469700000|2021-04-15 06:55:00|87.07|86.99|87.12|86.99|87.12|86.99|87.02|86.94|233
1618470000000|2021-04-15 07:00:00|87.07|86.94|87.07|86.99|87.17|87.09|87.02|86.89|1586
1618470300000|2021-04-15 07:05:00|87.12|87.04|87.22|87.14|87.27|87.19|87.07|86.99|3762
1618470600000|2021-04-15 07:10:00|87.12|87.04|86.92|86.84|87.17|87.09|86.82|86.74|2557
1618470900000|2021-04-15 07:15:00|86.97|86.89|86.87|86.79|87.02|86.94|86.87|86.79|1700
1618471200000|2021-04-15 07:20:00|86.92|86.84|86.72|86.59|86.92|86.84|86.62|86.54|2023
1618471500000|2021-04-15 07:25:00|86.67|86.64|86.87|86.79|86.92|86.84|86.67|86.59|2215
1618471800000|2021-04-15 07:30:00|86.92|86.84|86.67|86.59|86.92|86.84|86.67|86.59|1765
1618472100000|2021-04-15 07:35:00|86.72|86.54|86.67|86.59|86.72|86.59|86.52|86.44|1405
1618472400000|2021-04-15 07:40:00|86.72|86.64|86.47|86.39|86.72|86.64|86.47|86.39|1702
1618472700000|2021-04-15 07:45:00|86.52|86.44|86.52|86.44|86.57|86.49|86.47|86.39|645
1618473000000|2021-04-15 07:50:00|86.57|86.49|86.52|86.44|86.57|86.49|86.42|86.34|1479
1618473300000|2021-04-15 07:55:00|86.57|86.49|86.62|86.54|86.67|86.59|86.57|86.49|475
1618473600000|2021-04-15 08:00:00|86.57|86.49|86.62|86.54|86.72|86.64|86.57|86.49|326
1618473900000|2021-04-15 08:05:00|86.57|86.49|86.72|86.64|86.72|86.64|86.57|86.49|1013
1618474200000|2021-04-15 08:10:00|86.67|86.59|86.77|86.69|86.82|86.74|86.67|86.59|1039
1618474500000|2021-04-15 08:15:00|86.72|86.64|86.87|86.79|86.92|86.84|86.72|86.64|1096
1618474800000|2021-04-15 08:20:00|86.82|86.74|86.82|86.74|86.92|86.84|86.82|86.74|553
1618475100000|2021-04-15 08:25:00|86.77|86.69|86.77|86.69|86.82|86.74|86.72|86.59|1043
1618475400000|2021-04-15 08:30:00|86.82|86.74|87.07|86.99|87.07|86.99|86.77|86.69|2182
1618475700000|2021-04-15 08:35:00|87.12|87.04|87.07|86.99|87.12|87.04|87.02|86.94|1082
1618476000000|2021-04-15 08:40:00|87.12|87.04|86.97|86.89|87.12|87.04|86.97|86.89|6324
1618476300000|2021-04-15 08:45:00|86.92|86.84|86.97|86.89|86.97|86.89|86.92|86.84|617
1618476600000|2021-04-15 08:50:00|87.02|86.84|86.92|86.84|87.02|86.89|86.92|86.84|285
1618476900000|2021-04-15 08:55:00|86.87|86.79|86.77|86.69|86.92|86.84|86.77|86.69|369
1618477200000|2021-04-15 09:00:00|86.72|86.64|86.87|86.79|86.87|86.79|86.72|86.64|304
1618477500000|2021-04-15 09:05:00|86.92|86.84|86.82|86.74|86.92|86.84|86.82|86.74|117
1618477800000|2021-04-15 09:10:00|86.77|86.69|86.77|86.69|86.77|86.74|86.77|86.64|28
1618478100000|2021-04-15 09:15:00|86.72|86.64|86.67|86.59|86.72|86.64|86.67|86.59|1752
1618478400000|2021-04-15 09:20:00|86.72|86.64|86.77|86.69|86.77|86.69|86.67|86.64|1067
1618478700000|2021-04-15 09:25:00|86.72|86.64|86.67|86.59|86.72|86.64|86.67|86.59|1818
1618479000000|2021-04-15 09:30:00|86.72|86.64|86.72|86.64|86.72|86.64|86.67|86.59|103
1618479300000|2021-04-15 09:35:00|86.67|86.59|86.67|86.59|86.72|86.64|86.67|86.59|284
1618479600000|2021-04-15 09:40:00|86.72|86.64|86.62|86.54|86.72|86.64|86.62|86.54|452
1618479900000|2021-04-15 09:45:00|86.67|86.59|86.62|86.54|86.67|86.59|86.62|86.54|4820
1618480200000|2021-04-15 09:50:00|86.67|86.59|86.72|86.64|86.72|86.64|86.62|86.54|213
1618480500000|2021-04-15 09:55:00|86.77|86.69|86.82|86.74|86.82|86.74|86.72|86.64|820
1618480800000|2021-04-15 10:00:00|86.77|86.69|86.77|86.69|86.77|86.69|86.77|86.69|221
1618481100000|2021-04-15 10:05:00|86.82|86.74|86.82|86.74|86.82|86.74|86.77|86.69|484
1618481400000|2021-04-15 10:10:00|86.77|86.69|86.77|86.69|86.82|86.74|86.77|86.69|522
1618481700000|2021-04-15 10:15:00|86.82|86.74|86.72|86.64|86.82|86.74|86.72|86.64|190
1618482000000|2021-04-15 10:20:00|86.77|86.69|86.77|86.69|86.77|86.69|86.77|86.69|419
1618482300000|2021-04-15 10:25:00|86.72|86.64|86.72|86.64|86.77|86.69|86.72|86.64|181
1618482600000|2021-04-15 10:30:00|86.77|86.69|86.72|86.64|86.77|86.69|86.72|86.64|15025
1618482900000|2021-04-15 10:35:00|86.67|86.59|86.72|86.64|86.72|86.64|86.67|86.59|4301
1618483200000|2021-04-15 10:40:00|86.67|86.59|86.72|86.64|86.72|86.64|86.67|86.59|1770
1618483500000|2021-04-15 10:45:00|86.77|86.69|86.67|86.59|86.77|86.69|86.67|86.54|377
1618483800000|2021-04-15 10:50:00|||||||||175
1618484100000|2021-04-15 10:55:00|86.72|86.64|86.72|86.64|86.72|86.64|86.72|86.64|315
1618484400000|2021-04-15 11:00:00|86.77|86.69|86.72|86.64|86.77|86.69|86.72|86.64|446
1618484700000|2021-04-15 11:05:00|86.67|86.59|86.67|86.59|86.67|86.59|86.67|86.59|623
1618485000000|2021-04-15 11:10:00|86.62|86.54|86.57|86.49|86.62|86.54|86.57|86.49|92
1618485300000|2021-04-15 11:15:00|86.52|86.44|86.42|86.34|86.52|86.49|86.42|86.34|3447
1618485600000|2021-04-15 11:20:00|86.37|86.29|86.32|86.24|86.37|86.29|86.32|86.24|221
1618485900000|2021-04-15 11:25:00|86.27|86.19|86.42|86.34|86.42|86.34|86.27|86.19|4398
1618486200000|2021-04-15 11:30:00|86.37|86.29|86.32|86.24|86.37|86.29|86.32|86.24|103
1618486500000|2021-04-15 11:35:00|86.27|86.19|86.27|86.19|86.32|86.24|86.22|86.14|226
1618486800000|2021-04-15 11:40:00|86.32|86.24|86.27|86.19|86.32|86.24|86.22|86.14|59
1618487100000|2021-04-15 11:45:00|86.32|86.24|86.37|86.29|86.37|86.29|86.32|86.24|479
1618487400000|2021-04-15 11:50:00|86.42|86.34|86.42|86.34|86.42|86.34|86.37|86.29|1719
1618487700000|2021-04-15 11:55:00|||||||||159
1618488000000|2021-04-15 12:00:00|86.47|86.39|86.47|86.34|86.47|86.39|86.42|86.34|400
1618488300000|2021-04-15 12:05:00|86.42|86.39|86.57|86.49|86.57|86.49|86.37|86.29|1258
1618488600000|2021-04-15 12:10:00|||||||||1612
1618488900000|2021-04-15 12:15:00|86.62|86.54|86.62|86.49|86.62|86.54|86.57|86.49|339
1618489200000|2021-04-15 12:20:00|86.57|86.54|86.62|86.54|86.62|86.54|86.57|86.49|48
1618489500000|2021-04-15 12:25:00|86.67|86.59|86.72|86.64|86.72|86.64|86.62|86.54|532
1618489800000|2021-04-15 12:30:00|86.77|86.59|86.67|86.59|86.77|86.69|86.67|86.59|55
1618490100000|2021-04-15 12:35:00|86.62|86.54|86.72|86.64|86.72|86.64|86.62|86.54|1508
1618490400000|2021-04-15 12:40:00|86.67|86.59|86.72|86.64|86.72|86.64|86.67|86.59|1850
1618490700000|2021-04-15 12:45:00|86.77|86.69|86.77|86.69|86.77|86.69|86.72|86.59|476
1618491000000|2021-04-15 12:50:00|86.72|86.64|86.72|86.64|86.72|86.69|86.72|86.64|3421
1618491300000|2021-04-15 12:55:00|86.77|86.69|86.77|86.69|86.77|86.69|86.72|86.64|311
1618491600000|2021-04-15 13:00:00|86.72|86.64|86.77|86.69|86.77|86.69|86.62|86.54|2853
1618491900000|2021-04-15 13:05:00|86.82|86.74|86.82|86.69|86.82|86.74|86.77|86.69|1623
1618492200000|2021-04-15 13:10:00|86.77|86.74|86.92|86.79|86.92|86.79|86.77|86.74|1017
1618492500000|2021-04-15 13:15:00|86.87|86.84|86.92|86.79|86.92|86.84|86.87|86.79|442
1618492800000|2021-04-15 13:20:00|86.87|86.84|86.82|86.74|86.87|86.84|86.82|86.69|338
1618493100000|2021-04-15 13:25:00|86.87|86.79|86.87|86.79|86.87|86.79|86.82|86.74|659
1618493400000|2021-04-15 13:30:00|86.82|86.74|86.52|86.44|86.82|86.74|86.52|86.44|4560
1618493700000|2021-04-15 13:35:00|86.47|86.39|86.42|86.34|86.52|86.44|86.42|86.34|1062
1618494000000|2021-04-15 13:40:00|86.37|86.29|86.27|86.19|86.42|86.34|86.27|86.14|957
1618494300000|2021-04-15 13:45:00|86.22|86.14|86.12|86.04|86.27|86.19|86.12|86.04|942
1618494600000|2021-04-15 13:50:00|86.07|85.99|86.17|86.09|86.22|86.14|86.02|85.94|8032
1618494900000|2021-04-15 13:55:00|86.12|86.04|86.22|86.14|86.22|86.14|86.07|85.99|778
1618495200000|2021-04-15 14:00:00|86.27|86.19|86.07|85.99|86.27|86.19|86.07|85.99|3112
1618495500000|2021-04-15 14:05:00|86.02|85.94|85.97|85.89|86.02|85.94|85.82|85.74|6995
1618495800000|2021-04-15 14:10:00|85.92|85.84|85.92|85.84|86.02|85.94|85.92|85.84|2555
1618496100000|2021-04-15 14:15:00|85.87|85.79|85.92|85.84|85.92|85.84|85.87|85.79|1681
1618496400000|2021-04-15 14:20:00||85.79||85.84||85.84||85.79|7771
1618496700000|2021-04-15 14:25:00|85.97|85.89|85.97|85.89|85.97|85.89|85.92|85.84|5078
1618497000000|2021-04-15 14:30:00|86.02|85.94|86.07|85.99|86.07|85.99|85.97|85.89|1839
1618497300000|2021-04-15 14:35:00|86.02|85.94|85.97|85.89|86.07|85.99|85.97|85.89|2567
1618497600000|2021-04-15 14:40:00|86.02|85.94|86.02|85.94|86.02|85.94|85.97|85.89|636
1618497900000|2021-04-15 14:45:00|86.07|85.99|86.12|86.04|86.12|86.04|86.07|85.94|478
1618498200000|2021-04-15 14:50:00|86.17|85.99|86.17|86.09|86.17|86.09|86.12|85.99|2198
1618498500000|2021-04-15 14:55:00|86.12|86.04|86.07|85.99|86.17|86.09|86.07|85.99|1802
1618498800000|2021-04-15 15:00:00|86.12|86.04|86.12|85.99|86.12|86.04|86.02|85.94|2391
1618499100000|2021-04-15 15:05:00|86.07|86.04|86.07|85.99|86.17|86.09|86.02|85.94|1831
1618499400000|2021-04-15 15:10:00|86.02|85.94|85.97|85.89|86.02|85.94|85.92|85.84|1345
1618499700000|2021-04-15 15:15:00|85.92|85.84|85.92|85.84|85.97|85.89|85.92|85.84|1425
1618500000000|2021-04-15 15:20:00|85.87|85.79|85.82|85.74|85.87|85.79|85.82|85.74|2475
1618500300000|2021-04-15 15:25:00|85.77|85.69|85.82|85.74|85.82|85.74|85.72|85.64|5056
1618500600000|2021-04-15 15:30:00|85.77|85.69|85.77|85.69|85.82|85.74|85.72|85.64|1493
1618500900000|2021-04-15 15:35:00|85.72|85.64|85.87|85.79|85.87|85.79|85.72|85.64|2467
1618501200000|2021-04-15 15:40:00|85.92|85.84|86.02|85.94|86.07|85.99|85.82|85.74|3527
1618501800000|2021-04-15 15:50:00|86.07|85.89|86.12|85.99|86.12|86.04|86.07|85.89|1112
1618502100000|2021-04-15 15:55:00|86.02|85.94|86.12|86.04|86.12|86.04|86.02|85.94|5531
1618502400000|2021-04-15 16:00:00|86.17|86.09|86.17|86.09|86.17|86.09|86.12|86.04|247
1618502700000|2021-04-15 16:05:00|86.22|86.14|86.22|86.14|86.22|86.14|86.22|86.09|257
1618503000000|2021-04-15 16:10:00|86.17|86.09|86.22|86.14|86.22|86.14|86.17|86.09|695
1618503300000|2021-04-15 16:15:00|86.27|86.19|86.27|86.19|86.27|86.19|86.27|86.19|34
1618503600000|2021-04-15 16:20:00|86.22|86.14|86.27|86.19|86.27|86.19|86.22|86.14|615
1618503900000|2021-04-15 16:25:00|86.32|86.24|86.27|86.19|86.32|86.24|86.27|86.19|205
1618504200000|2021-04-15 16:30:00||86.14||86.14||86.19||86.14|149
1618504500000|2021-04-15 16:35:00|86.22|86.19|86.22|86.14|86.22|86.19|86.22|86.14|9
1618504800000|2021-04-15 16:40:00||86.09||86.14||86.14||86.09|1
1618505100000|2021-04-15 16:45:00|86.17|86.09|86.17|86.04|86.17|86.09|86.17|86.04|148
1618505400000|2021-04-15 16:50:00||86.09||86.09||86.09||86.09|1
1618505700000|2021-04-15 16:55:00|||||||||4
1618506000000|2021-04-15 17:00:00|86.12|86.04|86.12|86.04|86.12|86.04|86.12|85.99|298
1618506300000|2021-04-15 17:05:00|86.07|85.99|86.07|85.99|86.07|85.99|86.07|85.99|0
1618506600000|2021-04-15 17:10:00|||||||||8
1618506900000|2021-04-15 17:15:00||85.94||85.94||85.99||85.94|82
1618507200000|2021-04-15 17:20:00|86.02|85.99|86.07|85.99|86.07|85.99|86.02|85.94|43
1618507500000|2021-04-15 17:25:00|86.02|85.94|86.02|85.89|86.02|85.94|86.02|85.89|175
1618508400000|2021-04-15 17:40:00|86.07|85.94|86.07|85.94|86.07|85.99|86.02|85.94|23
1618508700000|2021-04-15 17:45:00|86.02|85.89|86.02|85.89|86.02|85.89|86.02|85.89|9
1618509000000|2021-04-15 17:50:00|85.97||86.02||86.02||85.97||0
1618509300000|2021-04-15 17:55:00||85.94||85.94||85.94||85.94|0
1618509600000|2021-04-15 18:00:00|86.07||86.07||86.07||86.07||2
1618509900000|2021-04-15 18:05:00|86.12|85.99|86.12|85.99|86.17|86.09|86.12|85.94|521
1618510200000|2021-04-15 18:10:00|86.07||86.07||86.07||86.07||0
1618510500000|2021-04-15 18:15:00|86.12|86.04|86.12|85.99|86.12|86.04|86.12|85.99|111
1618510800000|2021-04-15 18:20:00||86.04||85.99||86.04||85.99|20
1618511100000|2021-04-15 18:25:00|86.07||86.07||86.07||86.07||2
1618511400000|2021-04-15 18:30:00|86.12|86.04|86.12|85.99|86.12|86.04|86.07|85.99|21
1618511700000|2021-04-15 18:35:00|||||||||5
1618512000000|2021-04-15 18:40:00|86.17|86.04|86.17|86.04|86.17|86.04|86.17|85.99|56
1618512300000|2021-04-15 18:45:00|86.12|86.09|86.22|86.09|86.27|86.14|86.12|86.09|360
1618512600000|2021-04-15 18:50:00|86.27|86.14|86.27|86.14|86.32|86.19|86.27|86.14|653
1618512900000|2021-04-15 18:55:00|86.22||86.22||86.22||86.22||5
1618513200000|2021-04-15 19:00:00|86.27|86.09|86.17|86.09|86.27|86.09|86.17|86.09|15
1618513500000|2021-04-15 19:05:00|86.22|86.14|86.22|86.14|86.22|86.14|86.22|86.14|33
1618513800000|2021-04-15 19:10:00|86.17|86.09|86.17|86.09|86.22|86.14|86.17|86.04|56
1618514400000|2021-04-15 19:20:00||86.04||86.09||86.09||86.04|5
1618514700000|2021-04-15 19:25:00||86.04||86.09||86.09||86.04|6
1618515000000|2021-04-15 19:30:00|||||||||6
1618515300000|2021-04-15 19:35:00|86.12|86.04|86.12|86.04|86.12|86.09|86.12|86.04|15
1618515600000|2021-04-15 19:40:00|86.17|86.09|86.22|86.14|86.27|86.19|86.17|86.09|199
1618515900000|2021-04-15 19:45:00|86.27|86.19|86.27|86.19|86.27|86.19|86.27|86.14|265
1618516200000|2021-04-15 19:50:00|86.22|86.14|86.27|86.14|86.27|86.19|86.22|86.14|34
1618516500000|2021-04-15 19:55:00|86.32|86.19|86.37|86.24|86.37|86.29|86.32|86.14|290
1618542300000|2021-04-16 03:05:00|86.54|85.92|86.54|86.02|86.54|86.02|86.54|85.92|0
1618543500000|2021-04-16 03:25:00||85.57||86.02||86.07||85.57|0
1618543800000|2021-04-16 03:30:00||85.57||86.07||86.07||85.57|0
1618544700000|2021-04-16 03:45:00||85.57||86.02||86.02||85.57|0
1618545600000|2021-04-16 04:00:00||85.57||86.02||86.02||85.57|0
1618545900000|2021-04-16 04:05:00||85.97||86.02||86.02||85.57|0
1618546200000|2021-04-16 04:10:00||85.97||86.02||86.02||85.57|0
1618547700000|2021-04-16 04:35:00||85.57||85.97||85.97||85.57|0
1618548000000|2021-04-16 04:40:00||85.57||86.02||86.02||85.57|0
1618548300000|2021-04-16 04:45:00||86.07||86.07||86.07||86.07|0
1618550700000|2021-04-16 05:25:00||86.12||86.12||86.12||86.12|0
1618551300000|2021-04-16 05:35:00||86.17||86.17||86.17||86.17|0
1618551900000|2021-04-16 05:45:00||86.22||86.17||86.22||86.17|0
1618552200000|2021-04-16 05:50:00|86.84|86.22|86.84|86.52|86.84|86.67|86.84|86.22|30
1618552800000|2021-04-16 06:00:00|86.79|86.54|86.67|86.59|86.79|86.59|86.47|86.39|303
1618553100000|2021-04-16 06:05:00|86.72|86.54|86.72|86.59|86.72|86.59|86.72|86.54|53
1618553400000|2021-04-16 06:10:00|86.77|86.64|86.72|86.64|86.77|86.64|86.72|86.59|24
1618553700000|2021-04-16 06:15:00|86.67|86.59|86.52|86.39|86.67|86.59|86.47|86.39|347
1618554000000|2021-04-16 06:20:00||86.44||86.44||86.44||86.39|0
1618554300000|2021-04-16 06:25:00|86.47|86.39|86.52|86.39|86.52|86.39|86.42|86.34|196
1618554600000|2021-04-16 06:30:00|86.47||86.47||86.47||86.47||2
1618554900000|2021-04-16 06:35:00|86.52||86.52||86.52||86.47||0
1618555200000|2021-04-16 06:40:00|86.47||86.52||86.52||86.47||0
1618555500000|2021-04-16 06:45:00|86.47|86.34|86.47|86.34|86.52|86.39|86.47|86.34|50
1618555800000|2021-04-16 06:50:00|86.52|86.39|86.47|86.39|86.52|86.39|86.42|86.34|65
1618556100000|2021-04-16 06:55:00|86.42|86.34|86.27|86.14|86.42|86.34|86.27|86.14|584
1618556400000|2021-04-16 07:00:00|86.22|86.09|86.17|86.09|86.27|86.19|86.07|85.99|2951
1618556700000|2021-04-16 07:05:00|86.22|86.14|86.62|86.54|86.62|86.54|86.22|86.14|2571
1618557000000|2021-04-16 07:10:00|86.67|86.59|86.52|86.44|86.72|86.64|86.52|86.44|1779
1618557300000|2021-04-16 07:15:00|86.57|86.49|86.72|86.64|86.72|86.64|86.52|86.44|1067
1618557600000|2021-04-16 07:20:00|86.77|86.69|86.77|86.69|86.82|86.74|86.67|86.59|1586
1618557900000|2021-04-16 07:25:00|86.72|86.64|86.62|86.54|86.72|86.64|86.57|86.49|310
1618558200000|2021-04-16 07:30:00|86.57|86.49|86.92|86.84|86.92|86.84|86.57|86.49|1021
1618558500000|2021-04-16 07:35:00|86.97|86.89|87.02|86.94|87.02|86.94|86.87|86.79|1321
1618558800000|2021-04-16 07:40:00|86.97|86.89|86.92|86.84|87.02|86.94|86.92|86.79|654
1618559100000|2021-04-16 07:45:00|86.87|86.79|86.97|86.89|87.02|86.94|86.87|86.79|739
1618559400000|2021-04-16 07:50:00|86.92|86.84|87.02|86.94|87.02|86.94|86.87|86.79|1657
1618559700000|2021-04-16 07:55:00|86.97|86.89|86.87|86.79|87.02|86.94|86.82|86.74|1733
1618560000000|2021-04-16 08:00:00|86.92|86.84|86.82|86.74|86.97|86.89|86.82|86.74|640
1618560300000|2021-04-16 08:05:00|86.77|86.69|86.82|86.74|86.87|86.74|86.77|86.69|1633
1618560600000|2021-04-16 08:10:00|86.77|86.69|86.77|86.69|86.87|86.79|86.77|86.69|466
1618560900000|2021-04-16 08:15:00|86.72|86.64|86.62|86.54|86.77|86.69|86.62|86.54|887
1618561200000|2021-04-16 08:20:00|86.57|86.49|86.67|86.59|86.72|86.64|86.57|86.49|373
1618561500000|2021-04-16 08:25:00|86.72|86.64|86.77|86.69|86.77|86.69|86.67|86.59|424
1618561800000|2021-04-16 08:30:00|86.72|86.64|86.72|86.64|86.72|86.64|86.72|86.64|244
1618562100000|2021-04-16 08:35:00|86.67|86.59|86.82|86.74|86.82|86.74|86.67|86.59|719
1618562400000|2021-04-16 08:40:00|86.77|86.69|86.87|86.79|86.87|86.79|86.77|86.69|593
1618562700000|2021-04-16 08:45:00|86.82|86.74|86.82|86.74|86.87|86.79|86.82|86.74|116
1618563000000|2021-04-16 08:50:00||86.69||86.74||86.74||86.69|138
1618563300000|2021-04-16 08:55:00|86.77|86.69|86.82|86.69|86.82|86.74|86.77|86.69|141
1618563600000|2021-04-16 09:00:00|86.77|86.74|86.72|86.64|86.82|86.74|86.67|86.59|1305
1618563900000|2021-04-16 09:05:00|86.77|86.69|86.72|86.64|86.77|86.69|86.67|86.59|167
1618564200000|2021-04-16 09:10:00|86.77|86.69|86.77|86.69|86.82|86.74|86.67|86.59|167
1618564500000|2021-04-16 09:15:00|86.82|86.74|86.87|86.79|86.87|86.79|86.77|86.69|159
1618564800000|2021-04-16 09:20:00|86.92|86.74|87.02|86.94|87.02|86.94|86.92|86.74|1736
1618565100000|2021-04-16 09:25:00|86.97|86.89|87.02|86.94|87.02|86.94|86.97|86.89|1158
1618565400000|2021-04-16 09:30:00|87.07|86.99|87.07|86.99|87.12|86.99|87.02|86.94|1708
1618565700000|2021-04-16 09:35:00|87.12||87.07||87.12||87.07||824
1618566000000|2021-04-16 09:40:00|87.12|87.04|87.07|86.99|87.12|87.04|87.02|86.94|1735
1618566300000|2021-04-16 09:45:00|87.12|86.94|87.07|86.99|87.12|87.04|87.02|86.94|1701
1618566600000|2021-04-16 09:50:00|87.12|87.04|87.02|86.94|87.17|87.09|87.02|86.94|3851
1618566900000|2021-04-16 09:55:00|86.97|86.89|86.97|86.89|87.07|86.99|86.97|86.84|4077
1618567200000|2021-04-16 10:00:00|86.92|86.84|86.87|86.79|86.92|86.89|86.82|86.74|665
1618567500000|2021-04-16 10:05:00|86.92|86.84|86.92|86.84|86.97|86.89|86.92|86.84|837
1618567800000|2021-04-16 10:10:00|86.97|86.89|86.97|86.89|87.02|86.89|86.92|86.84|1380
1618568100000|2021-04-16 10:15:00|86.92|86.84|86.92|86.84|86.92|86.89|86.92|86.84|483
1618568400000|2021-04-16 10:20:00|86.97|86.89|86.92|86.84|86.97|86.89|86.87|86.79|995
1618568700000|2021-04-16 10:25:00|86.87|86.79|86.87|86.79|86.87|86.84|86.87|86.79|715
1618569000000|2021-04-16 10:30:00|86.82|86.74|86.72|86.64|86.87|86.74|86.72|86.64|660
1618569300000|2021-04-16 10:35:00|86.67|86.59|86.72|86.64|86.72|86.64|86.67|86.54|760
1618569600000|2021-04-16 10:40:00|86.67|86.59|86.57|86.49|86.67|86.59|86.52|86.44|1524
1618569900000|2021-04-16 10:45:00|86.62|86.54|86.62|86.54|86.67|86.59|86.62|86.54|1075
1618570200000|2021-04-16 10:50:00|86.67|86.59|86.67|86.59|86.67|86.59|86.62|86.54|492
1618570500000|2021-04-16 10:55:00|86.62|86.54|86.57|86.49|86.62|86.54|86.57|86.49|631
1618570800000|2021-04-16 11:00:00|86.62|86.54|86.52|86.44|86.62|86.54|86.52|86.44|499
1618571100000|2021-04-16 11:05:00|86.47|86.39|86.57|86.49|86.57|86.49|86.47|86.39|993
1618571400000|2021-04-16 11:10:00|86.52|86.44|86.62|86.54|86.62|86.54|86.52|86.44|445
1618571700000|2021-04-16 11:15:00|86.57|86.49|86.67|86.59|86.67|86.59|86.57|86.49|272
1618572000000|2021-04-16 11:20:00|86.62|86.54|86.52|86.44|86.62|86.54|86.52|86.44|743
1618572300000|2021-04-16 11:25:00|86.47|86.39|86.42|86.34|86.47|86.39|86.37|86.29|1497
1618572600000|2021-04-16 11:30:00|86.47|86.39|86.47|86.39|86.47|86.39|86.42|86.34|611
1618572900000|2021-04-16 11:35:00|86.42|86.34|86.52|86.44|86.52|86.44|86.42|86.34|457
1618573200000|2021-04-16 11:40:00|86.47|86.39|86.47|86.39|86.52|86.44|86.47|86.39|181
1618573500000|2021-04-16 11:45:00|86.42|86.34|86.52|86.44|86.52|86.44|86.42|86.34|323
1618573800000|2021-04-16 11:50:00|86.47|86.39|86.47|86.39|86.47|86.44|86.47|86.39|27
1618574100000|2021-04-16 11:55:00|86.52|86.44|86.52|86.44|86.52|86.44|86.47|86.39|267
1618574400000|2021-04-16 12:00:00|86.57|86.49|86.57|86.49|86.57|86.49|86.52|86.39|862
1618574700000|2021-04-16 12:05:00|86.52|86.44|86.52|86.44|86.57|86.49|86.52|86.44|683
1618575000000|2021-04-16 12:10:00|86.57|86.49|86.57|86.49|86.57|86.49|86.52|86.44|323
1618575300000|2021-04-16 12:15:00|||||||||717
1618575600000|2021-04-16 12:20:00|||||||||287
1618575900000|2021-04-16 12:25:00|86.62|86.54|86.62|86.54|86.62|86.54|86.62|86.49|388
1618576200000|2021-04-16 12:30:00|86.57|86.49|86.62|86.54|86.62|86.54|86.57|86.49|329
1618576500000|2021-04-16 12:35:00|86.57|86.49|86.62|86.54|86.62|86.54|86.57|86.49|200
1618576800000|2021-04-16 12:40:00|86.57|86.49|86.57|86.49|86.62|86.54|86.57|86.49|660
1618577100000|2021-04-16 12:45:00|86.62|86.54|86.67|86.59|86.72|86.64|86.62|86.54|864
1618577400000|2021-04-16 12:50:00|86.72|86.54|86.72|86.64|86.72|86.64|86.67|86.54|1095
1618577700000|2021-04-16 12:55:00|86.77|86.69|86.82|86.74|86.87|86.79|86.77|86.69|1374
1618578000000|2021-04-16 13:00:00|86.77|86.69|86.87|86.79|86.92|86.84|86.77|86.69|1678
1618578300000|2021-04-16 13:05:00|||||||||12
1618578600000|2021-04-16 13:10:00|86.82|86.74|86.72|86.64|86.82|86.74|86.72|86.64|809
1618578900000|2021-04-16 13:15:00|||||||||2969
1618579200000|2021-04-16 13:20:00|86.67|86.59|86.77|86.69|86.77|86.69|86.67|86.59|2025
1618579500000|2021-04-16 13:25:00|86.72|86.64|86.72|86.64|86.72|86.69|86.67|86.59|543
1618579800000|2021-04-16 13:30:00|86.77|86.69|86.92|86.84|87.02|86.89|86.77|86.69|6680
1618580100000|2021-04-16 13:35:00|86.97|86.89|86.87|86.79|87.07|86.99|86.87|86.79|2686
1618580400000|2021-04-16 13:40:00|86.82|86.74|86.82|86.74|86.82|86.74|86.77|86.69|1234
1618580700000|2021-04-16 13:45:00|86.87|86.69|86.82|86.69|86.92|86.84|86.82|86.69|683
1618581000000|2021-04-16 13:50:00|86.77|86.74|86.67|86.59|86.82|86.74|86.67|86.59|1023
1618581300000|2021-04-16 13:55:00|86.62|86.54|86.77|86.64|86.77|86.69|86.62|86.54|1173
1618581600000|2021-04-16 14:00:00|86.72|86.69|86.72|86.64|86.77|86.69|86.67|86.59|879
1618581900000|2021-04-16 14:05:00|86.77|86.69|86.82|86.74|86.87|86.74|86.77|86.69|923
1618582200000|2021-04-16 14:10:00|86.77|86.69|86.72|86.64|86.82|86.74|86.72|86.64|2547
1618582500000|2021-04-16 14:15:00|86.67|86.59|86.72|86.64|86.77|86.64|86.67|86.59|2523
1618582800000|2021-04-16 14:20:00|86.67|86.59|86.77|86.69|86.77|86.69|86.62|86.54|3733
1618583100000|2021-04-16 14:25:00|86.82|86.74|86.87|86.79|86.87|86.79|86.82|86.74|343
1618583400000|2021-04-16 14:30:00|86.92|86.84|86.92|86.84|87.02|86.94|86.92|86.84|1537
1618583700000|2021-04-16 14:35:00|86.87|86.79|86.97|86.89|86.97|86.89|86.87|86.79|7111
1618584000000|2021-04-16 14:40:00|87.02|86.84|87.02|86.94|87.02|86.94|86.97|86.84|2148
1618584300000|2021-04-16 14:45:00|86.97|86.89|87.02|86.94|87.02|86.94|86.97|86.89|518
1618584600000|2021-04-16 14:50:00|86.97|86.89|86.97|86.89|87.02|86.94|86.97|86.89|1085
1618584900000|2021-04-16 14:55:00|87.02|86.94|86.97|86.89|87.02|86.94|86.97|86.89|3060
1618585200000|2021-04-16 15:00:00|87.02|86.94|87.02|86.94|87.12|87.04|86.97|86.89|1476
1618585500000|2021-04-16 15:05:00|86.97|86.89|87.02|86.94|87.07|86.99|86.97|86.89|1896
1618585800000|2021-04-16 15:10:00|86.97|86.89|87.02|86.94|87.02|86.94|86.97|86.89|937
1618586100000|2021-04-16 15:15:00|86.97|86.89|86.97|86.89|86.97|86.89|86.97|86.89|580
1618586400000|2021-04-16 15:20:00|87.02|86.94|87.02|86.94|87.02|86.94|87.02|86.94|3251
1618586700000|2021-04-16 15:25:00|||||||||1283
1618587000000|2021-04-16 15:30:00|87.07|86.99|87.02|86.94|87.12|87.04|86.97|86.89|4134
1618587300000|2021-04-16 15:35:00|87.07|86.99|87.17|87.09|87.17|87.09|87.02|86.94|2903
1618587600000|2021-04-16 15:40:00|87.22|87.14|87.22|87.14|87.22|87.14|87.22|87.14|3966
1618587900000|2021-04-16 15:45:00|87.17|87.09|87.22|87.14|87.22|87.14|87.17|87.09|706
1618588200000|2021-04-16 15:50:00|87.27|87.19|87.22|87.14|87.27|87.19|87.22|87.14|815
1618588500000|2021-04-16 15:55:00||87.09||87.14||87.14||87.09|267
1618588800000|2021-04-16 16:00:00|87.27|87.19|87.27|87.19|87.27|87.19|87.27|87.19|112
1618589100000|2021-04-16 16:05:00|87.22|87.14|87.22|87.14|87.22|87.19|87.22|87.14|215
1618589400000|2021-04-16 16:10:00|87.17|87.09|87.17|87.09|87.17|87.09|87.17|87.09|362
1618589700000|2021-04-16 16:15:00|87.07|87.04|87.12|86.99|87.12|87.04|87.07|86.99|567
1618590000000|2021-04-16 16:20:00|87.02|86.94|87.17|87.04|87.17|87.09|87.02|86.94|1064
1618590300000|2021-04-16 16:25:00||87.09||87.09||87.09||87.04|240
1618590600000|2021-04-16 16:30:00|87.22|87.04|87.22|87.14|87.22|87.14|87.22|87.04|569
1618590900000|2021-04-16 16:35:00|||||||||126
1618591200000|2021-04-16 16:40:00|87.17|87.09|87.17|87.09|87.17|87.09|87.17|87.09|147
1618591500000|2021-04-16 16:45:00|||||||||21
1618591800000|2021-04-16 16:50:00|87.12|87.04|87.12|87.04|87.12|87.04|87.12|87.04|128
1618592100000|2021-04-16 16:55:00|||||||||68
1618592400000|2021-04-16 17:00:00|||||||||7
1618592700000|2021-04-16 17:05:00|||||||||8
1618593000000|2021-04-16 17:10:00|||||||||7
1618593300000|2021-04-16 17:15:00|||||||||6
1618593600000|2021-04-16 17:20:00|87.17||87.12||87.17||87.12||21
1618593900000|2021-04-16 17:25:00|||||||||5
1618594200000|2021-04-16 17:30:00|87.17||87.17||87.17||87.12||5
1618594500000|2021-04-16 17:35:00||87.09||87.09||87.09||87.09|4
1618594800000|2021-04-16 17:40:00|||||||||5
1618595100000|2021-04-16 17:45:00|||||||||4
1618595400000|2021-04-16 17:50:00|||||||||6
1618595700000|2021-04-16 17:55:00|||||||||4
1618596000000|2021-04-16 18:00:00|||||||||3
1618596300000|2021-04-16 18:05:00|||||||||4
1618596600000|2021-04-16 18:10:00|87.22|87.14|87.27|87.14|87.27|87.14|87.22|87.14|118
1618596900000|2021-04-16 18:15:00||87.19||87.19||87.19||87.19|19
1618597500000|2021-04-16 18:25:00|||||||||2
1618597800000|2021-04-16 18:30:00|||||||||3
1618598100000|2021-04-16 18:35:00|87.32||87.32||87.32||87.32||17
1618598400000|2021-04-16 18:40:00|87.37|87.24|87.37|87.29|87.37|87.29|87.37|87.19|251
1618598700000|2021-04-16 18:45:00||87.24||87.29||87.29||87.24|27
1618599000000|2021-04-16 18:50:00||87.24||87.29||87.29||87.24|161
1618599300000|2021-04-16 18:55:00||87.24||87.24||87.29||87.24|3
1618599600000|2021-04-16 19:00:00||87.29||87.24||87.29||87.24|30
1618599900000|2021-04-16 19:05:00||87.29||87.24||87.29||87.24|10
1618600200000|2021-04-16 19:10:00||87.29||87.29||87.29||87.24|37
1618600500000|2021-04-16 19:15:00|||||||||4
1618600800000|2021-04-16 19:20:00|||||||||4
1618601100000|2021-04-16 19:25:00|87.42|87.24|87.42|87.34|87.42|87.34|87.37|87.24|436
1618601400000|2021-04-16 19:30:00|87.37|87.29|87.42|87.29|87.42|87.34|87.37|87.29|31
1618601700000|2021-04-16 19:35:00|87.47|87.34|87.42|87.34|87.47|87.39|87.42|87.29|200
1618602000000|2021-04-16 19:40:00|87.47|87.39|87.47|87.39|87.47|87.39|87.42|87.34|25
1618602300000|2021-04-16 19:45:00|87.42|87.34|87.47|87.34|87.47|87.39|87.42|87.29|82
1618602600000|2021-04-16 19:50:00|87.52|87.39|87.47|87.34|87.52|87.39|87.42|87.34|220
1618602900000|2021-04-16 19:55:00|87.52|87.29|87.47|87.34|87.52|87.34|87.37|87.29|166
1618809000000|2021-04-19 05:10:00|87.49|86.47|87.29|86.47|87.54|86.47|87.29|86.47|0
1618809600000|2021-04-19 05:20:00|87.24||87.29||87.29||87.24||0
1618809900000|2021-04-19 05:25:00|87.24|86.17|87.29|86.52|87.29|86.52|87.24|86.17|0
1618810800000|2021-04-19 05:40:00|87.34|86.57|87.34|86.57|87.34|86.57|87.34|86.57|0
1618811100000|2021-04-19 05:45:00|87.29|86.62|87.34|86.57|87.34|86.62|87.29|86.57|0
1618811400000|2021-04-19 05:50:00|87.29|86.52|87.29|86.57|87.34|86.57|87.29|86.52|0
1618811700000|2021-04-19 05:55:00|87.24|86.62|87.29|86.57|87.29|86.72|87.24|86.57|0
1618812000000|2021-04-19 06:00:00|87.27|86.62|87.02|86.74|87.27|86.74|87.02|86.62|1
1618812300000|2021-04-19 06:05:00|86.97|86.79|87.02|86.89|87.02|86.89|86.92|86.79|0
1618812900000|2021-04-19 06:15:00|86.97||87.02||87.02||86.97||5
1618813200000|2021-04-19 06:20:00|86.97||87.02||87.02||86.97||1
1618813800000|2021-04-19 06:30:00|86.97|86.84|86.92|86.79|87.02|86.84|86.92|86.79|88
1618814100000|2021-04-19 06:35:00|86.87|86.74|86.87|86.79|86.87|86.79|86.87|86.74|0
1618814400000|2021-04-19 06:40:00|86.82|86.74|86.72|86.59|86.82|86.74|86.72|86.59|190
1618814700000|2021-04-19 06:45:00|86.67|86.64|86.72|86.64|86.72|86.64|86.67|86.64|200
1618815000000|2021-04-19 06:50:00|86.67|86.59|86.97|86.84|87.02|86.94|86.67|86.59|384
1618815300000|2021-04-19 06:55:00|86.92|86.89|86.87|86.79|86.92|86.89|86.87|86.74|83
1618815600000|2021-04-19 07:00:00|86.92|86.84|87.27|87.14|87.27|87.14|86.92|86.84|1109
1618815900000|2021-04-19 07:05:00|87.22|87.19|87.02|86.94|87.27|87.19|87.02|86.94|597
1618816200000|2021-04-19 07:10:00|87.07|86.99|87.12|87.04|87.12|87.04|86.97|86.89|1252
1618816500000|2021-04-19 07:15:00|87.17|87.09|86.87|86.79|87.17|87.09|86.87|86.79|927
1618816800000|2021-04-19 07:20:00|86.82|86.74|86.87|86.74|86.92|86.84|86.77|86.69|1254
1618817100000|2021-04-19 07:25:00|86.92|86.79|86.97|86.89|87.07|86.99|86.87|86.79|514
1618817400000|2021-04-19 07:30:00|87.02|86.94|86.97|86.89|87.02|86.94|86.97|86.89|89
1618817700000|2021-04-19 07:35:00|86.92|86.84|86.82|86.74|86.92|86.84|86.77|86.69|734
1618818000000|2021-04-19 07:40:00|86.77|86.69|86.82|86.74|86.82|86.74|86.77|86.69|486
1618818300000|2021-04-19 07:45:00|86.87|86.79|86.87|86.79|86.87|86.79|86.77|86.69|483
1618818600000|2021-04-19 07:50:00|86.92|86.84|87.02|86.94|87.02|86.94|86.92|86.84|655
1618818900000|2021-04-19 07:55:00|87.07|86.89|86.92|86.84|87.07|86.89|86.87|86.79|99
1618819200000|2021-04-19 08:00:00|86.87|86.79|86.87|86.79|86.97|86.84|86.87|86.79|101
1618819500000|2021-04-19 08:05:00|86.92|86.84|86.87|86.79|86.92|86.84|86.87|86.79|722
1618819800000|2021-04-19 08:10:00|86.92|86.84|86.87|86.79|87.02|86.89|86.87|86.79|792
1618820100000|2021-04-19 08:15:00|86.92|86.84|87.02|86.94|87.02|86.94|86.92|86.79|1036
1618820400000|2021-04-19 08:20:00|86.97|86.89|86.97|86.89|87.02|86.94|86.92|86.84|256
1618820700000|2021-04-19 08:25:00|86.92|86.84|86.82|86.74|86.92|86.84|86.82|86.74|751
1618821000000|2021-04-19 08:30:00|86.77|86.69|86.92|86.84|86.92|86.84|86.72|86.64|1087
1618821300000|2021-04-19 08:35:00|86.87|86.79|86.97|86.89|86.97|86.89|86.87|86.79|184
1618821600000|2021-04-19 08:40:00|87.02|86.94|86.97|86.89|87.02|86.94|86.92|86.84|448
1618821900000|2021-04-19 08:45:00|87.02|86.94|87.02|86.94|87.02|86.94|86.97|86.89|202
1618822200000|2021-04-19 08:50:00|87.07|86.99|87.07|86.99|87.12|87.04|87.02|86.94|296
1618822500000|2021-04-19 08:55:00|87.02|86.94|87.02|86.94|87.07|86.99|86.97|86.89|60
1618822800000|2021-04-19 09:00:00|86.97|86.89|86.92|86.79|87.02|86.94|86.87|86.79|629
1618823100000|2021-04-19 09:05:00|86.87|86.84|86.82|86.74|86.92|86.84|86.82|86.74|153
1618823400000|2021-04-19 09:10:00|86.87|86.79|86.77|86.69|86.87|86.79|86.77|86.69|345
1618823700000|2021-04-19 09:15:00|86.72|86.64|86.72|86.64|86.72|86.64|86.67|86.59|4027
1618824000000|2021-04-19 09:20:00|86.67|86.59|86.72|86.64|86.72|86.64|86.62|86.54|4280
1618824300000|2021-04-19 09:25:00|86.67|86.59|86.62|86.54|86.77|86.69|86.62|86.54|513
1618824600000|2021-04-19 09:30:00|86.67|86.59|86.72|86.64|86.77|86.69|86.67|86.59|204
1618824900000|2021-04-19 09:35:00|86.67|86.59|86.67|86.59|86.67|86.59|86.62|86.54|855
1618825200000|2021-04-19 09:40:00|86.62|86.54|86.72|86.64|86.72|86.64|86.62|86.54|225
1618825500000|2021-04-19 09:45:00|86.67|86.59|86.72|86.64|86.72|86.64|86.67|86.59|184
1618825800000|2021-04-19 09:50:00|86.77|86.69|86.82|86.74|86.82|86.74|86.77|86.69|210
1618826100000|2021-04-19 09:55:00|86.77|86.69|86.82|86.74|86.87|86.79|86.77|86.69|428
1618826400000|2021-04-19 10:00:00|86.87|86.79|86.87|86.79|86.87|86.79|86.82|86.74|28
1618826700000|2021-04-19 10:05:00|86.82|86.74|86.97|86.89|86.97|86.89|86.82|86.74|76
1618827000000|2021-04-19 10:10:00|87.02|86.94|87.02|86.94|87.07|86.99|86.97|86.89|1173
1618827300000|2021-04-19 10:15:00|87.07|86.99|86.97|86.89|87.07|86.99|86.92|86.84|734
1618827600000|2021-04-19 10:20:00|87.02|86.84|86.92|86.84|87.02|86.89|86.92|86.84|10
1618827900000|2021-04-19 10:25:00|86.87|86.79|86.97|86.84|86.97|86.89|86.87|86.79|135
1618828200000|2021-04-19 10:30:00|86.92|86.79|86.97|86.89|86.97|86.89|86.92|86.79|189
1618828500000|2021-04-19 10:35:00|86.92|86.84|86.92|86.84|86.97|86.89|86.92|86.84|434
1618828800000|2021-04-19 10:40:00|86.87|86.79|86.97|86.89|86.97|86.89|86.87|86.79|1034
1618829100000|2021-04-19 10:45:00|86.92|86.84|86.87|86.79|86.97|86.89|86.87|86.79|907
1618829400000|2021-04-19 10:50:00|86.92|86.84|86.92|86.84|86.92|86.84|86.87|86.79|234
1618829700000|2021-04-19 10:55:00|86.97|86.89|87.12|87.04|87.12|87.04|86.97|86.89|707
1618830000000|2021-04-19 11:00:00|87.07|86.99|87.22|87.14|87.22|87.14|87.07|86.99|1054
1618830300000|2021-04-19 11:05:00|87.27|87.19|87.32|87.24|87.37|87.29|87.22|87.14|1982
1618830600000|2021-04-19 11:10:00|87.37|87.29|87.52|87.44|87.52|87.44|87.37|87.29|2185
1618830900000|2021-04-19 11:15:00|87.47|87.39|87.57|87.49|87.62|87.54|87.47|87.39|3112
1618831200000|2021-04-19 11:20:00|87.62|87.44|87.67|87.59|87.72|87.64|87.62|87.44|2309
1618831500000|2021-04-19 11:25:00|87.62|87.54|87.52|87.44|87.62|87.54|87.52|87.44|810
1618831800000|2021-04-19 11:30:00|87.57|87.39|87.47|87.39|87.57|87.49|87.47|87.39|128
1618832100000|2021-04-19 11:35:00|87.42|87.34|87.57|87.49|87.62|87.54|87.42|87.34|936
1618832400000|2021-04-19 11:40:00|87.62|87.54|87.47|87.39|87.62|87.54|87.47|87.39|415
1618832700000|2021-04-19 11:45:00|87.52|87.44|87.52|87.44|87.52|87.44|87.47|87.34|176
1618833000000|2021-04-19 11:50:00|87.47|87.39|87.57|87.49|87.57|87.49|87.47|87.39|180
1618833300000|2021-04-19 11:55:00|87.52|87.44|87.62|87.54|87.67|87.59|87.52|87.44|898
1618833600000|2021-04-19 12:00:00|87.67|87.59|87.82|87.74|87.82|87.74|87.67|87.59|1048
1618833900000|2021-04-19 12:05:00|87.87|87.79|87.77|87.69|87.92|87.84|87.77|87.69|1527
1618834200000|2021-04-19 12:10:00|87.82|87.74|87.87|87.79|87.87|87.79|87.77|87.69|820
1618834500000|2021-04-19 12:15:00|87.82|87.74|87.82|87.74|87.92|87.79|87.77|87.69|160
1618834800000|2021-04-19 12:20:00|87.77|87.69|87.92|87.84|87.97|87.89|87.77|87.69|570
1618835100000|2021-04-19 12:25:00|87.97|87.89|87.87|87.79|87.97|87.89|87.87|87.79|219
1618835400000|2021-04-19 12:30:00|87.92|87.84|87.87|87.79|87.97|87.89|87.87|87.79|368
1618835700000|2021-04-19 12:35:00|87.92|87.84|87.77|87.69|87.97|87.89|87.77|87.69|1717
1618836000000|2021-04-19 12:40:00|87.82|87.74|88.02|87.94|88.12|88.04|87.82|87.74|2175
1618836300000|2021-04-19 12:45:00|87.97|87.89|87.97|87.89|88.07|87.99|87.97|87.89|2182
1618836600000|2021-04-19 12:50:00|88.02|87.94|88.02|87.94|88.02|87.94|87.92|87.84|616
1618836900000|2021-04-19 12:55:00|88.07|87.99|88.02|87.94|88.07|87.99|88.02|87.94|124
1618837200000|2021-04-19 13:00:00|88.07|87.99|88.02|87.94|88.07|87.99|87.97|87.89|503
1618837500000|2021-04-19 13:05:00|87.97|87.89|88.02|87.94|88.02|87.94|87.97|87.89|147
1618837800000|2021-04-19 13:10:00|87.97|87.89|88.07|87.99|88.07|87.99|87.97|87.89|458
1618838100000|2021-04-19 13:15:00|88.02|87.94|88.07|87.99|88.12|88.04|88.02|87.94|1348
1618838400000|2021-04-19 13:20:00|88.02|87.94|88.07|87.99|88.07|87.99|88.02|87.94|286
1618838700000|2021-04-19 13:25:00|88.12|88.04|88.12|88.04|88.12|88.04|88.07|87.99|1138
1618839000000|2021-04-19 13:30:00|88.17|88.09|88.12|88.04|88.22|88.14|88.07|87.99|8790
1618839300000|2021-04-19 13:35:00|88.07|87.99|88.27|88.19|88.27|88.19|88.02|87.94|1644
1618839600000|2021-04-19 13:40:00|88.32|88.24|88.47|88.39|88.47|88.39|88.32|88.24|2698
1618839900000|2021-04-19 13:45:00|88.52|88.44|88.52|88.44|88.52|88.44|88.47|88.39|1600
1618840200000|2021-04-19 13:50:00|88.47|88.39|88.37|88.29|88.52|88.44|88.37|88.29|5991
1618840500000|2021-04-19 13:55:00|88.32|88.24|88.32|88.24|88.47|88.39|88.32|88.24|1376
1618840800000|2021-04-19 14:00:00|88.27|88.19|88.12|88.04|88.27|88.19|88.07|87.99|2294
1618841100000|2021-04-19 14:05:00|88.07|87.99|88.07|87.99|88.12|88.04|87.97|87.89|2704
1618841400000|2021-04-19 14:10:00|88.02|87.94|88.12|88.04|88.12|88.04|87.92|87.84|1948
1618841700000|2021-04-19 14:15:00|88.07|87.99|88.12|88.04|88.17|88.09|88.02|87.94|2472
1618842000000|2021-04-19 14:20:00|88.17|88.09|88.22|88.14|88.27|88.19|88.12|88.04|710
1618842300000|2021-04-19 14:25:00|88.27|88.19|88.22|88.14|88.27|88.19|88.22|88.14|1227
1618842600000|2021-04-19 14:30:00|88.27|88.19|88.22|88.14|88.27|88.19|88.22|88.14|3191
1618842900000|2021-04-19 14:35:00|88.27|88.19|88.32|88.24|88.37|88.29|88.27|88.19|1855
1618843200000|2021-04-19 14:40:00|88.27|88.19|88.12|88.04|88.32|88.24|88.12|88.04|1766
1618843500000|2021-04-19 14:45:00|88.07|87.99|87.97|87.89|88.07|87.99|87.82|87.74|3715
1618843800000|2021-04-19 14:50:00|87.92|87.84|87.97|87.89|87.97|87.89|87.87|87.79|1240
1618844100000|2021-04-19 14:55:00|87.92|87.84|87.82|87.74|87.97|87.89|87.82|87.74|1533
1618844400000|2021-04-19 15:00:00|87.87|87.79|87.82|87.74|87.87|87.79|87.82|87.74|2259
1618844700000|2021-04-19 15:05:00|87.77|87.69|87.87|87.79|87.92|87.84|87.77|87.69|1420
1618845000000|2021-04-19 15:10:00|87.82|87.74|87.97|87.89|87.97|87.89|87.82|87.74|2440
1618845300000|2021-04-19 15:15:00|88.02|87.94|88.07|87.99|88.12|88.04|87.97|87.89|4157
1618845600000|2021-04-19 15:20:00|88.12|88.04|88.07|87.99|88.12|88.04|88.02|87.94|6802
1618845900000|2021-04-19 15:25:00|88.12|88.04|88.12|88.04|88.12|88.04|88.07|87.99|1483
1618846200000|2021-04-19 15:30:00|88.17|87.99|88.07|87.99|88.17|88.04|88.07|87.99|2997
1618846500000|2021-04-19 15:35:00|88.12|88.04|87.97|87.89|88.12|88.04|87.97|87.89|1511
1618846800000|2021-04-19 15:40:00|87.92|87.84|87.87|87.79|87.92|87.84|87.77|87.69|1124
1618847100000|2021-04-19 15:45:00|87.92|87.84|88.02|87.94|88.02|87.94|87.87|87.84|295
1618847400000|2021-04-19 15:50:00|||||||||247
1618847700000|2021-04-19 15:55:00|87.97|87.89|87.97|87.89|87.97|87.89|87.97|87.89|685
1618848000000|2021-04-19 16:00:00|||||||||20
1618848300000|2021-04-19 16:05:00|87.92|87.84|88.02|87.89|88.02|87.89|87.92|87.84|1377
1618848600000|2021-04-19 16:10:00|87.97|87.94|88.02|87.94|88.02|87.94|87.97|87.89|548
1618848900000|2021-04-19 16:15:00|88.07|87.99|88.12|88.04|88.12|88.04|88.07|87.99|160
1618849200000|2021-04-19 16:20:00|88.07|87.99|88.12|88.04|88.12|88.04|88.07|87.99|26
1618849500000|2021-04-19 16:25:00|88.07|87.99|88.17|88.09|88.17|88.09|88.07|87.99|436
1618849800000|2021-04-19 16:30:00|88.12|88.04|88.12|88.04|88.17|88.04|88.07|87.99|557
1618850100000|2021-04-19 16:35:00|88.17|88.09|88.12|88.04|88.17|88.09|88.12|88.04|162
1618850400000|2021-04-19 16:40:00|88.07|87.99|88.12|88.04|88.12|88.04|88.07|87.99|798
1618850700000|2021-04-19 16:45:00|88.07|87.99|88.12|88.04|88.12|88.04|88.07|87.99|873
1618851000000|2021-04-19 16:50:00||87.99||88.04||88.04||87.99|22
1618851300000|2021-04-19 16:55:00|88.07|87.99|88.12|88.04|88.12|88.04|88.07|87.99|137
1618851600000|2021-04-19 17:00:00|88.17|88.09|88.17|88.09|88.17|88.09|88.12|88.09|158
1618851900000|2021-04-19 17:05:00|88.22||88.17||88.22||88.17||0
1618852200000|2021-04-19 17:10:00|||||||||1
1618853100000|2021-04-19 17:25:00|||||||||230
1618853400000|2021-04-19 17:30:00||88.04||88.09||88.09||88.04|109
1618853700000|2021-04-19 17:35:00|88.22||88.22||88.22||88.22||31
1618854300000|2021-04-19 17:45:00|88.17||88.17||88.22||88.17||0
1618854600000|2021-04-19 17:50:00|88.22|88.04|88.17|88.04|88.22|88.04|88.17|88.04|1
1618854900000|2021-04-19 17:55:00|88.12|88.09|88.17|88.09|88.22|88.09|88.12|88.09|27
1618855500000|2021-04-19 18:05:00|88.22|88.14|88.17|88.09|88.22|88.14|88.17|88.09|1
1618857000000|2021-04-19 18:30:00||88.04||88.09||88.09||88.04|48
1618857300000|2021-04-19 18:35:00||88.04||88.04||88.09||88.04|16
1618857600000|2021-04-19 18:40:00||88.09||88.04||88.09||88.04|59
1618857900000|2021-04-19 18:45:00|88.12|88.09|88.12|87.99|88.12|88.09|88.12|87.99|414
1618858200000|2021-04-19 18:50:00||88.04||88.04||88.04||87.99|67
1618858500000|2021-04-19 18:55:00|88.17|88.09|88.17|88.09|88.17|88.09|88.17|88.09|3
1618859400000|2021-04-19 19:10:00||87.99||87.99||87.99||87.99|37
1618859700000|2021-04-19 19:15:00|88.12|88.04|88.12|88.04|88.17|88.04|88.12|87.99|6
1618860300000|2021-04-19 19:25:00|88.02|87.99|88.02|87.94|88.02|87.99|88.02|87.94|586
1618860600000|2021-04-19 19:30:00|87.97|87.89|87.97|87.89|87.97|87.94|87.97|87.89|18
1618860900000|2021-04-19 19:35:00|88.02|87.94|88.02|87.94|88.02|87.94|88.02|87.94|132
1618861200000|2021-04-19 19:40:00|88.07|87.99|88.02|87.94|88.07|87.99|88.02|87.94|68
1618861500000|2021-04-19 19:45:00|88.07|87.99|88.07|87.94|88.07|87.99|88.02|87.89|230
1618861800000|2021-04-19 19:50:00|88.02|87.89|87.97|87.89|88.02|87.89|87.97|87.89|94
1618862100000|2021-04-19 19:55:00|88.02|87.84|87.97|87.89|88.02|87.89|87.97|87.84|425
1618888200000|2021-04-20 03:10:00|88.54|87.47|88.54|87.47|88.54|87.47|88.54|87.47|0
1618893600000|2021-04-20 04:40:00||87.52||87.52||87.52||87.52|0
1618895400000|2021-04-20 05:10:00||87.57||87.57||87.57||87.57|0
1618896300000|2021-04-20 05:25:00||87.62||87.67||87.67||87.62|0
1618897800000|2021-04-20 05:50:00|88.69|87.97|88.69|88.37|88.69|88.37|88.69|87.97|28
1618898100000|2021-04-20 05:55:00|88.74|88.42|88.64|88.47|88.74|88.47|88.49|88.32|77
1618898400000|2021-04-20 06:00:00|88.62|88.49|88.52|88.44|88.62|88.49|88.52|88.44|33
1618898700000|2021-04-20 06:05:00|88.57|88.39|88.37|88.24|88.57|88.39|88.32|88.19|111
1618899000000|2021-04-20 06:10:00|88.32|88.19|88.27|88.14|88.32|88.19|88.22|88.14|140
1618899300000|2021-04-20 06:15:00|88.22|88.19|88.37|88.24|88.37|88.24|88.22|88.14|216
1618899600000|2021-04-20 06:20:00|88.42|88.29|88.22|88.14|88.47|88.34|88.22|88.14|231
1618899900000|2021-04-20 06:25:00|88.17|88.09|88.27|88.14|88.27|88.14|88.12|88.04|202
1618900200000|2021-04-20 06:30:00|||||||||55
1618900800000|2021-04-20 06:40:00|88.22|88.09|88.22|88.09|88.22|88.09|88.22|88.09|10
1618901100000|2021-04-20 06:45:00|88.17|88.04|88.17|88.04|88.22|88.04|88.17|88.04|0
1618901700000|2021-04-20 06:55:00|88.12|88.09|88.07|87.94|88.17|88.09|88.07|87.94|569
1618902000000|2021-04-20 07:00:00|88.12|87.99|88.07|87.94|88.17|88.09|87.97|87.89|1810
1618902300000|2021-04-20 07:05:00|88.02|87.99|87.97|87.89|88.07|87.99|87.82|87.74|1077
1618902600000|2021-04-20 07:10:00|88.02|87.94|87.92|87.84|88.17|88.09|87.92|87.79|1295
1618902900000|2021-04-20 07:15:00|87.97|87.89|87.82|87.74|88.02|87.89|87.82|87.69|221
1618903200000|2021-04-20 07:20:00|87.77|87.69|87.82|87.74|87.82|87.74|87.72|87.64|1688
1618903500000|2021-04-20 07:25:00|87.87|87.79|87.82|87.74|87.92|87.84|87.77|87.69|2299
1618903800000|2021-04-20 07:30:00|87.87|87.69|87.57|87.49|87.87|87.74|87.57|87.49|1605
1618904100000|2021-04-20 07:35:00|87.52|87.44|87.47|87.39|87.62|87.54|87.47|87.39|1451
1618904400000|2021-04-20 07:40:00|87.52|87.44|87.32|87.24|87.52|87.44|87.27|87.19|2109
1618904700000|2021-04-20 07:45:00|87.37|87.29|87.42|87.34|87.42|87.34|87.32|87.24|1385
1618905000000|2021-04-20 07:50:00|87.37|87.29|87.37|87.29|87.42|87.34|87.22|87.14|1574
1618905300000|2021-04-20 07:55:00|87.32|87.24|87.12|87.04|87.32|87.24|87.12|87.04|2487
1618905600000|2021-04-20 08:00:00|87.07|86.99|87.07|86.99|87.12|87.04|87.02|86.94|2414
1618905900000|2021-04-20 08:05:00|87.02|86.94|87.17|87.09|87.22|87.14|87.02|86.94|1134
1618906200000|2021-04-20 08:10:00|87.12|87.04|87.22|87.09|87.22|87.14|87.07|86.99|2953
1618906500000|2021-04-20 08:15:00|87.17|87.14|87.12|87.04|87.22|87.14|87.07|86.99|737
1618906800000|2021-04-20 08:20:00|87.07|86.99|87.12|87.04|87.17|87.09|87.07|86.99|869
1618907100000|2021-04-20 08:25:00|87.17|87.09|87.07|86.99|87.17|87.09|87.07|86.99|835
1618907400000|2021-04-20 08:30:00|87.02|86.94|86.97|86.89|87.02|86.94|86.92|86.79|6631
1618907700000|2021-04-20 08:35:00|87.02|86.94|86.92|86.84|87.02|86.94|86.87|86.79|600
1618908000000|2021-04-20 08:40:00|86.87|86.79|86.77|86.69|86.97|86.89|86.77|86.69|989
1618908300000|2021-04-20 08:45:00|86.82|86.74|86.92|86.84|86.97|86.89|86.77|86.69|1613
1618908600000|2021-04-20 08:50:00|86.87|86.79|86.87|86.79|86.92|86.79|86.87|86.74|249
1618908900000|2021-04-20 08:55:00|86.82|86.74|86.87|86.79|86.92|86.84|86.82|86.74|692
1618909200000|2021-04-20 09:00:00|86.82|86.74|86.82|86.74|86.82|86.74|86.82|86.74|6148
1618909500000|2021-04-20 09:05:00|86.77|86.69|86.67|86.59|86.77|86.69|86.67|86.59|2177
1618909800000|2021-04-20 09:10:00|86.72|86.64|86.72|86.64|86.77|86.69|86.67|86.59|1783
1618910100000|2021-04-20 09:15:00|86.77|86.69|86.72|86.64|86.82|86.74|86.72|86.64|1564
1618910400000|2021-04-20 09:20:00|86.77|86.69|86.57|86.49|86.77|86.69|86.47|86.39|1495
1618910700000|2021-04-20 09:25:00|86.52|86.44|86.47|86.39|86.57|86.49|86.37|86.29|898
1618911000000|2021-04-20 09:30:00|86.42|86.34|86.47|86.39|86.57|86.49|86.32|86.24|2464
1618911300000|2021-04-20 09:35:00|86.42|86.34|86.52|86.44|86.52|86.44|86.42|86.34|1061
1618911600000|2021-04-20 09:40:00|86.47|86.39|86.42|86.34|86.47|86.39|86.37|86.29|586
1618911900000|2021-04-20 09:45:00|86.47|86.29|86.37|86.29|86.47|86.29|86.27|86.19|7582
1618912200000|2021-04-20 09:50:00|86.42|86.34|86.57|86.49|86.57|86.49|86.37|86.29|2076
1618912500000|2021-04-20 09:55:00|86.52|86.44|86.37|86.29|86.52|86.44|86.32|86.24|902
1618912800000|2021-04-20 10:00:00|86.42|86.34|86.47|86.39|86.57|86.49|86.37|86.29|1527
1618913100000|2021-04-20 10:05:00|86.42|86.34|86.47|86.39|86.47|86.39|86.37|86.29|852
1618913400000|2021-04-20 10:10:00|86.42|86.34|86.52|86.44|86.52|86.44|86.42|86.34|1118
1618913700000|2021-04-20 10:15:00|86.47|86.39|86.42|86.34|86.52|86.44|86.42|86.34|370
1618914000000|2021-04-20 10:20:00|86.37|86.29|86.37|86.29|86.37|86.29|86.27|86.19|791
1618914300000|2021-04-20 10:25:00|86.42|86.34|86.47|86.39|86.52|86.44|86.37|86.29|1467
1618914600000|2021-04-20 10:30:00|86.52|86.44|86.42|86.34|86.52|86.44|86.42|86.34|971
1618914900000|2021-04-20 10:35:00|86.37|86.29|86.37|86.29|86.42|86.34|86.37|86.29|157
1618915200000|2021-04-20 10:40:00|86.32|86.24|86.02|85.94|86.32|86.24|86.02|85.94|2129
1618915500000|2021-04-20 10:45:00|86.07|85.99|86.17|86.09|86.22|86.14|86.07|85.99|1543
1618915800000|2021-04-20 10:50:00|86.22|86.14|86.22|86.14|86.22|86.14|86.07|85.99|2112
1618916100000|2021-04-20 10:55:00|86.17|86.09|86.32|86.19|86.32|86.24|86.17|86.09|856
1618916400000|2021-04-20 11:00:00|86.27|86.24|86.27|86.19|86.42|86.34|86.27|86.19|2676
1618916700000|2021-04-20 11:05:00|86.32|86.14|86.27|86.19|86.32|86.24|86.17|86.09|791
1618917000000|2021-04-20 11:10:00|86.32|86.14|86.22|86.14|86.32|86.24|86.22|86.14|404
1618917300000|2021-04-20 11:15:00|86.17|86.09|86.07|85.94|86.22|86.14|86.02|85.94|969
1618917600000|2021-04-20 11:20:00|86.02|85.99|86.07|85.99|86.12|86.04|86.02|85.94|342
1618917900000|2021-04-20 11:25:00|86.02|85.94|86.02|85.94|86.12|86.04|85.97|85.89|244
1618918200000|2021-04-20 11:30:00|85.97|85.89|86.07|85.99|86.12|86.04|85.97|85.89|1392
1618918500000|2021-04-20 11:35:00|86.12|86.04|86.12|86.04|86.12|86.04|86.07|85.99|239
1618918800000|2021-04-20 11:40:00|86.17|86.09|86.17|86.09|86.17|86.09|86.12|86.04|3164
1618919100000|2021-04-20 11:45:00|86.12|86.04|86.12|86.04|86.17|86.09|86.12|86.04|245
1618919400000|2021-04-20 11:50:00|86.07|85.99|86.02|85.94|86.07|85.99|85.97|85.89|594
1618919700000|2021-04-20 11:55:00|||||||||116
1618920000000|2021-04-20 12:00:00|86.07|85.99|85.97|85.89|86.12|86.04|85.92|85.84|1344
1618920300000|2021-04-20 12:05:00|85.92|85.84|85.97|85.89|85.97|85.89|85.92|85.84|204
1618920600000|2021-04-20 12:10:00|86.07|85.99|86.12|85.99|86.12|86.04|86.02|85.94|992
1618920900000|2021-04-20 12:15:00|86.07|85.94|86.02|85.94|86.12|86.04|86.02|85.94|301
1618921200000|2021-04-20 12:20:00|85.97|85.89|85.92|85.84|86.02|85.94|85.87|85.79|484
1618921500000|2021-04-20 12:25:00|85.87|85.79|85.92|85.84|85.92|85.84|85.82|85.74|1135
1618921800000|2021-04-20 12:30:00|85.97|85.89|86.02|85.94|86.02|85.94|85.92|85.84|535
1618922100000|2021-04-20 12:35:00|85.97|85.89|86.02|85.94|86.02|85.94|85.92|85.84|455
1618922400000|2021-04-20 12:40:00|85.97|85.89|85.97|85.89|85.97|85.89|85.92|85.84|2356
1618922700000|2021-04-20 12:45:00|85.92|85.84|85.92|85.84|85.97|85.89|85.92|85.79|2163
1618923000000|2021-04-20 12:50:00|85.97|85.89|86.17|86.09|86.17|86.09|85.97|85.89|4362
1618923300000|2021-04-20 12:55:00|86.12|86.04|86.17|86.09|86.22|86.14|86.12|86.04|1738
1618923600000|2021-04-20 13:00:00|86.12|86.04|86.27|86.19|86.32|86.19|86.12|86.04|2047
1618923900000|2021-04-20 13:05:00|86.22|86.14|86.27|86.19|86.27|86.19|86.22|86.14|589
1618924200000|2021-04-20 13:10:00|86.32|86.24|86.32|86.24|86.32|86.24|86.27|86.19|830
1618924500000|2021-04-20 13:15:00|86.27|86.19|86.22|86.14|86.27|86.19|86.22|86.14|158
1618924800000|2021-04-20 13:20:00|86.27|86.19|86.22|86.14|86.27|86.19|86.22|86.14|372
1618925100000|2021-04-20 13:25:00|86.17|86.09|86.07|85.99|86.17|86.09|86.07|85.99|3015
1618925400000|2021-04-20 13:30:00|86.12|86.04|86.07|85.94|86.17|86.09|85.92|85.84|3658
1618925700000|2021-04-20 13:35:00|86.02|85.99|85.92|85.84|86.07|85.99|85.92|85.84|3427
1618926000000|2021-04-20 13:40:00|85.87|85.79|85.82|85.74|85.92|85.84|85.77|85.69|2592
1618926300000|2021-04-20 13:45:00|85.87|85.79|85.92|85.84|85.92|85.84|85.77|85.69|2601
1618926600000|2021-04-20 13:50:00|85.87|85.79|85.72|85.64|85.87|85.79|85.52|85.44|7001
1618926900000|2021-04-20 13:55:00|85.77|85.69|85.62|85.54|85.92|85.84|85.47|85.39|3352
1618927200000|2021-04-20 14:00:00|85.57|85.49|85.52|85.44|85.72|85.64|85.47|85.39|4025
1618927500000|2021-04-20 14:05:00|85.57|85.49|85.52|85.44|85.57|85.49|85.47|85.39|2309
1618927800000|2021-04-20 14:10:00|85.57|85.49|85.52|85.44|85.57|85.49|85.47|85.39|4490
1618928100000|2021-04-20 14:15:00|85.57|85.49|85.62|85.54|85.72|85.64|85.47|85.39|2923
1618928400000|2021-04-20 14:20:00|85.57|85.49|85.47|85.39|85.62|85.54|85.47|85.39|522
1618928700000|2021-04-20 14:25:00|85.52|85.44|85.52|85.44|85.57|85.49|85.47|85.39|1326
1618929000000|2021-04-20 14:30:00|85.47|85.39|85.27|85.19|85.52|85.44|85.27|85.19|1743
1618929300000|2021-04-20 14:35:00|85.22|85.14|84.97|84.89|85.22|85.14|84.97|84.89|6098
1618929600000|2021-04-20 14:40:00|84.92|84.84|85.02|84.94|85.02|84.94|84.92|84.79|3186
1618929900000|2021-04-20 14:45:00|84.97|84.89|84.97|84.89|85.07|84.99|84.92|84.84|4482
1618930200000|2021-04-20 14:50:00|84.92|84.84|84.77|84.69|84.97|84.89|84.67|84.59|7494
1618930500000|2021-04-20 14:55:00|84.72|84.64|84.82|84.74|84.92|84.84|84.67|84.59|3664
1618930800000|2021-04-20 15:00:00|84.87|84.79|84.87|84.79|84.92|84.84|84.72|84.64|2997
1618931100000|2021-04-20 15:05:00|84.92|84.84|84.87|84.79|84.97|84.89|84.82|84.74|3918
1618931400000|2021-04-20 15:10:00|84.82|84.74|84.82|84.74|84.87|84.79|84.77|84.69|5910
1618931700000|2021-04-20 15:15:00|84.77|84.69|84.67|84.59|84.82|84.74|84.67|84.59|3795
1618932000000|2021-04-20 15:20:00|84.72|84.64|84.57|84.49|84.72|84.64|84.52|84.44|6512
1618932300000|2021-04-20 15:25:00|84.62|84.54|84.62|84.54|84.72|84.64|84.57|84.49|11992
1618932600000|2021-04-20 15:30:00|84.57|84.49|84.67|84.59|84.67|84.59|84.52|84.44|7887
1618932900000|2021-04-20 15:35:00|84.62|84.54|84.52|84.44|84.67|84.59|84.47|84.39|3484
1618933200000|2021-04-20 15:40:00|84.57|84.49|84.62|84.54|84.62|84.54|84.52|84.44|837
1618933500000|2021-04-20 15:45:00|84.67|84.49|84.72|84.64|84.72|84.64|84.67|84.49|1630
1618933800000|2021-04-20 15:50:00|84.77|84.69|84.87|84.79|84.87|84.79|84.72|84.64|2347
1618934100000|2021-04-20 15:55:00|84.92|84.84|84.92|84.79|85.02|84.89|84.92|84.79|3727
1618934400000|2021-04-20 16:00:00|84.87|84.84|84.87|84.79|84.87|84.84|84.87|84.79|101
1618934700000|2021-04-20 16:05:00|84.92|84.84|84.82|84.74|84.92|84.84|84.82|84.74|1104
1618935000000|2021-04-20 16:10:00|84.87|84.79|84.92|84.84|84.92|84.84|84.87|84.79|282
1618935300000|2021-04-20 16:15:00|84.97|84.89|84.92|84.84|84.97|84.89|84.92|84.84|513
1618935600000|2021-04-20 16:20:00|84.97|84.89|85.07|84.94|85.07|84.94|84.97|84.89|383
1618935900000|2021-04-20 16:25:00|85.02|84.99|85.07|84.94|85.12|85.04|85.02|84.94|993
1618936200000|2021-04-20 16:30:00||84.99||84.94||84.99||84.94|55
1618936500000|2021-04-20 16:35:00|85.02|84.99|85.02|84.94|85.02|84.99|85.02|84.94|18
1618936800000|2021-04-20 16:40:00|||||||||3
1618937100000|2021-04-20 16:45:00|||||||||14
1618937400000|2021-04-20 16:50:00|84.97|84.84|84.87|84.79|84.97|84.84|84.87|84.79|386
1618937700000|2021-04-20 16:55:00|84.92|84.84|84.97|84.89|84.97|84.89|84.92|84.84|44
1618938000000|2021-04-20 17:00:00|84.92|84.84|84.97|84.84|84.97|84.84|84.92|84.84|115
1618938300000|2021-04-20 17:05:00|84.92||84.92||84.97||84.92||0
1618938600000|2021-04-20 17:10:00|84.97|84.89|84.97|84.84|84.97|84.89|84.92|84.84|1
1618938900000|2021-04-20 17:15:00|84.92|84.89|84.97|84.89|84.97|84.89|84.92|84.89|17
1618939200000|2021-04-20 17:20:00|84.92|84.84|84.87|84.74|84.92|84.84|84.87|84.74|113
1618939500000|2021-04-20 17:25:00|84.82||84.82||84.87||84.82||0
1618939800000|2021-04-20 17:30:00|84.77|84.69|84.77|84.69|84.82|84.74|84.77|84.69|20
1618940100000|2021-04-20 17:35:00|84.82||84.82||84.82||84.82||1
1618940400000|2021-04-20 17:40:00||84.74||84.69||84.74||84.69|1
1618940700000|2021-04-20 17:45:00||84.74||84.69||84.74||84.69|0
1618941000000|2021-04-20 17:50:00||84.74||84.69||84.74||84.69|0
1618941300000|2021-04-20 17:55:00||84.74||84.74||84.74||84.69|0
1618941600000|2021-04-20 18:00:00||84.69||84.74||84.74||84.69|0
1618941900000|2021-04-20 18:05:00||84.69||84.74||84.74||84.69|0
1618943100000|2021-04-20 18:25:00||84.69||84.69||84.69||84.69|0
1618943400000|2021-04-20 18:30:00|84.77|84.74|84.82|84.74|84.87|84.79|84.77|84.74|459
1618943700000|2021-04-20 18:35:00|84.87|84.69|84.87|84.74|84.87|84.79|84.87|84.69|20
1618944000000|2021-04-20 18:40:00|84.82|84.79|84.82|84.69|84.87|84.79|84.82|84.69|78
1618944300000|2021-04-20 18:45:00||84.74||84.74||84.74||84.69|3
1618944600000|2021-04-20 18:50:00||84.69||84.69||84.74||84.69|1
1618944900000|2021-04-20 18:55:00|84.77|84.74|84.77|84.69|84.77|84.74|84.77|84.69|39
1618945200000|2021-04-20 19:00:00|84.82|84.74|84.87|84.79|84.87|84.79|84.82|84.74|243
1618945500000|2021-04-20 19:05:00||84.74||84.79||84.79||84.74|147
1618945800000|2021-04-20 19:10:00|84.92|84.84|84.97|84.89|84.97|84.89|84.92|84.84|63
1618946100000|2021-04-20 19:15:00||84.84||84.84||84.89||84.84|56
1618946400000|2021-04-20 19:20:00|85.02|84.89|85.02|84.89|85.02|84.89|85.02|84.84|137
1618946700000|2021-04-20 19:25:00|84.97|84.94|85.02|84.94|85.02|84.94|84.97|84.89|6
1618947300000|2021-04-20 19:35:00|85.07|84.89|85.02|84.94|85.07|84.94|85.02|84.89|170
1618947600000|2021-04-20 19:40:00|85.07|84.99|85.17|85.04|85.17|85.04|85.02|84.94|207
1618947900000|2021-04-20 19:45:00|85.22|84.99|85.27|85.19|85.27|85.19|85.17|84.99|304
1618948200000|2021-04-20 19:50:00|85.22|85.14|85.22|85.09|85.27|85.14|85.17|85.09|93
1618948500000|2021-04-20 19:55:00|85.17|85.04|85.07|84.94|85.22|85.09|85.07|84.89|309
1618970400000|2021-04-21 02:00:00|85.54|85.07|85.54|84.37|85.54|85.07|85.14|84.37|0
1618970700000|2021-04-21 02:05:00||84.27||84.37||84.37||84.27|0
1618982100000|2021-04-21 05:15:00||84.47||84.47||84.47||84.47|0
1618982700000|2021-04-21 05:25:00|85.49|84.52|85.49|84.57|85.49|84.57|85.49|84.52|0
1618983000000|2021-04-21 05:30:00|85.44|84.62|85.34|84.62|85.44|84.62|85.29|84.62|0
1618983600000|2021-04-21 05:40:00|85.54|84.67|85.34|84.67|85.54|84.67|85.29|84.67|0
1618983900000|2021-04-21 05:45:00|85.54||85.39||85.54||85.39||0
1618984200000|2021-04-21 05:50:00|85.54||85.44||85.54||85.39||0
1618984500000|2021-04-21 05:55:00|85.39||85.34||85.49||85.34||0
1618984800000|2021-04-21 06:00:00|85.19|84.69|85.07|84.69|85.19|84.69|85.07|84.69|0
1618985100000|2021-04-21 06:05:00|85.02|84.74|84.77|84.69|85.02|84.74|84.77|84.69|363
1618985400000|2021-04-21 06:10:00||84.64||84.69||84.69||84.64|216
1618985700000|2021-04-21 06:15:00|84.82|84.74|84.92|84.79|84.92|84.79|84.82|84.74|287
1618986000000|2021-04-21 06:20:00|84.87|84.74|84.97|84.89|85.02|84.94|84.87|84.74|301
1618986300000|2021-04-21 06:25:00|85.02|84.94|85.12|84.99|85.12|84.99|85.02|84.94|26
1618986600000|2021-04-21 06:30:00|85.17|85.04|85.17|85.04|85.17|85.04|85.12|85.04|57
1618986900000|2021-04-21 06:35:00|85.12|84.99|85.17|85.04|85.17|85.04|85.07|84.99|54
1618987200000|2021-04-21 06:40:00|85.22|85.09|85.22|85.09|85.22|85.09|85.22|85.09|0
1618987500000|2021-04-21 06:45:00|85.12|84.99|85.17|85.04|85.17|85.09|85.12|84.99|116
1618987800000|2021-04-21 06:50:00|||||||||1
1618988100000|2021-04-21 06:55:00|85.22|85.09|85.12|84.99|85.22|85.09|85.02|84.94|254
1618988400000|2021-04-21 07:00:00|85.07|84.94|85.12|85.04|85.27|85.14|85.02|84.94|1916
1618988700000|2021-04-21 07:05:00|85.17|84.99|85.37|85.24|85.42|85.34|85.07|84.99|1809
1618989000000|2021-04-21 07:10:00|85.32|85.29|85.72|85.64|85.72|85.64|85.27|85.19|1843
1618989300000|2021-04-21 07:15:00|85.77|85.69|85.62|85.54|85.87|85.79|85.62|85.54|1241
1618989600000|2021-04-21 07:20:00|85.67|85.59|85.67|85.54|85.77|85.69|85.52|85.44|2235
1618989900000|2021-04-21 07:25:00|85.62|85.59|85.37|85.29|85.72|85.64|85.32|85.24|3782
1618990200000|2021-04-21 07:30:00|85.42|85.34|85.52|85.44|85.57|85.49|85.37|85.29|1642
1618990500000|2021-04-21 07:35:00|85.57|85.49|85.62|85.54|85.62|85.54|85.52|85.44|311
1618990800000|2021-04-21 07:40:00|85.67|85.59|85.72|85.64|85.77|85.69|85.62|85.54|1051
1618991100000|2021-04-21 07:45:00|85.67|85.59|85.52|85.44|85.72|85.64|85.52|85.44|530
1618991400000|2021-04-21 07:50:00|85.57|85.49|85.67|85.59|85.67|85.59|85.52|85.44|699
1618991700000|2021-04-21 07:55:00|85.62|85.54|85.57|85.49|85.72|85.64|85.57|85.49|207
1618992000000|2021-04-21 08:00:00|85.62|85.54|85.77|85.69|85.77|85.69|85.57|85.49|1365
1618992300000|2021-04-21 08:05:00|85.72|85.64|85.62|85.54|85.77|85.69|85.62|85.54|1376
1618992600000|2021-04-21 08:10:00|85.57|85.49|85.57|85.49|85.67|85.59|85.52|85.44|1092
1618992900000|2021-04-21 08:15:00|85.62|85.54|85.42|85.34|85.62|85.54|85.42|85.34|1132
1618993200000|2021-04-21 08:20:00|85.47|85.39|85.32|85.24|85.47|85.39|85.27|85.19|688
1618993500000|2021-04-21 08:25:00|85.27|85.19|85.37|85.29|85.42|85.34|85.27|85.19|1100
1618993800000|2021-04-21 08:30:00|85.32|85.24|85.27|85.19|85.37|85.29|85.27|85.19|766
1618994100000|2021-04-21 08:35:00|85.32|85.24|85.22|85.09|85.37|85.29|85.12|85.04|1304
1618994400000|2021-04-21 08:40:00|85.17|85.14|85.07|84.99|85.22|85.14|85.07|84.99|539
1618994700000|2021-04-21 08:45:00|85.12|85.04|84.92|84.84|85.12|85.04|84.92|84.84|1576
1618995000000|2021-04-21 08:50:00|84.97|84.89|84.97|84.89|85.07|84.99|84.92|84.84|2361
1618995300000|2021-04-21 08:55:00|85.02|84.94|85.17|85.09|85.17|85.09|84.97|84.89|758
1618995600000|2021-04-21 09:00:00|85.12|85.04|85.07|84.99|85.17|85.09|85.07|84.99|147
1618995900000|2021-04-21 09:05:00|85.02|84.94|85.02|84.94|85.07|84.99|84.92|84.84|1103
1618996200000|2021-04-21 09:10:00|84.97|84.89|84.97|84.84|85.02|84.94|84.92|84.84|111
1618996500000|2021-04-21 09:15:00|84.92|84.79|84.82|84.74|84.92|84.84|84.82|84.74|384
1618996800000|2021-04-21 09:20:00|84.87|84.79|84.82|84.74|84.87|84.79|84.77|84.69|1371
1618997100000|2021-04-21 09:25:00|84.87|84.79|84.87|84.79|84.92|84.84|84.87|84.79|1694
1618997400000|2021-04-21 09:30:00|84.82|84.74|84.87|84.79|84.87|84.79|84.82|84.74|2824
1618997700000|2021-04-21 09:35:00|84.82|84.74|84.57|84.49|84.82|84.74|84.52|84.44|3360
1618998000000|2021-04-21 09:40:00|84.52|84.44|84.67|84.59|84.82|84.69|84.32|84.24|6665
1618998300000|2021-04-21 09:45:00|84.62|84.54|84.52|84.44|84.62|84.54|84.42|84.34|1797
1618998600000|2021-04-21 09:50:00|84.57|84.39|84.47|84.39|84.57|84.44|84.42|84.34|753
1618998900000|2021-04-21 09:55:00|84.42|84.34|84.47|84.39|84.62|84.54|84.37|84.29|4715
1618999200000|2021-04-21 10:00:00|84.52|84.44|84.47|84.39|84.52|84.44|84.42|84.29|1273
1618999500000|2021-04-21 10:05:00|84.52|84.44|84.47|84.39|84.57|84.49|84.47|84.34|1449
1618999800000|2021-04-21 10:10:00|84.42|84.34|84.42|84.34|84.52|84.44|84.42|84.34|134
1619000100000|2021-04-21 10:15:00|84.47|84.29|84.22|84.14|84.67|84.59|84.22|84.14|1014
1619000400000|2021-04-21 10:20:00|84.27|84.19|84.22|84.14|84.27|84.19|84.12|84.04|2009
1619000700000|2021-04-21 10:25:00|84.27|84.09|84.37|84.29|84.47|84.34|84.22|84.09|1959
1619001000000|2021-04-21 10:30:00|84.42|84.34|84.52|84.44|84.52|84.44|84.42|84.29|458
1619001300000|2021-04-21 10:35:00|84.47|84.39|84.57|84.44|84.62|84.54|84.47|84.39|3309
1619001600000|2021-04-21 10:40:00|84.52|84.49|84.52|84.44|84.57|84.49|84.52|84.39|134
1619001900000|2021-04-21 10:45:00|84.47|84.39|84.57|84.49|84.62|84.54|84.47|84.39|1468
1619002200000|2021-04-21 10:50:00|84.62|84.54|84.57|84.49|84.67|84.59|84.57|84.49|1038
1619002500000|2021-04-21 10:55:00|84.62|84.54|84.77|84.69|84.77|84.69|84.57|84.49|428
1619002800000|2021-04-21 11:00:00|84.72|84.64|84.62|84.54|84.72|84.69|84.62|84.54|646
1619003100000|2021-04-21 11:05:00|84.67|84.59|84.52|84.44|84.67|84.59|84.52|84.44|1222
1619003400000|2021-04-21 11:10:00|84.57|84.39|84.47|84.39|84.57|84.44|84.42|84.34|1443
1619003700000|2021-04-21 11:15:00|84.42|84.34|84.47|84.39|84.47|84.39|84.42|84.34|341
1619004000000|2021-04-21 11:20:00|84.42|84.34|84.42|84.34|84.47|84.34|84.37|84.29|1203
1619004300000|2021-04-21 11:25:00|84.37|84.29|84.42|84.34|84.42|84.34|84.37|84.29|479
1619004600000|2021-04-21 11:30:00|84.37|84.29|84.37|84.29|84.37|84.29|84.37|84.29|956
1619004900000|2021-04-21 11:35:00|84.32|84.24|84.27|84.19|84.32|84.24|84.27|84.19|2237
1619005200000|2021-04-21 11:40:00|84.22|84.14|84.17|84.09|84.22|84.14|84.12|84.04|739
1619005500000|2021-04-21 11:45:00|84.12|84.04|84.12|84.04|84.17|84.09|84.12|83.99|2384
1619005800000|2021-04-21 11:50:00|84.17|83.99|84.12|84.04|84.17|84.09|84.07|83.99|890
1619006100000|2021-04-21 11:55:00|84.17|84.09|84.07|83.99|84.17|84.09|84.07|83.99|646
1619006400000|2021-04-21 12:00:00|84.12|84.04|84.07|83.99|84.12|84.04|84.02|83.94|2007
1619006700000|2021-04-21 12:05:00|84.02|83.94|83.92|83.84|84.07|83.99|83.92|83.84|960
1619007000000|2021-04-21 12:10:00|83.97|83.89|83.92|83.84|83.97|83.89|83.82|83.74|1706
1619007300000|2021-04-21 12:15:00|83.87|83.79|83.92|83.84|83.97|83.89|83.87|83.79|929
1619007600000|2021-04-21 12:20:00|83.87|83.79|83.82|83.74|83.87|83.79|83.82|83.74|1292
1619007900000|2021-04-21 12:25:00|83.87|83.69|83.77|83.69|83.87|83.69|83.77|83.69|716
1619008200000|2021-04-21 12:30:00|83.72|83.64|83.57|83.49|83.72|83.64|83.52|83.44|2821
1619008500000|2021-04-21 12:35:00|83.52|83.44|83.42|83.34|83.57|83.49|83.37|83.29|1958
1619008800000|2021-04-21 12:40:00|83.37|83.29|83.47|83.39|83.52|83.44|83.32|83.24|2314
1619009100000|2021-04-21 12:45:00|83.42|83.34|83.62|83.54|83.62|83.54|83.42|83.34|1598
1619009400000|2021-04-21 12:50:00|83.57|83.49|83.47|83.39|83.57|83.49|83.47|83.39|1988
1619009700000|2021-04-21 12:55:00|83.42|83.34|83.37|83.29|83.47|83.39|83.37|83.29|1357
1619010000000|2021-04-21 13:00:00|83.42|83.34|83.27|83.19|83.42|83.34|83.27|83.19|1757
1619010300000|2021-04-21 13:05:00|83.22|83.14|83.42|83.29|83.42|83.34|83.17|83.09|2994
1619010600000|2021-04-21 13:10:00|83.37|83.19|83.22|83.14|83.37|83.24|83.22|83.14|3034
1619010900000|2021-04-21 13:15:00|83.27|83.19|83.07|82.99|83.32|83.19|82.97|82.89|7122
1619011200000|2021-04-21 13:20:00|83.02|82.94|83.02|82.89|83.12|83.04|82.97|82.89|2563
1619011500000|2021-04-21 13:25:00|82.97|82.94|82.97|82.89|83.02|82.94|82.87|82.79|6361
1619011800000|2021-04-21 13:30:00|83.02|82.84|83.02|82.94|83.12|83.04|82.87|82.79|10802
1619012100000|2021-04-21 13:35:00|83.07|82.99|83.37|83.29|83.37|83.29|83.02|82.94|8155
1619012400000|2021-04-21 13:40:00|83.32|83.24|83.47|83.39|83.62|83.54|83.27|83.19|5332
1619012700000|2021-04-21 13:45:00|83.52|83.44|83.72|83.64|83.72|83.64|83.42|83.34|3673
1619013000000|2021-04-21 13:50:00|83.77|83.69|83.77|83.69|83.82|83.74|83.62|83.54|2769
1619013300000|2021-04-21 13:55:00|83.82|83.74|83.72|83.64|83.82|83.74|83.62|83.54|1634
1619013600000|2021-04-21 14:00:00|83.77|83.69|83.92|83.84|84.12|84.04|83.77|83.69|6875
1619013900000|2021-04-21 14:05:00|83.97|83.89|83.82|83.69|84.07|83.99|83.77|83.69|6130
1619014200000|2021-04-21 14:10:00|83.77|83.74|84.12|84.04|84.12|84.04|83.77|83.74|1892
1619014500000|2021-04-21 14:15:00|84.07|83.99|84.17|84.09|84.17|84.09|83.97|83.89|1316
1619014800000|2021-04-21 14:20:00|84.22|84.14|84.27|84.19|84.27|84.19|84.17|84.09|2161
1619015100000|2021-04-21 14:25:00|84.32|84.24|84.07|83.99|84.32|84.24|84.07|83.99|2171
1619015400000|2021-04-21 14:30:00|84.12|84.04|84.07|83.99|84.17|84.09|84.02|83.94|506
1619015700000|2021-04-21 14:35:00|84.12|84.04|84.02|83.94|84.17|84.09|83.97|83.89|778
1619016000000|2021-04-21 14:40:00|84.07|83.99|84.07|83.99|84.12|84.04|84.02|83.94|1525
1619016300000|2021-04-21 14:45:00|84.12|84.04|84.17|84.04|84.22|84.14|84.07|83.99|1389
1619016600000|2021-04-21 14:50:00|84.12|84.09|84.22|84.14|84.22|84.14|84.12|84.09|1111
1619016900000|2021-04-21 14:55:00|84.17|84.09|84.12|84.04|84.22|84.14|84.12|84.04|665
1619017200000|2021-04-21 15:00:00|84.17|84.09|84.42|84.34|84.42|84.34|84.17|84.09|2197
1619017500000|2021-04-21 15:05:00|84.47|84.39|84.37|84.29|84.52|84.44|84.32|84.24|3329
1619017800000|2021-04-21 15:10:00|84.32|84.24|84.22|84.14|84.37|84.29|84.22|84.14|357
1619018100000|2021-04-21 15:15:00|84.27|84.19|84.17|84.09|84.27|84.19|84.12|84.04|1372
1619018400000|2021-04-21 15:20:00|84.12|84.04|84.02|83.94|84.12|84.04|83.97|83.89|1952
1619018700000|2021-04-21 15:25:00|84.07|83.99|84.12|84.04|84.12|84.04|84.02|83.94|1939
1619019000000|2021-04-21 15:30:00|84.07|83.99|83.97|83.89|84.12|83.99|83.92|83.84|2389
1619019300000|2021-04-21 15:35:00|84.02|83.94|84.12|83.99|84.12|84.04|84.02|83.94|3111
1619019600000|2021-04-21 15:40:00|84.07|84.04|84.07|83.99|84.12|84.04|84.07|83.99|153
1619019900000|2021-04-21 15:45:00|84.12|84.04|84.07|83.99|84.12|84.04|84.07|83.99|612
1619020200000|2021-04-21 15:50:00|84.02|83.94|84.07|83.99|84.12|83.99|84.02|83.94|1596
1619020500000|2021-04-21 15:55:00|84.12|84.04|84.12|84.04|84.12|84.04|84.07|83.99|6818
1619020800000|2021-04-21 16:00:00|84.17||84.17||84.17||84.12||333
1619021100000|2021-04-21 16:05:00|84.12|84.09|84.17|84.04|84.17|84.09|84.12|84.04|6455
1619021400000|2021-04-21 16:10:00||84.09||84.09||84.09||84.04|0
1619021700000|2021-04-21 16:15:00|84.12|84.04|84.17|84.09|84.17|84.09|84.12|84.04|308
1619022000000|2021-04-21 16:20:00|84.12|84.04|84.12|84.04|84.17|84.09|84.12|84.04|205
1619022600000|2021-04-21 16:30:00|||||||||2
1619022900000|2021-04-21 16:35:00|||||||||1
1619023200000|2021-04-21 16:40:00|84.07|83.99|84.12|84.04|84.12|84.04|84.07|83.99|114
1619023500000|2021-04-21 16:45:00|84.17||84.12||84.17||84.12||170
1619023800000|2021-04-21 16:50:00|||||||||1
1619024100000|2021-04-21 16:55:00|84.17||84.17||84.17||84.12||65
1619024400000|2021-04-21 17:00:00|84.12||84.12||84.17||84.12||44
1619024700000|2021-04-21 17:05:00|84.17||84.17||84.17||84.12||1
1619025000000|2021-04-21 17:10:00|84.12|84.09|84.17|84.09|84.17|84.09|84.12|84.04|58
1619025300000|2021-04-21 17:15:00|84.12|84.04|84.12|84.04|84.17|84.04|84.12|84.04|60
1619025600000|2021-04-21 17:20:00|84.17|84.09|84.17|84.09|84.17|84.09|84.17|84.09|7
1619025900000|2021-04-21 17:25:00|||||||||100
1619026200000|2021-04-21 17:30:00|84.22|84.14|84.22|84.14|84.22|84.14|84.22|84.09|928
1619026500000|2021-04-21 17:35:00|84.27|84.19|84.32|84.19|84.32|84.19|84.27|84.14|79
1619027100000|2021-04-21 17:45:00|84.37|84.24|84.37|84.24|84.37|84.24|84.37|84.24|0
1619027400000|2021-04-21 17:50:00||84.29||84.29||84.29||84.24|0
1619028000000|2021-04-21 18:00:00|84.42|84.34|84.47|84.34|84.47|84.39|84.42|84.34|422
1619028300000|2021-04-21 18:05:00|84.42|84.39|84.47|84.34|84.47|84.39|84.42|84.34|19
1619028600000|2021-04-21 18:10:00|84.42|84.39|84.47|84.34|84.47|84.39|84.42|84.34|0
1619028900000|2021-04-21 18:15:00||84.39||84.34||84.39||84.34|50
1619029200000|2021-04-21 18:20:00||84.39||84.39||84.39||84.39|0
1619029500000|2021-04-21 18:25:00|84.42|84.34|84.42|84.34|84.42|84.34|84.42|84.34|9
1619029800000|2021-04-21 18:30:00|84.37|84.29|84.42|84.29|84.42|84.29|84.37|84.29|12
1619030400000|2021-04-21 18:40:00|84.37|84.24|84.37|84.24|84.37|84.24|84.32|84.24|5
1619031000000|2021-04-21 18:50:00|84.42|84.29|84.42|84.34|84.42|84.34|84.42|84.29|10
1619031300000|2021-04-21 18:55:00|84.47||84.47||84.47||84.47||20
1619031600000|2021-04-21 19:00:00|84.52|84.39|84.52|84.44|84.57|84.49|84.47|84.39|1006
1619033400000|2021-04-21 19:30:00|84.57|84.49|84.57|84.49|84.57|84.49|84.57|84.49|4
1619033700000|2021-04-21 19:35:00|84.52|84.44|84.52|84.44|84.52|84.44|84.52|84.44|4
1619034000000|2021-04-21 19:40:00|84.62|84.49|84.62|84.54|84.62|84.54|84.62|84.49|76
1619034300000|2021-04-21 19:45:00|84.57|84.49|84.62|84.44|84.62|84.54|84.52|84.44|261
1619034600000|2021-04-21 19:50:00|84.57|84.49|84.57|84.49|84.62|84.49|84.57|84.44|43
1619034900000|2021-04-21 19:55:00|84.62|84.44|84.67|84.54|84.67|84.59|84.52|84.39|391
1619071200000|2021-04-22 06:00:00|84.77|84.59|84.57|84.44|84.77|84.59|84.57|84.44|23
1619071500000|2021-04-22 06:05:00|84.52|84.39|84.37|84.24|84.52|84.39|84.37|84.24|204
1619071800000|2021-04-22 06:10:00|84.42|84.29|84.32|84.19|84.42|84.29|84.32|84.19|166
1619072100000|2021-04-22 06:15:00|84.27|84.14|84.32|84.24|84.32|84.24|84.22|84.14|149
1619072400000|2021-04-22 06:20:00|84.37|84.19|84.42|84.34|84.42|84.34|84.37|84.19|52
1619072700000|2021-04-22 06:25:00||84.29||84.34||84.34||84.29|66
1619073000000|2021-04-22 06:30:00|84.52|84.39|84.52|84.39|84.52|84.44|84.47|84.39|329
1619073300000|2021-04-22 06:35:00|84.57|84.44|84.47|84.39|84.57|84.44|84.47|84.39|174
1619073600000|2021-04-22 06:40:00|84.42|84.34|84.42|84.29|84.42|84.34|84.37|84.24|32
1619073900000|2021-04-22 06:45:00|84.37|84.24|84.42|84.34|84.42|84.34|84.37|84.24|15
1619074200000|2021-04-22 06:50:00|84.37|84.29|84.42|84.29|84.42|84.29|84.37|84.29|89
1619074500000|2021-04-22 06:55:00|84.37|84.24|84.37|84.24|84.42|84.24|84.37|84.24|222
1619074800000|2021-04-22 07:00:00|84.32|84.29|84.17|84.09|84.37|84.29|84.12|83.99|1402
1619075100000|2021-04-22 07:05:00|84.22|84.14|83.97|83.89|84.22|84.14|83.87|83.79|2909
1619075400000|2021-04-22 07:10:00|84.02|83.94|83.97|83.89|84.17|84.09|83.92|83.84|542
1619075700000|2021-04-22 07:15:00|84.02|83.94|84.02|83.94|84.22|84.14|83.97|83.89|1306
1619076000000|2021-04-22 07:20:00|84.07|83.99|84.12|84.04|84.17|84.09|83.97|83.89|1466
1619076300000|2021-04-22 07:25:00|84.17|84.09|84.12|84.04|84.17|84.09|84.12|83.99|1053
1619076600000|2021-04-22 07:30:00|84.17|84.09|83.82|83.74|84.17|84.09|83.77|83.69|1001
1619076900000|2021-04-22 07:35:00|83.87|83.79|83.87|83.79|83.92|83.84|83.72|83.59|1954
1619077200000|2021-04-22 07:40:00|83.77|83.69|83.67|83.59|83.77|83.69|83.52|83.44|2354
1619077500000|2021-04-22 07:45:00|83.72|83.64|83.62|83.54|83.77|83.69|83.57|83.49|1358
1619077800000|2021-04-22 07:50:00|83.67|83.59|83.77|83.69|83.82|83.74|83.67|83.59|386
1619078100000|2021-04-22 07:55:00|83.82|83.74|83.72|83.64|83.92|83.84|83.72|83.64|346
1619078400000|2021-04-22 08:00:00|83.77|83.69|83.97|83.89|83.97|83.89|83.77|83.69|785
1619078700000|2021-04-22 08:05:00|83.92|83.84|84.12|83.99|84.12|84.04|83.82|83.74|2578
1619079000000|2021-04-22 08:10:00|84.07|83.94|83.97|83.89|84.12|84.04|83.97|83.89|973
1619079300000|2021-04-22 08:15:00|84.02|83.94|83.97|83.84|84.02|83.94|83.92|83.84|129
1619079600000|2021-04-22 08:20:00|83.92|83.89|84.07|83.99|84.07|83.99|83.92|83.84|387
1619079900000|2021-04-22 08:25:00|84.12|84.04|84.22|84.14|84.22|84.14|84.07|83.99|953
1619080200000|2021-04-22 08:30:00|84.17|84.09|84.17|84.09|84.27|84.14|84.12|84.04|343
1619080500000|2021-04-22 08:35:00|84.22|84.14|84.32|84.24|84.32|84.24|84.17|84.09|1947
1619080800000|2021-04-22 08:40:00|84.27|84.19|84.17|84.09|84.37|84.29|84.17|84.09|2430
1619081100000|2021-04-22 08:45:00|84.22|84.14|84.07|83.99|84.22|84.14|84.07|83.99|1558
1619081400000|2021-04-22 08:50:00|84.02|83.94|84.02|83.94|84.12|83.99|84.02|83.94|318
1619081700000|2021-04-22 08:55:00|84.07|83.99|84.07|83.99|84.12|84.04|84.02|83.94|699
1619082000000|2021-04-22 09:00:00|84.12|83.94|84.02|83.94|84.12|84.04|84.02|83.89|514
1619082300000|2021-04-22 09:05:00|84.07|83.99|84.07|83.99|84.07|83.99|84.02|83.89|390
1619082600000|2021-04-22 09:10:00|84.02|83.94|84.12|83.99|84.12|84.04|84.02|83.94|1214
1619082900000|2021-04-22 09:15:00|84.07|84.04|84.07|83.99|84.12|84.04|84.02|83.94|408
1619083200000|2021-04-22 09:20:00|84.12|83.94|84.27|84.19|84.27|84.19|84.07|83.94|774
1619083500000|2021-04-22 09:25:00|84.32|84.24|84.42|84.34|84.42|84.34|84.32|84.19|902
1619083800000|2021-04-22 09:30:00|84.37|84.29|84.57|84.49|84.57|84.49|84.37|84.29|1303
1619084100000|2021-04-22 09:35:00|84.52|84.44|84.42|84.34|84.57|84.49|84.42|84.29|927
1619084400000|2021-04-22 09:40:00|84.37|84.29|84.47|84.39|84.52|84.44|84.37|84.29|2007
1619084700000|2021-04-22 09:45:00|84.52|84.44|84.47|84.39|84.52|84.44|84.42|84.34|883
1619085000000|2021-04-22 09:50:00|84.52|84.44|84.52|84.44|84.57|84.49|84.47|84.39|881
1619085300000|2021-04-22 09:55:00|84.57|84.49|84.57|84.44|84.57|84.49|84.52|84.44|889
1619085600000|2021-04-22 10:00:00|84.52|84.39|84.42|84.34|84.52|84.44|84.42|84.34|395
1619085900000|2021-04-22 10:05:00|84.37|84.29|84.47|84.39|84.52|84.44|84.37|84.29|148
1619086200000|2021-04-22 10:10:00|84.52|84.44|84.42|84.34|84.52|84.44|84.42|84.34|1167
1619086500000|2021-04-22 10:15:00|84.37|84.29|84.42|84.34|84.47|84.39|84.37|84.29|6817
1619086800000|2021-04-22 10:20:00|84.37|84.29|84.32|84.24|84.47|84.39|84.32|84.24|899
1619087100000|2021-04-22 10:25:00|84.37|84.29|84.32|84.24|84.37|84.29|84.32|84.19|1629
1619087400000|2021-04-22 10:30:00|84.27|84.19|84.32|84.19|84.32|84.24|84.22|84.14|942
1619087700000|2021-04-22 10:35:00|84.27|84.24|84.27|84.19|84.32|84.24|84.27|84.19|1774
1619088000000|2021-04-22 10:40:00|84.32|84.24|84.37|84.29|84.37|84.29|84.32|84.19|673
1619088300000|2021-04-22 10:45:00|84.32|84.24|84.32|84.19|84.37|84.29|84.27|84.19|1261
1619088600000|2021-04-22 10:50:00|84.27|84.14|84.12|84.04|84.27|84.19|84.12|84.04|2441
1619088900000|2021-04-22 10:55:00|84.07|83.99|84.17|84.09|84.17|84.09|84.02|83.94|969
1619089200000|2021-04-22 11:00:00|84.22|84.14|84.12|84.04|84.22|84.14|84.12|84.04|741
1619089500000|2021-04-22 11:05:00|84.17|84.09|84.22|84.14|84.22|84.14|84.12|83.99|700
1619089800000|2021-04-22 11:10:00|84.27|84.19|84.27|84.19|84.32|84.24|84.22|84.09|365
1619090100000|2021-04-22 11:15:00|84.32|84.24|84.32|84.24|84.32|84.24|84.27|84.19|680
1619090400000|2021-04-22 11:20:00|84.37|84.29|84.42|84.34|84.42|84.34|84.32|84.24|990
1619090700000|2021-04-22 11:25:00|84.47|84.39|84.42|84.29|84.47|84.39|84.37|84.29|335
1619091000000|2021-04-22 11:30:00|84.37|84.24|84.27|84.19|84.37|84.24|84.22|84.14|622
1619091300000|2021-04-22 11:35:00|84.32|84.24|84.32|84.24|84.32|84.24|84.27|84.19|407
1619091600000|2021-04-22 11:40:00|84.37|84.29|84.42|84.34|84.47|84.39|84.37|84.29|3320
1619091900000|2021-04-22 11:45:00|84.37|84.29|84.37|84.29|84.47|84.39|84.37|84.29|880
1619092200000|2021-04-22 11:50:00|84.42|84.34|84.47|84.39|84.47|84.39|84.37|84.29|763
1619092500000|2021-04-22 11:55:00|84.42|84.34|84.42|84.34|84.47|84.39|84.42|84.29|162
1619092800000|2021-04-22 12:00:00|84.37|84.29|84.37|84.29|84.42|84.34|84.32|84.24|740
1619093100000|2021-04-22 12:05:00|84.42|84.34|84.62|84.54|84.67|84.59|84.42|84.34|2124
1619093400000|2021-04-22 12:10:00|84.67|84.59|84.62|84.54|84.67|84.59|84.57|84.49|1396
1619093700000|2021-04-22 12:15:00|84.57|84.49|84.62|84.54|84.62|84.54|84.57|84.49|930
1619094000000|2021-04-22 12:20:00|84.67|84.59|84.67|84.59|84.77|84.69|84.67|84.59|563
1619094300000|2021-04-22 12:25:00|84.62|84.54|84.52|84.44|84.67|84.59|84.52|84.44|616
1619094600000|2021-04-22 12:30:00|84.47|84.39|84.52|84.44|84.57|84.49|84.47|84.39|2594
1619094900000|2021-04-22 12:35:00|84.57|84.49|84.57|84.49|84.67|84.59|84.57|84.49|633
1619095200000|2021-04-22 12:40:00|84.52|84.44|84.52|84.44|84.52|84.44|84.47|84.39|1121
1619095500000|2021-04-22 12:45:00|84.47|84.39|84.32|84.24|84.47|84.39|84.32|84.24|4244
1619095800000|2021-04-22 12:50:00|84.37|84.29|84.22|84.14|84.37|84.29|84.17|84.09|1072
1619096100000|2021-04-22 12:55:00|84.27|84.19|84.32|84.24|84.32|84.24|84.17|84.09|1511
1619096400000|2021-04-22 13:00:00|84.37|84.29|84.32|84.24|84.42|84.34|84.32|84.19|784
1619096700000|2021-04-22 13:05:00|84.27|84.19|84.27|84.19|84.27|84.19|84.22|84.14|872
1619097000000|2021-04-22 13:10:00|84.32|84.24|84.32|84.24|84.37|84.29|84.27|84.19|382
1619097300000|2021-04-22 13:15:00|84.27|84.19|84.22|84.14|84.27|84.19|84.22|84.14|323
1619097600000|2021-04-22 13:20:00|84.27|84.19|84.37|84.29|84.37|84.29|84.27|84.19|1660
1619097900000|2021-04-22 13:25:00|84.32|84.24|84.22|84.14|84.37|84.29|84.22|84.14|2533
1619098200000|2021-04-22 13:30:00|84.17|84.09|84.17|84.09|84.52|84.39|84.12|84.04|7972
1619098500000|2021-04-22 13:35:00|84.12|84.04|83.97|83.89|84.22|84.14|83.97|83.89|3590
1619098800000|2021-04-22 13:40:00|84.02|83.94|83.97|83.89|84.12|83.99|83.77|83.69|3626
1619099100000|2021-04-22 13:45:00|84.02|83.94|84.02|83.94|84.02|83.94|83.92|83.84|699
1619099400000|2021-04-22 13:50:00|84.07|83.99|84.12|84.04|84.12|84.04|84.02|83.94|1296
1619099700000|2021-04-22 13:55:00|84.17|84.09|84.22|84.09|84.27|84.14|84.12|84.04|2389
1619100000000|2021-04-22 14:00:00|84.17|84.04|83.97|83.89|84.17|84.04|83.92|83.84|2545
1619100300000|2021-04-22 14:05:00|84.02|83.94|83.92|83.84|84.02|83.94|83.92|83.84|1824
1619100600000|2021-04-22 14:10:00|83.97|83.89|84.12|84.04|84.17|84.09|83.97|83.89|1284
1619100900000|2021-04-22 14:15:00|84.17|84.09|84.07|83.94|84.17|84.09|84.02|83.94|2189
1619101200000|2021-04-22 14:20:00|84.02|83.99|84.02|83.94|84.07|83.99|83.92|83.84|1838
1619101500000|2021-04-22 14:25:00|84.07|83.99|84.17|84.09|84.22|84.14|84.07|83.94|818
1619101800000|2021-04-22 14:30:00|84.22|84.14|84.32|84.19|84.32|84.24|84.22|84.09|693
1619102100000|2021-04-22 14:35:00|84.27|84.24|84.12|84.04|84.37|84.24|84.12|84.04|466
1619102400000|2021-04-22 14:40:00|84.17|84.09|84.17|84.09|84.22|84.14|84.12|84.04|446
1619102700000|2021-04-22 14:45:00|84.22|84.14|84.27|84.19|84.32|84.24|84.17|84.09|535
1619103000000|2021-04-22 14:50:00|84.32|84.14|84.27|84.19|84.32|84.24|84.22|84.09|1286
1619103300000|2021-04-22 14:55:00|84.32|84.24|84.17|84.09|84.32|84.24|84.17|84.09|264
1619103600000|2021-04-22 15:00:00|84.22|84.14|84.32|84.24|84.32|84.24|84.22|84.14|402
1619103900000|2021-04-22 15:05:00|84.37|84.29|84.22|84.14|84.37|84.29|84.22|84.14|1906
1619104200000|2021-04-22 15:10:00|84.27|84.19|84.27|84.19|84.32|84.19|84.22|84.14|2021
1619104500000|2021-04-22 15:15:00|84.22|84.14|84.27|84.19|84.27|84.19|84.17|84.09|2398
1619104800000|2021-04-22 15:20:00|84.32|84.24|84.37|84.29|84.37|84.29|84.27|84.19|1540
1619105100000|2021-04-22 15:25:00|84.32|84.24|84.47|84.39|84.47|84.39|84.32|84.24|2426
1619105400000|2021-04-22 15:30:00|84.52|84.44|84.52|84.44|84.57|84.49|84.42|84.34|6310
1619105700000|2021-04-22 15:35:00|84.47|84.39|84.57|84.44|84.57|84.44|84.47|84.39|1343
1619106000000|2021-04-22 15:40:00|84.52|84.49|84.62|84.54|84.62|84.54|84.52|84.49|720
1619106300000|2021-04-22 15:45:00|84.57|84.49|84.52|84.44|84.62|84.49|84.52|84.44|98
1619106600000|2021-04-22 15:50:00|84.47|84.39|84.52|84.44|84.57|84.44|84.47|84.39|252
1619106900000|2021-04-22 15:55:00|84.57|84.49|84.62|84.54|84.62|84.54|84.57|84.49|179
1619107200000|2021-04-22 16:00:00|84.57|84.49|84.57|84.49|84.57|84.49|84.57|84.49|143
1619107500000|2021-04-22 16:05:00|84.62|84.54|84.57|84.49|84.62|84.54|84.57|84.49|247
1619107800000|2021-04-22 16:10:00|84.62|84.54|84.62|84.49|84.62|84.54|84.62|84.49|228
1619108100000|2021-04-22 16:15:00|84.57|84.54|84.62|84.54|84.62|84.54|84.57|84.49|4
1619108400000|2021-04-22 16:20:00|84.67||84.67||84.67||84.62||49
1619108700000|2021-04-22 16:25:00|84.72|84.59|84.72|84.59|84.72|84.59|84.72|84.59|276
1619109000000|2021-04-22 16:30:00|84.67|84.64|84.77|84.64|84.77|84.64|84.67|84.59|642
1619109300000|2021-04-22 16:35:00|84.72|84.69|84.77|84.64|84.77|84.69|84.72|84.64|22
1619109600000|2021-04-22 16:40:00|84.72|84.69|84.77|84.64|84.77|84.69|84.72|84.64|4
1619109900000|2021-04-22 16:45:00||84.69||84.69||84.69||84.69|38
1619110200000|2021-04-22 16:50:00|84.82||84.77||84.82||84.77||22
1619110500000|2021-04-22 16:55:00|84.82|84.64|84.77|84.69|84.82|84.74|84.77|84.64|97
1619111100000|2021-04-22 17:05:00|84.72|84.64|84.42|84.29|84.72|84.64|84.32|84.24|542
1619111400000|2021-04-22 17:10:00|84.37|84.24|84.37|84.24|84.37|84.29|84.17|84.04|325
1619111700000|2021-04-22 17:15:00|84.32|84.29|84.12|83.99|84.42|84.29|84.07|83.99|462
1619112000000|2021-04-22 17:20:00|84.17|84.04|84.32|84.24|84.37|84.29|84.12|84.04|105
1619112300000|2021-04-22 17:25:00|84.37|84.19|84.47|84.39|84.47|84.39|84.37|84.19|57
1619112600000|2021-04-22 17:30:00|84.42|84.34|84.47|84.39|84.47|84.39|84.37|84.29|76
1619112900000|2021-04-22 17:35:00|84.52|84.34|84.42|84.34|84.52|84.39|84.37|84.29|128
1619113200000|2021-04-22 17:40:00|84.37|84.29|84.22|84.14|84.42|84.34|84.17|84.09|144
1619113500000|2021-04-22 17:45:00|84.27|84.19|84.12|84.04|84.32|84.24|84.12|83.99|111
1619113800000|2021-04-22 17:50:00|84.17|83.99|84.12|83.99|84.17|84.09|84.07|83.99|64
1619114100000|2021-04-22 17:55:00|84.07|83.89|84.12|83.99|84.12|83.99|84.02|83.89|147
1619114400000|2021-04-22 18:00:00|84.07|83.94|84.02|83.94|84.07|83.94|83.87|83.79|388
1619114700000|2021-04-22 18:05:00|83.97|83.89|84.12|84.04|84.12|84.04|83.97|83.84|8
1619115000000|2021-04-22 18:10:00|84.07|83.99|84.17|84.04|84.17|84.04|84.07|83.99|22
1619115300000|2021-04-22 18:15:00|84.12|83.99|84.12|84.04|84.12|84.04|84.12|83.99|15
1619115600000|2021-04-22 18:20:00|84.07|83.99|84.12|84.04|84.12|84.04|84.07|83.94|68
1619115900000|2021-04-22 18:25:00|84.07|83.99|84.22|84.14|84.22|84.14|84.07|83.99|14
1619116200000|2021-04-22 18:30:00|84.27|84.09|84.22|84.14|84.27|84.14|84.22|84.09|1
1619116500000|2021-04-22 18:35:00|84.27||84.27||84.27||84.22||9
1619116800000|2021-04-22 18:40:00|84.22|84.19|84.32|84.19|84.32|84.19|84.17|84.09|163
1619117100000|2021-04-22 18:45:00|84.27|84.14|84.22|84.14|84.27|84.19|84.22|84.09|261
1619117400000|2021-04-22 18:50:00|84.27|84.09|84.22|84.09|84.27|84.14|84.17|84.09|53
1619117700000|2021-04-22 18:55:00|84.27|84.14|84.27|84.19|84.32|84.19|84.22|84.14|165
1619118000000|2021-04-22 19:00:00|84.22|84.14|84.27|84.14|84.27|84.14|84.22|84.09|111
1619118300000|2021-04-22 19:05:00|84.22|84.09|84.12|84.04|84.27|84.09|84.12|84.04|29
1619118600000|2021-04-22 19:10:00|84.17||84.12||84.17||84.12||5
1619118900000|2021-04-22 19:15:00|84.17|83.99|84.07|83.94|84.17|83.99|84.07|83.94|3
1619119200000|2021-04-22 19:20:00|84.12|83.99|84.07|83.99|84.12|84.04|84.07|83.94|439
1619119500000|2021-04-22 19:25:00|84.02|83.94|84.07|83.99|84.12|83.99|84.02|83.94|220
1619119800000|2021-04-22 19:30:00|84.12|84.04|84.17|84.04|84.17|84.04|84.12|83.99|6
1619120100000|2021-04-22 19:35:00|84.22|84.09|84.22|84.14|84.22|84.14|84.17|84.04|569
1619120400000|2021-04-22 19:40:00|||||||||109
1619120700000|2021-04-22 19:45:00|84.27|84.19|84.22|84.14|84.27|84.19|84.17|84.09|318
1619121000000|2021-04-22 19:50:00|84.17|84.09|84.12|84.04|84.27|84.14|84.07|83.99|235
1619121300000|2021-04-22 19:55:00|84.17|84.09|84.07|83.99|84.27|84.14|84.07|83.99|495
1619149800000|2021-04-23 03:50:00|84.84|83.52|84.84|83.52|84.84|83.52|84.84|83.52|1
1619152500000|2021-04-23 04:35:00||83.57||83.57||83.57||83.57|0
1619155200000|2021-04-23 05:20:00|84.64||84.64||84.64||84.64||0
1619155500000|2021-04-23 05:25:00||83.67||83.67||83.67||83.67|0
1619156100000|2021-04-23 05:35:00||83.72||83.72||83.72||83.72|0
1619157000000|2021-04-23 05:50:00|84.59|83.77|84.59|83.72|84.59|83.77|84.59|83.72|0
1619157300000|2021-04-23 05:55:00||83.77||83.87||83.87||83.77|0
1619157600000|2021-04-23 06:00:00|84.57|83.89|84.42|84.29|84.57|84.29|84.42|83.89|0
1619157900000|2021-04-23 06:05:00|84.32|84.19|84.37|84.24|84.37|84.24|84.32|84.19|501
1619158200000|2021-04-23 06:10:00||84.29||84.24||84.29||84.24|130
1619158500000|2021-04-23 06:15:00|84.32||84.32||84.37||84.32||17
1619158800000|2021-04-23 06:20:00|84.27|84.19|84.27|84.19|84.32|84.24|84.27|84.19|322
1619159100000|2021-04-23 06:25:00||84.14||84.14||84.14||84.14|1
1619159400000|2021-04-23 06:30:00|84.22|84.09|84.22|84.09|84.22|84.14|84.22|84.09|101
1619159700000|2021-04-23 06:35:00|84.27|84.14|84.27|84.14|84.27|84.14|84.27|84.14|18
1619160000000|2021-04-23 06:40:00|84.22|84.19|84.27|84.19|84.27|84.19|84.22|84.19|54
1619160900000|2021-04-23 06:55:00|84.32|84.24|84.12|83.99|84.32|84.24|84.07|83.94|742
1619161200000|2021-04-23 07:00:00|84.17|84.04|84.07|83.94|84.27|84.19|83.92|83.84|5281
1619161500000|2021-04-23 07:05:00|84.02|83.99|83.87|83.79|84.12|84.04|83.82|83.74|1889
1619161800000|2021-04-23 07:10:00|83.82|83.74|84.27|84.14|84.27|84.14|83.77|83.69|2335
1619162100000|2021-04-23 07:15:00|84.32|84.19|84.67|84.59|84.67|84.59|84.27|84.19|3065
1619162400000|2021-04-23 07:20:00|84.72|84.54|84.47|84.39|84.82|84.74|84.37|84.29|3925
1619162700000|2021-04-23 07:25:00|84.42|84.34|84.57|84.49|84.67|84.59|84.42|84.34|2237
1619163000000|2021-04-23 07:30:00|84.52|84.44|84.02|83.94|84.52|84.44|84.02|83.94|2661
1619163300000|2021-04-23 07:35:00|84.07|83.99|84.07|83.99|84.07|83.99|84.02|83.89|995
1619163600000|2021-04-23 07:40:00|84.02|83.94|84.17|84.09|84.27|84.14|84.02|83.94|379
1619163900000|2021-04-23 07:45:00|84.12|84.04|84.02|83.89|84.17|84.09|83.97|83.84|426
1619164200000|2021-04-23 07:50:00|83.97|83.94|84.02|83.94|84.07|83.99|83.92|83.79|321
1619164500000|2021-04-23 07:55:00|84.07|83.99|84.12|84.04|84.12|84.04|84.02|83.99|271
1619164800000|2021-04-23 08:00:00|84.07|83.99|84.17|84.09|84.17|84.09|84.02|83.94|645
1619165100000|2021-04-23 08:05:00|84.12|84.04|84.07|83.99|84.12|84.04|83.92|83.79|603
1619165400000|2021-04-23 08:10:00|84.02|83.94|84.22|84.14|84.27|84.19|84.02|83.94|640
1619165700000|2021-04-23 08:15:00|84.17|84.09|84.07|83.94|84.17|84.09|84.02|83.94|360
1619166000000|2021-04-23 08:20:00|84.02|83.99|84.17|84.09|84.17|84.09|83.97|83.89|2278
1619166300000|2021-04-23 08:25:00|84.22|84.14|84.22|84.14|84.27|84.19|84.17|84.09|711
1619166600000|2021-04-23 08:30:00|84.27|84.19|84.27|84.19|84.27|84.19|84.12|84.04|1010
1619166900000|2021-04-23 08:35:00|84.32|84.24|84.42|84.34|84.47|84.39|84.32|84.24|1437
1619167200000|2021-04-23 08:40:00|84.37|84.29|84.47|84.39|84.47|84.39|84.32|84.24|1217
1619167500000|2021-04-23 08:45:00|84.42|84.34|84.42|84.34|84.47|84.39|84.32|84.24|730
1619167800000|2021-04-23 08:50:00|84.47|84.39|84.47|84.39|84.52|84.44|84.37|84.29|535
1619168100000|2021-04-23 08:55:00|84.52|84.44|84.47|84.39|84.52|84.44|84.47|84.39|359
1619168400000|2021-04-23 09:00:00|84.42|84.34|84.37|84.29|84.47|84.39|84.37|84.29|938
1619168700000|2021-04-23 09:05:00|84.32|84.24|84.27|84.19|84.37|84.29|84.27|84.19|340
1619169000000|2021-04-23 09:10:00|84.22|84.14|84.17|84.09|84.22|84.14|84.17|84.09|250
1619169300000|2021-04-23 09:15:00|84.12|84.04|84.17|84.09|84.22|84.14|84.12|84.04|655
1619169600000|2021-04-23 09:20:00|84.12|84.04|84.17|84.09|84.22|84.14|84.12|84.04|486
1619169900000|2021-04-23 09:25:00|84.12|84.04|84.22|84.09|84.22|84.14|84.07|83.99|1578
1619170200000|2021-04-23 09:30:00|84.17|84.14|84.27|84.19|84.27|84.19|84.17|84.09|155
1619170500000|2021-04-23 09:35:00|84.32|84.24|84.37|84.24|84.37|84.29|84.32|84.24|560
1619170800000|2021-04-23 09:40:00|84.42|84.29|84.42|84.34|84.42|84.34|84.37|84.29|479
1619171100000|2021-04-23 09:45:00|84.37|84.29|84.27|84.19|84.37|84.29|84.27|84.19|177
1619171400000|2021-04-23 09:50:00|84.22|84.14|84.32|84.24|84.37|84.24|84.22|84.14|1636
1619171700000|2021-04-23 09:55:00|84.37|84.19|84.37|84.29|84.37|84.29|84.27|84.19|1330
1619172000000|2021-04-23 10:00:00|84.42|84.24|84.27|84.19|84.42|84.29|84.22|84.09|517
1619172300000|2021-04-23 10:05:00|84.32|84.24|84.27|84.19|84.32|84.24|84.27|84.19|702
1619172600000|2021-04-23 10:10:00|84.22|84.14|84.27|84.19|84.27|84.19|84.22|84.14|2872
1619172900000|2021-04-23 10:15:00|84.22|84.14|84.22|84.14|84.27|84.14|84.17|84.09|97
1619173200000|2021-04-23 10:20:00|84.27|84.19|84.27|84.19|84.27|84.19|84.22|84.14|298
1619173500000|2021-04-23 10:25:00|84.22|84.14|84.32|84.24|84.32|84.24|84.22|84.14|194
1619173800000|2021-04-23 10:30:00|84.27|84.19|84.32|84.24|84.32|84.24|84.27|84.19|326
1619174100000|2021-04-23 10:35:00|84.27|84.19|84.27|84.14|84.27|84.19|84.17|84.09|2035
1619174400000|2021-04-23 10:40:00|84.22|84.19|84.32|84.24|84.32|84.24|84.22|84.14|32
1619174700000|2021-04-23 10:45:00|84.37|84.29|84.42|84.34|84.42|84.34|84.37|84.29|662
1619175000000|2021-04-23 10:50:00|84.37|84.29|84.42|84.34|84.42|84.34|84.37|84.29|223
1619175300000|2021-04-23 10:55:00|84.37|84.29|84.32|84.24|84.37|84.29|84.32|84.19|133
1619175600000|2021-04-23 11:00:00|84.27|84.19|84.32|84.24|84.32|84.24|84.27|84.19|259
1619175900000|2021-04-23 11:05:00|84.37|84.29|84.37|84.29|84.37|84.29|84.32|84.24|417
1619176200000|2021-04-23 11:10:00|84.32|84.24|84.42|84.34|84.47|84.39|84.32|84.24|2453
1619176500000|2021-04-23 11:15:00|84.37|84.29|84.37|84.29|84.42|84.29|84.32|84.24|159
1619176800000|2021-04-23 11:20:00|84.32|84.24|84.32|84.24|84.32|84.24|84.27|84.19|125
1619177100000|2021-04-23 11:25:00|84.27|84.19|84.27|84.19|84.32|84.24|84.27|84.19|59
1619177400000|2021-04-23 11:30:00|84.32|84.24|84.27|84.19|84.32|84.24|84.27|84.19|44
1619177700000|2021-04-23 11:35:00|84.32|84.24|84.27|84.19|84.32|84.24|84.27|84.19|585
1619178000000|2021-04-23 11:40:00|84.22|84.14|84.17|84.09|84.22|84.14|84.17|84.09|18
1619178300000|2021-04-23 11:45:00|84.12|84.04|84.07|83.99|84.12|84.04|84.07|83.99|588
1619178600000|2021-04-23 11:50:00|84.12|84.04|84.07|83.99|84.12|84.04|84.02|83.94|2488
1619178900000|2021-04-23 11:55:00|84.12|84.04|84.02|83.94|84.12|84.04|84.02|83.94|1049
1619179200000|2021-04-23 12:00:00|84.07|83.99|84.12|84.04|84.12|84.04|84.07|83.99|85
1619179500000|2021-04-23 12:05:00|84.17|84.09|84.12|83.99|84.22|84.14|84.02|83.94|1602
1619179800000|2021-04-23 12:10:00|84.07|84.04|84.07|83.99|84.12|84.04|83.97|83.89|899
1619180100000|2021-04-23 12:15:00|84.02|83.94|84.02|83.94|84.12|84.04|83.97|83.89|774
1619180400000|2021-04-23 12:20:00|83.97|83.89|83.92|83.79|84.02|83.94|83.87|83.79|1170
1619180700000|2021-04-23 12:25:00|83.87|83.84|83.82|83.74|83.87|83.84|83.82|83.74|445
1619181000000|2021-04-23 12:30:00|83.87|83.79|83.72|83.64|83.87|83.79|83.72|83.64|1451
1619181300000|2021-04-23 12:35:00|83.77|83.69|83.77|83.69|83.82|83.74|83.72|83.64|847
1619181600000|2021-04-23 12:40:00|83.82|83.74|83.72|83.64|83.87|83.79|83.72|83.64|1599
1619181900000|2021-04-23 12:45:00|83.77|83.69|83.72|83.64|83.77|83.69|83.72|83.64|728
1619182200000|2021-04-23 12:50:00|83.67|83.59|83.62|83.54|83.67|83.59|83.62|83.54|358
1619182500000|2021-04-23 12:55:00|83.67|83.59|83.62|83.54|83.67|83.59|83.62|83.54|2079
1619182800000|2021-04-23 13:00:00|83.67|83.59|83.62|83.54|83.67|83.59|83.62|83.49|398
1619183100000|2021-04-23 13:05:00|83.67|83.59|83.62|83.54|83.67|83.59|83.62|83.54|588
1619183400000|2021-04-23 13:10:00|83.67|83.59|83.82|83.74|83.87|83.79|83.67|83.59|710
1619183700000|2021-04-23 13:15:00|83.87|83.79|83.82|83.74|83.87|83.79|83.82|83.69|127
1619184000000|2021-04-23 13:20:00|83.77|83.69|83.72|83.64|83.77|83.69|83.72|83.64|278
1619184300000|2021-04-23 13:25:00|83.77|83.69|83.72|83.64|83.77|83.69|83.67|83.59|624
1619184600000|2021-04-23 13:30:00|83.67|83.59|83.72|83.64|83.82|83.74|83.47|83.39|3928
1619184900000|2021-04-23 13:35:00|83.77|83.69|83.82|83.74|83.92|83.84|83.62|83.54|8004
1619185200000|2021-04-23 13:40:00|83.77|83.69|83.82|83.74|83.87|83.79|83.77|83.64|335
1619185500000|2021-04-23 13:45:00|83.77|83.69|83.87|83.79|83.87|83.79|83.67|83.59|1244
1619185800000|2021-04-23 13:50:00|83.92|83.84|83.92|83.79|83.97|83.89|83.82|83.74|670
1619186100000|2021-04-23 13:55:00|83.87|83.84|83.97|83.89|84.02|83.94|83.87|83.79|1196
1619186400000|2021-04-23 14:00:00|84.02|83.94|84.02|83.94|84.02|83.94|83.97|83.89|736
1619186700000|2021-04-23 14:05:00|83.97|83.89|84.07|83.99|84.17|84.09|83.97|83.89|1182
1619187000000|2021-04-23 14:10:00|84.02|83.94|84.17|84.09|84.27|84.19|83.97|83.89|7442
1619187300000|2021-04-23 14:15:00|84.22|84.14|84.12|84.04|84.27|84.19|84.12|83.99|1708
1619187600000|2021-04-23 14:20:00|84.17|84.09|84.22|84.14|84.32|84.19|84.17|84.04|2536
1619187900000|2021-04-23 14:25:00|84.27|84.19|84.42|84.34|84.42|84.34|84.27|84.19|831
1619188200000|2021-04-23 14:30:00|84.37|84.29|84.42|84.34|84.47|84.39|84.37|84.29|2641
1619188500000|2021-04-23 14:35:00|84.47|84.39|84.42|84.34|84.47|84.39|84.37|84.29|1670
1619188800000|2021-04-23 14:40:00|84.47|84.39|84.47|84.39|84.52|84.44|84.42|84.34|7591
1619189100000|2021-04-23 14:45:00|84.42|84.34|84.47|84.39|84.47|84.39|84.42|84.34|974
1619189400000|2021-04-23 14:50:00|84.42|84.34|84.37|84.29|84.47|84.39|84.37|84.29|847
1619189700000|2021-04-23 14:55:00|84.42|84.34|84.37|84.29|84.42|84.34|84.37|84.24|858
1619190000000|2021-04-23 15:00:00|84.32|84.24|84.47|84.39|84.47|84.39|84.32|84.24|1802
1619190300000|2021-04-23 15:05:00|84.42|84.34|84.42|84.34|84.47|84.39|84.42|84.34|136
1619190600000|2021-04-23 15:10:00|84.37|84.29|84.42|84.34|84.42|84.34|84.37|84.29|566
1619190900000|2021-04-23 15:15:00|84.47|84.39|84.47|84.39|84.52|84.44|84.42|84.34|553
1619191200000|2021-04-23 15:20:00|84.42|84.34|84.37|84.29|84.42|84.34|84.37|84.29|2221
1619191500000|2021-04-23 15:25:00|84.32|84.24|84.27|84.19|84.32|84.24|84.27|84.19|1548
1619191800000|2021-04-23 15:30:00|84.32|84.24|84.42|84.34|84.42|84.34|84.27|84.19|2706
1619192100000|2021-04-23 15:35:00|84.47||84.42||84.47||84.42||1081
1619192400000|2021-04-23 15:40:00|84.37|84.29|84.32|84.24|84.37|84.29|84.32|84.24|642
1619192700000|2021-04-23 15:45:00|84.37|84.29|84.37|84.29|84.37|84.29|84.37|84.29|271
1619193000000|2021-04-23 15:50:00|84.42|84.34|84.42|84.29|84.42|84.34|84.42|84.29|227
1619193300000|2021-04-23 15:55:00|84.37||84.37||84.37||84.37||15
1619193600000|2021-04-23 16:00:00|84.32|84.24|84.37|84.29|84.47|84.39|84.32|84.24|1472
1619193900000|2021-04-23 16:05:00|84.42||84.42||84.42||84.42||97
1619194200000|2021-04-23 16:10:00||84.34||84.29||84.34||84.29|9
1619194500000|2021-04-23 16:15:00|84.37|84.34|84.37|84.29|84.37|84.34|84.37|84.29|32
1619194800000|2021-04-23 16:20:00|||||||||9
1619195100000|2021-04-23 16:25:00|||||||||80
1619195400000|2021-04-23 16:30:00|||||||||122
1619195700000|2021-04-23 16:35:00|||||||||600
1619196300000|2021-04-23 16:45:00|84.42|84.34|84.42|84.34|84.42|84.34|84.42|84.29|192
1619196600000|2021-04-23 16:50:00|84.47|84.39|84.42|84.34|84.47|84.39|84.42|84.34|300
1619196900000|2021-04-23 16:55:00|84.37|84.29|84.42|84.29|84.42|84.29|84.37|84.29|235
1619197200000|2021-04-23 17:00:00|84.37|84.34|84.37|84.29|84.42|84.34|84.37|84.29|20
1619197800000|2021-04-23 17:10:00|||||||||16
1619198700000|2021-04-23 17:25:00|84.42||84.42||84.42||84.37||65
1619199000000|2021-04-23 17:30:00||84.34||84.34||84.34||84.29|0
1619199300000|2021-04-23 17:35:00|||||||||120
1619199600000|2021-04-23 17:40:00|||||||||200
1619199900000|2021-04-23 17:45:00|84.37|84.29|84.42|84.29|84.42|84.29|84.37|84.29|15
1619200200000|2021-04-23 17:50:00|84.37||84.37||84.42||84.37||0
1619200800000|2021-04-23 18:00:00|84.42||84.37||84.42||84.37||0
1619201100000|2021-04-23 18:05:00|84.42||84.42||84.42||84.37||0
1619201400000|2021-04-23 18:10:00||84.34||84.29||84.34||84.29|0
1619201700000|2021-04-23 18:15:00|84.37|84.24|84.37|84.24|84.37|84.29|84.37|84.24|22
1619202000000|2021-04-23 18:20:00|84.32|84.29|84.32|84.24|84.32|84.29|84.32|84.24|6
1619202300000|2021-04-23 18:25:00||84.19||84.24||84.24||84.19|6
1619202600000|2021-04-23 18:30:00||84.19||84.24||84.24||84.19|14
1619202900000|2021-04-23 18:35:00|84.37|84.29|84.37|84.24|84.37|84.29|84.37|84.24|50
1619203200000|2021-04-23 18:40:00|84.42|84.29|84.42|84.29|84.42|84.29|84.42|84.29|200
1619203800000|2021-04-23 18:50:00||84.34||84.34||84.34||84.29|5
1619204100000|2021-04-23 18:55:00||84.29||84.29||84.34||84.29|230
1619204400000|2021-04-23 19:00:00||84.34||84.29||84.34||84.29|78
1619204700000|2021-04-23 19:05:00||84.34||84.34||84.34||84.29|87
1619205000000|2021-04-23 19:10:00||84.29||84.34||84.34||84.29|22
1619205300000|2021-04-23 19:15:00|84.47|84.39|84.47|84.39|84.47|84.39|84.47|84.34|200
1619205600000|2021-04-23 19:20:00||84.34||84.34||84.39||84.34|9
1619205900000|2021-04-23 19:25:00||84.39||84.39||84.39||84.34|17
1619206200000|2021-04-23 19:30:00|84.52|84.44|84.52|84.44|84.52|84.44|84.52|84.39|256
1619206500000|2021-04-23 19:35:00|||||||||12
1619206800000|2021-04-23 19:40:00|84.47|84.39|84.47|84.39|84.47|84.39|84.47|84.39|26
1619207100000|2021-04-23 19:45:00|84.42|84.34|84.57|84.44|84.57|84.44|84.42|84.34|441
1619207400000|2021-04-23 19:50:00|84.52|84.39|84.47|84.34|84.52|84.39|84.42|84.34|30
1619207700000|2021-04-23 19:55:00|84.42|84.29|84.42|84.29|84.42|84.34|84.37|84.24|162
1619416800000|2021-04-26 06:00:00|84.57|84.44|84.67|84.54|84.67|84.59|84.57|84.44|8
1619417100000|2021-04-26 06:05:00|84.62|84.49|84.62|84.49|84.67|84.54|84.62|84.49|15
1619417400000|2021-04-26 06:10:00|84.67|84.54|84.72|84.64|84.72|84.64|84.67|84.54|54
1619417700000|2021-04-26 06:15:00|84.77|84.69|84.87|84.74|84.87|84.74|84.77|84.69|69
1619418000000|2021-04-26 06:20:00|84.97|84.79|84.87|84.79|84.97|84.89|84.82|84.74|515
1619418300000|2021-04-26 06:25:00|84.92|84.84|84.97|84.84|84.97|84.84|84.92|84.84|43
1619418600000|2021-04-26 06:30:00|85.02|84.89|85.02|84.94|85.07|84.94|85.02|84.89|94
1619418900000|2021-04-26 06:35:00|84.97|84.84|84.92|84.79|84.97|84.89|84.92|84.79|107
1619419200000|2021-04-26 06:40:00|84.82|84.84|84.87|84.74|84.87|84.84|84.82|84.74|105
1619419500000|2021-04-26 06:45:00|84.82|84.69|84.82|84.69|84.87|84.69|84.82|84.69|0
1619419800000|2021-04-26 06:50:00|84.72|84.74|84.72|84.59|84.72|84.74|84.67|84.59|97
1619420100000|2021-04-26 06:55:00|84.67|84.54|84.62|84.54|84.67|84.59|84.62|84.49|55
1619420400000|2021-04-26 07:00:00|84.72|84.59|84.37|84.29|84.77|84.69|84.37|84.29|1633
1619420700000|2021-04-26 07:05:00|84.32|84.24|84.27|84.14|84.42|84.34|84.27|84.14|2125
1619421000000|2021-04-26 07:10:00|84.22|84.19|84.17|84.04|84.27|84.19|84.07|83.99|2676
1619421300000|2021-04-26 07:15:00|84.12|84.09|84.02|83.94|84.27|84.19|83.97|83.89|705
1619421600000|2021-04-26 07:20:00|83.97|83.89|83.97|83.89|84.02|83.94|83.87|83.79|794
1619421900000|2021-04-26 07:25:00|84.02|83.94|84.27|84.19|84.37|84.29|83.97|83.89|3645
1619422200000|2021-04-26 07:30:00|84.22|84.14|84.32|84.19|84.37|84.29|84.22|84.14|202
1619422500000|2021-04-26 07:35:00|84.27|84.24|84.32|84.24|84.32|84.24|84.12|84.04|699
1619422800000|2021-04-26 07:40:00|84.37|84.29|84.67|84.59|84.67|84.59|84.37|84.29|1559
1619423100000|2021-04-26 07:45:00|84.72|84.54|85.02|84.94|85.02|84.94|84.67|84.54|2197
1619423400000|2021-04-26 07:50:00|84.97|84.89|84.92|84.84|85.02|84.94|84.87|84.79|1258
1619423700000|2021-04-26 07:55:00|84.97|84.89|85.22|85.09|85.22|85.14|84.97|84.89|2874
1619424000000|2021-04-26 08:00:00|85.27|85.14|85.47|85.39|85.52|85.44|85.17|85.09|2643
1619424300000|2021-04-26 08:05:00|85.42|85.34|85.32|85.19|85.47|85.39|85.27|85.19|2368
1619424600000|2021-04-26 08:10:00|85.27|85.24|85.32|85.24|85.32|85.24|85.12|85.04|1561
1619424900000|2021-04-26 08:15:00|85.27|85.19|85.42|85.34|85.47|85.39|85.22|85.14|1728
1619425200000|2021-04-26 08:20:00|85.37|85.29|85.42|85.29|85.42|85.34|85.12|84.99|2051
1619425500000|2021-04-26 08:25:00|85.37|85.34|85.42|85.34|85.47|85.34|85.27|85.19|2155
1619425800000|2021-04-26 08:30:00|85.37|85.29|85.27|85.19|85.42|85.34|85.17|85.09|1347
1619426100000|2021-04-26 08:35:00|85.32|85.24|85.17|85.09|85.37|85.29|85.12|85.04|2180
1619426400000|2021-04-26 08:40:00|85.12|85.04|85.12|84.99|85.27|85.19|85.07|84.99|1203
1619426700000|2021-04-26 08:45:00|85.07|85.04|85.37|85.29|85.37|85.29|85.07|84.94|1524
1619427000000|2021-04-26 08:50:00|85.32|85.24|85.22|85.09|85.37|85.29|85.22|85.09|883
1619427300000|2021-04-26 08:55:00|85.17|85.14|85.32|85.19|85.32|85.24|85.07|84.99|2253
1619427600000|2021-04-26 09:00:00|85.27|85.14|85.32|85.24|85.32|85.24|85.27|85.14|378
1619427900000|2021-04-26 09:05:00|85.27|85.19|85.42|85.34|85.47|85.39|85.27|85.19|436
1619428200000|2021-04-26 09:10:00|85.37|85.29|85.47|85.39|85.47|85.39|85.37|85.29|939
1619428500000|2021-04-26 09:15:00|85.62|85.54|85.67|85.59|85.67|85.59|85.57|85.49|4129
1619428800000|2021-04-26 09:20:00|85.72|85.64|85.92|85.79|85.97|85.89|85.67|85.59|6334
1619429100000|2021-04-26 09:25:00|85.87|85.74|85.97|85.89|86.07|85.99|85.82|85.74|1961
1619429400000|2021-04-26 09:30:00|85.92|85.84|85.97|85.89|86.02|85.94|85.87|85.74|3939
1619429700000|2021-04-26 09:35:00|86.02|85.94|85.97|85.89|86.02|85.94|85.82|85.69|2924
1619430000000|2021-04-26 09:40:00|85.92|85.84|85.97|85.89|85.97|85.89|85.82|85.74|1708
1619430300000|2021-04-26 09:45:00|86.02|85.94|85.92|85.84|86.02|85.94|85.92|85.84|824
1619430600000|2021-04-26 09:50:00|85.87|85.79|85.77|85.69|85.92|85.84|85.77|85.69|1279
1619430900000|2021-04-26 09:55:00|85.82|85.74|85.82|85.74|85.92|85.84|85.72|85.64|3554
1619431200000|2021-04-26 10:00:00|85.87|85.79|85.77|85.69|85.87|85.79|85.62|85.54|5209
1619431500000|2021-04-26 10:05:00|85.82|85.74|86.02|85.94|86.02|85.94|85.82|85.74|1330
1619431800000|2021-04-26 10:10:00|86.07|85.89|86.02|85.94|86.07|85.99|85.97|85.89|2970
1619432100000|2021-04-26 10:15:00|86.07|85.99|85.82|85.74|86.07|85.99|85.82|85.74|2136
1619432400000|2021-04-26 10:20:00|85.87|85.69|85.92|85.84|85.97|85.89|85.82|85.69|3917
1619432700000|2021-04-26 10:25:00|85.97|85.89|85.87|85.79|85.97|85.89|85.87|85.79|346
1619433000000|2021-04-26 10:30:00|85.92|85.84|85.97|85.89|86.02|85.94|85.87|85.79|1368
1619433300000|2021-04-26 10:35:00|86.02|85.94|85.97|85.89|86.02|85.94|85.97|85.89|428
1619433600000|2021-04-26 10:40:00|86.02|85.94|86.07|85.99|86.07|85.99|85.92|85.84|773
1619433900000|2021-04-26 10:45:00|86.02|85.94|86.07|85.99|86.07|85.99|86.02|85.94|592
1619434200000|2021-04-26 10:50:00|86.12|86.04|86.07|85.99|86.12|86.04|86.02|85.94|2531
1619434500000|2021-04-26 10:55:00|86.12|86.04|86.07|85.99|86.22|86.14|86.07|85.99|4296
1619434800000|2021-04-26 11:00:00|86.12|86.04|86.17|86.09|86.22|86.14|86.12|86.04|3656
1619435100000|2021-04-26 11:05:00|86.22|86.14|86.42|86.34|86.42|86.34|86.22|86.14|2154
1619435400000|2021-04-26 11:10:00|86.47|86.39|86.57|86.49|86.57|86.49|86.42|86.34|2942
1619435700000|2021-04-26 11:15:00|86.62|86.54|86.57|86.49|86.72|86.64|86.52|86.44|4089
1619436000000|2021-04-26 11:20:00|86.62|86.54|86.52|86.44|86.62|86.54|86.52|86.44|1851
1619436300000|2021-04-26 11:25:00|86.57|86.49|86.52|86.39|86.62|86.49|86.52|86.39|1399
1619436600000|2021-04-26 11:30:00|86.47|86.34|86.47|86.34|86.52|86.44|86.42|86.34|1188
1619436900000|2021-04-26 11:35:00|86.42|86.39|86.37|86.29|86.42|86.39|86.37|86.24|717
1619437200000|2021-04-26 11:40:00|86.32|86.24|86.37|86.29|86.42|86.34|86.27|86.14|2531
1619437500000|2021-04-26 11:45:00|86.32|86.24|86.47|86.39|86.47|86.39|86.32|86.24|1171
1619437800000|2021-04-26 11:50:00|86.52|86.44|86.52|86.39|86.57|86.49|86.47|86.39|1444
1619438100000|2021-04-26 11:55:00|86.57|86.44|86.47|86.39|86.57|86.49|86.47|86.39|80
1619438400000|2021-04-26 12:00:00|86.42|86.34|86.57|86.49|86.57|86.49|86.42|86.34|644
1619438700000|2021-04-26 12:05:00|86.52|86.44|86.57|86.49|86.57|86.49|86.52|86.44|341
1619439000000|2021-04-26 12:10:00|86.52|86.44|86.62|86.54|86.62|86.54|86.52|86.44|973
1619439300000|2021-04-26 12:15:00|86.57|86.49|86.72|86.64|86.72|86.64|86.57|86.49|1916
1619439600000|2021-04-26 12:20:00|86.67|86.59|86.52|86.44|86.67|86.59|86.42|86.34|2148
1619439900000|2021-04-26 12:25:00|86.47|86.39|86.57|86.49|86.62|86.54|86.47|86.39|893
1619440200000|2021-04-26 12:30:00|86.62|86.44|86.47|86.39|86.62|86.44|86.42|86.34|1041
1619440500000|2021-04-26 12:35:00|86.52|86.34|86.52|86.44|86.57|86.49|86.42|86.34|651
1619440800000|2021-04-26 12:40:00|86.57|86.34|86.47|86.39|86.57|86.49|86.37|86.29|3783
1619441100000|2021-04-26 12:45:00|86.42|86.34|86.32|86.24|86.42|86.34|86.27|86.19|1350
1619441400000|2021-04-26 12:50:00|86.37|86.29|86.27|86.19|86.37|86.29|86.27|86.19|1583
1619441700000|2021-04-26 12:55:00|86.22|86.14|86.17|86.09|86.22|86.14|86.17|86.09|2340
1619442000000|2021-04-26 13:00:00|86.12|86.04|86.12|86.04|86.17|86.09|86.12|86.04|1027
1619442300000|2021-04-26 13:05:00|86.07|85.99|86.22|86.14|86.22|86.14|86.07|85.99|1859
1619442600000|2021-04-26 13:10:00|86.17|86.09|86.22|86.14|86.27|86.19|86.17|86.09|200
1619442900000|2021-04-26 13:15:00|86.27|86.19|86.37|86.29|86.37|86.29|86.27|86.19|2765
1619443200000|2021-04-26 13:20:00|86.32|86.24|86.37|86.29|86.42|86.34|86.32|86.24|2090
1619443500000|2021-04-26 13:25:00|86.32|86.24|86.27|86.19|86.37|86.29|86.22|86.14|3913
1619443800000|2021-04-26 13:30:00|86.22|86.14|86.62|86.49|86.62|86.54|86.22|86.14|3894
1619444100000|2021-04-26 13:35:00|86.57|86.54|86.62|86.54|86.72|86.64|86.57|86.49|3552
1619444400000|2021-04-26 13:40:00|86.67|86.59|86.82|86.74|86.87|86.79|86.62|86.54|2692
1619444700000|2021-04-26 13:45:00|86.87|86.79|86.92|86.84|86.92|86.84|86.77|86.69|3136
1619445000000|2021-04-26 13:50:00|86.87|86.79|86.77|86.69|86.92|86.84|86.67|86.54|1134
1619445300000|2021-04-26 13:55:00|86.82|86.64|86.77|86.69|86.87|86.79|86.72|86.64|1573
1619445600000|2021-04-26 14:00:00|86.82|86.64|86.77|86.64|86.82|86.69|86.72|86.64|1673
1619445900000|2021-04-26 14:05:00|86.72|86.69|86.77|86.69|86.77|86.69|86.72|86.64|1812
1619446200000|2021-04-26 14:10:00|86.82|86.64|86.82|86.74|86.82|86.74|86.72|86.64|1959
1619446500000|2021-04-26 14:15:00|86.77|86.69|86.77|86.69|86.87|86.79|86.72|86.64|3127
1619446800000|2021-04-26 14:20:00|86.72|86.64|86.72|86.64|86.77|86.69|86.72|86.59|1966
1619447100000|2021-04-26 14:25:00|86.77|86.69|86.87|86.79|86.87|86.79|86.77|86.69|6586
1619447400000|2021-04-26 14:30:00|86.82|86.74|86.82|86.74|86.87|86.79|86.82|86.74|146
1619447700000|2021-04-26 14:35:00|86.87|86.79|86.77|86.69|86.87|86.79|86.72|86.64|7199
1619448000000|2021-04-26 14:40:00|86.72|86.64|86.72|86.59|86.77|86.69|86.67|86.59|449
1619448300000|2021-04-26 14:45:00|86.67|86.64|86.62|86.54|86.67|86.64|86.62|86.54|13076
1619448600000|2021-04-26 14:50:00|86.67|86.59|86.57|86.49|86.72|86.64|86.57|86.49|4523
1619448900000|2021-04-26 14:55:00|86.52|86.44|86.62|86.54|86.62|86.54|86.52|86.44|2132
1619449200000|2021-04-26 15:00:00|86.57|86.49|86.77|86.69|86.77|86.69|86.57|86.49|5247
1619449500000|2021-04-26 15:05:00|86.72|86.64|86.77|86.69|86.77|86.69|86.72|86.64|861
1619449800000|2021-04-26 15:10:00|86.72|86.64|86.77|86.64|86.77|86.69|86.72|86.64|2253
1619450100000|2021-04-26 15:15:00|86.72|86.69|86.77|86.69|86.77|86.69|86.67|86.59|4139
1619450400000|2021-04-26 15:20:00|86.82|86.74|86.82|86.74|86.82|86.74|86.77|86.69|2093
1619450700000|2021-04-26 15:25:00|86.77|86.69|86.72|86.64|86.82|86.69|86.67|86.59|3585
1619451000000|2021-04-26 15:30:00|86.77|86.69|86.72|86.64|86.82|86.74|86.67|86.59|8341
1619451300000|2021-04-26 15:35:00|86.67|86.59|86.62|86.54|86.67|86.64|86.62|86.54|2953
1619451600000|2021-04-26 15:40:00|86.57|86.49|86.62|86.49|86.62|86.54|86.57|86.49|893
1619451900000|2021-04-26 15:45:00||86.54||86.54||86.54||86.54|68
1619452200000|2021-04-26 15:50:00|86.57|86.49|86.52|86.44|86.62|86.49|86.52|86.44|754
1619452500000|2021-04-26 15:55:00||86.39||86.39||86.39||86.39|5963
1619452800000|2021-04-26 16:00:00||86.44||86.44||86.44||86.44|1
1619453100000|2021-04-26 16:05:00|||||||||27
1619453400000|2021-04-26 16:10:00|86.47|86.39|86.52|86.44|86.52|86.44|86.47|86.39|425
1619453700000|2021-04-26 16:15:00|86.47|86.39|86.52|86.39|86.52|86.44|86.47|86.39|943
1619454000000|2021-04-26 16:20:00||86.44||86.44||86.44||86.39|23
1619454300000|2021-04-26 16:25:00||86.39||86.39||86.44||86.39|250
1619454600000|2021-04-26 16:30:00|86.47||86.47||86.47||86.47||0
1619454900000|2021-04-26 16:35:00|||||||||50
1619455500000|2021-04-26 16:45:00|86.42|86.34|86.47|86.39|86.47|86.39|86.42|86.34|209
1619456100000|2021-04-26 16:55:00|86.42|86.34|86.42|86.34|86.42|86.34|86.42|86.34|64
1619456400000|2021-04-26 17:00:00|86.47|86.39|86.47|86.39|86.47|86.39|86.47|86.39|80
1619456700000|2021-04-26 17:05:00||86.34||86.34||86.34||86.34|7
1619457000000|2021-04-26 17:10:00||86.39||86.34||86.39||86.34|0
1619457300000|2021-04-26 17:15:00|86.42|86.39|86.42|86.34|86.42|86.39|86.37|86.29|746
1619458800000|2021-04-26 17:40:00|86.52|86.44|86.52|86.44|86.52|86.44|86.52|86.44|100
1619459100000|2021-04-26 17:45:00||86.39||86.39||86.44||86.39|59
1619459700000|2021-04-26 17:55:00|86.47||86.47||86.47||86.47||0
1619460600000|2021-04-26 18:10:00||86.34||86.34||86.34||86.34|224
1619460900000|2021-04-26 18:15:00||86.39||86.34||86.39||86.34|0
1619461200000|2021-04-26 18:20:00||86.39||86.34||86.39||86.34|0
1619461500000|2021-04-26 18:25:00||86.39||86.39||86.39||86.34|9
1619461800000|2021-04-26 18:30:00||86.34||86.34||86.39||86.34|47
1619462100000|2021-04-26 18:35:00||86.39||86.34||86.39||86.34|0
1619462400000|2021-04-26 18:40:00||86.39||86.34||86.39||86.34|0
1619462700000|2021-04-26 18:45:00||86.39||86.34||86.39||86.34|1
1619463000000|2021-04-26 18:50:00||86.39||86.39||86.39||86.34|0
1619463300000|2021-04-26 18:55:00||86.34||86.39||86.39||86.34|16
1619464200000|2021-04-26 19:10:00|||||||||28
1619464500000|2021-04-26 19:15:00|86.52|86.44|86.52|86.44|86.52|86.44|86.47|86.44|12
1619464800000|2021-04-26 19:20:00||86.39||86.44||86.44||86.39|383
1619465100000|2021-04-26 19:25:00|86.57|86.39|86.42|86.29|86.57|86.44|86.42|86.29|509
1619465400000|2021-04-26 19:30:00|86.37|86.34|86.42|86.29|86.42|86.34|86.37|86.29|0
1619465700000|2021-04-26 19:35:00|86.47|86.34|86.42|86.34|86.47|86.34|86.42|86.29|2
1619466000000|2021-04-26 19:40:00|86.47||86.42||86.47||86.42||0
1619466300000|2021-04-26 19:45:00|86.47|86.39|86.42|86.29|86.47|86.39|86.42|86.29|252
1619466600000|2021-04-26 19:50:00|86.52|86.34|86.47|86.39|86.52|86.39|86.42|86.34|159
1619466900000|2021-04-26 19:55:00|86.42|86.34|86.52|86.34|86.52|86.39|86.42|86.34|345
1619503200000|2021-04-27 06:00:00|86.52|86.39|86.72|86.59|86.82|86.69|86.52|86.39|178
1619503500000|2021-04-27 06:05:00|86.67|86.64|86.77|86.69|86.77|86.69|86.52|86.44|87
1619503800000|2021-04-27 06:10:00|86.82|86.64|86.77|86.64|86.82|86.69|86.77|86.64|77
1619504100000|2021-04-27 06:15:00|86.72|86.59|86.67|86.59|86.72|86.59|86.67|86.59|6
1619504400000|2021-04-27 06:20:00|86.62|86.54|86.62|86.54|86.62|86.54|86.62|86.54|5
1619504700000|2021-04-27 06:25:00|86.72|86.59|86.72|86.64|86.72|86.64|86.72|86.59|65
1619505000000|2021-04-27 06:30:00||86.59||86.59||86.59||86.59|1
1619505300000|2021-04-27 06:35:00|86.67|86.64|86.77|86.64|86.77|86.64|86.67|86.64|53
1619505600000|2021-04-27 06:40:00|86.72|86.69|86.72|86.59|86.72|86.69|86.72|86.59|54
1619505900000|2021-04-27 06:45:00|86.67||86.67||86.72||86.67||0
1619506200000|2021-04-27 06:50:00|86.62|86.54|86.62|86.54|86.67|86.59|86.62|86.54|527
1619506500000|2021-04-27 06:55:00|86.67|86.59|86.67|86.59|86.72|86.59|86.67|86.59|53
1619506800000|2021-04-27 07:00:00|86.62|86.54|86.62|86.54|86.72|86.59|86.52|86.44|1341
1619507100000|2021-04-27 07:05:00|86.57|86.49|86.27|86.19|86.57|86.49|86.27|86.19|1263
1619507400000|2021-04-27 07:10:00|86.32|86.24|86.22|86.14|86.42|86.34|86.22|86.14|1927
1619507700000|2021-04-27 07:15:00|86.27|86.19|86.62|86.54|86.67|86.59|86.27|86.19|1126
1619508000000|2021-04-27 07:20:00|86.57|86.49|86.52|86.44|86.62|86.54|86.42|86.34|1119
1619508300000|2021-04-27 07:25:00|86.57|86.49|86.32|86.24|86.62|86.54|86.32|86.24|920
1619508600000|2021-04-27 07:30:00|86.37|86.29|86.47|86.39|86.47|86.39|86.27|86.14|430
1619508900000|2021-04-27 07:35:00|86.42|86.34|86.37|86.29|86.47|86.34|86.32|86.24|123
1619509200000|2021-04-27 07:40:00|86.32|86.24|86.22|86.14|86.42|86.29|86.22|86.14|122
1619509500000|2021-04-27 07:45:00|86.27|86.19|86.22|86.14|86.27|86.19|86.22|86.14|614
1619509800000|2021-04-27 07:50:00|86.27|86.19|86.42|86.34|86.42|86.34|86.27|86.19|1307
1619510100000|2021-04-27 07:55:00|86.47|86.39|86.42|86.34|86.52|86.44|86.32|86.24|2283
1619510400000|2021-04-27 08:00:00|86.47|86.39|86.57|86.49|86.57|86.49|86.37|86.29|880
1619510700000|2021-04-27 08:05:00|86.52|86.44|86.57|86.49|86.72|86.64|86.52|86.44|1062
1619511000000|2021-04-27 08:10:00|86.62|86.54|86.57|86.49|86.62|86.54|86.52|86.44|443
1619511300000|2021-04-27 08:15:00|86.52|86.44|86.47|86.39|86.57|86.49|86.42|86.34|504
1619511600000|2021-04-27 08:20:00|86.42|86.34|86.42|86.29|86.47|86.39|86.27|86.19|1279
1619511900000|2021-04-27 08:25:00|86.37|86.34|86.52|86.44|86.57|86.49|86.27|86.19|628
1619512200000|2021-04-27 08:30:00|86.57|86.49|86.62|86.54|86.62|86.54|86.52|86.44|188
1619512500000|2021-04-27 08:35:00|86.67|86.59|86.42|86.34|86.67|86.59|86.42|86.34|1260
1619512800000|2021-04-27 08:40:00|86.47|86.39|86.37|86.29|86.47|86.39|86.37|86.24|260
1619513100000|2021-04-27 08:45:00|86.32|86.24|86.47|86.34|86.47|86.34|86.32|86.24|39
1619513400000|2021-04-27 08:50:00|86.52|86.39|86.42|86.34|86.57|86.49|86.42|86.34|1238
1619513700000|2021-04-27 08:55:00|86.37|86.29|86.47|86.39|86.47|86.39|86.37|86.24|771
1619514000000|2021-04-27 09:00:00|86.42|86.34|86.42|86.34|86.52|86.44|86.42|86.34|142
1619514300000|2021-04-27 09:05:00|86.47|86.39|86.62|86.54|86.62|86.54|86.47|86.39|195
1619514600000|2021-04-27 09:10:00|86.57|86.49|86.37|86.29|86.57|86.49|86.37|86.29|357
1619514900000|2021-04-27 09:15:00|86.42|86.34|86.42|86.34|86.47|86.39|86.37|86.24|152
1619515200000|2021-04-27 09:20:00|86.47|86.39|86.27|86.19|86.52|86.44|86.27|86.19|119
1619515500000|2021-04-27 09:25:00|86.32|86.24|86.37|86.29|86.37|86.29|86.27|86.24|141
1619515800000|2021-04-27 09:30:00|86.32|86.24|86.27|86.19|86.32|86.24|86.22|86.14|1864
1619516100000|2021-04-27 09:35:00|86.32|86.24|86.27|86.19|86.37|86.29|86.27|86.19|195
1619516400000|2021-04-27 09:40:00|86.32|86.24|86.22|86.14|86.32|86.24|86.22|86.14|2521
1619516700000|2021-04-27 09:45:00|86.17|86.09|86.27|86.19|86.27|86.19|86.12|86.04|1652
1619517000000|2021-04-27 09:50:00|86.32|86.24|86.12|86.04|86.32|86.24|86.07|85.99|4082
1619517300000|2021-04-27 09:55:00|86.17|86.09|86.17|86.09|86.22|86.14|86.12|85.99|3004
1619517600000|2021-04-27 10:00:00|86.22|86.14|86.32|86.24|86.32|86.24|86.17|86.09|1280
1619517900000|2021-04-27 10:05:00|86.37|86.29|86.52|86.44|86.52|86.44|86.32|86.24|2221
1619518200000|2021-04-27 10:10:00|86.57|86.49|86.67|86.54|86.67|86.59|86.47|86.39|1641
1619518500000|2021-04-27 10:15:00|86.62|86.59|86.67|86.59|86.72|86.64|86.62|86.54|1338
1619518800000|2021-04-27 10:20:00|86.72|86.64|86.72|86.64|86.77|86.69|86.72|86.64|1393
1619519100000|2021-04-27 10:25:00|86.77|86.69|86.72|86.64|86.77|86.69|86.67|86.59|985
1619519400000|2021-04-27 10:30:00|86.77|86.69|86.72|86.64|86.82|86.74|86.67|86.59|1551
1619519700000|2021-04-27 10:35:00|86.77|86.69|86.82|86.74|86.82|86.74|86.72|86.64|1157
1619520000000|2021-04-27 10:40:00|86.77|86.69|86.82|86.74|86.82|86.74|86.77|86.69|1441
1619520300000|2021-04-27 10:45:00|86.87|86.79|86.87|86.79|86.87|86.79|86.82|86.74|1323
1619520600000|2021-04-27 10:50:00|86.82|86.74|86.87|86.79|86.87|86.79|86.82|86.74|1274
1619520900000|2021-04-27 10:55:00|86.92|86.84|86.92|86.84|86.92|86.84|86.82|86.74|2055
1619521200000|2021-04-27 11:00:00|86.97|86.89|86.92|86.84|87.02|86.94|86.92|86.84|4205
1619521500000|2021-04-27 11:05:00|86.97|86.89|86.87|86.79|86.97|86.89|86.87|86.79|1221
1619521800000|2021-04-27 11:10:00|86.92|86.84|86.97|86.89|86.97|86.89|86.92|86.84|1101
1619522100000|2021-04-27 11:15:00|87.02|86.94|87.17|87.09|87.17|87.09|86.97|86.89|2212
1619522400000|2021-04-27 11:20:00|87.22|87.14|87.12|87.04|87.22|87.14|87.12|87.04|1391
1619522700000|2021-04-27 11:25:00|87.17|87.09|87.32|87.19|87.32|87.24|87.12|87.04|2108
1619523000000|2021-04-27 11:30:00|87.27|87.24|87.32|87.24|87.32|87.24|87.27|87.19|462
1619523300000|2021-04-27 11:35:00|87.27|87.19|87.17|87.09|87.27|87.19|87.17|87.09|1646
1619523600000|2021-04-27 11:40:00|87.12|87.04|87.07|86.99|87.17|87.09|87.07|86.99|225
1619523900000|2021-04-27 11:45:00|87.12|87.04|87.12|87.04|87.12|87.04|87.02|86.94|622
1619524200000|2021-04-27 11:50:00|87.17|87.09|87.12|87.04|87.17|87.09|87.02|86.94|1682
1619524500000|2021-04-27 11:55:00|87.17|87.09|87.07|86.99|87.17|87.09|87.07|86.99|8893
1619524800000|2021-04-27 12:00:00|87.12|87.04|87.17|87.09|87.17|87.09|87.07|86.99|1271
1619525100000|2021-04-27 12:05:00|87.22|87.04|87.22|87.14|87.22|87.14|87.17|87.04|7984
1619525400000|2021-04-27 12:10:00|87.27|87.19|87.27|87.19|87.27|87.19|87.27|87.19|442
1619525700000|2021-04-27 12:15:00|87.32|87.24|87.37|87.29|87.47|87.39|87.32|87.24|2038
1619526000000|2021-04-27 12:20:00|87.42|87.34|87.42|87.34|87.42|87.34|87.42|87.34|625
1619526300000|2021-04-27 12:25:00|87.37|87.29|87.32|87.24|87.42|87.34|87.27|87.19|2038
1619526600000|2021-04-27 12:30:00|87.37|87.29|87.32|87.24|87.37|87.29|87.32|87.24|854
1619526900000|2021-04-27 12:35:00|87.37|87.29|87.37|87.29|87.37|87.29|87.32|87.24|877
1619527200000|2021-04-27 12:40:00|87.32|87.24|87.27|87.19|87.37|87.29|87.27|87.19|1587
1619527500000|2021-04-27 12:45:00|87.32|87.24|87.27|87.19|87.32|87.24|87.27|87.19|1092
1619527800000|2021-04-27 12:50:00|87.22|87.14|87.12|87.04|87.22|87.14|87.12|87.04|1372
1619528100000|2021-04-27 12:55:00|87.17|87.09|87.27|87.19|87.27|87.19|87.17|87.09|1165
1619528400000|2021-04-27 13:00:00|87.32|87.24|87.37|87.29|87.37|87.29|87.27|87.19|2271
1619528700000|2021-04-27 13:05:00|87.32|87.24|87.32|87.24|87.32|87.24|87.32|87.24|632
1619529000000|2021-04-27 13:10:00|87.27|87.19|87.27|87.19|87.27|87.19|87.27|87.19|10460
1619529300000|2021-04-27 13:15:00|87.32|87.24|87.42|87.34|87.52|87.44|87.32|87.24|3425
1619529600000|2021-04-27 13:20:00|87.47|87.39|87.47|87.39|87.52|87.44|87.47|87.39|2224
1619529900000|2021-04-27 13:25:00|87.52|87.44|87.52|87.44|87.57|87.49|87.47|87.39|1568
1619530200000|2021-04-27 13:30:00|87.57|87.49|87.52|87.44|87.77|87.69|87.52|87.44|3529
1619530500000|2021-04-27 13:35:00|87.47|87.39|87.32|87.24|87.52|87.44|87.27|87.19|3216
1619530800000|2021-04-27 13:40:00|87.37|87.29|87.42|87.34|87.42|87.34|87.22|87.14|2641
1619531100000|2021-04-27 13:45:00|87.37|87.29|87.37|87.29|87.37|87.29|87.22|87.14|3938
1619531400000|2021-04-27 13:50:00|87.42|87.34|87.62|87.54|87.67|87.59|87.42|87.34|2074
1619531700000|2021-04-27 13:55:00|87.67|87.59|87.62|87.54|87.67|87.59|87.62|87.54|1685
1619532000000|2021-04-27 14:00:00|87.67|87.59|87.52|87.44|87.67|87.59|87.52|87.44|1791
1619532300000|2021-04-27 14:05:00|87.57|87.49|87.67|87.59|87.72|87.64|87.57|87.49|1119
1619532600000|2021-04-27 14:10:00|87.72|87.64|87.67|87.59|87.72|87.64|87.57|87.49|2089
1619532900000|2021-04-27 14:15:00|87.62|87.54|87.52|87.44|87.62|87.54|87.52|87.44|1535
1619533200000|2021-04-27 14:20:00|87.57|87.49|87.47|87.39|87.57|87.49|87.42|87.34|802
1619533500000|2021-04-27 14:25:00|87.52|87.44|87.57|87.49|87.57|87.49|87.52|87.44|1090
1619533800000|2021-04-27 14:30:00|87.62|87.44|87.62|87.54|87.62|87.54|87.62|87.44|619
1619534100000|2021-04-27 14:35:00|87.67|87.59|87.67|87.59|87.67|87.59|87.57|87.49|2919
1619534400000|2021-04-27 14:40:00|87.62|87.54|87.82|87.74|87.82|87.74|87.62|87.54|1452
1619534700000|2021-04-27 14:45:00|87.87|87.69|87.82|87.69|87.87|87.79|87.77|87.69|1541
1619535000000|2021-04-27 14:50:00|87.77|87.74|87.77|87.69|87.87|87.79|87.72|87.64|2855
1619535300000|2021-04-27 14:55:00|87.82|87.74|87.72|87.64|87.82|87.74|87.72|87.64|1043
1619535600000|2021-04-27 15:00:00|87.67|87.59|87.67|87.59|87.72|87.64|87.67|87.59|1104
1619535900000|2021-04-27 15:05:00|87.72|87.64|87.77|87.69|87.77|87.69|87.72|87.64|1201
1619536200000|2021-04-27 15:10:00|87.82|87.64|87.82|87.74|87.82|87.74|87.77|87.64|381
1619536500000|2021-04-27 15:15:00|||||||||1115
1619536800000|2021-04-27 15:20:00|87.87|87.79|87.92|87.84|87.92|87.84|87.87|87.79|3181
1619537100000|2021-04-27 15:25:00|87.87|87.79|87.82|87.74|87.92|87.84|87.82|87.74|4320
1619537400000|2021-04-27 15:30:00|87.87|87.79|87.92|87.84|87.92|87.84|87.77|87.69|6398
1619537700000|2021-04-27 15:35:00|87.97|87.89|88.07|87.99|88.07|87.99|87.92|87.84|3385
1619538000000|2021-04-27 15:40:00|88.12|88.04|88.07|87.99|88.12|88.04|88.02|87.94|2151
1619538300000|2021-04-27 15:45:00|||||||||410
1619538600000|2021-04-27 15:50:00|||||||||910
1619538900000|2021-04-27 15:55:00|88.12|88.04|88.17|88.09|88.17|88.09|88.12|88.04|542
1619539200000|2021-04-27 16:00:00|88.22|88.14|88.17|88.09|88.22|88.14|88.17|88.09|1150
1619539500000|2021-04-27 16:05:00|88.12|88.04|88.12|88.04|88.12|88.04|88.12|88.04|281
1619539800000|2021-04-27 16:10:00|88.17|88.09|88.17|88.09|88.17|88.09|88.12|88.09|213
1619540100000|2021-04-27 16:15:00|88.12|88.04|88.12|88.04|88.12|88.04|88.12|88.04|60
1619540400000|2021-04-27 16:20:00|88.17|88.09|88.17|88.09|88.17|88.09|88.12|88.04|237
1619540700000|2021-04-27 16:25:00|88.22||88.17||88.22||88.17||188
1619541000000|2021-04-27 16:30:00||88.04||88.04||88.09||88.04|175
1619541300000|2021-04-27 16:35:00|88.12||88.12||88.12||88.12||0
1619541600000|2021-04-27 16:40:00|88.07|87.99|88.12|88.04|88.12|88.04|88.07|87.99|873
1619541900000|2021-04-27 16:45:00||87.99||88.04||88.04||87.99|384
1619542200000|2021-04-27 16:50:00|88.07|87.99|88.12|88.04|88.12|88.04|88.07|87.99|89
1619542500000|2021-04-27 16:55:00||87.99||88.04||88.04||87.99|36
1619542800000|2021-04-27 17:00:00||87.99||88.04||88.04||87.99|60
1619543100000|2021-04-27 17:05:00|88.17|88.09|88.17|88.04|88.17|88.09|88.12|88.04|127
1619543400000|2021-04-27 17:10:00|88.12|88.09|88.12|88.04|88.12|88.09|88.12|88.04|15
1619543700000|2021-04-27 17:15:00||87.99||87.99||88.04||87.99|53
1619544000000|2021-04-27 17:20:00||88.04||88.04||88.04||87.99|2
1619544300000|2021-04-27 17:25:00||87.99||88.04||88.04||87.99|44
1619544600000|2021-04-27 17:30:00|||||||||53
1619545200000|2021-04-27 17:40:00|88.17|88.09|88.17|88.09|88.17|88.09|88.17|88.04|130
1619545500000|2021-04-27 17:45:00||88.04||88.09||88.09||88.04|0
1619545800000|2021-04-27 17:50:00|||||||||1
1619546100000|2021-04-27 17:55:00|||||||||1
1619546400000|2021-04-27 18:00:00|88.12|88.04|88.12|88.04|88.12|88.04|88.12|88.04|3
1619546700000|2021-04-27 18:05:00|88.17|88.09|88.17|88.04|88.17|88.09|88.17|88.04|0
1619547000000|2021-04-27 18:10:00||88.09||88.04||88.09||88.04|10
1619547300000|2021-04-27 18:15:00||88.09||88.09||88.09||88.04|0
1619547600000|2021-04-27 18:20:00|||||||||1
1619548200000|2021-04-27 18:30:00|88.27|88.19|88.27|88.19|88.27|88.19|88.27|88.19|199
1619548500000|2021-04-27 18:35:00|88.37|88.24|88.37|88.24|88.37|88.24|88.32|88.24|528
1619548800000|2021-04-27 18:40:00|88.32|88.19|88.32|88.24|88.32|88.24|88.27|88.19|19
1619549100000|2021-04-27 18:45:00||88.19||88.24||88.24||88.19|0
1619550000000|2021-04-27 19:00:00||88.19||88.19||88.24||88.19|181
1619550300000|2021-04-27 19:05:00|88.27|88.24|88.32|88.19|88.32|88.24|88.27|88.19|30
1619550600000|2021-04-27 19:10:00||88.24||88.19||88.24||88.19|313
1619550900000|2021-04-27 19:15:00|88.27|88.24|88.32|88.19|88.32|88.24|88.27|88.19|31
1619551200000|2021-04-27 19:20:00||88.24||88.24||88.24||88.19|125
1619551500000|2021-04-27 19:25:00|||||||||3
1619551800000|2021-04-27 19:30:00||88.19||88.24||88.24||88.19|10
1619552100000|2021-04-27 19:35:00||88.19||88.24||88.24||88.19|1
1619552400000|2021-04-27 19:40:00|88.37|88.19|88.27|88.19|88.37|88.19|88.27|88.19|609
1619552700000|2021-04-27 19:45:00|88.32||88.27||88.32||88.27||270
1619553000000|2021-04-27 19:50:00|88.32|88.24|88.37|88.24|88.37|88.24|88.32|88.24|183
1619553300000|2021-04-27 19:55:00|88.32|88.29|88.32|88.24|88.37|88.29|88.32|88.24|479
1619589300000|2021-04-28 05:55:00|88.54|88.12|88.74|88.52|88.94|88.52|88.54|88.12|267
1619589600000|2021-04-28 06:00:00|88.69|88.47|88.67|88.59|88.69|88.59|88.52|88.37|561
1619589900000|2021-04-28 06:05:00|88.72|88.64|88.77|88.69|88.82|88.69|88.72|88.64|361
1619590200000|2021-04-28 06:10:00|88.72|88.64|88.72|88.59|88.72|88.64|88.72|88.59|122
1619590500000|2021-04-28 06:15:00|88.77|88.64|88.77|88.69|88.77|88.69|88.77|88.64|255
1619590800000|2021-04-28 06:20:00|88.82|88.74|88.87|88.79|88.87|88.79|88.77|88.69|690
1619591100000|2021-04-28 06:25:00|88.97|88.84|88.97|88.89|88.97|88.89|88.87|88.79|1378
1619591400000|2021-04-28 06:30:00|89.02|88.94|89.22|89.14|89.22|89.14|89.02|88.94|1194
1619591700000|2021-04-28 06:35:00|89.17|89.09|89.17|89.04|89.17|89.14|89.12|88.99|444
1619592000000|2021-04-28 06:40:00|89.12|88.99|89.07|88.94|89.12|88.99|89.07|88.94|422
1619592300000|2021-04-28 06:45:00|89.02|88.99|88.92|88.84|89.02|88.99|88.92|88.84|236
1619592600000|2021-04-28 06:50:00|88.87|88.74|88.87|88.79|88.87|88.79|88.77|88.69|516
1619592900000|2021-04-28 06:55:00|88.92|88.64|88.72|88.59|88.92|88.74|88.72|88.59|1459
1619593200000|2021-04-28 07:00:00|88.67|88.64|89.17|89.09|89.37|89.29|88.67|88.59|4838
1619593500000|2021-04-28 07:05:00|89.22|89.14|89.32|89.19|89.52|89.44|89.17|89.14|5143
1619593800000|2021-04-28 07:10:00|89.27|89.24|89.07|88.99|89.32|89.24|88.92|88.84|3896
1619594100000|2021-04-28 07:15:00|89.12|89.04|89.37|89.29|89.37|89.29|89.07|88.99|4021
1619594400000|2021-04-28 07:20:00|89.32|89.24|88.97|88.84|89.32|89.29|88.92|88.84|4106
1619594700000|2021-04-28 07:25:00|88.92|88.89|89.02|88.94|89.12|89.04|88.92|88.84|2790
1619595000000|2021-04-28 07:30:00|89.07|88.99|88.92|88.84|89.12|89.04|88.92|88.84|3905
1619595300000|2021-04-28 07:35:00|88.97|88.79|89.17|89.09|89.22|89.09|88.97|88.79|3247
1619595600000|2021-04-28 07:40:00|89.22|89.14|88.87|88.79|89.22|89.14|88.87|88.79|1664
1619595900000|2021-04-28 07:45:00|88.82|88.74|88.57|88.49|88.82|88.74|88.52|88.44|1410
1619596200000|2021-04-28 07:50:00|88.62|88.54|88.57|88.49|88.72|88.64|88.47|88.39|2876
1619596500000|2021-04-28 07:55:00|88.62|88.54|88.52|88.44|88.77|88.69|88.52|88.44|639
1619596800000|2021-04-28 08:00:00|88.47|88.39|88.42|88.34|88.47|88.44|88.27|88.19|1151
1619597100000|2021-04-28 08:05:00|88.47|88.29|88.42|88.34|88.52|88.39|88.37|88.29|749
1619597400000|2021-04-28 08:10:00|88.37|88.29|88.52|88.44|88.52|88.44|88.37|88.29|349
1619597700000|2021-04-28 08:15:00|88.47|88.39|88.42|88.34|88.47|88.39|88.37|88.29|1229
1619598000000|2021-04-28 08:20:00|88.47|88.29|88.47|88.39|88.52|88.44|88.42|88.29|999
1619598300000|2021-04-28 08:25:00|88.52|88.44|88.57|88.49|88.57|88.49|88.52|88.44|908
1619598600000|2021-04-28 08:30:00|88.62|88.54|88.47|88.39|88.62|88.54|88.47|88.34|1912
1619598900000|2021-04-28 08:35:00|88.42|88.34|88.47|88.39|88.52|88.44|88.37|88.29|919
1619599200000|2021-04-28 08:40:00|88.52|88.44|88.57|88.49|88.72|88.59|88.52|88.44|1103
1619599500000|2021-04-28 08:45:00|88.62|88.44|88.42|88.34|88.62|88.44|88.42|88.34|2158
1619599800000|2021-04-28 08:50:00|88.47|88.39|88.57|88.49|88.62|88.49|88.47|88.39|639
1619600100000|2021-04-28 08:55:00|88.62|88.54|88.77|88.69|88.77|88.69|88.62|88.54|1216
1619600400000|2021-04-28 09:00:00|88.72|88.64|88.72|88.64|88.87|88.79|88.62|88.54|2108
1619600700000|2021-04-28 09:05:00|88.67|88.59|88.57|88.44|88.67|88.59|88.52|88.39|470
1619601000000|2021-04-28 09:10:00|88.62|88.49|88.77|88.69|88.82|88.74|88.62|88.49|989
1619601300000|2021-04-28 09:15:00|88.82|88.74|88.82|88.74|88.87|88.79|88.77|88.69|1636
1619601600000|2021-04-28 09:20:00|88.77|88.69|88.72|88.64|88.82|88.74|88.67|88.59|141
1619601900000|2021-04-28 09:25:00|88.77|88.69|88.87|88.79|88.87|88.79|88.77|88.64|1204
1619602200000|2021-04-28 09:30:00|88.82|88.74|88.87|88.74|88.92|88.84|88.82|88.74|984
1619602500000|2021-04-28 09:35:00|88.92|88.79|88.97|88.89|89.02|88.94|88.87|88.74|1394
1619602800000|2021-04-28 09:40:00|89.02|88.94|89.07|88.99|89.12|89.04|88.97|88.89|1775
1619603100000|2021-04-28 09:45:00|89.12|89.04|89.02|88.94|89.22|89.14|89.02|88.94|4305
1619603400000|2021-04-28 09:50:00|89.07|88.99|89.17|89.09|89.17|89.09|89.07|88.94|513
1619603700000|2021-04-28 09:55:00|89.22|89.14|89.07|88.99|89.27|89.19|89.07|88.99|2314
1619604000000|2021-04-28 10:00:00|89.12|89.04|89.12|89.04|89.17|89.09|89.07|88.99|452
1619604300000|2021-04-28 10:05:00|89.07|88.99|89.02|88.94|89.12|89.04|89.02|88.94|1340
1619604600000|2021-04-28 10:10:00|89.07||89.02||89.07||89.02||49
1619604900000|2021-04-28 10:15:00|89.07|88.99|89.27|89.19|89.27|89.19|89.02|88.94|5029
1619605200000|2021-04-28 10:20:00|89.22|89.14|89.22|89.14|89.27|89.19|89.17|89.09|596
1619605500000|2021-04-28 10:25:00|89.27|89.19|89.22|89.14|89.27|89.19|89.07|88.99|428
1619605800000|2021-04-28 10:30:00|89.17|89.09|89.22|89.14|89.22|89.14|89.17|89.09|656
1619606100000|2021-04-28 10:35:00|89.17|89.09|89.17|89.09|89.22|89.14|89.12|89.04|1089
1619606400000|2021-04-28 10:40:00|89.12|89.04|89.17|89.04|89.17|89.09|89.07|88.99|945
1619606700000|2021-04-28 10:45:00|89.12|89.09|89.17|89.09|89.27|89.14|89.12|89.04|1126
1619607000000|2021-04-28 10:50:00|89.12|89.04|89.17|89.09|89.17|89.09|89.07|88.99|660
1619607300000|2021-04-28 10:55:00|89.22|89.14|89.27|89.14|89.27|89.19|89.12|89.04|567
1619607600000|2021-04-28 11:00:00|89.22|89.09|89.27|89.19|89.27|89.19|89.17|89.09|667
1619607900000|2021-04-28 11:05:00|89.32|89.24|89.37|89.29|89.42|89.34|89.32|89.24|1033
1619608200000|2021-04-28 11:10:00|89.42|89.34|89.37|89.29|89.42|89.34|89.37|89.29|356
1619608500000|2021-04-28 11:15:00|89.42|89.34|89.47|89.39|89.47|89.39|89.37|89.29|1410
1619608800000|2021-04-28 11:20:00|89.52|89.44|89.67|89.54|89.67|89.59|89.47|89.39|4741
1619609100000|2021-04-28 11:25:00|89.62|89.59|89.62|89.54|89.67|89.59|89.57|89.49|2389
1619609400000|2021-04-28 11:30:00|89.57|89.49|89.52|89.44|89.62|89.49|89.42|89.34|1321
1619609700000|2021-04-28 11:35:00|89.47|89.39|89.57|89.44|89.62|89.54|89.47|89.39|1268
1619610000000|2021-04-28 11:40:00|89.62|89.49|89.67|89.59|89.67|89.59|89.57|89.49|455
1619610300000|2021-04-28 11:45:00|89.62|89.54|89.82|89.74|89.82|89.74|89.62|89.54|1614
1619610600000|2021-04-28 11:50:00|89.87|89.79|89.82|89.69|89.87|89.79|89.77|89.69|1642
1619610900000|2021-04-28 11:55:00|89.77|89.74|89.77|89.69|89.82|89.74|89.77|89.69|369
1619611200000|2021-04-28 12:00:00|89.82|89.74|89.77|89.69|89.87|89.74|89.72|89.64|2645
1619611500000|2021-04-28 12:05:00|89.72|89.64|89.82|89.74|89.87|89.79|89.72|89.64|1939
1619611800000|2021-04-28 12:10:00|89.77|89.69|89.77|89.69|89.82|89.74|89.77|89.69|132
1619612100000|2021-04-28 12:15:00|89.82|89.74|89.87|89.79|89.87|89.79|89.72|89.64|2276
1619612400000|2021-04-28 12:20:00|89.92|89.74|89.62|89.54|89.92|89.74|89.57|89.49|4310
1619612700000|2021-04-28 12:25:00|89.57|89.49|89.52|89.44|89.67|89.54|89.52|89.44|4334
1619613000000|2021-04-28 12:30:00|89.47|89.39|89.42|89.34|89.57|89.49|89.42|89.34|516
1619613300000|2021-04-28 12:35:00|89.47|89.39|89.42|89.34|89.52|89.44|89.42|89.34|7193
1619613600000|2021-04-28 12:40:00|89.37|89.29|89.42|89.34|89.42|89.34|89.32|89.24|2994
1619613900000|2021-04-28 12:45:00|89.37|89.29|89.42|89.34|89.42|89.34|89.32|89.24|527
1619614200000|2021-04-28 12:50:00|89.47|89.39|89.52|89.44|89.57|89.49|89.47|89.34|2792
1619614500000|2021-04-28 12:55:00|89.57|89.49|89.57|89.49|89.62|89.54|89.57|89.44|2730
1619614800000|2021-04-28 13:00:00|89.62|89.54|89.37|89.29|89.62|89.54|89.32|89.19|12469
1619615100000|2021-04-28 13:05:00|89.42|89.34|89.42|89.34|89.52|89.44|89.42|89.34|798
1619615400000|2021-04-28 13:10:00|89.47|89.39|89.47|89.34|89.47|89.39|89.42|89.34|1511
1619615700000|2021-04-28 13:15:00|89.42|89.39|89.67|89.54|89.67|89.59|89.42|89.34|310
1619616000000|2021-04-28 13:20:00|89.62|89.59|89.67|89.54|89.72|89.64|89.62|89.54|1021
1619616300000|2021-04-28 13:25:00|89.62|89.59|89.67|89.59|89.72|89.59|89.52|89.44|460
1619616600000|2021-04-28 13:30:00|89.62|89.54|89.57|89.49|89.72|89.64|89.52|89.44|3339
1619616900000|2021-04-28 13:35:00|89.62|89.54|89.72|89.64|89.77|89.69|89.57|89.49|1241
1619617200000|2021-04-28 13:40:00|89.77|89.69|89.72|89.59|89.77|89.69|89.62|89.54|754
1619617500000|2021-04-28 13:45:00|89.67|89.64|89.52|89.44|89.67|89.64|89.47|89.39|616
1619617800000|2021-04-28 13:50:00|89.57|89.49|89.42|89.34|89.57|89.49|89.37|89.29|587
1619618100000|2021-04-28 13:55:00|89.47|89.39|89.32|89.24|89.47|89.39|89.32|89.24|1256
1619618400000|2021-04-28 14:00:00|89.37|89.29|89.52|89.44|89.57|89.49|89.37|89.29|901
1619618700000|2021-04-28 14:05:00|89.47|89.39|89.62|89.54|89.62|89.54|89.42|89.34|3441
1619619000000|2021-04-28 14:10:00|89.67|89.59|89.67|89.59|89.77|89.69|89.62|89.54|2102
1619619300000|2021-04-28 14:15:00|89.72|89.64|89.82|89.74|89.87|89.79|89.72|89.64|2316
1619619600000|2021-04-28 14:20:00|89.87|89.79|89.82|89.74|89.87|89.79|89.82|89.74|1462
1619619900000|2021-04-28 14:25:00|89.87||89.82||89.87||89.82||4789
1619620200000|2021-04-28 14:30:00|89.87||89.82||89.87||89.82||1581
1619620500000|2021-04-28 14:35:00|89.87|89.79|89.72|89.64|89.87|89.79|89.72|89.64|2627
1619620800000|2021-04-28 14:40:00|89.67|89.59|89.77|89.69|89.77|89.69|89.67|89.59|1146
1619621100000|2021-04-28 14:45:00|89.72|89.64|89.77|89.69|89.77|89.69|89.72|89.59|1098
1619621400000|2021-04-28 14:50:00|89.82|89.74|89.82|89.74|89.87|89.74|89.77|89.69|1412
1619621700000|2021-04-28 14:55:00|89.87|89.79|89.87|89.79|89.87|89.79|89.82|89.74|864
1619622000000|2021-04-28 15:00:00|89.82|89.74|89.92|89.79|89.92|89.84|89.82|89.74|3907
1619622300000|2021-04-28 15:05:00|89.97|89.84|89.92|89.84|89.97|89.89|89.87|89.79|1122
1619622600000|2021-04-28 15:10:00|89.87|89.79|89.77|89.69|89.92|89.84|89.77|89.69|1316
1619622900000|2021-04-28 15:15:00|89.82|89.74|89.92|89.84|89.97|89.89|89.77|89.69|3393
1619623200000|2021-04-28 15:20:00|89.97|89.89|89.97|89.89|90.02|89.94|89.97|89.89|4476
1619623500000|2021-04-28 15:25:00|89.92|89.84|89.92|89.84|89.97|89.89|89.92|89.84|4332
1619623800000|2021-04-28 15:30:00|89.97|89.89|89.87|89.79|89.97|89.89|89.82|89.74|4893
1619624100000|2021-04-28 15:35:00|89.92|89.84|89.92|89.84|89.92|89.84|89.87|89.79|1846
1619624400000|2021-04-28 15:40:00|89.82|89.74|89.87|89.79|89.92|89.84|89.82|89.74|3091
1619624700000|2021-04-28 15:45:00|89.82|89.74|89.82|89.74|89.87|89.79|89.82|89.74|1047
1619625000000|2021-04-28 15:50:00|89.77|89.69|89.67|89.59|89.82|89.74|89.67|89.59|788
1619625300000|2021-04-28 15:55:00|89.72|89.64|89.67|89.59|89.72|89.64|89.67|89.59|2046
1619625600000|2021-04-28 16:00:00|89.72|89.64|89.77|89.69|89.77|89.69|89.72|89.64|310
1619625900000|2021-04-28 16:05:00|89.82|89.74|89.82|89.74|89.87|89.74|89.77|89.69|211
1619626200000|2021-04-28 16:10:00|89.87|89.79|89.82|89.74|89.92|89.84|89.82|89.69|1208
1619626500000|2021-04-28 16:15:00|89.77|89.69|89.77|89.69|89.82|89.69|89.77|89.64|1008
1619626800000|2021-04-28 16:20:00|89.82|89.74|89.87|89.79|89.87|89.79|89.82|89.74|747
1619627100000|2021-04-28 16:25:00|||||||||103
1619627400000|2021-04-28 16:30:00|89.92|89.84|89.92|89.84|89.97|89.84|89.92|89.84|691
1619627700000|2021-04-28 16:35:00|89.87|89.79|89.97|89.89|90.02|89.89|89.87|89.79|1341
1619628000000|2021-04-28 16:40:00|90.02||89.97||90.02||89.97||1
1619628300000|2021-04-28 16:45:00|||||||||10
1619628600000|2021-04-28 16:50:00|||||||||76
1619628900000|2021-04-28 16:55:00|89.92|89.84|89.92|89.84|89.92|89.84|89.92|89.84|113
1619629800000|2021-04-28 17:10:00|||||||||21
1619630700000|2021-04-28 17:25:00|||||||||174
1619631600000|2021-04-28 17:40:00|||||||||173
1619631900000|2021-04-28 17:45:00|89.87|89.79|89.92|89.84|89.92|89.84|89.82|89.74|323
1619632200000|2021-04-28 17:50:00|90.02|89.89|89.97|89.84|90.02|89.89|89.97|89.84|213
1619632500000|2021-04-28 17:55:00|89.92|89.79|89.92|89.64|89.92|89.79|89.77|89.64|475
1619632800000|2021-04-28 18:00:00|89.87|89.69|89.92|89.79|90.07|89.94|89.82|89.64|93
1619633100000|2021-04-28 18:05:00|89.87|89.74|89.82|89.69|89.87|89.74|89.82|89.69|6
1619633400000|2021-04-28 18:10:00|89.87|89.74|89.87|89.79|89.87|89.79|89.87|89.69|0
1619633700000|2021-04-28 18:15:00|89.92|89.74|89.87|89.79|89.92|89.79|89.87|89.74|0
1619634000000|2021-04-28 18:20:00||89.74||89.79||89.79||89.74|7
1619634300000|2021-04-28 18:25:00||89.74||89.79||89.79||89.74|0
1619634600000|2021-04-28 18:30:00|89.82|89.74|89.92|89.79|89.92|89.84|89.82|89.69|7
1619634900000|2021-04-28 18:35:00|89.97|89.84|89.92|89.79|89.97|89.84|89.92|89.79|14
1619635200000|2021-04-28 18:40:00|89.82|89.74|89.82|89.69|89.82|89.74|89.77|89.69|16
1619635500000|2021-04-28 18:45:00|89.87|89.74|89.82|89.74|89.92|89.84|89.77|89.69|418
1619635800000|2021-04-28 18:50:00|89.77|89.69|89.87|89.79|89.92|89.79|89.77|89.64|103
1619636100000|2021-04-28 18:55:00|89.97|89.74|89.92|89.84|89.97|89.89|89.87|89.74|641
1619636400000|2021-04-28 19:00:00|89.97|89.89|90.02|89.94|90.02|89.94|89.97|89.84|255
1619636700000|2021-04-28 19:05:00|90.07|89.89|90.02|89.89|90.12|89.89|89.92|89.79|342
1619637000000|2021-04-28 19:10:00|89.97|89.84|89.77|89.69|89.97|89.84|89.67|89.54|331
1619637300000|2021-04-28 19:15:00|89.82|89.74|89.97|89.79|89.97|89.79|89.77|89.74|257
1619637600000|2021-04-28 19:20:00|89.92|89.84|89.97|89.84|90.02|89.89|89.92|89.84|296
1619637900000|2021-04-28 19:25:00|90.02|89.89|90.02|89.89|90.02|89.94|89.97|89.89|155
1619638200000|2021-04-28 19:30:00|89.97|89.84|89.87|89.74|90.02|89.84|89.82|89.74|28
1619638500000|2021-04-28 19:35:00|89.82|89.79|89.87|89.74|89.92|89.79|89.82|89.74|3
1619638800000|2021-04-28 19:40:00|89.82||89.82||89.82||89.82||0
1619639100000|2021-04-28 19:45:00|89.87|89.69|89.82|89.69|89.87|89.74|89.82|89.69|20
1619639400000|2021-04-28 19:50:00|89.77|89.74|89.82|89.69|89.82|89.74|89.77|89.69|13
1619639700000|2021-04-28 19:55:00|89.77|89.74|89.87|89.79|89.87|89.79|89.77|89.69|427
1619675100000|2021-04-29 05:45:00|90.49|89.17|90.24|90.02|90.64|90.07|90.24|89.17|157
1619675400000|2021-04-29 05:50:00|90.29|90.07|90.34|90.07|90.34|90.12|90.24|90.02|7
1619675700000|2021-04-29 05:55:00|90.29|90.12|90.39|90.12|90.39|90.12|90.29|90.12|25
1619676000000|2021-04-29 06:00:00|90.44|90.17|90.47|90.34|90.47|90.39|90.42|90.17|64
1619676300000|2021-04-29 06:05:00|90.42|90.19|90.27|90.14|90.42|90.19|90.27|90.14|97
1619676600000|2021-04-29 06:10:00|90.32|90.19|90.27|90.14|90.32|90.19|90.22|90.14|90
1619676900000|2021-04-29 06:15:00|90.32|90.19|90.37|90.29|90.37|90.29|90.32|90.14|509
1619677200000|2021-04-29 06:20:00|90.42|90.24|90.32|90.19|90.47|90.39|90.32|90.19|853
1619677500000|2021-04-29 06:25:00|90.27|90.24|90.32|90.24|90.32|90.24|90.27|90.19|220
1619677800000|2021-04-29 06:30:00|||||||||50
1619678100000|2021-04-29 06:35:00|90.37|90.29|90.37|90.29|90.47|90.34|90.37|90.24|323
1619678400000|2021-04-29 06:40:00|90.42|90.24|90.52|90.39|90.52|90.44|90.42|90.24|645
1619678700000|2021-04-29 06:45:00|90.57|90.44|90.57|90.44|90.57|90.49|90.52|90.44|33
1619679000000|2021-04-29 06:50:00|90.62|90.49|90.72|90.59|90.87|90.74|90.62|90.49|1488
1619679300000|2021-04-29 06:55:00|90.67|90.54|90.62|90.49|90.67|90.59|90.47|90.39|1569
1619679600000|2021-04-29 07:00:00|90.57|90.44|90.27|90.19|90.67|90.54|90.12|90.04|5091
1619679900000|2021-04-29 07:05:00|90.32|90.24|90.32|90.24|90.52|90.44|90.32|90.19|2190
1619680200000|2021-04-29 07:10:00|90.27|90.19|90.07|89.94|90.37|90.29|90.02|89.94|1375
1619680500000|2021-04-29 07:15:00|90.02|89.99|90.17|90.09|90.22|90.14|90.02|89.89|1379
1619680800000|2021-04-29 07:20:00|90.22|90.14|90.37|90.29|90.42|90.34|90.22|90.14|1071
1619681100000|2021-04-29 07:25:00|90.32|90.24|90.37|90.29|90.42|90.34|90.27|90.19|1420
1619681400000|2021-04-29 07:30:00|90.42|90.24|90.72|90.64|90.72|90.64|90.42|90.24|1159
1619681700000|2021-04-29 07:35:00|90.77|90.69|90.77|90.69|90.82|90.74|90.72|90.64|1028
1619682000000|2021-04-29 07:40:00|90.72|90.64|90.62|90.54|90.72|90.69|90.52|90.44|919
1619682300000|2021-04-29 07:45:00|90.67|90.59|90.72|90.64|90.72|90.64|90.57|90.49|342
1619682600000|2021-04-29 07:50:00|90.77|90.69|90.87|90.79|90.92|90.84|90.77|90.69|2468
1619682900000|2021-04-29 07:55:00|90.92|90.84|90.67|90.59|90.92|90.84|90.67|90.59|2513
1619683200000|2021-04-29 08:00:00|90.72|90.64|90.67|90.59|90.82|90.74|90.67|90.54|1208
1619683500000|2021-04-29 08:05:00|90.62|90.54|90.62|90.54|90.77|90.69|90.62|90.54|2440
1619683800000|2021-04-29 08:10:00|90.57|90.49|90.57|90.49|90.72|90.64|90.57|90.49|736
1619684100000|2021-04-29 08:15:00|90.62|90.54|90.57|90.49|90.67|90.54|90.47|90.39|1278
1619684400000|2021-04-29 08:20:00|90.62|90.44|90.57|90.44|90.62|90.54|90.52|90.44|197
1619684700000|2021-04-29 08:25:00|90.52|90.39|90.57|90.49|90.62|90.54|90.47|90.39|1706
1619685000000|2021-04-29 08:30:00|90.52|90.44|90.52|90.44|90.57|90.49|90.47|90.39|976
1619685300000|2021-04-29 08:35:00|90.47|90.39|90.47|90.39|90.57|90.44|90.42|90.34|632
1619685600000|2021-04-29 08:40:00|90.52|90.34|90.42|90.34|90.52|90.44|90.42|90.34|944
1619685900000|2021-04-29 08:45:00|90.37|90.29|90.42|90.34|90.47|90.39|90.37|90.29|2543
1619686200000|2021-04-29 08:50:00|90.37|90.29|90.52|90.39|90.52|90.44|90.37|90.29|812
1619686500000|2021-04-29 08:55:00|90.47|90.44|90.52|90.44|90.52|90.44|90.42|90.34|626
1619686800000|2021-04-29 09:00:00|90.47|90.39|90.42|90.34|90.52|90.44|90.42|90.34|705
1619687100000|2021-04-29 09:05:00|90.37|90.29|90.42|90.34|90.47|90.34|90.32|90.24|2322
1619687400000|2021-04-29 09:10:00|90.47|90.29|90.37|90.29|90.47|90.34|90.37|90.29|493
1619687700000|2021-04-29 09:15:00|90.42|90.34|90.62|90.54|90.62|90.54|90.42|90.29|1445
1619688000000|2021-04-29 09:20:00|90.67|90.59|90.72|90.64|90.72|90.64|90.62|90.54|966
1619688300000|2021-04-29 09:25:00|90.67|90.59|90.82|90.69|90.82|90.69|90.67|90.59|402
1619688600000|2021-04-29 09:30:00|90.77|90.74|90.97|90.84|90.97|90.89|90.77|90.69|888
1619688900000|2021-04-29 09:35:00|90.92|90.89|90.97|90.89|91.02|90.89|90.92|90.84|586
1619689200000|2021-04-29 09:40:00|90.92|90.84|90.87|90.79|90.97|90.84|90.82|90.69|413
1619689500000|2021-04-29 09:45:00|90.82|90.74|90.87|90.74|90.87|90.79|90.82|90.69|344
1619689800000|2021-04-29 09:50:00|90.92|90.79|91.12|91.04|91.12|91.04|90.87|90.79|2160
1619690100000|2021-04-29 09:55:00|91.07|90.99|90.97|90.89|91.12|91.04|90.97|90.89|1507
1619690400000|2021-04-29 10:00:00|90.92|90.84|91.12|90.99|91.12|91.04|90.92|90.84|1517
1619690700000|2021-04-29 10:05:00|91.07|91.04|91.12|90.99|91.17|91.09|91.07|90.99|1779
1619691000000|2021-04-29 10:10:00|91.17|91.04|91.17|91.09|91.22|91.09|91.12|91.04|812
1619691300000|2021-04-29 10:15:00|91.12|91.04|91.12|91.04|91.22|91.14|91.12|91.04|1413
1619691600000|2021-04-29 10:20:00|91.07|90.99|91.02|90.94|91.07|90.99|90.97|90.89|510
1619691900000|2021-04-29 10:25:00|91.07|90.99|91.07|90.99|91.12|91.04|91.02|90.94|733
1619692200000|2021-04-29 10:30:00|91.12|91.04|91.07|90.99|91.12|91.04|91.07|90.94|517
1619692500000|2021-04-29 10:35:00|91.02|90.94|91.12|91.04|91.12|91.04|91.02|90.94|894
1619692800000|2021-04-29 10:40:00|91.07|90.99|91.02|90.94|91.12|91.04|91.02|90.94|215
1619693100000|2021-04-29 10:45:00|90.97|90.89|91.02|90.94|91.02|90.94|90.97|90.89|80
1619693400000|2021-04-29 10:50:00|91.07|90.99|90.92|90.84|91.07|90.99|90.92|90.84|1923
1619693700000|2021-04-29 10:55:00|90.87|90.79|90.92|90.79|90.92|90.84|90.82|90.74|2702
1619694000000|2021-04-29 11:00:00|90.87|90.84|90.82|90.74|90.87|90.84|90.82|90.74|12491
1619694300000|2021-04-29 11:05:00|90.87|90.79|90.82|90.74|90.87|90.79|90.82|90.74|3226
1619694600000|2021-04-29 11:10:00|90.87|90.79|90.87|90.79|90.92|90.84|90.87|90.79|817
1619694900000|2021-04-29 11:15:00|90.82|90.74|90.87|90.79|90.87|90.79|90.82|90.74|1127
1619695200000|2021-04-29 11:20:00|90.82|90.74|90.72|90.64|90.82|90.74|90.67|90.59|3018
1619695500000|2021-04-29 11:25:00|90.77|90.69|90.82|90.74|90.82|90.74|90.72|90.69|258
1619695800000|2021-04-29 11:30:00|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.69|707
1619696100000|2021-04-29 11:35:00|90.82|90.74|90.87|90.79|90.92|90.84|90.82|90.74|765
1619696400000|2021-04-29 11:40:00|90.92|90.84|90.97|90.89|90.97|90.89|90.92|90.84|162
1619696700000|2021-04-29 11:45:00|90.92|90.84|91.02|90.94|91.02|90.94|90.92|90.84|235
1619697000000|2021-04-29 11:50:00|90.97|90.89|90.97|90.89|90.97|90.89|90.97|90.89|1164
1619697300000|2021-04-29 11:55:00|91.02|90.94|90.97|90.89|91.02|90.94|90.97|90.89|483
1619697600000|2021-04-29 12:00:00|91.02||91.02||91.02||90.97||65
1619697900000|2021-04-29 12:05:00|90.97|90.94|91.07|90.99|91.07|90.99|90.97|90.94|743
1619698200000|2021-04-29 12:10:00|91.12|91.04|91.12|91.04|91.12|91.04|91.07|90.99|1552
1619698500000|2021-04-29 12:15:00|91.17|91.09|91.17|91.09|91.17|91.09|91.17|91.09|1349
1619698800000|2021-04-29 12:20:00|91.22|91.14|91.27|91.19|91.27|91.19|91.17|91.09|1755
1619699100000|2021-04-29 12:25:00|91.22|91.14|91.22|91.14|91.27|91.14|91.17|91.09|2374
1619699400000|2021-04-29 12:30:00|91.17|91.09|91.32|91.24|91.32|91.24|91.17|91.09|1528
1619699700000|2021-04-29 12:35:00|91.37|91.19|91.42|91.34|91.42|91.34|91.17|91.04|3239
1619700000000|2021-04-29 12:40:00|91.37|91.29|91.37|91.29|91.42|91.34|91.17|91.09|2103
1619700300000|2021-04-29 12:45:00|91.32|91.24|91.32|91.24|91.37|91.29|91.32|91.24|830
1619700600000|2021-04-29 12:50:00|91.37|91.29|91.17|91.09|91.37|91.29|91.17|91.09|1935
1619700900000|2021-04-29 12:55:00|91.22|91.14|91.32|91.24|91.32|91.24|91.17|91.09|3502
1619701200000|2021-04-29 13:00:00|91.37|91.29|91.27|91.19|91.37|91.29|91.27|91.19|3156
1619701500000|2021-04-29 13:05:00|91.32|91.24|91.42|91.34|91.47|91.39|91.27|91.19|3009
1619701800000|2021-04-29 13:10:00|91.47|91.39|91.47|91.34|91.47|91.39|91.42|91.34|679
1619702100000|2021-04-29 13:15:00|91.42|91.39|91.47|91.39|91.52|91.44|91.42|91.34|2319
1619702400000|2021-04-29 13:20:00|91.52|91.44|91.62|91.54|91.67|91.59|91.47|91.44|3495
1619702700000|2021-04-29 13:25:00|91.67|91.59|91.57|91.49|91.67|91.59|91.57|91.49|3518
1619703000000|2021-04-29 13:30:00|91.52|91.44|91.67|91.59|91.72|91.64|91.52|91.44|1287
1619703300000|2021-04-29 13:35:00|91.62|91.54|91.37|91.29|91.67|91.59|91.22|91.14|5862
1619703600000|2021-04-29 13:40:00|91.42|91.34|91.47|91.39|91.47|91.39|91.42|91.34|1656
1619703900000|2021-04-29 13:45:00|91.52|91.44|91.62|91.54|91.72|91.64|91.47|91.39|1925
1619704200000|2021-04-29 13:50:00|91.67|91.59|91.52|91.44|91.67|91.59|91.47|91.39|2522
1619704500000|2021-04-29 13:55:00|91.47|91.39|91.42|91.34|91.57|91.49|91.42|91.34|1431
1619704800000|2021-04-29 14:00:00|91.47|91.39|91.47|91.39|91.47|91.39|91.37|91.29|2495
1619705100000|2021-04-29 14:05:00|91.42|91.34|91.37|91.29|91.52|91.44|91.37|91.29|4927
1619705400000|2021-04-29 14:10:00|91.42|91.34|91.32|91.24|91.47|91.39|91.32|91.24|4014
1619705700000|2021-04-29 14:15:00|91.27|91.19|91.22|91.14|91.32|91.24|91.12|91.04|6902
1619706000000|2021-04-29 14:20:00|91.17|91.09|91.27|91.19|91.32|91.24|91.12|91.04|1848
1619706300000|2021-04-29 14:25:00|91.22|91.14|91.22|91.14|91.32|91.24|91.22|91.14|1390
1619706600000|2021-04-29 14:30:00|91.17|91.09|90.92|90.84|91.17|91.09|90.92|90.84|4875
1619706900000|2021-04-29 14:35:00|90.87|90.79|90.87|90.79|90.92|90.84|90.82|90.74|2332
1619707200000|2021-04-29 14:40:00|90.92|90.84|90.92|90.84|91.02|90.94|90.87|90.79|1521
1619707500000|2021-04-29 14:45:00|90.87|90.79|90.72|90.64|90.87|90.79|90.67|90.59|4223
1619707800000|2021-04-29 14:50:00|90.67|90.59|90.72|90.64|90.87|90.79|90.67|90.59|3050
1619708100000|2021-04-29 14:55:00|90.77|90.69|90.82|90.74|90.87|90.79|90.72|90.64|903
1619708400000|2021-04-29 15:00:00|90.87|90.69|90.92|90.84|91.02|90.94|90.87|90.69|3142
1619708700000|2021-04-29 15:05:00|90.97|90.89|91.07|90.99|91.07|90.99|90.97|90.89|4704
1619709000000|2021-04-29 15:10:00|91.12|91.04|91.02|90.94|91.12|91.04|90.97|90.89|1719
1619709300000|2021-04-29 15:15:00|90.97|90.89|90.77|90.69|90.97|90.94|90.77|90.69|3748
1619709600000|2021-04-29 15:20:00|90.82|90.74|90.87|90.79|90.87|90.79|90.77|90.69|2385
1619709900000|2021-04-29 15:25:00|90.82|90.74|90.77|90.64|90.87|90.79|90.72|90.64|7578
1619710200000|2021-04-29 15:30:00|90.82|90.69|90.77|90.69|90.82|90.74|90.62|90.54|8756
1619710500000|2021-04-29 15:35:00|90.82|90.74|90.92|90.79|90.92|90.84|90.77|90.69|3068
1619710800000|2021-04-29 15:40:00|90.87|90.84|90.97|90.89|90.97|90.89|90.87|90.74|1530
1619711100000|2021-04-29 15:45:00|90.92|90.84|90.92|90.84|90.97|90.89|90.92|90.84|2949
1619711400000|2021-04-29 15:50:00|90.97|90.89|91.02|90.94|91.07|90.99|90.97|90.84|1925
1619711700000|2021-04-29 15:55:00|91.07|90.89|91.02|90.94|91.07|90.99|91.02|90.89|776
1619712000000|2021-04-29 16:00:00|90.97|90.89|90.92|90.84|91.02|90.89|90.92|90.84|3
1619712300000|2021-04-29 16:05:00|90.87|90.79|90.67|90.59|90.87|90.79|90.67|90.59|1328
1619712600000|2021-04-29 16:10:00|90.72|90.64|90.72|90.64|90.72|90.64|90.72|90.59|127
1619712900000|2021-04-29 16:15:00|90.67|90.59|90.72|90.64|90.72|90.64|90.67|90.54|605
1619713200000|2021-04-29 16:20:00|90.67|90.59|90.62|90.54|90.67|90.64|90.62|90.54|244
1619713500000|2021-04-29 16:25:00|90.57|90.49|90.67|90.54|90.67|90.54|90.57|90.44|453
1619713800000|2021-04-29 16:30:00|90.62|90.49|90.67|90.59|90.67|90.59|90.57|90.49|5
1619714100000|2021-04-29 16:35:00|90.62|90.54|90.72|90.64|90.72|90.64|90.62|90.54|1175
1619714400000|2021-04-29 16:40:00|90.77|90.69|90.87|90.79|90.87|90.79|90.77|90.64|321
1619714700000|2021-04-29 16:45:00|90.92|90.84|90.97|90.89|90.97|90.89|90.92|90.79|560
1619715000000|2021-04-29 16:50:00|91.07|90.94|91.02|90.94|91.07|90.94|91.02|90.94|145
1619715300000|2021-04-29 16:55:00|90.97|90.89|90.97|90.89|90.97|90.89|90.97|90.84|277
1619715600000|2021-04-29 17:00:00|90.92|90.84|90.97|90.84|90.97|90.84|90.92|90.84|50
1619715900000|2021-04-29 17:05:00|90.92|90.89|90.92|90.84|90.92|90.89|90.92|90.84|250
1619716200000|2021-04-29 17:10:00|90.97|90.89|91.02|90.89|91.02|90.89|90.97|90.84|6
1619716500000|2021-04-29 17:15:00|90.97|90.94|91.02|90.89|91.02|90.94|90.97|90.89|27
1619716800000|2021-04-29 17:20:00|90.97|90.84|90.97|90.84|90.97|90.89|90.97|90.84|28
1619717100000|2021-04-29 17:25:00|90.92|90.89|91.02|90.89|91.02|90.89|90.92|90.89|8
1619717400000|2021-04-29 17:30:00|90.97||90.97||90.97||90.97||0
1619717700000|2021-04-29 17:35:00|91.02||90.97||91.02||90.97||7
1619718000000|2021-04-29 17:40:00|91.02|90.84|91.02|90.94|91.02|90.94|90.97|90.84|7
1619718300000|2021-04-29 17:45:00||90.89||90.89||90.89||90.89|3
1619718900000|2021-04-29 17:55:00|90.97|90.84|90.97|90.84|91.02|90.89|90.97|90.84|11
1619719200000|2021-04-29 18:00:00|91.02|90.89|91.02|90.89|91.02|90.94|90.97|90.89|10
1619719500000|2021-04-29 18:05:00|91.07|90.94|91.07|90.94|91.07|90.94|91.07|90.89|9
1619719800000|2021-04-29 18:10:00|91.12|90.99|91.07|90.99|91.12|90.99|91.07|90.94|101
1619720100000|2021-04-29 18:15:00|91.12|91.04|91.17|91.04|91.17|91.04|91.07|90.99|58
1619720400000|2021-04-29 18:20:00|91.12|91.09|91.12|90.99|91.17|91.09|91.12|90.99|25
1619720700000|2021-04-29 18:25:00|91.07|91.04|91.12|91.04|91.12|91.04|91.07|90.99|0
1619721000000|2021-04-29 18:30:00|91.17|90.99|91.17|91.09|91.17|91.09|91.17|90.99|3
1619721300000|2021-04-29 18:35:00|91.22||91.22||91.22||91.17||5
1619721600000|2021-04-29 18:40:00||91.14||91.09||91.14||91.09|5
1619721900000|2021-04-29 18:45:00|91.27|91.14|91.27|91.14|91.32|91.24|91.22|91.09|137
1619722200000|2021-04-29 18:50:00|91.22|91.09|91.22|91.09|91.22|91.14|91.22|91.09|59
1619722500000|2021-04-29 18:55:00|91.27|91.14|91.27|91.14|91.27|91.14|91.27|91.09|1
1619722800000|2021-04-29 19:00:00||91.19||91.14||91.19||91.14|24
1619723100000|2021-04-29 19:05:00|91.22|91.09|91.27|91.14|91.27|91.19|91.22|91.09|49
1619723400000|2021-04-29 19:10:00|91.22|91.09|91.22|91.09|91.27|91.19|91.22|91.09|167
1619723700000|2021-04-29 19:15:00|91.17|91.04|91.17|91.04|91.22|91.09|91.12|91.04|905
1619724000000|2021-04-29 19:20:00|91.22|91.09|91.17|91.09|91.22|91.14|91.17|91.04|172
1619724300000|2021-04-29 19:25:00|91.22|91.14|91.17|91.09|91.22|91.14|91.17|91.09|53
1619724600000|2021-04-29 19:30:00|91.22|91.14|91.12|91.04|91.22|91.14|91.12|91.04|141
1619724900000|2021-04-29 19:35:00|91.07|90.99|91.07|90.99|91.07|91.04|91.07|90.94|379
1619725200000|2021-04-29 19:40:00|91.12|91.04|91.12|91.04|91.12|91.04|91.12|90.99|245
1619725500000|2021-04-29 19:45:00|91.17|91.09|91.32|91.19|91.32|91.19|91.17|91.09|311
1619725800000|2021-04-29 19:50:00|91.27|91.14|91.32|91.19|91.37|91.24|91.27|91.14|142
1619726100000|2021-04-29 19:55:00|91.37|91.24|91.32|91.19|91.37|91.29|91.22|91.14|306
1619762400000|2021-04-30 06:00:00|90.84|90.57|90.87|90.74|90.87|90.74|90.72|90.57|92
1619762700000|2021-04-30 06:05:00|90.92|90.79|91.02|90.89|91.07|90.89|90.92|90.79|147
1619763000000|2021-04-30 06:10:00|90.97|90.84|90.87|90.74|91.02|90.84|90.87|90.74|189
1619763300000|2021-04-30 06:15:00|90.82|90.79|90.87|90.79|90.97|90.84|90.82|90.74|548
1619763600000|2021-04-30 06:20:00|90.82|90.69|90.87|90.74|90.87|90.79|90.82|90.69|67
1619763900000|2021-04-30 06:25:00|90.82|90.69|90.77|90.64|90.82|90.69|90.77|90.64|59
1619764200000|2021-04-30 06:30:00|90.72|90.69|90.72|90.59|90.72|90.69|90.67|90.54|100
1619764800000|2021-04-30 06:40:00|90.62|90.54|90.72|90.59|90.72|90.59|90.62|90.54|251
1619765100000|2021-04-30 06:45:00|90.77|90.64|90.77|90.64|90.77|90.64|90.77|90.59|50
1619765400000|2021-04-30 06:50:00|90.82|90.69|90.77|90.64|90.82|90.69|90.72|90.59|417
1619765700000|2021-04-30 06:55:00|90.82|90.69|90.87|90.74|90.97|90.84|90.82|90.69|576
1619766000000|2021-04-30 07:00:00|90.82|90.69|90.57|90.44|90.82|90.69|90.42|90.34|2499
1619766300000|2021-04-30 07:05:00|90.62|90.49|90.57|90.49|90.77|90.64|90.52|90.44|1999
1619766600000|2021-04-30 07:10:00|90.62|90.54|90.92|90.79|90.92|90.84|90.57|90.49|1832
1619766900000|2021-04-30 07:15:00|90.97|90.84|90.72|90.64|90.97|90.84|90.72|90.64|1052
1619767200000|2021-04-30 07:20:00|90.67|90.59|90.92|90.84|90.97|90.89|90.62|90.54|1505
1619767500000|2021-04-30 07:25:00|90.97|90.89|90.87|90.79|91.07|90.99|90.87|90.79|2333
1619767800000|2021-04-30 07:30:00|90.92|90.84|90.82|90.74|91.02|90.94|90.82|90.74|921
1619768100000|2021-04-30 07:35:00|90.87|90.79|90.67|90.59|90.87|90.79|90.67|90.54|525
1619768400000|2021-04-30 07:40:00|90.72|90.64|90.62|90.54|90.82|90.74|90.57|90.49|329
1619768700000|2021-04-30 07:45:00|90.57|90.49|90.52|90.44|90.67|90.59|90.52|90.44|516
1619769000000|2021-04-30 07:50:00|90.57|90.49|90.52|90.44|90.62|90.54|90.47|90.34|924
1619769300000|2021-04-30 07:55:00|90.57|90.49|90.42|90.34|90.62|90.54|90.42|90.34|1446
1619769600000|2021-04-30 08:00:00|90.47|90.39|90.32|90.24|90.47|90.39|90.32|90.24|898
1619769900000|2021-04-30 08:05:00|90.37|90.29|90.27|90.19|90.42|90.34|90.27|90.19|434
1619770200000|2021-04-30 08:10:00|90.22|90.14|90.07|89.99|90.27|90.19|90.07|89.99|2720
1619770500000|2021-04-30 08:15:00|90.12|90.04|90.12|90.04|90.12|90.04|89.92|89.84|1601
1619770800000|2021-04-30 08:20:00|90.17|90.09|90.22|90.14|90.27|90.19|90.12|90.04|1338
1619771100000|2021-04-30 08:25:00|90.27|90.19|90.42|90.34|90.47|90.39|90.17|90.09|1014
1619771400000|2021-04-30 08:30:00|90.47|90.39|90.57|90.49|90.57|90.49|90.47|90.39|1274
1619771700000|2021-04-30 08:35:00|90.52|90.44|90.42|90.34|90.57|90.49|90.37|90.29|332
1619772000000|2021-04-30 08:40:00|90.47|90.29|90.52|90.44|90.57|90.44|90.42|90.29|2334
1619772300000|2021-04-30 08:45:00|90.47|90.39|90.57|90.49|90.57|90.49|90.47|90.39|75
1619772600000|2021-04-30 08:50:00|90.62|90.54|90.57|90.49|90.72|90.64|90.52|90.44|1929
1619772900000|2021-04-30 08:55:00|90.52|90.44|90.62|90.54|90.67|90.59|90.52|90.44|964
1619773200000|2021-04-30 09:00:00|90.57|90.49|90.72|90.59|90.72|90.64|90.57|90.49|169
1619773500000|2021-04-30 09:05:00|90.67|90.54|90.87|90.79|90.92|90.84|90.62|90.54|652
1619773800000|2021-04-30 09:10:00|90.92|90.84|90.87|90.79|90.92|90.84|90.77|90.69|879
1619774100000|2021-04-30 09:15:00|90.92|90.84|90.92|90.84|91.02|90.94|90.87|90.84|2607
1619774400000|2021-04-30 09:20:00|90.97|90.79|91.02|90.94|91.02|90.94|90.92|90.79|670
1619774700000|2021-04-30 09:25:00|90.97|90.89|90.97|90.89|91.02|90.94|90.97|90.89|541
1619775000000|2021-04-30 09:30:00|91.02|90.94|91.17|91.09|91.22|91.14|91.02|90.94|1314
1619775300000|2021-04-30 09:35:00|91.22|91.14|91.12|91.04|91.27|91.19|91.07|90.99|1832
1619775600000|2021-04-30 09:40:00|91.07|90.99|91.17|91.04|91.17|91.09|91.02|90.89|1136
1619775900000|2021-04-30 09:45:00|91.12|91.09|91.27|91.19|91.27|91.19|91.12|91.04|1234
1619776200000|2021-04-30 09:50:00|91.22|91.14|91.02|90.94|91.27|91.19|90.97|90.84|2447
1619776500000|2021-04-30 09:55:00|90.97|90.89|90.97|90.84|91.02|90.94|90.87|90.79|387
1619776800000|2021-04-30 10:00:00|90.92|90.79|90.87|90.74|90.92|90.79|90.82|90.74|47
1619777100000|2021-04-30 10:05:00|90.82|90.69|90.87|90.79|90.87|90.79|90.72|90.64|658
1619777400000|2021-04-30 10:10:00|90.82|90.74|90.77|90.69|90.87|90.79|90.72|90.64|296
1619777700000|2021-04-30 10:15:00|90.72|90.64|90.77|90.69|90.82|90.74|90.62|90.54|1463
1619778000000|2021-04-30 10:20:00|90.82|90.74|90.82|90.69|90.87|90.79|90.72|90.64|621
1619778300000|2021-04-30 10:25:00|90.77|90.74|90.82|90.74|90.87|90.79|90.77|90.69|62
1619778600000|2021-04-30 10:30:00|90.77|90.69|90.87|90.79|90.87|90.79|90.72|90.64|636
1619778900000|2021-04-30 10:35:00|90.92|90.74|90.87|90.79|90.92|90.79|90.82|90.74|408
1619779200000|2021-04-30 10:40:00|90.82|90.74|90.82|90.74|90.92|90.84|90.82|90.74|388
1619779500000|2021-04-30 10:45:00|90.77|90.69|90.77|90.69|90.82|90.69|90.72|90.64|820
1619779800000|2021-04-30 10:50:00|90.72|90.64|90.57|90.49|90.72|90.64|90.52|90.44|1507
1619780100000|2021-04-30 10:55:00|90.52|90.44|90.57|90.49|90.62|90.54|90.52|90.44|526
1619780400000|2021-04-30 11:00:00|90.62|90.54|90.67|90.59|90.72|90.64|90.57|90.49|1316
1619780700000|2021-04-30 11:05:00|90.72|90.64|90.82|90.74|90.82|90.74|90.67|90.59|732
1619781000000|2021-04-30 11:10:00|90.77|90.69|90.87|90.79|90.87|90.79|90.77|90.64|1109
1619781300000|2021-04-30 11:15:00|90.82|90.74|90.77|90.69|90.82|90.74|90.72|90.64|2626
1619781600000|2021-04-30 11:20:00|90.72|90.64|90.67|90.59|90.77|90.69|90.67|90.59|555
1619781900000|2021-04-30 11:25:00|90.62|90.54|90.72|90.59|90.72|90.64|90.62|90.54|910
1619782200000|2021-04-30 11:30:00|90.77|90.64|90.82|90.74|90.87|90.79|90.72|90.64|584
1619782500000|2021-04-30 11:35:00|90.87|90.79|90.87|90.79|90.87|90.79|90.82|90.69|471
1619782800000|2021-04-30 11:40:00|90.92|90.84|90.92|90.84|90.92|90.84|90.87|90.79|267
1619783100000|2021-04-30 11:45:00|90.97|90.89|91.02|90.94|91.07|90.99|90.97|90.89|3640
1619783400000|2021-04-30 11:50:00|91.07|90.89|91.07|90.99|91.07|90.99|90.97|90.89|143
1619783700000|2021-04-30 11:55:00|91.02|90.94|91.07|90.99|91.07|90.99|90.97|90.89|33
1619784000000|2021-04-30 12:00:00|91.02|90.94|91.02|90.94|91.07|90.99|91.02|90.94|466
1619784300000|2021-04-30 12:05:00|91.07|90.99|91.07|90.99|91.12|90.99|91.02|90.94|769
1619784600000|2021-04-30 12:10:00|91.12|91.04|91.17|91.04|91.17|91.04|91.12|90.99|687
1619784900000|2021-04-30 12:15:00|91.12|91.09|91.17|91.09|91.22|91.14|91.12|91.09|603
1619785200000|2021-04-30 12:20:00|91.22|91.14|91.32|91.19|91.32|91.19|91.17|91.09|516
1619785500000|2021-04-30 12:25:00|91.27|91.24|91.32|91.19|91.37|91.24|91.27|91.19|2070
1619785800000|2021-04-30 12:30:00|91.37|91.24|91.37|91.24|91.42|91.34|91.27|91.19|2364
1619786100000|2021-04-30 12:35:00|91.32|91.29|91.27|91.14|91.37|91.29|91.17|91.09|1905
1619786400000|2021-04-30 12:40:00|91.22|91.19|91.22|91.14|91.37|91.24|91.17|91.09|1522
1619786700000|2021-04-30 12:45:00|91.27|91.19|91.37|91.24|91.42|91.34|91.27|91.14|2111
1619787000000|2021-04-30 12:50:00|91.42|91.29|91.32|91.24|91.42|91.29|91.32|91.24|300
1619787300000|2021-04-30 12:55:00|91.37|91.29|91.32|91.19|91.37|91.29|91.32|91.19|882
1619787600000|2021-04-30 13:00:00|91.27|91.14|91.17|91.04|91.27|91.19|91.07|90.99|172
1619787900000|2021-04-30 13:05:00|91.12|90.99|90.92|90.84|91.12|91.04|90.92|90.84|376
1619788200000|2021-04-30 13:10:00|90.97|90.89|90.97|90.89|91.07|90.99|90.92|90.84|196
1619788500000|2021-04-30 13:15:00|91.02|90.84|90.97|90.89|91.02|90.94|90.92|90.84|131
1619788800000|2021-04-30 13:20:00|90.92|90.84|90.92|90.84|90.97|90.89|90.87|90.79|438
1619789100000|2021-04-30 13:25:00|90.97|90.79|90.97|90.89|90.97|90.89|90.92|90.79|133
1619789400000|2021-04-30 13:30:00|90.92|90.84|90.97|90.89|90.97|90.89|90.77|90.69|1325
1619789700000|2021-04-30 13:35:00|90.92|90.84|90.87|90.74|90.97|90.89|90.82|90.74|150
1619790000000|2021-04-30 13:40:00|90.82|90.79|90.87|90.79|90.97|90.89|90.82|90.74|222
1619790300000|2021-04-30 13:45:00|90.92|90.84|91.12|91.04|91.12|91.04|90.87|90.79|1155
1619790600000|2021-04-30 13:50:00|91.07|90.99|91.22|91.14|91.37|91.29|91.07|90.99|25057
1619790900000|2021-04-30 13:55:00|91.27|91.19|91.32|91.24|91.32|91.24|91.17|91.09|2816
1619791200000|2021-04-30 14:00:00|91.27|91.19|91.27|91.19|91.32|91.24|91.17|91.09|2498
1619791500000|2021-04-30 14:05:00|91.32|91.24|91.12|91.04|91.32|91.24|91.12|91.04|1069
1619791800000|2021-04-30 14:10:00|91.17|91.09|91.07|90.99|91.17|91.09|90.97|90.89|856
1619792100000|2021-04-30 14:15:00|91.02|90.94|91.02|90.94|91.07|90.99|90.92|90.84|1473
1619792400000|2021-04-30 14:20:00|90.97|90.89|90.97|90.89|91.02|90.94|90.87|90.79|1049
1619792700000|2021-04-30 14:25:00|91.02|90.94|91.07|90.99|91.12|91.04|90.97|90.89|3319
1619793000000|2021-04-30 14:30:00|91.02|90.94|90.92|90.84|91.12|91.04|90.92|90.84|693
1619793300000|2021-04-30 14:35:00|90.97|90.89|90.92|90.84|90.97|90.89|90.72|90.64|1303
1619793600000|2021-04-30 14:40:00|90.87|90.79|90.92|90.84|90.97|90.89|90.87|90.79|742
1619793900000|2021-04-30 14:45:00|90.97|90.89|90.92|90.84|90.97|90.89|90.87|90.79|434
1619794200000|2021-04-30 14:50:00|90.97|90.89|91.07|90.99|91.12|91.04|90.97|90.89|784
1619794500000|2021-04-30 14:55:00|91.12|91.04|91.12|91.04|91.17|91.09|91.02|90.94|663
1619794800000|2021-04-30 15:00:00|91.07|90.99|91.07|90.99|91.17|91.04|91.07|90.99|791
1619795100000|2021-04-30 15:05:00|91.12|91.04|91.02|90.94|91.12|91.04|90.97|90.89|1646
1619795400000|2021-04-30 15:10:00|90.97|90.89|91.12|90.99|91.12|91.04|90.97|90.89|2010
1619795700000|2021-04-30 15:15:00|91.07|90.94|91.12|91.04|91.12|91.04|91.02|90.94|1006
1619796000000|2021-04-30 15:20:00|91.17|91.09|91.27|91.19|91.32|91.24|91.17|91.09|1742
1619796300000|2021-04-30 15:25:00|91.22|91.14|91.22|91.14|91.32|91.24|91.17|91.09|3756
1619796600000|2021-04-30 15:30:00|91.17|91.09|91.07|90.99|91.22|91.09|90.97|90.89|9153
1619796900000|2021-04-30 15:35:00|91.02|90.94|91.07|90.99|91.07|90.99|90.92|90.84|2486
1619797200000|2021-04-30 15:40:00|91.02|90.94|91.12|91.04|91.17|91.04|91.02|90.94|451
1619797500000|2021-04-30 15:45:00|91.17|91.09|91.17|91.09|91.22|91.14|91.12|91.04|981
1619797800000|2021-04-30 15:50:00|91.12|91.04|91.12|91.04|91.12|91.04|91.02|90.94|455
1619798100000|2021-04-30 15:55:00|91.07|90.99|91.07|90.99|91.12|91.04|91.02|90.94|17016
1619798400000|2021-04-30 16:00:00|91.12|91.04|91.12|91.04|91.12|91.04|91.12|90.99|1877
1619798700000|2021-04-30 16:05:00|91.17|91.09|91.17|91.04|91.17|91.09|91.12|91.04|338
1619799000000|2021-04-30 16:10:00|91.12|91.09|91.17|91.04|91.17|91.09|91.12|91.04|173
1619799300000|2021-04-30 16:15:00|91.12|90.99|91.17|91.04|91.17|91.04|91.12|90.99|184
1619799600000|2021-04-30 16:20:00||91.09||91.04||91.09||91.04|21
1619799900000|2021-04-30 16:25:00|91.12||91.12||91.12||91.12||60
1619800200000|2021-04-30 16:30:00|91.17|91.09|91.17|91.09|91.17|91.09|91.12|91.04|281
1619800500000|2021-04-30 16:35:00|91.22||91.22||91.22||91.22||60
1619800800000|2021-04-30 16:40:00|91.17||91.17||91.22||91.17||30
1619801100000|2021-04-30 16:45:00|91.22|91.14|91.22|91.09|91.22|91.14|91.22|91.09|23
1619801400000|2021-04-30 16:50:00|91.17||91.17||91.22||91.17||2
1619801700000|2021-04-30 16:55:00|91.12|91.04|91.22|91.09|91.22|91.09|91.12|91.04|222
1619802000000|2021-04-30 17:00:00||91.14||91.09||91.14||91.09|65
1619802300000|2021-04-30 17:05:00|91.27|91.14|91.27|91.19|91.27|91.19|91.27|91.14|15
1619802600000|2021-04-30 17:10:00|91.22|91.14|91.27|91.14|91.27|91.14|91.22|91.14|100
1619802900000|2021-04-30 17:15:00|91.22|91.09|91.22|91.09|91.22|91.09|91.22|91.09|31
1619803200000|2021-04-30 17:20:00||91.14||91.14||91.14||91.14|0
1619803500000|2021-04-30 17:25:00|91.27|91.19|91.32|91.19|91.32|91.19|91.27|91.19|128
1619803800000|2021-04-30 17:30:00||91.24||91.24||91.24||91.24|0
1619804100000|2021-04-30 17:35:00|91.37|91.19|91.37|91.24|91.37|91.24|91.37|91.19|219
1619804400000|2021-04-30 17:40:00|91.32||91.37||91.37||91.32||3
1619804700000|2021-04-30 17:45:00|91.32|91.19|91.22|91.09|91.32|91.19|91.22|91.09|577
1619805000000|2021-04-30 17:50:00|91.17|91.04|91.12|90.99|91.22|91.04|91.12|90.99|22
1619805300000|2021-04-30 17:55:00|91.07|90.94|90.97|90.84|91.12|90.94|90.97|90.84|434
1619805600000|2021-04-30 18:00:00|91.02|90.89|90.97|90.84|91.02|90.89|90.97|90.84|132
1619805900000|2021-04-30 18:05:00|91.02|90.89|90.97|90.84|91.02|90.89|90.92|90.84|12
1619806200000|2021-04-30 18:10:00|91.02|90.89|91.02|90.89|91.02|90.89|91.02|90.89|221
1619806500000|2021-04-30 18:15:00|91.07|90.94|91.07|90.94|91.07|90.94|91.07|90.94|13
1619806800000|2021-04-30 18:20:00|91.12|90.99|91.12|90.99|91.12|90.99|91.12|90.99|70
1619807100000|2021-04-30 18:25:00|91.07||91.12||91.12||91.07||3
1619808300000|2021-04-30 18:45:00|91.07|91.04|91.07|90.94|91.07|91.04|91.07|90.94|8
1619808900000|2021-04-30 18:55:00|91.02|90.89|91.02|90.89|91.07|90.89|91.02|90.89|17
1619809200000|2021-04-30 19:00:00|91.07|90.94|90.97|90.84|91.07|90.94|90.97|90.84|78
1619809500000|2021-04-30 19:05:00|90.92|90.79|90.92|90.79|90.97|90.84|90.87|90.79|11
1619809800000|2021-04-30 19:10:00|90.87|90.84|90.92|90.79|90.92|90.84|90.87|90.79|22
1619810100000|2021-04-30 19:15:00|90.87|90.74|90.87|90.74|90.87|90.79|90.82|90.69|232
1619810400000|2021-04-30 19:20:00|90.82|90.79|90.97|90.84|90.97|90.84|90.82|90.79|137
1619810700000|2021-04-30 19:25:00|91.02|90.89|91.02|90.94|91.02|90.94|91.02|90.89|113
1619811000000|2021-04-30 19:30:00|90.97|90.89|90.97|90.84|90.97|90.89|90.97|90.84|0
1619811300000|2021-04-30 19:35:00|91.02|90.94|91.02|90.94|91.02|90.94|91.02|90.94|89
1619811600000|2021-04-30 19:40:00|90.97|90.89|90.97|90.84|90.97|90.89|90.97|90.84|631
1619811900000|2021-04-30 19:45:00|90.92|90.79|90.97|90.84|90.97|90.89|90.87|90.79|235
1619812200000|2021-04-30 19:50:00|||||||||55
1619812500000|2021-04-30 19:55:00|91.02|90.89|90.92|90.79|91.02|90.89|90.82|90.69|1328
1620021600000|2021-05-03 06:00:00|91.22|91.09|91.12|90.99|91.22|91.09|91.12|90.99|25
1620021900000|2021-05-03 06:05:00|91.07|91.04|91.12|90.99|91.12|91.04|91.07|90.94|23
1620022200000|2021-05-03 06:10:00|91.07||91.12||91.12||91.07||5
1620022500000|2021-05-03 06:15:00|91.07|90.89|91.02|90.89|91.07|90.89|90.97|90.89|160
1620022800000|2021-05-03 06:20:00||90.94||90.94||90.94||90.89|4
1620023100000|2021-05-03 06:25:00|91.07|90.89|91.17|91.04|91.17|91.04|91.07|90.89|11
1620023400000|2021-05-03 06:30:00|91.22|91.09|91.27|91.19|91.27|91.19|91.22|91.09|118
1620023700000|2021-05-03 06:35:00|91.22|91.09|91.22|91.09|91.22|91.09|91.22|91.09|58
1620024000000|2021-05-03 06:40:00|91.27|91.14|91.27|91.14|91.27|91.14|91.27|91.14|6
1620024300000|2021-05-03 06:45:00|91.32|91.19|91.32|91.24|91.37|91.29|91.27|91.19|140
1620024600000|2021-05-03 06:50:00||91.19||91.19||91.24||91.19|0
1620024900000|2021-05-03 06:55:00|91.27|91.24|91.12|91.04|91.32|91.24|91.12|90.99|269
1620025200000|2021-05-03 07:00:00|91.17|91.09|91.07|90.99|91.27|91.14|90.97|90.89|2493
1620025500000|2021-05-03 07:05:00|91.12|91.04|91.42|91.34|91.42|91.34|91.07|90.99|3197
1620025800000|2021-05-03 07:10:00|91.47|91.39|91.02|90.94|91.52|91.44|91.02|90.94|2702
1620026100000|2021-05-03 07:15:00|91.07|90.89|91.12|91.04|91.12|91.04|91.02|90.89|312
1620026400000|2021-05-03 07:20:00|91.17|91.09|91.52|91.44|91.52|91.44|91.17|91.09|1170
1620026700000|2021-05-03 07:25:00|91.57|91.39|91.37|91.29|91.57|91.44|91.27|91.19|556
1620027000000|2021-05-03 07:30:00|91.42|91.34|91.42|91.34|91.52|91.44|91.37|91.29|417
1620027300000|2021-05-03 07:35:00|91.47|91.29|91.42|91.34|91.52|91.44|91.42|91.29|97
1620027600000|2021-05-03 07:40:00|91.47|91.39|91.32|91.24|91.47|91.39|91.32|91.19|492
1620027900000|2021-05-03 07:45:00|91.37|91.29|91.47|91.39|91.57|91.49|91.37|91.29|1032
1620028200000|2021-05-03 07:50:00|91.52|91.44|91.52|91.44|91.52|91.44|91.37|91.29|257
1620028500000|2021-05-03 07:55:00|91.57|91.39|91.47|91.34|91.57|91.49|91.47|91.34|1209
1620028800000|2021-05-03 08:00:00|91.42|91.39|91.27|91.19|91.47|91.39|91.27|91.19|314
1620029100000|2021-05-03 08:05:00|91.22|91.14|91.27|91.19|91.27|91.19|91.17|91.04|453
1620029400000|2021-05-03 08:10:00|91.22|91.14|91.17|91.09|91.37|91.24|91.17|91.09|479
1620029700000|2021-05-03 08:15:00|91.22|91.14|91.17|91.09|91.22|91.14|91.17|91.04|688
1620030000000|2021-05-03 08:20:00|91.12|91.04|91.07|90.94|91.22|91.14|91.02|90.94|1586
1620030300000|2021-05-03 08:25:00|91.02|90.99|91.12|91.04|91.17|91.09|91.02|90.94|285
1620030600000|2021-05-03 08:30:00|91.17|91.09|91.22|91.14|91.32|91.24|91.12|91.09|1137
1620030900000|2021-05-03 08:35:00|91.17|91.09|91.12|91.04|91.22|91.09|91.07|90.99|577
1620031200000|2021-05-03 08:40:00|91.07|90.99|90.97|90.89|91.12|91.04|90.97|90.84|350
1620031500000|2021-05-03 08:45:00|91.02|90.94|91.07|90.99|91.12|91.04|90.97|90.89|416
1620031800000|2021-05-03 08:50:00|91.02|90.94|91.07|90.99|91.12|91.04|90.97|90.89|187
1620032100000|2021-05-03 08:55:00|91.12|91.04|91.17|91.09|91.22|91.14|91.07|90.99|233
1620032400000|2021-05-03 09:00:00|91.12|91.04|91.17|91.09|91.22|91.09|91.12|91.04|585
1620032700000|2021-05-03 09:05:00|91.12|91.04|91.22|91.14|91.27|91.19|90.97|90.89|1418
1620033000000|2021-05-03 09:10:00|91.17|91.09|91.07|90.99|91.22|91.14|91.07|90.94|966
1620033300000|2021-05-03 09:15:00|91.02|90.94|91.07|90.99|91.17|91.04|91.02|90.89|826
1620033600000|2021-05-03 09:20:00|91.12|91.04|91.02|90.94|91.17|91.04|90.97|90.89|165
1620033900000|2021-05-03 09:25:00|90.97|90.89|90.97|90.89|90.97|90.89|90.87|90.79|733
1620034200000|2021-05-03 09:30:00|90.92|90.84|90.77|90.69|90.92|90.84|90.77|90.69|1336
1620034500000|2021-05-03 09:35:00|90.82|90.74|90.77|90.69|90.87|90.79|90.77|90.69|244
1620034800000|2021-05-03 09:40:00|90.82|90.74|90.82|90.74|90.82|90.74|90.77|90.69|214
1620035100000|2021-05-03 09:45:00|90.87|90.69|90.92|90.84|90.92|90.84|90.87|90.69|150
1620035400000|2021-05-03 09:50:00|90.87|90.79|91.02|90.94|91.02|90.94|90.87|90.79|1371
1620035700000|2021-05-03 09:55:00|91.07|90.99|91.07|90.99|91.07|90.99|91.02|90.94|101
1620036000000|2021-05-03 10:00:00|91.02|90.94|91.07|90.99|91.12|91.04|91.02|90.94|759
1620036300000|2021-05-03 10:05:00|91.02|90.94|91.02|90.94|91.07|90.99|91.02|90.94|444
1620036600000|2021-05-03 10:10:00|91.07|90.99|91.12|91.04|91.12|91.04|91.02|90.94|840
1620036900000|2021-05-03 10:15:00|91.17|91.09|91.17|91.09|91.22|91.14|91.12|91.04|353
1620037200000|2021-05-03 10:20:00|91.12|91.04|91.17|91.09|91.22|91.14|91.12|91.04|116
1620037500000|2021-05-03 10:25:00|91.12|91.04|91.17|91.09|91.17|91.09|91.12|91.04|311
1620037800000|2021-05-03 10:30:00|91.22|91.14|91.32|91.24|91.37|91.29|91.22|91.09|882
1620038100000|2021-05-03 10:35:00|91.37|91.29|91.42|91.34|91.42|91.34|91.37|91.24|593
1620038400000|2021-05-03 10:40:00|91.47|91.39|91.42|91.34|91.47|91.39|91.42|91.34|211
1620038700000|2021-05-03 10:45:00|91.37|91.29|91.37|91.29|91.42|91.34|91.32|91.24|434
1620039000000|2021-05-03 10:50:00|91.42|91.34|91.42|91.34|91.42|91.34|91.37|91.29|209
1620039300000|2021-05-03 10:55:00|91.37|91.29|91.42|91.29|91.42|91.34|91.37|91.29|44
1620039600000|2021-05-03 11:00:00|91.47|91.34|91.47|91.39|91.47|91.39|91.42|91.34|327
1620039900000|2021-05-03 11:05:00|91.42|91.34|91.47|91.39|91.47|91.39|91.42|91.34|126
1620040200000|2021-05-03 11:10:00|91.42|91.34|91.52|91.44|91.52|91.44|91.42|91.34|3959
1620040500000|2021-05-03 11:15:00|91.57|91.49|91.57|91.49|91.57|91.49|91.52|91.44|1083
1620040800000|2021-05-03 11:20:00|91.62|91.54|91.67|91.59|91.72|91.64|91.57|91.49|2173
1620041100000|2021-05-03 11:25:00|91.72|91.64|91.72|91.64|91.77|91.69|91.72|91.59|602
1620041400000|2021-05-03 11:30:00|91.77|91.69|91.72|91.64|91.77|91.69|91.72|91.64|499
1620041700000|2021-05-03 11:35:00|91.77|91.69|91.67|91.59|91.77|91.69|91.67|91.59|516
1620042000000|2021-05-03 11:40:00|91.62|91.54|91.62|91.54|91.62|91.54|91.57|91.49|74
1620042300000|2021-05-03 11:45:00|91.67|91.59|91.67|91.59|91.72|91.64|91.67|91.59|326
1620042600000|2021-05-03 11:50:00|91.72|91.64|91.67|91.59|91.72|91.64|91.67|91.54|360
1620042900000|2021-05-03 11:55:00|||||||||28
1620043200000|2021-05-03 12:00:00|91.62|91.54|91.67|91.59|91.67|91.59|91.62|91.54|142
1620043500000|2021-05-03 12:05:00|91.72|91.64|91.67|91.59|91.72|91.64|91.67|91.59|83
1620043800000|2021-05-03 12:10:00|91.72|91.54|91.67|91.59|91.72|91.59|91.62|91.54|138
1620044100000|2021-05-03 12:15:00|91.72|91.64|91.72|91.64|91.82|91.69|91.72|91.64|2109
1620044400000|2021-05-03 12:20:00|91.67|91.59|91.62|91.54|91.67|91.59|91.62|91.54|700
1620044700000|2021-05-03 12:25:00|91.57|91.49|91.47|91.39|91.57|91.49|91.47|91.39|1069
1620045000000|2021-05-03 12:30:00|91.42|91.34|91.57|91.49|91.57|91.49|91.42|91.34|590
1620045300000|2021-05-03 12:35:00|91.52|91.44|91.62|91.54|91.62|91.54|91.52|91.44|344
1620045600000|2021-05-03 12:40:00|91.67|91.59|91.62|91.54|91.67|91.59|91.57|91.49|417
1620045900000|2021-05-03 12:45:00|91.57|91.49|91.52|91.44|91.62|91.54|91.52|91.44|660
1620046200000|2021-05-03 12:50:00|91.47|91.39|91.42|91.34|91.52|91.44|91.42|91.34|946
1620046500000|2021-05-03 12:55:00|91.37|91.29|91.42|91.34|91.42|91.34|91.32|91.24|1133
1620046800000|2021-05-03 13:00:00|91.47|91.39|91.37|91.29|91.52|91.44|91.37|91.29|1036
1620047100000|2021-05-03 13:05:00|91.32|91.24|91.27|91.19|91.32|91.24|91.27|91.19|3278
1620047400000|2021-05-03 13:10:00|91.32|91.24|91.37|91.29|91.37|91.29|91.27|91.19|1751
1620047700000|2021-05-03 13:15:00|91.42|91.34|91.42|91.34|91.42|91.34|91.42|91.34|33
1620048000000|2021-05-03 13:20:00|91.37|91.29|91.42|91.34|91.42|91.34|91.37|91.29|786
1620048300000|2021-05-03 13:25:00|91.52|91.44|91.52|91.44|91.52|91.44|91.52|91.44|1570
1620048600000|2021-05-03 13:30:00|91.47|91.39|91.57|91.49|91.57|91.49|91.47|91.39|945
1620048900000|2021-05-03 13:35:00|91.62|91.54|91.57|91.44|91.62|91.54|91.52|91.44|527
1620049200000|2021-05-03 13:40:00|91.52|91.49|91.57|91.49|91.72|91.64|91.52|91.44|1747
1620049500000|2021-05-03 13:45:00|91.52|91.44|91.57|91.49|91.62|91.49|91.37|91.29|1943
1620049800000|2021-05-03 13:50:00|91.62|91.54|91.52|91.44|91.67|91.59|91.47|91.39|999
1620050100000|2021-05-03 13:55:00|91.57|91.49|91.42|91.34|91.57|91.49|91.42|91.34|286
1620050400000|2021-05-03 14:00:00|91.32|91.29|91.22|91.14|91.32|91.29|91.17|91.09|2846
1620050700000|2021-05-03 14:05:00|91.17|91.09|91.12|90.99|91.22|91.14|91.07|90.99|2532
1620051000000|2021-05-03 14:10:00|91.07|91.04|90.97|90.89|91.12|91.04|90.92|90.84|1266
1620051300000|2021-05-03 14:15:00|90.92|90.84|90.92|90.84|91.02|90.94|90.92|90.79|911
1620051600000|2021-05-03 14:20:00|90.87|90.79|90.82|90.74|90.97|90.84|90.77|90.69|1192
1620051900000|2021-05-03 14:25:00|90.77|90.69|90.72|90.64|90.87|90.79|90.67|90.59|1161
1620052200000|2021-05-03 14:30:00|90.77|90.69|90.77|90.69|90.82|90.74|90.72|90.69|480
1620052500000|2021-05-03 14:35:00|90.82|90.74|90.97|90.89|91.02|90.89|90.82|90.74|1252
1620052800000|2021-05-03 14:40:00|91.02|90.94|91.17|91.09|91.22|91.14|91.02|90.94|2482
1620053100000|2021-05-03 14:45:00|91.22|91.14|91.17|91.09|91.22|91.14|91.12|91.04|181
1620053400000|2021-05-03 14:50:00|91.22|91.14|91.27|91.14|91.27|91.19|91.12|91.04|1859
1620053700000|2021-05-03 14:55:00|91.22|91.09|91.17|91.09|91.22|91.14|91.17|91.09|218
1620054000000|2021-05-03 15:00:00|91.22|91.14|91.17|91.09|91.27|91.14|91.17|91.09|650
1620054300000|2021-05-03 15:05:00|91.22|91.04|91.22|91.14|91.27|91.19|91.22|91.04|893
1620054600000|2021-05-03 15:10:00|91.27|91.19|91.27|91.19|91.32|91.24|91.22|91.14|561
1620054900000|2021-05-03 15:15:00|91.22|91.14|91.22|91.14|91.22|91.14|91.22|91.14|106
1620055200000|2021-05-03 15:20:00|91.17|91.09|91.22|91.14|91.22|91.14|91.17|91.09|586
1620055500000|2021-05-03 15:25:00|91.17|91.09|91.07|90.99|91.17|91.09|91.07|90.99|1422
1620055800000|2021-05-03 15:30:00|91.12|91.04|91.17|91.04|91.17|91.09|91.07|90.99|2129
1620056100000|2021-05-03 15:35:00|91.22|91.09|91.27|91.19|91.27|91.19|91.17|91.04|1057
1620056400000|2021-05-03 15:40:00|91.22|91.14|91.32|91.24|91.32|91.24|91.22|91.14|291
1620056700000|2021-05-03 15:45:00|91.37|91.29|91.37|91.29|91.42|91.34|91.37|91.29|874
1620057000000|2021-05-03 15:50:00|91.32|91.24|91.32|91.24|91.32|91.24|91.32|91.24|357
1620057300000|2021-05-03 15:55:00|91.27|91.19|91.32|91.24|91.32|91.24|91.27|91.19|118
1620057600000|2021-05-03 16:00:00|||||||||1
1620057900000|2021-05-03 16:05:00|||||||||384
1620058500000|2021-05-03 16:15:00|||||||||143
1620058800000|2021-05-03 16:20:00|91.27|91.19|91.32|91.24|91.32|91.24|91.27|91.19|42
1620059100000|2021-05-03 16:25:00|||||||||225
1620059400000|2021-05-03 16:30:00|91.27|91.19|91.32|91.24|91.32|91.24|91.27|91.19|29
1620060000000|2021-05-03 16:40:00|||||||||83
1620060300000|2021-05-03 16:45:00|||||||||6
1620060600000|2021-05-03 16:50:00||91.19||91.24||91.24||91.19|52
1620060900000|2021-05-03 16:55:00|||||||||276
1620061500000|2021-05-03 17:05:00||91.19||91.24||91.24||91.19|0
1620061800000|2021-05-03 17:10:00|91.27|91.19|91.32|91.24|91.32|91.24|91.27|91.19|8
1620062100000|2021-05-03 17:15:00|91.37||91.37||91.37||91.32||89
1620062400000|2021-05-03 17:20:00|91.32|91.29|91.32|91.24|91.37|91.29|91.32|91.24|29
1620062700000|2021-05-03 17:25:00|91.27|91.19|91.37|91.24|91.37|91.29|91.27|91.19|30
1620063000000|2021-05-03 17:30:00|91.32|91.29|91.27|91.19|91.37|91.29|91.27|91.14|353
1620063300000|2021-05-03 17:35:00|91.22|91.14|91.22|91.14|91.27|91.19|91.22|91.14|337
1620063600000|2021-05-03 17:40:00|91.27|91.09|91.22|91.14|91.27|91.19|91.22|91.09|266
1620063900000|2021-05-03 17:45:00|91.27|91.09|91.22|91.14|91.27|91.14|91.22|91.09|19
1620064200000|2021-05-03 17:50:00|91.27|91.19|91.27|91.19|91.27|91.19|91.27|91.14|0
1620064500000|2021-05-03 17:55:00|91.32|91.14|91.37|91.24|91.37|91.24|91.32|91.14|39
1620065100000|2021-05-03 18:05:00|91.32|91.29|91.37|91.24|91.37|91.29|91.32|91.24|0
1620065700000|2021-05-03 18:15:00||91.29||91.29||91.29||91.29|0
1620066300000|2021-05-03 18:25:00|||||||||379
1620066600000|2021-05-03 18:30:00|91.42|91.34|91.42|91.29|91.42|91.34|91.37|91.29|261
1620066900000|2021-05-03 18:35:00|91.37|91.34|91.37|91.24|91.42|91.34|91.37|91.24|0
1620067200000|2021-05-03 18:40:00|91.42|91.29|91.42|91.29|91.42|91.34|91.37|91.24|3
1620067500000|2021-05-03 18:45:00|91.37|91.34|91.42|91.29|91.42|91.34|91.37|91.29|0
1620067800000|2021-05-03 18:50:00|91.37|91.34|91.42|91.34|91.42|91.34|91.37|91.29|0
1620068100000|2021-05-03 18:55:00||91.29||91.29||91.34||91.29|0
1620068400000|2021-05-03 19:00:00|91.37|91.24|91.37|91.24|91.42|91.24|91.32|91.24|13
1620068700000|2021-05-03 19:05:00|91.32||91.37||91.37||91.32||0
1620069300000|2021-05-03 19:15:00|91.32|91.19|91.37|91.24|91.37|91.29|91.32|91.19|5
1620069600000|2021-05-03 19:20:00|91.32|91.29|91.27|91.19|91.37|91.29|91.27|91.19|50
1620069900000|2021-05-03 19:25:00||91.14||91.14||91.19||91.14|0
1620070200000|2021-05-03 19:30:00|91.22|91.09|91.22|91.14|91.27|91.14|91.22|91.09|81
1620070500000|2021-05-03 19:35:00|91.27|91.19|91.22|91.14|91.27|91.19|91.22|91.14|42
1620070800000|2021-05-03 19:40:00|91.27|91.19|91.22|91.14|91.27|91.19|91.22|91.14|0
1620071100000|2021-05-03 19:45:00|91.17|91.09|91.17|91.09|91.22|91.09|91.17|91.09|161
1620071400000|2021-05-03 19:50:00|91.22|91.04|91.17|91.04|91.22|91.09|91.12|91.04|282
1620071700000|2021-05-03 19:55:00|91.12|91.09|91.22|91.09|91.22|91.14|91.12|90.99|320
1620108300000|2021-05-04 06:05:00|91.27|91.14|91.37|91.24|91.37|91.24|91.27|91.14|10
1620108600000|2021-05-04 06:10:00|91.32||91.32||91.32||91.32||0
1620108900000|2021-05-04 06:15:00|91.27|91.19|91.22|91.14|91.27|91.19|91.22|91.14|6
1620109200000|2021-05-04 06:20:00|91.27|91.19|91.27|91.19|91.27|91.19|91.22|91.09|5
1620109500000|2021-05-04 06:25:00|91.32|91.24|91.37|91.24|91.37|91.24|91.27|91.19|45
1620110100000|2021-05-04 06:35:00|91.32||91.32||91.32||91.32||0
1620110400000|2021-05-04 06:40:00|91.37|91.29|91.42|91.29|91.42|91.29|91.37|91.29|32
1620110700000|2021-05-04 06:45:00|91.37||91.37||91.37||91.37||0
1620111000000|2021-05-04 06:50:00|91.42||91.42||91.42||91.42||0
1620111300000|2021-05-04 06:55:00|91.37|91.34|91.37|91.24|91.47|91.34|91.37|91.24|204
1620111600000|2021-05-04 07:00:00|91.42|91.29|91.67|91.54|91.82|91.74|91.42|91.29|2096
1620111900000|2021-05-04 07:05:00|91.72|91.59|91.77|91.69|91.92|91.84|91.57|91.44|2480
1620112200000|2021-05-04 07:10:00|91.82|91.74|92.02|91.94|92.07|91.99|91.82|91.69|3497
1620112500000|2021-05-04 07:15:00|92.07|91.89|92.12|91.99|92.12|92.04|91.97|91.84|812
1620112800000|2021-05-04 07:20:00|92.07|92.04|92.02|91.89|92.27|92.19|91.92|91.84|1856
1620113100000|2021-05-04 07:25:00|91.97|91.84|92.02|91.94|92.02|91.94|91.87|91.79|1112
1620113400000|2021-05-04 07:30:00|91.97|91.89|91.72|91.64|91.97|91.89|91.72|91.64|1638
1620113700000|2021-05-04 07:35:00|91.67|91.59|91.82|91.69|91.82|91.69|91.62|91.54|743
1620114000000|2021-05-04 07:40:00|91.77|91.74|91.72|91.64|91.82|91.74|91.67|91.59|525
1620114300000|2021-05-04 07:45:00|91.67|91.59|91.77|91.69|91.77|91.69|91.62|91.54|249
1620114600000|2021-05-04 07:50:00|91.72|91.64|91.87|91.79|91.92|91.84|91.72|91.64|465
1620114900000|2021-05-04 07:55:00|91.82|91.74|92.02|91.89|92.02|91.94|91.82|91.74|336
1620115200000|2021-05-04 08:00:00|91.97|91.84|92.02|91.94|92.02|91.94|91.82|91.74|364
1620115500000|2021-05-04 08:05:00|91.97|91.89|91.97|91.89|92.07|91.99|91.97|91.89|396
1620115800000|2021-05-04 08:10:00|91.92|91.84|91.97|91.89|91.97|91.89|91.87|91.79|702
1620116100000|2021-05-04 08:15:00|91.92|91.84|92.17|92.04|92.17|92.04|91.92|91.84|757
1620116400000|2021-05-04 08:20:00|92.12|92.09|92.17|92.09|92.22|92.14|92.12|92.04|215
1620116700000|2021-05-04 08:25:00|92.22|92.04|92.17|92.09|92.22|92.14|92.12|92.04|1615
1620117000000|2021-05-04 08:30:00|92.22|92.14|92.22|92.14|92.27|92.19|92.17|92.14|960
1620117300000|2021-05-04 08:35:00|92.27|92.19|92.07|91.94|92.27|92.19|92.02|91.94|1583
1620117600000|2021-05-04 08:40:00|92.02|91.99|92.12|92.04|92.12|92.04|92.02|91.94|652
1620117900000|2021-05-04 08:45:00|92.07|91.99|92.12|92.04|92.12|92.04|92.07|91.99|1088
1620118200000|2021-05-04 08:50:00|92.17|91.99|92.17|92.09|92.17|92.09|92.07|91.99|351
1620118500000|2021-05-04 08:55:00|92.22|92.14|92.32|92.24|92.37|92.29|92.22|92.14|1498
1620118800000|2021-05-04 09:00:00|92.27|92.19|92.22|92.14|92.32|92.24|92.22|92.14|505
1620119100000|2021-05-04 09:05:00|92.17|92.09|92.17|92.09|92.22|92.14|92.12|92.04|896
1620119400000|2021-05-04 09:10:00|92.12|92.04|92.22|92.14|92.22|92.14|92.07|91.99|1103
1620119700000|2021-05-04 09:15:00|92.17|92.09|92.17|92.09|92.22|92.09|92.12|92.04|1166
1620120000000|2021-05-04 09:20:00|92.22|92.04|92.12|92.04|92.22|92.04|92.07|91.99|418
1620120300000|2021-05-04 09:25:00|92.17|92.09|92.02|91.94|92.17|92.09|92.02|91.94|945
1620120600000|2021-05-04 09:30:00|92.07|91.99|92.07|91.99|92.12|92.04|91.97|91.89|2680
1620120900000|2021-05-04 09:35:00|92.12|92.04|92.22|92.14|92.27|92.19|92.07|91.99|795
1620121200000|2021-05-04 09:40:00|92.27|92.19|92.32|92.24|92.37|92.29|92.22|92.14|204
1620121500000|2021-05-04 09:45:00|92.27|92.19|92.32|92.24|92.37|92.29|92.27|92.19|191
1620121800000|2021-05-04 09:50:00|92.27|92.19|92.27|92.19|92.32|92.24|92.27|92.19|462
1620122100000|2021-05-04 09:55:00|92.22|92.14|92.32|92.24|92.32|92.24|92.22|92.14|385
1620122400000|2021-05-04 10:00:00|92.37|92.29|92.22|92.14|92.37|92.29|92.17|92.09|183
1620122700000|2021-05-04 10:05:00|92.27|92.19|92.22|92.14|92.32|92.24|92.22|92.09|113
1620123000000|2021-05-04 10:10:00|92.27|92.19|92.32|92.24|92.32|92.24|92.22|92.14|195
1620123300000|2021-05-04 10:15:00|92.37|92.29|92.27|92.19|92.37|92.29|92.27|92.19|510
1620123600000|2021-05-04 10:20:00|92.32|92.24|92.42|92.34|92.42|92.34|92.27|92.24|1662
1620123900000|2021-05-04 10:25:00|92.47|92.39|92.47|92.39|92.47|92.39|92.37|92.24|1004
1620124200000|2021-05-04 10:30:00|92.52|92.44|92.57|92.49|92.57|92.49|92.52|92.44|1437
1620124500000|2021-05-04 10:35:00|92.52|92.44|92.52|92.44|92.57|92.49|92.52|92.44|90
1620124800000|2021-05-04 10:40:00|92.47|92.39|92.42|92.34|92.52|92.44|92.37|92.29|674
1620125100000|2021-05-04 10:45:00|92.37|92.29|92.37|92.24|92.37|92.29|92.32|92.24|46
1620125400000|2021-05-04 10:50:00|92.42|92.29|92.47|92.39|92.52|92.44|92.37|92.24|3679
1620125700000|2021-05-04 10:55:00|92.52|92.44|92.52|92.44|92.57|92.44|92.52|92.39|240
1620126000000|2021-05-04 11:00:00|92.57|92.49|92.62|92.54|92.67|92.59|92.57|92.49|2377
1620126300000|2021-05-04 11:05:00|92.67|92.59|92.62|92.54|92.67|92.59|92.62|92.49|129
1620126600000|2021-05-04 11:10:00|92.67|92.59|92.62|92.54|92.67|92.59|92.62|92.49|508
1620126900000|2021-05-04 11:15:00|92.57|92.49|92.62|92.54|92.62|92.54|92.57|92.49|1540
1620127200000|2021-05-04 11:20:00|92.67|92.59|92.62|92.54|92.67|92.59|92.62|92.54|403
1620127500000|2021-05-04 11:25:00|92.67|92.59|92.67|92.59|92.67|92.59|92.57|92.49|841
1620127800000|2021-05-04 11:30:00|92.72|92.64|92.62|92.54|92.72|92.64|92.62|92.54|4611
1620128100000|2021-05-04 11:35:00|92.57|92.49|92.52|92.44|92.72|92.64|92.52|92.44|2178
1620128400000|2021-05-04 11:40:00|92.47|92.39|92.27|92.19|92.47|92.39|91.97|91.84|5552
1620128700000|2021-05-04 11:45:00|92.22|92.14|92.07|91.99|92.27|92.14|92.02|91.94|2761
1620129000000|2021-05-04 11:50:00|91.97|91.89|91.97|91.89|92.12|91.99|91.77|91.64|12099
1620129300000|2021-05-04 11:55:00|91.92|91.84|91.77|91.69|91.97|91.84|91.77|91.69|2055
1620129600000|2021-05-04 12:00:00|91.82|91.64|91.67|91.59|91.82|91.64|91.67|91.59|864
1620129900000|2021-05-04 12:05:00|91.62|91.54|91.57|91.49|91.82|91.69|91.52|91.44|3616
1620130200000|2021-05-04 12:10:00|91.62|91.54|91.42|91.34|91.62|91.54|91.32|91.24|3053
1620130500000|2021-05-04 12:15:00|91.37|91.29|91.22|91.14|91.42|91.34|91.17|91.09|3146
1620130800000|2021-05-04 12:20:00|91.27|91.19|91.07|90.99|91.27|91.19|91.02|90.94|1957
1620131100000|2021-05-04 12:25:00|91.12|91.04|91.02|90.94|91.12|91.04|90.92|90.79|2438
1620131400000|2021-05-04 12:30:00|90.97|90.89|91.42|91.34|91.42|91.34|90.97|90.89|2610
1620131700000|2021-05-04 12:35:00|91.37|91.29|91.22|91.14|91.42|91.34|91.12|91.04|3042
1620132000000|2021-05-04 12:40:00|91.17|91.09|91.07|90.99|91.22|91.14|91.02|90.94|2641
1620132300000|2021-05-04 12:45:00|91.02|90.94|91.07|90.94|91.07|90.99|90.97|90.89|1265
1620132600000|2021-05-04 12:50:00|91.02|90.99|91.07|90.99|91.17|91.09|90.97|90.89|1717
1620132900000|2021-05-04 12:55:00|91.02|90.94|90.87|90.74|91.07|90.99|90.87|90.74|1937
1620133200000|2021-05-04 13:00:00|90.82|90.79|90.67|90.54|90.87|90.79|90.62|90.54|3626
1620133500000|2021-05-04 13:05:00|90.62|90.59|90.67|90.59|90.67|90.59|90.47|90.39|1761
1620133800000|2021-05-04 13:10:00|90.72|90.64|91.02|90.89|91.02|90.94|90.67|90.59|1502
1620134100000|2021-05-04 13:15:00|90.97|90.94|90.97|90.89|91.12|91.04|90.97|90.89|770
1620134400000|2021-05-04 13:20:00|90.92|90.84|90.97|90.89|90.97|90.89|90.87|90.79|2069
1620134700000|2021-05-04 13:25:00|91.02|90.94|91.22|91.14|91.27|91.19|90.97|90.89|2248
1620135000000|2021-05-04 13:30:00|91.27|91.19|91.57|91.49|91.62|91.49|91.27|91.19|5232
1620135300000|2021-05-04 13:35:00|91.62|91.54|91.57|91.49|91.72|91.59|91.37|91.29|2318
1620135600000|2021-05-04 13:40:00|91.62|91.54|91.27|91.19|91.62|91.54|91.27|91.14|1576
1620135900000|2021-05-04 13:45:00|91.22|91.14|90.77|90.69|91.27|91.14|90.77|90.69|2994
1620136200000|2021-05-04 13:50:00|90.82|90.64|90.67|90.54|90.82|90.69|90.52|90.44|2899
1620136500000|2021-05-04 13:55:00|90.62|90.49|90.57|90.44|90.72|90.64|90.47|90.39|1107
1620136800000|2021-05-04 14:00:00|90.52|90.39|90.17|90.04|90.52|90.39|90.12|90.04|5007
1620137100000|2021-05-04 14:05:00|90.12|90.09|90.17|90.09|90.32|90.24|90.07|89.99|3937
1620137400000|2021-05-04 14:10:00|90.12|90.04|90.02|89.94|90.12|90.04|89.92|89.84|4820
1620137700000|2021-05-04 14:15:00|89.97|89.89|90.42|90.34|90.47|90.39|89.87|89.79|4284
1620138000000|2021-05-04 14:20:00|90.37|90.29|90.37|90.29|90.52|90.39|90.32|90.24|1578
1620138300000|2021-05-04 14:25:00|90.32|90.24|90.32|90.24|90.47|90.39|90.27|90.19|2920
1620138600000|2021-05-04 14:30:00|90.37|90.29|90.17|90.09|90.37|90.29|90.12|90.04|5193
1620138900000|2021-05-04 14:35:00|90.22|90.14|90.57|90.49|90.62|90.54|90.17|90.09|4218
1620139200000|2021-05-04 14:40:00|90.62|90.54|90.37|90.29|90.62|90.54|90.37|90.29|4483
1620139500000|2021-05-04 14:45:00|90.42|90.34|90.32|90.24|90.42|90.34|90.22|90.09|4414
1620139800000|2021-05-04 14:50:00|90.27|90.19|90.17|90.09|90.32|90.24|90.12|90.04|4389
1620140100000|2021-05-04 14:55:00|90.22|90.14|90.02|89.94|90.32|90.19|90.02|89.94|3203
1620140400000|2021-05-04 15:00:00|90.07|89.99|90.12|90.04|90.17|90.09|89.92|89.84|3854
1620140700000|2021-05-04 15:05:00|90.07|89.99|90.02|89.94|90.12|90.04|89.87|89.79|2801
1620141000000|2021-05-04 15:10:00|90.07|89.89|89.92|89.84|90.07|89.99|89.92|89.84|4095
1620141300000|2021-05-04 15:15:00|89.97|89.89|90.02|89.94|90.07|89.99|89.87|89.79|4273
1620141600000|2021-05-04 15:20:00|89.97|89.89|90.02|89.94|90.07|89.99|89.92|89.84|2477
1620141900000|2021-05-04 15:25:00|89.97|89.89|89.92|89.84|90.02|89.94|89.87|89.79|3694
1620142200000|2021-05-04 15:30:00|89.87|89.79|90.17|90.09|90.17|90.09|89.87|89.79|7326
1620142500000|2021-05-04 15:35:00|90.22|90.04|90.32|90.24|90.32|90.24|90.12|90.04|4322
1620142800000|2021-05-04 15:40:00|90.27|90.19|90.22|90.14|90.32|90.24|90.22|90.14|3858
1620143100000|2021-05-04 15:45:00|90.17|90.09|90.12|89.99|90.17|90.09|90.07|89.99|1497
1620143400000|2021-05-04 15:50:00|90.07|90.04|90.17|90.09|90.17|90.09|90.07|89.99|8525
1620143700000|2021-05-04 15:55:00|90.22|90.14|90.27|90.14|90.27|90.19|90.17|90.09|7210
1620144000000|2021-05-04 16:00:00|90.22|90.19|90.47|90.34|90.52|90.39|90.22|90.19|755
1620144300000|2021-05-04 16:05:00|90.42|90.39|90.57|90.44|90.62|90.54|90.42|90.29|310
1620144600000|2021-05-04 16:10:00|90.62|90.49|90.72|90.64|90.72|90.64|90.62|90.49|4137
1620144900000|2021-05-04 16:15:00|90.77|90.59|90.82|90.69|90.82|90.74|90.77|90.59|332
1620145200000|2021-05-04 16:20:00|90.77|90.74|90.67|90.54|90.82|90.74|90.67|90.54|720
1620145500000|2021-05-04 16:25:00|90.62|90.59|90.67|90.54|90.72|90.59|90.62|90.54|29
1620145800000|2021-05-04 16:30:00|90.62|90.59|90.57|90.44|90.62|90.59|90.52|90.44|23
1620146100000|2021-05-04 16:35:00|90.62|90.49|90.62|90.54|90.67|90.59|90.62|90.49|6
1620146400000|2021-05-04 16:40:00|90.57|90.49|90.52|90.44|90.62|90.49|90.52|90.44|43
1620146700000|2021-05-04 16:45:00|90.57|90.39|90.52|90.39|90.57|90.39|90.42|90.34|559
1620147000000|2021-05-04 16:50:00|90.57|90.44|90.52|90.44|90.57|90.49|90.52|90.39|20
1620147300000|2021-05-04 16:55:00|90.47|90.39|90.52|90.44|90.57|90.44|90.47|90.39|54
1620147600000|2021-05-04 17:00:00|90.47|90.39|90.62|90.49|90.62|90.49|90.42|90.34|30
1620147900000|2021-05-04 17:05:00|90.57|90.44|90.57|90.44|90.67|90.54|90.52|90.39|21
1620148200000|2021-05-04 17:10:00|90.62|90.49|90.62|90.54|90.62|90.54|90.62|90.49|1
1620148500000|2021-05-04 17:15:00|90.67|90.49|90.62|90.49|90.67|90.49|90.57|90.49|33
1620148800000|2021-05-04 17:20:00|90.57|90.54|90.67|90.54|90.67|90.59|90.57|90.54|37
1620149100000|2021-05-04 17:25:00|90.62|90.59|90.77|90.64|90.77|90.69|90.62|90.59|11
1620149400000|2021-05-04 17:30:00|90.72|90.59|90.72|90.64|90.77|90.64|90.67|90.59|3
1620149700000|2021-05-04 17:35:00|90.77|90.69|90.77|90.69|90.77|90.69|90.77|90.69|23
1620150000000|2021-05-04 17:40:00|90.72|90.64|90.72|90.64|90.77|90.64|90.72|90.64|53
1620150300000|2021-05-04 17:45:00|90.67|90.59|90.67|90.54|90.67|90.59|90.62|90.54|48
1620150600000|2021-05-04 17:50:00|90.62|90.49|90.52|90.44|90.62|90.49|90.52|90.44|116
1620150900000|2021-05-04 17:55:00|90.57|90.49|90.52|90.44|90.57|90.49|90.52|90.44|1300
1620151200000|2021-05-04 18:00:00|90.47|90.39|90.52|90.44|90.52|90.44|90.47|90.39|481
1620151500000|2021-05-04 18:05:00|90.57|90.49|90.62|90.54|90.62|90.54|90.52|90.44|216
1620151800000|2021-05-04 18:10:00|90.67|90.49|90.67|90.59|90.67|90.59|90.57|90.49|203
1620152100000|2021-05-04 18:15:00|90.72|90.64|90.67|90.54|90.72|90.64|90.62|90.54|24
1620152400000|2021-05-04 18:20:00|90.62|90.49|90.62|90.49|90.67|90.54|90.57|90.49|10
1620152700000|2021-05-04 18:25:00|90.57|90.54|90.62|90.54|90.62|90.54|90.57|90.49|60
1620153000000|2021-05-04 18:30:00|90.67|90.59|90.72|90.59|90.72|90.64|90.67|90.54|34
1620153300000|2021-05-04 18:35:00|90.77|90.64|90.82|90.69|90.82|90.74|90.67|90.59|874
1620153600000|2021-05-04 18:40:00|90.87|90.74|90.77|90.69|90.87|90.79|90.77|90.64|102
1620153900000|2021-05-04 18:45:00|90.72|90.64|90.72|90.59|90.77|90.69|90.67|90.59|64
1620154200000|2021-05-04 18:50:00||90.64||90.59||90.64||90.59|12
1620154500000|2021-05-04 18:55:00|90.77|90.64|90.72|90.59|90.77|90.69|90.72|90.59|10
1620154800000|2021-05-04 19:00:00|90.67|90.54|90.62|90.54|90.72|90.64|90.62|90.49|421
1620155100000|2021-05-04 19:05:00|90.67|90.49|90.62|90.54|90.67|90.54|90.57|90.49|569
1620155400000|2021-05-04 19:10:00|90.67|90.49|90.67|90.54|90.67|90.59|90.62|90.49|216
1620155700000|2021-05-04 19:15:00|90.72|90.59|90.57|90.49|90.72|90.59|90.57|90.49|79
1620156000000|2021-05-04 19:20:00|90.62|90.44|90.62|90.49|90.62|90.54|90.57|90.44|32
1620156300000|2021-05-04 19:25:00|90.57|90.54|90.67|90.59|90.67|90.59|90.57|90.49|12
1620156600000|2021-05-04 19:30:00|90.62|90.54|90.72|90.59|90.77|90.64|90.62|90.54|14
1620156900000|2021-05-04 19:35:00|90.77|90.64|90.72|90.59|90.77|90.69|90.72|90.59|0
1620157200000|2021-05-04 19:40:00|90.67|90.64|90.67|90.54|90.72|90.64|90.67|90.54|4
1620157500000|2021-05-04 19:45:00|90.62|90.59|90.67|90.54|90.67|90.59|90.62|90.54|23
1620157800000|2021-05-04 19:50:00|90.72|90.59|90.67|90.49|90.77|90.64|90.62|90.49|142
1620158100000|2021-05-04 19:55:00|90.62|90.44|90.77|90.64|90.82|90.69|90.57|90.39|333
1620194400000|2021-05-05 06:00:00|91.29|91.02|91.47|91.34|91.52|91.44|91.29|91.02|28
1620194700000|2021-05-05 06:05:00|91.42|91.29|91.27|91.19|91.47|91.29|91.27|91.19|118
1620195000000|2021-05-05 06:10:00|91.22|91.14|91.17|91.04|91.27|91.19|91.12|91.04|109
1620195300000|2021-05-05 06:15:00|91.12|90.94|91.07|90.94|91.12|90.94|91.07|90.94|290
1620195600000|2021-05-05 06:20:00|91.02|90.99|91.17|91.09|91.17|91.09|91.02|90.94|163
1620195900000|2021-05-05 06:25:00|91.27|91.14|91.22|91.09|91.32|91.24|91.22|91.09|180
1620196200000|2021-05-05 06:30:00|91.17|91.04|91.12|90.99|91.17|91.09|91.12|90.99|35
1620196500000|2021-05-05 06:35:00|91.17|91.04|91.32|91.19|91.32|91.24|91.17|91.04|271
1620196800000|2021-05-05 06:40:00|91.37|91.24|91.27|91.14|91.37|91.24|91.22|91.09|140
1620197100000|2021-05-05 06:45:00|91.22|91.19|91.27|91.14|91.27|91.19|91.22|91.14|27
1620197400000|2021-05-05 06:50:00|91.22|91.19|91.27|91.14|91.27|91.19|91.22|91.09|2
1620197700000|2021-05-05 06:55:00|91.22|91.19|91.27|91.19|91.37|91.29|91.22|91.09|1308
1620198000000|2021-05-05 07:00:00|91.32|91.24|91.32|91.24|91.42|91.34|91.17|91.04|2110
1620198300000|2021-05-05 07:05:00|91.37|91.29|91.62|91.49|91.67|91.59|91.37|91.29|2094
1620198600000|2021-05-05 07:10:00|91.57|91.54|91.62|91.49|91.87|91.79|91.57|91.49|2558
1620198900000|2021-05-05 07:15:00|91.67|91.54|91.52|91.44|91.67|91.59|91.47|91.39|2384
1620199200000|2021-05-05 07:20:00|91.57|91.39|91.87|91.79|91.87|91.79|91.47|91.39|2883
1620199500000|2021-05-05 07:25:00|91.82|91.74|91.77|91.69|91.92|91.84|91.72|91.64|2191
1620199800000|2021-05-05 07:30:00|91.72|91.64|91.82|91.74|91.87|91.79|91.72|91.59|1568
1620200100000|2021-05-05 07:35:00|91.87|91.79|92.17|92.09|92.22|92.09|91.87|91.74|2800
1620200400000|2021-05-05 07:40:00|92.22|92.14|92.22|92.14|92.32|92.19|92.17|92.09|1612
1620200700000|2021-05-05 07:45:00|92.27|92.19|92.32|92.24|92.37|92.29|92.22|92.09|2307
1620201000000|2021-05-05 07:50:00|92.37|92.29|92.27|92.19|92.42|92.29|92.22|92.14|2753
1620201300000|2021-05-05 07:55:00|92.32|92.24|92.12|92.04|92.32|92.24|92.07|91.99|2084
1620201600000|2021-05-05 08:00:00|92.17|92.09|91.97|91.84|92.17|92.09|91.97|91.84|418
1620201900000|2021-05-05 08:05:00|91.92|91.89|91.92|91.79|92.02|91.94|91.87|91.79|2651
1620202200000|2021-05-05 08:10:00|91.97|91.84|91.92|91.84|92.02|91.94|91.87|91.79|2669
1620202500000|2021-05-05 08:15:00|91.97|91.89|92.12|92.04|92.12|92.04|91.97|91.89|833
1620202800000|2021-05-05 08:20:00|92.17|92.09|91.92|91.84|92.17|92.09|91.92|91.84|645
1620203100000|2021-05-05 08:25:00|91.97|91.89|91.97|91.89|92.07|91.99|91.97|91.89|1419
1620203400000|2021-05-05 08:30:00|92.02|91.94|91.92|91.84|92.02|91.94|91.92|91.84|2029
1620203700000|2021-05-05 08:35:00|91.97|91.89|91.87|91.79|92.02|91.94|91.87|91.79|1333
1620204000000|2021-05-05 08:40:00|91.82|91.74|91.82|91.74|91.92|91.84|91.77|91.69|921
1620204300000|2021-05-05 08:45:00|91.87|91.79|91.87|91.79|91.92|91.84|91.87|91.74|193
1620204600000|2021-05-05 08:50:00|91.82|91.74|91.72|91.64|91.87|91.79|91.67|91.59|781
1620204900000|2021-05-05 08:55:00|91.77|91.69|91.77|91.69|91.87|91.79|91.72|91.64|2589
1620205200000|2021-05-05 09:00:00|91.72|91.64|91.82|91.74|91.82|91.74|91.67|91.59|1080
1620205500000|2021-05-05 09:05:00|91.77|91.69|91.72|91.64|91.87|91.74|91.72|91.64|236
1620205800000|2021-05-05 09:10:00|91.77|91.69|91.77|91.64|91.77|91.69|91.67|91.59|819
1620206100000|2021-05-05 09:15:00|91.72|91.69|91.72|91.64|91.82|91.74|91.72|91.64|169
1620206400000|2021-05-05 09:20:00|91.77|91.59|91.97|91.89|91.97|91.89|91.77|91.59|4017
1620206700000|2021-05-05 09:25:00|91.92|91.84|91.82|91.74|91.97|91.89|91.82|91.74|854
1620207000000|2021-05-05 09:30:00|91.77|91.69|91.82|91.74|91.87|91.74|91.77|91.69|917
1620207300000|2021-05-05 09:35:00|91.77|91.69|91.77|91.64|91.77|91.69|91.67|91.59|124
1620207600000|2021-05-05 09:40:00|91.72|91.59|91.72|91.59|91.77|91.64|91.67|91.59|1617
1620207900000|2021-05-05 09:45:00|91.67|91.64|91.67|91.59|91.77|91.64|91.67|91.59|72
1620208200000|2021-05-05 09:50:00|91.72|91.64|91.72|91.64|91.72|91.64|91.67|91.59|124
1620208500000|2021-05-05 09:55:00|91.77|91.59|91.67|91.59|91.77|91.64|91.67|91.59|742
1620208800000|2021-05-05 10:00:00|91.72|91.54|91.62|91.54|91.72|91.54|91.62|91.54|756
1620209100000|2021-05-05 10:05:00|91.57|91.49|91.57|91.49|91.57|91.49|91.57|91.49|310
1620209400000|2021-05-05 10:10:00|91.62|91.54|91.57|91.49|91.62|91.54|91.57|91.49|301
1620209700000|2021-05-05 10:15:00|91.62|91.54|91.57|91.49|91.62|91.54|91.57|91.49|499
1620210000000|2021-05-05 10:20:00|91.62|91.54|91.67|91.59|91.67|91.59|91.57|91.49|753
1620210300000|2021-05-05 10:25:00|91.62|91.54|91.67|91.54|91.67|91.59|91.57|91.49|1566
1620210600000|2021-05-05 10:30:00|91.62|91.59|91.72|91.64|91.72|91.64|91.57|91.49|1598
1620210900000|2021-05-05 10:35:00|91.67|91.59|91.72|91.64|91.77|91.69|91.62|91.54|2180
1620211200000|2021-05-05 10:40:00|91.67|91.59|91.62|91.54|91.72|91.64|91.57|91.49|1149
1620211500000|2021-05-05 10:45:00|91.57|91.49|91.47|91.39|91.57|91.54|91.47|91.39|227
1620211800000|2021-05-05 10:50:00|91.42|91.34|91.62|91.49|91.62|91.49|91.37|91.29|2164
1620212100000|2021-05-05 10:55:00|91.57|91.54|91.52|91.44|91.72|91.64|91.52|91.44|1936
1620212400000|2021-05-05 11:00:00|91.57|91.49|91.82|91.74|91.82|91.74|91.52|91.44|1897
1620212700000|2021-05-05 11:05:00|91.77|91.69|91.62|91.54|91.87|91.79|91.62|91.54|1961
1620213000000|2021-05-05 11:10:00|91.57|91.49|91.62|91.54|91.62|91.54|91.57|91.49|74
1620213300000|2021-05-05 11:15:00|91.57|91.49|91.62|91.49|91.62|91.54|91.52|91.44|627
1620213600000|2021-05-05 11:20:00|91.57|91.44|91.62|91.49|91.62|91.49|91.47|91.39|246
1620213900000|2021-05-05 11:25:00|91.57|91.54|91.67|91.59|91.67|91.59|91.57|91.49|172
1620214200000|2021-05-05 11:30:00|91.62|91.54|91.82|91.74|91.82|91.74|91.62|91.54|950
1620214500000|2021-05-05 11:35:00|91.77|91.69|91.67|91.59|91.82|91.74|91.67|91.59|369
1620214800000|2021-05-05 11:40:00|91.72|91.64|91.67|91.59|91.72|91.64|91.67|91.54|223
1620215100000|2021-05-05 11:45:00|91.62|91.54|91.62|91.54|91.67|91.59|91.62|91.54|212
1620215400000|2021-05-05 11:50:00|91.67|91.59|91.72|91.64|91.72|91.64|91.67|91.59|196
1620215700000|2021-05-05 11:55:00|91.67|91.59|91.77|91.69|91.77|91.69|91.67|91.59|1077
1620216000000|2021-05-05 12:00:00|91.82|91.74|91.87|91.79|91.87|91.79|91.72|91.64|310
1620216300000|2021-05-05 12:05:00|91.92|91.84|91.92|91.84|91.92|91.84|91.87|91.79|248
1620216600000|2021-05-05 12:10:00|91.87|91.79|91.92|91.84|91.92|91.84|91.82|91.74|1104
1620216900000|2021-05-05 12:15:00|91.87|91.79|91.92|91.84|91.97|91.89|91.87|91.79|623
1620217200000|2021-05-05 12:20:00|91.97|91.89|91.92|91.84|91.97|91.89|91.87|91.79|1004
1620217500000|2021-05-05 12:25:00|91.97|91.89|92.02|91.94|92.07|91.99|91.97|91.89|1645
1620217800000|2021-05-05 12:30:00|92.07|91.99|92.02|91.94|92.12|92.04|91.97|91.89|1251
1620218100000|2021-05-05 12:35:00|91.97|91.89|92.07|91.99|92.12|92.04|91.97|91.89|908
1620218400000|2021-05-05 12:40:00|92.12|92.04|92.12|92.04|92.12|92.04|92.07|91.99|178
1620218700000|2021-05-05 12:45:00|92.07|91.99|92.07|91.99|92.12|91.99|92.02|91.94|923
1620219000000|2021-05-05 12:50:00|92.12|92.04|92.12|92.04|92.12|92.04|92.12|92.04|281
1620219300000|2021-05-05 12:55:00|92.07|91.99|92.07|91.99|92.17|92.09|92.07|91.99|621
1620219600000|2021-05-05 13:00:00|92.12|92.04|92.07|91.99|92.12|92.04|91.97|91.89|290
1620219900000|2021-05-05 13:05:00|92.12|92.04|92.07|91.99|92.22|92.14|92.07|91.99|2854
1620220200000|2021-05-05 13:10:00|92.12|92.04|92.12|92.04|92.17|92.09|92.12|92.04|1663
1620220500000|2021-05-05 13:15:00|92.07|91.99|92.07|91.99|92.12|92.04|92.07|91.99|1727
1620220800000|2021-05-05 13:20:00|92.02|91.94|92.07|91.99|92.12|92.04|92.02|91.94|1508
1620221100000|2021-05-05 13:25:00|92.02|91.94|92.22|92.09|92.22|92.14|92.02|91.94|2143
1620221400000|2021-05-05 13:30:00|92.17|92.04|91.87|91.79|92.22|92.09|91.82|91.74|6379
1620221700000|2021-05-05 13:35:00|91.82|91.74|91.87|91.79|91.97|91.89|91.72|91.64|2737
1620222000000|2021-05-05 13:40:00|91.82|91.74|92.02|91.94|92.02|91.94|91.77|91.69|1640
1620222300000|2021-05-05 13:45:00|92.07|91.99|92.17|92.09|92.17|92.09|92.07|91.99|2395
1620222600000|2021-05-05 13:50:00|92.12|92.04|92.17|92.09|92.22|92.14|92.12|92.04|737
1620222900000|2021-05-05 13:55:00|92.12|92.04|92.17|92.09|92.22|92.14|92.12|92.04|789
1620223200000|2021-05-05 14:00:00|92.12|92.04|92.02|91.94|92.17|92.09|91.97|91.89|2485
1620223500000|2021-05-05 14:05:00|91.97|91.89|92.07|91.99|92.07|91.99|91.82|91.74|3183
1620223800000|2021-05-05 14:10:00|92.02|91.94|92.02|91.94|92.12|92.04|91.97|91.89|3148
1620224100000|2021-05-05 14:15:00|91.97|91.89|92.07|91.94|92.07|91.99|91.92|91.84|1190
1620224400000|2021-05-05 14:20:00|92.02|91.99|92.02|91.94|92.07|91.99|91.97|91.89|262
1620224700000|2021-05-05 14:25:00|92.07|91.99|92.07|91.99|92.07|91.99|91.97|91.89|1471
1620225000000|2021-05-05 14:30:00|92.02|91.94|91.97|91.89|92.07|91.99|91.92|91.84|695
1620225300000|2021-05-05 14:35:00|92.02|91.94|92.12|92.04|92.12|92.04|91.97|91.89|685
1620225600000|2021-05-05 14:40:00|92.17|92.09|92.22|92.14|92.22|92.14|92.17|92.09|1698
1620225900000|2021-05-05 14:45:00|92.17|92.09|92.22|92.14|92.22|92.14|92.17|92.04|312
1620226200000|2021-05-05 14:50:00|92.17|92.09|92.17|92.09|92.17|92.09|92.12|92.04|306
1620226500000|2021-05-05 14:55:00|92.12|92.04|92.12|92.04|92.22|92.14|92.12|92.04|1231
1620226800000|2021-05-05 15:00:00|92.17|92.09|92.22|92.09|92.22|92.14|92.12|92.04|785
1620227100000|2021-05-05 15:05:00|92.17|92.14|92.27|92.19|92.32|92.24|92.17|92.09|1093
1620227400000|2021-05-05 15:10:00|92.32|92.24|92.32|92.24|92.42|92.34|92.32|92.24|1400
1620227700000|2021-05-05 15:15:00|92.37|92.29|92.32|92.19|92.42|92.34|92.27|92.19|5320
1620228000000|2021-05-05 15:20:00|92.37|92.24|92.32|92.24|92.42|92.34|92.32|92.24|2093
1620228300000|2021-05-05 15:25:00|92.37|92.29|92.37|92.29|92.37|92.29|92.32|92.24|2330
1620228600000|2021-05-05 15:30:00|92.42|92.34|92.47|92.39|92.47|92.39|92.37|92.29|7675
1620228900000|2021-05-05 15:35:00|92.42|92.34|92.57|92.49|92.57|92.49|92.42|92.34|6081
1620229200000|2021-05-05 15:40:00|92.52|92.44|92.67|92.59|92.67|92.59|92.52|92.44|826
1620229500000|2021-05-05 15:45:00|92.72|92.54|92.72|92.64|92.77|92.69|92.67|92.54|937
1620229800000|2021-05-05 15:50:00|92.67|92.59|92.62|92.54|92.67|92.59|92.62|92.54|996
1620230100000|2021-05-05 15:55:00|92.67|92.59|92.67|92.59|92.67|92.59|92.67|92.59|875
1620230400000|2021-05-05 16:00:00|92.72|92.64|92.67|92.59|92.72|92.64|92.67|92.59|116
1620230700000|2021-05-05 16:05:00|92.72|92.64|92.72|92.64|92.72|92.64|92.67|92.64|25
1620231000000|2021-05-05 16:10:00|92.67|92.59|92.62|92.54|92.67|92.59|92.62|92.54|322
1620231300000|2021-05-05 16:15:00|92.67|92.59|92.72|92.64|92.72|92.64|92.67|92.54|276
1620231600000|2021-05-05 16:20:00|92.77|92.69|92.67|92.59|92.77|92.69|92.67|92.59|1098
1620231900000|2021-05-05 16:25:00|||||||||15
1620232200000|2021-05-05 16:30:00|92.72||92.67||92.72||92.67||13
1620232500000|2021-05-05 16:35:00|||||||||101
1620232800000|2021-05-05 16:40:00|92.62|92.54|92.57|92.49|92.67|92.54|92.57|92.49|4
1620233100000|2021-05-05 16:45:00|92.62|92.54|92.67|92.54|92.67|92.54|92.62|92.49|5
1620233400000|2021-05-05 16:50:00|92.62|92.49|92.62|92.54|92.62|92.54|92.57|92.49|60
1620233700000|2021-05-05 16:55:00|92.67||92.62||92.67||92.62||41
1620234000000|2021-05-05 17:00:00|92.67|92.59|92.62|92.54|92.67|92.59|92.62|92.54|213
1620234300000|2021-05-05 17:05:00|92.67|92.59|92.67|92.59|92.67|92.59|92.62|92.54|19
1620234600000|2021-05-05 17:10:00|92.62|92.54|92.62|92.54|92.67|92.59|92.62|92.54|46
1620234900000|2021-05-05 17:15:00|92.67|92.59|92.77|92.64|92.77|92.64|92.62|92.54|309
1620235200000|2021-05-05 17:20:00|92.72|92.69|92.72|92.64|92.72|92.69|92.72|92.64|242
1620235500000|2021-05-05 17:25:00|92.67|92.59|92.67|92.59|92.67|92.59|92.67|92.59|925
1620235800000|2021-05-05 17:30:00|92.72|92.64|92.72|92.64|92.77|92.69|92.67|92.59|834
1620236100000|2021-05-05 17:35:00|92.67|92.59|92.72|92.59|92.72|92.64|92.67|92.59|86
1620236400000|2021-05-05 17:40:00|92.67|92.64|92.67|92.59|92.72|92.64|92.67|92.59|3
1620236700000|2021-05-05 17:45:00|92.72|92.64|92.72|92.64|92.72|92.64|92.72|92.64|134
1620237000000|2021-05-05 17:50:00||92.59||92.64||92.64||92.59|3
1620237300000|2021-05-05 17:55:00||92.59||92.64||92.64||92.59|248
1620237600000|2021-05-05 18:00:00|92.77|92.59|92.72|92.59|92.77|92.64|92.72|92.59|15
1620237900000|2021-05-05 18:05:00|92.67|92.64|92.72|92.59|92.72|92.64|92.67|92.59|159
1620238200000|2021-05-05 18:10:00|92.77|92.64|92.82|92.69|92.82|92.69|92.77|92.64|11
1620238500000|2021-05-05 18:15:00|92.77|92.74|92.82|92.74|92.87|92.79|92.77|92.69|134
1620238800000|2021-05-05 18:20:00|92.87||92.87||92.87||92.82||17
1620239100000|2021-05-05 18:25:00|92.82|92.79|92.87|92.74|92.87|92.79|92.82|92.74|134
1620239400000|2021-05-05 18:30:00||92.79||92.79||92.79||92.74|0
1620240000000|2021-05-05 18:40:00|92.82|92.74|92.82|92.74|92.82|92.74|92.82|92.74|26
1620240300000|2021-05-05 18:45:00|92.87|92.69|92.87|92.79|92.87|92.79|92.87|92.69|28
1620240600000|2021-05-05 18:50:00|92.82|92.74|92.82|92.74|92.87|92.79|92.82|92.74|0
1620240900000|2021-05-05 18:55:00|92.87|92.79|92.82|92.74|92.87|92.79|92.82|92.74|61
1620241200000|2021-05-05 19:00:00|92.77|92.69|92.67|92.54|92.82|92.69|92.62|92.54|515
1620241500000|2021-05-05 19:05:00|92.77|92.59|92.72|92.59|92.77|92.64|92.72|92.54|817
1620241800000|2021-05-05 19:10:00|92.67|92.64|92.72|92.59|92.72|92.64|92.67|92.59|10
1620242100000|2021-05-05 19:15:00|92.67|92.54|92.62|92.54|92.72|92.59|92.62|92.54|16
1620242400000|2021-05-05 19:20:00|||||||||23
1620242700000|2021-05-05 19:25:00|92.57|92.49|92.57|92.49|92.62|92.49|92.57|92.44|246
1620243000000|2021-05-05 19:30:00|92.52|92.44|92.57|92.49|92.57|92.49|92.47|92.39|333
1620243300000|2021-05-05 19:35:00|92.62|92.54|92.62|92.49|92.62|92.54|92.57|92.49|45
1620243600000|2021-05-05 19:40:00|92.57|92.54|92.62|92.54|92.62|92.54|92.57|92.54|3
1620243900000|2021-05-05 19:45:00|92.57|92.49|92.47|92.39|92.57|92.49|92.47|92.39|108
1620244200000|2021-05-05 19:50:00|92.52|92.44|92.57|92.49|92.57|92.49|92.47|92.39|200
1620244500000|2021-05-05 19:55:00|92.62|92.54|92.67|92.54|92.67|92.59|92.52|92.44|240
1620280800000|2021-05-06 06:00:00|92.94|92.77|92.87|92.74|92.99|92.84|92.87|92.62|77
1620281100000|2021-05-06 06:05:00|92.82|92.79|92.82|92.74|92.87|92.79|92.82|92.74|102
1620281400000|2021-05-06 06:10:00|92.77|92.69|92.87|92.74|92.87|92.74|92.77|92.64|129
1620281700000|2021-05-06 06:15:00|92.82|92.69|92.77|92.69|92.87|92.69|92.77|92.69|80
1620282000000|2021-05-06 06:20:00|92.82|92.74|92.82|92.69|92.82|92.74|92.82|92.69|2
1620282300000|2021-05-06 06:25:00||92.74||92.74||92.74||92.74|0
1620282600000|2021-05-06 06:30:00|92.87|92.79|92.87|92.79|92.87|92.79|92.82|92.74|57
1620282900000|2021-05-06 06:35:00|92.92|92.84|92.87|92.74|92.97|92.89|92.87|92.74|415
1620283200000|2021-05-06 06:40:00|92.82|92.69|92.87|92.74|92.87|92.74|92.77|92.64|140
1620283500000|2021-05-06 06:45:00|92.92|92.79|92.92|92.79|92.97|92.84|92.92|92.79|291
1620283800000|2021-05-06 06:50:00|92.82|92.74|92.82|92.74|92.87|92.74|92.82|92.74|210
1620284100000|2021-05-06 06:55:00|92.77|92.69|92.97|92.84|92.97|92.84|92.77|92.69|242
1620284400000|2021-05-06 07:00:00|92.87|92.74|93.17|93.09|93.22|93.14|92.77|92.64|4317
1620284700000|2021-05-06 07:05:00|93.12|93.04|93.32|93.19|93.32|93.24|92.97|92.84|4977
1620285000000|2021-05-06 07:10:00|93.27|93.24|93.27|93.19|93.37|93.24|93.07|92.99|4306
1620285300000|2021-05-06 07:15:00|93.22|93.14|93.22|93.14|93.32|93.24|93.17|93.04|4642
1620285600000|2021-05-06 07:20:00|93.27|93.09|93.17|93.09|93.37|93.24|93.07|92.99|4183
1620285900000|2021-05-06 07:25:00|93.12|93.04|93.47|93.39|93.57|93.49|93.12|92.99|3302
1620286200000|2021-05-06 07:30:00|93.42|93.34|93.37|93.24|93.52|93.39|93.27|93.19|2174
1620286500000|2021-05-06 07:35:00|93.32|93.29|93.12|93.04|93.37|93.29|93.07|92.99|1090
1620286800000|2021-05-06 07:40:00|93.17|92.99|93.17|93.09|93.32|93.19|93.12|92.99|225
1620287100000|2021-05-06 07:45:00|93.22|93.14|93.12|93.04|93.22|93.14|92.97|92.89|1867
1620287400000|2021-05-06 07:50:00|93.07|92.99|93.02|92.89|93.12|93.04|92.87|92.79|1108
1620287700000|2021-05-06 07:55:00|92.97|92.94|92.92|92.84|93.07|92.99|92.87|92.79|785
1620288000000|2021-05-06 08:00:00|92.87|92.79|92.77|92.69|93.02|92.94|92.77|92.69|413
1620288300000|2021-05-06 08:05:00|92.82|92.74|92.97|92.89|93.07|92.99|92.77|92.69|1385
1620288600000|2021-05-06 08:10:00|92.92|92.84|92.77|92.69|92.92|92.89|92.77|92.64|959
1620288900000|2021-05-06 08:15:00|92.72|92.64|92.87|92.74|92.87|92.79|92.67|92.59|1356
1620289200000|2021-05-06 08:20:00|92.82|92.69|92.92|92.84|92.97|92.84|92.77|92.69|727
1620289500000|2021-05-06 08:25:00|92.87|92.79|92.92|92.79|92.92|92.84|92.77|92.64|1223
1620289800000|2021-05-06 08:30:00|92.87|92.84|92.92|92.84|92.92|92.84|92.82|92.74|719
1620290100000|2021-05-06 08:35:00|92.97|92.89|92.87|92.74|93.02|92.94|92.82|92.74|1198
1620290400000|2021-05-06 08:40:00|92.82|92.79|92.72|92.64|92.87|92.79|92.72|92.64|553
1620290700000|2021-05-06 08:45:00|92.77|92.69|92.42|92.34|92.77|92.69|92.42|92.34|3355
1620291000000|2021-05-06 08:50:00|92.37|92.29|92.57|92.49|92.67|92.59|92.32|92.24|2721
1620291300000|2021-05-06 08:55:00|92.52|92.44|92.47|92.39|92.57|92.49|92.42|92.34|3286
1620291600000|2021-05-06 09:00:00|92.52|92.44|92.72|92.59|92.72|92.64|92.52|92.39|1566
1620291900000|2021-05-06 09:05:00|92.67|92.64|92.57|92.49|92.77|92.69|92.57|92.44|299
1620292200000|2021-05-06 09:10:00|92.52|92.44|92.22|92.14|92.57|92.49|92.22|92.09|659
1620292500000|2021-05-06 09:15:00|92.27|92.19|92.12|92.04|92.32|92.19|92.12|92.04|2479
1620292800000|2021-05-06 09:20:00|92.17|91.99|92.12|92.04|92.17|92.04|91.92|91.84|3944
1620293100000|2021-05-06 09:25:00|92.07|91.99|92.17|92.09|92.27|92.19|92.02|91.94|1458
1620293400000|2021-05-06 09:30:00|92.12|92.04|92.07|91.99|92.17|92.04|91.87|91.79|2531
1620293700000|2021-05-06 09:35:00|92.02|91.94|92.07|91.99|92.17|92.09|92.02|91.94|298
1620294000000|2021-05-06 09:40:00|92.02|91.94|91.97|91.89|92.07|91.99|91.87|91.79|1084
1620294300000|2021-05-06 09:45:00|92.02|91.94|92.27|92.19|92.27|92.19|91.97|91.89|1542
1620294600000|2021-05-06 09:50:00|92.32|92.24|92.17|92.09|92.32|92.24|92.12|92.04|1293
1620294900000|2021-05-06 09:55:00|92.22|92.14|92.17|92.09|92.32|92.24|92.17|92.09|886
1620295200000|2021-05-06 10:00:00|92.22|92.14|92.37|92.29|92.37|92.29|92.17|92.04|448
1620295500000|2021-05-06 10:05:00|92.42|92.24|92.57|92.49|92.62|92.54|92.37|92.24|1859
1620295800000|2021-05-06 10:10:00|92.52|92.44|92.57|92.44|92.62|92.54|92.47|92.39|1026
1620296100000|2021-05-06 10:15:00|92.52|92.49|92.67|92.59|92.67|92.59|92.52|92.39|657
1620296400000|2021-05-06 10:20:00|92.62|92.54|92.42|92.34|92.62|92.59|92.42|92.34|1100
1620296700000|2021-05-06 10:25:00|92.37|92.29|92.37|92.29|92.47|92.34|92.27|92.19|1848
1620297000000|2021-05-06 10:30:00|92.32|92.24|92.57|92.44|92.57|92.49|92.27|92.14|3551
1620297300000|2021-05-06 10:35:00|92.52|92.49|92.62|92.54|92.72|92.59|92.52|92.44|2162
1620297600000|2021-05-06 10:40:00|92.57|92.49|92.57|92.49|92.67|92.59|92.57|92.49|1332
1620297900000|2021-05-06 10:45:00|92.62|92.44|92.57|92.49|92.62|92.54|92.57|92.44|1334
1620298200000|2021-05-06 10:50:00|92.52|92.44|92.42|92.34|92.57|92.49|92.37|92.29|1839
1620298500000|2021-05-06 10:55:00|92.47|92.39|92.47|92.34|92.52|92.44|92.42|92.34|1017
1620298800000|2021-05-06 11:00:00|92.42|92.29|92.92|92.79|92.92|92.84|92.32|92.24|4709
1620299100000|2021-05-06 11:05:00|92.87|92.74|92.87|92.79|92.92|92.84|92.72|92.64|2644
1620299400000|2021-05-06 11:10:00|92.92|92.84|92.72|92.59|92.92|92.84|92.72|92.59|1716
1620299700000|2021-05-06 11:15:00|92.67|92.64|92.52|92.44|92.72|92.64|92.47|92.39|993
1620300000000|2021-05-06 11:20:00|92.47|92.39|92.47|92.34|92.57|92.49|92.37|92.29|995
1620300300000|2021-05-06 11:25:00|92.42|92.29|92.52|92.44|92.52|92.44|92.37|92.29|519
1620300600000|2021-05-06 11:30:00|92.47|92.39|92.42|92.34|92.52|92.39|92.37|92.29|1300
1620300900000|2021-05-06 11:35:00|92.37|92.29|92.47|92.39|92.52|92.44|92.37|92.29|1137
1620301200000|2021-05-06 11:40:00|92.42|92.34|92.42|92.34|92.47|92.39|92.37|92.29|1058
1620301500000|2021-05-06 11:45:00|92.37|92.29|92.52|92.44|92.52|92.44|92.37|92.29|984
1620301800000|2021-05-06 11:50:00|92.57|92.49|92.57|92.49|92.62|92.54|92.52|92.44|926
1620302100000|2021-05-06 11:55:00|92.52|92.44|92.62|92.54|92.62|92.54|92.52|92.44|880
1620302400000|2021-05-06 12:00:00|92.67|92.59|92.62|92.49|92.67|92.59|92.57|92.49|1381
1620302700000|2021-05-06 12:05:00|92.57|92.54|92.52|92.44|92.62|92.54|92.47|92.39|314
1620303000000|2021-05-06 12:10:00|92.47|92.39|92.52|92.44|92.57|92.44|92.42|92.34|188
1620303300000|2021-05-06 12:15:00|92.57|92.39|92.42|92.34|92.57|92.39|92.42|92.34|383
1620303600000|2021-05-06 12:20:00|92.37|92.29|92.52|92.44|92.52|92.44|92.37|92.29|260
1620303900000|2021-05-06 12:25:00|92.57|92.49|92.47|92.39|92.62|92.54|92.47|92.39|912
1620304200000|2021-05-06 12:30:00|92.52|92.44|92.82|92.74|92.87|92.74|92.52|92.44|1870
1620304500000|2021-05-06 12:35:00|92.77|92.69|92.82|92.69|92.92|92.79|92.77|92.69|494
1620304800000|2021-05-06 12:40:00|92.77|92.64|92.87|92.79|92.87|92.79|92.72|92.64|670
1620305100000|2021-05-06 12:45:00|92.82|92.74|92.77|92.69|92.87|92.79|92.72|92.59|3269
1620305400000|2021-05-06 12:50:00|92.82|92.74|92.77|92.64|92.82|92.74|92.72|92.64|296
1620305700000|2021-05-06 12:55:00|92.72|92.69|92.67|92.59|92.72|92.69|92.67|92.59|43
1620306000000|2021-05-06 13:00:00|92.72|92.64|92.87|92.74|92.87|92.79|92.67|92.59|519
1620306300000|2021-05-06 13:05:00|92.82|92.69|92.72|92.64|92.87|92.69|92.72|92.64|168
1620306600000|2021-05-06 13:10:00|92.77|92.69|92.82|92.74|92.87|92.79|92.72|92.64|1019
1620306900000|2021-05-06 13:15:00|92.87|92.79|92.92|92.84|92.97|92.89|92.87|92.79|903
1620307200000|2021-05-06 13:20:00|92.97|92.79|92.87|92.74|92.97|92.89|92.82|92.74|1782
1620307500000|2021-05-06 13:25:00|92.82|92.79|92.97|92.89|92.97|92.89|92.82|92.79|662
1620307800000|2021-05-06 13:30:00|92.92|92.84|92.67|92.59|93.02|92.94|92.67|92.59|2161
1620308100000|2021-05-06 13:35:00|92.72|92.64|92.87|92.79|93.07|92.99|92.72|92.64|3149
1620308400000|2021-05-06 13:40:00|92.82|92.74|92.77|92.64|92.82|92.79|92.57|92.49|1800
1620308700000|2021-05-06 13:45:00|92.72|92.69|92.67|92.59|92.92|92.84|92.67|92.54|1332
1620309000000|2021-05-06 13:50:00|92.72|92.64|92.62|92.54|92.77|92.69|92.62|92.54|990
1620309300000|2021-05-06 13:55:00|92.57|92.49|92.42|92.29|92.57|92.49|92.37|92.29|3106
1620309600000|2021-05-06 14:00:00|92.37|92.24|92.42|92.34|92.42|92.34|92.22|92.14|1172
1620309900000|2021-05-06 14:05:00|92.37|92.29|92.32|92.24|92.47|92.39|92.27|92.19|1673
1620310200000|2021-05-06 14:10:00|92.37|92.29|92.42|92.29|92.57|92.49|92.32|92.19|2691
1620310500000|2021-05-06 14:15:00|92.37|92.24|92.27|92.19|92.42|92.34|92.22|92.14|2394
1620310800000|2021-05-06 14:20:00|92.32|92.24|92.27|92.19|92.37|92.29|92.22|92.14|8506
1620311100000|2021-05-06 14:25:00|92.32|92.24|92.42|92.34|92.47|92.39|92.22|92.14|5483
1620311400000|2021-05-06 14:30:00|92.47|92.29|92.62|92.54|92.62|92.54|92.42|92.29|1389
1620311700000|2021-05-06 14:35:00|92.67|92.59|92.52|92.39|92.67|92.59|92.52|92.39|2415
1620312000000|2021-05-06 14:40:00|92.57|92.44|92.52|92.39|92.57|92.49|92.47|92.34|1998
1620312300000|2021-05-06 14:45:00|92.57|92.44|92.37|92.29|92.57|92.49|92.37|92.29|8260
1620312600000|2021-05-06 14:50:00|92.42|92.34|92.57|92.49|92.57|92.49|92.37|92.29|4163
1620312900000|2021-05-06 14:55:00|92.52|92.44|92.57|92.49|92.57|92.49|92.42|92.34|3669
1620313200000|2021-05-06 15:00:00|92.62|92.44|92.37|92.29|92.62|92.54|92.27|92.19|9683
1620313500000|2021-05-06 15:05:00|92.42|92.34|92.47|92.39|92.57|92.49|92.37|92.34|4043
1620313800000|2021-05-06 15:10:00|92.52|92.44|92.67|92.59|92.67|92.59|92.42|92.34|7575
1620314100000|2021-05-06 15:15:00|92.62|92.54|92.62|92.54|92.67|92.59|92.47|92.39|5087
1620314400000|2021-05-06 15:20:00|92.67|92.59|92.67|92.59|92.67|92.59|92.62|92.54|6212
1620314700000|2021-05-06 15:25:00|92.72|92.64|92.72|92.64|92.72|92.64|92.62|92.54|5291
1620315000000|2021-05-06 15:30:00|92.67|92.59|92.97|92.84|92.97|92.89|92.62|92.54|8082
1620315300000|2021-05-06 15:35:00|92.92|92.89|92.87|92.79|92.97|92.89|92.87|92.79|2472
1620315600000|2021-05-06 15:40:00|92.92|92.84|92.97|92.84|93.02|92.94|92.92|92.84|16516
1620315900000|2021-05-06 15:45:00|92.92|92.79|93.02|92.89|93.02|92.94|92.92|92.79|5157
1620316200000|2021-05-06 15:50:00|92.97|92.94|92.92|92.84|93.02|92.94|92.92|92.79|259
1620316500000|2021-05-06 15:55:00|92.97|92.79|92.92|92.84|92.97|92.89|92.92|92.79|7242
1620316800000|2021-05-06 16:00:00||92.79||92.84||92.84||92.79|113
1620317100000|2021-05-06 16:05:00|92.87|92.79|92.87|92.79|92.92|92.84|92.82|92.74|199
1620317400000|2021-05-06 16:10:00|92.92|92.74|92.82|92.74|92.92|92.79|92.82|92.74|435
1620317700000|2021-05-06 16:15:00|92.87|92.79|92.92|92.84|92.92|92.84|92.87|92.79|504
1620318000000|2021-05-06 16:20:00|92.87|92.79|92.97|92.89|92.97|92.89|92.87|92.79|357
1620318300000|2021-05-06 16:25:00|93.02|92.94|93.22|93.09|93.22|93.09|93.02|92.94|426
1620318600000|2021-05-06 16:30:00|93.17|93.04|93.07|92.94|93.22|93.04|93.02|92.94|246
1620318900000|2021-05-06 16:35:00|93.02|92.89|92.97|92.89|93.02|92.94|92.97|92.89|168
1620319200000|2021-05-06 16:40:00|93.02|92.94|93.02|92.94|93.07|92.99|92.97|92.89|361
1620319500000|2021-05-06 16:45:00|92.97|92.89|92.97|92.89|93.02|92.94|92.97|92.89|34
1620319800000|2021-05-06 16:50:00|93.02|92.94|92.97|92.89|93.02|92.94|92.97|92.89|250
1620320100000|2021-05-06 16:55:00|93.02|92.94|92.97|92.89|93.02|92.94|92.97|92.89|35
1620320400000|2021-05-06 17:00:00|93.02|92.94|93.02|92.89|93.02|92.94|92.97|92.89|188
1620320700000|2021-05-06 17:05:00|92.97|92.94|92.92|92.84|93.02|92.94|92.92|92.84|388
1620321000000|2021-05-06 17:10:00|92.97|92.89|92.87|92.79|92.97|92.89|92.87|92.79|423
1620321300000|2021-05-06 17:15:00|92.92|92.84|92.82|92.74|92.92|92.84|92.82|92.69|703
1620321600000|2021-05-06 17:20:00|92.87|92.79|92.87|92.74|92.87|92.79|92.82|92.69|668
1620321900000|2021-05-06 17:25:00|92.92|92.79|92.92|92.79|92.92|92.84|92.92|92.74|0
1620322200000|2021-05-06 17:30:00|92.87|92.84|92.92|92.79|92.92|92.84|92.87|92.74|14
1620322500000|2021-05-06 17:35:00|92.97|92.84|92.92|92.79|92.97|92.84|92.87|92.79|0
1620322800000|2021-05-06 17:40:00|92.97|92.84|92.92|92.84|92.97|92.89|92.87|92.79|47
1620323100000|2021-05-06 17:45:00|92.97|92.79|92.87|92.79|92.97|92.84|92.87|92.79|120
1620323400000|2021-05-06 17:50:00|92.92|92.74|92.82|92.74|92.92|92.74|92.82|92.74|211
1620323700000|2021-05-06 17:55:00|92.87|92.69|92.77|92.69|92.87|92.74|92.77|92.69|355
1620324000000|2021-05-06 18:00:00|92.82|92.74|92.77|92.69|92.82|92.74|92.77|92.69|104
1620324300000|2021-05-06 18:05:00|92.72|92.64|92.77|92.69|92.82|92.69|92.72|92.64|108
1620324600000|2021-05-06 18:10:00|92.82|92.74|92.77|92.69|92.87|92.79|92.62|92.54|692
1620324900000|2021-05-06 18:15:00|92.72|92.64|92.72|92.64|92.77|92.69|92.67|92.59|121
1620325200000|2021-05-06 18:20:00|92.67|92.59|92.77|92.64|92.77|92.69|92.67|92.59|168
1620325500000|2021-05-06 18:25:00|92.72|92.69|92.62|92.49|92.77|92.69|92.57|92.49|119
1620325800000|2021-05-06 18:30:00|92.57|92.54|92.62|92.54|92.62|92.54|92.57|92.49|102
1620326100000|2021-05-06 18:35:00|92.57|92.49|92.62|92.49|92.67|92.54|92.57|92.49|131
1620326400000|2021-05-06 18:40:00|92.67|92.54|92.57|92.49|92.67|92.59|92.57|92.49|183
1620326700000|2021-05-06 18:45:00|92.62|92.54|92.67|92.59|92.72|92.64|92.57|92.49|179
1620327000000|2021-05-06 18:50:00|92.62|92.54|92.72|92.64|92.72|92.64|92.62|92.54|123
1620327300000|2021-05-06 18:55:00|92.77|92.69|92.72|92.59|92.77|92.69|92.67|92.59|166
1620327600000|2021-05-06 19:00:00|92.67|92.64|92.72|92.64|92.72|92.64|92.67|92.54|202
1620327900000|2021-05-06 19:05:00|92.77|92.59|92.72|92.64|92.77|92.64|92.67|92.59|126
1620328200000|2021-05-06 19:10:00|92.77|92.59|92.77|92.69|92.77|92.69|92.77|92.59|119
1620328500000|2021-05-06 19:15:00|92.72|92.64|92.72|92.64|92.77|92.69|92.72|92.64|123
1620328800000|2021-05-06 19:20:00|92.67|92.59|92.72|92.64|92.77|92.64|92.67|92.59|291
1620329100000|2021-05-06 19:25:00|92.77|92.69|92.82|92.74|92.87|92.74|92.72|92.64|220
1620329400000|2021-05-06 19:30:00|92.77|92.69|92.77|92.69|92.82|92.74|92.77|92.69|106
1620329700000|2021-05-06 19:35:00|92.82|92.74|92.87|92.74|92.87|92.79|92.77|92.74|166
1620330000000|2021-05-06 19:40:00|92.82|92.79|92.87|92.79|92.97|92.89|92.82|92.74|476
1620330300000|2021-05-06 19:45:00|92.92|92.84|92.97|92.89|93.02|92.89|92.87|92.79|150
1620330600000|2021-05-06 19:50:00|93.02|92.94|93.02|92.89|93.07|92.99|92.97|92.89|165
1620330900000|2021-05-06 19:55:00|92.97|92.94|93.12|93.04|93.17|93.09|92.97|92.89|695
1620367200000|2021-05-07 06:00:00|93.37|93.24|93.27|93.14|93.37|93.24|93.27|93.14|0
1620367500000|2021-05-07 06:05:00|93.32|93.19|93.52|93.39|93.52|93.39|93.32|93.19|78
1620367800000|2021-05-07 06:10:00|93.47|93.34|93.47|93.34|93.47|93.39|93.42|93.34|21
1620368100000|2021-05-07 06:15:00|93.42|93.39|93.47|93.34|93.47|93.39|93.42|93.29|50
1620368400000|2021-05-07 06:20:00||93.39||93.34||93.39||93.34|0
1620368700000|2021-05-07 06:25:00|93.42|93.29|93.42|93.34|93.47|93.34|93.42|93.29|68
1620369000000|2021-05-07 06:30:00|93.47|93.39|93.52|93.44|93.57|93.44|93.47|93.39|131
1620369300000|2021-05-07 06:35:00|93.57|93.49|93.52|93.44|93.57|93.49|93.52|93.44|110
1620369600000|2021-05-07 06:40:00|93.47|93.39|93.52|93.39|93.52|93.39|93.47|93.39|22
1620369900000|2021-05-07 06:45:00|93.47|93.34|93.47|93.39|93.47|93.39|93.37|93.29|193
1620370200000|2021-05-07 06:50:00|93.52||93.52||93.52||93.47||139
1620370500000|2021-05-07 06:55:00|93.57|93.44|93.67|93.54|93.67|93.59|93.57|93.39|543
1620370800000|2021-05-07 07:00:00|93.62|93.59|93.62|93.54|93.77|93.69|93.57|93.49|2430
1620371100000|2021-05-07 07:05:00|93.57|93.49|93.72|93.64|93.82|93.69|93.47|93.39|3959
1620371400000|2021-05-07 07:10:00|93.77|93.59|93.57|93.49|93.77|93.59|93.37|93.29|4465
1620371700000|2021-05-07 07:15:00|93.62|93.54|93.52|93.44|93.67|93.59|93.47|93.39|5101
1620372000000|2021-05-07 07:20:00|93.47|93.39|93.47|93.39|93.47|93.39|93.27|93.19|6048
1620372300000|2021-05-07 07:25:00|93.52|93.44|93.22|93.14|93.57|93.44|93.22|93.14|1620
1620372600000|2021-05-07 07:30:00|93.17|93.09|93.42|93.34|93.47|93.34|93.17|93.09|269
1620372900000|2021-05-07 07:35:00|93.37|93.29|93.37|93.29|93.47|93.34|93.37|93.24|2473
1620373200000|2021-05-07 07:40:00|93.32|93.24|93.22|93.14|93.37|93.29|93.22|93.14|1766
1620373500000|2021-05-07 07:45:00|93.17|93.09|93.07|92.99|93.22|93.14|93.07|92.99|795
1620373800000|2021-05-07 07:50:00|93.12|92.94|93.22|93.14|93.22|93.14|93.02|92.94|497
1620374100000|2021-05-07 07:55:00|93.27|93.19|93.12|93.04|93.27|93.19|93.12|92.99|897
1620374400000|2021-05-07 08:00:00|93.17|93.09|93.02|92.94|93.17|93.09|92.97|92.89|1738
1620374700000|2021-05-07 08:05:00|93.07|92.89|93.17|93.09|93.22|93.14|93.02|92.89|491
1620375000000|2021-05-07 08:10:00|93.12|93.04|93.02|92.94|93.17|93.09|92.97|92.89|212
1620375300000|2021-05-07 08:15:00|92.97|92.89|92.92|92.84|93.02|92.94|92.92|92.84|769
1620375600000|2021-05-07 08:20:00|92.97|92.79|92.97|92.89|93.02|92.94|92.92|92.79|373
1620375900000|2021-05-07 08:25:00|92.92|92.84|92.92|92.84|93.02|92.89|92.87|92.79|666
1620376200000|2021-05-07 08:30:00|92.97|92.89|92.97|92.89|93.02|92.94|92.92|92.84|161
1620376500000|2021-05-07 08:35:00|92.92|92.84|92.97|92.89|92.97|92.89|92.92|92.84|138
1620376800000|2021-05-07 08:40:00|93.02|92.84|93.17|93.04|93.17|93.09|92.92|92.84|1412
1620377100000|2021-05-07 08:45:00|93.12|93.09|93.27|93.19|93.27|93.19|93.12|92.99|457
1620377400000|2021-05-07 08:50:00|93.22|93.14|93.22|93.14|93.27|93.14|93.17|93.09|138
1620377700000|2021-05-07 08:55:00|93.17|93.09|93.12|93.04|93.22|93.14|93.12|93.04|1139
1620378000000|2021-05-07 09:00:00|93.17|93.09|92.97|92.84|93.17|93.09|92.92|92.84|1410
1620378300000|2021-05-07 09:05:00|92.92|92.89|93.12|93.04|93.12|93.04|92.92|92.89|656
1620378600000|2021-05-07 09:10:00|93.17|93.09|93.17|93.09|93.22|93.14|93.12|93.04|1306
1620378900000|2021-05-07 09:15:00|93.22|93.14|93.17|93.09|93.22|93.14|93.17|93.04|1264
1620379200000|2021-05-07 09:20:00|93.12|93.04|93.02|92.94|93.17|93.09|93.02|92.94|205
1620379500000|2021-05-07 09:25:00|92.97|92.89|93.07|92.99|93.12|93.04|92.97|92.89|941
1620379800000|2021-05-07 09:30:00|93.12|92.94|93.07|92.99|93.12|93.04|93.07|92.94|495
1620380100000|2021-05-07 09:35:00|93.02|92.94|93.12|93.04|93.12|93.04|93.02|92.94|46
1620380400000|2021-05-07 09:40:00|93.07|92.99|93.12|93.04|93.17|93.09|93.07|92.99|714
1620380700000|2021-05-07 09:45:00|93.07|92.99|93.07|92.99|93.12|93.04|93.02|92.89|1084
1620381000000|2021-05-07 09:50:00|93.12|92.94|93.17|93.09|93.22|93.14|93.07|92.94|808
1620381300000|2021-05-07 09:55:00|93.22|93.14|93.32|93.19|93.32|93.24|93.17|93.09|873
1620381600000|2021-05-07 10:00:00|93.37|93.24|93.27|93.19|93.42|93.29|93.22|93.14|331
1620381900000|2021-05-07 10:05:00|93.32|93.24|93.32|93.24|93.32|93.24|93.22|93.14|128
1620382200000|2021-05-07 10:10:00|93.27|93.19|93.27|93.19|93.32|93.19|93.22|93.14|137
1620382500000|2021-05-07 10:15:00|93.32|93.14|93.22|93.14|93.32|93.24|93.22|93.14|550
1620382800000|2021-05-07 10:20:00|93.27|93.19|93.27|93.19|93.27|93.19|93.22|93.14|1693
1620383100000|2021-05-07 10:25:00|93.22|93.14|93.22|93.14|93.27|93.19|93.22|93.14|95
1620383400000|2021-05-07 10:30:00|93.27|93.19|93.22|93.14|93.27|93.19|93.17|93.09|492
1620383700000|2021-05-07 10:35:00|93.17|93.09|93.27|93.19|93.27|93.19|93.17|93.09|475
1620384000000|2021-05-07 10:40:00|93.32|93.24|93.32|93.19|93.37|93.24|93.27|93.19|1195
1620384300000|2021-05-07 10:45:00|93.27|93.24|93.37|93.29|93.37|93.29|93.27|93.19|385
1620384600000|2021-05-07 10:50:00|93.32|93.24|93.37|93.29|93.42|93.29|93.32|93.24|242
1620384900000|2021-05-07 10:55:00|93.32|93.24|93.37|93.29|93.37|93.29|93.27|93.19|1912
1620385200000|2021-05-07 11:00:00|93.42|93.34|93.42|93.34|93.42|93.34|93.37|93.29|1917
1620385500000|2021-05-07 11:05:00|93.37|93.29|93.42|93.34|93.42|93.34|93.37|93.29|226
1620385800000|2021-05-07 11:10:00|93.37|93.29|93.37|93.29|93.42|93.34|93.37|93.29|531
1620386100000|2021-05-07 11:15:00|||||||||145
1620386400000|2021-05-07 11:20:00|93.32|93.24|93.32|93.24|93.37|93.29|93.32|93.19|814
1620386700000|2021-05-07 11:25:00|93.27|93.19|93.32|93.24|93.32|93.24|93.27|93.19|263
1620387000000|2021-05-07 11:30:00|93.37|93.29|93.27|93.19|93.37|93.29|93.27|93.19|1764
1620387300000|2021-05-07 11:35:00|93.32|93.24|93.22|93.14|93.37|93.29|93.22|93.14|820
1620387600000|2021-05-07 11:40:00|93.27|93.19|93.27|93.19|93.27|93.19|93.22|93.14|157
1620387900000|2021-05-07 11:45:00|93.22|93.14|93.32|93.24|93.32|93.24|93.22|93.14|216
1620388200000|2021-05-07 11:50:00|93.27|93.19|93.22|93.14|93.32|93.19|93.22|93.09|182
1620388500000|2021-05-07 11:55:00|93.27|93.09|93.27|93.19|93.27|93.19|93.22|93.09|429
1620388800000|2021-05-07 12:00:00|93.32|93.24|93.37|93.29|93.37|93.29|93.32|93.24|98
1620389100000|2021-05-07 12:05:00|93.32|93.24|93.27|93.19|93.32|93.29|93.27|93.19|345
1620389400000|2021-05-07 12:10:00|93.32|93.24|93.37|93.29|93.37|93.29|93.32|93.24|101
1620389700000|2021-05-07 12:15:00|93.42|93.34|93.27|93.19|93.42|93.34|93.27|93.19|569
1620390000000|2021-05-07 12:20:00|93.22|93.14|93.27|93.19|93.27|93.19|93.22|93.14|573
1620390300000|2021-05-07 12:25:00|93.32|93.14|93.32|93.24|93.37|93.24|93.32|93.14|1237
1620390600000|2021-05-07 12:30:00|93.22|93.19|91.97|91.89|93.22|93.19|91.87|91.79|22571
1620390900000|2021-05-07 12:35:00|92.02|91.94|92.22|92.14|92.67|92.59|91.97|91.89|9267
1620391200000|2021-05-07 12:40:00|92.27|92.09|92.07|91.99|92.27|92.09|91.87|91.79|6863
1620391500000|2021-05-07 12:45:00|92.02|91.94|92.07|91.99|92.07|91.99|91.82|91.74|5319
1620391800000|2021-05-07 12:50:00|92.02|91.94|92.02|91.94|92.17|92.09|91.97|91.89|11320
1620392100000|2021-05-07 12:55:00|92.07|91.89|92.17|92.09|92.22|92.14|91.97|91.89|10280
1620392400000|2021-05-07 13:00:00|92.12|92.04|92.17|92.09|92.22|92.14|92.12|92.04|3050
1620392700000|2021-05-07 13:05:00|92.22|92.14|92.27|92.19|92.32|92.24|92.17|92.04|20526
1620393000000|2021-05-07 13:10:00|92.32|92.24|92.42|92.34|92.47|92.39|92.27|92.24|2452
1620393300000|2021-05-07 13:15:00|92.47|92.39|92.42|92.34|92.52|92.44|92.42|92.29|5061
1620393600000|2021-05-07 13:20:00|92.52|92.44|92.72|92.59|92.72|92.59|92.52|92.44|4070
1620393900000|2021-05-07 13:25:00|92.67|92.49|92.42|92.34|92.72|92.54|92.42|92.34|7475
1620394200000|2021-05-07 13:30:00|92.37|92.29|92.57|92.49|92.57|92.49|92.17|92.09|12295
1620394500000|2021-05-07 13:35:00|92.62|92.54|92.92|92.84|92.92|92.84|92.57|92.49|4483
1620394800000|2021-05-07 13:40:00|92.97|92.89|93.17|93.09|93.22|93.09|92.97|92.84|4166
1620395100000|2021-05-07 13:45:00|93.12|92.99|93.37|93.29|93.37|93.29|93.12|92.99|10060
1620395400000|2021-05-07 13:50:00|93.32|93.24|93.37|93.29|93.37|93.29|93.27|93.19|5747
1620395700000|2021-05-07 13:55:00|93.32|93.24|93.27|93.19|93.37|93.29|93.17|93.09|2737
1620396000000|2021-05-07 14:00:00|93.32|93.24|93.27|93.19|93.42|93.34|93.22|93.14|3421
1620396300000|2021-05-07 14:05:00|93.32|93.14|93.17|93.09|93.32|93.19|93.07|92.99|8082
1620396600000|2021-05-07 14:10:00|93.12|93.04|93.07|92.99|93.12|93.04|92.97|92.89|1250
1620396900000|2021-05-07 14:15:00|93.02|92.94|92.97|92.89|93.12|93.04|92.92|92.84|10792
1620397200000|2021-05-07 14:20:00|92.92|92.84|92.87|92.79|93.02|92.94|92.87|92.79|3492
1620397500000|2021-05-07 14:25:00|92.92|92.84|92.92|92.84|93.02|92.94|92.87|92.79|3626
1620397800000|2021-05-07 14:30:00|92.97|92.89|92.97|92.89|93.02|92.94|92.87|92.79|1501
1620398100000|2021-05-07 14:35:00|92.92|92.84|93.07|92.94|93.07|92.99|92.92|92.84|791
1620398400000|2021-05-07 14:40:00|93.02|92.99|93.17|93.09|93.17|93.09|93.02|92.99|402
1620398700000|2021-05-07 14:45:00|93.22|93.14|93.22|93.14|93.22|93.14|93.07|92.99|2306
1620399000000|2021-05-07 14:50:00|93.27|93.19|93.32|93.24|93.32|93.24|93.22|93.14|915
1620399300000|2021-05-07 14:55:00|93.27|93.19|93.17|93.09|93.27|93.24|93.12|93.04|315
1620399600000|2021-05-07 15:00:00|93.12|93.04|93.12|93.04|93.12|93.04|93.02|92.94|3191
1620399900000|2021-05-07 15:05:00|93.07|92.99|92.97|92.89|93.12|93.04|92.97|92.89|6121
1620400200000|2021-05-07 15:10:00|93.02|92.94|93.07|92.99|93.07|92.99|92.97|92.89|704
1620400500000|2021-05-07 15:15:00|93.12|92.94|92.92|92.84|93.12|93.04|92.87|92.79|4464
1620400800000|2021-05-07 15:20:00|92.87|92.79|93.07|92.99|93.07|92.99|92.87|92.79|5924
1620401100000|2021-05-07 15:25:00|93.02|92.94|93.02|92.94|93.12|93.04|92.97|92.89|6413
1620401400000|2021-05-07 15:30:00|93.07|92.99|93.17|93.09|93.22|93.14|93.07|92.94|7649
1620401700000|2021-05-07 15:35:00|93.22|93.04|93.17|93.09|93.22|93.09|93.07|92.99|4063
1620402000000|2021-05-07 15:40:00|93.12|93.04|93.27|93.19|93.32|93.19|93.12|93.04|547
1620402300000|2021-05-07 15:45:00|93.22|93.14|93.17|93.04|93.22|93.14|93.12|93.04|143
1620402600000|2021-05-07 15:50:00||93.09||93.09||93.09||93.04|0
1620402900000|2021-05-07 15:55:00||93.04||93.09||93.09||93.04|10
1620403200000|2021-05-07 16:00:00|93.22|93.14|93.22|93.14|93.22|93.14|93.17|93.09|211
1620403500000|2021-05-07 16:05:00|93.17|93.09|93.22|93.09|93.22|93.14|93.17|93.04|907
1620403800000|2021-05-07 16:10:00|93.17|93.04|93.17|93.09|93.22|93.09|93.12|93.04|6974
1620404100000|2021-05-07 16:15:00|93.22|93.14|93.27|93.19|93.27|93.19|93.22|93.14|483
1620404400000|2021-05-07 16:20:00|93.32|93.24|93.27|93.19|93.32|93.24|93.27|93.19|12
1620404700000|2021-05-07 16:25:00|93.32|93.24|93.32|93.19|93.32|93.24|93.27|93.19|300
1620405000000|2021-05-07 16:30:00|93.27|93.24|93.22|93.14|93.27|93.24|93.22|93.14|52
1620405300000|2021-05-07 16:35:00|93.32|93.19|93.32|93.19|93.32|93.24|93.27|93.19|104
1620405600000|2021-05-07 16:40:00|93.37|93.24|93.42|93.34|93.47|93.39|93.32|93.19|703
1620405900000|2021-05-07 16:45:00|93.37|93.29|93.52|93.44|93.57|93.44|93.37|93.29|654
1620406200000|2021-05-07 16:50:00|93.57|93.39|93.57|93.49|93.57|93.49|93.57|93.39|432
1620406500000|2021-05-07 16:55:00|93.62|93.54|93.62|93.54|93.67|93.54|93.57|93.54|408
1620406800000|2021-05-07 17:00:00|93.67|93.59|93.67|93.59|93.67|93.59|93.62|93.54|411
1620407100000|2021-05-07 17:05:00|93.62|93.54|93.67|93.54|93.67|93.54|93.57|93.44|1613
1620407400000|2021-05-07 17:10:00|93.62|93.59|93.67|93.59|93.67|93.59|93.62|93.49|581
1620407700000|2021-05-07 17:15:00|93.72|93.64|93.72|93.64|93.72|93.64|93.67|93.59|1051
1620408000000|2021-05-07 17:20:00||93.59||93.64||93.64||93.59|348
1620408300000|2021-05-07 17:25:00|93.67|93.59|93.72|93.64|93.77|93.64|93.67|93.59|462
1620408600000|2021-05-07 17:30:00|93.77|93.59|93.77|93.69|93.77|93.69|93.72|93.59|162
1620408900000|2021-05-07 17:35:00|||||||||12
1620409200000|2021-05-07 17:40:00|93.72|93.64|93.72|93.64|93.72|93.64|93.72|93.64|20
1620409500000|2021-05-07 17:45:00|93.77|93.59|93.72|93.64|93.77|93.64|93.72|93.59|54
1620410100000|2021-05-07 17:55:00|93.77|93.69|93.77|93.64|93.77|93.69|93.77|93.64|1
1620410400000|2021-05-07 18:00:00|93.72|93.69|93.72|93.64|93.72|93.69|93.67|93.59|1
1620410700000|2021-05-07 18:05:00|93.77|93.69|93.77|93.69|93.77|93.69|93.77|93.69|1
1620411000000|2021-05-07 18:10:00|93.82|93.74|93.82|93.74|93.87|93.74|93.82|93.69|201
1620411300000|2021-05-07 18:15:00|93.87|93.79|93.87|93.79|93.87|93.79|93.82|93.79|5
1620411600000|2021-05-07 18:20:00|||||||||108
1620411900000|2021-05-07 18:25:00|93.92||93.92||93.92||93.92||13
1620412200000|2021-05-07 18:30:00|93.87|93.84|93.92|93.84|93.92|93.84|93.87|93.84|3
1620412500000|2021-05-07 18:35:00|93.97||93.97||93.97||93.92||3
1620412800000|2021-05-07 18:40:00|93.92||93.92||93.92||93.92||0
1620413100000|2021-05-07 18:45:00|93.97||93.92||93.97||93.92||17
1620413700000|2021-05-07 18:55:00|||||||||50
1620414000000|2021-05-07 19:00:00|93.97||93.92||93.97||93.92||96
1620414300000|2021-05-07 19:05:00|93.97|93.89|94.02|93.94|94.02|93.94|93.97|93.89|56
1620414600000|2021-05-07 19:10:00|93.97|93.89|94.02|93.94|94.02|93.94|93.97|93.89|183
1620414900000|2021-05-07 19:15:00|93.97|93.89|94.02|93.89|94.02|93.94|93.97|93.89|26
1620415200000|2021-05-07 19:20:00|93.97||93.97||93.97||93.97||0
1620415800000|2021-05-07 19:30:00|94.02|93.94|93.97|93.89|94.02|93.94|93.97|93.89|1
1620416100000|2021-05-07 19:35:00|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.94|35
1620416400000|2021-05-07 19:40:00|93.97|93.89|93.97|93.89|93.97|93.89|93.97|93.89|122
1620416700000|2021-05-07 19:45:00|94.02|93.94|93.97|93.89|94.02|93.94|93.92|93.84|114
1620417000000|2021-05-07 19:50:00|94.02|93.84|93.92|93.84|94.02|93.94|93.92|93.84|90
1620417300000|2021-05-07 19:55:00|93.97|93.89|94.02|93.89|94.02|93.94|93.92|93.84|219
1620606300000|2021-05-10 00:25:00|94.34|93.42|94.34|93.97|94.34|93.97|94.34|93.42|0
1620606600000|2021-05-10 00:30:00|94.29|94.02|94.29|93.97|94.29|94.02|94.29|93.97|0
1620606900000|2021-05-10 00:35:00|94.39|94.02|94.39|93.97|94.39|94.02|94.34|93.97|0
1620607500000|2021-05-10 00:45:00||94.02||94.02||94.02||94.02|0
1620607800000|2021-05-10 00:50:00||93.92||93.97||93.97||93.92|0
1620609000000|2021-05-10 01:10:00||94.02||94.02||94.02||93.97|0
1620609300000|2021-05-10 01:15:00||94.07||94.07||94.12||94.07|0
1620609600000|2021-05-10 01:20:00||94.12||94.07||94.12||94.02|0
1620609900000|2021-05-10 01:25:00||94.02||94.07||94.07||94.02|0
1620610200000|2021-05-10 01:30:00||94.02||94.07||94.07||94.02|0
1620610500000|2021-05-10 01:35:00||94.02||94.02||94.07||94.02|0
1620610800000|2021-05-10 01:40:00||94.07||94.12||94.12||94.02|0
1620611100000|2021-05-10 01:45:00||94.07||94.07||94.07||94.07|0
1620611400000|2021-05-10 01:50:00||94.02||94.07||94.07||94.02|0
1620611700000|2021-05-10 01:55:00||94.12||94.02||94.12||94.02|0
1620612000000|2021-05-10 02:00:00||94.07||94.02||94.07||94.02|0
1620612300000|2021-05-10 02:05:00||94.07||94.02||94.07||94.02|0
1620612900000|2021-05-10 02:15:00||93.97||93.97||93.97||93.97|0
1620613200000|2021-05-10 02:20:00||93.92||93.97||93.97||93.92|0
1620613500000|2021-05-10 02:25:00||93.92||93.97||93.97||93.92|0
1620613800000|2021-05-10 02:30:00||93.92||93.92||93.97||93.92|0
1620614100000|2021-05-10 02:35:00||93.97||93.92||93.97||93.92|0
1620614400000|2021-05-10 02:40:00||93.97||93.92||93.97||93.92|0
1620614700000|2021-05-10 02:45:00||93.87||93.87||93.87||93.82|0
1620615000000|2021-05-10 02:50:00||93.82||93.87||93.87||93.82|0
1620615300000|2021-05-10 02:55:00||93.82||93.87||93.92||93.82|0
1620615600000|2021-05-10 03:00:00||93.92||93.87||93.92||93.87|0
1620615900000|2021-05-10 03:05:00||93.82||93.87||93.92||93.82|0
1620616200000|2021-05-10 03:10:00||93.82||93.82||93.82||93.82|0
1620618000000|2021-05-10 03:40:00||93.77||93.77||93.82||93.77|0
1620618600000|2021-05-10 03:50:00||93.82||93.77||93.82||93.77|0
1620618900000|2021-05-10 03:55:00||93.82||93.77||93.82||93.77|0
1620620400000|2021-05-10 04:20:00||93.82||93.82||93.82||93.82|0
1620620700000|2021-05-10 04:25:00||93.77||93.77||93.77||93.77|0
1620621900000|2021-05-10 04:45:00|94.34|93.92|94.24|93.87|94.34|93.92|94.19|93.87|0
1620625800000|2021-05-10 05:50:00||93.92||93.92||93.92||93.92|0
1620626100000|2021-05-10 05:55:00|94.19||94.19||94.19||94.14||0
1620626400000|2021-05-10 06:00:00|94.24|93.97|94.47|94.34|94.52|94.39|94.24|93.97|86
1620626700000|2021-05-10 06:05:00|94.52|94.39|94.52|94.44|94.52|94.44|94.42|94.34|180
1620627000000|2021-05-10 06:10:00|94.47|94.39|94.47|94.34|94.52|94.44|94.42|94.34|100
1620627300000|2021-05-10 06:15:00|94.42|94.29|94.12|94.04|94.42|94.34|94.07|93.99|197
1620627600000|2021-05-10 06:20:00|94.17|93.99|94.27|94.14|94.27|94.14|94.17|93.99|247
1620627900000|2021-05-10 06:25:00|94.22|94.09|94.27|94.14|94.27|94.14|94.17|94.09|65
1620628200000|2021-05-10 06:30:00|94.22|94.09|94.17|94.09|94.22|94.09|94.17|94.09|8
1620628500000|2021-05-10 06:35:00|94.22|94.14|94.22|94.09|94.22|94.14|94.17|94.09|75
1620628800000|2021-05-10 06:40:00|94.27|94.14|94.17|94.04|94.27|94.14|94.17|94.04|23
1620629100000|2021-05-10 06:45:00|94.12|93.99|94.27|94.19|94.27|94.19|94.12|93.99|77
1620629400000|2021-05-10 06:50:00|94.32|94.24|94.22|94.09|94.37|94.29|94.12|94.04|686
1620629700000|2021-05-10 06:55:00|94.27|94.14|94.17|94.04|94.32|94.19|94.12|94.04|817
1620630000000|2021-05-10 07:00:00|94.07|93.99|93.97|93.89|94.37|94.29|93.97|93.89|4795
1620630300000|2021-05-10 07:05:00|93.92|93.84|94.07|93.99|94.17|94.04|93.82|93.69|1104
1620630600000|2021-05-10 07:10:00|94.12|94.04|93.97|93.84|94.22|94.14|93.87|93.79|804
1620630900000|2021-05-10 07:15:00|93.92|93.89|93.92|93.84|94.02|93.89|93.77|93.69|4236
1620631200000|2021-05-10 07:20:00|93.87|93.79|93.92|93.79|93.92|93.84|93.72|93.64|1538
1620631500000|2021-05-10 07:25:00|93.87|93.84|94.07|93.99|94.07|93.99|93.77|93.69|1418
1620631800000|2021-05-10 07:30:00|94.02|93.94|94.12|94.04|94.17|94.09|93.97|93.89|2644
1620632100000|2021-05-10 07:35:00|94.17|93.99|94.22|94.14|94.22|94.14|94.07|93.99|3006
1620632400000|2021-05-10 07:40:00|94.27|94.09|94.17|94.09|94.27|94.14|94.02|93.89|1038
1620632700000|2021-05-10 07:45:00|94.22|94.14|94.12|94.04|94.27|94.19|94.07|93.99|1525
1620633000000|2021-05-10 07:50:00|94.07|93.99|94.17|94.09|94.17|94.09|94.07|93.99|550
1620633300000|2021-05-10 07:55:00|94.12|94.04|94.02|93.94|94.17|94.04|93.97|93.84|882
1620633600000|2021-05-10 08:00:00|93.97|93.89|94.12|94.04|94.17|94.09|93.97|93.89|1863
1620633900000|2021-05-10 08:05:00|94.17|93.99|94.17|94.04|94.22|94.09|94.12|93.99|534
1620634200000|2021-05-10 08:10:00|94.12|94.09|94.02|93.94|94.17|94.09|94.02|93.89|1563
1620634500000|2021-05-10 08:15:00|94.07|93.99|93.92|93.84|94.07|93.99|93.92|93.79|2861
1620634800000|2021-05-10 08:20:00|93.87|93.79|94.02|93.89|94.02|93.94|93.87|93.79|325
1620635100000|2021-05-10 08:25:00|93.97|93.94|93.92|93.84|94.02|93.94|93.92|93.79|406
1620635400000|2021-05-10 08:30:00|93.97|93.89|94.07|93.99|94.12|94.04|93.92|93.84|811
1620635700000|2021-05-10 08:35:00|94.12|94.04|94.07|93.99|94.22|94.14|94.07|93.99|1336
1620636000000|2021-05-10 08:40:00|94.12|94.04|94.12|94.04|94.17|94.09|94.07|93.99|877
1620636300000|2021-05-10 08:45:00|94.07|93.99|94.02|93.94|94.07|93.99|93.97|93.89|118
1620636600000|2021-05-10 08:50:00|94.07|93.99|94.17|94.09|94.17|94.09|94.02|93.89|2804
1620636900000|2021-05-10 08:55:00|94.22|94.14|94.22|94.14|94.27|94.19|94.17|94.09|650
1620637200000|2021-05-10 09:00:00|94.17|94.09|94.37|94.24|94.37|94.29|94.17|94.09|1040
1620637500000|2021-05-10 09:05:00|94.32|94.29|94.37|94.29|94.42|94.29|94.32|94.19|597
1620637800000|2021-05-10 09:10:00|94.32|94.24|94.32|94.24|94.37|94.29|94.32|94.19|182
1620638100000|2021-05-10 09:15:00|94.37|94.29|94.27|94.19|94.42|94.34|94.27|94.19|5536
1620638400000|2021-05-10 09:20:00|94.32|94.24|94.17|94.09|94.42|94.34|94.17|94.04|4777
1620638700000|2021-05-10 09:25:00|94.12|94.04|94.07|93.94|94.17|94.09|94.02|93.94|4633
1620639000000|2021-05-10 09:30:00|94.02|93.99|94.02|93.94|94.07|93.99|93.97|93.89|2308
1620639300000|2021-05-10 09:35:00|93.97|93.89|94.07|93.94|94.07|93.99|93.97|93.89|2491
1620639600000|2021-05-10 09:40:00|94.12|93.99|94.12|94.04|94.22|94.09|94.07|93.99|3149
1620639900000|2021-05-10 09:45:00|94.17|93.99|94.22|94.14|94.22|94.14|93.97|93.84|5064
1620640200000|2021-05-10 09:50:00|94.17|94.09|94.22|94.14|94.27|94.19|94.17|94.09|566
1620640500000|2021-05-10 09:55:00|94.27|94.19|94.02|93.94|94.27|94.19|93.97|93.89|2460
1620640800000|2021-05-10 10:00:00|93.97|93.89|94.27|94.19|94.32|94.24|93.97|93.89|3006
1620641100000|2021-05-10 10:05:00|94.22|94.14|94.27|94.19|94.32|94.24|94.22|94.14|744
1620641400000|2021-05-10 10:10:00|94.22|94.14|94.27|94.19|94.27|94.19|94.22|94.14|110
1620641700000|2021-05-10 10:15:00|94.22|94.14|94.17|94.04|94.27|94.19|94.12|94.04|1387
1620642000000|2021-05-10 10:20:00|94.12|93.99|94.12|94.04|94.17|94.04|94.07|93.99|1896
1620642300000|2021-05-10 10:25:00|94.17|94.09|94.22|94.14|94.22|94.14|94.07|93.94|2776
1620642600000|2021-05-10 10:30:00|94.17|94.09|94.22|94.14|94.27|94.14|94.17|94.09|438
1620642900000|2021-05-10 10:35:00|94.27|94.19|94.37|94.24|94.37|94.29|94.27|94.19|1878
1620643200000|2021-05-10 10:40:00|94.42|94.29|94.37|94.29|94.42|94.29|94.32|94.24|4789
1620643500000|2021-05-10 10:45:00|94.32|94.24|94.37|94.24|94.37|94.29|94.27|94.19|803
1620643800000|2021-05-10 10:50:00|94.32|94.29|94.37|94.24|94.37|94.29|94.27|94.19|1034
1620644100000|2021-05-10 10:55:00|94.32|94.29|94.32|94.24|94.42|94.29|94.32|94.24|1389
1620644400000|2021-05-10 11:00:00|94.27|94.19|94.37|94.29|94.37|94.29|94.27|94.19|1525
1620644700000|2021-05-10 11:05:00|94.32|94.24|94.37|94.24|94.37|94.29|94.32|94.24|492
1620645000000|2021-05-10 11:10:00|94.32|94.29|94.32|94.24|94.37|94.29|94.32|94.24|797
1620645300000|2021-05-10 11:15:00|94.37|94.29|94.37|94.29|94.37|94.29|94.32|94.24|455
1620645600000|2021-05-10 11:20:00|94.42|94.34|94.42|94.34|94.42|94.34|94.37|94.29|667
1620645900000|2021-05-10 11:25:00|94.37|94.29|94.42|94.34|94.42|94.34|94.37|94.29|4719
1620646200000|2021-05-10 11:30:00|||||||||2396
1620646500000|2021-05-10 11:35:00|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|2356
1620646800000|2021-05-10 11:40:00|94.42|94.34|94.47|94.39|94.52|94.39|94.42|94.34|1467
1620647100000|2021-05-10 11:45:00|94.52|94.44|94.52|94.44|94.52|94.44|94.47|94.34|435
1620647400000|2021-05-10 11:50:00|94.47|94.39|94.52|94.39|94.52|94.44|94.47|94.39|223
1620647700000|2021-05-10 11:55:00|94.47|94.44|94.52|94.44|94.57|94.49|94.47|94.39|406
1620648000000|2021-05-10 12:00:00|94.57|94.49|94.52|94.44|94.57|94.49|94.52|94.44|2851
1620648300000|2021-05-10 12:05:00|94.57|94.49|94.67|94.59|94.67|94.59|94.57|94.49|2188
1620648600000|2021-05-10 12:10:00|94.72|94.64|94.57|94.44|94.72|94.64|94.57|94.44|6018
1620648900000|2021-05-10 12:15:00|94.52|94.49|94.62|94.54|94.62|94.54|94.52|94.44|1445
1620649200000|2021-05-10 12:20:00|94.57|94.49|94.67|94.59|94.72|94.59|94.57|94.44|5451
1620649500000|2021-05-10 12:25:00|94.62|94.54|94.72|94.64|94.77|94.69|94.62|94.54|2059
1620649800000|2021-05-10 12:30:00|94.77|94.69|94.77|94.69|94.82|94.74|94.67|94.59|1141
1620650100000|2021-05-10 12:35:00|94.82|94.74|94.77|94.69|94.87|94.79|94.77|94.69|358
1620650400000|2021-05-10 12:40:00|94.82|94.74|94.77|94.69|94.82|94.74|94.72|94.64|547
1620650700000|2021-05-10 12:45:00|94.72|94.64|94.82|94.69|94.82|94.74|94.67|94.59|4602
1620651000000|2021-05-10 12:50:00|94.77|94.74|94.77|94.69|94.82|94.74|94.77|94.69|2158
1620651300000|2021-05-10 12:55:00|94.72|94.64|94.77|94.69|94.77|94.69|94.72|94.59|462
1620651600000|2021-05-10 13:00:00|94.72|94.64|94.67|94.54|94.77|94.69|94.62|94.54|5795
1620651900000|2021-05-10 13:05:00|94.62|94.59|94.67|94.54|94.72|94.64|94.62|94.49|4340
1620652200000|2021-05-10 13:10:00|94.62|94.59|94.67|94.59|94.67|94.59|94.62|94.54|3851
1620652500000|2021-05-10 13:15:00|94.62|94.54|94.82|94.69|94.82|94.69|94.62|94.54|2430
1620652800000|2021-05-10 13:20:00|94.77|94.74|94.82|94.74|94.87|94.79|94.77|94.74|1809
1620653100000|2021-05-10 13:25:00|94.77|94.69|94.92|94.84|94.92|94.84|94.77|94.69|7263
1620653400000|2021-05-10 13:30:00|94.97|94.89|94.97|94.89|95.07|94.99|94.92|94.84|5342
1620653700000|2021-05-10 13:35:00|95.02|94.94|95.12|95.04|95.12|95.04|94.92|94.84|1682
1620654000000|2021-05-10 13:40:00|95.17|95.09|95.02|94.94|95.22|95.14|94.97|94.89|12293
1620654300000|2021-05-10 13:45:00|94.97|94.89|94.97|94.89|95.07|94.99|94.92|94.84|724
1620654600000|2021-05-10 13:50:00|95.02|94.94|95.02|94.94|95.12|95.04|94.92|94.84|546
1620654900000|2021-05-10 13:55:00|95.07|94.99|95.27|95.19|95.27|95.19|95.02|94.89|1478
1620655200000|2021-05-10 14:00:00|95.22|95.14|95.27|95.19|95.27|95.19|95.12|95.04|1317
1620655500000|2021-05-10 14:05:00|95.22|95.14|95.42|95.29|95.42|95.34|95.22|95.14|2431
1620655800000|2021-05-10 14:10:00|95.37|95.34|95.37|95.24|95.42|95.34|95.32|95.24|1729
1620656100000|2021-05-10 14:15:00|95.42|95.29|95.52|95.44|95.52|95.44|95.32|95.24|4222
1620656400000|2021-05-10 14:20:00|95.47|95.39|95.47|95.39|95.52|95.44|95.42|95.34|1448
1620656700000|2021-05-10 14:25:00|95.42|95.34|95.32|95.24|95.47|95.39|95.32|95.24|1459
1620657000000|2021-05-10 14:30:00|95.27|95.19|95.27|95.19|95.37|95.29|95.22|95.14|3179
1620657300000|2021-05-10 14:35:00|95.22|95.14|95.22|95.14|95.22|95.14|95.12|94.99|1624
1620657600000|2021-05-10 14:40:00|95.27|95.19|95.12|95.04|95.27|95.19|95.12|95.04|2231
1620657900000|2021-05-10 14:45:00|95.17|95.09|95.07|94.99|95.17|95.09|95.07|94.99|3306
1620658200000|2021-05-10 14:50:00|95.02|94.94|94.92|94.84|95.02|94.94|94.87|94.79|7141
1620658500000|2021-05-10 14:55:00|94.87|94.79|94.92|94.84|94.97|94.89|94.82|94.74|3357
1620658800000|2021-05-10 15:00:00|94.97|94.89|95.02|94.94|95.07|94.99|94.92|94.84|5386
1620659100000|2021-05-10 15:05:00|94.97|94.89|94.87|94.79|94.97|94.89|94.87|94.79|7090
1620659400000|2021-05-10 15:10:00|94.82|94.74|94.92|94.84|94.92|94.84|94.82|94.74|6161
1620659700000|2021-05-10 15:15:00|94.87|94.79|95.02|94.94|95.02|94.94|94.82|94.74|6463
1620660000000|2021-05-10 15:20:00|95.07|94.99|95.17|95.09|95.22|95.14|95.02|94.94|6732
1620660300000|2021-05-10 15:25:00|95.12|95.04|95.12|95.04|95.17|95.09|95.07|94.99|6354
1620660600000|2021-05-10 15:30:00|95.17|95.09|95.22|95.14|95.27|95.19|95.07|94.99|9231
1620660900000|2021-05-10 15:35:00|95.17|95.09|95.22|95.14|95.32|95.24|95.12|95.04|6199
1620661200000|2021-05-10 15:40:00|95.27|95.19|95.22|95.09|95.27|95.19|95.17|95.09|1104
1620661500000|2021-05-10 15:45:00|95.12|94.99|95.02|94.94|95.12|94.99|95.02|94.94|1218
1620661800000|2021-05-10 15:50:00|94.97|94.89|95.07|94.99|95.07|94.99|94.97|94.89|807
1620662100000|2021-05-10 15:55:00|95.12|95.04|95.12|95.04|95.12|95.04|95.07|95.04|931
1620662400000|2021-05-10 16:00:00|95.07|94.99|95.07|94.99|95.12|95.04|95.07|94.99|936
1620662700000|2021-05-10 16:05:00|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|183
1620663000000|2021-05-10 16:10:00|||||||||226
1620663300000|2021-05-10 16:15:00|95.17|94.99|95.07|94.99|95.17|94.99|95.07|94.99|1824
1620663600000|2021-05-10 16:20:00|95.02|94.94|94.92|94.79|95.02|94.99|94.92|94.79|1012
1620663900000|2021-05-10 16:25:00|94.87|94.84|94.87|94.79|94.87|94.84|94.87|94.79|477
1620664200000|2021-05-10 16:30:00|||||||||22
1620664500000|2021-05-10 16:35:00|94.92||94.92||94.92||94.92||117
1620664800000|2021-05-10 16:40:00|94.97|94.84|94.97|94.89|94.97|94.89|94.97|94.84|287
1620665100000|2021-05-10 16:45:00|95.07|94.99|95.02|94.94|95.07|94.99|95.02|94.94|534
1620665400000|2021-05-10 16:50:00||94.89||94.89||94.89||94.89|100
1620665700000|2021-05-10 16:55:00|94.97|94.84|94.97|94.84|94.97|94.84|94.97|94.84|25
1620666000000|2021-05-10 17:00:00|94.92|94.79|94.87|94.74|94.92|94.79|94.87|94.74|38
1620666300000|2021-05-10 17:05:00||94.69||94.74||94.74||94.69|45
1620666600000|2021-05-10 17:10:00|94.82|94.79|94.87|94.74|94.87|94.79|94.82|94.74|120
1620666900000|2021-05-10 17:15:00|94.82|94.69|94.82|94.69|94.82|94.69|94.82|94.69|5
1620667200000|2021-05-10 17:20:00|||||||||17
1620667500000|2021-05-10 17:25:00|94.77||94.82||94.82||94.77||70
1620667800000|2021-05-10 17:30:00|94.77|94.74|94.82|94.74|94.87|94.74|94.77|94.69|146
1620668400000|2021-05-10 17:40:00|94.77|94.69|94.77|94.64|94.77|94.69|94.77|94.64|313
1620668700000|2021-05-10 17:45:00|94.82|94.69|94.82|94.69|94.82|94.69|94.82|94.69|155
1620669000000|2021-05-10 17:50:00|94.87|94.74|94.87|94.79|94.87|94.79|94.87|94.74|131
1620669300000|2021-05-10 17:55:00|94.92||94.92||94.92||94.87||53
1620669600000|2021-05-10 18:00:00|94.87||94.92||94.92||94.87||77
1620669900000|2021-05-10 18:05:00|94.87|94.74|94.87|94.74|94.87|94.74|94.87|94.74|14
1620670200000|2021-05-10 18:10:00|94.92|94.79|94.92|94.79|94.92|94.79|94.92|94.79|129
1620670500000|2021-05-10 18:15:00|94.87|94.74|94.72|94.59|94.87|94.74|94.72|94.59|440
1620670800000|2021-05-10 18:20:00|94.67|94.64|94.72|94.64|94.72|94.64|94.67|94.64|55
1620671100000|2021-05-10 18:25:00|94.77|94.59|94.77|94.59|94.77|94.64|94.77|94.59|41
1620671400000|2021-05-10 18:30:00|94.72|94.64|94.67|94.54|94.72|94.64|94.62|94.49|175
1620671700000|2021-05-10 18:35:00|94.62|94.49|94.62|94.54|94.62|94.54|94.57|94.39|696
1620672000000|2021-05-10 18:40:00|94.57|94.49|94.52|94.44|94.62|94.54|94.52|94.39|881
1620672300000|2021-05-10 18:45:00||94.39||94.39||94.44||94.39|106
1620672600000|2021-05-10 18:50:00|94.47|94.34|94.47|94.34|94.52|94.39|94.42|94.34|27
1620672900000|2021-05-10 18:55:00|94.42||94.47||94.47||94.42||14
1620673200000|2021-05-10 19:00:00|94.52|94.39|94.42|94.29|94.52|94.44|94.42|94.29|583
1620673500000|2021-05-10 19:05:00|94.37|94.24|94.37|94.24|94.37|94.29|94.37|94.24|122
1620673800000|2021-05-10 19:10:00|94.32|94.19|94.32|94.19|94.32|94.19|94.32|94.19|18
1620674100000|2021-05-10 19:15:00|94.27|94.14|94.27|94.14|94.32|94.24|94.27|94.14|866
1620674400000|2021-05-10 19:20:00|94.22||94.27||94.27||94.22||2
1620674700000|2021-05-10 19:25:00|94.22||94.27||94.27||94.22||0
1620675000000|2021-05-10 19:30:00|94.22|94.09|94.27|94.14|94.27|94.14|94.22|94.09|246
1620675300000|2021-05-10 19:35:00|94.32|94.19|94.47|94.34|94.47|94.34|94.32|94.19|805
1620675900000|2021-05-10 19:45:00|94.42|94.39|94.37|94.24|94.47|94.39|94.37|94.24|265
1620676200000|2021-05-10 19:50:00|94.27|94.14|94.37|94.24|94.42|94.29|94.27|94.14|964
1620676500000|2021-05-10 19:55:00|94.42|94.19|94.32|94.04|94.42|94.19|94.17|93.99|675
1620606300000|2021-05-10 00:25:00|94.34|93.42|94.34|93.97|94.34|93.97|94.34|93.42|0
1620606600000|2021-05-10 00:30:00|94.29|94.02|94.29|93.97|94.29|94.02|94.29|93.97|0
1620606900000|2021-05-10 00:35:00|94.39|94.02|94.39|93.97|94.39|94.02|94.34|93.97|0
1620607500000|2021-05-10 00:45:00||94.02||94.02||94.02||94.02|0
1620607800000|2021-05-10 00:50:00||93.92||93.97||93.97||93.92|0
1620609000000|2021-05-10 01:10:00||94.02||94.02||94.02||93.97|0
1620609300000|2021-05-10 01:15:00||94.07||94.07||94.12||94.07|0
1620609600000|2021-05-10 01:20:00||94.12||94.07||94.12||94.02|0
1620609900000|2021-05-10 01:25:00||94.02||94.07||94.07||94.02|0
1620610200000|2021-05-10 01:30:00||94.02||94.07||94.07||94.02|0
1620610500000|2021-05-10 01:35:00||94.02||94.02||94.07||94.02|0
1620610800000|2021-05-10 01:40:00||94.07||94.12||94.12||94.02|0
1620611100000|2021-05-10 01:45:00||94.07||94.07||94.07||94.07|0
1620611400000|2021-05-10 01:50:00||94.02||94.07||94.07||94.02|0
1620611700000|2021-05-10 01:55:00||94.12||94.02||94.12||94.02|0
1620612000000|2021-05-10 02:00:00||94.07||94.02||94.07||94.02|0
1620612300000|2021-05-10 02:05:00||94.07||94.02||94.07||94.02|0
1620612900000|2021-05-10 02:15:00||93.97||93.97||93.97||93.97|0
1620613200000|2021-05-10 02:20:00||93.92||93.97||93.97||93.92|0
1620613500000|2021-05-10 02:25:00||93.92||93.97||93.97||93.92|0
1620613800000|2021-05-10 02:30:00||93.92||93.92||93.97||93.92|0
1620614100000|2021-05-10 02:35:00||93.97||93.92||93.97||93.92|0
1620614400000|2021-05-10 02:40:00||93.97||93.92||93.97||93.92|0
1620614700000|2021-05-10 02:45:00||93.87||93.87||93.87||93.82|0
1620615000000|2021-05-10 02:50:00||93.82||93.87||93.87||93.82|0
1620615300000|2021-05-10 02:55:00||93.82||93.87||93.92||93.82|0
1620615600000|2021-05-10 03:00:00||93.92||93.87||93.92||93.87|0
1620615900000|2021-05-10 03:05:00||93.82||93.87||93.92||93.82|0
1620616200000|2021-05-10 03:10:00||93.82||93.82||93.82||93.82|0
1620618000000|2021-05-10 03:40:00||93.77||93.77||93.82||93.77|0
1620618600000|2021-05-10 03:50:00||93.82||93.77||93.82||93.77|0
1620618900000|2021-05-10 03:55:00||93.82||93.77||93.82||93.77|0
1620620400000|2021-05-10 04:20:00||93.82||93.82||93.82||93.82|0
1620620700000|2021-05-10 04:25:00||93.77||93.77||93.77||93.77|0
1620621900000|2021-05-10 04:45:00|94.34|93.92|94.24|93.87|94.34|93.92|94.19|93.87|0
1620625800000|2021-05-10 05:50:00||93.92||93.92||93.92||93.92|0
1620626100000|2021-05-10 05:55:00|94.19||94.19||94.19||94.14||0
1620626400000|2021-05-10 06:00:00|94.24|93.97|94.47|94.34|94.52|94.39|94.24|93.97|86
1620626700000|2021-05-10 06:05:00|94.52|94.39|94.52|94.44|94.52|94.44|94.42|94.34|180
1620627000000|2021-05-10 06:10:00|94.47|94.39|94.47|94.34|94.52|94.44|94.42|94.34|100
1620627300000|2021-05-10 06:15:00|94.42|94.29|94.12|94.04|94.42|94.34|94.07|93.99|197
1620627600000|2021-05-10 06:20:00|94.17|93.99|94.27|94.14|94.27|94.14|94.17|93.99|247
1620627900000|2021-05-10 06:25:00|94.22|94.09|94.27|94.14|94.27|94.14|94.17|94.09|65
1620628200000|2021-05-10 06:30:00|94.22|94.09|94.17|94.09|94.22|94.09|94.17|94.09|8
1620628500000|2021-05-10 06:35:00|94.22|94.14|94.22|94.09|94.22|94.14|94.17|94.09|75
1620628800000|2021-05-10 06:40:00|94.27|94.14|94.17|94.04|94.27|94.14|94.17|94.04|23
1620629100000|2021-05-10 06:45:00|94.12|93.99|94.27|94.19|94.27|94.19|94.12|93.99|77
1620629400000|2021-05-10 06:50:00|94.32|94.24|94.22|94.09|94.37|94.29|94.12|94.04|686
1620629700000|2021-05-10 06:55:00|94.27|94.14|94.17|94.04|94.32|94.19|94.12|94.04|817
1620630000000|2021-05-10 07:00:00|94.07|93.99|93.97|93.89|94.37|94.29|93.97|93.89|4795
1620630300000|2021-05-10 07:05:00|93.92|93.84|94.07|93.99|94.17|94.04|93.82|93.69|1104
1620630600000|2021-05-10 07:10:00|94.12|94.04|93.97|93.84|94.22|94.14|93.87|93.79|804
1620630900000|2021-05-10 07:15:00|93.92|93.89|93.92|93.84|94.02|93.89|93.77|93.69|4236
1620631200000|2021-05-10 07:20:00|93.87|93.79|93.92|93.79|93.92|93.84|93.72|93.64|1538
1620631500000|2021-05-10 07:25:00|93.87|93.84|94.07|93.99|94.07|93.99|93.77|93.69|1418
1620631800000|2021-05-10 07:30:00|94.02|93.94|94.12|94.04|94.17|94.09|93.97|93.89|2644
1620632100000|2021-05-10 07:35:00|94.17|93.99|94.22|94.14|94.22|94.14|94.07|93.99|3006
1620632400000|2021-05-10 07:40:00|94.27|94.09|94.17|94.09|94.27|94.14|94.02|93.89|1038
1620632700000|2021-05-10 07:45:00|94.22|94.14|94.12|94.04|94.27|94.19|94.07|93.99|1525
1620633000000|2021-05-10 07:50:00|94.07|93.99|94.17|94.09|94.17|94.09|94.07|93.99|550
1620633300000|2021-05-10 07:55:00|94.12|94.04|94.02|93.94|94.17|94.04|93.97|93.84|882
1620633600000|2021-05-10 08:00:00|93.97|93.89|94.12|94.04|94.17|94.09|93.97|93.89|1863
1620633900000|2021-05-10 08:05:00|94.17|93.99|94.17|94.04|94.22|94.09|94.12|93.99|534
1620634200000|2021-05-10 08:10:00|94.12|94.09|94.02|93.94|94.17|94.09|94.02|93.89|1563
1620634500000|2021-05-10 08:15:00|94.07|93.99|93.92|93.84|94.07|93.99|93.92|93.79|2861
1620634800000|2021-05-10 08:20:00|93.87|93.79|94.02|93.89|94.02|93.94|93.87|93.79|325
1620635100000|2021-05-10 08:25:00|93.97|93.94|93.92|93.84|94.02|93.94|93.92|93.79|406
1620635400000|2021-05-10 08:30:00|93.97|93.89|94.07|93.99|94.12|94.04|93.92|93.84|811
1620635700000|2021-05-10 08:35:00|94.12|94.04|94.07|93.99|94.22|94.14|94.07|93.99|1336
1620636000000|2021-05-10 08:40:00|94.12|94.04|94.12|94.04|94.17|94.09|94.07|93.99|877
1620636300000|2021-05-10 08:45:00|94.07|93.99|94.02|93.94|94.07|93.99|93.97|93.89|118
1620636600000|2021-05-10 08:50:00|94.07|93.99|94.17|94.09|94.17|94.09|94.02|93.89|2804
1620636900000|2021-05-10 08:55:00|94.22|94.14|94.22|94.14|94.27|94.19|94.17|94.09|650
1620637200000|2021-05-10 09:00:00|94.17|94.09|94.37|94.24|94.37|94.29|94.17|94.09|1040
1620637500000|2021-05-10 09:05:00|94.32|94.29|94.37|94.29|94.42|94.29|94.32|94.19|597
1620637800000|2021-05-10 09:10:00|94.32|94.24|94.32|94.24|94.37|94.29|94.32|94.19|182
1620638100000|2021-05-10 09:15:00|94.37|94.29|94.27|94.19|94.42|94.34|94.27|94.19|5536
1620638400000|2021-05-10 09:20:00|94.32|94.24|94.17|94.09|94.42|94.34|94.17|94.04|4777
1620638700000|2021-05-10 09:25:00|94.12|94.04|94.07|93.94|94.17|94.09|94.02|93.94|4633
1620639000000|2021-05-10 09:30:00|94.02|93.99|94.02|93.94|94.07|93.99|93.97|93.89|2308
1620639300000|2021-05-10 09:35:00|93.97|93.89|94.07|93.94|94.07|93.99|93.97|93.89|2491
1620639600000|2021-05-10 09:40:00|94.12|93.99|94.12|94.04|94.22|94.09|94.07|93.99|3149
1620639900000|2021-05-10 09:45:00|94.17|93.99|94.22|94.14|94.22|94.14|93.97|93.84|5064
1620640200000|2021-05-10 09:50:00|94.17|94.09|94.22|94.14|94.27|94.19|94.17|94.09|566
1620640500000|2021-05-10 09:55:00|94.27|94.19|94.02|93.94|94.27|94.19|93.97|93.89|2460
1620640800000|2021-05-10 10:00:00|93.97|93.89|94.27|94.19|94.32|94.24|93.97|93.89|3006
1620641100000|2021-05-10 10:05:00|94.22|94.14|94.27|94.19|94.32|94.24|94.22|94.14|744
1620641400000|2021-05-10 10:10:00|94.22|94.14|94.27|94.19|94.27|94.19|94.22|94.14|110
1620641700000|2021-05-10 10:15:00|94.22|94.14|94.17|94.04|94.27|94.19|94.12|94.04|1387
1620642000000|2021-05-10 10:20:00|94.12|93.99|94.12|94.04|94.17|94.04|94.07|93.99|1896
1620642300000|2021-05-10 10:25:00|94.17|94.09|94.22|94.14|94.22|94.14|94.07|93.94|2776
1620642600000|2021-05-10 10:30:00|94.17|94.09|94.22|94.14|94.27|94.14|94.17|94.09|438
1620642900000|2021-05-10 10:35:00|94.27|94.19|94.37|94.24|94.37|94.29|94.27|94.19|1878
1620643200000|2021-05-10 10:40:00|94.42|94.29|94.37|94.29|94.42|94.29|94.32|94.24|4789
1620643500000|2021-05-10 10:45:00|94.32|94.24|94.37|94.24|94.37|94.29|94.27|94.19|803
1620643800000|2021-05-10 10:50:00|94.32|94.29|94.37|94.24|94.37|94.29|94.27|94.19|1034
1620644100000|2021-05-10 10:55:00|94.32|94.29|94.32|94.24|94.42|94.29|94.32|94.24|1389
1620644400000|2021-05-10 11:00:00|94.27|94.19|94.37|94.29|94.37|94.29|94.27|94.19|1525
1620644700000|2021-05-10 11:05:00|94.32|94.24|94.37|94.24|94.37|94.29|94.32|94.24|492
1620645000000|2021-05-10 11:10:00|94.32|94.29|94.32|94.24|94.37|94.29|94.32|94.24|797
1620645300000|2021-05-10 11:15:00|94.37|94.29|94.37|94.29|94.37|94.29|94.32|94.24|455
1620645600000|2021-05-10 11:20:00|94.42|94.34|94.42|94.34|94.42|94.34|94.37|94.29|667
1620645900000|2021-05-10 11:25:00|94.37|94.29|94.42|94.34|94.42|94.34|94.37|94.29|4719
1620646200000|2021-05-10 11:30:00|||||||||2396
1620646500000|2021-05-10 11:35:00|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.39|2356
1620646800000|2021-05-10 11:40:00|94.42|94.34|94.47|94.39|94.52|94.39|94.42|94.34|1467
1620647100000|2021-05-10 11:45:00|94.52|94.44|94.52|94.44|94.52|94.44|94.47|94.34|435
1620647400000|2021-05-10 11:50:00|94.47|94.39|94.52|94.39|94.52|94.44|94.47|94.39|223
1620647700000|2021-05-10 11:55:00|94.47|94.44|94.52|94.44|94.57|94.49|94.47|94.39|406
1620648000000|2021-05-10 12:00:00|94.57|94.49|94.52|94.44|94.57|94.49|94.52|94.44|2851
1620648300000|2021-05-10 12:05:00|94.57|94.49|94.67|94.59|94.67|94.59|94.57|94.49|2188
1620648600000|2021-05-10 12:10:00|94.72|94.64|94.57|94.44|94.72|94.64|94.57|94.44|6018
1620648900000|2021-05-10 12:15:00|94.52|94.49|94.62|94.54|94.62|94.54|94.52|94.44|1445
1620649200000|2021-05-10 12:20:00|94.57|94.49|94.67|94.59|94.72|94.59|94.57|94.44|5451
1620649500000|2021-05-10 12:25:00|94.62|94.54|94.72|94.64|94.77|94.69|94.62|94.54|2059
1620649800000|2021-05-10 12:30:00|94.77|94.69|94.77|94.69|94.82|94.74|94.67|94.59|1141
1620650100000|2021-05-10 12:35:00|94.82|94.74|94.77|94.69|94.87|94.79|94.77|94.69|358
1620650400000|2021-05-10 12:40:00|94.82|94.74|94.77|94.69|94.82|94.74|94.72|94.64|547
1620650700000|2021-05-10 12:45:00|94.72|94.64|94.82|94.69|94.82|94.74|94.67|94.59|4602
1620651000000|2021-05-10 12:50:00|94.77|94.74|94.77|94.69|94.82|94.74|94.77|94.69|2158
1620651300000|2021-05-10 12:55:00|94.72|94.64|94.77|94.69|94.77|94.69|94.72|94.59|462
1620651600000|2021-05-10 13:00:00|94.72|94.64|94.67|94.54|94.77|94.69|94.62|94.54|5795
1620651900000|2021-05-10 13:05:00|94.62|94.59|94.67|94.54|94.72|94.64|94.62|94.49|4340
1620652200000|2021-05-10 13:10:00|94.62|94.59|94.67|94.59|94.67|94.59|94.62|94.54|3851
1620652500000|2021-05-10 13:15:00|94.62|94.54|94.82|94.69|94.82|94.69|94.62|94.54|2430
1620652800000|2021-05-10 13:20:00|94.77|94.74|94.82|94.74|94.87|94.79|94.77|94.74|1809
1620653100000|2021-05-10 13:25:00|94.77|94.69|94.92|94.84|94.92|94.84|94.77|94.69|7263
1620653400000|2021-05-10 13:30:00|94.97|94.89|94.97|94.89|95.07|94.99|94.92|94.84|5342
1620653700000|2021-05-10 13:35:00|95.02|94.94|95.12|95.04|95.12|95.04|94.92|94.84|1682
1620654000000|2021-05-10 13:40:00|95.17|95.09|95.02|94.94|95.22|95.14|94.97|94.89|12293
1620654300000|2021-05-10 13:45:00|94.97|94.89|94.97|94.89|95.07|94.99|94.92|94.84|724
1620654600000|2021-05-10 13:50:00|95.02|94.94|95.02|94.94|95.12|95.04|94.92|94.84|546
1620654900000|2021-05-10 13:55:00|95.07|94.99|95.27|95.19|95.27|95.19|95.02|94.89|1478
1620655200000|2021-05-10 14:00:00|95.22|95.14|95.27|95.19|95.27|95.19|95.12|95.04|1317
1620655500000|2021-05-10 14:05:00|95.22|95.14|95.42|95.29|95.42|95.34|95.22|95.14|2431
1620655800000|2021-05-10 14:10:00|95.37|95.34|95.37|95.24|95.42|95.34|95.32|95.24|1729
1620656100000|2021-05-10 14:15:00|95.42|95.29|95.52|95.44|95.52|95.44|95.32|95.24|4222
1620656400000|2021-05-10 14:20:00|95.47|95.39|95.47|95.39|95.52|95.44|95.42|95.34|1448
1620656700000|2021-05-10 14:25:00|95.42|95.34|95.32|95.24|95.47|95.39|95.32|95.24|1459
1620657000000|2021-05-10 14:30:00|95.27|95.19|95.27|95.19|95.37|95.29|95.22|95.14|3179
1620657300000|2021-05-10 14:35:00|95.22|95.14|95.22|95.14|95.22|95.14|95.12|94.99|1624
1620657600000|2021-05-10 14:40:00|95.27|95.19|95.12|95.04|95.27|95.19|95.12|95.04|2231
1620657900000|2021-05-10 14:45:00|95.17|95.09|95.07|94.99|95.17|95.09|95.07|94.99|3306
1620658200000|2021-05-10 14:50:00|95.02|94.94|94.92|94.84|95.02|94.94|94.87|94.79|7141
1620658500000|2021-05-10 14:55:00|94.87|94.79|94.92|94.84|94.97|94.89|94.82|94.74|3357
1620658800000|2021-05-10 15:00:00|94.97|94.89|95.02|94.94|95.07|94.99|94.92|94.84|5386
1620659100000|2021-05-10 15:05:00|94.97|94.89|94.87|94.79|94.97|94.89|94.87|94.79|7090
1620659400000|2021-05-10 15:10:00|94.82|94.74|94.92|94.84|94.92|94.84|94.82|94.74|6161
1620659700000|2021-05-10 15:15:00|94.87|94.79|95.02|94.94|95.02|94.94|94.82|94.74|6463
1620660000000|2021-05-10 15:20:00|95.07|94.99|95.17|95.09|95.22|95.14|95.02|94.94|6732
1620660300000|2021-05-10 15:25:00|95.12|95.04|95.12|95.04|95.17|95.09|95.07|94.99|6354
1620660600000|2021-05-10 15:30:00|95.17|95.09|95.22|95.14|95.27|95.19|95.07|94.99|9231
1620660900000|2021-05-10 15:35:00|95.17|95.09|95.22|95.14|95.32|95.24|95.12|95.04|6199
1620661200000|2021-05-10 15:40:00|95.27|95.19|95.22|95.09|95.27|95.19|95.17|95.09|1104
1620661500000|2021-05-10 15:45:00|95.12|94.99|95.02|94.94|95.12|94.99|95.02|94.94|1218
1620661800000|2021-05-10 15:50:00|94.97|94.89|95.07|94.99|95.07|94.99|94.97|94.89|807
1620662100000|2021-05-10 15:55:00|95.12|95.04|95.12|95.04|95.12|95.04|95.07|95.04|931
1620662400000|2021-05-10 16:00:00|95.07|94.99|95.07|94.99|95.12|95.04|95.07|94.99|936
1620662700000|2021-05-10 16:05:00|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|183
1620663000000|2021-05-10 16:10:00|||||||||226
1620663300000|2021-05-10 16:15:00|95.17|94.99|95.07|94.99|95.17|94.99|95.07|94.99|1824
1620663600000|2021-05-10 16:20:00|95.02|94.94|94.92|94.79|95.02|94.99|94.92|94.79|1012
1620663900000|2021-05-10 16:25:00|94.87|94.84|94.87|94.79|94.87|94.84|94.87|94.79|477
1620664200000|2021-05-10 16:30:00|||||||||22
1620664500000|2021-05-10 16:35:00|94.92||94.92||94.92||94.92||117
1620664800000|2021-05-10 16:40:00|94.97|94.84|94.97|94.89|94.97|94.89|94.97|94.84|287
1620665100000|2021-05-10 16:45:00|95.07|94.99|95.02|94.94|95.07|94.99|95.02|94.94|534
1620665400000|2021-05-10 16:50:00||94.89||94.89||94.89||94.89|100
1620665700000|2021-05-10 16:55:00|94.97|94.84|94.97|94.84|94.97|94.84|94.97|94.84|25
1620666000000|2021-05-10 17:00:00|94.92|94.79|94.87|94.74|94.92|94.79|94.87|94.74|38
1620666300000|2021-05-10 17:05:00||94.69||94.74||94.74||94.69|45
1620666600000|2021-05-10 17:10:00|94.82|94.79|94.87|94.74|94.87|94.79|94.82|94.74|120
1620666900000|2021-05-10 17:15:00|94.82|94.69|94.82|94.69|94.82|94.69|94.82|94.69|5
1620667200000|2021-05-10 17:20:00|||||||||17
1620667500000|2021-05-10 17:25:00|94.77||94.82||94.82||94.77||70
1620667800000|2021-05-10 17:30:00|94.77|94.74|94.82|94.74|94.87|94.74|94.77|94.69|146
1620668400000|2021-05-10 17:40:00|94.77|94.69|94.77|94.64|94.77|94.69|94.77|94.64|313
1620668700000|2021-05-10 17:45:00|94.82|94.69|94.82|94.69|94.82|94.69|94.82|94.69|155
1620669000000|2021-05-10 17:50:00|94.87|94.74|94.87|94.79|94.87|94.79|94.87|94.74|131
1620669300000|2021-05-10 17:55:00|94.92||94.92||94.92||94.87||53
1620669600000|2021-05-10 18:00:00|94.87||94.92||94.92||94.87||77
1620669900000|2021-05-10 18:05:00|94.87|94.74|94.87|94.74|94.87|94.74|94.87|94.74|14
1620670200000|2021-05-10 18:10:00|94.92|94.79|94.92|94.79|94.92|94.79|94.92|94.79|129
1620670500000|2021-05-10 18:15:00|94.87|94.74|94.72|94.59|94.87|94.74|94.72|94.59|440
1620670800000|2021-05-10 18:20:00|94.67|94.64|94.72|94.64|94.72|94.64|94.67|94.64|55
1620671100000|2021-05-10 18:25:00|94.77|94.59|94.77|94.59|94.77|94.64|94.77|94.59|41
1620671400000|2021-05-10 18:30:00|94.72|94.64|94.67|94.54|94.72|94.64|94.62|94.49|175
1620671700000|2021-05-10 18:35:00|94.62|94.49|94.62|94.54|94.62|94.54|94.57|94.39|696
1620672000000|2021-05-10 18:40:00|94.57|94.49|94.52|94.44|94.62|94.54|94.52|94.39|881
1620672300000|2021-05-10 18:45:00||94.39||94.39||94.44||94.39|106
1620672600000|2021-05-10 18:50:00|94.47|94.34|94.47|94.34|94.52|94.39|94.42|94.34|27
1620672900000|2021-05-10 18:55:00|94.42||94.47||94.47||94.42||14
1620673200000|2021-05-10 19:00:00|94.52|94.39|94.42|94.29|94.52|94.44|94.42|94.29|583
1620673500000|2021-05-10 19:05:00|94.37|94.24|94.37|94.24|94.37|94.29|94.37|94.24|122
1620673800000|2021-05-10 19:10:00|94.32|94.19|94.32|94.19|94.32|94.19|94.32|94.19|18
1620674100000|2021-05-10 19:15:00|94.27|94.14|94.27|94.14|94.32|94.24|94.27|94.14|866
1620674400000|2021-05-10 19:20:00|94.22||94.27||94.27||94.22||2
1620674700000|2021-05-10 19:25:00|94.22||94.27||94.27||94.22||0
1620675000000|2021-05-10 19:30:00|94.22|94.09|94.27|94.14|94.27|94.14|94.22|94.09|246
1620675300000|2021-05-10 19:35:00|94.32|94.19|94.47|94.34|94.47|94.34|94.32|94.19|805
1620675900000|2021-05-10 19:45:00|94.42|94.39|94.37|94.24|94.47|94.39|94.37|94.24|265
1620676200000|2021-05-10 19:50:00|94.27|94.14|94.37|94.24|94.42|94.29|94.27|94.14|964
1620676500000|2021-05-10 19:55:00|94.42|94.19|94.32|94.04|94.42|94.19|94.17|93.99|675
1620694800000|2021-05-11 01:00:00|94.79|93.97|94.64|93.47|94.79|93.97|94.04|93.47|0
1620695100000|2021-05-11 01:05:00|94.59||94.64||94.64||94.59||0
1620695400000|2021-05-11 01:10:00|95.09||94.79||95.09||94.79||0
1620695700000|2021-05-11 01:15:00|94.84||94.74||94.84||94.74||0
1620696300000|2021-05-11 01:25:00|95.24||94.79||95.24||94.79||0
1620696600000|2021-05-11 01:30:00|94.74||94.74||94.79||94.74||0
1620697200000|2021-05-11 01:40:00|94.69||94.59||94.69||94.49||0
1620697500000|2021-05-11 01:45:00|94.69||94.54||94.69||94.54||0
1620697800000|2021-05-11 01:50:00|95.09||94.59||95.09||94.59||0
1620698400000|2021-05-11 02:00:00|94.54|93.02|94.44|93.02|94.54|93.02|94.44|93.02|1
1620700500000|2021-05-11 02:35:00|93.74||93.54||93.74||93.54||0
1620700800000|2021-05-11 02:40:00|93.69|92.97|93.69|93.02|94.54|93.02|93.64|92.97|0
1620701100000|2021-05-11 02:45:00|94.54||93.64||94.54||93.64||0
1620703800000|2021-05-11 03:30:00|93.69||93.64||94.54||93.64||0
1620704100000|2021-05-11 03:35:00|94.54||93.84||94.54||93.69||0
1620704400000|2021-05-11 03:40:00|94.54||93.84||94.54||93.79||0
1620704700000|2021-05-11 03:45:00|94.54||93.74||94.54||93.74||0
1620706800000|2021-05-11 04:20:00||93.37||93.37||93.37||93.37|0
1620708000000|2021-05-11 04:40:00|93.69|93.02|93.59|93.02|93.69|93.02|93.59|93.02|50
1620708300000|2021-05-11 04:45:00||93.07||93.07||93.07||93.07|0
1620709800000|2021-05-11 05:10:00|93.64||93.74||93.89||93.64||0
1620710100000|2021-05-11 05:15:00|93.84||93.69||93.89||93.69||0
1620710400000|2021-05-11 05:20:00|93.89||93.69||93.89||93.69||0
1620710700000|2021-05-11 05:25:00|93.89||93.69||93.89||93.69||0
1620711000000|2021-05-11 05:30:00|93.89||93.74||93.89||93.69||0
1620711300000|2021-05-11 05:35:00|93.79|93.37|93.69|93.42|93.84|93.42|93.69|93.37|7
1620711600000|2021-05-11 05:40:00|94.04||93.84||94.19||93.74||5
1620711900000|2021-05-11 05:45:00|93.89|93.47|93.94|93.52|93.94|93.52|93.84|93.47|0
1620712200000|2021-05-11 05:50:00|93.99||93.89||93.99||93.89||0
1620712500000|2021-05-11 05:55:00|93.94|93.67|94.09|93.72|94.29|93.72|93.94|93.67|0
1620712800000|2021-05-11 06:00:00|94.07|93.74|94.02|93.89|94.12|94.04|93.82|93.69|524
1620713100000|2021-05-11 06:05:00|93.97|93.84|94.02|93.89|94.02|93.94|93.97|93.84|54
1620713400000|2021-05-11 06:10:00|93.97|93.84|94.12|93.99|94.12|94.04|93.87|93.74|396
1620713700000|2021-05-11 06:15:00|94.07|93.94|94.07|93.99|94.07|93.99|94.07|93.94|32
1620714000000|2021-05-11 06:20:00|94.12|93.94|94.17|94.04|94.17|94.09|94.12|93.94|508
1620714300000|2021-05-11 06:25:00|94.12|93.99|93.97|93.89|94.17|93.99|93.97|93.89|46
1620714600000|2021-05-11 06:30:00|94.02|93.84|93.97|93.84|94.02|93.84|93.87|93.79|401
1620714900000|2021-05-11 06:35:00|93.92|93.89|94.02|93.89|94.07|93.99|93.92|93.89|205
1620715200000|2021-05-11 06:40:00|94.07|93.94|94.07|93.99|94.12|94.04|94.07|93.89|275
1620715500000|2021-05-11 06:45:00|94.12|94.04|94.07|93.99|94.12|94.04|94.02|93.94|729
1620715800000|2021-05-11 06:50:00|94.12|94.04|94.07|93.99|94.12|94.04|94.07|93.94|862
1620716100000|2021-05-11 06:55:00|94.12|93.94|94.12|93.99|94.17|94.04|93.97|93.89|2327
1620716400000|2021-05-11 07:00:00|94.07|94.04|94.57|94.44|94.57|94.49|94.02|93.94|6078
1620716700000|2021-05-11 07:05:00|94.52|94.49|94.02|93.89|94.52|94.49|93.97|93.89|9916
1620717000000|2021-05-11 07:10:00|93.97|93.94|93.97|93.89|94.02|93.94|93.87|93.74|2411
1620717300000|2021-05-11 07:15:00|93.92|93.84|94.02|93.94|94.02|93.94|93.82|93.69|1558
1620717600000|2021-05-11 07:20:00|94.07|93.99|94.07|93.99|94.17|94.09|93.97|93.89|1092
1620717900000|2021-05-11 07:25:00|94.02|93.94|94.27|94.19|94.32|94.24|93.92|93.84|7296
1620718200000|2021-05-11 07:30:00|94.32|94.24|94.07|93.99|94.32|94.24|94.07|93.99|3705
1620718500000|2021-05-11 07:35:00|94.12|94.04|94.22|94.14|94.22|94.14|94.12|93.99|1233
1620718800000|2021-05-11 07:40:00|94.17|94.09|94.22|94.09|94.27|94.19|94.12|94.04|1586
1620719100000|2021-05-11 07:45:00|94.17|94.14|94.12|94.04|94.27|94.14|94.07|93.99|5186
1620719400000|2021-05-11 07:50:00|94.07|93.99|94.02|93.94|94.17|94.04|93.97|93.89|5025
1620719700000|2021-05-11 07:55:00|94.07|93.99|94.32|94.24|94.37|94.29|93.97|93.89|3374
1620720000000|2021-05-11 08:00:00|94.37|94.29|94.07|93.99|94.37|94.29|94.07|93.99|2771
1620720300000|2021-05-11 08:05:00|94.12|93.94|94.22|94.09|94.22|94.09|94.02|93.89|1816
1620720600000|2021-05-11 08:10:00|94.17|94.14|94.07|93.99|94.22|94.14|94.02|93.94|1432
1620720900000|2021-05-11 08:15:00|94.12|94.04|93.97|93.89|94.12|94.04|93.92|93.84|645
1620721200000|2021-05-11 08:20:00|94.02|93.84|93.92|93.79|94.02|93.89|93.87|93.79|1183
1620721500000|2021-05-11 08:25:00|93.87|93.84|93.87|93.74|93.97|93.89|93.82|93.74|333
1620721800000|2021-05-11 08:30:00|93.82|93.79|93.92|93.79|94.02|93.94|93.77|93.69|1523
1620722100000|2021-05-11 08:35:00|93.87|93.84|93.97|93.84|93.97|93.89|93.82|93.69|308
1620722400000|2021-05-11 08:40:00|93.92|93.89|94.07|93.99|94.17|94.09|93.92|93.84|84
1620722700000|2021-05-11 08:45:00|94.02|93.94|94.12|94.04|94.17|94.09|93.97|93.89|193
1620723000000|2021-05-11 08:50:00|94.07|93.99|93.92|93.84|94.12|94.04|93.82|93.74|4311
1620723300000|2021-05-11 08:55:00|93.87|93.79|93.97|93.89|94.02|93.89|93.87|93.79|2155
1620723600000|2021-05-11 09:00:00|94.02|93.94|94.22|94.09|94.22|94.14|93.97|93.94|945
1620723900000|2021-05-11 09:05:00|94.17|94.14|94.22|94.14|94.27|94.19|94.12|94.04|3043
1620724200000|2021-05-11 09:10:00|94.17|94.09|94.32|94.24|94.32|94.24|94.17|94.04|651
1620724500000|2021-05-11 09:15:00|94.37|94.29|94.62|94.54|94.62|94.54|94.32|94.19|6695
1620724800000|2021-05-11 09:20:00|94.67|94.49|94.62|94.54|94.72|94.64|94.62|94.49|3819
1620725100000|2021-05-11 09:25:00|94.67|94.59|94.57|94.49|94.72|94.59|94.57|94.49|2915
1620725400000|2021-05-11 09:30:00|94.62|94.54|94.67|94.59|94.72|94.64|94.57|94.49|1612
1620725700000|2021-05-11 09:35:00|94.72|94.64|94.62|94.54|94.72|94.64|94.57|94.49|2048
1620726000000|2021-05-11 09:40:00|94.57|94.49|94.67|94.59|94.67|94.59|94.57|94.49|1618
1620726300000|2021-05-11 09:45:00|94.62|94.54|94.62|94.54|94.67|94.59|94.57|94.49|1835
1620726600000|2021-05-11 09:50:00|94.67|94.59|94.67|94.54|94.67|94.59|94.57|94.49|854
1620726900000|2021-05-11 09:55:00|94.62|94.59|94.77|94.69|94.77|94.69|94.62|94.54|1342
1620727200000|2021-05-11 10:00:00|94.72|94.64|94.57|94.49|94.72|94.69|94.52|94.44|776
1620727500000|2021-05-11 10:05:00|94.62|94.54|94.42|94.34|94.67|94.59|94.42|94.29|1970
1620727800000|2021-05-11 10:10:00|94.37|94.29|94.52|94.39|94.52|94.44|94.37|94.29|955
1620728100000|2021-05-11 10:15:00|94.57|94.44|94.52|94.44|94.57|94.49|94.52|94.44|453
1620728400000|2021-05-11 10:20:00|94.47|94.39|94.47|94.34|94.52|94.44|94.42|94.34|1551
1620728700000|2021-05-11 10:25:00|94.42|94.39|94.37|94.29|94.47|94.39|94.37|94.29|1422
1620729000000|2021-05-11 10:30:00|94.42|94.24|94.32|94.24|94.42|94.29|94.32|94.19|1034
1620729300000|2021-05-11 10:35:00|94.37|94.29|94.37|94.29|94.42|94.34|94.32|94.24|1775
1620729600000|2021-05-11 10:40:00|94.32|94.24|94.32|94.24|94.42|94.34|94.32|94.19|911
1620729900000|2021-05-11 10:45:00|94.37|94.29|94.32|94.24|94.37|94.29|94.27|94.19|786
1620730200000|2021-05-11 10:50:00|94.37|94.29|94.42|94.34|94.47|94.39|94.27|94.19|1872
1620730500000|2021-05-11 10:55:00|94.47|94.29|94.37|94.29|94.47|94.34|94.37|94.29|470
1620730800000|2021-05-11 11:00:00|94.42|94.34|94.57|94.44|94.57|94.49|94.42|94.34|2835
1620731100000|2021-05-11 11:05:00|94.52|94.49|94.37|94.29|94.57|94.49|94.37|94.29|511
1620731400000|2021-05-11 11:10:00|94.32|94.24|94.47|94.39|94.47|94.39|94.32|94.24|629
1620731700000|2021-05-11 11:15:00|94.42|94.34|94.42|94.34|94.47|94.39|94.42|94.34|4428
1620732000000|2021-05-11 11:20:00|94.37|94.29|94.37|94.29|94.37|94.29|94.32|94.24|616
1620732300000|2021-05-11 11:25:00|94.32|94.24|94.37|94.29|94.42|94.34|94.32|94.24|1810
1620732600000|2021-05-11 11:30:00|94.42|94.24|94.32|94.24|94.47|94.39|94.32|94.24|5614
1620732900000|2021-05-11 11:35:00|94.27|94.19|94.17|94.09|94.27|94.19|94.17|94.09|1534
1620733200000|2021-05-11 11:40:00|94.22|94.04|94.27|94.19|94.27|94.19|94.12|94.04|1743
1620733500000|2021-05-11 11:45:00|94.22|94.14|94.27|94.19|94.27|94.19|94.22|94.14|138
1620733800000|2021-05-11 11:50:00|94.32|94.24|94.37|94.29|94.37|94.29|94.32|94.24|1621
1620734100000|2021-05-11 11:55:00|94.42|94.24|94.27|94.19|94.42|94.29|94.27|94.19|996
1620734400000|2021-05-11 12:00:00|94.32|94.24|94.27|94.19|94.37|94.29|94.27|94.19|577
1620734700000|2021-05-11 12:05:00|94.32|94.24|94.27|94.14|94.32|94.24|94.22|94.14|644
1620735000000|2021-05-11 12:10:00|94.22|94.19|94.07|93.99|94.27|94.19|94.07|93.99|965
1620735300000|2021-05-11 12:15:00|94.02|93.94|93.87|93.79|94.07|93.99|93.87|93.79|4598
1620735600000|2021-05-11 12:20:00|93.92|93.84|93.87|93.79|94.07|93.94|93.87|93.79|4559
1620735900000|2021-05-11 12:25:00|93.82|93.74|93.87|93.79|93.97|93.89|93.82|93.74|1283
1620736200000|2021-05-11 12:30:00|93.82|93.74|93.92|93.84|94.02|93.94|93.82|93.74|565
1620736500000|2021-05-11 12:35:00|93.97|93.89|93.97|93.89|93.97|93.89|93.92|93.84|541
1620736800000|2021-05-11 12:40:00|93.92|93.84|93.97|93.89|93.97|93.89|93.87|93.79|372
1620737100000|2021-05-11 12:45:00|94.02|93.94|93.97|93.84|94.12|93.99|93.92|93.84|2284
1620737400000|2021-05-11 12:50:00|93.92|93.89|93.92|93.84|93.97|93.89|93.87|93.79|273
1620737700000|2021-05-11 12:55:00|93.87|93.79|93.87|93.79|93.87|93.79|93.82|93.74|3605
1620738000000|2021-05-11 13:00:00|93.82|93.74|93.82|93.74|93.87|93.79|93.82|93.74|939
1620738300000|2021-05-11 13:05:00|93.77|93.69|93.77|93.69|93.82|93.74|93.77|93.64|1139
1620738600000|2021-05-11 13:10:00|93.82|93.74|93.67|93.59|93.82|93.74|93.62|93.54|1529
1620738900000|2021-05-11 13:15:00|93.62|93.54|93.62|93.54|93.72|93.64|93.62|93.54|827
1620739200000|2021-05-11 13:20:00|93.67|93.59|93.82|93.74|93.87|93.79|93.67|93.54|2320
1620739500000|2021-05-11 13:25:00|93.87|93.79|94.02|93.94|94.02|93.94|93.82|93.74|2242
1620739800000|2021-05-11 13:30:00|93.97|93.89|94.22|94.14|94.37|94.29|93.82|93.74|6518
1620740100000|2021-05-11 13:35:00|94.27|94.09|93.97|93.89|94.27|94.14|93.92|93.84|4805
1620740400000|2021-05-11 13:40:00|94.02|93.94|94.27|94.19|94.37|94.29|94.02|93.94|2189
1620740700000|2021-05-11 13:45:00|94.32|94.24|94.22|94.14|94.32|94.24|94.12|94.04|7097
1620741000000|2021-05-11 13:50:00|94.27|94.19|94.52|94.44|94.52|94.44|94.27|94.19|2856
1620741300000|2021-05-11 13:55:00|94.47|94.39|94.67|94.54|94.72|94.64|94.47|94.39|2708
1620741600000|2021-05-11 14:00:00|94.62|94.59|94.82|94.74|94.87|94.79|94.62|94.54|5204
1620741900000|2021-05-11 14:05:00|94.87|94.79|94.52|94.44|94.87|94.79|94.52|94.44|2323
1620742200000|2021-05-11 14:10:00|94.57|94.49|94.42|94.34|94.62|94.54|94.37|94.29|1544
1620742500000|2021-05-11 14:15:00|94.47|94.39|94.37|94.29|94.47|94.39|94.32|94.24|1752
1620742800000|2021-05-11 14:20:00|94.42|94.34|94.52|94.44|94.62|94.54|94.37|94.29|2872
1620743100000|2021-05-11 14:25:00|94.47|94.39|94.37|94.29|94.52|94.44|94.37|94.24|1951
1620743400000|2021-05-11 14:30:00|94.32|94.24|94.02|93.94|94.37|94.24|94.02|93.94|5854
1620743700000|2021-05-11 14:35:00|93.97|93.89|94.02|93.94|94.02|93.94|93.92|93.79|4264
1620744000000|2021-05-11 14:40:00|93.97|93.89|94.02|93.89|94.07|93.99|93.97|93.84|2091
1620744300000|2021-05-11 14:45:00|93.97|93.94|93.97|93.89|94.02|93.94|93.82|93.74|2117
1620744600000|2021-05-11 14:50:00|93.92|93.84|94.07|93.99|94.12|94.04|93.92|93.84|1405
1620744900000|2021-05-11 14:55:00|94.02|93.94|94.02|93.94|94.12|94.04|93.97|93.89|2138
1620745200000|2021-05-11 15:00:00|94.07|93.99|93.92|93.84|94.07|93.99|93.92|93.79|2248
1620745500000|2021-05-11 15:05:00|93.87|93.79|94.02|93.94|94.17|94.09|93.87|93.79|1610
1620745800000|2021-05-11 15:10:00|93.97|93.89|94.02|93.94|94.12|94.04|93.97|93.89|1911
1620746100000|2021-05-11 15:15:00|94.07|93.89|94.12|93.99|94.12|93.99|93.97|93.89|2664
1620746400000|2021-05-11 15:20:00|94.07|94.04|94.17|94.09|94.22|94.09|94.07|93.99|2956
1620746700000|2021-05-11 15:25:00|94.22|94.14|94.07|93.99|94.22|94.14|94.07|93.99|5264
1620747000000|2021-05-11 15:30:00|94.12|94.04|94.37|94.24|94.42|94.34|94.12|94.04|9792
1620747300000|2021-05-11 15:35:00|94.32|94.29|94.37|94.29|94.37|94.29|94.27|94.19|2860
1620747600000|2021-05-11 15:40:00|94.32|94.24|94.17|94.09|94.32|94.24|94.17|94.09|1174
1620747900000|2021-05-11 15:45:00|94.22|94.14|94.22|94.14|94.37|94.29|94.17|94.14|1928
1620748200000|2021-05-11 15:50:00|94.17|94.09|94.27|94.19|94.27|94.19|94.17|94.09|9193
1620748500000|2021-05-11 15:55:00|94.22|94.14|94.22|94.14|94.27|94.19|94.22|94.14|1918
1620748800000|2021-05-11 16:00:00|94.17|94.09|94.22|94.14|94.22|94.14|94.17|94.09|1340
1620749100000|2021-05-11 16:05:00|94.17|94.09|94.17|94.09|94.22|94.14|94.17|94.09|450
1620749400000|2021-05-11 16:10:00|94.22|94.14|94.22|94.14|94.27|94.14|94.17|94.09|173
1620749700000|2021-05-11 16:15:00|94.27|94.19|94.22|94.14|94.27|94.19|94.17|94.09|1700
1620750000000|2021-05-11 16:20:00|94.27|94.19|94.27|94.14|94.27|94.19|94.22|94.09|2410
1620750300000|2021-05-11 16:25:00|94.22|94.19|94.12|93.99|94.27|94.19|94.12|93.99|509
1620750600000|2021-05-11 16:30:00|94.07|94.04|93.97|93.89|94.12|94.04|93.97|93.89|985
1620750900000|2021-05-11 16:35:00|94.02|93.84|94.02|93.89|94.02|93.94|94.02|93.84|6672
1620751200000|2021-05-11 16:40:00|93.97|93.94|93.87|93.79|94.02|93.94|93.82|93.74|1333
1620751500000|2021-05-11 16:45:00|93.92|93.84|93.92|93.79|93.92|93.84|93.87|93.79|216
1620751800000|2021-05-11 16:50:00|93.97|93.84|93.92|93.84|94.02|93.94|93.92|93.79|2148
1620752100000|2021-05-11 16:55:00|93.97|93.89|94.02|93.89|94.02|93.89|93.92|93.84|579
1620752400000|2021-05-11 17:00:00|93.97|93.94|94.07|93.99|94.07|93.99|93.97|93.89|868
1620752700000|2021-05-11 17:05:00|94.02|93.94|94.07|93.99|94.07|93.99|94.02|93.94|7
1620753000000|2021-05-11 17:10:00|94.02|93.94|94.07|93.94|94.07|93.99|94.02|93.94|46
1620753300000|2021-05-11 17:15:00|94.02|93.99|94.07|93.94|94.07|93.99|94.02|93.94|34
1620753600000|2021-05-11 17:20:00|94.02|93.99|94.02|93.94|94.02|93.99|94.02|93.94|848
1620753900000|2021-05-11 17:25:00|||||||||815
1620754200000|2021-05-11 17:30:00|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.94|191
1620754500000|2021-05-11 17:35:00|94.02|93.94|94.07|93.94|94.07|93.99|94.02|93.89|859
1620754800000|2021-05-11 17:40:00|94.02|93.99|94.07|93.94|94.07|93.99|94.02|93.94|216
1620755100000|2021-05-11 17:45:00|94.02|93.99|94.02|93.89|94.07|93.99|93.92|93.84|2118
1620755400000|2021-05-11 17:50:00|93.97|93.84|93.72|93.64|94.02|93.84|93.72|93.59|1459
1620755700000|2021-05-11 17:55:00|93.77|93.69|93.97|93.84|93.97|93.89|93.77|93.69|773
1620756000000|2021-05-11 18:00:00|94.02|93.89|93.97|93.89|94.02|93.94|93.97|93.89|729
1620756300000|2021-05-11 18:05:00|93.92|93.79|93.87|93.79|93.92|93.84|93.87|93.74|397
1620756600000|2021-05-11 18:10:00|93.92|93.84|93.87|93.79|93.97|93.84|93.82|93.74|274
1620756900000|2021-05-11 18:15:00|93.82|93.74|93.92|93.79|93.92|93.79|93.77|93.64|1080
1620757200000|2021-05-11 18:20:00|93.97|93.84|93.97|93.89|93.97|93.89|93.92|93.84|90
1620757500000|2021-05-11 18:25:00|94.02|93.94|94.02|93.94|94.02|93.94|94.02|93.89|206
1620757800000|2021-05-11 18:30:00|93.97|93.89|93.87|93.79|94.02|93.94|93.82|93.74|99
1620758100000|2021-05-11 18:35:00|93.92|93.74|93.87|93.79|93.92|93.79|93.82|93.74|9
1620758400000|2021-05-11 18:40:00|93.82|93.74|93.87|93.74|93.87|93.74|93.77|93.69|531
1620758700000|2021-05-11 18:45:00|93.92|93.79|93.97|93.84|93.97|93.84|93.87|93.79|17
1620759000000|2021-05-11 18:50:00|93.92|93.79|93.92|93.79|93.97|93.79|93.87|93.79|23
1620759300000|2021-05-11 18:55:00|93.82|93.69|93.87|93.74|93.87|93.74|93.82|93.69|541
1620759600000|2021-05-11 19:00:00|93.92|93.79|93.87|93.79|93.97|93.84|93.87|93.79|1024
1620759900000|2021-05-11 19:05:00|93.92||93.87||93.92||93.87||136
1620760200000|2021-05-11 19:10:00|93.92|93.74|93.77|93.69|93.92|93.74|93.77|93.69|235
1620760500000|2021-05-11 19:15:00|93.82|93.74|93.87|93.74|93.87|93.74|93.82|93.74|2
1620760800000|2021-05-11 19:20:00|93.92|93.79|93.97|93.84|93.97|93.84|93.87|93.79|31
1620761100000|2021-05-11 19:25:00|93.92|93.89|93.97|93.89|94.02|93.89|93.92|93.89|8
1620761400000|2021-05-11 19:30:00|94.02|93.84|93.77|93.69|94.02|93.84|93.77|93.69|96
1620761700000|2021-05-11 19:35:00|93.72|93.64|93.77|93.64|93.82|93.74|93.72|93.64|205
1620762000000|2021-05-11 19:40:00|93.72|93.69|93.87|93.74|93.87|93.74|93.72|93.69|161
1620762300000|2021-05-11 19:45:00|93.92|93.79|93.97|93.89|94.02|93.89|93.92|93.79|77
1620762600000|2021-05-11 19:50:00|94.02|93.84|93.87|93.74|94.02|93.89|93.82|93.69|45
1620762900000|2021-05-11 19:55:00|93.82|93.64|93.82|93.69|93.87|93.74|93.77|93.64|412
1620780000000|2021-05-12 00:40:00|93.69|92.97|93.54|92.97|93.69|92.97|93.54|92.97|0
1620780300000|2021-05-12 00:45:00|93.59||93.59||93.69||93.44||0
1620780600000|2021-05-12 00:50:00|93.64||93.64||93.69||93.59||0
1620780900000|2021-05-12 00:55:00|93.59||93.59||93.59||93.49||0
1620781200000|2021-05-12 01:00:00|93.54||93.54||93.59||93.44||0
1620781500000|2021-05-12 01:05:00|93.59||93.74||93.74||93.54||0
1620781800000|2021-05-12 01:10:00|93.69||93.69||93.74||93.64||0
1620782100000|2021-05-12 01:15:00|93.64||93.79||93.79||93.64||0
1620782400000|2021-05-12 01:20:00|93.74||93.79||93.79||93.74||0
1620782700000|2021-05-12 01:25:00|93.74||93.74||93.79||93.74||0
1620783000000|2021-05-12 01:30:00|93.79||93.69||93.84||93.64||0
1620783300000|2021-05-12 01:35:00|93.64||93.69||93.69||93.59||0
1620783600000|2021-05-12 01:40:00|93.64||93.69||93.79||93.64||0
1620783900000|2021-05-12 01:45:00|93.64||93.69||93.69||93.64||0
1620784200000|2021-05-12 01:50:00|93.74||93.54||93.74||93.54||0
1620784500000|2021-05-12 01:55:00|93.59||93.59||93.64||93.54||0
1620784800000|2021-05-12 02:00:00|93.64||93.69||93.74||93.54||0
1620785100000|2021-05-12 02:05:00|93.74||93.74||93.79||93.69||0
1620785400000|2021-05-12 02:10:00|93.79|93.17|93.74|93.17|93.84|93.17|93.59|93.17|0
1620785700000|2021-05-12 02:15:00|93.69||93.74||93.74||93.69||0
1620786000000|2021-05-12 02:20:00|93.69||93.74||93.74||93.69||0
1620786600000|2021-05-12 02:30:00|93.69||93.64||93.69||93.64||0
1620786900000|2021-05-12 02:35:00|93.74||93.69||93.74||93.69||0
1620788400000|2021-05-12 03:00:00|93.64||93.69||93.69||93.64||0
1620788700000|2021-05-12 03:05:00|93.64||93.69||93.69||93.64||0
1620789000000|2021-05-12 03:10:00|93.74||93.74||93.74||93.74||0
1620789600000|2021-05-12 03:20:00||93.12||93.12||93.12||93.12|0
1620791700000|2021-05-12 03:55:00|93.69|93.02|93.64|93.02|93.69|93.02|93.64|93.02|0
1620793200000|2021-05-12 04:20:00|93.59||93.59||93.59||93.59||0
1620795600000|2021-05-12 05:00:00||93.17||93.17||93.17||93.17|0
1620795900000|2021-05-12 05:05:00|93.69|93.22|93.79|93.22|93.79|93.22|93.69|93.22|0
1620798000000|2021-05-12 05:40:00|93.74||93.74||93.74||93.74||0
1620798300000|2021-05-12 05:45:00|93.69||93.69||93.69||93.69||0
1620798600000|2021-05-12 05:50:00|93.64|93.17|93.59|93.27|93.64|93.27|93.54|93.17|0
1620798900000|2021-05-12 05:55:00|93.54|93.22|93.39|93.22|93.54|93.22|93.39|93.22|0
1620799200000|2021-05-12 06:00:00|93.34|93.17|93.32|93.19|93.34|93.19|93.19|93.02|167
1620799500000|2021-05-12 06:05:00|93.37|93.24|93.37|93.29|93.42|93.34|93.32|93.19|332
1620799800000|2021-05-12 06:10:00|93.47|93.34|93.42|93.34|93.47|93.39|93.37|93.29|170
1620800100000|2021-05-12 06:15:00|93.47|93.39|93.57|93.49|93.62|93.49|93.47|93.39|97
1620800400000|2021-05-12 06:20:00|93.62|93.54|93.67|93.59|93.72|93.59|93.62|93.49|106
1620800700000|2021-05-12 06:25:00|93.72|93.64|93.67|93.59|93.72|93.64|93.62|93.54|51
1620801000000|2021-05-12 06:30:00|93.72|93.64|93.57|93.49|93.72|93.64|93.57|93.49|32
1620801300000|2021-05-12 06:35:00|93.62|93.54|93.72|93.64|93.72|93.64|93.57|93.54|42
1620801600000|2021-05-12 06:40:00|93.77|93.69|93.67|93.59|93.77|93.69|93.67|93.59|30
1620801900000|2021-05-12 06:45:00|93.72|93.54|93.67|93.54|93.72|93.59|93.67|93.54|1
1620802200000|2021-05-12 06:50:00|93.72|93.59|93.82|93.69|93.82|93.69|93.67|93.59|0
1620802500000|2021-05-12 06:55:00|93.87|93.74|94.12|93.99|94.12|93.99|93.82|93.74|945
1620802800000|2021-05-12 07:00:00|94.07|93.94|94.17|94.04|94.27|94.19|94.02|93.94|3353
1620803100000|2021-05-12 07:05:00|94.22|94.09|94.27|94.14|94.67|94.54|94.22|94.09|3340
1620803400000|2021-05-12 07:10:00|94.22|94.19|93.92|93.84|94.22|94.19|93.87|93.79|1928
1620803700000|2021-05-12 07:15:00|93.97|93.89|94.02|93.94|94.12|94.04|93.87|93.79|1860
1620804000000|2021-05-12 07:20:00|94.07|93.99|94.17|94.09|94.27|94.19|94.07|93.94|810
1620804300000|2021-05-12 07:25:00|94.22|94.14|94.17|94.04|94.32|94.24|94.07|93.99|1037
1620804600000|2021-05-12 07:30:00|94.12|94.09|94.27|94.14|94.27|94.19|94.07|93.99|325
1620804900000|2021-05-12 07:35:00|94.22|94.19|94.32|94.24|94.47|94.34|94.22|94.14|1327
1620805200000|2021-05-12 07:40:00|94.27|94.19|94.27|94.19|94.32|94.24|94.12|93.99|927
1620805500000|2021-05-12 07:45:00|94.22|94.14|94.37|94.29|94.42|94.34|94.22|94.14|107
1620805800000|2021-05-12 07:50:00|94.42|94.34|94.52|94.44|94.52|94.44|94.42|94.29|317
1620806100000|2021-05-12 07:55:00|94.57|94.39|94.42|94.29|94.62|94.54|94.37|94.29|927
1620806400000|2021-05-12 08:00:00|94.37|94.34|94.32|94.19|94.47|94.39|94.27|94.19|1095
1620806700000|2021-05-12 08:05:00|94.27|94.24|94.37|94.24|94.42|94.34|94.22|94.14|1286
1620807000000|2021-05-12 08:10:00|94.32|94.29|94.32|94.24|94.47|94.39|94.32|94.19|501
1620807300000|2021-05-12 08:15:00|94.37|94.29|94.27|94.19|94.42|94.34|94.17|94.09|1259
1620807600000|2021-05-12 08:20:00|94.22|94.14|94.32|94.19|94.32|94.24|94.22|94.14|170
1620807900000|2021-05-12 08:25:00|94.27|94.24|94.17|94.09|94.32|94.24|94.17|94.09|319
1620808200000|2021-05-12 08:30:00|94.22|94.14|94.07|93.94|94.22|94.14|94.02|93.94|311
1620808500000|2021-05-12 08:35:00|94.12|93.99|94.07|93.99|94.12|94.04|93.97|93.89|481
1620808800000|2021-05-12 08:40:00|94.12|94.04|93.92|93.84|94.17|94.09|93.82|93.74|3535
1620809100000|2021-05-12 08:45:00|93.97|93.89|93.87|93.79|94.02|93.94|93.87|93.79|395
1620809400000|2021-05-12 08:50:00|93.92|93.84|93.82|93.74|94.02|93.94|93.82|93.74|4824
1620809700000|2021-05-12 08:55:00|93.77|93.69|93.87|93.79|93.92|93.84|93.72|93.64|1264
1620810000000|2021-05-12 09:00:00|93.92|93.84|93.87|93.79|93.97|93.89|93.87|93.74|579
1620810300000|2021-05-12 09:05:00|93.92|93.84|93.87|93.74|93.97|93.89|93.77|93.69|2356
1620810600000|2021-05-12 09:10:00|93.82|93.79|93.87|93.74|93.87|93.79|93.77|93.64|650
1620810900000|2021-05-12 09:15:00|93.82|93.79|93.77|93.69|93.92|93.79|93.72|93.64|899
1620811200000|2021-05-12 09:20:00|93.82|93.74|93.72|93.59|93.82|93.74|93.57|93.49|2334
1620811500000|2021-05-12 09:25:00|93.77|93.64|93.72|93.64|93.87|93.74|93.72|93.59|753
1620811800000|2021-05-12 09:30:00|93.77|93.69|93.47|93.39|93.77|93.69|93.47|93.39|551
1620812100000|2021-05-12 09:35:00|93.52|93.44|93.32|93.24|93.52|93.44|93.32|93.24|2003
1620812400000|2021-05-12 09:40:00|93.37|93.19|93.47|93.39|93.52|93.39|93.32|93.19|1781
1620812700000|2021-05-12 09:45:00|93.42|93.34|93.47|93.39|93.52|93.39|93.37|93.29|996
1620813000000|2021-05-12 09:50:00|93.52|93.34|93.57|93.44|93.57|93.49|93.42|93.29|291
1620813300000|2021-05-12 09:55:00|93.52|93.49|93.62|93.54|93.67|93.59|93.52|93.44|931
1620813600000|2021-05-12 10:00:00|93.67|93.49|93.67|93.54|93.67|93.59|93.57|93.49|263
1620813900000|2021-05-12 10:05:00|93.62|93.59|93.82|93.74|93.82|93.74|93.62|93.54|577
1620814200000|2021-05-12 10:10:00|93.87|93.79|93.72|93.64|93.87|93.79|93.72|93.64|557
1620814500000|2021-05-12 10:15:00|93.77|93.69|93.77|93.69|93.87|93.79|93.72|93.64|1427
1620814800000|2021-05-12 10:20:00|93.72|93.64|93.62|93.54|93.77|93.69|93.62|93.49|806
1620815100000|2021-05-12 10:25:00|93.67|93.59|93.57|93.49|93.67|93.59|93.52|93.44|345
1620815400000|2021-05-12 10:30:00|93.52|93.44|93.57|93.49|93.62|93.54|93.47|93.39|1465
1620815700000|2021-05-12 10:35:00|93.62|93.54|93.77|93.69|93.82|93.74|93.62|93.49|2678
1620816000000|2021-05-12 10:40:00|93.82|93.64|93.67|93.59|93.82|93.64|93.67|93.59|1694
1620816300000|2021-05-12 10:45:00|93.62|93.54|93.62|93.54|93.67|93.59|93.52|93.44|3346
1620816600000|2021-05-12 10:50:00|93.67|93.49|93.67|93.54|93.67|93.59|93.52|93.44|3503
1620816900000|2021-05-12 10:55:00|93.62|93.59|93.67|93.59|93.72|93.64|93.57|93.49|2720
1620817200000|2021-05-12 11:00:00|93.72|93.64|93.72|93.59|93.77|93.69|93.67|93.59|1103
1620817500000|2021-05-12 11:05:00|93.67|93.64|93.67|93.54|93.72|93.64|93.62|93.54|153
1620817800000|2021-05-12 11:10:00|93.62|93.59|93.72|93.64|93.72|93.64|93.62|93.54|147
1620818100000|2021-05-12 11:15:00|93.77|93.69|93.82|93.74|93.82|93.74|93.67|93.59|1883
1620818400000|2021-05-12 11:20:00|93.87|93.79|93.67|93.59|93.87|93.79|93.67|93.59|291
1620818700000|2021-05-12 11:25:00|93.72|93.64|93.67|93.59|93.77|93.64|93.67|93.59|804
1620819000000|2021-05-12 11:30:00|93.72|93.64|93.72|93.64|93.77|93.64|93.72|93.59|62
1620819300000|2021-05-12 11:35:00|93.67|93.59|93.67|93.59|93.67|93.59|93.67|93.59|24
1620819600000|2021-05-12 11:40:00|93.72|93.64|93.67|93.59|93.72|93.64|93.67|93.59|83
1620819900000|2021-05-12 11:45:00|93.72|93.64|93.77|93.69|93.77|93.69|93.67|93.59|402
1620820200000|2021-05-12 11:50:00|93.72|93.64|93.72|93.64|93.77|93.69|93.72|93.64|437
1620820500000|2021-05-12 11:55:00|93.77|93.69|93.77|93.64|93.77|93.69|93.72|93.64|178
1620820800000|2021-05-12 12:00:00|93.72|93.69|93.67|93.59|93.77|93.69|93.67|93.59|423
1620821100000|2021-05-12 12:05:00|93.62|93.54|93.72|93.64|93.72|93.64|93.62|93.54|306
1620821400000|2021-05-12 12:10:00|93.67|93.59|93.77|93.69|93.77|93.69|93.67|93.59|3718
1620821700000|2021-05-12 12:15:00|93.72|93.64|93.67|93.59|93.77|93.69|93.67|93.59|571
1620822000000|2021-05-12 12:20:00|93.72|93.64|93.57|93.49|93.77|93.69|93.57|93.49|2216
1620822300000|2021-05-12 12:25:00|93.62|93.54|93.67|93.59|93.67|93.59|93.57|93.49|5352
1620822600000|2021-05-12 12:30:00|93.62|93.54|94.12|94.04|94.42|94.34|93.42|93.34|31622
1620822900000|2021-05-12 12:35:00|94.07|93.99|94.47|94.39|94.52|94.44|94.07|93.99|6314
1620823200000|2021-05-12 12:40:00|94.52|94.44|94.82|94.74|94.82|94.74|94.47|94.39|6106
1620823500000|2021-05-12 12:45:00|94.77|94.69|94.82|94.69|94.87|94.79|94.77|94.69|2737
1620823800000|2021-05-12 12:50:00|94.87|94.74|94.97|94.84|95.07|94.99|94.82|94.69|5020
1620824100000|2021-05-12 12:55:00|94.92|94.89|95.07|94.99|95.12|94.99|94.77|94.64|6134
1620824400000|2021-05-12 13:00:00|95.12|95.04|95.07|94.99|95.12|95.04|94.97|94.89|2797
1620824700000|2021-05-12 13:05:00|95.12|95.04|95.02|94.94|95.27|95.14|95.02|94.94|2384
1620825000000|2021-05-12 13:10:00|95.07|94.89|94.87|94.79|95.07|94.94|94.87|94.79|2060
1620825300000|2021-05-12 13:15:00|94.92|94.84|94.77|94.69|94.97|94.89|94.72|94.64|1241
1620825600000|2021-05-12 13:20:00|94.72|94.64|94.77|94.69|94.87|94.79|94.72|94.64|1478
1620825900000|2021-05-12 13:25:00|94.82|94.74|94.97|94.89|95.02|94.94|94.77|94.69|1049
1620826200000|2021-05-12 13:30:00|95.02|94.94|95.22|95.14|95.22|95.14|95.02|94.94|3297
1620826500000|2021-05-12 13:35:00|95.17|95.09|95.07|94.99|95.32|95.24|95.02|94.94|2122
1620826800000|2021-05-12 13:40:00|95.12|95.04|95.12|95.04|95.12|95.04|94.97|94.89|1809
1620827100000|2021-05-12 13:45:00|95.17|95.09|95.17|95.09|95.37|95.24|95.12|95.04|4416
1620827400000|2021-05-12 13:50:00|95.12|95.04|95.02|94.94|95.17|95.09|95.02|94.94|799
1620827700000|2021-05-12 13:55:00|95.07|94.99|95.12|94.99|95.17|95.04|95.02|94.94|366
1620828000000|2021-05-12 14:00:00|95.07|95.04|95.22|95.14|95.32|95.24|95.02|94.94|1965
1620828300000|2021-05-12 14:05:00|95.27|95.19|95.47|95.39|95.52|95.39|95.22|95.14|1635
1620828600000|2021-05-12 14:10:00|95.52|95.44|95.27|95.19|95.52|95.44|95.27|95.19|2616
1620828900000|2021-05-12 14:15:00|95.32|95.14|95.62|95.54|95.67|95.54|95.27|95.14|7500
1620829200000|2021-05-12 14:20:00|95.67|95.49|95.67|95.59|95.77|95.69|95.57|95.49|8103
1620829500000|2021-05-12 14:25:00|95.72|95.54|95.57|95.49|95.77|95.64|95.57|95.49|1703
1620829800000|2021-05-12 14:30:00|95.62|95.54|95.57|95.49|95.67|95.59|95.47|95.39|28206
1620830100000|2021-05-12 14:35:00|95.62|95.54|95.77|95.69|95.82|95.74|95.57|95.49|1815
1620830400000|2021-05-12 14:40:00|95.82|95.74|95.82|95.69|95.87|95.79|95.72|95.64|2193
1620830700000|2021-05-12 14:45:00|95.77|95.74|95.67|95.59|95.82|95.74|95.62|95.54|3430
1620831000000|2021-05-12 14:50:00|95.62|95.54|95.67|95.54|95.77|95.69|95.62|95.54|408
1620831300000|2021-05-12 14:55:00|95.72|95.59|95.57|95.49|95.72|95.64|95.57|95.44|1324
1620831600000|2021-05-12 15:00:00|95.62|95.44|95.77|95.69|95.82|95.74|95.57|95.44|2499
1620831900000|2021-05-12 15:05:00|95.72|95.64|95.72|95.64|95.72|95.64|95.62|95.54|3066
1620832200000|2021-05-12 15:10:00|95.67|95.59|95.57|95.49|95.72|95.64|95.57|95.44|285
1620832500000|2021-05-12 15:15:00|95.62|95.54|95.62|95.54|95.62|95.54|95.52|95.44|2531
1620832800000|2021-05-12 15:20:00|95.67|95.59|95.52|95.44|95.67|95.59|95.47|95.39|1277
1620833100000|2021-05-12 15:25:00|95.57|95.49|95.47|95.39|95.57|95.49|95.42|95.34|5629
1620833400000|2021-05-12 15:30:00|95.52|95.44|95.42|95.29|95.52|95.44|95.32|95.24|4639
1620833700000|2021-05-12 15:35:00|95.37|95.34|95.42|95.34|95.52|95.39|95.32|95.24|5536
1620834000000|2021-05-12 15:40:00|95.37|95.29|95.47|95.39|95.47|95.39|95.27|95.19|2062
1620834300000|2021-05-12 15:45:00|95.42|95.34|95.47|95.34|95.57|95.44|95.42|95.34|1027
1620834600000|2021-05-12 15:50:00|95.42|95.29|95.22|95.09|95.42|95.29|95.17|95.09|1140
1620834900000|2021-05-12 15:55:00|95.17|95.04|95.12|94.99|95.17|95.09|95.07|94.94|946
1620835200000|2021-05-12 16:00:00|95.07|94.94|95.07|94.94|95.12|95.04|94.97|94.89|574
1620835500000|2021-05-12 16:05:00|95.12|94.99|95.07|94.99|95.17|95.04|95.07|94.94|45
1620835800000|2021-05-12 16:10:00|95.02|94.94|94.92|94.84|95.07|94.94|94.92|94.79|604
1620836100000|2021-05-12 16:15:00|94.87|94.79|94.92|94.84|94.92|94.84|94.82|94.69|272
1620836400000|2021-05-12 16:20:00|94.97|94.79|95.12|95.04|95.17|95.04|94.92|94.79|712
1620836700000|2021-05-12 16:25:00|95.07|94.99|94.92|94.84|95.07|95.04|94.92|94.84|1762
1620837000000|2021-05-12 16:30:00|94.87|94.79|94.92|94.84|94.97|94.89|94.82|94.74|659
1620837300000|2021-05-12 16:35:00|94.97|94.89|94.92|94.79|94.97|94.89|94.87|94.79|144
1620837600000|2021-05-12 16:40:00|94.87|94.74|94.87|94.74|94.92|94.79|94.77|94.64|224
1620837900000|2021-05-12 16:45:00|94.82|94.69|94.87|94.79|94.87|94.79|94.72|94.59|220
1620838200000|2021-05-12 16:50:00|94.92|94.74|94.82|94.69|94.92|94.84|94.82|94.69|11
1620838500000|2021-05-12 16:55:00|94.77|94.64|94.87|94.79|94.87|94.79|94.77|94.64|97
1620838800000|2021-05-12 17:00:00|94.82|94.74|94.92|94.79|94.92|94.79|94.77|94.69|167
1620839100000|2021-05-12 17:05:00|94.97|94.84|94.92|94.79|94.97|94.84|94.87|94.79|27
1620839400000|2021-05-12 17:10:00|94.87|94.84|95.02|94.94|95.07|94.94|94.87|94.79|141
1620839700000|2021-05-12 17:15:00|95.07|94.89|95.02|94.94|95.07|94.99|95.02|94.89|86
1620840000000|2021-05-12 17:20:00|94.97|94.89|94.92|94.79|94.97|94.89|94.92|94.79|84
1620840300000|2021-05-12 17:25:00|94.97|94.84|94.92|94.79|94.97|94.89|94.87|94.74|394
1620840600000|2021-05-12 17:30:00|94.87|94.74|94.82|94.74|94.92|94.79|94.82|94.69|7
1620840900000|2021-05-12 17:35:00|94.87|94.79|95.02|94.89|95.02|94.89|94.82|94.74|2
1620841200000|2021-05-12 17:40:00|94.97|94.84|94.92|94.79|95.02|94.89|94.92|94.79|10
1620841500000|2021-05-12 17:45:00|94.87|94.84|94.92|94.79|94.92|94.84|94.87|94.79|0
1620841800000|2021-05-12 17:50:00|94.87|94.74|94.92|94.84|94.97|94.84|94.87|94.74|11
1620842100000|2021-05-12 17:55:00|94.97|94.89|94.97|94.84|95.02|94.89|94.92|94.84|67
1620842400000|2021-05-12 18:00:00|94.92|94.89|94.92|94.84|95.02|94.94|94.92|94.84|32
1620842700000|2021-05-12 18:05:00|94.97|94.89|94.92|94.79|94.97|94.89|94.92|94.79|107
1620843000000|2021-05-12 18:10:00|94.87|94.74|94.77|94.64|94.92|94.74|94.72|94.64|103
1620843300000|2021-05-12 18:15:00|94.72|94.69|94.82|94.74|94.82|94.74|94.72|94.64|97
1620843600000|2021-05-12 18:20:00|94.87|94.79|94.82|94.74|94.87|94.79|94.82|94.69|0
1620843900000|2021-05-12 18:25:00|94.87|94.79|94.77|94.64|94.87|94.79|94.77|94.64|23
1620844200000|2021-05-12 18:30:00|94.72|94.59|94.82|94.69|94.82|94.74|94.67|94.54|14
1620844500000|2021-05-12 18:35:00|94.77|94.64|94.77|94.64|94.82|94.69|94.67|94.54|23
1620844800000|2021-05-12 18:40:00|94.72|94.59|94.77|94.69|94.77|94.69|94.72|94.59|3
1620845100000|2021-05-12 18:45:00|94.72|94.64|94.87|94.79|94.92|94.79|94.72|94.64|9
1620845400000|2021-05-12 18:50:00|94.92|94.84|94.87|94.79|94.97|94.84|94.87|94.79|6
1620845700000|2021-05-12 18:55:00|94.92|94.74|94.87|94.74|94.92|94.79|94.82|94.74|5
1620846000000|2021-05-12 19:00:00|94.82|94.79|94.67|94.59|94.87|94.79|94.67|94.59|11
1620846300000|2021-05-12 19:05:00|94.62|94.54|94.67|94.54|94.67|94.59|94.62|94.49|38
1620846600000|2021-05-12 19:10:00|94.62|94.49|94.52|94.44|94.62|94.49|94.52|94.39|195
1620846900000|2021-05-12 19:15:00|94.57|94.39|94.42|94.29|94.57|94.49|94.42|94.29|32
1620847200000|2021-05-12 19:20:00|94.37|94.24|94.27|94.14|94.37|94.29|94.27|94.14|86
1620847500000|2021-05-12 19:25:00|94.32|94.19|94.27|94.14|94.32|94.19|94.22|94.09|75
1620847800000|2021-05-12 19:30:00|94.22|94.09|94.32|94.24|94.37|94.24|94.17|94.04|90
1620848100000|2021-05-12 19:35:00|94.27|94.19|94.22|94.09|94.32|94.19|94.22|94.09|40
1620848400000|2021-05-12 19:40:00|94.27|94.14|94.52|94.44|94.52|94.44|94.22|94.09|27
1620848700000|2021-05-12 19:45:00|94.57|94.39|94.52|94.44|94.57|94.44|94.47|94.34|172
1620849000000|2021-05-12 19:50:00|94.47|94.39|94.37|94.24|94.52|94.44|94.32|94.24|20
1620849300000|2021-05-12 19:55:00|94.42|94.29|94.62|94.44|94.72|94.54|94.37|94.24|243
1620885600000|2021-05-13 06:00:00|94.24|93.97|94.27|94.09|94.27|94.09|94.22|93.97|60
1620885900000|2021-05-13 06:05:00|94.42|94.14|94.47|94.34|94.47|94.39|94.42|94.14|78
1620886200000|2021-05-13 06:10:00|94.42|94.39|94.42|94.34|94.42|94.39|94.42|94.34|0
1620886500000|2021-05-13 06:15:00|94.37|94.29|94.37|94.24|94.37|94.29|94.37|94.24|0
1620886800000|2021-05-13 06:20:00|94.32|94.19|94.37|94.24|94.42|94.29|94.32|94.19|106
1620887100000|2021-05-13 06:25:00|94.32|94.19|94.27|94.14|94.42|94.34|94.27|94.14|307
1620887400000|2021-05-13 06:30:00|||||||||50
1620887700000|2021-05-13 06:35:00|94.22|94.09|94.17|94.09|94.22|94.09|94.12|94.04|27
1620888000000|2021-05-13 06:40:00|94.22|94.19|94.27|94.14|94.32|94.19|94.17|94.09|632
1620888300000|2021-05-13 06:45:00|94.22|94.04|94.17|94.04|94.22|94.09|94.12|94.04|551
1620888600000|2021-05-13 06:50:00|94.27|94.09|94.22|94.14|94.27|94.19|94.22|94.09|224
1620888900000|2021-05-13 06:55:00|94.17|94.09|94.27|94.14|94.27|94.14|94.12|94.04|914
1620889200000|2021-05-13 07:00:00|94.22|94.19|93.77|93.64|94.22|94.19|93.72|93.64|3424
1620889500000|2021-05-13 07:05:00|93.82|93.69|93.62|93.54|93.82|93.69|93.62|93.49|4006
1620889800000|2021-05-13 07:10:00|93.57|93.49|93.82|93.74|93.87|93.79|93.52|93.44|3873
1620890100000|2021-05-13 07:15:00|93.77|93.69|93.87|93.74|93.87|93.79|93.62|93.54|2988
1620890400000|2021-05-13 07:20:00|93.82|93.79|93.72|93.64|93.97|93.89|93.72|93.59|2788
1620890700000|2021-05-13 07:25:00|93.67|93.59|93.67|93.59|93.67|93.59|93.57|93.49|2452
1620891000000|2021-05-13 07:30:00|93.62|93.54|93.92|93.84|93.97|93.89|93.52|93.44|1628
1620891300000|2021-05-13 07:35:00|93.87|93.79|93.82|93.69|93.97|93.89|93.77|93.64|1039
1620891600000|2021-05-13 07:40:00|93.77|93.64|93.62|93.54|93.77|93.69|93.62|93.49|1045
1620891900000|2021-05-13 07:45:00|93.67|93.49|93.62|93.54|93.77|93.69|93.57|93.49|2209
1620892200000|2021-05-13 07:50:00|93.67|93.49|93.67|93.59|93.72|93.59|93.57|93.49|925
1620892500000|2021-05-13 07:55:00|93.62|93.54|93.82|93.69|93.92|93.84|93.62|93.54|800
1620892800000|2021-05-13 08:00:00|93.77|93.64|93.52|93.44|93.82|93.64|93.47|93.39|2650
1620893100000|2021-05-13 08:05:00|93.57|93.49|93.37|93.29|93.67|93.59|93.37|93.29|2810
1620893400000|2021-05-13 08:10:00|93.32|93.24|93.17|93.09|93.37|93.29|93.12|93.04|1558
1620893700000|2021-05-13 08:15:00|93.12|93.04|93.12|93.04|93.22|93.14|93.07|92.99|2756
1620894000000|2021-05-13 08:20:00|93.07|92.99|93.22|93.14|93.27|93.19|92.97|92.89|2144
1620894300000|2021-05-13 08:25:00|93.17|93.09|93.12|92.99|93.22|93.14|93.07|92.94|1071
1620894600000|2021-05-13 08:30:00|93.07|92.94|92.87|92.74|93.07|92.94|92.82|92.74|1602
1620894900000|2021-05-13 08:35:00|92.82|92.79|92.87|92.79|92.87|92.79|92.72|92.64|2067
1620895200000|2021-05-13 08:40:00|92.82|92.74|92.97|92.89|92.97|92.89|92.72|92.64|2967
1620895500000|2021-05-13 08:45:00|92.92|92.84|92.72|92.64|92.97|92.89|92.67|92.59|1347
1620895800000|2021-05-13 08:50:00|92.77|92.69|92.92|92.84|92.92|92.84|92.67|92.59|767
1620896100000|2021-05-13 08:55:00|92.97|92.89|93.12|92.99|93.17|93.09|92.97|92.89|1279
1620896400000|2021-05-13 09:00:00|93.17|93.04|93.32|93.24|93.37|93.29|93.07|92.99|2164
1620896700000|2021-05-13 09:05:00|93.27|93.19|93.12|93.04|93.32|93.24|93.12|93.04|4226
1620897000000|2021-05-13 09:10:00|93.17|93.09|93.02|92.94|93.17|93.09|93.02|92.89|390
1620897300000|2021-05-13 09:15:00|92.97|92.89|92.97|92.89|93.02|92.94|92.87|92.74|2618
1620897600000|2021-05-13 09:20:00|93.02|92.84|93.07|92.94|93.07|92.99|92.87|92.79|1205
1620897900000|2021-05-13 09:25:00|93.02|92.99|93.07|92.94|93.12|93.04|93.02|92.94|1584
1620898200000|2021-05-13 09:30:00|93.02|92.99|92.97|92.89|93.12|93.04|92.92|92.84|1361
1620898500000|2021-05-13 09:35:00|93.02|92.94|93.07|92.94|93.12|92.99|92.97|92.89|290
1620898800000|2021-05-13 09:40:00|93.02|92.99|93.17|93.04|93.17|93.09|93.02|92.94|716
1620899100000|2021-05-13 09:45:00|93.22|93.09|93.07|92.99|93.22|93.09|93.07|92.94|1200
1620899400000|2021-05-13 09:50:00|93.12|92.94|93.32|93.24|93.37|93.29|93.12|92.94|1025
1620899700000|2021-05-13 09:55:00|93.37|93.29|93.22|93.14|93.42|93.29|93.22|93.14|2129
1620900000000|2021-05-13 10:00:00|93.27|93.19|93.12|93.04|93.27|93.19|93.12|93.04|439
1620900300000|2021-05-13 10:05:00|93.07|92.99|93.17|93.09|93.22|93.14|93.02|92.94|1292
1620900600000|2021-05-13 10:10:00|93.12|93.04|93.32|93.24|93.37|93.29|93.12|93.04|548
1620900900000|2021-05-13 10:15:00|93.37|93.29|93.42|93.34|93.42|93.34|93.32|93.24|1430
1620901200000|2021-05-13 10:20:00|93.37|93.29|93.32|93.24|93.42|93.29|93.27|93.19|701
1620901500000|2021-05-13 10:25:00|93.37|93.29|93.37|93.29|93.42|93.34|93.27|93.19|323
1620901800000|2021-05-13 10:30:00|93.42|93.34|93.27|93.19|93.47|93.39|93.27|93.19|553
1620902100000|2021-05-13 10:35:00|93.32|93.14|93.42|93.34|93.42|93.34|93.32|93.14|94
1620902400000|2021-05-13 10:40:00|93.37|93.29|93.37|93.29|93.42|93.29|93.32|93.24|404
1620902700000|2021-05-13 10:45:00|93.32|93.24|93.27|93.19|93.42|93.34|93.27|93.19|600
1620903000000|2021-05-13 10:50:00|93.32|93.24|93.37|93.29|93.37|93.29|93.27|93.19|413
1620903300000|2021-05-13 10:55:00|93.42|93.24|93.47|93.39|93.52|93.44|93.42|93.24|453
1620903600000|2021-05-13 11:00:00|93.42|93.34|93.47|93.34|93.52|93.44|93.37|93.24|1550
1620903900000|2021-05-13 11:05:00|93.42|93.39|93.37|93.29|93.42|93.39|93.37|93.29|1428
1620904200000|2021-05-13 11:10:00|93.42|93.34|93.42|93.29|93.52|93.39|93.37|93.24|917
1620904500000|2021-05-13 11:15:00|93.37|93.34|93.42|93.29|93.52|93.44|93.32|93.24|1609
1620904800000|2021-05-13 11:20:00|93.37|93.34|93.52|93.44|93.57|93.44|93.37|93.29|401
1620905100000|2021-05-13 11:25:00|93.47|93.39|93.57|93.49|93.62|93.49|93.47|93.39|2326
1620905400000|2021-05-13 11:30:00|93.52|93.44|93.57|93.49|93.57|93.49|93.47|93.39|532
1620905700000|2021-05-13 11:35:00|93.62|93.54|93.57|93.49|93.72|93.64|93.52|93.44|1558
1620906000000|2021-05-13 11:40:00|93.62|93.54|93.62|93.54|93.67|93.59|93.52|93.44|434
1620906300000|2021-05-13 11:45:00|93.57|93.49|93.57|93.49|93.62|93.54|93.52|93.44|228
1620906600000|2021-05-13 11:50:00|93.62|93.54|93.67|93.59|93.67|93.59|93.57|93.49|172
1620906900000|2021-05-13 11:55:00|93.72|93.64|93.77|93.69|93.82|93.74|93.72|93.59|380
1620907200000|2021-05-13 12:00:00|93.72|93.64|93.87|93.79|93.92|93.84|93.72|93.64|268
1620907500000|2021-05-13 12:05:00|93.92|93.74|93.97|93.84|93.97|93.89|93.82|93.69|508
1620907800000|2021-05-13 12:10:00|93.92|93.89|93.87|93.79|93.97|93.89|93.87|93.79|233
1620908100000|2021-05-13 12:15:00|93.82|93.74|93.82|93.74|93.87|93.79|93.77|93.69|314
1620908400000|2021-05-13 12:20:00|93.87|93.79|93.87|93.79|93.97|93.89|93.82|93.74|520
1620908700000|2021-05-13 12:25:00|93.92|93.84|93.87|93.79|93.97|93.89|93.87|93.79|383
1620909000000|2021-05-13 12:30:00|93.82|93.74|93.87|93.74|94.17|94.09|93.82|93.69|4050
1620909300000|2021-05-13 12:35:00|93.82|93.79|93.87|93.79|94.02|93.94|93.82|93.74|860
1620909600000|2021-05-13 12:40:00|93.92|93.84|93.97|93.84|93.97|93.89|93.87|93.79|241
1620909900000|2021-05-13 12:45:00|93.92|93.89|93.97|93.89|94.02|93.94|93.92|93.84|593
1620910200000|2021-05-13 12:50:00|94.02|93.94|93.92|93.79|94.02|93.94|93.87|93.79|1931
1620910500000|2021-05-13 12:55:00|93.87|93.84|93.87|93.79|93.87|93.84|93.82|93.74|69
1620910800000|2021-05-13 13:00:00|93.92|93.84|93.82|93.74|93.97|93.84|93.82|93.74|181
1620911100000|2021-05-13 13:05:00|93.87|93.79|94.07|93.99|94.07|93.99|93.87|93.74|570
1620911400000|2021-05-13 13:10:00|94.02|93.94|93.97|93.89|94.07|93.99|93.97|93.89|1484
1620911700000|2021-05-13 13:15:00|94.02|93.94|93.97|93.89|94.02|93.94|93.97|93.89|2004
1620912000000|2021-05-13 13:20:00|94.02|93.94|94.07|93.99|94.12|94.04|93.97|93.89|2579
1620912300000|2021-05-13 13:25:00|94.02|93.94|94.17|94.09|94.17|94.09|94.02|93.94|1179
1620912600000|2021-05-13 13:30:00|94.12|94.04|94.42|94.34|94.42|94.34|94.02|93.94|6290
1620912900000|2021-05-13 13:35:00|94.47|94.39|94.42|94.34|94.57|94.44|94.37|94.29|3271
1620913200000|2021-05-13 13:40:00|94.47|94.39|94.42|94.34|94.57|94.49|94.37|94.29|2288
1620913500000|2021-05-13 13:45:00|94.47|94.39|94.52|94.39|94.62|94.54|94.47|94.34|7171
1620913800000|2021-05-13 13:50:00|94.47|94.44|94.77|94.69|94.87|94.74|94.47|94.39|3394
1620914100000|2021-05-13 13:55:00|94.82|94.74|94.72|94.64|94.87|94.79|94.67|94.59|1349
1620914400000|2021-05-13 14:00:00|94.77|94.69|94.82|94.74|94.87|94.79|94.72|94.64|3075
1620914700000|2021-05-13 14:05:00|94.87|94.79|94.62|94.49|94.92|94.84|94.62|94.49|2260
1620915000000|2021-05-13 14:10:00|94.57|94.54|94.57|94.49|94.72|94.64|94.57|94.49|2681
1620915300000|2021-05-13 14:15:00|94.62|94.54|94.47|94.39|94.67|94.59|94.47|94.39|1202
1620915600000|2021-05-13 14:20:00|94.42|94.34|94.57|94.49|94.62|94.54|94.42|94.34|2717
1620915900000|2021-05-13 14:25:00|94.52|94.44|94.67|94.59|94.67|94.59|94.47|94.39|3819
1620916200000|2021-05-13 14:30:00|94.72|94.64|94.72|94.64|94.77|94.64|94.62|94.54|924
1620916500000|2021-05-13 14:35:00|94.77|94.69|94.72|94.64|94.82|94.69|94.72|94.64|464
1620916800000|2021-05-13 14:40:00|94.77|94.69|94.67|94.59|94.82|94.69|94.67|94.59|2138
1620917100000|2021-05-13 14:45:00|94.62|94.54|94.62|94.54|94.72|94.64|94.57|94.49|1605
1620917400000|2021-05-13 14:50:00|94.67|94.49|94.82|94.74|94.87|94.79|94.62|94.49|1612
1620917700000|2021-05-13 14:55:00|94.87|94.79|94.92|94.84|94.92|94.84|94.77|94.69|3682
1620918000000|2021-05-13 15:00:00|94.97|94.89|94.92|94.84|95.02|94.94|94.92|94.84|3171
1620918300000|2021-05-13 15:05:00|94.97|94.79|94.82|94.74|94.97|94.84|94.82|94.74|592
1620918600000|2021-05-13 15:10:00|94.87|94.79|94.92|94.79|94.92|94.84|94.87|94.74|1488
1620918900000|2021-05-13 15:15:00|94.87|94.84|95.07|94.99|95.07|94.99|94.87|94.79|3156
1620919200000|2021-05-13 15:20:00|95.02|94.94|95.07|94.99|95.12|94.99|94.97|94.89|1136
1620919500000|2021-05-13 15:25:00|95.02|94.94|94.77|94.69|95.02|94.94|94.72|94.64|3162
1620919800000|2021-05-13 15:30:00|94.72|94.64|94.77|94.69|94.82|94.74|94.67|94.59|3083
1620920100000|2021-05-13 15:35:00|94.82|94.74|95.07|94.99|95.12|94.99|94.77|94.69|1618
1620920400000|2021-05-13 15:40:00|95.02|94.94|94.67|94.59|95.02|94.94|94.67|94.59|1113
1620920700000|2021-05-13 15:45:00|94.72|94.54|94.82|94.74|94.82|94.74|94.67|94.54|941
1620921000000|2021-05-13 15:50:00|94.77|94.69|94.82|94.69|94.87|94.74|94.77|94.64|36
1620921300000|2021-05-13 15:55:00|94.87|94.74|94.77|94.69|94.87|94.74|94.67|94.59|327
1620921600000|2021-05-13 16:00:00|94.82|94.74|94.82|94.74|94.87|94.79|94.72|94.64|5744
1620921900000|2021-05-13 16:05:00|94.77|94.69|94.77|94.69|94.77|94.74|94.77|94.69|1363
1620922200000|2021-05-13 16:10:00|94.82|94.74|94.87|94.79|94.92|94.79|94.82|94.74|353
1620922500000|2021-05-13 16:15:00|94.82|94.74|94.77|94.64|94.87|94.79|94.77|94.64|252
1620922800000|2021-05-13 16:20:00|94.72|94.59|94.72|94.59|94.77|94.64|94.72|94.59|280
1620923100000|2021-05-13 16:25:00|94.67|94.64|94.77|94.64|94.82|94.69|94.67|94.59|523
1620923400000|2021-05-13 16:30:00|94.82|94.69|94.92|94.79|94.92|94.79|94.82|94.69|7
1620923700000|2021-05-13 16:35:00|94.87|94.74|94.82|94.74|94.92|94.79|94.82|94.74|233
1620924000000|2021-05-13 16:40:00|94.87|94.69|94.87|94.79|94.92|94.79|94.77|94.69|168
1620924300000|2021-05-13 16:45:00|94.92|94.74|94.92|94.84|94.92|94.84|94.82|94.74|87
1620924600000|2021-05-13 16:50:00|94.97|94.79|94.92|94.79|94.97|94.84|94.82|94.74|19
1620924900000|2021-05-13 16:55:00|94.87|94.84|94.77|94.69|94.87|94.84|94.72|94.59|31
1620925200000|2021-05-13 17:00:00|94.72|94.64|94.87|94.74|94.87|94.79|94.72|94.59|57
1620925500000|2021-05-13 17:05:00|94.92|94.79|94.82|94.74|94.92|94.79|94.72|94.64|11
1620925800000|2021-05-13 17:10:00|94.87|94.79|94.92|94.79|94.92|94.79|94.87|94.74|27
1620926100000|2021-05-13 17:15:00|94.97|94.84|94.82|94.74|94.97|94.89|94.82|94.74|103
1620926400000|2021-05-13 17:20:00|94.87|94.69|94.62|94.49|94.87|94.69|94.62|94.49|371
1620926700000|2021-05-13 17:25:00|94.57|94.54|94.72|94.59|94.72|94.59|94.57|94.49|287
1620927000000|2021-05-13 17:30:00|94.67|94.54|94.52|94.39|94.72|94.54|94.47|94.39|8
1620927300000|2021-05-13 17:35:00|94.47|94.29|94.42|94.29|94.47|94.34|94.37|94.24|531
1620927600000|2021-05-13 17:40:00|94.37|94.34|94.47|94.34|94.47|94.34|94.37|94.29|8
1620927900000|2021-05-13 17:45:00|94.42|94.29|94.32|94.24|94.47|94.29|94.32|94.19|33
1620928200000|2021-05-13 17:50:00|94.37|94.34|94.57|94.44|94.57|94.44|94.37|94.34|38
1620928500000|2021-05-13 17:55:00|94.52|94.49|94.62|94.49|94.62|94.49|94.52|94.44|30
1620928800000|2021-05-13 18:00:00|94.57|94.54|94.82|94.69|94.82|94.69|94.57|94.54|2
1620929100000|2021-05-13 18:05:00|94.77|94.64|94.77|94.69|94.92|94.84|94.77|94.64|14
1620929400000|2021-05-13 18:10:00|94.82|94.74|94.82|94.69|94.87|94.79|94.77|94.69|147
1620929700000|2021-05-13 18:15:00|94.77|94.74|94.82|94.69|94.87|94.74|94.72|94.64|51
1620930000000|2021-05-13 18:20:00|94.87|94.74|94.92|94.84|94.92|94.84|94.87|94.74|3
1620930300000|2021-05-13 18:25:00|94.97|94.79|94.97|94.89|94.97|94.89|94.92|94.79|9
1620930600000|2021-05-13 18:30:00|94.92|94.84|95.02|94.89|95.02|94.89|94.92|94.84|3
1620931200000|2021-05-13 18:40:00|94.97|94.94|95.17|95.04|95.22|95.04|94.97|94.94|134
1620931500000|2021-05-13 18:45:00|95.12|94.99|95.07|94.94|95.17|94.99|95.07|94.94|21
1620931800000|2021-05-13 18:50:00|95.12|94.99|95.07|94.94|95.12|94.99|95.07|94.94|6
1620932100000|2021-05-13 18:55:00||94.99||94.94||94.99||94.94|0
1620932400000|2021-05-13 19:00:00|95.12|94.99|95.37|95.14|95.37|95.14|95.07|94.99|50
1620932700000|2021-05-13 19:05:00|95.32|95.09|95.32|95.09|95.32|95.09|95.22|95.09|50
1620933000000|2021-05-13 19:10:00|95.37|95.14|95.27|95.09|95.37|95.14|95.22|95.09|93
1620933300000|2021-05-13 19:15:00|95.37|95.14|95.37|95.14|95.47|95.24|95.32|95.14|49
1620933600000|2021-05-13 19:20:00|95.32|95.19|95.22|95.09|95.32|95.19|95.22|95.09|29
1620933900000|2021-05-13 19:25:00|95.27|95.14|95.37|95.19|95.37|95.19|95.27|95.14|20
1620934200000|2021-05-13 19:30:00|95.32|95.24|95.37|95.24|95.37|95.24|95.32|95.24|6
1620934500000|2021-05-13 19:35:00|95.32||95.37||95.37||95.32||2
1620934800000|2021-05-13 19:40:00|95.42|95.29|95.57|95.34|95.57|95.34|95.42|95.29|18
1620935100000|2021-05-13 19:45:00|95.52|95.29|95.62|95.39|95.62|95.49|95.47|95.29|108
1620935400000|2021-05-13 19:50:00|95.47|95.34|95.42|95.29|95.57|95.39|95.37|95.24|210
1620935700000|2021-05-13 19:55:00|95.47|95.24|95.32|95.09|95.57|95.44|95.27|95.09|214
1620972300000|2021-05-14 06:05:00|95.82|95.64|95.72|95.59|95.82|95.69|95.67|95.54|32
1620972600000|2021-05-14 06:10:00|95.67|95.64|95.77|95.64|95.77|95.64|95.67|95.54|83
1620972900000|2021-05-14 06:15:00|95.72|95.69|95.82|95.74|95.87|95.79|95.72|95.64|352
1620973200000|2021-05-14 06:20:00|95.77|95.69|95.67|95.54|95.77|95.74|95.62|95.54|352
1620973500000|2021-05-14 06:25:00|95.62|95.59|95.67|95.54|95.72|95.59|95.62|95.49|143
1620973800000|2021-05-14 06:30:00|95.62|95.59|95.77|95.69|95.77|95.69|95.62|95.54|106
1620974100000|2021-05-14 06:35:00|95.72|95.64|95.77|95.64|95.77|95.69|95.72|95.64|51
1620974400000|2021-05-14 06:40:00|95.72|95.69|95.72|95.64|95.72|95.69|95.72|95.59|4
1620974700000|2021-05-14 06:45:00|95.77|95.59|95.72|95.64|95.77|95.64|95.67|95.59|48
1620975000000|2021-05-14 06:50:00|95.67|95.59|95.57|95.49|95.67|95.64|95.57|95.49|349
1620975300000|2021-05-14 06:55:00|95.67|95.54|95.77|95.64|95.82|95.69|95.67|95.54|2625
1620975600000|2021-05-14 07:00:00|95.72|95.59|95.47|95.34|95.77|95.64|95.42|95.29|4527
1620975900000|2021-05-14 07:05:00|95.42|95.39|95.42|95.34|95.57|95.44|95.37|95.29|1140
1620976200000|2021-05-14 07:10:00|95.47|95.39|95.42|95.29|95.62|95.54|95.32|95.24|2713
1620976500000|2021-05-14 07:15:00|95.37|95.34|95.47|95.39|95.52|95.44|95.37|95.24|1058
1620976800000|2021-05-14 07:20:00|95.52|95.44|95.62|95.54|95.72|95.64|95.47|95.44|1829
1620977100000|2021-05-14 07:25:00|95.67|95.49|95.57|95.49|95.67|95.59|95.47|95.39|583
1620977400000|2021-05-14 07:30:00|95.52|95.44|95.47|95.39|95.62|95.49|95.42|95.34|1959
1620977700000|2021-05-14 07:35:00|95.42|95.34|95.52|95.39|95.52|95.44|95.32|95.24|559
1620978000000|2021-05-14 07:40:00|95.47|95.44|95.37|95.29|95.57|95.44|95.37|95.29|817
1620978300000|2021-05-14 07:45:00|95.32|95.24|95.52|95.44|95.57|95.44|95.32|95.24|342
1620978600000|2021-05-14 07:50:00|95.57|95.49|95.37|95.29|95.67|95.54|95.37|95.24|3043
1620978900000|2021-05-14 07:55:00|95.32|95.24|95.42|95.34|95.52|95.39|95.32|95.24|1167
1620979200000|2021-05-14 08:00:00|95.37|95.29|95.57|95.49|95.57|95.49|95.32|95.24|1058
1620979500000|2021-05-14 08:05:00|95.62|95.54|95.42|95.29|95.62|95.54|95.37|95.29|1922
1620979800000|2021-05-14 08:10:00|95.37|95.34|95.52|95.44|95.57|95.49|95.37|95.34|640
1620980100000|2021-05-14 08:15:00|95.47|95.39|95.57|95.49|95.57|95.49|95.47|95.39|1178
1620980400000|2021-05-14 08:20:00|95.62|95.54|95.62|95.54|95.72|95.64|95.52|95.44|2012
1620980700000|2021-05-14 08:25:00|95.57|95.49|95.52|95.44|95.62|95.54|95.47|95.39|1275
1620981000000|2021-05-14 08:30:00|95.57|95.39|95.62|95.54|95.67|95.59|95.47|95.39|1498
1620981300000|2021-05-14 08:35:00|95.67|95.59|95.87|95.79|95.87|95.79|95.67|95.59|1454
1620981600000|2021-05-14 08:40:00|95.82|95.74|95.77|95.69|95.82|95.74|95.72|95.64|4176
1620981900000|2021-05-14 08:45:00|95.82|95.64|95.72|95.64|95.82|95.74|95.72|95.64|946
1620982200000|2021-05-14 08:50:00|95.77|95.69|95.77|95.69|95.87|95.79|95.72|95.64|1796
1620982500000|2021-05-14 08:55:00|95.72|95.64|95.67|95.59|95.77|95.69|95.62|95.54|746
1620982800000|2021-05-14 09:00:00|95.72|95.64|95.72|95.64|95.87|95.79|95.67|95.59|1896
1620983100000|2021-05-14 09:05:00|95.77|95.69|95.77|95.69|95.82|95.74|95.72|95.64|1030
1620983400000|2021-05-14 09:10:00|95.82|95.74|95.67|95.54|95.82|95.74|95.62|95.54|333
1620983700000|2021-05-14 09:15:00|95.62|95.59|95.77|95.69|95.82|95.74|95.62|95.59|755
1620984000000|2021-05-14 09:20:00|95.82|95.74|95.77|95.69|95.87|95.74|95.77|95.69|876
1620984300000|2021-05-14 09:25:00|95.72|95.64|95.72|95.64|95.77|95.69|95.72|95.64|1409
1620984600000|2021-05-14 09:30:00|95.77|95.69|95.77|95.69|95.82|95.69|95.72|95.64|1372
1620984900000|2021-05-14 09:35:00|95.72|95.64|95.72|95.64|95.77|95.69|95.67|95.59|2056
1620985200000|2021-05-14 09:40:00|95.67|95.59|95.77|95.69|95.77|95.69|95.67|95.59|2018
1620985500000|2021-05-14 09:45:00|||||||||1653
1620985800000|2021-05-14 09:50:00|95.72|95.64|95.72|95.59|95.72|95.64|95.62|95.54|1474
1620986100000|2021-05-14 09:55:00|95.67|95.64|95.62|95.54|95.72|95.64|95.57|95.44|3502
1620986400000|2021-05-14 10:00:00|95.57|95.49|95.67|95.59|95.72|95.64|95.57|95.49|829
1620986700000|2021-05-14 10:05:00|95.62|95.54|95.57|95.49|95.62|95.54|95.57|95.49|673
1620987000000|2021-05-14 10:10:00|95.52|95.44|95.57|95.49|95.57|95.49|95.52|95.44|2791
1620987300000|2021-05-14 10:15:00|95.62|95.54|95.67|95.59|95.72|95.59|95.57|95.49|1121
1620987600000|2021-05-14 10:20:00|95.72|95.64|95.77|95.69|95.82|95.69|95.67|95.64|519
1620987900000|2021-05-14 10:25:00|95.82|95.74|95.87|95.79|95.87|95.79|95.82|95.69|670
1620988200000|2021-05-14 10:30:00|95.92|95.84|95.92|95.84|95.97|95.84|95.92|95.79|1354
1620988500000|2021-05-14 10:35:00|95.87|95.79|95.87|95.79|95.92|95.79|95.82|95.74|433
1620988800000|2021-05-14 10:40:00|95.92|95.84|95.87|95.79|95.97|95.84|95.87|95.79|645
1620989100000|2021-05-14 10:45:00|95.92|95.84|95.97|95.89|95.97|95.89|95.92|95.79|429
1620989400000|2021-05-14 10:50:00|96.02|95.94|96.02|95.94|96.02|95.94|95.97|95.89|914
1620989700000|2021-05-14 10:55:00|95.97|95.89|95.92|95.84|96.02|95.94|95.92|95.84|1175
1620990000000|2021-05-14 11:00:00|95.97|95.89|96.02|95.94|96.02|95.94|95.92|95.89|328
1620990300000|2021-05-14 11:05:00|95.97|95.89|95.97|95.89|96.02|95.94|95.97|95.89|1800
1620990600000|2021-05-14 11:10:00|95.92|95.84|95.97|95.89|95.97|95.89|95.92|95.84|469
1620990900000|2021-05-14 11:15:00|96.02|95.94|96.02|95.94|96.02|95.94|95.97|95.84|3604
1620991200000|2021-05-14 11:20:00|96.07|95.99|96.12|96.04|96.17|96.04|96.07|95.99|2241
1620991500000|2021-05-14 11:25:00|96.17||96.12||96.17||96.12||282
1620991800000|2021-05-14 11:30:00|96.17|96.09|96.12|96.04|96.22|96.09|96.12|96.04|680
1620992100000|2021-05-14 11:35:00|96.07|95.99|96.12|96.04|96.17|96.09|96.07|95.99|1357
1620992400000|2021-05-14 11:40:00|96.17|96.09|96.17|96.09|96.22|96.14|96.12|96.09|313
1620992700000|2021-05-14 11:45:00|96.22||96.17||96.22||96.17||435
1620993000000|2021-05-14 11:50:00|||||||||204
1620993300000|2021-05-14 11:55:00|96.22|96.04|96.17|96.09|96.22|96.09|96.17|96.04|762
1620993600000|2021-05-14 12:00:00|96.22|96.14|96.22|96.14|96.27|96.19|96.17|96.14|2368
1620993900000|2021-05-14 12:05:00|96.17|96.09|96.17|96.09|96.17|96.09|96.12|96.04|583
1620994200000|2021-05-14 12:10:00|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|2500
1620994500000|2021-05-14 12:15:00|96.17|96.09|96.22|96.14|96.27|96.19|96.17|96.04|1602
1620994800000|2021-05-14 12:20:00|96.27|96.19|96.22|96.14|96.32|96.24|96.22|96.14|389
1620995100000|2021-05-14 12:25:00|96.27|96.19|96.22|96.14|96.27|96.19|96.22|96.14|967
1620995400000|2021-05-14 12:30:00|96.27|96.09|96.12|96.04|96.27|96.14|95.97|95.89|4661
1620995700000|2021-05-14 12:35:00|96.17|96.09|96.22|96.09|96.27|96.19|96.12|96.04|1077
1620996000000|2021-05-14 12:40:00|96.17|96.14|96.32|96.24|96.32|96.24|96.17|96.14|468
1620996300000|2021-05-14 12:45:00|96.37|96.29|96.27|96.19|96.37|96.29|96.27|96.19|1535
1620996600000|2021-05-14 12:50:00|96.32|96.24|96.32|96.24|96.37|96.29|96.27|96.19|480
1620996900000|2021-05-14 12:55:00|96.37|96.29|96.47|96.34|96.47|96.39|96.32|96.29|1469
1620997200000|2021-05-14 13:00:00|96.42|96.39|96.47|96.39|96.47|96.39|96.42|96.34|185
1620997500000|2021-05-14 13:05:00|96.42|96.34|96.52|96.44|96.57|96.49|96.42|96.34|1267
1620997800000|2021-05-14 13:10:00|96.57|96.49|96.52|96.44|96.57|96.49|96.42|96.34|1394
1620998100000|2021-05-14 13:15:00|96.47|96.39|96.27|96.19|96.47|96.39|96.27|96.19|3896
1620998400000|2021-05-14 13:20:00|96.32|96.24|96.37|96.29|96.42|96.34|96.32|96.19|2424
1620998700000|2021-05-14 13:25:00|96.42|96.34|96.42|96.34|96.42|96.34|96.37|96.29|733
1620999000000|2021-05-14 13:30:00|96.47|96.39|96.27|96.19|96.57|96.49|96.27|96.19|3353
1620999300000|2021-05-14 13:35:00|96.32|96.24|96.32|96.24|96.47|96.39|96.27|96.19|841
1620999600000|2021-05-14 13:40:00|96.37|96.19|96.52|96.44|96.52|96.44|96.22|96.14|1279
1620999900000|2021-05-14 13:45:00|96.57|96.49|96.42|96.34|96.62|96.54|96.42|96.34|936
1621000200000|2021-05-14 13:50:00|96.47|96.39|96.72|96.64|96.72|96.64|96.47|96.39|2583
1621000500000|2021-05-14 13:55:00|96.67|96.59|96.77|96.64|96.82|96.69|96.67|96.59|1917
1621000800000|2021-05-14 14:00:00|96.72|96.69|96.72|96.64|96.77|96.69|96.57|96.49|3094
1621001100000|2021-05-14 14:05:00|96.67|96.59|96.62|96.54|96.77|96.64|96.62|96.54|3846
1621001400000|2021-05-14 14:10:00|96.67|96.59|96.62|96.49|96.72|96.64|96.52|96.44|1497
1621001700000|2021-05-14 14:15:00|96.57|96.54|96.37|96.29|96.67|96.54|96.27|96.19|3598
1621002000000|2021-05-14 14:20:00|96.42|96.34|96.57|96.44|96.57|96.49|96.42|96.34|1608
1621002300000|2021-05-14 14:25:00|96.62|96.49|96.47|96.39|96.67|96.59|96.47|96.39|4098
1621002600000|2021-05-14 14:30:00|96.52|96.44|96.62|96.54|96.67|96.54|96.52|96.44|702
1621002900000|2021-05-14 14:35:00|96.67|96.59|96.52|96.44|96.72|96.64|96.47|96.39|1410
1621003200000|2021-05-14 14:40:00|96.57|96.49|96.52|96.44|96.57|96.49|96.42|96.34|1433
1621003500000|2021-05-14 14:45:00|96.57|96.39|96.57|96.49|96.57|96.49|96.47|96.39|2064
1621003800000|2021-05-14 14:50:00|96.52|96.44|96.52|96.44|96.57|96.49|96.47|96.39|606
1621004100000|2021-05-14 14:55:00|96.47|96.39|96.47|96.39|96.52|96.44|96.47|96.39|1232
1621004400000|2021-05-14 15:00:00|96.42|96.34|96.47|96.39|96.47|96.39|96.37|96.29|1648
1621004700000|2021-05-14 15:05:00|96.42|96.34|96.37|96.29|96.52|96.44|96.37|96.29|2172
1621005000000|2021-05-14 15:10:00|96.42|96.34|96.47|96.39|96.52|96.44|96.42|96.34|1386
1621005300000|2021-05-14 15:15:00|96.52|96.44|96.57|96.49|96.57|96.49|96.47|96.39|707
1621005600000|2021-05-14 15:20:00|96.62|96.54|96.57|96.49|96.62|96.54|96.52|96.44|1390
1621005900000|2021-05-14 15:25:00|96.62|96.54|96.67|96.59|96.72|96.64|96.62|96.54|7365
1621006200000|2021-05-14 15:30:00|96.72|96.64|96.62|96.54|96.72|96.64|96.57|96.49|4182
1621006500000|2021-05-14 15:35:00|96.67|96.59|96.62|96.54|96.67|96.59|96.62|96.54|2488
1621006800000|2021-05-14 15:40:00|96.57|96.49|96.62|96.54|96.67|96.54|96.52|96.44|1506
1621007100000|2021-05-14 15:45:00|96.67|96.49|96.62|96.54|96.67|96.59|96.62|96.49|944
1621007400000|2021-05-14 15:50:00|96.57|96.49|96.52|96.44|96.62|96.49|96.52|96.44|125
1621007700000|2021-05-14 15:55:00|96.57|96.39|96.52|96.44|96.57|96.44|96.52|96.39|348
1621008000000|2021-05-14 16:00:00|96.57|96.39|96.52|96.44|96.57|96.49|96.52|96.39|799
1621008300000|2021-05-14 16:05:00|96.57|96.49|96.57|96.49|96.57|96.49|96.52|96.44|1234
1621008600000|2021-05-14 16:10:00|96.62|96.54|96.57|96.49|96.62|96.54|96.57|96.44|1269
1621008900000|2021-05-14 16:15:00|96.62|96.44|96.62|96.54|96.62|96.54|96.62|96.44|1687
1621009200000|2021-05-14 16:20:00|96.57|96.49|96.62|96.54|96.62|96.54|96.57|96.49|23
1621009500000|2021-05-14 16:25:00||96.49||96.49||96.54||96.49|150
1621009800000|2021-05-14 16:30:00|96.57|96.54|96.57|96.49|96.57|96.54|96.57|96.49|1
1621010100000|2021-05-14 16:35:00||96.44||96.49||96.49||96.44|137
1621010400000|2021-05-14 16:40:00|96.62|96.54|96.62|96.54|96.67|96.54|96.62|96.54|202
1621010700000|2021-05-14 16:45:00|96.67|96.59|96.82|96.69|96.82|96.69|96.62|96.59|202
1621011000000|2021-05-14 16:50:00|96.87|96.74|96.82|96.74|96.87|96.79|96.82|96.74|539
1621011300000|2021-05-14 16:55:00|96.87|96.69|96.82|96.74|96.87|96.74|96.82|96.69|118
1621011600000|2021-05-14 17:00:00|96.87|96.79|96.87|96.74|96.92|96.84|96.82|96.74|129
1621011900000|2021-05-14 17:05:00|96.82|96.69|96.87|96.74|96.87|96.79|96.82|96.69|328
1621012200000|2021-05-14 17:10:00|96.82||96.82||96.87||96.82||1
1621012800000|2021-05-14 17:20:00|96.77|96.69|96.87|96.79|96.87|96.79|96.77|96.69|121
1621013100000|2021-05-14 17:25:00|96.92|96.84|96.92|96.79|96.92|96.84|96.87|96.79|12
1621013400000|2021-05-14 17:30:00|96.97|96.84|96.87|96.79|96.97|96.84|96.87|96.74|54
1621014000000|2021-05-14 17:40:00|96.92|96.84|96.92|96.84|96.97|96.84|96.92|96.84|2
1621014300000|2021-05-14 17:45:00||96.79||96.79||96.79||96.79|2
1621014600000|2021-05-14 17:50:00|96.97|96.84|96.92|96.84|96.97|96.84|96.92|96.84|0
1621014900000|2021-05-14 17:55:00|96.97||96.92||96.97||96.92||0
1621015200000|2021-05-14 18:00:00|96.97||96.97||96.97||96.92||0
1621015500000|2021-05-14 18:05:00|96.92|96.89|96.97|96.84|96.97|96.89|96.92|96.84|12
1621015800000|2021-05-14 18:10:00|97.02|96.89|97.02|96.94|97.02|96.94|97.02|96.89|0
1621016100000|2021-05-14 18:15:00|||||||||306
1621016700000|2021-05-14 18:25:00|97.12|96.99|97.12|96.99|97.12|96.99|97.12|96.99|269
1621017000000|2021-05-14 18:30:00|97.17|97.04|97.22|97.09|97.22|97.09|97.17|97.04|44
1621017300000|2021-05-14 18:35:00|97.17|97.14|97.22|97.14|97.22|97.14|97.17|97.14|10
1621017600000|2021-05-14 18:40:00|97.27|97.19|97.22|97.14|97.32|97.19|97.22|97.14|186
1621017900000|2021-05-14 18:45:00|97.17|97.09|97.22|97.14|97.22|97.14|97.17|97.09|5
1621018200000|2021-05-14 18:50:00|97.27|97.19|97.22|97.14|97.27|97.19|97.22|97.14|28
1621018500000|2021-05-14 18:55:00|97.17|97.09|97.22|97.09|97.22|97.09|97.17|97.04|16
1621018800000|2021-05-14 19:00:00|97.17|97.14|97.12|97.04|97.22|97.14|97.07|96.99|94
1621019100000|2021-05-14 19:05:00|97.17|97.09|97.17|97.04|97.22|97.09|97.17|97.04|54
1621019400000|2021-05-14 19:10:00|97.22|97.09|97.17|97.04|97.22|97.09|97.12|97.04|329
1621019700000|2021-05-14 19:15:00|97.22|97.09|97.22|97.14|97.22|97.14|97.22|97.09|13
1621020000000|2021-05-14 19:20:00|97.17|97.09|97.17|97.04|97.22|97.14|97.12|97.04|492
1621020300000|2021-05-14 19:25:00|97.12|97.09|97.17|97.09|97.17|97.09|97.12|97.04|8
1621020600000|2021-05-14 19:30:00|97.22|97.14|97.22|97.09|97.22|97.14|97.12|96.99|53
1621020900000|2021-05-14 19:35:00|97.17|97.14|97.22|97.09|97.22|97.14|97.17|97.09|6
1621021200000|2021-05-14 19:40:00|97.17|97.14|97.17|97.09|97.22|97.14|97.17|97.04|15
1621021500000|2021-05-14 19:45:00|97.22|97.14|97.12|96.99|97.22|97.14|97.07|96.94|980
1621021800000|2021-05-14 19:50:00|97.17|97.04|97.17|97.04|97.17|97.09|97.17|96.99|19
1621022100000|2021-05-14 19:55:00|97.12|97.14|97.17|97.09|97.22|97.14|97.12|96.99|466
1621211700000|2021-05-17 00:35:00|97.99|96.02|97.99|96.02|97.99|96.02|97.99|96.02|0
1621215000000|2021-05-17 01:30:00||95.92||95.67||95.92||95.57|0
1621215300000|2021-05-17 01:35:00||95.72||95.67||95.72||95.57|0
1621215600000|2021-05-17 01:40:00||95.62||95.62||95.62||95.57|0
1621215900000|2021-05-17 01:45:00||95.57||95.62||95.62||95.57|0
1621216200000|2021-05-17 01:50:00||95.57||95.62||95.62||95.57|0
1621216500000|2021-05-17 01:55:00||95.57||95.57||95.57||95.57|0
1621217100000|2021-05-17 02:05:00||95.62||95.57||95.62||95.57|0
1621217400000|2021-05-17 02:10:00||95.62||95.57||95.62||95.57|0
1621220400000|2021-05-17 03:00:00||95.62||95.57||95.62||95.57|0
1621220700000|2021-05-17 03:05:00||95.62||95.57||95.62||95.57|0
1621226100000|2021-05-17 04:35:00||95.62||95.67||95.72||95.62|0
1621226400000|2021-05-17 04:40:00||95.72||95.67||95.72||95.62|0
1621226700000|2021-05-17 04:45:00||95.62||95.57||95.62||95.57|0
1621227000000|2021-05-17 04:50:00||95.62||95.57||95.62||95.57|0
1621227300000|2021-05-17 04:55:00||95.62||95.72||95.72||95.57|0
1621228200000|2021-05-17 05:10:00||95.77||95.72||95.77||95.72|0
1621228500000|2021-05-17 05:15:00||95.77||95.72||95.77||95.72|0
1621228800000|2021-05-17 05:20:00||95.77||95.72||95.77||95.72|0
1621229100000|2021-05-17 05:25:00|97.94|95.77|97.94|95.72|97.99|95.77|97.94|95.72|0
1621229400000|2021-05-17 05:30:00|97.99|95.77|97.64|95.72|97.99|95.77|97.64|95.72|0
1621229700000|2021-05-17 05:35:00||95.82||95.77||95.82||95.72|0
1621230000000|2021-05-17 05:40:00|97.74|95.82|97.69|95.77|97.74|97.57|97.69|95.72|20
1621230300000|2021-05-17 05:45:00|97.64|95.72|97.44|96.12|97.64|97.37|97.34|95.72|1
1621230600000|2021-05-17 05:50:00|97.39|96.17|97.29|96.47|97.39|96.47|97.29|96.17|0
1621230900000|2021-05-17 05:55:00|97.24||97.19||97.24||97.19||0
1621231200000|2021-05-17 06:00:00|97.17|96.49|96.92|96.49|97.17|96.49|96.92|96.49|0
1621231500000|2021-05-17 06:05:00|96.87|96.59|96.57|96.49|96.87|96.74|96.57|96.49|187
1621231800000|2021-05-17 06:10:00||96.44||96.44||96.44||96.44|5
1621232100000|2021-05-17 06:15:00|96.52|96.39|96.27|96.14|96.57|96.39|96.27|96.14|219
1621232400000|2021-05-17 06:20:00|96.32|96.19|96.57|96.49|96.57|96.49|96.32|96.19|142
1621232700000|2021-05-17 06:25:00|96.62|96.44|96.47|96.34|96.62|96.44|96.42|96.34|78
1621233000000|2021-05-17 06:30:00|96.42|96.39|96.47|96.34|96.52|96.39|96.42|96.34|95
1621233300000|2021-05-17 06:35:00|96.42|96.39|96.47|96.34|96.52|96.39|96.42|96.29|9
1621233600000|2021-05-17 06:40:00|96.42||96.47||96.47||96.42||0
1621233900000|2021-05-17 06:45:00|96.42|96.29|96.37|96.29|96.47|96.34|96.37|96.29|100
1621234200000|2021-05-17 06:50:00|96.42|96.34|96.47|96.39|96.47|96.39|96.37|96.29|108
1621234500000|2021-05-17 06:55:00|96.52|96.44|96.62|96.54|96.62|96.54|96.47|96.39|419
1621234800000|2021-05-17 07:00:00|96.57|96.49|96.77|96.64|96.82|96.69|96.57|96.49|1730
1621235100000|2021-05-17 07:05:00|96.72|96.59|96.87|96.79|96.92|96.84|96.72|96.59|1394
1621235400000|2021-05-17 07:10:00|96.92|96.84|97.02|96.94|97.12|97.04|96.87|96.79|2126
1621235700000|2021-05-17 07:15:00|96.97|96.89|96.92|96.84|97.07|96.99|96.87|96.79|1628
1621236000000|2021-05-17 07:20:00|96.97|96.79|96.82|96.74|97.02|96.94|96.82|96.74|1783
1621236300000|2021-05-17 07:25:00|96.87|96.79|96.77|96.69|96.87|96.79|96.72|96.59|268
1621236600000|2021-05-17 07:30:00|96.72|96.64|96.72|96.64|96.92|96.84|96.67|96.59|1696
1621236900000|2021-05-17 07:35:00|96.67|96.59|96.87|96.74|96.87|96.79|96.67|96.59|1981
1621237200000|2021-05-17 07:40:00|96.82|96.79|96.62|96.54|96.87|96.79|96.62|96.49|545
1621237500000|2021-05-17 07:45:00|96.57|96.49|96.52|96.44|96.62|96.54|96.47|96.39|2083
1621237800000|2021-05-17 07:50:00|96.57|96.49|96.57|96.49|96.67|96.59|96.52|96.44|267
1621238100000|2021-05-17 07:55:00|96.62|96.54|96.62|96.54|96.72|96.59|96.57|96.49|709
1621238400000|2021-05-17 08:00:00|96.67|96.59|96.82|96.74|96.87|96.79|96.62|96.54|511
1621238700000|2021-05-17 08:05:00|96.77|96.69|96.62|96.54|96.82|96.74|96.57|96.49|574
1621239000000|2021-05-17 08:10:00|96.57|96.49|96.52|96.44|96.57|96.54|96.47|96.34|975
1621239300000|2021-05-17 08:15:00|96.47|96.39|96.52|96.44|96.57|96.49|96.42|96.34|1247
1621239600000|2021-05-17 08:20:00|96.57|96.49|96.67|96.59|96.72|96.64|96.52|96.44|1972
1621239900000|2021-05-17 08:25:00|96.62|96.54|96.67|96.59|96.72|96.59|96.62|96.54|1828
1621240200000|2021-05-17 08:30:00|96.72|96.64|96.82|96.74|96.87|96.79|96.67|96.59|678
1621240500000|2021-05-17 08:35:00|96.87|96.69|96.82|96.74|96.87|96.79|96.82|96.69|974
1621240800000|2021-05-17 08:40:00|96.87|96.79|96.82|96.74|96.87|96.79|96.82|96.69|360
1621241100000|2021-05-17 08:45:00|96.87|96.69|96.82|96.69|96.87|96.79|96.77|96.69|155
1621241400000|2021-05-17 08:50:00|96.77|96.74|96.82|96.74|96.82|96.74|96.72|96.64|709
1621241700000|2021-05-17 08:55:00|96.87|96.79|96.87|96.79|96.87|96.79|96.82|96.74|244
1621242000000|2021-05-17 09:00:00|96.82|96.74|96.77|96.69|96.87|96.79|96.77|96.69|477
1621242300000|2021-05-17 09:05:00|96.82|96.64|96.77|96.69|96.82|96.69|96.72|96.64|548
1621242600000|2021-05-17 09:10:00|96.72|96.64|96.77|96.64|96.82|96.74|96.72|96.64|207
1621242900000|2021-05-17 09:15:00|96.72|96.59|96.62|96.54|96.77|96.69|96.62|96.54|1413
1621243200000|2021-05-17 09:20:00|96.67|96.49|96.62|96.54|96.67|96.54|96.57|96.49|143
1621243500000|2021-05-17 09:25:00|96.67|96.49|96.67|96.59|96.67|96.59|96.62|96.49|263
1621243800000|2021-05-17 09:30:00|96.62|96.54|96.57|96.49|96.67|96.59|96.57|96.49|711
1621244100000|2021-05-17 09:35:00|96.62|96.44|96.57|96.44|96.62|96.49|96.52|96.44|128
1621244400000|2021-05-17 09:40:00|96.52|96.49|96.62|96.54|96.62|96.54|96.47|96.39|252
1621244700000|2021-05-17 09:45:00|96.67|96.49|96.67|96.59|96.72|96.64|96.62|96.49|1415
1621245000000|2021-05-17 09:50:00|96.72|96.64|96.52|96.44|96.72|96.64|96.52|96.44|1324
1621245300000|2021-05-17 09:55:00|96.57|96.49|96.57|96.49|96.62|96.54|96.52|96.44|415
1621245600000|2021-05-17 10:00:00|96.62|96.54|96.52|96.44|96.62|96.54|96.47|96.39|203
1621245900000|2021-05-17 10:05:00|96.57|96.49|96.47|96.39|96.57|96.49|96.47|96.39|151
1621246200000|2021-05-17 10:10:00|96.52|96.44|96.47|96.39|96.57|96.49|96.47|96.39|179
1621246500000|2021-05-17 10:15:00|96.42|96.34|96.37|96.29|96.42|96.39|96.37|96.24|3527
1621246800000|2021-05-17 10:20:00|96.42|96.34|96.32|96.24|96.42|96.34|96.32|96.24|505
1621247100000|2021-05-17 10:25:00|96.37|96.29|96.32|96.24|96.37|96.29|96.32|96.24|123
1621247400000|2021-05-17 10:30:00|96.37|96.19|96.42|96.34|96.47|96.39|96.27|96.19|479
1621247700000|2021-05-17 10:35:00|96.47|96.29|96.47|96.34|96.47|96.39|96.37|96.29|209
1621248000000|2021-05-17 10:40:00|96.42|96.39|96.37|96.29|96.47|96.39|96.37|96.24|1795
1621248300000|2021-05-17 10:45:00|96.32|96.24|96.32|96.24|96.37|96.29|96.32|96.24|2205
1621248600000|2021-05-17 10:50:00|96.27|96.19|96.27|96.19|96.32|96.24|96.22|96.14|3163
1621248900000|2021-05-17 10:55:00|96.22|96.14|96.17|96.09|96.22|96.14|96.17|96.09|872
1621249200000|2021-05-17 11:00:00|96.12|96.04|96.17|96.09|96.22|96.14|96.12|96.04|575
1621249500000|2021-05-17 11:05:00|96.12|96.04|96.22|96.09|96.22|96.14|96.12|96.04|760
1621249800000|2021-05-17 11:10:00|96.17|96.14|96.22|96.09|96.22|96.14|96.17|96.09|90
1621250100000|2021-05-17 11:15:00|96.17|96.14|96.32|96.19|96.32|96.24|96.17|96.09|1775
1621250400000|2021-05-17 11:20:00|96.27|96.24|96.12|96.04|96.32|96.24|96.12|96.04|2964
1621250700000|2021-05-17 11:25:00|96.07|95.99|96.07|95.99|96.12|96.04|96.07|95.99|4025
1621251000000|2021-05-17 11:30:00|96.12|96.04|96.22|96.14|96.22|96.14|96.12|96.04|934
1621251300000|2021-05-17 11:35:00|96.17|96.09|95.92|95.84|96.22|96.14|95.92|95.84|4894
1621251600000|2021-05-17 11:40:00|95.87|95.79|95.82|95.74|95.97|95.84|95.82|95.69|3751
1621251900000|2021-05-17 11:45:00|95.77|95.69|95.82|95.74|95.87|95.79|95.72|95.64|2371
1621252200000|2021-05-17 11:50:00|95.87|95.79|95.87|95.74|95.87|95.79|95.77|95.69|626
1621252500000|2021-05-17 11:55:00|95.82|95.79|95.92|95.84|95.92|95.84|95.82|95.74|69
1621252800000|2021-05-17 12:00:00|95.87|95.79|96.02|95.94|96.02|95.94|95.87|95.79|3013
1621253100000|2021-05-17 12:05:00|95.97|95.89|95.97|95.89|96.02|95.94|95.97|95.89|532
1621253400000|2021-05-17 12:10:00|95.92|95.84|95.87|95.79|95.92|95.84|95.82|95.74|2778
1621253700000|2021-05-17 12:15:00|95.82|95.74|95.92|95.84|95.92|95.84|95.82|95.74|123
1621254000000|2021-05-17 12:20:00|95.97|95.79|95.92|95.84|95.97|95.84|95.92|95.79|324
1621254300000|2021-05-17 12:25:00|95.97|95.89|95.97|95.84|96.02|95.94|95.92|95.84|981
1621254600000|2021-05-17 12:30:00|96.02|95.89|96.12|96.04|96.12|96.04|95.97|95.84|1582
1621254900000|2021-05-17 12:35:00|96.17|96.09|96.12|96.04|96.17|96.09|96.07|95.99|772
1621255200000|2021-05-17 12:40:00|96.07|95.99|96.07|95.99|96.12|95.99|96.02|95.94|1138
1621255500000|2021-05-17 12:45:00|96.12|96.04|96.12|96.04|96.12|96.04|96.07|95.99|90
1621255800000|2021-05-17 12:50:00|96.17|96.09|96.17|96.09|96.17|96.09|96.12|96.04|92
1621256100000|2021-05-17 12:55:00|96.22|96.14|96.22|96.14|96.22|96.14|96.17|96.09|152
1621256400000|2021-05-17 13:00:00|96.17|96.09|96.17|96.09|96.22|96.14|96.17|96.09|1313
1621256700000|2021-05-17 13:05:00|96.12|96.04|96.22|96.14|96.22|96.14|96.12|95.99|6263
1621257000000|2021-05-17 13:10:00|96.27|96.09|96.22|96.14|96.27|96.19|96.22|96.09|1706
1621257300000|2021-05-17 13:15:00|96.17|96.09|96.27|96.19|96.32|96.24|96.17|96.09|1447
1621257600000|2021-05-17 13:20:00|96.32|96.24|96.37|96.29|96.42|96.34|96.22|96.14|2509
1621257900000|2021-05-17 13:25:00|96.32|96.24|96.32|96.24|96.37|96.29|96.32|96.24|1052
1621258200000|2021-05-17 13:30:00|96.37|96.29|96.52|96.44|96.57|96.49|96.37|96.29|4060
1621258500000|2021-05-17 13:35:00|96.57|96.49|96.57|96.49|96.67|96.59|96.57|96.49|2233
1621258800000|2021-05-17 13:40:00|96.52|96.44|96.37|96.29|96.52|96.44|96.32|96.24|465
1621259100000|2021-05-17 13:45:00|96.42|96.34|96.32|96.24|96.47|96.39|96.32|96.24|968
1621259400000|2021-05-17 13:50:00|96.27|96.19|96.27|96.19|96.27|96.19|96.12|96.04|793
1621259700000|2021-05-17 13:55:00|96.22|96.14|96.32|96.24|96.37|96.29|96.22|96.14|737
1621260000000|2021-05-17 14:00:00|96.27|96.19|96.42|96.34|96.42|96.34|96.22|96.14|3343
1621260300000|2021-05-17 14:05:00|96.37|96.29|96.42|96.34|96.52|96.44|96.37|96.29|1602
1621260600000|2021-05-17 14:10:00|96.47|96.39|96.52|96.44|96.57|96.49|96.32|96.24|1215
1621260900000|2021-05-17 14:15:00|96.57|96.39|96.57|96.49|96.62|96.54|96.47|96.39|1872
1621261200000|2021-05-17 14:20:00|96.52|96.44|96.47|96.39|96.57|96.49|96.47|96.39|1029
1621261500000|2021-05-17 14:25:00|96.52|96.44|96.32|96.24|96.57|96.49|96.32|96.24|1015
1621261800000|2021-05-17 14:30:00|96.27|96.19|96.37|96.29|96.42|96.34|96.27|96.19|467
1621262100000|2021-05-17 14:35:00|96.32|96.24|96.62|96.54|96.67|96.59|96.32|96.24|2250
1621262400000|2021-05-17 14:40:00|96.67|96.59|96.52|96.44|96.67|96.59|96.52|96.44|1450
1621262700000|2021-05-17 14:45:00|96.57|96.49|96.72|96.64|96.77|96.69|96.52|96.44|7468
1621263000000|2021-05-17 14:50:00|96.77|96.69|96.62|96.54|96.77|96.69|96.57|96.49|796
1621263300000|2021-05-17 14:55:00|96.57|96.49|96.67|96.59|96.67|96.59|96.57|96.49|762
1621263600000|2021-05-17 15:00:00|96.62|96.54|96.47|96.39|96.67|96.59|96.42|96.34|3231
1621263900000|2021-05-17 15:05:00|96.52|96.44|96.47|96.39|96.52|96.44|96.42|96.34|1042
1621264200000|2021-05-17 15:10:00|96.42|96.34|96.62|96.54|96.62|96.54|96.42|96.34|1342
1621264500000|2021-05-17 15:15:00|96.57|96.49|96.52|96.44|96.62|96.49|96.47|96.39|820
1621264800000|2021-05-17 15:20:00|96.57|96.49|96.62|96.54|96.67|96.59|96.57|96.49|2375
1621265100000|2021-05-17 15:25:00|96.57|96.49|96.72|96.59|96.72|96.59|96.57|96.49|2714
1621265400000|2021-05-17 15:30:00|96.67|96.54|96.62|96.54|96.67|96.59|96.52|96.44|5181
1621265700000|2021-05-17 15:35:00|96.67|96.59|96.67|96.59|96.72|96.64|96.62|96.54|3022
1621266000000|2021-05-17 15:40:00|96.72|96.64|96.82|96.69|96.82|96.74|96.67|96.59|874
1621266300000|2021-05-17 15:45:00|96.77|96.74|96.82|96.69|96.92|96.79|96.77|96.69|973
1621266600000|2021-05-17 15:50:00|96.87|96.74|96.72|96.59|96.87|96.74|96.62|96.54|2934
1621266900000|2021-05-17 15:55:00|96.67|96.54|96.72|96.59|96.72|96.64|96.67|96.54|8023
1621267200000|2021-05-17 16:00:00|96.67|96.54|96.67|96.59|96.72|96.64|96.62|96.54|101
1621267500000|2021-05-17 16:05:00|96.72|96.64|96.67|96.59|96.72|96.64|96.67|96.54|20102
1621267800000|2021-05-17 16:10:00|96.72|96.64|96.72|96.64|96.82|96.69|96.72|96.59|137
1621268100000|2021-05-17 16:15:00|96.77|96.59|96.87|96.74|96.87|96.79|96.72|96.59|51
1621268400000|2021-05-17 16:20:00|96.82|96.79|96.87|96.79|96.92|96.79|96.82|96.74|105
1621268700000|2021-05-17 16:25:00|96.92|96.84|96.92|96.84|96.92|96.84|96.87|96.79|345
1621269000000|2021-05-17 16:30:00|96.87|96.79|96.87|96.79|96.87|96.84|96.82|96.74|318
1621269300000|2021-05-17 16:35:00|96.92|96.84|96.97|96.84|96.97|96.89|96.92|96.79|50
1621269600000|2021-05-17 16:40:00|96.92|96.89|96.92|96.84|96.97|96.89|96.92|96.84|55
1621269900000|2021-05-17 16:45:00|96.97|96.89|96.87|96.79|96.97|96.89|96.87|96.79|51
1621270200000|2021-05-17 16:50:00|96.92|96.74|96.82|96.74|96.92|96.79|96.82|96.74|51
1621270500000|2021-05-17 16:55:00||96.69||96.74||96.74||96.69|42
1621270800000|2021-05-17 17:00:00|96.92|96.79|96.92|96.84|96.92|96.84|96.87|96.79|108
1621271100000|2021-05-17 17:05:00|96.87|96.79|96.87|96.74|96.92|96.84|96.87|96.74|2
1621271400000|2021-05-17 17:10:00|96.82|96.79|96.87|96.79|96.87|96.79|96.82|96.74|5
1621271700000|2021-05-17 17:15:00|96.82|96.74|96.72|96.64|96.87|96.79|96.72|96.64|25
1621272000000|2021-05-17 17:20:00||96.59||96.64||96.64||96.59|171
1621272300000|2021-05-17 17:25:00|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.64|44
1621272600000|2021-05-17 17:30:00|96.72|96.64|96.77|96.64|96.77|96.69|96.67|96.59|0
1621272900000|2021-05-17 17:35:00|96.82|96.69|96.82|96.69|96.87|96.74|96.82|96.69|22
1621273200000|2021-05-17 17:40:00|96.77|96.64|96.72|96.64|96.77|96.64|96.67|96.59|1
1621273500000|2021-05-17 17:45:00|96.77|96.69|96.82|96.74|96.87|96.74|96.77|96.69|16
1621273800000|2021-05-17 17:50:00|96.87|96.69|96.77|96.69|96.87|96.74|96.77|96.69|31
1621274100000|2021-05-17 17:55:00|96.82|96.64|96.82|96.69|96.82|96.69|96.77|96.64|2
1621274400000|2021-05-17 18:00:00|96.77|96.74|96.87|96.74|96.87|96.79|96.77|96.69|8
1621274700000|2021-05-17 18:05:00|96.82|96.79|96.87|96.79|96.87|96.79|96.82|96.74|59
1621275000000|2021-05-17 18:10:00|96.82|96.74|96.87|96.79|96.87|96.79|96.82|96.74|0
1621275300000|2021-05-17 18:15:00||96.74||96.79||96.79||96.74|53
1621275600000|2021-05-17 18:20:00|96.92|96.84|96.87|96.79|96.92|96.84|96.87|96.79|18
1621275900000|2021-05-17 18:25:00|96.92|96.84|96.92|96.79|96.92|96.84|96.92|96.79|1
1621276200000|2021-05-17 18:30:00||96.84||96.79||96.84||96.79|1
1621276500000|2021-05-17 18:35:00|96.87|96.74|96.87|96.74|96.92|96.74|96.87|96.74|0
1621276800000|2021-05-17 18:40:00||96.79||96.79||96.79||96.74|0
1621277100000|2021-05-17 18:45:00|96.92|96.74|96.92|96.79|96.92|96.79|96.92|96.74|1
1621277400000|2021-05-17 18:50:00|96.97|96.84|96.97|96.89|96.97|96.89|96.92|96.84|19
1621277700000|2021-05-17 18:55:00||96.84||96.89||96.89||96.84|7
1621278000000|2021-05-17 19:00:00|96.92|96.84|96.97|96.89|96.97|96.89|96.92|96.84|361
1621278300000|2021-05-17 19:05:00|97.02|96.84|97.02|96.89|97.02|96.94|97.02|96.84|112
1621278600000|2021-05-17 19:10:00|96.97|96.84|97.02|96.89|97.02|96.94|96.97|96.84|2
1621278900000|2021-05-17 19:15:00|96.97|96.94|96.97|96.84|96.97|96.94|96.92|96.84|41
1621279200000|2021-05-17 19:20:00|96.92|96.89|96.97|96.84|96.97|96.89|96.92|96.84|2
1621279500000|2021-05-17 19:25:00|96.92|96.89|96.97|96.84|96.97|96.89|96.92|96.84|0
1621279800000|2021-05-17 19:30:00|96.92|96.89|97.02|96.89|97.02|96.89|96.92|96.84|5
1621280100000|2021-05-17 19:35:00|96.97|96.84|96.97|96.84|97.02|96.89|96.97|96.84|3
1621280400000|2021-05-17 19:40:00|97.02|96.89|97.02|96.94|97.02|96.94|96.97|96.84|36
1621280700000|2021-05-17 19:45:00|97.07|96.99|97.12|96.99|97.17|97.04|97.02|96.94|800
1621281000000|2021-05-17 19:50:00|97.07|97.04|97.02|96.89|97.07|97.04|97.02|96.89|10
1621281300000|2021-05-17 19:55:00|96.97|96.94|96.97|96.89|97.02|96.94|96.92|96.79|230
1621297200000|2021-05-18 00:20:00|97.94|95.97|97.99|96.02|97.99|96.07|97.94|95.92|8
1621297500000|2021-05-18 00:25:00||96.07||96.02||96.07||95.97|2
1621297800000|2021-05-18 00:30:00||96.97||96.97||96.97||96.97|1
1621298100000|2021-05-18 00:35:00|||||||||1
1621298400000|2021-05-18 00:40:00|||||||||2
1621298700000|2021-05-18 00:45:00|||||||||1
1621299000000|2021-05-18 00:50:00|||||||||2
1621299300000|2021-05-18 00:55:00||97.17||97.17||97.17||97.17|1
1621299600000|2021-05-18 01:00:00|||||||||1
1621299900000|2021-05-18 01:05:00|||||||||2
1621300200000|2021-05-18 01:10:00|||||||||1
1621300500000|2021-05-18 01:15:00|||||||||2
1621300800000|2021-05-18 01:20:00|||||||||1
1621301100000|2021-05-18 01:25:00|||||||||1
1621301400000|2021-05-18 01:30:00|||||||||2
1621301700000|2021-05-18 01:35:00|||||||||1
1621302000000|2021-05-18 01:40:00|||||||||2
1621302300000|2021-05-18 01:45:00|||||||||1
1621302600000|2021-05-18 01:50:00|||||||||1
1621302900000|2021-05-18 01:55:00|||||||||52
1621303200000|2021-05-18 02:00:00|||||||||1
1621303500000|2021-05-18 02:05:00|||||||||2
1621303800000|2021-05-18 02:10:00|||||||||1
1621304100000|2021-05-18 02:15:00||97.22||97.22||97.22||97.22|1
1621304400000|2021-05-18 02:20:00|||||||||2
1621304700000|2021-05-18 02:25:00|||||||||1
1621305000000|2021-05-18 02:30:00|||||||||2
1621305300000|2021-05-18 02:35:00|||||||||1
1621305600000|2021-05-18 02:40:00|||||||||1
1621305900000|2021-05-18 02:45:00|||||||||2
1621306200000|2021-05-18 02:50:00|||||||||1
1621306500000|2021-05-18 02:55:00|||||||||2
1621306800000|2021-05-18 03:00:00|||||||||1
1621307100000|2021-05-18 03:05:00|||||||||1
1621307400000|2021-05-18 03:10:00|97.54||97.54||97.54||97.54||2
1621307700000|2021-05-18 03:15:00|||||||||1
1621308000000|2021-05-18 03:20:00|||||||||2
1621308300000|2021-05-18 03:25:00|||||||||1
1621308600000|2021-05-18 03:30:00|||||||||1
1621308900000|2021-05-18 03:35:00|97.99||97.99||97.99||97.99||2
1621309200000|2021-05-18 03:40:00|||||||||1
1621309500000|2021-05-18 03:45:00|||||||||2
1621309800000|2021-05-18 03:50:00|||||||||1
1621310100000|2021-05-18 03:55:00|||||||||1
1621310400000|2021-05-18 04:00:00|||||||||2
1621310700000|2021-05-18 04:05:00|||||||||1
1621311000000|2021-05-18 04:10:00|||||||||2
1621311300000|2021-05-18 04:15:00|||||||||1
1621311600000|2021-05-18 04:20:00|||||||||1
1621311900000|2021-05-18 04:25:00|||||||||2
1621312200000|2021-05-18 04:30:00|97.94||97.94||97.94||97.94||1
1621312500000|2021-05-18 04:35:00|||||||||2
1621312800000|2021-05-18 04:40:00|||||||||1
1621313100000|2021-05-18 04:45:00|||||||||1
1621313400000|2021-05-18 04:50:00|98.04|97.27|97.64|97.32|98.04|97.37|97.64|97.27|3
1621313700000|2021-05-18 04:55:00|97.69|97.37|97.74|97.37|97.74|97.37|97.69|97.37|101
1621314000000|2021-05-18 05:00:00|97.79||97.79||97.79||97.79||2
1621314300000|2021-05-18 05:05:00|97.84||97.84||97.84||97.84||1
1621314600000|2021-05-18 05:10:00|||||||||1
1621314900000|2021-05-18 05:15:00|97.89||97.89||97.89||97.89||2
1621315200000|2021-05-18 05:20:00||97.47||97.47||97.47||97.47|1
1621315500000|2021-05-18 05:25:00|||||||||2
1621315800000|2021-05-18 05:30:00|97.94|97.52|97.94|97.52|97.94|97.52|97.94|97.52|1
1621316100000|2021-05-18 05:35:00|||||||||1
1621316400000|2021-05-18 05:40:00|||||||||2
1621316700000|2021-05-18 05:45:00|||||||||1
1621317000000|2021-05-18 05:50:00|97.99||97.94||97.99||97.94||2
1621317300000|2021-05-18 05:55:00||97.57||97.67||97.67||97.57|1
1621317600000|2021-05-18 06:00:00|97.92|97.69|97.82|97.69|97.92|97.69|97.72|97.64|61
1621317900000|2021-05-18 06:05:00|97.87|97.74|97.87|97.74|97.87|97.74|97.87|97.74|6
1621318200000|2021-05-18 06:10:00|97.82|97.69|97.77|97.69|97.82|97.69|97.77|97.64|76
1621318500000|2021-05-18 06:15:00|97.82||97.82||97.82||97.82||3
1621318800000|2021-05-18 06:20:00|||||||||5
1621319100000|2021-05-18 06:25:00|97.77|97.74|97.77|97.69|97.77|97.74|97.77|97.69|33
1621319400000|2021-05-18 06:30:00||97.64||97.64||97.64||97.64|1
1621319700000|2021-05-18 06:35:00||97.69||97.64||97.69||97.64|2
1621320000000|2021-05-18 06:40:00|97.72||97.72||97.72||97.72||6
1621320300000|2021-05-18 06:45:00|97.77|97.69|97.77|97.69|97.77|97.69|97.72|97.64|22
1621320600000|2021-05-18 06:50:00|97.72|97.64|97.67|97.59|97.72|97.64|97.67|97.59|65
1621320900000|2021-05-18 06:55:00|97.72|97.64|97.32|97.19|97.72|97.64|97.22|97.09|2033
1621321200000|2021-05-18 07:00:00|97.37|97.24|97.52|97.44|97.67|97.59|97.37|97.19|5231
1621321500000|2021-05-18 07:05:00|97.57|97.49|97.52|97.39|97.62|97.54|97.47|97.39|1723
1621321800000|2021-05-18 07:10:00|97.47|97.44|97.27|97.19|97.52|97.44|97.27|97.19|1171
1621322100000|2021-05-18 07:15:00|97.32|97.24|97.42|97.34|97.47|97.39|97.22|97.14|1455
1621322400000|2021-05-18 07:20:00|97.47|97.29|97.47|97.39|97.52|97.44|97.32|97.24|2011
1621322700000|2021-05-18 07:25:00|97.42|97.34|97.47|97.39|97.57|97.49|97.32|97.24|798
1621323000000|2021-05-18 07:30:00|97.42|97.34|97.52|97.44|97.62|97.49|97.37|97.29|316
1621323300000|2021-05-18 07:35:00|97.57|97.39|97.37|97.29|97.57|97.49|97.37|97.24|360
1621323600000|2021-05-18 07:40:00|97.42|97.34|97.52|97.39|97.57|97.49|97.37|97.29|164
1621323900000|2021-05-18 07:45:00|97.47|97.44|97.42|97.34|97.52|97.44|97.37|97.29|1035
1621324200000|2021-05-18 07:50:00|97.47|97.39|97.67|97.59|97.77|97.64|97.42|97.34|787
1621324500000|2021-05-18 07:55:00|97.62|97.54|97.67|97.59|97.77|97.69|97.57|97.49|310
1621324800000|2021-05-18 08:00:00|97.72|97.54|97.52|97.44|97.72|97.64|97.52|97.44|244
1621325100000|2021-05-18 08:05:00|97.57|97.49|97.72|97.64|97.82|97.74|97.52|97.44|667
1621325400000|2021-05-18 08:10:00|97.77|97.69|97.82|97.69|97.82|97.74|97.67|97.59|1009
1621325700000|2021-05-18 08:15:00|97.77|97.74|97.82|97.74|97.87|97.79|97.72|97.64|455
1621326000000|2021-05-18 08:20:00|97.77|97.69|97.77|97.69|97.82|97.74|97.67|97.59|1502
1621326300000|2021-05-18 08:25:00|97.82|97.74|97.67|97.59|97.82|97.74|97.62|97.54|938
1621326600000|2021-05-18 08:30:00|97.72|97.64|97.57|97.49|97.72|97.64|97.57|97.49|625
1621326900000|2021-05-18 08:35:00|97.62|97.44|97.82|97.74|97.82|97.74|97.62|97.44|1150
1621327200000|2021-05-18 08:40:00|97.77|97.64|97.67|97.59|97.77|97.69|97.62|97.54|957
1621327500000|2021-05-18 08:45:00|97.62|97.54|97.67|97.59|97.72|97.64|97.62|97.54|1242
1621327800000|2021-05-18 08:50:00|97.62|97.54|97.67|97.54|97.67|97.59|97.57|97.49|941
1621328100000|2021-05-18 08:55:00|97.62|97.59|97.57|97.49|97.62|97.59|97.57|97.49|524
1621328400000|2021-05-18 09:00:00|97.62|97.44|97.62|97.54|97.62|97.54|97.52|97.44|207
1621328700000|2021-05-18 09:05:00|97.57|97.49|97.62|97.54|97.67|97.59|97.47|97.39|883
1621329000000|2021-05-18 09:10:00|97.67|97.59|97.62|97.54|97.67|97.59|97.62|97.54|831
1621329300000|2021-05-18 09:15:00|97.67|97.49|97.67|97.59|97.67|97.59|97.57|97.49|1160
1621329600000|2021-05-18 09:20:00|97.72|97.54|97.62|97.54|97.72|97.59|97.57|97.49|253
1621329900000|2021-05-18 09:25:00|97.57|97.49|97.57|97.49|97.62|97.54|97.42|97.34|991
1621330200000|2021-05-18 09:30:00|97.52|97.44|97.47|97.39|97.57|97.49|97.47|97.39|421
1621330500000|2021-05-18 09:35:00|97.52|97.44|97.57|97.49|97.62|97.54|97.47|97.39|353
1621330800000|2021-05-18 09:40:00|97.62|97.54|97.52|97.44|97.62|97.54|97.52|97.44|621
1621331100000|2021-05-18 09:45:00|97.57|97.49|97.47|97.39|97.57|97.49|97.47|97.39|3336
1621331400000|2021-05-18 09:50:00|97.52|97.34|97.42|97.34|97.52|97.44|97.42|97.34|886
1621331700000|2021-05-18 09:55:00|97.37|97.29|97.42|97.29|97.42|97.34|97.32|97.19|379
1621332000000|2021-05-18 10:00:00|97.47|97.34|97.52|97.44|97.67|97.59|97.47|97.34|2145
1621332300000|2021-05-18 10:05:00|97.57|97.49|97.57|97.49|97.57|97.49|97.47|97.39|588
1621332600000|2021-05-18 10:10:00|97.52|97.44|97.52|97.44|97.57|97.49|97.52|97.44|158
1621332900000|2021-05-18 10:15:00|97.47|97.39|97.47|97.39|97.47|97.39|97.42|97.34|134
1621333200000|2021-05-18 10:20:00|97.42|97.34|97.37|97.29|97.47|97.39|97.32|97.24|2114
1621333500000|2021-05-18 10:25:00|97.32|97.24|97.42|97.34|97.42|97.34|97.32|97.24|886
1621333800000|2021-05-18 10:30:00|97.47|97.39|97.57|97.44|97.57|97.49|97.47|97.39|273
1621334100000|2021-05-18 10:35:00|97.52|97.49|97.62|97.49|97.62|97.49|97.52|97.44|778
1621334400000|2021-05-18 10:40:00|97.57|97.54|97.57|97.49|97.62|97.54|97.52|97.44|797
1621334700000|2021-05-18 10:45:00|97.52|97.44|97.47|97.39|97.57|97.49|97.47|97.39|1325
1621335000000|2021-05-18 10:50:00|97.42|97.34|97.47|97.39|97.52|97.44|97.42|97.34|242
1621335300000|2021-05-18 10:55:00|97.52|97.44|97.52|97.39|97.52|97.44|97.47|97.39|83
1621335600000|2021-05-18 11:00:00|97.47|97.34|97.47|97.39|97.47|97.39|97.42|97.34|509
1621335900000|2021-05-18 11:05:00|97.52|97.44|97.37|97.29|97.52|97.44|97.37|97.29|151
1621336200000|2021-05-18 11:10:00|97.42|97.34|97.37|97.29|97.42|97.34|97.37|97.29|512
1621336500000|2021-05-18 11:15:00|97.32|97.24|97.32|97.24|97.37|97.29|97.27|97.19|307
1621336800000|2021-05-18 11:20:00|97.27|97.19|97.12|97.04|97.32|97.19|97.12|97.04|167
1621337100000|2021-05-18 11:25:00|97.07|96.99|97.02|96.94|97.07|97.04|96.87|96.79|1579
1621337400000|2021-05-18 11:30:00|96.97|96.89|96.97|96.89|97.12|97.04|96.97|96.89|1078
1621337700000|2021-05-18 11:35:00|97.02|96.84|96.82|96.74|97.02|96.89|96.82|96.74|457
1621338000000|2021-05-18 11:40:00|96.87|96.79|96.72|96.64|96.92|96.84|96.67|96.59|1637
1621338300000|2021-05-18 11:45:00|96.77|96.69|96.92|96.84|96.97|96.84|96.77|96.64|190
1621338600000|2021-05-18 11:50:00|96.87|96.79|96.92|96.84|96.97|96.89|96.87|96.79|1738
1621338900000|2021-05-18 11:55:00|96.87|96.79|96.72|96.59|96.92|96.84|96.72|96.59|263
1621339200000|2021-05-18 12:00:00|96.67|96.64|96.72|96.59|96.72|96.64|96.62|96.54|662
1621339500000|2021-05-18 12:05:00|96.67|96.64|96.82|96.74|96.82|96.74|96.67|96.59|307
1621339800000|2021-05-18 12:10:00|96.77|96.69|96.87|96.79|96.92|96.84|96.77|96.69|664
1621340100000|2021-05-18 12:15:00|96.92|96.84|96.97|96.89|96.97|96.89|96.87|96.79|280
1621340400000|2021-05-18 12:20:00|97.02|96.84|96.92|96.79|97.02|96.94|96.87|96.79|448
1621340700000|2021-05-18 12:25:00|96.87|96.74|96.87|96.74|96.92|96.79|96.77|96.69|397
1621341000000|2021-05-18 12:30:00|96.92|96.79|96.72|96.64|96.92|96.84|96.72|96.64|330
1621341300000|2021-05-18 12:35:00|96.77|96.69|96.72|96.64|96.77|96.69|96.67|96.59|603
1621341600000|2021-05-18 12:40:00|96.67|96.59|96.72|96.64|96.77|96.69|96.62|96.54|1298
1621341900000|2021-05-18 12:45:00|96.77|96.69|96.67|96.59|96.77|96.69|96.62|96.54|652
1621342200000|2021-05-18 12:50:00|96.62|96.54|96.92|96.84|96.92|96.84|96.62|96.54|3040
1621342500000|2021-05-18 12:55:00|96.87|96.79|96.97|96.89|97.02|96.94|96.87|96.79|551
1621342800000|2021-05-18 13:00:00|96.92|96.84|96.77|96.69|96.97|96.89|96.77|96.69|905
1621343100000|2021-05-18 13:05:00|96.72|96.64|96.82|96.74|96.82|96.74|96.67|96.59|252
1621343400000|2021-05-18 13:10:00|96.87|96.79|96.82|96.74|96.92|96.84|96.82|96.74|427
1621343700000|2021-05-18 13:15:00|96.77|96.69|96.92|96.84|96.92|96.84|96.77|96.69|551
1621344000000|2021-05-18 13:20:00|96.97|96.89|97.02|96.89|97.07|96.94|96.92|96.84|719
1621344300000|2021-05-18 13:25:00|97.07|96.94|97.07|96.99|97.07|96.99|96.97|96.89|1238
1621344600000|2021-05-18 13:30:00|97.12|97.04|96.92|96.84|97.32|97.24|96.92|96.84|2292
1621344900000|2021-05-18 13:35:00|96.87|96.79|97.27|97.19|97.32|97.24|96.87|96.79|1474
1621345200000|2021-05-18 13:40:00|97.22|97.14|97.22|97.14|97.32|97.24|97.12|97.04|626
1621345500000|2021-05-18 13:45:00|97.27|97.19|97.17|97.09|97.27|97.19|97.07|96.99|1036
1621345800000|2021-05-18 13:50:00|97.22|97.14|97.07|96.99|97.22|97.14|97.07|96.99|1146
1621346100000|2021-05-18 13:55:00|97.12|97.04|96.92|96.84|97.22|97.09|96.92|96.84|593
1621346400000|2021-05-18 14:00:00|96.87|96.79|96.82|96.74|96.92|96.84|96.67|96.59|1679
1621346700000|2021-05-18 14:05:00|96.77|96.69|96.87|96.79|96.92|96.84|96.77|96.69|465
1621347000000|2021-05-18 14:10:00|96.82|96.74|96.87|96.79|96.87|96.79|96.77|96.69|295
1621347300000|2021-05-18 14:15:00|96.82|96.74|96.67|96.59|96.92|96.84|96.67|96.59|869
1621347600000|2021-05-18 14:20:00|96.72|96.64|96.92|96.84|96.92|96.84|96.72|96.64|371
1621347900000|2021-05-18 14:25:00|96.87|96.79|96.97|96.89|96.97|96.89|96.87|96.79|1422
1621348200000|2021-05-18 14:30:00|97.02|96.84|97.02|96.94|97.02|96.94|96.92|96.84|535
1621348500000|2021-05-18 14:35:00|96.97|96.89|97.07|96.99|97.17|97.09|96.97|96.89|976
1621348800000|2021-05-18 14:40:00|97.02|96.94|96.97|96.89|97.12|97.04|96.92|96.84|636
1621349100000|2021-05-18 14:45:00|97.02|96.94|97.17|97.09|97.17|97.09|97.02|96.94|688
1621349400000|2021-05-18 14:50:00|97.22|97.04|97.02|96.94|97.22|97.09|97.02|96.94|1664
1621349700000|2021-05-18 14:55:00|97.07|96.99|97.07|96.99|97.12|97.04|96.97|96.89|1095
1621350000000|2021-05-18 15:00:00|97.02|96.94|96.92|96.84|97.02|96.94|96.92|96.84|548
1621350300000|2021-05-18 15:05:00|96.97|96.89|96.87|96.79|97.02|96.94|96.87|96.79|520
1621350600000|2021-05-18 15:10:00|96.92|96.84|96.87|96.79|97.07|96.94|96.87|96.79|816
1621350900000|2021-05-18 15:15:00|96.92|96.84|96.97|96.89|97.02|96.89|96.92|96.84|1107
1621351200000|2021-05-18 15:20:00|97.02|96.94|97.22|97.14|97.22|97.14|96.97|96.89|6508
1621351500000|2021-05-18 15:25:00|97.27|97.09|97.32|97.19|97.32|97.24|97.17|97.09|6185
1621351800000|2021-05-18 15:30:00|97.27|97.24|97.12|97.04|97.32|97.24|97.12|97.04|8319
1621352100000|2021-05-18 15:35:00|97.17|97.09|97.32|97.24|97.32|97.24|97.12|97.09|3072
1621352400000|2021-05-18 15:40:00|97.27|97.19|97.27|97.19|97.27|97.19|97.17|97.09|21476
1621352700000|2021-05-18 15:45:00|97.32|97.14|97.37|97.29|97.37|97.29|97.22|97.14|1768
1621353000000|2021-05-18 15:50:00|97.42|97.34|97.22|97.14|97.42|97.34|97.22|97.14|18118
1621353300000|2021-05-18 15:55:00|97.27|97.19|97.27|97.14|97.32|97.24|97.27|97.14|216
1621353600000|2021-05-18 16:00:00|97.22|97.09|97.22|97.14|97.22|97.14|97.17|97.09|534
1621353900000|2021-05-18 16:05:00|97.17|97.09|97.12|97.04|97.17|97.09|97.12|97.04|379
1621354200000|2021-05-18 16:10:00|97.17|97.09|97.07|96.99|97.17|97.09|97.07|96.99|352
1621354500000|2021-05-18 16:15:00|97.02|96.94|97.07|96.99|97.07|96.99|97.02|96.94|491
1621354800000|2021-05-18 16:20:00|97.12|97.04|97.22|97.14|97.22|97.14|97.12|96.99|627
1621355100000|2021-05-18 16:25:00|97.27|97.19|97.22|97.14|97.27|97.19|97.22|97.14|364
1621355400000|2021-05-18 16:30:00|97.17|97.09|97.17|97.09|97.17|97.14|97.12|97.04|441
1621355700000|2021-05-18 16:35:00||97.04||97.09||97.09||97.04|31
1621356000000|2021-05-18 16:40:00|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|50
1621356300000|2021-05-18 16:45:00|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|29
1621356600000|2021-05-18 16:50:00|||||||||32
1621356900000|2021-05-18 16:55:00|97.22|97.14|97.17|97.04|97.27|97.14|97.12|97.04|701
1621357200000|2021-05-18 17:00:00|97.12|97.09|97.12|97.04|97.17|97.09|97.12|97.04|127
1621357500000|2021-05-18 17:05:00|97.07|96.99|97.12|97.04|97.12|97.04|97.07|96.99|40
1621357800000|2021-05-18 17:10:00|97.17|97.09|97.22|97.09|97.27|97.19|97.17|97.09|51
1621358100000|2021-05-18 17:15:00|97.17|97.14|97.27|97.14|97.27|97.14|97.17|97.09|62
1621358400000|2021-05-18 17:20:00|97.22|97.19|97.22|97.14|97.32|97.24|97.22|97.14|86
1621358700000|2021-05-18 17:25:00|97.27|97.19|97.22|97.14|97.32|97.19|97.22|97.14|110
1621359000000|2021-05-18 17:30:00|97.17|97.09|97.22|97.14|97.22|97.14|97.17|97.09|75
1621359300000|2021-05-18 17:35:00|97.17|97.09|97.22|97.14|97.22|97.14|97.17|97.09|46
1621359600000|2021-05-18 17:40:00|||||||||29
1621359900000|2021-05-18 17:45:00|97.27|97.19|97.22|97.14|97.32|97.19|97.22|97.14|39
1621360200000|2021-05-18 17:50:00|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|68
1621360500000|2021-05-18 17:55:00|||||||||30
1621360800000|2021-05-18 18:00:00|97.22|97.14|97.22|97.09|97.22|97.14|97.17|97.09|35
1621361100000|2021-05-18 18:05:00|97.27|97.14|97.22|97.14|97.27|97.19|97.22|97.14|29
1621361400000|2021-05-18 18:10:00|97.27|97.19|97.27|97.19|97.27|97.19|97.22|97.14|28
1621361700000|2021-05-18 18:15:00|97.22|97.14|97.22|97.14|97.22|97.19|97.22|97.14|58
1621362000000|2021-05-18 18:20:00|97.17|97.09|97.07|96.99|97.17|97.09|97.07|96.99|53
1621362300000|2021-05-18 18:25:00|97.12||97.07||97.12||97.07||32
1621362600000|2021-05-18 18:30:00|97.12|96.94|96.97|96.89|97.12|96.94|96.97|96.89|66
1621362900000|2021-05-18 18:35:00|97.02|96.84|96.97|96.84|97.02|96.89|96.92|96.84|57
1621363200000|2021-05-18 18:40:00|96.92|96.89|96.92|96.79|96.97|96.89|96.87|96.74|105
1621363500000|2021-05-18 18:45:00|96.87|96.84|96.82|96.74|96.87|96.84|96.77|96.69|563
1621363800000|2021-05-18 18:50:00|96.87|96.69|96.87|96.74|96.87|96.79|96.77|96.69|672
1621364100000|2021-05-18 18:55:00|96.82|96.79|97.02|96.89|97.02|96.89|96.82|96.74|80
1621364400000|2021-05-18 19:00:00|96.97|96.84|97.02|96.94|97.02|96.94|96.92|96.84|93
1621364700000|2021-05-18 19:05:00|96.97|96.89|97.12|96.99|97.12|96.99|96.97|96.89|65
1621365000000|2021-05-18 19:10:00|97.07|97.04|97.12|96.99|97.17|97.04|97.07|96.99|114
1621365300000|2021-05-18 19:15:00|97.07|96.94|97.07|96.99|97.17|97.04|97.07|96.94|435
1621365600000|2021-05-18 19:20:00|97.02|96.94|97.07|96.94|97.07|96.94|96.97|96.89|365
1621365900000|2021-05-18 19:25:00|97.12|96.99|97.12|96.99|97.12|96.99|97.12|96.94|97
1621366200000|2021-05-18 19:30:00|97.07|97.04|97.22|97.14|97.27|97.14|97.07|96.99|326
1621366500000|2021-05-18 19:35:00|97.17|97.09|97.07|96.99|97.17|97.09|97.02|96.94|271
1621366800000|2021-05-18 19:40:00|||||||||31
1621367100000|2021-05-18 19:45:00|97.02|96.89|96.87|96.79|97.02|96.94|96.87|96.79|161
1621367400000|2021-05-18 19:50:00|96.82|96.74|96.72|96.59|96.87|96.74|96.67|96.59|248
1621367700000|2021-05-18 19:55:00|96.67|96.54|96.72|96.59|96.77|96.69|96.67|96.54|387
1621404300000|2021-05-19 06:05:00|96.12|95.99|96.17|96.04|96.17|96.04|96.07|95.94|66
1621404600000|2021-05-19 06:10:00|96.12|95.99|96.07|95.99|96.12|95.99|96.07|95.94|10
1621404900000|2021-05-19 06:15:00|96.12|96.04|96.17|96.09|96.27|96.19|96.12|96.04|137
1621405200000|2021-05-19 06:20:00|96.22|96.14|96.32|96.19|96.32|96.19|96.22|96.14|3
1621405500000|2021-05-19 06:25:00|96.27|96.14|96.12|96.04|96.27|96.19|96.12|96.04|265
1621405800000|2021-05-19 06:30:00|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.04|23
1621406100000|2021-05-19 06:35:00|96.12|96.04|96.07|95.99|96.12|96.04|96.07|95.94|441
1621406400000|2021-05-19 06:40:00|96.12|96.04|96.32|96.19|96.32|96.24|96.12|95.99|648
1621406700000|2021-05-19 06:45:00|96.27|96.24|96.32|96.19|96.32|96.24|96.22|96.09|292
1621407000000|2021-05-19 06:50:00|96.27|96.14|96.22|96.14|96.27|96.19|96.22|96.09|266
1621407300000|2021-05-19 06:55:00|96.17|96.04|96.12|96.04|96.17|96.09|96.02|95.89|751
1621407600000|2021-05-19 07:00:00|96.17|96.09|95.92|95.84|96.22|96.14|95.92|95.84|3327
1621407900000|2021-05-19 07:05:00|95.97|95.89|96.22|96.14|96.42|96.34|95.87|95.79|3859
1621408200000|2021-05-19 07:10:00|96.17|96.09|96.47|96.34|96.47|96.39|96.17|96.09|3368
1621408500000|2021-05-19 07:15:00|96.42|96.39|96.82|96.74|96.82|96.74|96.22|96.14|3764
1621408800000|2021-05-19 07:20:00|96.77|96.69|96.62|96.54|96.77|96.69|96.52|96.39|1844
1621409100000|2021-05-19 07:25:00|96.67|96.59|96.72|96.64|96.77|96.69|96.47|96.39|1159
1621409400000|2021-05-19 07:30:00|96.67|96.59|96.97|96.89|96.97|96.89|96.67|96.59|886
1621409700000|2021-05-19 07:35:00|96.92|96.84|97.07|96.99|97.07|96.99|96.82|96.74|720
1621410000000|2021-05-19 07:40:00|97.02|96.94|97.17|97.09|97.22|97.14|96.97|96.89|1619
1621410300000|2021-05-19 07:45:00|97.22|97.14|97.27|97.19|97.27|97.19|97.12|97.04|1484
1621410600000|2021-05-19 07:50:00|97.32|97.24|97.07|96.99|97.37|97.24|97.02|96.94|3400
1621410900000|2021-05-19 07:55:00|97.12|97.04|97.02|96.94|97.12|97.04|96.87|96.79|6532
1621411200000|2021-05-19 08:00:00|96.97|96.89|97.12|96.99|97.12|97.04|96.87|96.79|2561
1621411500000|2021-05-19 08:05:00|97.07|97.04|97.02|96.89|97.22|97.14|96.97|96.89|1880
1621411800000|2021-05-19 08:10:00|96.97|96.94|96.97|96.89|97.07|96.99|96.92|96.84|3173
1621412100000|2021-05-19 08:15:00|96.92|96.84|96.92|96.84|97.07|96.99|96.87|96.79|2139
1621412400000|2021-05-19 08:20:00|96.87|96.79|96.97|96.89|97.02|96.94|96.87|96.74|4466
1621412700000|2021-05-19 08:25:00|97.02|96.94|97.02|96.94|97.02|96.94|96.92|96.84|1403
1621413000000|2021-05-19 08:30:00|96.97|96.89|96.92|96.84|97.12|97.04|96.92|96.79|936
1621413300000|2021-05-19 08:35:00|96.87|96.79|97.02|96.94|97.02|96.94|96.87|96.79|783
1621413600000|2021-05-19 08:40:00|96.97|96.89|96.97|96.89|97.12|96.99|96.92|96.84|1334
1621413900000|2021-05-19 08:45:00|96.92|96.84|96.92|96.84|96.97|96.89|96.82|96.74|1515
1621414200000|2021-05-19 08:50:00|96.87|96.79|96.82|96.69|96.92|96.84|96.67|96.59|2735
1621414500000|2021-05-19 08:55:00|96.77|96.74|96.77|96.69|96.82|96.74|96.72|96.64|774
1621414800000|2021-05-19 09:00:00|96.82|96.74|97.02|96.94|97.07|96.94|96.82|96.74|828
1621415100000|2021-05-19 09:05:00|96.97|96.89|96.97|96.89|97.07|96.99|96.92|96.84|4491
1621415400000|2021-05-19 09:10:00|97.02|96.94|97.07|96.99|97.12|97.04|96.97|96.89|5105
1621415700000|2021-05-19 09:15:00|97.12|97.04|97.37|97.29|97.37|97.29|97.07|96.99|435
1621416000000|2021-05-19 09:20:00|97.32|97.24|97.42|97.34|97.47|97.39|97.32|97.24|1124
1621416300000|2021-05-19 09:25:00|97.47|97.39|97.27|97.19|97.47|97.39|97.27|97.19|533
1621416600000|2021-05-19 09:30:00|97.32|97.24|97.22|97.14|97.32|97.24|97.22|97.09|1688
1621416900000|2021-05-19 09:35:00|97.17|97.09|97.32|97.24|97.32|97.24|97.17|97.09|1739
1621417200000|2021-05-19 09:40:00|97.37|97.19|97.22|97.14|97.37|97.24|97.17|97.09|539
1621417500000|2021-05-19 09:45:00|97.27|97.19|97.22|97.14|97.27|97.19|97.12|96.99|1223
1621417800000|2021-05-19 09:50:00|97.27|97.09|97.27|97.14|97.32|97.24|97.17|97.09|4799
1621418100000|2021-05-19 09:55:00|97.22|97.19|97.22|97.14|97.32|97.24|97.17|97.09|174
1621418400000|2021-05-19 10:00:00|97.27|97.09|97.17|97.09|97.32|97.24|97.07|96.99|1969
1621418700000|2021-05-19 10:05:00|97.12|97.04|97.02|96.94|97.17|97.09|97.02|96.89|1814
1621419000000|2021-05-19 10:10:00|97.07|96.99|97.07|96.99|97.17|97.04|97.02|96.94|427
1621419300000|2021-05-19 10:15:00|97.12|96.94|97.12|97.04|97.12|97.04|96.97|96.89|1311
1621419600000|2021-05-19 10:20:00|97.07|96.99|97.07|96.94|97.07|96.99|96.97|96.89|325
1621419900000|2021-05-19 10:25:00|97.02|96.99|96.97|96.89|97.07|96.99|96.97|96.89|730
1621420200000|2021-05-19 10:30:00|96.92|96.84|96.92|96.84|96.97|96.89|96.92|96.79|187
1621420500000|2021-05-19 10:35:00|96.97|96.89|96.92|96.84|97.02|96.94|96.92|96.84|136
1621420800000|2021-05-19 10:40:00|96.97|96.89|96.97|96.89|97.02|96.94|96.92|96.84|1078
1621421100000|2021-05-19 10:45:00|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|140
1621421400000|2021-05-19 10:50:00|97.02|96.84|96.97|96.89|97.02|96.94|96.97|96.84|215
1621421700000|2021-05-19 10:55:00|97.02|96.94|97.02|96.94|97.07|96.99|96.97|96.89|424
1621422000000|2021-05-19 11:00:00|96.97|96.89|96.87|96.74|96.97|96.89|96.82|96.74|945
1621422300000|2021-05-19 11:05:00|96.82|96.79|96.87|96.79|96.92|96.79|96.82|96.69|424
1621422600000|2021-05-19 11:10:00|96.82|96.74|96.82|96.74|96.87|96.79|96.77|96.69|1056
1621422900000|2021-05-19 11:15:00|96.77|96.69|96.67|96.59|96.82|96.74|96.62|96.54|358
1621423200000|2021-05-19 11:20:00|96.62|96.54|96.52|96.44|96.67|96.59|96.52|96.39|1579
1621423500000|2021-05-19 11:25:00|96.47|96.39|96.52|96.44|96.52|96.44|96.42|96.34|2133
1621423800000|2021-05-19 11:30:00|96.47|96.39|96.37|96.29|96.52|96.44|96.37|96.29|715
1621424100000|2021-05-19 11:35:00|96.32|96.24|96.27|96.14|96.37|96.29|96.22|96.14|2877
1621424400000|2021-05-19 11:40:00|96.22|96.09|96.12|96.04|96.27|96.14|96.12|96.04|943
1621424700000|2021-05-19 11:45:00|96.17|96.09|96.27|96.19|96.27|96.19|96.17|96.09|2426
1621425000000|2021-05-19 11:50:00|96.22|96.14|96.07|95.99|96.22|96.19|96.07|95.99|5298
1621425300000|2021-05-19 11:55:00|96.12|96.04|95.97|95.89|96.12|96.04|95.92|95.84|1371
1621425600000|2021-05-19 12:00:00|96.02|95.94|95.97|95.89|96.07|95.99|95.87|95.79|956
1621425900000|2021-05-19 12:05:00|96.02|95.84|95.92|95.84|96.07|95.99|95.92|95.84|1756
1621426200000|2021-05-19 12:10:00|95.87|95.79|95.72|95.64|95.92|95.84|95.72|95.64|7724
1621426500000|2021-05-19 12:15:00|95.77|95.69|95.77|95.69|95.77|95.69|95.67|95.59|11720
1621426800000|2021-05-19 12:20:00|95.82|95.74|95.67|95.59|95.82|95.74|95.67|95.59|6879
1621427100000|2021-05-19 12:25:00|95.62|95.54|95.67|95.59|95.72|95.64|95.62|95.54|1117
1621427400000|2021-05-19 12:30:00|95.72|95.64|95.57|95.49|95.72|95.64|95.57|95.49|986
1621427700000|2021-05-19 12:35:00|95.62|95.54|95.52|95.44|95.67|95.59|95.52|95.44|1567
1621428000000|2021-05-19 12:40:00|95.57|95.49|95.47|95.39|95.57|95.49|95.42|95.34|6522
1621428300000|2021-05-19 12:45:00|95.42|95.34|95.42|95.34|95.47|95.39|95.37|95.24|13498
1621428600000|2021-05-19 12:50:00|95.47|95.39|95.12|95.04|95.47|95.39|95.12|95.04|4969
1621428900000|2021-05-19 12:55:00|95.07|94.99|94.92|94.84|95.07|95.04|94.92|94.84|5035
1621429200000|2021-05-19 13:00:00|94.87|94.79|94.97|94.89|95.02|94.94|94.82|94.74|3578
1621429500000|2021-05-19 13:05:00|95.02|94.94|95.12|95.04|95.17|95.09|94.97|94.89|4442
1621429800000|2021-05-19 13:10:00|95.07|94.99|94.92|94.84|95.12|95.04|94.92|94.84|2498
1621430100000|2021-05-19 13:15:00|94.87|94.79|95.07|94.99|95.22|95.14|94.87|94.79|1910
1621430400000|2021-05-19 13:20:00|95.12|95.04|95.22|95.14|95.22|95.14|95.02|94.94|1503
1621430700000|2021-05-19 13:25:00|95.27|95.19|95.17|95.09|95.32|95.24|95.17|95.09|1162
1621431000000|2021-05-19 13:30:00|95.12|95.04|95.37|95.29|95.37|95.29|94.92|94.84|3244
1621431300000|2021-05-19 13:35:00|95.32|95.24|95.07|94.99|95.37|95.29|94.97|94.89|4233
1621431600000|2021-05-19 13:40:00|95.12|95.04|94.87|94.79|95.12|95.04|94.72|94.64|9628
1621431900000|2021-05-19 13:45:00|94.97|94.84|94.92|94.84|95.12|95.04|94.77|94.69|6604
1621432200000|2021-05-19 13:50:00|94.97|94.79|94.92|94.84|95.02|94.94|94.77|94.69|2373
1621432500000|2021-05-19 13:55:00|94.87|94.79|94.92|94.84|95.07|94.94|94.77|94.69|2388
1621432800000|2021-05-19 14:00:00|94.87|94.79|94.27|94.19|94.97|94.89|94.27|94.19|7675
1621433100000|2021-05-19 14:05:00|94.32|94.14|94.22|94.14|94.37|94.29|94.07|93.99|10146
1621433400000|2021-05-19 14:10:00|94.17|94.09|94.27|94.19|94.32|94.24|94.07|93.99|9599
1621433700000|2021-05-19 14:15:00|94.22|94.14|94.52|94.44|94.57|94.49|94.02|93.94|4969
1621434000000|2021-05-19 14:20:00|94.47|94.39|94.47|94.39|94.62|94.54|94.37|94.29|7162
1621434300000|2021-05-19 14:25:00|94.52|94.44|94.87|94.79|94.87|94.79|94.52|94.44|4892
1621434600000|2021-05-19 14:30:00|94.82|94.74|94.77|94.69|94.87|94.79|94.67|94.59|2513
1621434900000|2021-05-19 14:35:00|94.72|94.64|94.47|94.39|94.82|94.74|94.47|94.39|18062
1621435200000|2021-05-19 14:40:00|94.42|94.34|94.77|94.69|94.82|94.74|94.37|94.29|2589
1621435500000|2021-05-19 14:45:00|94.72|94.64|94.77|94.69|94.82|94.74|94.67|94.59|1484
1621435800000|2021-05-19 14:50:00|94.72|94.64|94.97|94.89|94.97|94.89|94.67|94.59|3858
1621436100000|2021-05-19 14:55:00|95.02|94.94|95.12|95.04|95.17|95.04|94.92|94.84|4382
1621436400000|2021-05-19 15:00:00|95.07|94.99|95.22|95.14|95.27|95.19|95.07|94.99|9205
1621436700000|2021-05-19 15:05:00|95.17|95.09|95.42|95.34|95.47|95.39|95.17|95.09|3204
1621437000000|2021-05-19 15:10:00|95.37|95.29|95.42|95.34|95.52|95.39|95.37|95.29|2549
1621437300000|2021-05-19 15:15:00|95.47|95.39|95.37|95.29|95.47|95.39|95.37|95.29|994
1621437600000|2021-05-19 15:20:00|95.42|95.34|95.57|95.49|95.57|95.49|95.32|95.24|2494
1621437900000|2021-05-19 15:25:00|95.52|95.44|95.27|95.14|95.52|95.44|95.22|95.14|8556
1621438200000|2021-05-19 15:30:00|95.22|95.19|95.42|95.29|95.47|95.39|95.22|95.14|7470
1621438500000|2021-05-19 15:35:00|95.37|95.34|95.37|95.29|95.52|95.44|95.37|95.29|12723
1621438800000|2021-05-19 15:40:00|95.42|95.34|95.37|95.29|95.42|95.34|95.32|95.24|580
1621439100000|2021-05-19 15:45:00|95.32|95.24|95.42|95.34|95.47|95.39|95.32|95.24|1962
1621439400000|2021-05-19 15:50:00|95.47|95.39|95.42|95.34|95.52|95.44|95.42|95.34|6341
1621439700000|2021-05-19 15:55:00|95.47|95.39|95.52|95.44|95.57|95.49|95.47|95.39|781
1621440000000|2021-05-19 16:00:00|95.47|95.39|95.47|95.39|95.47|95.39|95.37|95.29|9068
1621440300000|2021-05-19 16:05:00|95.52|95.44|95.47|95.34|95.57|95.49|95.42|95.34|1016
1621440600000|2021-05-19 16:10:00|95.42|95.39|95.52|95.44|95.52|95.44|95.42|95.34|225
1621440900000|2021-05-19 16:15:00|95.57|95.49|95.67|95.54|95.67|95.54|95.57|95.49|274
1621441200000|2021-05-19 16:20:00|95.62|95.59|95.62|95.49|95.62|95.59|95.52|95.39|796
1621441500000|2021-05-19 16:25:00|95.57|95.44|95.57|95.49|95.57|95.49|95.52|95.44|573
1621441800000|2021-05-19 16:30:00|95.62|95.54|95.72|95.59|95.72|95.64|95.57|95.49|787
1621442100000|2021-05-19 16:35:00|95.67|95.64|95.72|95.64|95.77|95.64|95.62|95.54|107
1621442400000|2021-05-19 16:40:00|95.77|95.59|95.77|95.69|95.82|95.74|95.77|95.59|50
1621442700000|2021-05-19 16:45:00|95.72|95.64|95.77|95.69|95.77|95.69|95.72|95.59|394
1621443300000|2021-05-19 16:55:00|95.82|95.74|95.77|95.69|95.87|95.74|95.77|95.69|441
1621443600000|2021-05-19 17:00:00|95.82|95.74|95.87|95.74|95.87|95.79|95.82|95.74|506
1621443900000|2021-05-19 17:05:00|95.82|95.79|95.92|95.84|95.97|95.89|95.82|95.74|156
1621444200000|2021-05-19 17:10:00|95.97|95.89|95.92|95.84|95.97|95.89|95.92|95.84|52
1621444500000|2021-05-19 17:15:00|95.97|95.89|95.97|95.84|95.97|95.89|95.92|95.79|308
1621444800000|2021-05-19 17:20:00|95.92|95.89|95.87|95.79|95.97|95.89|95.87|95.79|0
1621445100000|2021-05-19 17:25:00|95.82|95.74|95.82|95.74|95.87|95.74|95.82|95.69|0
1621445400000|2021-05-19 17:30:00|95.77|95.69|95.77|95.69|95.82|95.74|95.77|95.69|55
1621445700000|2021-05-19 17:35:00|95.72|95.64|95.77|95.64|95.77|95.69|95.67|95.54|283
1621446000000|2021-05-19 17:40:00|95.72|95.69|95.77|95.64|95.77|95.69|95.72|95.59|2
1621446300000|2021-05-19 17:45:00|95.72|95.69|95.82|95.69|95.82|95.74|95.72|95.64|12
1621446600000|2021-05-19 17:50:00|95.87|95.74|95.92|95.79|95.92|95.79|95.82|95.69|95
1621446900000|2021-05-19 17:55:00|95.87|95.84|95.82|95.74|95.92|95.84|95.82|95.69|132
1621447200000|2021-05-19 18:00:00|95.92|95.69|95.72|95.64|95.97|95.89|95.62|95.49|352
1621447500000|2021-05-19 18:05:00|95.67|95.59|95.77|95.69|95.82|95.69|95.57|95.44|375
1621447800000|2021-05-19 18:10:00|95.82|95.64|95.62|95.54|95.87|95.74|95.62|95.54|373
1621448100000|2021-05-19 18:15:00|95.57|95.49|95.57|95.44|95.57|95.49|95.47|95.39|142
1621448400000|2021-05-19 18:20:00|95.62|95.49|95.97|95.84|96.02|95.89|95.62|95.44|846
1621448700000|2021-05-19 18:25:00|95.92|95.79|95.92|95.79|95.97|95.89|95.82|95.69|581
1621449000000|2021-05-19 18:30:00|95.97|95.84|95.82|95.69|95.97|95.89|95.77|95.64|330
1621449300000|2021-05-19 18:35:00|95.77|95.74|95.72|95.59|95.82|95.74|95.67|95.59|139
1621449600000|2021-05-19 18:40:00|95.67|95.64|95.67|95.54|95.72|95.64|95.62|95.49|701
1621449900000|2021-05-19 18:45:00|95.72|95.59|95.62|95.54|95.72|95.59|95.57|95.49|33
1621450200000|2021-05-19 18:50:00|95.57|95.49|95.62|95.49|95.62|95.54|95.52|95.44|4
1621450500000|2021-05-19 18:55:00|95.57|95.44|95.57|95.44|95.67|95.59|95.52|95.44|223
1621450800000|2021-05-19 19:00:00|95.52|95.49|95.57|95.44|95.57|95.49|95.47|95.39|779
1621451100000|2021-05-19 19:05:00|95.52|95.49|95.57|95.44|95.62|95.54|95.52|95.39|1200
1621451400000|2021-05-19 19:10:00|95.62|95.49|95.62|95.49|95.67|95.54|95.57|95.49|3
1621451700000|2021-05-19 19:15:00|95.57|95.44|95.67|95.59|95.67|95.59|95.57|95.44|7
1621452000000|2021-05-19 19:20:00|95.62|95.54|95.82|95.74|95.87|95.74|95.62|95.54|39
1621452300000|2021-05-19 19:25:00|95.77|95.69|95.82|95.69|95.82|95.69|95.72|95.64|210
1621452600000|2021-05-19 19:30:00|95.77|95.64|95.67|95.54|95.82|95.64|95.62|95.54|25
1621452900000|2021-05-19 19:35:00|95.72|95.59|95.82|95.69|95.82|95.69|95.67|95.59|43
1621453200000|2021-05-19 19:40:00|95.87|95.74|95.87|95.79|95.92|95.79|95.82|95.74|13
1621453500000|2021-05-19 19:45:00|95.82|95.74|95.67|95.54|95.87|95.79|95.62|95.54|176
1621453800000|2021-05-19 19:50:00|95.72|95.59|95.87|95.74|95.92|95.74|95.72|95.59|188
1621454100000|2021-05-19 19:55:00|95.92|95.79|95.77|95.64|95.92|95.79|95.72|95.59|294
1621488900000|2021-05-20 05:35:00|96.44|95.97|96.24|95.97|96.44|95.97|96.24|95.97|276
1621489800000|2021-05-20 05:50:00|96.19|95.92|96.24|95.87|96.24|95.92|96.19|95.87|0
1621490100000|2021-05-20 05:55:00|96.19|95.92|96.24|96.02|96.24|96.02|96.19|95.92|0
1621490400000|2021-05-20 06:00:00|96.22|96.04|96.07|95.94|96.22|96.04|96.07|95.94|125
1621490700000|2021-05-20 06:05:00|96.12|95.99|96.07|95.99|96.12|96.04|96.07|95.94|41
1621491000000|2021-05-20 06:10:00|96.12|95.94|96.12|96.04|96.12|96.04|96.12|95.94|96
1621491300000|2021-05-20 06:15:00|96.17|95.99|96.17|96.09|96.22|96.14|96.17|95.99|131
1621491600000|2021-05-20 06:20:00|96.12|95.99|96.02|95.94|96.12|95.99|96.02|95.89|90
1621491900000|2021-05-20 06:25:00|96.07|95.99|96.12|96.04|96.12|96.04|96.07|95.99|43
1621492200000|2021-05-20 06:30:00|96.17|96.09|96.17|96.09|96.17|96.09|96.12|96.04|163
1621492500000|2021-05-20 06:35:00|96.12|96.04|96.12|96.04|96.12|96.04|96.07|95.99|108
1621492800000|2021-05-20 06:40:00|96.07|95.99|96.02|95.94|96.07|96.04|96.02|95.94|0
1621493100000|2021-05-20 06:45:00|96.07|95.99|96.07|95.94|96.12|95.99|96.02|95.94|312
1621493400000|2021-05-20 06:50:00|96.02|95.89|96.07|95.94|96.07|95.99|96.02|95.89|0
1621493700000|2021-05-20 06:55:00|96.02|95.99|96.02|95.89|96.02|95.99|96.02|95.89|24
1621494000000|2021-05-20 07:00:00|95.97|95.94|96.12|96.04|96.17|96.09|95.97|95.84|2358
1621494300000|2021-05-20 07:05:00|96.07|95.99|95.82|95.74|96.17|96.09|95.82|95.69|2239
1621494600000|2021-05-20 07:10:00|95.87|95.79|96.02|95.89|96.02|95.94|95.82|95.74|647
1621494900000|2021-05-20 07:15:00|95.97|95.84|95.97|95.84|96.12|96.04|95.97|95.84|773
1621495200000|2021-05-20 07:20:00|95.92|95.79|95.82|95.74|96.02|95.94|95.82|95.69|534
1621495500000|2021-05-20 07:25:00|95.87|95.79|95.82|95.74|95.92|95.84|95.77|95.64|805
1621495800000|2021-05-20 07:30:00|95.77|95.69|95.72|95.64|95.82|95.74|95.62|95.54|554
1621496100000|2021-05-20 07:35:00|95.77|95.69|95.77|95.69|95.77|95.69|95.67|95.59|568
1621496400000|2021-05-20 07:40:00|95.72|95.64|95.52|95.39|95.72|95.64|95.47|95.39|1279
1621496700000|2021-05-20 07:45:00|95.47|95.44|95.47|95.39|95.57|95.49|95.47|95.39|361
1621497000000|2021-05-20 07:50:00|95.52|95.44|95.47|95.34|95.52|95.44|95.37|95.29|442
1621497300000|2021-05-20 07:55:00|95.42|95.39|95.37|95.24|95.47|95.39|95.37|95.24|684
1621497600000|2021-05-20 08:00:00|95.32|95.19|95.12|95.04|95.37|95.24|95.07|94.99|4379
1621497900000|2021-05-20 08:05:00|95.17|95.09|95.12|95.04|95.32|95.24|95.07|94.99|805
1621498200000|2021-05-20 08:10:00|95.07|94.99|95.12|95.04|95.27|95.19|95.07|94.99|2119
1621498500000|2021-05-20 08:15:00|95.17|95.09|95.32|95.19|95.42|95.34|95.17|95.09|1579
1621498800000|2021-05-20 08:20:00|95.27|95.24|95.12|95.04|95.32|95.24|95.07|94.99|2454
1621499100000|2021-05-20 08:25:00|95.17|95.09|95.02|94.89|95.17|95.09|94.92|94.84|4294
1621499400000|2021-05-20 08:30:00|94.97|94.94|94.97|94.89|95.12|95.04|94.92|94.84|3237
1621499700000|2021-05-20 08:35:00|95.02|94.84|94.97|94.89|95.07|94.94|94.82|94.74|2019
1621500000000|2021-05-20 08:40:00|95.02|94.84|94.82|94.74|95.07|94.99|94.82|94.74|483
1621500300000|2021-05-20 08:45:00|94.87|94.79|94.77|94.64|94.87|94.79|94.72|94.64|870
1621500600000|2021-05-20 08:50:00|94.72|94.69|94.77|94.69|94.82|94.74|94.67|94.59|2053
1621500900000|2021-05-20 08:55:00|94.82|94.74|94.82|94.74|94.82|94.74|94.67|94.59|1750
1621501200000|2021-05-20 09:00:00|94.77|94.69|94.87|94.79|94.92|94.84|94.77|94.69|6975
1621501500000|2021-05-20 09:05:00|94.92|94.84|95.12|95.04|95.12|95.04|94.87|94.84|619
1621501800000|2021-05-20 09:10:00|95.17|95.09|95.12|95.04|95.17|95.09|95.07|94.99|456
1621502100000|2021-05-20 09:15:00|95.17|95.09|95.07|94.99|95.17|95.09|94.97|94.89|1127
1621502400000|2021-05-20 09:20:00|95.02|94.94|94.87|94.74|95.02|94.94|94.82|94.74|2803
1621502700000|2021-05-20 09:25:00|94.82|94.79|94.82|94.74|94.92|94.84|94.72|94.64|4466
1621503000000|2021-05-20 09:30:00|94.87|94.79|94.87|94.79|94.97|94.89|94.82|94.74|1367
1621503300000|2021-05-20 09:35:00|94.92|94.84|94.92|94.84|94.97|94.89|94.87|94.79|3045
1621503600000|2021-05-20 09:40:00|94.97|94.79|95.12|95.04|95.12|95.04|94.97|94.79|1167
1621503900000|2021-05-20 09:45:00|95.07|94.99|95.27|95.19|95.27|95.19|95.07|94.99|681
1621504200000|2021-05-20 09:50:00|95.32|95.14|95.27|95.19|95.32|95.24|95.17|95.09|18683
1621504500000|2021-05-20 09:55:00|95.22|95.14|95.32|95.24|95.32|95.24|95.17|95.09|1325
1621504800000|2021-05-20 10:00:00|95.27|95.19|95.22|95.14|95.32|95.24|95.17|95.09|1817
1621505100000|2021-05-20 10:05:00|95.27|95.19|95.32|95.24|95.37|95.24|95.27|95.14|556
1621505400000|2021-05-20 10:10:00|95.37|95.19|95.32|95.19|95.37|95.24|95.27|95.19|3371
1621505700000|2021-05-20 10:15:00|95.27|95.14|95.22|95.14|95.32|95.19|95.17|95.09|433
1621506000000|2021-05-20 10:20:00|95.27|95.19|95.37|95.29|95.37|95.29|95.22|95.14|1022
1621506300000|2021-05-20 10:25:00|95.42|95.34|95.42|95.34|95.47|95.39|95.37|95.29|300
1621506600000|2021-05-20 10:30:00|95.37|95.29|95.37|95.29|95.37|95.29|95.32|95.24|92
1621506900000|2021-05-20 10:35:00|95.32|95.24|95.27|95.19|95.37|95.24|95.22|95.14|114
1621507200000|2021-05-20 10:40:00|95.22|95.14|95.27|95.19|95.37|95.24|95.22|95.14|526
1621507500000|2021-05-20 10:45:00|95.22|95.14|95.27|95.19|95.32|95.24|95.22|95.14|5113
1621507800000|2021-05-20 10:50:00|95.22|95.14|95.37|95.29|95.37|95.29|95.22|95.14|1664
1621508100000|2021-05-20 10:55:00|95.42|95.34|95.32|95.24|95.42|95.34|95.27|95.19|239
1621508400000|2021-05-20 11:00:00|95.37|95.19|95.42|95.34|95.42|95.34|95.27|95.14|745
1621508700000|2021-05-20 11:05:00|95.37|95.29|95.32|95.19|95.42|95.34|95.27|95.19|551
1621509000000|2021-05-20 11:10:00|95.27|95.24|95.22|95.14|95.32|95.24|95.17|95.09|760
1621509300000|2021-05-20 11:15:00|95.27|95.19|95.47|95.39|95.52|95.44|95.27|95.14|360
1621509600000|2021-05-20 11:20:00|95.42|95.34|95.57|95.44|95.57|95.49|95.42|95.34|356
1621509900000|2021-05-20 11:25:00|95.52|95.49|95.52|95.44|95.62|95.54|95.47|95.39|652
1621510200000|2021-05-20 11:30:00|95.47|95.39|95.47|95.39|95.52|95.44|95.47|95.39|220
1621510500000|2021-05-20 11:35:00|95.42|95.34|95.42|95.34|95.47|95.39|95.42|95.29|289
1621510800000|2021-05-20 11:40:00|95.47|95.39|95.52|95.44|95.52|95.44|95.42|95.39|201
1621511100000|2021-05-20 11:45:00|95.47|95.39|95.52|95.44|95.52|95.44|95.47|95.39|186
1621511400000|2021-05-20 11:50:00|95.57|95.49|95.62|95.54|95.62|95.54|95.52|95.44|238
1621511700000|2021-05-20 11:55:00|95.67|95.59|95.67|95.59|95.67|95.59|95.62|95.54|458
1621512000000|2021-05-20 12:00:00|95.62|95.54|95.72|95.64|95.77|95.69|95.62|95.54|787
1621512300000|2021-05-20 12:05:00|95.67|95.59|95.77|95.69|95.77|95.69|95.67|95.59|949
1621512600000|2021-05-20 12:10:00|95.72|95.64|95.77|95.69|95.77|95.69|95.67|95.59|380
1621512900000|2021-05-20 12:15:00|95.72|95.64|95.67|95.59|95.77|95.69|95.62|95.54|735
1621513200000|2021-05-20 12:20:00|95.62|95.54|95.67|95.54|95.67|95.59|95.62|95.54|145
1621513500000|2021-05-20 12:25:00|95.62|95.59|95.72|95.59|95.72|95.64|95.62|95.54|232
1621513800000|2021-05-20 12:30:00|95.67|95.64|95.72|95.64|95.77|95.64|95.62|95.49|2619
1621514100000|2021-05-20 12:35:00|95.77|95.59|95.82|95.74|95.82|95.74|95.67|95.59|342
1621514400000|2021-05-20 12:40:00|95.87|95.79|95.77|95.69|95.87|95.79|95.77|95.69|258
1621514700000|2021-05-20 12:45:00|95.72|95.64|95.77|95.69|95.82|95.74|95.72|95.64|1518
1621515000000|2021-05-20 12:50:00|95.82|95.64|95.82|95.74|95.87|95.79|95.72|95.64|2619
1621515300000|2021-05-20 12:55:00|95.87|95.69|95.67|95.59|95.87|95.79|95.62|95.54|6296
1621515600000|2021-05-20 13:00:00|95.62|95.54|95.47|95.39|95.62|95.54|95.47|95.34|4325
1621515900000|2021-05-20 13:05:00|95.52|95.44|95.52|95.44|95.62|95.54|95.47|95.39|1502
1621516200000|2021-05-20 13:10:00|95.57|95.49|95.62|95.54|95.67|95.54|95.57|95.49|704
1621516500000|2021-05-20 13:15:00|95.67|95.59|95.57|95.49|95.67|95.59|95.57|95.49|712
1621516800000|2021-05-20 13:20:00|95.52|95.44|95.52|95.44|95.57|95.49|95.52|95.44|868
1621517100000|2021-05-20 13:25:00|95.57|95.49|95.57|95.49|95.62|95.54|95.52|95.44|1160
1621517400000|2021-05-20 13:30:00|95.52|95.44|95.22|95.14|95.57|95.49|95.22|95.14|2230
1621517700000|2021-05-20 13:35:00|95.17|95.09|95.02|94.94|95.27|95.19|95.02|94.94|3550
1621518000000|2021-05-20 13:40:00|95.07|94.89|95.07|94.99|95.12|95.04|94.97|94.89|2455
1621518300000|2021-05-20 13:45:00|95.02|94.94|95.17|95.09|95.22|95.14|94.97|94.89|6493
1621518600000|2021-05-20 13:50:00|95.22|95.14|95.17|95.09|95.27|95.14|95.02|94.94|3057
1621518900000|2021-05-20 13:55:00|95.22|95.14|95.47|95.34|95.47|95.39|95.17|95.09|1174
1621519200000|2021-05-20 14:00:00|95.42|95.39|95.42|95.29|95.42|95.39|95.27|95.19|3926
1621519500000|2021-05-20 14:05:00|95.37|95.34|95.17|95.04|95.42|95.34|95.12|95.04|2263
1621519800000|2021-05-20 14:10:00|95.12|95.09|95.22|95.14|95.27|95.19|95.12|95.04|1201
1621520100000|2021-05-20 14:15:00|95.27|95.19|95.32|95.24|95.32|95.24|95.12|95.04|1354
1621520400000|2021-05-20 14:20:00|95.27|95.19|95.42|95.34|95.47|95.34|95.27|95.19|1924
1621520700000|2021-05-20 14:25:00|95.47|95.39|95.57|95.49|95.57|95.49|95.42|95.34|1115
1621521000000|2021-05-20 14:30:00|95.52|95.44|95.47|95.39|95.57|95.49|95.47|95.39|1126
1621521300000|2021-05-20 14:35:00|95.42|95.34|95.42|95.29|95.42|95.34|95.32|95.24|146
1621521600000|2021-05-20 14:40:00|95.37|95.34|95.62|95.54|95.62|95.54|95.37|95.34|636
1621521900000|2021-05-20 14:45:00|95.57|95.49|95.47|95.39|95.67|95.59|95.47|95.39|4502
1621522200000|2021-05-20 14:50:00|95.52|95.44|95.42|95.34|95.52|95.44|95.42|95.29|1979
1621522500000|2021-05-20 14:55:00|95.47|95.39|95.52|95.44|95.52|95.44|95.37|95.29|2541
1621522800000|2021-05-20 15:00:00|95.57|95.49|95.62|95.54|95.67|95.59|95.52|95.44|3012
1621523100000|2021-05-20 15:05:00|95.67|95.59|95.47|95.39|95.67|95.59|95.47|95.39|5856
1621523400000|2021-05-20 15:10:00|95.52|95.44|95.37|95.29|95.52|95.44|95.37|95.29|4610
1621523700000|2021-05-20 15:15:00|95.42|95.34|95.47|95.39|95.52|95.44|95.37|95.29|6962
1621524000000|2021-05-20 15:20:00|95.52|95.34|95.47|95.39|95.57|95.49|95.47|95.34|5421
1621524300000|2021-05-20 15:25:00|95.52|95.44|95.52|95.44|95.57|95.49|95.52|95.44|4399
1621524600000|2021-05-20 15:30:00|95.57|95.49|95.77|95.69|95.77|95.69|95.57|95.44|3409
1621524900000|2021-05-20 15:35:00|95.82|95.74|95.87|95.79|95.87|95.79|95.77|95.69|3153
1621525200000|2021-05-20 15:40:00|95.82|95.74|95.97|95.89|95.97|95.89|95.82|95.74|2778
1621525500000|2021-05-20 15:45:00|96.02|95.94|96.07|95.94|96.07|95.94|95.97|95.94|986
1621525800000|2021-05-20 15:50:00|96.02|95.99|95.87|95.79|96.02|95.99|95.77|95.69|9260
1621526100000|2021-05-20 15:55:00|95.92|95.84|95.67|95.59|95.92|95.84|95.62|95.54|2834
1621526400000|2021-05-20 16:00:00|95.72|95.54|95.57|95.49|95.72|95.54|95.52|95.44|2530
1621526700000|2021-05-20 16:05:00|||||||||605
1621527000000|2021-05-20 16:10:00|95.52|95.44|95.52|95.44|95.52|95.49|95.52|95.44|602
1621527300000|2021-05-20 16:15:00|95.57|95.49|95.62|95.54|95.62|95.54|95.57|95.49|2316
1621527600000|2021-05-20 16:20:00|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.44|667
1621527900000|2021-05-20 16:25:00|95.52|95.44|95.52|95.39|95.57|95.49|95.52|95.39|377
1621528200000|2021-05-20 16:30:00|95.57|95.44|95.52|95.44|95.57|95.49|95.52|95.44|203
1621528500000|2021-05-20 16:35:00|95.47|95.39|95.42|95.34|95.52|95.44|95.37|95.29|522
1621528800000|2021-05-20 16:40:00|95.47|95.39|95.37|95.24|95.47|95.39|95.37|95.24|290
1621529100000|2021-05-20 16:45:00|95.42|95.29|95.42|95.34|95.42|95.34|95.37|95.29|386
1621529700000|2021-05-20 16:55:00||95.29||95.34||95.34||95.29|17
1621530000000|2021-05-20 17:00:00|95.47|95.39|95.42|95.34|95.47|95.39|95.42|95.34|166
1621530300000|2021-05-20 17:05:00|95.47|95.39|95.47|95.39|95.47|95.39|95.47|95.34|0
1621530600000|2021-05-20 17:10:00|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.39|282
1621530900000|2021-05-20 17:15:00|95.57|95.39|95.57|95.49|95.57|95.49|95.52|95.39|735
1621531200000|2021-05-20 17:20:00||95.44||95.44||95.49||95.44|0
1621531500000|2021-05-20 17:25:00|95.52|95.49|95.57|95.49|95.57|95.49|95.52|95.44|0
1621531800000|2021-05-20 17:30:00||95.44||95.49||95.49||95.44|0
1621532100000|2021-05-20 17:35:00||95.44||95.49||95.49||95.44|0
1621532400000|2021-05-20 17:40:00||95.44||95.44||95.49||95.44|71
1621532700000|2021-05-20 17:45:00||95.49||95.49||95.49||95.44|0
1621533000000|2021-05-20 17:50:00|95.52|95.44|95.47|95.39|95.57|95.49|95.42|95.34|67
1621533300000|2021-05-20 17:55:00|95.52|95.34|95.52|95.44|95.52|95.44|95.52|95.34|2
1621533600000|2021-05-20 18:00:00|95.57|95.49|95.57|95.44|95.57|95.49|95.57|95.44|4
1621533900000|2021-05-20 18:05:00|95.52|95.49|95.57|95.49|95.57|95.49|95.52|95.44|34
1621534200000|2021-05-20 18:10:00||95.44||95.49||95.49||95.44|82
1621534500000|2021-05-20 18:15:00|95.62|95.54|95.62|95.49|95.62|95.54|95.57|95.44|387
1621534800000|2021-05-20 18:20:00|95.67|95.54|95.67|95.54|95.67|95.59|95.62|95.54|55
1621535100000|2021-05-20 18:25:00|95.62|95.59|95.72|95.59|95.72|95.64|95.62|95.54|25
1621535400000|2021-05-20 18:30:00|95.67|95.64|95.67|95.59|95.72|95.64|95.67|95.59|0
1621535700000|2021-05-20 18:35:00|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.59|0
1621536000000|2021-05-20 18:40:00||95.59||95.64||95.64||95.59|0
1621536300000|2021-05-20 18:45:00|95.67|95.59|95.72|95.64|95.72|95.64|95.67|95.59|0
1621536600000|2021-05-20 18:50:00||95.59||95.64||95.64||95.59|24
1621536900000|2021-05-20 18:55:00|95.67|95.59|95.72|95.59|95.72|95.64|95.67|95.59|1
1621537200000|2021-05-20 19:00:00|95.67|95.54|95.72|95.64|95.72|95.64|95.62|95.54|112
1621537500000|2021-05-20 19:05:00|95.67|95.59|95.72|95.59|95.72|95.64|95.67|95.59|171
1621537800000|2021-05-20 19:10:00|95.77|95.64|95.77|95.69|95.87|95.74|95.77|95.64|113
1621538100000|2021-05-20 19:15:00|95.82|95.74|95.87|95.79|95.87|95.79|95.82|95.69|13
1621538400000|2021-05-20 19:20:00|95.92|95.74|95.97|95.89|95.97|95.89|95.92|95.74|41
1621538700000|2021-05-20 19:25:00|96.02|95.94|96.02|95.89|96.07|95.94|95.97|95.89|115
1621539000000|2021-05-20 19:30:00|95.97|95.94|95.92|95.79|96.02|95.94|95.92|95.79|118
1621539300000|2021-05-20 19:35:00|95.87|95.84|95.87|95.74|95.92|95.84|95.87|95.74|4
1621539600000|2021-05-20 19:40:00|95.82|95.79|95.82|95.74|95.82|95.79|95.77|95.69|0
1621539900000|2021-05-20 19:45:00|95.87|95.69|95.67|95.59|95.87|95.69|95.67|95.59|16
1621540200000|2021-05-20 19:50:00|95.72|95.54|95.62|95.54|95.72|95.59|95.62|95.49|42
1621540500000|2021-05-20 19:55:00|95.52|95.49|95.57|95.49|95.57|95.49|95.52|95.39|180
1621577100000|2021-05-21 06:05:00|95.77|95.64|95.72|95.59|95.77|95.64|95.72|95.59|0
1621577400000|2021-05-21 06:10:00||95.64||95.64||95.64||95.59|21
1621577700000|2021-05-21 06:15:00|95.77|95.59|95.67|95.54|95.77|95.59|95.67|95.54|27
1621578000000|2021-05-21 06:20:00|95.72|95.59|95.67|95.59|95.72|95.64|95.67|95.54|3
1621578300000|2021-05-21 06:25:00|95.62|95.54|95.67|95.59|95.67|95.59|95.62|95.54|4
1621578600000|2021-05-21 06:30:00|95.72|95.64|95.72|95.64|95.77|95.64|95.67|95.59|1
1621578900000|2021-05-21 06:35:00||95.59||95.64||95.64||95.59|0
1621579200000|2021-05-21 06:40:00|95.77|95.59|95.72|95.59|95.77|95.59|95.72|95.59|2
1621579500000|2021-05-21 06:45:00|95.67|95.64|95.67|95.59|95.72|95.64|95.67|95.54|14
1621579800000|2021-05-21 06:50:00|95.72|95.54|95.67|95.54|95.72|95.54|95.67|95.54|9
1621580100000|2021-05-21 06:55:00|95.62|95.59|95.67|95.54|95.67|95.59|95.62|95.49|1399
1621580400000|2021-05-21 07:00:00|95.72|95.59|95.72|95.64|95.92|95.84|95.62|95.54|4064
1621580700000|2021-05-21 07:05:00|95.67|95.59|95.77|95.64|95.87|95.79|95.62|95.54|971
1621581000000|2021-05-21 07:10:00|95.72|95.69|95.92|95.79|95.92|95.84|95.72|95.64|435
1621581300000|2021-05-21 07:15:00|95.97|95.84|96.07|95.99|96.17|96.04|95.97|95.84|3340
1621581600000|2021-05-21 07:20:00|96.12|96.04|96.07|95.99|96.12|96.04|96.02|95.94|891
1621581900000|2021-05-21 07:25:00|96.12|96.04|96.17|96.09|96.32|96.24|96.07|95.99|972
1621582200000|2021-05-21 07:30:00|96.12|96.04|95.77|95.69|96.17|96.09|95.77|95.69|4431
1621582500000|2021-05-21 07:35:00|95.72|95.64|95.62|95.54|95.77|95.69|95.57|95.49|4345
1621582800000|2021-05-21 07:40:00|95.57|95.49|95.62|95.54|95.67|95.59|95.42|95.34|3240
1621583100000|2021-05-21 07:45:00|95.67|95.59|95.52|95.44|95.67|95.59|95.52|95.44|1493
1621583400000|2021-05-21 07:50:00|95.57|95.49|95.62|95.54|95.62|95.54|95.52|95.44|1040
1621583700000|2021-05-21 07:55:00|95.57|95.49|95.47|95.39|95.67|95.59|95.47|95.39|8202
1621584000000|2021-05-21 08:00:00|95.52|95.34|95.52|95.44|95.62|95.49|95.42|95.34|1800
1621584300000|2021-05-21 08:05:00|95.47|95.39|95.62|95.54|95.62|95.54|95.37|95.29|1888
1621584600000|2021-05-21 08:10:00|95.57|95.49|95.67|95.59|95.67|95.59|95.47|95.39|959
1621584900000|2021-05-21 08:15:00|95.62|95.54|95.62|95.54|95.72|95.64|95.57|95.49|1260
1621585200000|2021-05-21 08:20:00|95.57|95.49|95.62|95.54|95.62|95.54|95.47|95.39|820
1621585500000|2021-05-21 08:25:00|95.57|95.49|95.62|95.49|95.72|95.64|95.57|95.49|2695
1621585800000|2021-05-21 08:30:00|95.67|95.54|95.72|95.64|95.82|95.74|95.62|95.54|671
1621586100000|2021-05-21 08:35:00|95.77|95.69|95.72|95.64|95.82|95.74|95.72|95.64|8446
1621586400000|2021-05-21 08:40:00|95.77|95.69|95.92|95.84|95.97|95.84|95.72|95.69|752
1621586700000|2021-05-21 08:45:00|95.97|95.89|95.92|95.84|96.02|95.94|95.87|95.79|631
1621587000000|2021-05-21 08:50:00|95.87|95.79|95.87|95.79|95.97|95.89|95.87|95.79|487
1621587300000|2021-05-21 08:55:00|95.82|95.74|95.82|95.74|95.87|95.74|95.77|95.69|651
1621587600000|2021-05-21 09:00:00|95.87|95.79|95.92|95.84|95.97|95.89|95.87|95.79|1350
1621587900000|2021-05-21 09:05:00|95.97|95.89|95.82|95.74|95.97|95.89|95.82|95.74|743
1621588200000|2021-05-21 09:10:00|95.87|95.79|95.77|95.69|95.87|95.79|95.77|95.69|337
1621588500000|2021-05-21 09:15:00|95.82|95.74|95.72|95.64|95.82|95.74|95.67|95.59|380
1621588800000|2021-05-21 09:20:00|95.67|95.59|95.72|95.64|95.77|95.69|95.67|95.59|6305
1621589100000|2021-05-21 09:25:00|95.77|95.69|95.87|95.79|95.87|95.79|95.72|95.64|163
1621589400000|2021-05-21 09:30:00|95.82|95.74|95.77|95.69|95.87|95.79|95.77|95.69|545
1621589700000|2021-05-21 09:35:00|95.82|95.74|95.87|95.79|95.87|95.79|95.77|95.69|5822
1621590000000|2021-05-21 09:40:00|95.92|95.84|95.97|95.89|96.02|95.94|95.92|95.84|2520
1621590300000|2021-05-21 09:45:00|96.02|95.94|96.07|95.99|96.07|95.99|95.92|95.84|2023
1621590600000|2021-05-21 09:50:00|96.12|96.04|96.17|96.09|96.32|96.24|96.07|96.04|15081
1621590900000|2021-05-21 09:55:00|96.22|96.14|96.12|96.04|96.22|96.14|96.07|95.99|13487
1621591200000|2021-05-21 10:00:00|96.07|95.99|96.27|96.19|96.27|96.19|96.07|95.99|4249
1621591500000|2021-05-21 10:05:00|96.32|96.14|96.32|96.24|96.42|96.34|96.27|96.14|4463
1621591800000|2021-05-21 10:10:00|96.37|96.29|96.42|96.34|96.47|96.39|96.32|96.24|1264
1621592100000|2021-05-21 10:15:00|96.37|96.29|96.52|96.44|96.52|96.44|96.37|96.29|1548
1621592400000|2021-05-21 10:20:00|96.57|96.49|96.52|96.44|96.62|96.49|96.47|96.39|1731
1621592700000|2021-05-21 10:25:00|96.57|96.49|96.47|96.39|96.62|96.54|96.42|96.34|1703
1621593000000|2021-05-21 10:30:00|96.42|96.34|96.42|96.34|96.47|96.39|96.37|96.29|2863
1621593300000|2021-05-21 10:35:00|96.47|96.39|96.47|96.39|96.52|96.44|96.42|96.34|3948
1621593600000|2021-05-21 10:40:00|96.42|96.34|96.27|96.19|96.42|96.34|96.27|96.14|2681
1621593900000|2021-05-21 10:45:00|96.32|96.24|96.42|96.34|96.47|96.39|96.27|96.19|2441
1621594200000|2021-05-21 10:50:00|96.37|96.29|96.42|96.29|96.52|96.44|96.37|96.24|3927
1621594500000|2021-05-21 10:55:00|96.47|96.34|96.27|96.19|96.47|96.39|96.27|96.19|9023
1621594800000|2021-05-21 11:00:00|96.32|96.24|96.27|96.19|96.37|96.29|96.17|96.09|2012
1621595100000|2021-05-21 11:05:00|96.32|96.24|96.27|96.19|96.37|96.29|96.27|96.19|465
1621595400000|2021-05-21 11:10:00|96.32|96.14|96.17|96.04|96.32|96.19|96.12|96.04|626
1621595700000|2021-05-21 11:15:00|96.22|96.09|96.17|96.09|96.27|96.19|96.17|96.09|2977
1621596000000|2021-05-21 11:20:00|96.12|96.04|96.17|96.09|96.17|96.09|96.07|95.94|15250
1621596300000|2021-05-21 11:25:00|96.22|96.14|96.32|96.24|96.32|96.24|96.17|96.09|136
1621596600000|2021-05-21 11:30:00|96.27|96.19|96.32|96.24|96.37|96.29|96.27|96.19|640
1621596900000|2021-05-21 11:35:00|96.37|96.29|96.37|96.29|96.37|96.29|96.32|96.24|181
1621597200000|2021-05-21 11:40:00|96.42|96.34|96.47|96.39|96.52|96.44|96.37|96.29|3350
1621597500000|2021-05-21 11:45:00|96.52|96.34|96.42|96.34|96.52|96.34|96.42|96.34|241
1621597800000|2021-05-21 11:50:00|96.47|96.39|96.57|96.49|96.57|96.49|96.42|96.34|460
1621598100000|2021-05-21 11:55:00|96.62|96.54|96.62|96.54|96.67|96.54|96.57|96.49|634
1621598400000|2021-05-21 12:00:00|96.57|96.49|96.62|96.54|96.62|96.54|96.52|96.44|968
1621598700000|2021-05-21 12:05:00|96.67|96.59|96.77|96.69|96.77|96.69|96.67|96.54|1002
1621599000000|2021-05-21 12:10:00|96.82||96.77||96.82||96.77||447
1621599300000|2021-05-21 12:15:00|96.72|96.64|96.62|96.54|96.72|96.64|96.62|96.54|1026
1621599600000|2021-05-21 12:20:00|96.67|96.59|96.52|96.44|96.67|96.59|96.47|96.39|2524
1621599900000|2021-05-21 12:25:00|96.47|96.39|96.42|96.34|96.57|96.49|96.42|96.34|631
1621600200000|2021-05-21 12:30:00|96.47|96.39|96.37|96.29|96.47|96.39|96.37|96.29|312
1621600500000|2021-05-21 12:35:00|96.42|96.34|96.37|96.29|96.47|96.39|96.37|96.29|518
1621600800000|2021-05-21 12:40:00|96.42|96.34|96.47|96.34|96.47|96.39|96.37|96.29|128
1621601100000|2021-05-21 12:45:00|96.42|96.39|96.52|96.44|96.52|96.44|96.42|96.34|530
1621601400000|2021-05-21 12:50:00|96.47|96.39|96.47|96.39|96.47|96.44|96.42|96.34|567
1621601700000|2021-05-21 12:55:00|96.42|96.34|96.42|96.34|96.47|96.39|96.42|96.34|648
1621602000000|2021-05-21 13:00:00|96.47|96.39|96.37|96.29|96.47|96.39|96.37|96.29|458
1621602300000|2021-05-21 13:05:00|96.32|96.24|96.37|96.29|96.37|96.29|96.32|96.24|2616
1621602600000|2021-05-21 13:10:00|96.42|96.34|96.42|96.34|96.47|96.39|96.42|96.29|580
1621602900000|2021-05-21 13:15:00|96.37|96.29|96.27|96.14|96.37|96.29|96.22|96.14|962
1621603200000|2021-05-21 13:20:00|96.32|96.19|96.37|96.29|96.37|96.29|96.32|96.14|683
1621603500000|2021-05-21 13:25:00|96.42|96.24|96.42|96.34|96.42|96.34|96.37|96.24|443
1621603800000|2021-05-21 13:30:00|96.47|96.39|96.47|96.39|96.52|96.44|96.37|96.29|1979
1621604100000|2021-05-21 13:35:00|96.42|96.34|96.32|96.24|96.52|96.44|96.22|96.14|7024
1621604400000|2021-05-21 13:40:00|96.37|96.29|96.32|96.24|96.47|96.34|96.32|96.24|9526
1621604700000|2021-05-21 13:45:00|96.37|96.29|96.37|96.29|96.47|96.39|96.27|96.19|6555
1621605000000|2021-05-21 13:50:00|96.32|96.24|96.47|96.39|96.57|96.49|96.32|96.24|3386
1621605300000|2021-05-21 13:55:00|96.52|96.44|96.37|96.24|96.52|96.44|96.37|96.24|3143
1621605600000|2021-05-21 14:00:00|96.32|96.29|96.22|96.14|96.37|96.29|96.17|96.09|1415
1621605900000|2021-05-21 14:05:00|96.27|96.19|96.37|96.29|96.42|96.34|96.22|96.09|15835
1621606200000|2021-05-21 14:10:00|96.32|96.24|96.27|96.19|96.37|96.29|96.22|96.14|2072
1621606500000|2021-05-21 14:15:00|96.32|96.24|96.42|96.29|96.42|96.34|96.27|96.19|3965
1621606800000|2021-05-21 14:20:00|96.47|96.34|96.32|96.24|96.47|96.39|96.32|96.24|1749
1621607100000|2021-05-21 14:25:00|96.37|96.29|96.47|96.39|96.52|96.44|96.37|96.29|272
1621607400000|2021-05-21 14:30:00|96.42|96.34|96.67|96.59|96.67|96.59|96.42|96.34|6422
1621607700000|2021-05-21 14:35:00|96.62|96.54|96.62|96.54|96.72|96.64|96.62|96.54|2087
1621608000000|2021-05-21 14:40:00|96.67|96.59|96.62|96.54|96.77|96.69|96.57|96.49|3526
1621608300000|2021-05-21 14:45:00|96.67|96.59|96.67|96.59|96.72|96.64|96.62|96.54|1111
1621608600000|2021-05-21 14:50:00|96.72|96.64|96.77|96.64|96.87|96.74|96.67|96.59|2476
1621608900000|2021-05-21 14:55:00|96.82|96.69|96.82|96.69|96.82|96.74|96.77|96.69|1069
1621609200000|2021-05-21 15:00:00|96.77|96.74|96.77|96.69|96.82|96.74|96.77|96.69|1808
1621609500000|2021-05-21 15:05:00|96.82|96.74|96.77|96.69|96.82|96.74|96.77|96.69|980
1621609800000|2021-05-21 15:10:00|96.82|96.74|96.72|96.59|96.82|96.74|96.67|96.59|1196
1621610100000|2021-05-21 15:15:00|96.67|96.64|96.82|96.74|96.82|96.74|96.67|96.59|3321
1621610400000|2021-05-21 15:20:00|96.77|96.69|96.77|96.69|96.82|96.74|96.77|96.69|10325
1621610700000|2021-05-21 15:25:00|96.82|96.74|96.82|96.74|96.87|96.79|96.67|96.59|9411
1621611000000|2021-05-21 15:30:00|96.87|96.79|96.82|96.74|96.92|96.84|96.82|96.74|12736
1621611300000|2021-05-21 15:35:00|96.77|96.69|96.67|96.54|96.82|96.74|96.62|96.54|3948
1621611600000|2021-05-21 15:40:00|96.62|96.59|96.62|96.54|96.67|96.59|96.57|96.49|2395
1621611900000|2021-05-21 15:45:00|96.67|96.59|96.62|96.54|96.67|96.59|96.62|96.54|2038
1621612200000|2021-05-21 15:50:00|96.67|96.59|96.47|96.39|96.67|96.59|96.47|96.39|1569
1621612500000|2021-05-21 15:55:00|96.52|96.44|96.52|96.44|96.52|96.44|96.47|96.39|885
1621612800000|2021-05-21 16:00:00|96.47|96.39|96.57|96.44|96.57|96.49|96.47|96.39|198
1621613100000|2021-05-21 16:05:00|96.52|96.49|96.42|96.34|96.57|96.49|96.42|96.34|503
1621613400000|2021-05-21 16:10:00|96.47|96.39|96.52|96.44|96.57|96.44|96.47|96.34|42
1621613700000|2021-05-21 16:15:00|96.57||96.52||96.57||96.52||1
1621614000000|2021-05-21 16:20:00|96.57|96.49|96.57|96.44|96.57|96.49|96.52|96.44|40
1621614300000|2021-05-21 16:25:00|96.62|96.49|96.57|96.49|96.62|96.54|96.57|96.44|180
1621614600000|2021-05-21 16:30:00|96.52|96.44|96.52|96.44|96.52|96.44|96.47|96.39|355
1621614900000|2021-05-21 16:35:00|96.47|96.39|96.47|96.39|96.52|96.44|96.47|96.39|100
1621615200000|2021-05-21 16:40:00|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.44|352
1621615500000|2021-05-21 16:45:00|96.47|96.39|96.52|96.44|96.52|96.44|96.47|96.39|346
1621615800000|2021-05-21 16:50:00|96.47|96.39|96.47|96.39|96.47|96.39|96.47|96.39|51
1621616100000|2021-05-21 16:55:00|96.37|96.29|96.47|96.39|96.47|96.39|96.37|96.29|374
1621616400000|2021-05-21 17:00:00|96.52|96.44|96.62|96.49|96.62|96.49|96.47|96.44|485
1621616700000|2021-05-21 17:05:00|96.57|96.54|96.57|96.49|96.67|96.54|96.57|96.49|403
1621617000000|2021-05-21 17:10:00|96.62|96.54|96.57|96.49|96.62|96.54|96.57|96.49|10
1621617300000|2021-05-21 17:15:00|96.62|96.54|96.62|96.49|96.62|96.54|96.62|96.49|36
1621617600000|2021-05-21 17:20:00|96.67|96.54|96.67|96.59|96.72|96.64|96.67|96.49|74
1621617900000|2021-05-21 17:25:00|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.59|3
1621618200000|2021-05-21 17:30:00|96.77|96.59|96.77|96.69|96.77|96.69|96.77|96.59|2
1621618500000|2021-05-21 17:35:00||96.64||96.64||96.69||96.64|127
1621618800000|2021-05-21 17:40:00|96.72|96.59|96.72|96.59|96.77|96.64|96.72|96.59|72
1621619100000|2021-05-21 17:45:00|96.77|96.64|96.77|96.64|96.77|96.69|96.72|96.59|1193
1621619400000|2021-05-21 17:50:00|96.72||96.72||96.77||96.72||0
1621619700000|2021-05-21 17:55:00|96.77|96.69|96.77|96.64|96.77|96.69|96.77|96.64|92
1621620000000|2021-05-21 18:00:00|96.72|96.69|96.77|96.69|96.77|96.69|96.72|96.64|169
1621620300000|2021-05-21 18:05:00|96.82|96.74|96.87|96.79|96.87|96.79|96.82|96.69|105
1621620600000|2021-05-21 18:10:00|96.92|96.74|96.92|96.79|96.97|96.84|96.92|96.74|250
1621620900000|2021-05-21 18:15:00|96.87|96.84|96.87|96.79|96.92|96.84|96.87|96.79|60
1621621200000|2021-05-21 18:20:00|96.82|96.74|96.87|96.74|96.87|96.79|96.82|96.74|29
1621621500000|2021-05-21 18:25:00|96.82|96.79|96.82|96.74|96.87|96.79|96.82|96.74|0
1621621800000|2021-05-21 18:30:00|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.74|103
1621622100000|2021-05-21 18:35:00|96.82|96.74|96.82|96.74|96.87|96.79|96.77|96.69|62
1621622400000|2021-05-21 18:40:00||96.69||96.74||96.74||96.69|0
1621622700000|2021-05-21 18:45:00|96.87|96.79|96.92|96.84|96.92|96.84|96.87|96.79|19
1621623000000|2021-05-21 18:50:00|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.84|5
1621623300000|2021-05-21 18:55:00||96.84||96.84||96.89||96.84|0
1621623600000|2021-05-21 19:00:00|96.92|96.79|96.87|96.79|96.92|96.79|96.82|96.74|185
1621623900000|2021-05-21 19:05:00|96.92|96.84|96.87|96.74|96.92|96.84|96.87|96.74|352
1621624200000|2021-05-21 19:10:00|96.92|96.79|96.92|96.84|96.92|96.84|96.92|96.79|44
1621624500000|2021-05-21 19:15:00|96.97|96.89|96.92|96.84|96.97|96.89|96.92|96.84|175
1621624800000|2021-05-21 19:20:00|96.97|96.79|96.92|96.84|96.97|96.84|96.87|96.79|209
1621625100000|2021-05-21 19:25:00|96.87|96.79|96.92|96.84|96.97|96.84|96.87|96.79|125
1621625400000|2021-05-21 19:30:00|96.87|96.79|96.87|96.79|96.92|96.84|96.87|96.79|0
1621625700000|2021-05-21 19:35:00|96.92|96.84|96.87|96.79|96.92|96.84|96.87|96.79|0
1621626000000|2021-05-21 19:40:00|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|9
1621626300000|2021-05-21 19:45:00|96.97|96.89|96.97|96.84|96.97|96.89|96.92|96.84|67
1621626600000|2021-05-21 19:50:00|96.92|96.89|96.97|96.84|96.97|96.89|96.92|96.84|211
1621626900000|2021-05-21 19:55:00|96.92|96.79|96.97|96.79|97.02|96.89|96.87|96.79|263
1621835400000|2021-05-24 05:50:00|96.99|96.67|97.04|96.67|97.04|96.67|96.99|96.67|44
1621835700000|2021-05-24 05:55:00||96.62||96.47||96.62||96.32|0
1621836000000|2021-05-24 06:00:00|96.94|96.49|96.97|96.84|96.97|96.84|96.87|96.49|47
1621836300000|2021-05-24 06:05:00|96.92|96.89|96.97|96.89|96.97|96.89|96.92|96.84|14
1621836600000|2021-05-24 06:10:00|96.92|96.84|96.97|96.84|96.97|96.89|96.92|96.84|42
1621836900000|2021-05-24 06:15:00|96.92||96.92||96.92||96.92||0
1621837200000|2021-05-24 06:20:00|||||||||12
1621837500000|2021-05-24 06:25:00|96.97||96.92||96.97||96.92||1
1621837800000|2021-05-24 06:30:00|96.97|96.79|96.92|96.79|96.97|96.79|96.87|96.79|4
1621838100000|2021-05-24 06:35:00|96.87|96.74|96.87|96.74|96.92|96.74|96.87|96.74|1
1621838400000|2021-05-24 06:40:00|96.82|96.69|96.77|96.69|96.82|96.69|96.77|96.69|61
1621838700000|2021-05-24 06:45:00|96.82|96.74|96.87|96.74|96.87|96.74|96.77|96.69|93
1621839000000|2021-05-24 06:50:00|96.82|96.79|96.82|96.74|96.92|96.79|96.82|96.74|11
1621839300000|2021-05-24 06:55:00|96.87|96.79|96.92|96.79|97.02|96.94|96.87|96.74|732
1621839600000|2021-05-24 07:00:00|96.87|96.74|97.12|96.99|97.27|97.19|96.87|96.74|3458
1621839900000|2021-05-24 07:05:00|97.07|97.04|96.77|96.69|97.12|97.04|96.72|96.64|385
1621840200000|2021-05-24 07:10:00|96.72|96.64|96.87|96.74|96.87|96.79|96.67|96.59|1682
1621840500000|2021-05-24 07:15:00|96.82|96.79|96.87|96.79|96.92|96.84|96.77|96.69|999
1621840800000|2021-05-24 07:20:00|96.82|96.74|96.82|96.74|96.87|96.79|96.77|96.69|459
1621841100000|2021-05-24 07:25:00|96.87|96.79|97.07|96.94|97.07|96.99|96.87|96.79|743
1621841400000|2021-05-24 07:30:00|97.02|96.89|97.12|97.04|97.17|97.09|96.97|96.89|1035
1621841700000|2021-05-24 07:35:00|97.07|96.99|97.07|96.99|97.12|97.04|97.02|96.89|687
1621842000000|2021-05-24 07:40:00|97.12|97.04|97.12|96.99|97.17|97.09|97.07|96.99|955
1621842300000|2021-05-24 07:45:00|97.07|96.94|96.92|96.84|97.07|96.99|96.92|96.84|117
1621842600000|2021-05-24 07:50:00|96.97|96.79|96.92|96.84|96.97|96.84|96.87|96.79|169
1621842900000|2021-05-24 07:55:00|97.02|96.89|96.97|96.89|97.02|96.94|96.97|96.89|421
1621843200000|2021-05-24 08:00:00|96.92|96.84|96.82|96.74|96.92|96.84|96.77|96.69|1096
1621843500000|2021-05-24 08:05:00|96.77|96.69|96.92|96.84|96.92|96.84|96.77|96.69|170
1621843800000|2021-05-24 08:10:00|96.87|96.79|96.92|96.84|96.92|96.84|96.82|96.74|466
1621844100000|2021-05-24 08:15:00|96.87|96.79|96.82|96.74|96.87|96.79|96.77|96.69|179
1621844400000|2021-05-24 08:20:00|96.77|96.69|96.87|96.74|96.87|96.79|96.72|96.64|1225
1621844700000|2021-05-24 08:25:00|96.82|96.79|96.82|96.74|96.87|96.79|96.82|96.74|79
1621845000000|2021-05-24 08:30:00|96.87|96.79|96.77|96.69|96.87|96.79|96.72|96.64|195
1621845300000|2021-05-24 08:35:00|96.72|96.64|96.72|96.64|96.72|96.64|96.67|96.59|688
1621845600000|2021-05-24 08:40:00|96.77|96.69|96.82|96.74|96.82|96.74|96.72|96.64|520
1621845900000|2021-05-24 08:45:00|96.77|96.69|96.77|96.69|96.77|96.69|96.72|96.64|150
1621846200000|2021-05-24 08:50:00|96.82|96.64|96.77|96.69|96.82|96.74|96.77|96.64|659
1621846500000|2021-05-24 08:55:00|96.72|96.64|96.67|96.59|96.82|96.74|96.67|96.59|216
1621846800000|2021-05-24 09:00:00|96.72|96.64|96.72|96.64|96.77|96.69|96.72|96.64|1802
1621847100000|2021-05-24 09:05:00|96.77|96.69|96.87|96.79|96.87|96.79|96.72|96.64|944
1621847400000|2021-05-24 09:10:00|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.79|356
1621847700000|2021-05-24 09:15:00|||||||||56
1621848000000|2021-05-24 09:20:00|96.97|96.79|96.92|96.84|96.97|96.89|96.92|96.79|3427
1621848300000|2021-05-24 09:25:00|96.87|96.79|96.82|96.74|96.92|96.84|96.82|96.74|1499
1621848600000|2021-05-24 09:30:00|96.87|96.79|96.82|96.74|96.87|96.79|96.77|96.69|466
1621848900000|2021-05-24 09:35:00|96.87|96.69|96.77|96.69|96.87|96.79|96.77|96.69|946
1621849200000|2021-05-24 09:40:00|96.72|96.64|96.77|96.64|96.77|96.64|96.72|96.64|369
1621849500000|2021-05-24 09:45:00|96.72|96.69|96.77|96.69|96.77|96.69|96.72|96.64|142
1621849800000|2021-05-24 09:50:00|96.72|96.64|96.77|96.69|96.77|96.69|96.72|96.64|2248
1621850100000|2021-05-24 09:55:00|96.72|96.64|96.77|96.69|96.77|96.69|96.72|96.64|477
1621850400000|2021-05-24 10:00:00|96.72|96.64|96.72|96.64|96.77|96.69|96.72|96.64|240
1621850700000|2021-05-24 10:05:00|96.67|96.59|96.72|96.64|96.72|96.64|96.67|96.59|228
1621851000000|2021-05-24 10:10:00|96.67|96.59|96.67|96.59|96.72|96.64|96.67|96.59|1216
1621851300000|2021-05-24 10:15:00|96.62|96.54|96.62|96.54|96.67|96.54|96.62|96.54|381
1621851600000|2021-05-24 10:20:00|96.57|96.49|96.62|96.54|96.67|96.59|96.57|96.49|1848
1621851900000|2021-05-24 10:25:00|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|418
1621852200000|2021-05-24 10:30:00|96.72|96.64|96.67|96.59|96.72|96.64|96.67|96.59|1522
1621852500000|2021-05-24 10:35:00||96.54||96.59||96.59||96.54|229
1621852800000|2021-05-24 10:40:00|96.72|96.64|96.67|96.59|96.72|96.64|96.67|96.59|183
1621853100000|2021-05-24 10:45:00|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|76
1621853400000|2021-05-24 10:50:00|96.57|96.49|96.57|96.49|96.62|96.54|96.57|96.49|166
1621853700000|2021-05-24 10:55:00|96.62|96.54|96.62|96.54|96.62|96.54|96.57|96.49|179
1621854000000|2021-05-24 11:00:00|96.67|96.49|96.67|96.59|96.67|96.59|96.62|96.49|64
1621854300000|2021-05-24 11:05:00|96.62|96.54|96.67|96.54|96.67|96.59|96.62|96.54|567
1621854600000|2021-05-24 11:10:00|96.62|96.59|96.62|96.54|96.67|96.59|96.62|96.54|62
1621854900000|2021-05-24 11:15:00|96.57|96.49|96.57|96.49|96.57|96.54|96.57|96.49|90
1621855200000|2021-05-24 11:20:00|96.62|96.54|96.62|96.49|96.62|96.54|96.57|96.49|180
1621855500000|2021-05-24 11:25:00|96.57|96.54|96.57|96.49|96.62|96.54|96.57|96.49|156
1621855800000|2021-05-24 11:30:00|||||||||51
1621856100000|2021-05-24 11:35:00|96.52|96.44|96.52|96.44|96.52|96.49|96.52|96.44|74
1621856400000|2021-05-24 11:40:00|96.57|96.49|96.52|96.44|96.57|96.49|96.47|96.39|173
1621856700000|2021-05-24 11:45:00|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|83
1621857000000|2021-05-24 11:50:00|96.62|96.54|96.57|96.44|96.62|96.54|96.52|96.44|272
1621857300000|2021-05-24 11:55:00||96.49||96.49||96.49||96.44|227
1621857600000|2021-05-24 12:00:00|96.62|96.54|96.62|96.54|96.62|96.54|96.57|96.54|81
1621857900000|2021-05-24 12:05:00||96.49||96.54||96.54||96.49|96
1621858200000|2021-05-24 12:10:00|96.57|96.49|96.57|96.49|96.62|96.54|96.57|96.49|88
1621858500000|2021-05-24 12:15:00|96.52|96.44|96.52|96.44|96.57|96.49|96.52|96.44|371
1621858800000|2021-05-24 12:20:00|96.57||96.52||96.57||96.52||368
1621859100000|2021-05-24 12:25:00|96.47|96.39|96.52|96.44|96.52|96.44|96.47|96.39|550
1621859400000|2021-05-24 12:30:00|96.57|96.49|96.57|96.49|96.57|96.49|96.52|96.44|95
1621859700000|2021-05-24 12:35:00|96.52|96.44|96.57|96.49|96.57|96.49|96.52|96.44|68
1621860000000|2021-05-24 12:40:00|96.52|96.44|96.57|96.49|96.62|96.54|96.52|96.44|239
1621860300000|2021-05-24 12:45:00|96.52|96.44|96.52|96.44|96.57|96.49|96.52|96.44|4076
1621860600000|2021-05-24 12:50:00|96.57|96.49|96.52|96.44|96.57|96.49|96.52|96.44|216
1621860900000|2021-05-24 12:55:00|96.57|96.49|96.57|96.49|96.57|96.49|96.57|96.49|107
1621861200000|2021-05-24 13:00:00|96.62|96.54|96.67|96.59|96.67|96.59|96.57|96.54|649
1621861500000|2021-05-24 13:05:00|96.62|96.54|96.57|96.49|96.67|96.59|96.57|96.49|324
1621861800000|2021-05-24 13:10:00|96.62|96.54|96.57|96.49|96.62|96.54|96.57|96.44|83
1621862100000|2021-05-24 13:15:00|96.52|96.44|96.52|96.44|96.57|96.44|96.52|96.44|64
1621862400000|2021-05-24 13:20:00|96.57|96.49|96.62|96.54|96.62|96.54|96.52|96.44|279
1621862700000|2021-05-24 13:25:00|96.57|96.49|96.57|96.49|96.62|96.54|96.57|96.44|122
1621863000000|2021-05-24 13:30:00|96.62|96.54|96.47|96.39|96.62|96.54|96.42|96.34|775
1621863300000|2021-05-24 13:35:00|96.42|96.34|96.27|96.19|96.42|96.34|96.27|96.19|1740
1621863600000|2021-05-24 13:40:00|96.22|96.14|96.47|96.34|96.47|96.39|96.22|96.14|7735
1621863900000|2021-05-24 13:45:00|96.42|96.39|96.37|96.29|96.47|96.39|96.37|96.29|3185
1621864200000|2021-05-24 13:50:00|96.42|96.24|96.57|96.49|96.57|96.49|96.37|96.24|2848
1621864500000|2021-05-24 13:55:00|96.52|96.44|96.62|96.54|96.62|96.54|96.52|96.44|345
1621864800000|2021-05-24 14:00:00|96.57|96.49|96.62|96.54|96.67|96.59|96.57|96.49|746
1621865100000|2021-05-24 14:05:00|96.67|96.49|96.62|96.54|96.67|96.59|96.57|96.49|207
1621865400000|2021-05-24 14:10:00|96.57|96.49|96.57|96.49|96.57|96.54|96.57|96.44|26
1621865700000|2021-05-24 14:15:00|96.62|96.54|96.62|96.54|96.67|96.59|96.52|96.44|833
1621866000000|2021-05-24 14:20:00|96.67|96.59|96.57|96.49|96.67|96.59|96.57|96.49|496
1621866300000|2021-05-24 14:25:00|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.49|78
1621866600000|2021-05-24 14:30:00|96.67|96.59|96.62|96.54|96.67|96.59|96.62|96.54|345
1621866900000|2021-05-24 14:35:00|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.54|102
1621867200000|2021-05-24 14:40:00|96.72|96.64|96.67|96.59|96.72|96.64|96.62|96.54|1515
1621867500000|2021-05-24 14:45:00|96.62|96.54|96.67|96.59|96.67|96.59|96.62|96.54|602
1621867800000|2021-05-24 14:50:00|96.72|96.64|96.77|96.69|96.77|96.69|96.72|96.64|851
1621868100000|2021-05-24 14:55:00|96.72|96.64|96.72|96.64|96.77|96.69|96.67|96.59|565
1621868400000|2021-05-24 15:00:00|96.67|96.59|96.72|96.64|96.77|96.69|96.67|96.59|1494
1621868700000|2021-05-24 15:05:00|96.67|96.59|96.77|96.69|96.77|96.69|96.67|96.59|484
1621869000000|2021-05-24 15:10:00|96.72|96.64|96.77|96.69|96.82|96.69|96.72|96.64|106
1621869300000|2021-05-24 15:15:00|96.82|96.74|96.82|96.74|96.87|96.79|96.82|96.69|1273
1621869600000|2021-05-24 15:20:00|96.87|96.79|96.92|96.79|96.92|96.84|96.87|96.79|1672
1621869900000|2021-05-24 15:25:00|96.97|96.84|97.07|96.99|97.07|96.99|96.97|96.79|1133
1621870200000|2021-05-24 15:30:00|97.02|96.94|96.97|96.89|97.07|96.99|96.97|96.89|1962
1621870500000|2021-05-24 15:35:00|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|5852
1621870800000|2021-05-24 15:40:00|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.89|394
1621871100000|2021-05-24 15:45:00|97.07||97.02||97.07||97.02||40
1621871400000|2021-05-24 15:50:00|97.07|96.99|97.02|96.94|97.07|96.99|97.02|96.94|626
1621871700000|2021-05-24 15:55:00|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|264
1621872000000|2021-05-24 16:00:00|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|512
1621872300000|2021-05-24 16:05:00|96.92|96.84|96.97|96.84|96.97|96.89|96.92|96.84|0
1621872600000|2021-05-24 16:10:00|96.92|96.89|96.92|96.84|96.97|96.89|96.92|96.84|260
1621872900000|2021-05-24 16:15:00|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|44
1621873200000|2021-05-24 16:20:00|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|52
1621873500000|2021-05-24 16:25:00|96.92|96.84|96.97|96.84|96.97|96.84|96.92|96.84|33
1621873800000|2021-05-24 16:30:00||96.89||96.89||96.89||96.89|0
1621874100000|2021-05-24 16:35:00|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|2
1621874400000|2021-05-24 16:40:00|96.97|96.89|97.02|96.89|97.02|96.94|96.97|96.89|150
1621874700000|2021-05-24 16:45:00|97.07|96.94|97.12|96.99|97.12|97.04|97.07|96.89|473
1621875000000|2021-05-24 16:50:00|97.17|97.09|97.12|96.99|97.17|97.09|97.12|96.99|860
1621875300000|2021-05-24 16:55:00|97.17|97.04|97.12|96.99|97.17|97.04|97.12|96.99|253
1621875600000|2021-05-24 17:00:00||97.04||96.99||97.04||96.99|27
1621876200000|2021-05-24 17:10:00||97.04||97.04||97.04||96.99|19
1621876500000|2021-05-24 17:15:00||96.99||96.99||97.04||96.99|84
1621876800000|2021-05-24 17:20:00||97.04||96.99||97.04||96.99|0
1621877100000|2021-05-24 17:25:00||97.04||97.04||97.04||96.99|90
1621877400000|2021-05-24 17:30:00||96.99||97.04||97.04||96.99|0
1621879200000|2021-05-24 18:00:00|||||||||147
1621879800000|2021-05-24 18:10:00|||||||||117
1621880100000|2021-05-24 18:15:00|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.04|271
1621880700000|2021-05-24 18:25:00||97.04||97.09||97.09||97.04|0
1621882200000|2021-05-24 18:50:00||97.04||97.09||97.09||97.04|0
1621882500000|2021-05-24 18:55:00||97.04||97.09||97.09||97.04|0
1621882800000|2021-05-24 19:00:00||97.04||97.09||97.09||97.04|5
1621883100000|2021-05-24 19:05:00||97.04||97.09||97.09||97.04|0
1621883400000|2021-05-24 19:10:00||97.04||97.09||97.09||97.04|0
1621883700000|2021-05-24 19:15:00||97.04||97.04||97.09||97.04|0
1621884000000|2021-05-24 19:20:00||97.09||97.09||97.09||97.04|0
1621884300000|2021-05-24 19:25:00||97.04||97.09||97.09||97.04|0
1621884600000|2021-05-24 19:30:00||97.04||97.09||97.09||97.04|0
1621884900000|2021-05-24 19:35:00|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.09|95
1621885500000|2021-05-24 19:45:00|97.27|97.19|97.32|97.24|97.37|97.29|97.27|97.14|184
1621885800000|2021-05-24 19:50:00|97.27|97.19|97.27|97.14|97.27|97.19|97.22|97.14|54
1621886100000|2021-05-24 19:55:00|97.22|97.19|97.22|97.09|97.27|97.19|97.17|97.09|107
1621922400000|2021-05-25 06:00:00|97.32|97.14|97.52|97.39|97.52|97.39|97.32|97.14|101
1621922700000|2021-05-25 06:05:00|97.37|97.29|97.42|97.34|97.47|97.34|97.37|97.29|71
1621923000000|2021-05-25 06:10:00|97.47|97.39|97.52|97.44|97.52|97.44|97.47|97.39|5
1621923300000|2021-05-25 06:15:00|97.57|97.49|97.52|97.44|97.57|97.49|97.52|97.44|14
1621923600000|2021-05-25 06:20:00|97.47|97.39|97.42|97.29|97.47|97.39|97.42|97.29|19
1621923900000|2021-05-25 06:25:00||97.34||97.34||97.34||97.34|0
1621924200000|2021-05-25 06:30:00|97.47|97.39|97.42|97.34|97.47|97.39|97.42|97.34|15
1621924500000|2021-05-25 06:35:00|97.37|97.29|97.47|97.39|97.47|97.39|97.37|97.29|27
1621924800000|2021-05-25 06:40:00|97.42|97.34|97.42|97.29|97.42|97.34|97.37|97.29|43
1621925100000|2021-05-25 06:45:00||97.34||97.34||97.34||97.34|1
1621925400000|2021-05-25 06:50:00|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|5
1621925700000|2021-05-25 06:55:00|97.42|97.34|97.27|97.14|97.47|97.34|97.27|97.14|722
1621926000000|2021-05-25 07:00:00|97.22|97.09|97.07|96.94|97.22|97.14|96.92|96.84|1915
1621926300000|2021-05-25 07:05:00|97.02|96.99|96.97|96.89|97.12|96.99|96.87|96.79|1353
1621926600000|2021-05-25 07:10:00|96.92|96.84|97.22|97.14|97.22|97.14|96.87|96.79|929
1621926900000|2021-05-25 07:15:00|97.17|97.09|97.47|97.34|97.47|97.39|97.17|97.04|1513
1621927200000|2021-05-25 07:20:00|97.42|97.39|97.42|97.34|97.57|97.49|97.42|97.29|957
1621927500000|2021-05-25 07:25:00|97.37|97.29|97.07|96.99|97.37|97.29|97.07|96.99|255
1621927800000|2021-05-25 07:30:00|97.12|97.04|97.22|97.14|97.27|97.19|97.12|96.99|990
1621928100000|2021-05-25 07:35:00|97.17|97.09|97.27|97.19|97.32|97.24|97.17|97.09|467
1621928400000|2021-05-25 07:40:00|97.22|97.14|97.27|97.14|97.27|97.19|97.17|97.09|524
1621928700000|2021-05-25 07:45:00|97.22|97.19|97.37|97.24|97.42|97.29|97.22|97.14|641
1621929000000|2021-05-25 07:50:00|97.32|97.19|97.27|97.14|97.37|97.24|97.22|97.14|189
1621929300000|2021-05-25 07:55:00|97.22|97.19|97.27|97.19|97.32|97.24|97.22|97.14|394
1621929600000|2021-05-25 08:00:00|97.22|97.14|97.37|97.24|97.42|97.34|97.22|97.14|897
1621929900000|2021-05-25 08:05:00|97.32|97.19|97.52|97.44|97.52|97.44|97.32|97.19|552
1621930200000|2021-05-25 08:10:00|97.57|97.49|97.57|97.49|97.57|97.49|97.42|97.34|349
1621930500000|2021-05-25 08:15:00|97.62|97.54|97.42|97.34|97.67|97.59|97.42|97.34|1909
1621930800000|2021-05-25 08:20:00|97.47|97.29|97.32|97.24|97.47|97.29|97.27|97.19|469
1621931100000|2021-05-25 08:25:00|97.27|97.19|97.32|97.24|97.37|97.29|97.22|97.14|155
1621931400000|2021-05-25 08:30:00|97.37|97.29|97.47|97.39|97.52|97.39|97.32|97.24|177
1621931700000|2021-05-25 08:35:00|97.52|97.44|97.47|97.39|97.52|97.44|97.42|97.34|241
1621932000000|2021-05-25 08:40:00|97.52|97.44|97.32|97.24|97.52|97.44|97.32|97.24|247
1621932300000|2021-05-25 08:45:00|97.37|97.29|97.52|97.44|97.52|97.44|97.37|97.29|226
1621932600000|2021-05-25 08:50:00|97.47|97.39|97.62|97.49|97.62|97.54|97.47|97.39|613
1621932900000|2021-05-25 08:55:00|97.67|97.54|97.67|97.59|97.72|97.64|97.62|97.54|419
1621933200000|2021-05-25 09:00:00|97.72|97.64|97.67|97.59|97.72|97.64|97.57|97.49|1658
1621933500000|2021-05-25 09:05:00|97.72|97.64|97.67|97.59|97.72|97.64|97.62|97.54|369
1621933800000|2021-05-25 09:10:00|97.72|97.54|97.67|97.59|97.72|97.64|97.62|97.54|98
1621934100000|2021-05-25 09:15:00|97.62|97.54|97.62|97.54|97.67|97.59|97.62|97.54|114
1621934400000|2021-05-25 09:20:00|97.57|97.49|97.67|97.59|97.67|97.59|97.57|97.49|412
1621934700000|2021-05-25 09:25:00|97.62|97.54|97.62|97.54|97.67|97.59|97.62|97.54|244
1621935000000|2021-05-25 09:30:00|97.67|97.59|97.67|97.59|97.72|97.64|97.62|97.54|223
1621935300000|2021-05-25 09:35:00|97.72|97.64|97.72|97.64|97.72|97.64|97.67|97.64|79
1621935600000|2021-05-25 09:40:00|97.77|97.69|97.72|97.64|97.77|97.69|97.67|97.59|195
1621935900000|2021-05-25 09:45:00|97.67|97.59|97.62|97.54|97.72|97.59|97.62|97.54|1094
1621936200000|2021-05-25 09:50:00|97.67|97.59|97.77|97.64|97.77|97.64|97.67|97.59|1084
1621936500000|2021-05-25 09:55:00|97.82|97.69|97.82|97.74|97.87|97.74|97.72|97.64|339
1621936800000|2021-05-25 10:00:00|97.87|97.79|97.82|97.69|97.87|97.79|97.77|97.69|631
1621937100000|2021-05-25 10:05:00|97.77|97.74|97.77|97.69|97.82|97.74|97.77|97.69|392
1621937400000|2021-05-25 10:10:00|97.82|97.74|97.72|97.64|97.82|97.74|97.72|97.64|165
1621937700000|2021-05-25 10:15:00|97.77|97.59|97.72|97.64|97.77|97.69|97.67|97.59|510
1621938000000|2021-05-25 10:20:00|97.77|97.69|97.87|97.79|97.87|97.79|97.72|97.64|182
1621938300000|2021-05-25 10:25:00|97.82|97.74|97.87|97.79|97.92|97.84|97.82|97.74|318
1621938600000|2021-05-25 10:30:00|97.92|97.84|97.87|97.79|97.92|97.84|97.87|97.79|1952
1621938900000|2021-05-25 10:35:00|97.92|97.84|97.92|97.84|97.97|97.89|97.87|97.79|206
1621939200000|2021-05-25 10:40:00|97.97|97.89|97.97|97.89|97.97|97.89|97.92|97.84|599
1621939500000|2021-05-25 10:45:00|98.02|97.94|97.97|97.89|98.02|97.94|97.97|97.89|505
1621939800000|2021-05-25 10:50:00|98.02|97.94|98.02|97.94|98.02|97.94|97.97|97.89|128
1621940100000|2021-05-25 10:55:00|97.97|97.89|97.92|97.84|97.97|97.89|97.92|97.84|3825
1621940400000|2021-05-25 11:00:00|97.97|97.89|98.02|97.94|98.02|97.94|97.92|97.84|187
1621940700000|2021-05-25 11:05:00|97.97|97.89|98.02|97.94|98.12|97.99|97.97|97.89|1158
1621941000000|2021-05-25 11:10:00|97.97|97.89|98.07|97.99|98.07|97.99|97.97|97.89|334
1621941300000|2021-05-25 11:15:00|98.02|97.94|98.12|98.04|98.12|98.04|98.02|97.94|999
1621941600000|2021-05-25 11:20:00|98.17|97.99|98.07|97.99|98.17|97.99|98.07|97.99|1245
1621941900000|2021-05-25 11:25:00|98.02|97.94|97.97|97.89|98.02|97.94|97.92|97.84|1611
1621942200000|2021-05-25 11:30:00|97.92|97.84|97.92|97.84|97.97|97.89|97.92|97.84|2054
1621942500000|2021-05-25 11:35:00|97.97|97.89|97.87|97.79|97.97|97.89|97.87|97.79|1390
1621942800000|2021-05-25 11:40:00|97.92|97.84|97.92|97.79|97.92|97.84|97.82|97.74|1215
1621943100000|2021-05-25 11:45:00|97.87|97.84|98.07|97.94|98.07|97.99|97.87|97.84|457
1621943400000|2021-05-25 11:50:00|98.02|97.99|98.12|98.04|98.12|98.04|98.02|97.94|267
1621943700000|2021-05-25 11:55:00|98.07|97.99|98.07|97.99|98.12|98.04|98.07|97.99|114
1621944000000|2021-05-25 12:00:00|98.12|98.09|98.07|97.99|98.17|98.09|98.07|97.99|2438
1621944300000|2021-05-25 12:05:00|98.12|98.04|98.17|98.09|98.17|98.09|98.07|97.99|647
1621944600000|2021-05-25 12:10:00|98.12|98.04|98.17|98.09|98.17|98.09|98.07|97.99|107
1621944900000|2021-05-25 12:15:00|98.12|98.04|98.17|98.04|98.17|98.09|98.12|98.04|177
1621945200000|2021-05-25 12:20:00|98.12|98.09|98.22|98.09|98.22|98.14|98.12|98.04|363
1621945500000|2021-05-25 12:25:00|98.17|98.04|98.17|98.09|98.22|98.09|98.12|98.04|259
1621945800000|2021-05-25 12:30:00|98.12|98.04|98.12|98.04|98.17|98.09|98.07|97.99|395
1621946100000|2021-05-25 12:35:00|98.17|98.09|98.12|98.04|98.22|98.09|98.12|98.04|420
1621946400000|2021-05-25 12:40:00|98.17|98.09|98.17|98.09|98.17|98.09|98.12|98.04|94
1621946700000|2021-05-25 12:45:00|98.12|98.04|98.07|97.99|98.12|98.04|98.02|97.94|355
1621947000000|2021-05-25 12:50:00|98.12|98.04|97.92|97.84|98.12|98.04|97.92|97.79|716
1621947300000|2021-05-25 12:55:00|97.87|97.79|97.97|97.89|97.97|97.89|97.87|97.79|1308
1621947600000|2021-05-25 13:00:00|97.92|97.84|97.97|97.89|98.02|97.94|97.92|97.84|901
1621947900000|2021-05-25 13:05:00|97.92|97.84|97.97|97.84|97.97|97.89|97.92|97.84|405
1621948200000|2021-05-25 13:10:00|97.92|97.89|97.97|97.84|97.97|97.89|97.92|97.84|155
1621948500000|2021-05-25 13:15:00|97.92|97.89|97.92|97.84|97.97|97.89|97.87|97.74|1718
1621948800000|2021-05-25 13:20:00|97.97|97.79|97.97|97.89|97.97|97.89|97.92|97.79|373
1621949100000|2021-05-25 13:25:00|97.92|97.84|97.97|97.89|97.97|97.89|97.92|97.84|621
1621949400000|2021-05-25 13:30:00|97.92|97.84|97.92|97.84|98.02|97.94|97.77|97.69|1690
1621949700000|2021-05-25 13:35:00|97.97|97.89|98.07|97.99|98.12|98.04|97.97|97.89|3139
1621950000000|2021-05-25 13:40:00|98.12|98.04|98.02|97.94|98.12|98.04|98.02|97.94|1972
1621950300000|2021-05-25 13:45:00|98.07|97.99|98.02|97.94|98.07|97.99|97.92|97.84|1851
1621950600000|2021-05-25 13:50:00|97.97|97.89|97.67|97.59|98.02|97.89|97.62|97.54|2865
1621950900000|2021-05-25 13:55:00|97.72|97.64|97.77|97.64|97.77|97.69|97.67|97.59|798
1621951200000|2021-05-25 14:00:00|97.72|97.69|97.67|97.59|97.82|97.74|97.62|97.54|2393
1621951500000|2021-05-25 14:05:00|97.62|97.54|97.67|97.59|97.72|97.59|97.57|97.49|2260
1621951800000|2021-05-25 14:10:00|97.62|97.54|97.57|97.49|97.67|97.54|97.47|97.39|1944
1621952100000|2021-05-25 14:15:00|97.62|97.54|97.72|97.64|97.72|97.64|97.57|97.54|262
1621952400000|2021-05-25 14:20:00|97.77|97.69|97.77|97.69|97.82|97.74|97.72|97.64|482
1621952700000|2021-05-25 14:25:00|97.82|97.74|97.77|97.69|97.87|97.79|97.77|97.69|102
1621953000000|2021-05-25 14:30:00|97.82|97.74|97.77|97.69|97.87|97.79|97.77|97.69|603
1621953300000|2021-05-25 14:35:00|97.72|97.64|97.77|97.69|97.77|97.69|97.67|97.59|1198
1621953600000|2021-05-25 14:40:00|97.72|97.64|97.72|97.64|97.72|97.64|97.67|97.59|597
1621953900000|2021-05-25 14:45:00|97.67|97.59|97.72|97.59|97.77|97.69|97.67|97.59|1362
1621954200000|2021-05-25 14:50:00|97.67|97.64|97.77|97.69|97.87|97.74|97.67|97.59|348
1621954500000|2021-05-25 14:55:00|97.82|97.74|97.72|97.64|97.82|97.74|97.72|97.64|2908
1621954800000|2021-05-25 15:00:00|97.67|97.59|97.52|97.44|97.72|97.59|97.52|97.44|1232
1621955100000|2021-05-25 15:05:00|97.47|97.39|97.52|97.44|97.52|97.44|97.47|97.39|1557
1621955400000|2021-05-25 15:10:00|97.57|97.49|97.57|97.49|97.62|97.54|97.52|97.44|3093
1621955700000|2021-05-25 15:15:00|97.62|97.54|97.47|97.39|97.62|97.54|97.47|97.39|1032
1621956000000|2021-05-25 15:20:00|97.42|97.34|97.42|97.34|97.47|97.39|97.42|97.34|1499
1621956300000|2021-05-25 15:25:00|97.37|97.29|97.37|97.29|97.42|97.34|97.32|97.24|3321
1621956600000|2021-05-25 15:30:00|97.42|97.34|97.22|97.14|97.42|97.34|97.17|97.09|5389
1621956900000|2021-05-25 15:35:00|97.27|97.19|97.27|97.19|97.32|97.24|97.22|97.19|583
1621957200000|2021-05-25 15:40:00|97.22|97.14|97.32|97.24|97.32|97.24|97.22|97.14|1907
1621957500000|2021-05-25 15:45:00|97.37|97.29|97.32|97.24|97.42|97.34|97.32|97.19|2193
1621957800000|2021-05-25 15:50:00|97.27|97.19|97.32|97.19|97.32|97.24|97.22|97.14|21648
1621958100000|2021-05-25 15:55:00|97.27|97.24|97.37|97.29|97.42|97.29|97.27|97.19|12828
1621958400000|2021-05-25 16:00:00|97.42|97.34|97.37|97.29|97.42|97.34|97.37|97.29|37
1621958700000|2021-05-25 16:05:00|97.32|97.24|97.42|97.34|97.42|97.34|97.27|97.19|5680
1621959000000|2021-05-25 16:10:00||97.29||97.34||97.34||97.29|23
1621959300000|2021-05-25 16:15:00|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.39|874
1621959600000|2021-05-25 16:20:00|97.52|97.34|97.42|97.34|97.52|97.34|97.42|97.34|205
1621959900000|2021-05-25 16:25:00|97.47|97.39|97.42|97.34|97.47|97.39|97.37|97.29|462
1621960200000|2021-05-25 16:30:00|97.37|97.29|97.42|97.34|97.42|97.34|97.32|97.24|1597
1621960500000|2021-05-25 16:35:00|97.37|97.29|97.37|97.29|97.37|97.29|97.32|97.24|16
1621960800000|2021-05-25 16:40:00|97.32|97.24|97.32|97.24|97.37|97.29|97.32|97.24|279
1621961100000|2021-05-25 16:45:00|97.37|97.29|97.32|97.24|97.37|97.29|97.27|97.19|355
1621961400000|2021-05-25 16:50:00|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|127
1621961700000|2021-05-25 16:55:00|97.22|97.14|97.22|97.14|97.27|97.19|97.22|97.14|657
1621962000000|2021-05-25 17:00:00|97.17|97.09|97.12|97.04|97.17|97.14|97.12|97.04|336
1621962300000|2021-05-25 17:05:00|97.07|96.99|97.07|96.99|97.07|96.99|97.02|96.94|1823
1621962600000|2021-05-25 17:10:00|97.02|96.94|97.12|97.04|97.12|97.04|97.02|96.94|691
1621962900000|2021-05-25 17:15:00|97.07|96.99|97.12|97.04|97.12|97.04|97.07|96.99|322
1621963200000|2021-05-25 17:20:00|97.07|96.99|97.02|96.94|97.07|96.99|97.02|96.94|684
1621963500000|2021-05-25 17:25:00|96.97|96.89|97.02|96.94|97.02|96.94|96.97|96.84|608
1621963800000|2021-05-25 17:30:00|96.97|96.89|97.02|96.94|97.02|96.94|96.97|96.89|141
1621964100000|2021-05-25 17:35:00|96.97|96.89|97.02|96.94|97.02|96.94|96.97|96.84|397
1621964400000|2021-05-25 17:40:00|96.97|96.89|96.92|96.84|97.02|96.94|96.87|96.79|1650
1621964700000|2021-05-25 17:45:00||96.79||96.79||96.79||96.79|166
1621965000000|2021-05-25 17:50:00|96.87|96.84|96.87|96.79|96.92|96.84|96.87|96.79|160
1621965300000|2021-05-25 17:55:00|96.92||96.87||96.92||96.87||432
1621965600000|2021-05-25 18:00:00|96.92|96.84|96.87|96.79|96.92|96.84|96.87|96.79|113
1621966200000|2021-05-25 18:10:00|||||||||4
1621966500000|2021-05-25 18:15:00|||||||||21
1621966800000|2021-05-25 18:20:00|96.77|96.69|96.62|96.54|96.77|96.69|96.62|96.54|237
1621967100000|2021-05-25 18:25:00|96.67||96.62||96.67||96.62||72
1621967700000|2021-05-25 18:35:00|96.57|96.49|96.67|96.59|96.67|96.59|96.57|96.49|247
1621968000000|2021-05-25 18:40:00|96.72|96.64|96.72|96.64|96.77|96.64|96.67|96.64|497
1621968300000|2021-05-25 18:45:00|96.77||96.72||96.77||96.72||80
1621968600000|2021-05-25 18:50:00|96.67|96.59|96.72|96.59|96.72|96.59|96.67|96.59|14
1621968900000|2021-05-25 18:55:00|96.67||96.67||96.72||96.67||1
1621969200000|2021-05-25 19:00:00|96.62|96.54|96.57|96.49|96.62|96.54|96.57|96.49|104
1621969500000|2021-05-25 19:05:00|96.47|96.39|96.47|96.39|96.52|96.44|96.47|96.39|509
1621969800000|2021-05-25 19:10:00|96.52|96.44|96.47|96.39|96.52|96.44|96.42|96.34|519
1621970100000|2021-05-25 19:15:00|96.42|96.34|96.57|96.44|96.57|96.44|96.42|96.34|110
1621970400000|2021-05-25 19:20:00|96.52|96.49|96.52|96.44|96.62|96.49|96.52|96.39|974
1621970700000|2021-05-25 19:25:00|96.57|96.49|96.52|96.44|96.57|96.49|96.52|96.39|354
1621971000000|2021-05-25 19:30:00|96.47|96.39|96.37|96.29|96.52|96.39|96.37|96.29|12
1621971300000|2021-05-25 19:35:00|96.42|96.34|96.42|96.29|96.42|96.34|96.37|96.29|274
1621971600000|2021-05-25 19:40:00|96.37|96.24|96.42|96.29|96.42|96.34|96.37|96.24|120
1621971900000|2021-05-25 19:45:00|96.37|96.24|96.22|96.14|96.42|96.29|96.17|96.09|446
1621972200000|2021-05-25 19:50:00|96.27|96.09|96.17|96.04|96.27|96.14|96.12|96.04|649
1621972500000|2021-05-25 19:55:00|96.22|96.09|96.27|96.14|96.27|96.19|96.17|96.04|570
1622008800000|2021-05-26 06:00:00|97.04|96.87|96.87|96.74|97.04|96.94|96.87|96.74|444
1622009100000|2021-05-26 06:05:00|96.82|96.79|96.82|96.69|96.82|96.79|96.72|96.64|49
1622009400000|2021-05-26 06:10:00|96.87|96.74|96.87|96.79|96.87|96.79|96.87|96.69|64
1622009700000|2021-05-26 06:15:00|96.92|96.84|96.87|96.79|96.92|96.84|96.87|96.79|326
1622010000000|2021-05-26 06:20:00|96.92|96.74|96.82|96.74|96.92|96.74|96.82|96.74|482
1622010300000|2021-05-26 06:25:00||96.69||96.74||96.74||96.69|0
1622010600000|2021-05-26 06:30:00||96.69||96.74||96.74||96.69|0
1622010900000|2021-05-26 06:35:00|96.87|96.79|96.87|96.79|96.92|96.79|96.87|96.74|28
1622011200000|2021-05-26 06:40:00|96.92|96.84|97.02|96.94|97.02|96.94|96.92|96.84|269
1622011500000|2021-05-26 06:45:00|97.07|96.99|97.12|97.04|97.12|97.04|97.02|96.94|46
1622011800000|2021-05-26 06:50:00|97.07|96.99|97.12|96.99|97.12|96.99|97.07|96.99|157
1622012100000|2021-05-26 06:55:00|97.07|97.04|97.02|96.89|97.12|97.04|96.97|96.84|618
1622012400000|2021-05-26 07:00:00|96.97|96.94|97.22|97.09|97.22|97.14|96.87|96.74|3541
1622012700000|2021-05-26 07:05:00|97.27|97.14|97.27|97.19|97.37|97.29|97.12|97.04|705
1622013000000|2021-05-26 07:10:00|97.22|97.14|97.07|96.99|97.22|97.14|97.07|96.94|461
1622013300000|2021-05-26 07:15:00|97.12|97.04|97.07|96.99|97.22|97.09|97.02|96.89|1561
1622013600000|2021-05-26 07:20:00|97.12|97.04|96.92|96.84|97.12|97.04|96.87|96.79|1109
1622013900000|2021-05-26 07:25:00|96.87|96.79|96.77|96.69|96.87|96.79|96.72|96.64|298
1622014200000|2021-05-26 07:30:00|96.82|96.74|96.67|96.59|96.87|96.74|96.62|96.49|1619
1622014500000|2021-05-26 07:35:00|96.62|96.54|96.67|96.59|96.67|96.59|96.57|96.49|1124
1622014800000|2021-05-26 07:40:00|96.72|96.64|96.52|96.44|96.82|96.74|96.47|96.39|6112
1622015100000|2021-05-26 07:45:00|96.47|96.39|96.62|96.54|96.72|96.59|96.47|96.39|3053
1622015400000|2021-05-26 07:50:00|96.57|96.49|96.57|96.44|96.57|96.49|96.42|96.34|1753
1622015700000|2021-05-26 07:55:00|96.52|96.49|96.62|96.54|96.72|96.59|96.52|96.44|1210
1622016000000|2021-05-26 08:00:00|96.67|96.59|96.57|96.49|96.72|96.64|96.57|96.49|937
1622016300000|2021-05-26 08:05:00|96.62|96.54|96.67|96.59|96.82|96.69|96.62|96.54|3064
1622016600000|2021-05-26 08:10:00|96.62|96.54|96.52|96.44|96.62|96.54|96.47|96.39|3859
1622016900000|2021-05-26 08:15:00|96.57|96.49|96.47|96.39|96.57|96.49|96.42|96.34|3209
1622017200000|2021-05-26 08:20:00|96.42|96.34|96.42|96.34|96.52|96.44|96.42|96.34|4250
1622017500000|2021-05-26 08:25:00|96.37|96.29|96.47|96.39|96.52|96.44|96.32|96.24|3430
1622017800000|2021-05-26 08:30:00|96.52|96.34|96.47|96.39|96.57|96.49|96.37|96.24|4891
1622018100000|2021-05-26 08:35:00|96.52|96.44|96.47|96.39|96.57|96.49|96.47|96.39|6081
1622018400000|2021-05-26 08:40:00|96.52|96.44|96.47|96.39|96.57|96.49|96.42|96.34|1942
1622018700000|2021-05-26 08:45:00|96.52|96.44|96.37|96.29|96.52|96.44|96.32|96.24|2761
1622019000000|2021-05-26 08:50:00|96.32|96.24|96.32|96.24|96.37|96.29|96.27|96.19|1601
1622019300000|2021-05-26 08:55:00|96.37|96.29|96.47|96.39|96.52|96.44|96.32|96.24|12849
1622019600000|2021-05-26 09:00:00|96.52|96.44|96.67|96.59|96.72|96.64|96.47|96.39|3595
1622019900000|2021-05-26 09:05:00|96.62|96.54|96.67|96.59|96.72|96.64|96.57|96.49|3027
1622020200000|2021-05-26 09:10:00|96.62|96.54|96.72|96.64|96.72|96.64|96.62|96.54|1572
1622020500000|2021-05-26 09:15:00|96.67|96.59|96.52|96.44|96.72|96.64|96.52|96.44|4154
1622020800000|2021-05-26 09:20:00|96.57|96.49|96.52|96.44|96.62|96.54|96.52|96.44|5424
1622021100000|2021-05-26 09:25:00|96.57|96.49|96.52|96.44|96.57|96.49|96.42|96.34|4497
1622021400000|2021-05-26 09:30:00|96.57|96.49|96.42|96.34|96.62|96.54|96.42|96.34|3162
1622021700000|2021-05-26 09:35:00|96.37|96.29|96.32|96.24|96.37|96.29|96.32|96.24|1597
1622022000000|2021-05-26 09:40:00|96.27|96.19|96.27|96.19|96.37|96.29|96.22|96.14|3191
1622022300000|2021-05-26 09:45:00|96.22|96.14|95.97|95.89|96.22|96.14|95.97|95.84|4966
1622022600000|2021-05-26 09:50:00|95.92|95.84|95.92|95.84|96.02|95.94|95.87|95.79|5883
1622022900000|2021-05-26 09:55:00|95.87|95.79|95.92|95.84|95.97|95.89|95.87|95.79|2012
1622023200000|2021-05-26 10:00:00|95.87|95.79|95.97|95.89|95.97|95.89|95.87|95.79|1206
1622023500000|2021-05-26 10:05:00|96.02|95.94|95.97|95.89|96.02|95.94|95.97|95.89|1186
1622023800000|2021-05-26 10:10:00|96.02|95.94|95.97|95.89|96.07|95.99|95.97|95.89|689
1622024100000|2021-05-26 10:15:00|95.92|95.84|95.87|95.79|95.92|95.84|95.87|95.79|964
1622024400000|2021-05-26 10:20:00|95.82|95.74|95.87|95.79|95.92|95.84|95.82|95.74|1421
1622024700000|2021-05-26 10:25:00|95.92|95.84|95.87|95.79|95.97|95.89|95.87|95.79|1820
1622025000000|2021-05-26 10:30:00|95.92|95.84|95.97|95.89|96.02|95.89|95.92|95.79|3702
1622025300000|2021-05-26 10:35:00|95.92|95.84|95.82|95.74|95.97|95.89|95.82|95.74|614
1622025600000|2021-05-26 10:40:00|95.77|95.69|95.82|95.69|95.82|95.74|95.77|95.69|465
1622025900000|2021-05-26 10:45:00|95.77|95.64|95.67|95.59|95.77|95.69|95.67|95.59|779
1622026200000|2021-05-26 10:50:00|95.72|95.64|95.62|95.54|95.72|95.64|95.62|95.54|2493
1622026500000|2021-05-26 10:55:00|95.57|95.49|95.37|95.29|95.57|95.49|95.32|95.24|5491
1622026800000|2021-05-26 11:00:00|95.42|95.34|95.52|95.44|95.57|95.49|95.37|95.29|3778
1622027100000|2021-05-26 11:05:00|95.47|95.39|95.32|95.24|95.47|95.39|95.32|95.19|2089
1622027400000|2021-05-26 11:10:00|95.37|95.29|95.37|95.24|95.37|95.29|95.32|95.24|2890
1622027700000|2021-05-26 11:15:00|95.32|95.29|95.37|95.29|95.47|95.39|95.32|95.24|1176
1622028000000|2021-05-26 11:20:00|95.42|95.34|95.32|95.24|95.42|95.34|95.27|95.19|673
1622028300000|2021-05-26 11:25:00|95.27|95.19|95.22|95.14|95.32|95.19|95.22|95.14|2957
1622028600000|2021-05-26 11:30:00|95.17|95.09|95.07|94.99|95.22|95.14|95.02|94.94|4430
1622028900000|2021-05-26 11:35:00|95.12|95.04|95.02|94.94|95.17|95.09|95.02|94.94|2220
1622029200000|2021-05-26 11:40:00|94.97|94.89|94.97|94.89|95.02|94.94|94.92|94.84|3999
1622029500000|2021-05-26 11:45:00|94.92|94.84|94.97|94.89|95.02|94.89|94.92|94.84|1496
1622029800000|2021-05-26 11:50:00|95.02|94.94|94.97|94.89|95.02|94.94|94.97|94.89|2181
1622030100000|2021-05-26 11:55:00|94.92|94.84|94.82|94.74|94.92|94.84|94.77|94.69|3230
1622030400000|2021-05-26 12:00:00|94.87|94.79|94.92|94.84|95.02|94.94|94.87|94.79|763
1622030700000|2021-05-26 12:05:00|94.87|94.79|95.07|94.99|95.07|94.99|94.87|94.79|2155
1622031000000|2021-05-26 12:10:00|95.12|95.04|95.22|95.14|95.27|95.19|95.12|95.04|3857
1622031300000|2021-05-26 12:15:00|95.27|95.19|95.42|95.34|95.42|95.34|95.22|95.19|1769
1622031600000|2021-05-26 12:20:00|95.47|95.39|95.47|95.39|95.52|95.44|95.42|95.34|715
1622031900000|2021-05-26 12:25:00|95.42|95.34|95.42|95.34|95.47|95.39|95.42|95.34|745
1622032200000|2021-05-26 12:30:00|95.47|95.39|95.52|95.44|95.52|95.44|95.42|95.34|2330
1622032500000|2021-05-26 12:35:00|95.47|95.39|95.47|95.39|95.52|95.44|95.37|95.29|6028
1622032800000|2021-05-26 12:40:00|95.52|95.44|95.52|95.44|95.57|95.49|95.52|95.44|932
1622033100000|2021-05-26 12:45:00|95.47|95.39|95.52|95.44|95.57|95.49|95.47|95.39|685
1622033400000|2021-05-26 12:50:00|95.57|95.49|95.52|95.44|95.57|95.49|95.52|95.44|548
1622033700000|2021-05-26 12:55:00|95.57|95.39|95.47|95.39|95.57|95.44|95.47|95.34|873
1622034000000|2021-05-26 13:00:00|95.52|95.44|95.42|95.34|95.52|95.44|95.42|95.34|1061
1622034300000|2021-05-26 13:05:00|95.47|95.39|95.42|95.34|95.47|95.39|95.37|95.29|1093
1622034600000|2021-05-26 13:10:00|95.47||95.42||95.47||95.42||639
1622034900000|2021-05-26 13:15:00|95.37|95.29|95.32|95.24|95.37|95.29|95.32|95.24|2211
1622035200000|2021-05-26 13:20:00|95.37|95.29|95.37|95.29|95.47|95.39|95.32|95.24|2216
1622035500000|2021-05-26 13:25:00|95.42|95.34|95.42|95.34|95.47|95.39|95.37|95.29|999
1622035800000|2021-05-26 13:30:00|95.47|95.39|95.47|95.39|95.62|95.54|95.42|95.34|4140
1622036100000|2021-05-26 13:35:00|95.42|95.34|95.37|95.29|95.42|95.34|95.22|95.14|3534
1622036400000|2021-05-26 13:40:00|95.32|95.24|95.32|95.24|95.42|95.34|95.27|95.19|1133
1622036700000|2021-05-26 13:45:00|95.37|95.19|95.12|95.04|95.37|95.19|95.07|94.99|5777
1622037000000|2021-05-26 13:50:00|95.07|94.99|95.37|95.29|95.37|95.29|95.07|94.99|1775
1622037300000|2021-05-26 13:55:00|95.42|95.34|95.47|95.39|95.47|95.39|95.32|95.24|1307
1622037600000|2021-05-26 14:00:00|95.42|95.34|95.67|95.59|95.67|95.59|95.42|95.34|1034
1622037900000|2021-05-26 14:05:00|95.72|95.64|95.57|95.49|95.77|95.64|95.52|95.44|4607
1622038200000|2021-05-26 14:10:00|95.62|95.54|95.77|95.69|95.77|95.69|95.52|95.44|3132
1622038500000|2021-05-26 14:15:00|95.82|95.74|95.92|95.84|95.92|95.84|95.72|95.64|1472
1622038800000|2021-05-26 14:20:00|95.87|95.79|95.82|95.74|95.97|95.89|95.82|95.74|1543
1622039100000|2021-05-26 14:25:00|95.87|95.79|95.77|95.64|95.87|95.79|95.67|95.59|2029
1622039400000|2021-05-26 14:30:00|95.82|95.69|95.82|95.74|95.87|95.79|95.77|95.69|1191
1622039700000|2021-05-26 14:35:00|95.77|95.69|95.92|95.79|95.92|95.79|95.77|95.69|1273
1622040000000|2021-05-26 14:40:00|95.87|95.84|95.82|95.74|95.97|95.89|95.82|95.74|12122
1622040300000|2021-05-26 14:45:00|95.87|95.79|95.92|95.79|95.92|95.84|95.82|95.74|6837
1622040600000|2021-05-26 14:50:00|95.87|95.84|95.87|95.79|95.87|95.84|95.87|95.79|561
1622040900000|2021-05-26 14:55:00|95.92|95.84|95.97|95.89|96.02|95.94|95.92|95.84|1797
1622041200000|2021-05-26 15:00:00|96.02|95.94|96.02|95.94|96.07|95.99|95.97|95.89|5118
1622041500000|2021-05-26 15:05:00|96.07|95.99|96.17|96.09|96.22|96.14|96.07|95.99|2342
1622041800000|2021-05-26 15:10:00|96.22|96.14|96.17|96.09|96.22|96.14|96.12|96.04|5741
1622042100000|2021-05-26 15:15:00|96.12|96.04|96.22|96.14|96.22|96.14|96.12|96.04|2763
1622042400000|2021-05-26 15:20:00|96.17|96.09|96.17|96.09|96.22|96.14|96.07|95.99|3360
1622042700000|2021-05-26 15:25:00|96.12|96.04|96.22|96.14|96.22|96.14|96.07|95.99|17249
1622043000000|2021-05-26 15:30:00|96.17|96.09|96.22|96.14|96.22|96.14|96.07|95.99|13837
1622043300000|2021-05-26 15:35:00|96.17|96.09|96.27|96.19|96.32|96.24|96.17|96.09|9881
1622043600000|2021-05-26 15:40:00|96.32|96.24|96.27|96.19|96.32|96.24|96.27|96.19|710
1622043900000|2021-05-26 15:45:00|96.32|96.24|96.37|96.29|96.37|96.29|96.32|96.24|34974
1622044200000|2021-05-26 15:50:00|96.42|96.34|96.47|96.39|96.52|96.39|96.42|96.29|1732
1622044500000|2021-05-26 15:55:00|96.52|96.34|96.42|96.34|96.52|96.34|96.42|96.34|464
1622044800000|2021-05-26 16:00:00|||||||||144
1622045100000|2021-05-26 16:05:00|96.37|96.29|96.42|96.34|96.42|96.34|96.37|96.29|195
1622045700000|2021-05-26 16:15:00||96.29||96.29||96.34||96.29|9
1622046000000|2021-05-26 16:20:00|96.37|96.34|96.37|96.29|96.42|96.34|96.37|96.29|11
1622046300000|2021-05-26 16:25:00|||||||||40
1622046600000|2021-05-26 16:30:00|96.42|96.34|96.42|96.34|96.42|96.34|96.42|96.34|31
1622046900000|2021-05-26 16:35:00||96.29||96.34||96.34||96.29|20
1622047200000|2021-05-26 16:40:00|96.37|96.29|96.37|96.29|96.37|96.34|96.37|96.29|563
1622047500000|2021-05-26 16:45:00|96.42|96.34|96.42|96.34|96.42|96.34|96.42|96.34|27
1622047800000|2021-05-26 16:50:00|||||||||428
1622048100000|2021-05-26 16:55:00|||||||||162
1622048400000|2021-05-26 17:00:00|||||||||35
1622048700000|2021-05-26 17:05:00|96.47|96.39|96.42|96.34|96.47|96.39|96.42|96.29|392
1622049000000|2021-05-26 17:10:00|96.47|96.29|96.47|96.34|96.47|96.34|96.42|96.29|75
1622049300000|2021-05-26 17:15:00||96.39||96.39||96.39||96.34|0
1622049600000|2021-05-26 17:20:00|96.52|96.44|96.57|96.49|96.57|96.49|96.52|96.44|71
1622049900000|2021-05-26 17:25:00|96.62||96.62||96.62||96.62||3
1622050200000|2021-05-26 17:30:00||96.54||96.54||96.54||96.49|214
1622050500000|2021-05-26 17:35:00|96.57|96.49|96.57|96.49|96.57|96.49|96.52|96.44|201
1622050800000|2021-05-26 17:40:00|96.52|96.44|96.52|96.39|96.57|96.49|96.47|96.39|0
1622051100000|2021-05-26 17:45:00|96.47|96.44|96.52|96.39|96.52|96.44|96.47|96.34|0
1622051400000|2021-05-26 17:50:00|96.47|96.34|96.47|96.34|96.47|96.34|96.42|96.34|46
1622051700000|2021-05-26 17:55:00|96.42|96.39|96.42|96.34|96.47|96.39|96.42|96.29|0
1622052000000|2021-05-26 18:00:00||96.29||96.34||96.34||96.29|0
1622052300000|2021-05-26 18:05:00|96.37|96.29|96.42|96.29|96.42|96.34|96.37|96.29|6
1622052600000|2021-05-26 18:10:00|96.37|96.34|96.57|96.44|96.57|96.44|96.37|96.29|21
1622052900000|2021-05-26 18:15:00|96.52|96.49|96.62|96.54|96.62|96.54|96.52|96.44|620
1622053200000|2021-05-26 18:20:00|96.67|96.59|96.72|96.64|96.77|96.64|96.67|96.59|453
1622053500000|2021-05-26 18:25:00|96.77|96.69|96.77|96.64|96.77|96.69|96.72|96.64|250
1622053800000|2021-05-26 18:30:00|96.72|96.69|96.77|96.64|96.77|96.69|96.72|96.64|6
1622054100000|2021-05-26 18:35:00|96.72|96.69|96.72|96.59|96.72|96.69|96.72|96.59|33
1622054400000|2021-05-26 18:40:00||96.64||96.59||96.64||96.59|0
1622054700000|2021-05-26 18:45:00|96.67||96.67||96.67||96.67||0
1622055000000|2021-05-26 18:50:00|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.49|18
1622055300000|2021-05-26 18:55:00|96.57|96.49|96.52|96.44|96.57|96.49|96.47|96.39|114
1622055600000|2021-05-26 19:00:00|96.47|96.39|96.47|96.39|96.52|96.44|96.47|96.34|104
1622055900000|2021-05-26 19:05:00||96.34||96.34||96.34||96.34|41
1622056200000|2021-05-26 19:10:00|96.52|96.39|96.47|96.39|96.52|96.39|96.47|96.34|82
1622057100000|2021-05-26 19:25:00|96.42|96.34|96.47|96.39|96.47|96.39|96.42|96.34|56
1622057700000|2021-05-26 19:35:00|96.52|96.44|96.52|96.44|96.52|96.44|96.52|96.39|20
1622058000000|2021-05-26 19:40:00|96.47|96.39|96.47|96.39|96.47|96.44|96.47|96.39|140
1622058300000|2021-05-26 19:45:00|96.42|96.34|96.42|96.34|96.42|96.34|96.42|96.34|58
1622058600000|2021-05-26 19:50:00|96.37|96.29|96.47|96.39|96.47|96.39|96.37|96.29|83
1622058900000|2021-05-26 19:55:00|96.52|96.44|96.47|96.39|96.57|96.49|96.42|96.34|539
1622095500000|2021-05-27 06:05:00|96.37|96.24|96.32|96.19|96.37|96.24|96.32|96.19|3
1622095800000|2021-05-27 06:10:00||96.24||96.24||96.24||96.24|0
1622096100000|2021-05-27 06:15:00|96.22|96.19|96.32|96.19|96.32|96.19|96.22|96.09|63
1622096400000|2021-05-27 06:20:00|96.27||96.27||96.27||96.27||1
1622096700000|2021-05-27 06:25:00|96.22|96.14|96.22|96.14|96.22|96.14|96.22|96.09|8
1622097000000|2021-05-27 06:30:00|96.17|96.09|96.07|95.99|96.22|96.14|96.07|95.99|3
1622097300000|2021-05-27 06:35:00|96.12|95.94|96.12|95.99|96.12|96.04|96.07|95.94|51
1622097600000|2021-05-27 06:40:00|96.07|95.94|96.02|95.94|96.12|95.94|96.02|95.94|31
1622097900000|2021-05-27 06:45:00|95.97|95.89|95.92|95.84|95.97|95.94|95.82|95.69|78
1622098200000|2021-05-27 06:50:00|95.97|95.89|95.92|95.79|96.02|95.89|95.87|95.79|85
1622098500000|2021-05-27 06:55:00|95.87|95.84|95.82|95.69|95.92|95.84|95.82|95.69|441
1622098800000|2021-05-27 07:00:00|95.77|95.79|95.97|95.89|96.07|95.94|95.72|95.59|1724
1622099100000|2021-05-27 07:05:00|96.02|95.94|96.32|96.24|96.32|96.24|95.97|95.89|2032
1622099400000|2021-05-27 07:10:00|96.37|96.29|96.57|96.49|96.62|96.54|96.32|96.24|2170
1622099700000|2021-05-27 07:15:00|96.62|96.54|96.62|96.54|96.67|96.59|96.47|96.39|1230
1622100000000|2021-05-27 07:20:00|96.67|96.59|96.72|96.64|96.87|96.74|96.62|96.54|3101
1622100300000|2021-05-27 07:25:00|96.67|96.59|96.67|96.59|96.72|96.64|96.57|96.49|2932
1622100600000|2021-05-27 07:30:00|96.72|96.64|96.67|96.59|96.77|96.69|96.57|96.49|1966
1622100900000|2021-05-27 07:35:00|96.72|96.64|96.62|96.54|96.77|96.64|96.57|96.49|3257
1622101200000|2021-05-27 07:40:00|96.57|96.49|96.67|96.54|96.72|96.64|96.57|96.49|1488
1622101500000|2021-05-27 07:45:00|96.62|96.59|96.72|96.59|96.72|96.64|96.62|96.54|45
1622101800000|2021-05-27 07:50:00|96.77|96.64|96.87|96.79|96.87|96.79|96.72|96.59|1050
1622102100000|2021-05-27 07:55:00|96.82|96.74|97.07|96.99|97.12|96.99|96.82|96.74|1063
1622102400000|2021-05-27 08:00:00|97.12|97.04|97.17|97.09|97.17|97.09|97.02|96.94|1301
1622102700000|2021-05-27 08:05:00|97.12|97.04|97.12|97.04|97.17|97.09|97.12|97.04|1283
1622103000000|2021-05-27 08:10:00|97.17|97.09|97.27|97.19|97.32|97.24|97.12|97.04|1233
1622103300000|2021-05-27 08:15:00|97.22|97.14|97.22|97.14|97.22|97.14|97.12|97.04|447
1622103600000|2021-05-27 08:20:00|97.27|97.19|97.37|97.29|97.37|97.29|97.22|97.14|719
1622103900000|2021-05-27 08:25:00|97.42|97.34|97.42|97.34|97.47|97.39|97.37|97.29|732
1622104200000|2021-05-27 08:30:00|97.47|97.29|97.52|97.39|97.52|97.39|97.37|97.29|860
1622104500000|2021-05-27 08:35:00|97.47|97.44|97.37|97.29|97.47|97.44|97.32|97.24|556
1622104800000|2021-05-27 08:40:00|97.42|97.34|97.37|97.29|97.42|97.34|97.37|97.29|391
1622105100000|2021-05-27 08:45:00|97.32|97.24|97.42|97.34|97.42|97.34|97.22|97.14|2081
1622105400000|2021-05-27 08:50:00|97.47|97.39|97.37|97.24|97.47|97.39|97.37|97.24|957
1622105700000|2021-05-27 08:55:00|97.32|97.29|97.37|97.29|97.42|97.34|97.27|97.14|2717
1622106000000|2021-05-27 09:00:00|97.32|97.24|97.47|97.34|97.47|97.34|97.32|97.24|4231
1622106300000|2021-05-27 09:05:00|97.42|97.39|97.57|97.49|97.57|97.49|97.37|97.29|1782
1622106600000|2021-05-27 09:10:00|97.47|97.39|97.37|97.29|97.47|97.39|97.37|97.29|9983
1622106900000|2021-05-27 09:15:00|97.42|97.34|97.27|97.19|97.42|97.34|97.27|97.19|2669
1622107200000|2021-05-27 09:20:00|97.32|97.24|97.22|97.14|97.32|97.24|97.22|97.09|1084
1622107500000|2021-05-27 09:25:00|97.27|97.19|97.27|97.19|97.32|97.19|97.22|97.14|158
1622107800000|2021-05-27 09:30:00|97.32|97.24|97.32|97.24|97.32|97.24|97.27|97.19|610
1622108100000|2021-05-27 09:35:00|97.27|97.19|97.32|97.24|97.32|97.24|97.27|97.19|796
1622108400000|2021-05-27 09:40:00|97.27|97.19|97.27|97.19|97.27|97.19|97.22|97.14|1293
1622108700000|2021-05-27 09:45:00|97.32|97.24|97.32|97.24|97.32|97.24|97.27|97.19|1029
1622109000000|2021-05-27 09:50:00|97.37|97.29|97.37|97.29|97.42|97.34|97.32|97.24|1098
1622109300000|2021-05-27 09:55:00|97.32|97.24|97.37|97.29|97.37|97.29|97.32|97.24|258
1622109600000|2021-05-27 10:00:00|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|455
1622109900000|2021-05-27 10:05:00|97.37|97.29|97.32|97.24|97.37|97.29|97.32|97.24|1283
1622110200000|2021-05-27 10:10:00|97.37|97.29|97.32|97.24|97.37|97.29|97.32|97.24|608
1622110500000|2021-05-27 10:15:00|97.37|97.29|97.27|97.19|97.37|97.29|97.17|97.09|1217
1622110800000|2021-05-27 10:20:00|97.22|97.14|97.22|97.14|97.22|97.14|97.17|97.09|334
1622111100000|2021-05-27 10:25:00|97.27|97.19|97.27|97.14|97.27|97.19|97.22|97.14|151
1622111400000|2021-05-27 10:30:00|97.32|97.19|97.32|97.24|97.32|97.24|97.32|97.19|4087
1622111700000|2021-05-27 10:35:00|97.37|97.19|97.32|97.24|97.37|97.29|97.32|97.19|1085
1622112000000|2021-05-27 10:40:00|97.37|97.29|97.37|97.29|97.37|97.29|97.32|97.24|64
1622112300000|2021-05-27 10:45:00|||||||||135
1622112600000|2021-05-27 10:50:00|97.32|97.24|97.37|97.29|97.37|97.29|97.32|97.24|365
1622112900000|2021-05-27 10:55:00|||||||||197
1622113200000|2021-05-27 11:00:00|97.42|97.34|97.42|97.34|97.47|97.39|97.42|97.34|946
1622113500000|2021-05-27 11:05:00|97.47|97.39|97.52|97.44|97.52|97.44|97.47|97.39|103
1622113800000|2021-05-27 11:10:00|97.47|97.39|97.47|97.39|97.52|97.44|97.47|97.34|919
1622114100000|2021-05-27 11:15:00|97.52|97.44|97.47|97.39|97.52|97.44|97.47|97.39|4227
1622114400000|2021-05-27 11:20:00|97.52|97.44|97.52|97.44|97.52|97.44|97.47|97.39|1514
1622114700000|2021-05-27 11:25:00|97.57|97.49|97.62|97.54|97.62|97.54|97.57|97.49|181
1622115000000|2021-05-27 11:30:00|97.57|97.49|97.57|97.49|97.57|97.54|97.57|97.49|564
1622115300000|2021-05-27 11:35:00|97.62|97.54|97.57|97.49|97.62|97.54|97.52|97.44|1481
1622115600000|2021-05-27 11:40:00|97.62|97.54|97.67|97.59|97.67|97.59|97.57|97.49|1164
1622115900000|2021-05-27 11:45:00|97.72|97.64|97.72|97.64|97.72|97.64|97.67|97.59|378
1622116200000|2021-05-27 11:50:00|97.67|97.59|97.67|97.54|97.72|97.64|97.62|97.54|10964
1622116500000|2021-05-27 11:55:00|97.72|97.59|97.77|97.69|97.77|97.69|97.72|97.54|388
1622116800000|2021-05-27 12:00:00|97.82|97.74|97.77|97.69|98.07|97.99|97.77|97.69|4147
1622117100000|2021-05-27 12:05:00|97.82|97.74|97.82|97.69|97.87|97.79|97.77|97.69|699
1622117400000|2021-05-27 12:10:00|97.77|97.74|97.87|97.79|97.87|97.79|97.77|97.69|1785
1622117700000|2021-05-27 12:15:00|97.92|97.84|97.97|97.84|97.97|97.84|97.87|97.84|1243
1622118000000|2021-05-27 12:20:00|97.92|97.89|97.97|97.89|98.02|97.94|97.92|97.84|606
1622118300000|2021-05-27 12:25:00|98.02|97.94|98.02|97.94|98.07|97.94|98.02|97.94|119
1622118600000|2021-05-27 12:30:00|98.07|97.89|98.22|98.14|98.22|98.14|97.97|97.84|1534
1622118900000|2021-05-27 12:35:00|98.17|98.09|98.12|98.04|98.17|98.09|98.07|97.99|2190
1622119200000|2021-05-27 12:40:00|98.07|97.99|98.02|97.94|98.07|97.99|97.97|97.89|5270
1622119500000|2021-05-27 12:45:00|97.97|97.89|97.97|97.84|98.02|97.94|97.97|97.84|337
1622119800000|2021-05-27 12:50:00|98.02|97.89|97.97|97.89|98.07|97.94|97.97|97.89|324
1622120100000|2021-05-27 12:55:00|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.89|188
1622120400000|2021-05-27 13:00:00|98.07|97.99|98.17|98.09|98.17|98.09|98.02|97.94|3248
1622120700000|2021-05-27 13:05:00|98.22|98.14|98.12|98.04|98.22|98.14|98.12|98.04|1768
1622121000000|2021-05-27 13:10:00|98.17|98.09|98.02|97.94|98.17|98.09|98.02|97.89|1185
1622121300000|2021-05-27 13:15:00|98.07|97.99|98.22|98.14|98.22|98.14|98.07|97.99|1089
1622121600000|2021-05-27 13:20:00|98.27|98.19|98.12|97.99|98.27|98.19|98.07|97.99|1459
1622121900000|2021-05-27 13:25:00|98.07|98.04|98.12|97.99|98.12|98.04|98.07|97.99|174
1622122200000|2021-05-27 13:30:00|98.07|98.04|98.37|98.29|98.37|98.29|98.07|97.99|4558
1622122500000|2021-05-27 13:35:00|98.42|98.34|98.32|98.24|98.47|98.34|98.22|98.09|4137
1622122800000|2021-05-27 13:40:00|98.37|98.29|98.37|98.29|98.47|98.39|98.32|98.24|1667
1622123100000|2021-05-27 13:45:00|98.32|98.24|98.52|98.44|98.52|98.44|98.32|98.24|2580
1622123400000|2021-05-27 13:50:00|98.47|98.39|98.57|98.49|98.62|98.54|98.47|98.39|1640
1622123700000|2021-05-27 13:55:00|98.52|98.44|98.52|98.44|98.62|98.54|98.52|98.44|1498
1622124000000|2021-05-27 14:00:00|98.57|98.49|98.47|98.39|98.57|98.49|98.27|98.19|3326
1622124300000|2021-05-27 14:05:00|98.52|98.44|98.37|98.29|98.52|98.44|98.37|98.29|1850
1622124600000|2021-05-27 14:10:00|98.32|98.24|98.42|98.34|98.42|98.34|98.27|98.19|884
1622124900000|2021-05-27 14:15:00|98.37|98.29|98.37|98.29|98.47|98.39|98.37|98.29|813
1622125200000|2021-05-27 14:20:00|98.32|98.24|98.37|98.29|98.37|98.29|98.27|98.19|1690
1622125500000|2021-05-27 14:25:00|98.42|98.34|98.42|98.34|98.42|98.34|98.32|98.24|665
1622125800000|2021-05-27 14:30:00|98.47|98.39|98.32|98.24|98.47|98.39|98.32|98.24|1327
1622126100000|2021-05-27 14:35:00|98.37|98.29|98.27|98.19|98.37|98.29|98.27|98.19|1453
1622126400000|2021-05-27 14:40:00|98.32|98.24|98.32|98.19|98.37|98.29|98.27|98.19|1818
1622126700000|2021-05-27 14:45:00|98.27|98.24|98.32|98.24|98.37|98.29|98.27|98.19|1083
1622127000000|2021-05-27 14:50:00|98.27|98.19|98.37|98.29|98.37|98.29|98.12|98.04|4018
1622127300000|2021-05-27 14:55:00|98.32|98.24|98.32|98.24|98.37|98.29|98.32|98.24|1204
1622127600000|2021-05-27 15:00:00|98.37|98.29|98.22|98.14|98.37|98.29|98.22|98.09|11300
1622127900000|2021-05-27 15:05:00|98.17|98.09|98.22|98.14|98.22|98.14|98.12|98.04|3936
1622128200000|2021-05-27 15:10:00|98.17|98.09|98.17|98.09|98.22|98.14|98.17|98.09|365
1622128500000|2021-05-27 15:15:00|98.22|98.14|98.17|98.09|98.22|98.14|98.17|98.04|2029
1622128800000|2021-05-27 15:20:00|98.22|98.14|98.22|98.14|98.22|98.14|98.17|98.09|4921
1622129100000|2021-05-27 15:25:00|98.27|98.19|98.02|97.94|98.27|98.19|98.02|97.94|7490
1622129400000|2021-05-27 15:30:00|97.97|97.89|98.32|98.19|98.32|98.24|97.97|97.89|14000
1622129700000|2021-05-27 15:35:00|98.27|98.24|98.32|98.24|98.32|98.24|98.27|98.19|5407
1622130000000|2021-05-27 15:40:00|98.37|98.29|98.27|98.19|98.37|98.29|98.27|98.19|34041
1622130300000|2021-05-27 15:45:00|||||||||264
1622130600000|2021-05-27 15:50:00|98.32|98.24|98.42|98.34|98.42|98.34|98.32|98.24|919
1622130900000|2021-05-27 15:55:00|98.47|98.39|98.47|98.39|98.47|98.39|98.42|98.39|2104
1622131200000|2021-05-27 16:00:00|98.52|98.44|98.57|98.44|98.57|98.49|98.52|98.44|623
1622131500000|2021-05-27 16:05:00|98.52|98.39|98.62|98.49|98.62|98.49|98.52|98.39|504
1622131800000|2021-05-27 16:10:00|98.57|98.54|98.52|98.44|98.57|98.54|98.52|98.44|785
1622132100000|2021-05-27 16:15:00|||||||||152
1622132400000|2021-05-27 16:20:00|98.47|98.39|98.52|98.39|98.57|98.49|98.47|98.39|3151
1622132700000|2021-05-27 16:25:00|98.47|98.34|98.42|98.34|98.47|98.34|98.42|98.34|910
1622133000000|2021-05-27 16:30:00||98.29||98.29||98.34||98.29|224
1622133300000|2021-05-27 16:35:00|98.37|98.34|98.37|98.29|98.42|98.34|98.32|98.24|308
1622133600000|2021-05-27 16:40:00||98.24||98.24||98.29||98.24|53
1622133900000|2021-05-27 16:45:00|98.32|98.29|98.32|98.24|98.37|98.29|98.32|98.24|169
1622134200000|2021-05-27 16:50:00|98.37|98.29|98.32|98.24|98.37|98.29|98.32|98.24|94
1622134500000|2021-05-27 16:55:00||98.19||98.24||98.24||98.19|437
1622134800000|2021-05-27 17:00:00|98.27|98.19|98.27|98.19|98.27|98.19|98.27|98.19|671
1622135100000|2021-05-27 17:05:00|98.32|98.24|98.27|98.19|98.37|98.24|98.27|98.19|225
1622135400000|2021-05-27 17:10:00|98.32|98.24|98.27|98.19|98.32|98.24|98.27|98.19|397
1622135700000|2021-05-27 17:15:00|98.22|98.14|98.22|98.14|98.27|98.14|98.22|98.14|279
1622136300000|2021-05-27 17:25:00||98.09||98.14||98.14||98.09|299
1622136600000|2021-05-27 17:30:00|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|100
1622136900000|2021-05-27 17:35:00|98.17|98.09|98.17|98.09|98.17|98.09|98.12|97.99|468
1622137200000|2021-05-27 17:40:00|||||||||23
1622137500000|2021-05-27 17:45:00|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.09|74
1622137800000|2021-05-27 17:50:00|98.27|98.09|98.22|98.14|98.27|98.14|98.22|98.09|100
1622138100000|2021-05-27 17:55:00|98.27|98.09|98.22|98.14|98.27|98.14|98.22|98.09|357
1622138400000|2021-05-27 18:00:00|98.17|98.09|98.17|98.09|98.22|98.14|98.17|98.09|146
1622138700000|2021-05-27 18:05:00|||||||||83
1622139000000|2021-05-27 18:10:00|98.22||98.17||98.22||98.17||86
1622139300000|2021-05-27 18:15:00|98.22|98.14|98.22|98.14|98.22|98.14|98.17|98.09|130
1622139600000|2021-05-27 18:20:00||98.09||98.09||98.14||98.09|0
1622139900000|2021-05-27 18:25:00|98.17|98.14|98.27|98.14|98.27|98.14|98.17|98.09|1
1622140200000|2021-05-27 18:30:00|98.22|98.19|98.27|98.19|98.27|98.19|98.22|98.14|0
1622140500000|2021-05-27 18:35:00|98.22|98.14|98.27|98.14|98.27|98.14|98.22|98.14|0
1622140800000|2021-05-27 18:40:00|98.22||98.27||98.27||98.22||0
1622141100000|2021-05-27 18:45:00|98.22||98.27||98.27||98.22||0
1622141400000|2021-05-27 18:50:00|98.22|98.19|98.27|98.14|98.27|98.19|98.22|98.14|3
1622141700000|2021-05-27 18:55:00|98.32|98.19|98.27|98.19|98.32|98.19|98.27|98.14|0
1622142000000|2021-05-27 19:00:00|98.32|98.14|98.22|98.09|98.32|98.14|98.17|98.04|24
1622142300000|2021-05-27 19:05:00|98.17|98.04|98.22|98.09|98.27|98.14|98.17|98.04|361
1622142600000|2021-05-27 19:10:00|98.27|98.14|98.22|98.09|98.27|98.14|98.22|98.09|423
1622142900000|2021-05-27 19:15:00|98.27|98.14|98.22|98.09|98.27|98.14|98.17|98.09|426
1622143200000|2021-05-27 19:20:00|98.17|98.14|98.27|98.19|98.27|98.19|98.17|98.09|101
1622143500000|2021-05-27 19:25:00|98.32||98.27||98.32||98.27||0
1622143800000|2021-05-27 19:30:00|98.32|98.24|98.32|98.19|98.32|98.24|98.27|98.19|0
1622144100000|2021-05-27 19:35:00|98.37|98.24|98.47|98.34|98.47|98.39|98.37|98.24|230
1622144400000|2021-05-27 19:40:00|98.42|98.39|98.47|98.39|98.52|98.39|98.42|98.39|0
1622144700000|2021-05-27 19:45:00|98.52|98.44|98.47|98.39|98.57|98.49|98.47|98.39|369
1622145000000|2021-05-27 19:50:00|98.52|98.44|98.57|98.44|98.57|98.49|98.47|98.39|161
1622145300000|2021-05-27 19:55:00|98.62|98.49|98.57|98.49|98.67|98.54|98.57|98.44|877
1622181300000|2021-05-28 05:55:00|98.89|98.62|98.89|98.67|98.89|98.67|98.89|98.62|0
1622181600000|2021-05-28 06:00:00|98.94|98.72|98.72|98.64|98.94|98.77|98.72|98.62|134
1622181900000|2021-05-28 06:05:00|98.77|98.69|98.92|98.79|98.92|98.79|98.77|98.69|1195
1622182200000|2021-05-28 06:10:00|98.87|98.74|98.77|98.64|98.87|98.74|98.77|98.64|23
1622182500000|2021-05-28 06:15:00|98.72|98.69|98.67|98.59|98.72|98.69|98.67|98.59|61
1622182800000|2021-05-28 06:20:00|98.62|98.54|98.57|98.49|98.67|98.59|98.57|98.49|309
1622183100000|2021-05-28 06:25:00|98.62|98.54|98.77|98.64|98.87|98.79|98.62|98.49|228
1622183400000|2021-05-28 06:30:00|98.72|98.59|98.82|98.69|98.82|98.74|98.72|98.59|96
1622183700000|2021-05-28 06:35:00|98.77|98.64|98.82|98.69|98.82|98.74|98.77|98.64|112
1622184000000|2021-05-28 06:40:00|98.77|98.64|98.77|98.69|98.77|98.69|98.77|98.64|73
1622184300000|2021-05-28 06:45:00|98.72|98.64|98.77|98.64|98.77|98.69|98.72|98.59|99
1622184600000|2021-05-28 06:50:00|98.82|98.69|98.72|98.64|98.87|98.74|98.72|98.59|196
1622184900000|2021-05-28 06:55:00|98.77|98.59|98.82|98.74|98.82|98.74|98.67|98.59|1101
1622185200000|2021-05-28 07:00:00|98.87|98.79|98.82|98.69|98.97|98.89|98.77|98.69|3371
1622185500000|2021-05-28 07:05:00|98.87|98.74|98.62|98.54|98.97|98.89|98.57|98.49|1870
1622185800000|2021-05-28 07:10:00|98.57|98.49|98.77|98.69|98.77|98.69|98.52|98.44|1442
1622186100000|2021-05-28 07:15:00|98.72|98.64|98.87|98.79|98.92|98.84|98.72|98.59|1212
1622186400000|2021-05-28 07:20:00|98.82|98.74|98.72|98.59|98.82|98.74|98.62|98.54|634
1622186700000|2021-05-28 07:25:00|98.67|98.64|98.62|98.49|98.72|98.64|98.57|98.49|1401
1622187000000|2021-05-28 07:30:00|98.57|98.54|98.57|98.49|98.67|98.59|98.57|98.49|420
1622187300000|2021-05-28 07:35:00|98.52|98.44|98.42|98.34|98.57|98.44|98.42|98.29|1145
1622187600000|2021-05-28 07:40:00|98.47|98.39|98.57|98.49|98.57|98.49|98.42|98.34|611
1622187900000|2021-05-28 07:45:00|98.62|98.44|98.62|98.49|98.67|98.59|98.57|98.44|348
1622188200000|2021-05-28 07:50:00|98.57|98.54|98.57|98.49|98.57|98.54|98.52|98.44|346
1622188500000|2021-05-28 07:55:00|98.52|98.44|98.57|98.49|98.57|98.49|98.47|98.39|1312
1622188800000|2021-05-28 08:00:00|98.62|98.54|98.52|98.44|98.62|98.54|98.47|98.39|593
1622189100000|2021-05-28 08:05:00|98.57|98.49|98.52|98.44|98.62|98.54|98.52|98.44|255
1622189400000|2021-05-28 08:10:00|98.47|98.39|98.42|98.34|98.52|98.44|98.37|98.24|1883
1622189700000|2021-05-28 08:15:00|98.47|98.39|98.42|98.34|98.47|98.39|98.37|98.29|1444
1622190000000|2021-05-28 08:20:00|98.37|98.29|98.32|98.24|98.42|98.34|98.32|98.19|1494
1622190300000|2021-05-28 08:25:00|98.27|98.19|98.37|98.29|98.42|98.34|98.27|98.19|5601
1622190600000|2021-05-28 08:30:00|98.42|98.34|98.57|98.49|98.57|98.49|98.37|98.29|4671
1622190900000|2021-05-28 08:35:00|98.62|98.54|98.67|98.59|98.67|98.59|98.57|98.49|2992
1622191200000|2021-05-28 08:40:00|98.62|98.54|98.47|98.39|98.67|98.59|98.47|98.39|315
1622191500000|2021-05-28 08:45:00|98.42|98.34|98.47|98.34|98.47|98.39|98.42|98.34|283
1622191800000|2021-05-28 08:50:00|98.42|98.29|98.42|98.34|98.47|98.39|98.37|98.29|140
1622192100000|2021-05-28 08:55:00|98.47|98.39|98.52|98.44|98.57|98.44|98.47|98.39|186
1622192400000|2021-05-28 09:00:00|98.47|98.39|98.37|98.29|98.52|98.44|98.37|98.29|1987
1622192700000|2021-05-28 09:05:00|98.32|98.24|98.37|98.29|98.37|98.29|98.27|98.19|6255
1622193000000|2021-05-28 09:10:00|98.32|98.24|98.37|98.29|98.37|98.29|98.32|98.24|1011
1622193300000|2021-05-28 09:15:00|98.42|98.34|98.32|98.24|98.42|98.34|98.27|98.19|1458
1622193600000|2021-05-28 09:20:00|98.27|98.19|98.32|98.24|98.37|98.29|98.27|98.19|529
1622193900000|2021-05-28 09:25:00|98.37|98.29|98.37|98.29|98.37|98.29|98.32|98.24|946
1622194200000|2021-05-28 09:30:00|98.42|98.34|98.32|98.24|98.42|98.34|98.27|98.19|1627
1622194500000|2021-05-28 09:35:00|98.22|98.14|98.22|98.14|98.27|98.19|98.22|98.14|5834
1622194800000|2021-05-28 09:40:00|98.27|98.19|98.32|98.24|98.32|98.24|98.22|98.14|1196
1622195100000|2021-05-28 09:45:00|98.37|98.29|98.27|98.19|98.37|98.29|98.27|98.19|350
1622195400000|2021-05-28 09:50:00|98.22|98.14|98.17|98.09|98.27|98.14|98.12|97.99|1125
1622195700000|2021-05-28 09:55:00|98.12|98.04|98.32|98.19|98.32|98.24|98.12|98.04|229
1622196000000|2021-05-28 10:00:00|98.27|98.24|98.32|98.19|98.37|98.29|98.27|98.19|230
1622196300000|2021-05-28 10:05:00|98.27|98.14|98.17|98.09|98.27|98.19|98.17|98.09|1415
1622196600000|2021-05-28 10:10:00|98.12|98.04|98.17|98.04|98.22|98.14|98.12|98.04|1225
1622196900000|2021-05-28 10:15:00|98.12|98.09|98.22|98.14|98.22|98.14|98.12|98.04|221
1622197200000|2021-05-28 10:20:00|98.27|98.19|98.27|98.19|98.27|98.19|98.22|98.14|87
1622197500000|2021-05-28 10:25:00|98.22|98.14|98.27|98.19|98.32|98.24|98.22|98.14|971
1622197800000|2021-05-28 10:30:00|98.32|98.24|98.37|98.29|98.37|98.29|98.32|98.24|80
1622198100000|2021-05-28 10:35:00|98.32|98.24|98.37|98.29|98.37|98.29|98.32|98.24|100
1622198400000|2021-05-28 10:40:00|98.32|98.24|98.32|98.24|98.32|98.24|98.27|98.19|1641
1622198700000|2021-05-28 10:45:00|||||||||130
1622199000000|2021-05-28 10:50:00|98.37|98.29|98.37|98.29|98.42|98.34|98.32|98.24|780
1622199300000|2021-05-28 10:55:00|98.42|98.34|98.42|98.34|98.42|98.34|98.37|98.29|264
1622199600000|2021-05-28 11:00:00|98.37|98.29|98.42|98.34|98.42|98.34|98.37|98.29|782
1622199900000|2021-05-28 11:05:00|98.47|98.39|98.37|98.29|98.47|98.39|98.37|98.29|4439
1622200200000|2021-05-28 11:10:00|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|116
1622200500000|2021-05-28 11:15:00|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|1551
1622200800000|2021-05-28 11:20:00|98.52|98.44|98.52|98.44|98.57|98.49|98.52|98.39|1886
1622201100000|2021-05-28 11:25:00|98.47|98.39|98.47|98.39|98.52|98.44|98.47|98.39|659
1622201400000|2021-05-28 11:30:00|98.42|98.34|98.42|98.34|98.47|98.39|98.42|98.34|586
1622201700000|2021-05-28 11:35:00|98.37|98.29|98.27|98.19|98.42|98.34|98.27|98.19|1346
1622202000000|2021-05-28 11:40:00|98.32|98.24|98.32|98.19|98.32|98.24|98.27|98.19|405
1622202300000|2021-05-28 11:45:00|98.27|98.14|98.27|98.19|98.37|98.24|98.22|98.14|445
1622202600000|2021-05-28 11:50:00|98.32|98.24|98.27|98.19|98.32|98.24|98.27|98.19|230
1622202900000|2021-05-28 11:55:00|98.32|98.24|98.32|98.24|98.32|98.24|98.27|98.19|475
1622203200000|2021-05-28 12:00:00|98.37|98.29|98.37|98.29|98.37|98.29|98.32|98.29|805
1622203500000|2021-05-28 12:05:00|98.32|98.24|98.37|98.29|98.37|98.29|98.32|98.24|349
1622203800000|2021-05-28 12:10:00|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|122
1622204100000|2021-05-28 12:15:00|98.37|98.29|98.32|98.24|98.37|98.29|98.32|98.24|187
1622204400000|2021-05-28 12:20:00|98.37|98.29|98.37|98.29|98.47|98.34|98.32|98.29|670
1622204700000|2021-05-28 12:25:00|98.42|98.34|98.42|98.29|98.42|98.34|98.37|98.29|1947
1622205000000|2021-05-28 12:30:00|98.47|98.34|98.32|98.24|98.52|98.44|98.32|98.24|1464
1622205300000|2021-05-28 12:35:00|98.27|98.19|98.42|98.29|98.42|98.29|98.27|98.19|433
1622205600000|2021-05-28 12:40:00|98.37||98.37||98.37||98.37||262
1622205900000|2021-05-28 12:45:00|98.32|98.24|98.32|98.24|98.37|98.24|98.32|98.24|579
1622206200000|2021-05-28 12:50:00|98.37|98.29|98.37|98.29|98.42|98.29|98.32|98.24|565
1622206500000|2021-05-28 12:55:00|98.32|98.24|98.37|98.24|98.37|98.29|98.32|98.24|673
1622206800000|2021-05-28 13:00:00|98.32|98.29|98.37|98.24|98.37|98.29|98.32|98.24|180
1622207100000|2021-05-28 13:05:00|98.32|98.29|98.37|98.29|98.37|98.29|98.32|98.24|432
1622207400000|2021-05-28 13:10:00|98.32|98.24|98.37|98.24|98.37|98.29|98.32|98.24|394
1622207700000|2021-05-28 13:15:00|98.32|98.29|98.37|98.29|98.37|98.29|98.32|98.24|250
1622208000000|2021-05-28 13:20:00|98.42|98.34|98.37|98.29|98.42|98.34|98.32|98.24|3101
1622208300000|2021-05-28 13:25:00|98.32|98.24|98.32|98.24|98.37|98.29|98.27|98.19|713
1622208600000|2021-05-28 13:30:00|98.27|98.19|98.12|98.04|98.32|98.24|97.97|97.89|5571
1622208900000|2021-05-28 13:35:00|98.07|97.99|98.07|97.99|98.12|98.04|97.87|97.79|1716
1622209200000|2021-05-28 13:40:00|98.02|97.94|97.97|97.89|98.02|97.94|97.92|97.84|1913
1622209500000|2021-05-28 13:45:00|98.02|97.94|98.12|98.04|98.22|98.09|98.02|97.94|4089
1622209800000|2021-05-28 13:50:00|98.17|98.09|98.17|98.04|98.17|98.09|98.02|97.94|3277
1622210100000|2021-05-28 13:55:00|98.12|98.09|98.17|98.04|98.17|98.09|98.07|97.94|2555
1622210400000|2021-05-28 14:00:00|98.22|98.09|98.17|98.09|98.22|98.09|98.02|97.94|1557
1622210700000|2021-05-28 14:05:00|98.12|98.04|98.02|97.94|98.12|98.09|97.97|97.89|725
1622211000000|2021-05-28 14:10:00|97.97|97.89|97.97|97.89|98.02|97.94|97.92|97.84|848
1622211300000|2021-05-28 14:15:00|98.02|97.94|97.92|97.84|98.02|97.94|97.92|97.84|505
1622211600000|2021-05-28 14:20:00|97.97|97.89|97.97|97.89|98.02|97.94|97.87|97.79|1095
1622211900000|2021-05-28 14:25:00|97.92|97.84|98.02|97.89|98.02|97.94|97.92|97.84|649
1622212200000|2021-05-28 14:30:00|97.97|97.94|98.07|97.99|98.12|98.04|97.97|97.94|2734
1622212500000|2021-05-28 14:35:00|98.12|98.04|98.17|98.09|98.17|98.09|98.12|98.04|2148
1622212800000|2021-05-28 14:40:00|98.22|98.14|98.22|98.14|98.22|98.14|98.12|98.04|3099
1622213100000|2021-05-28 14:45:00|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|1208
1622213400000|2021-05-28 14:50:00|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|331
1622213700000|2021-05-28 14:55:00|98.27|98.19|98.27|98.19|98.32|98.19|98.22|98.14|7200
1622214000000|2021-05-28 15:00:00|98.22|98.14|98.22|98.14|98.27|98.19|98.17|98.09|1324
1622214300000|2021-05-28 15:05:00|98.27|98.19|98.37|98.29|98.37|98.29|98.27|98.19|1193
1622214600000|2021-05-28 15:10:00|98.42|98.34|98.47|98.39|98.47|98.39|98.37|98.29|3143
1622214900000|2021-05-28 15:15:00|98.52|98.44|98.57|98.44|98.57|98.49|98.42|98.34|2577
1622215200000|2021-05-28 15:20:00|98.52|98.49|98.62|98.49|98.62|98.54|98.52|98.44|1629
1622215500000|2021-05-28 15:25:00|98.57|98.54|98.62|98.54|98.67|98.59|98.57|98.49|5496
1622215800000|2021-05-28 15:30:00|98.67|98.59|98.62|98.54|98.72|98.64|98.57|98.49|4948
1622216100000|2021-05-28 15:35:00|98.57|98.49|98.57|98.49|98.67|98.59|98.57|98.49|1442
1622216400000|2021-05-28 15:40:00|98.62|98.54|98.62|98.54|98.62|98.54|98.57|98.49|843
1622216700000|2021-05-28 15:45:00|98.57|98.49|98.52|98.44|98.57|98.49|98.52|98.44|6772
1622217000000|2021-05-28 15:50:00|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.44|9431
1622217300000|2021-05-28 15:55:00|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.49|655
1622217600000|2021-05-28 16:00:00|98.57|98.49|98.57|98.49|98.57|98.54|98.57|98.49|177
1622218200000|2021-05-28 16:10:00|||||||||100
1622218500000|2021-05-28 16:15:00|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.49|327
1622218800000|2021-05-28 16:20:00|98.67|98.59|98.67|98.54|98.67|98.59|98.67|98.54|747
1622219100000|2021-05-28 16:25:00|98.62|98.59|98.67|98.54|98.67|98.59|98.62|98.54|225
1622219400000|2021-05-28 16:30:00|98.62|98.59|98.62|98.54|98.62|98.59|98.62|98.54|87
1622220000000|2021-05-28 16:40:00|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.54|229
1622220300000|2021-05-28 16:45:00|98.62|98.54|98.62|98.54|98.62|98.59|98.62|98.54|75
1622220600000|2021-05-28 16:50:00|||||||||25
1622220900000|2021-05-28 16:55:00|98.67|98.59|98.62|98.54|98.67|98.59|98.62|98.54|134
1622221200000|2021-05-28 17:00:00|98.67|98.59|98.67|98.54|98.67|98.59|98.67|98.54|14
1622221500000|2021-05-28 17:05:00|||||||||6
1622221800000|2021-05-28 17:10:00|98.62|98.59|98.62|98.54|98.62|98.59|98.62|98.54|97
1622222100000|2021-05-28 17:15:00|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|35
1622222400000|2021-05-28 17:20:00|98.62|98.54|98.67|98.54|98.67|98.59|98.62|98.54|49
1622222700000|2021-05-28 17:25:00|98.62|98.59|98.72|98.64|98.72|98.64|98.57|98.49|950
1622223000000|2021-05-28 17:30:00|98.67|98.59|98.67|98.59|98.67|98.64|98.67|98.59|286
1622223300000|2021-05-28 17:35:00|98.62|98.54|98.72|98.59|98.72|98.64|98.62|98.54|1121
1622223600000|2021-05-28 17:40:00|98.67||98.67||98.67||98.67||0
1622223900000|2021-05-28 17:45:00|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|20
1622224500000|2021-05-28 17:55:00|98.67|98.59|98.67|98.59|98.67|98.64|98.67|98.59|4
1622224800000|2021-05-28 18:00:00|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.59|5
1622225100000|2021-05-28 18:05:00||98.59||98.64||98.64||98.59|13
1622225400000|2021-05-28 18:10:00|98.67|98.59|98.72|98.59|98.72|98.64|98.67|98.59|12
1622225700000|2021-05-28 18:15:00||98.64||98.64||98.64||98.64|3
1622226300000|2021-05-28 18:25:00||98.59||98.64||98.64||98.59|30
1622226600000|2021-05-28 18:30:00||98.59||98.59||98.64||98.59|107
1622226900000|2021-05-28 18:35:00|98.67|98.64|98.72|98.59|98.72|98.64|98.67|98.59|2
1622227200000|2021-05-28 18:40:00|98.77|98.64|98.72|98.64|98.82|98.69|98.72|98.59|746
1622227500000|2021-05-28 18:45:00||98.59||98.59||98.64||98.59|20
1622227800000|2021-05-28 18:50:00|98.67|98.64|98.72|98.64|98.72|98.64|98.67|98.59|104
1622228100000|2021-05-28 18:55:00||98.59||98.64||98.64||98.59|0
1622228400000|2021-05-28 19:00:00||98.59||98.64||98.64||98.59|30
1622228700000|2021-05-28 19:05:00|98.67|98.59|98.72|98.64|98.72|98.64|98.67|98.59|113
1622229000000|2021-05-28 19:10:00|98.67|98.59|98.72|98.59|98.72|98.64|98.67|98.54|12
1622229300000|2021-05-28 19:15:00|98.77|98.64|98.77|98.64|98.77|98.69|98.77|98.59|44
1622229600000|2021-05-28 19:20:00|98.72|98.69|98.77|98.69|98.77|98.69|98.72|98.59|10
1622229900000|2021-05-28 19:25:00|98.72|98.64|98.72|98.64|98.77|98.64|98.72|98.59|59
1622230200000|2021-05-28 19:30:00|98.77|98.69|98.72|98.64|98.77|98.69|98.72|98.64|15
1622230500000|2021-05-28 19:35:00|98.77|98.69|98.72|98.64|98.77|98.69|98.72|98.64|21
1622230800000|2021-05-28 19:40:00|||||||||1
1622231100000|2021-05-28 19:45:00|98.77|98.69|98.77|98.69|98.82|98.74|98.77|98.64|122
1622231400000|2021-05-28 19:50:00|98.82|98.74|98.77|98.69|98.87|98.74|98.77|98.64|85
1622231700000|2021-05-28 19:55:00|98.82|98.64|98.72|98.54|98.97|98.84|98.72|98.54|1151
1622441100000|2021-05-31 06:05:00|98.62|98.49|98.72|98.59|98.72|98.64|98.62|98.49|1
1622441400000|2021-05-31 06:10:00|98.67|98.64|98.87|98.74|98.87|98.74|98.67|98.59|18
1622441700000|2021-05-31 06:15:00|98.82|98.69|98.82|98.69|98.82|98.69|98.77|98.69|3
1622442000000|2021-05-31 06:20:00|98.77|98.64|98.67|98.54|98.77|98.64|98.67|98.54|144
1622442300000|2021-05-31 06:25:00|98.62||98.62||98.62||98.62||38
1622442600000|2021-05-31 06:30:00|98.57|98.49|98.72|98.59|98.72|98.64|98.57|98.49|164
1622442900000|2021-05-31 06:35:00|98.67|98.64|98.67|98.59|98.77|98.64|98.67|98.54|122
1622443200000|2021-05-31 06:40:00|98.62|98.54|98.72|98.59|98.72|98.64|98.62|98.49|100
1622443500000|2021-05-31 06:45:00|98.67|98.64|98.72|98.59|98.72|98.64|98.67|98.59|116
1622443800000|2021-05-31 06:50:00||98.64||98.64||98.64||98.59|2
1622444100000|2021-05-31 06:55:00|98.77|98.59|98.67|98.54|98.77|98.69|98.67|98.54|200
1622444400000|2021-05-31 07:00:00|98.62|98.59|98.62|98.49|98.72|98.59|98.52|98.44|929
1622444700000|2021-05-31 07:05:00|98.57|98.44|98.42|98.34|98.57|98.49|98.42|98.34|623
1622445000000|2021-05-31 07:10:00|98.37|98.29|98.32|98.19|98.42|98.34|98.32|98.19|408
1622445300000|2021-05-31 07:15:00|98.27|98.24|98.27|98.14|98.32|98.24|98.22|98.14|552
1622445600000|2021-05-31 07:20:00|98.22|98.19|98.27|98.19|98.37|98.29|98.22|98.14|910
1622445900000|2021-05-31 07:25:00|98.32|98.24|98.17|98.04|98.32|98.24|98.12|97.99|630
1622446200000|2021-05-31 07:30:00|98.12|98.09|98.22|98.14|98.22|98.14|98.07|97.99|180
1622446500000|2021-05-31 07:35:00|98.27|98.19|98.22|98.14|98.27|98.19|98.17|98.09|105
1622446800000|2021-05-31 07:40:00|98.27|98.09|98.37|98.29|98.37|98.29|98.22|98.09|456
1622447100000|2021-05-31 07:45:00|98.32|98.24|98.42|98.34|98.42|98.34|98.32|98.24|179
1622447400000|2021-05-31 07:50:00|98.47|98.39|98.32|98.24|98.47|98.39|98.32|98.24|394
1622447700000|2021-05-31 07:55:00|98.37|98.29|98.42|98.34|98.47|98.39|98.37|98.24|1097
1622448000000|2021-05-31 08:00:00|98.37|98.29|98.47|98.39|98.47|98.39|98.37|98.29|314
1622448300000|2021-05-31 08:05:00|98.42|98.34|98.47|98.39|98.52|98.44|98.42|98.34|192
1622448600000|2021-05-31 08:10:00|98.42|98.34|98.52|98.44|98.52|98.44|98.42|98.34|218
1622448900000|2021-05-31 08:15:00|98.47|98.39|98.47|98.39|98.52|98.44|98.42|98.34|529
1622449200000|2021-05-31 08:20:00|98.52|98.44|98.42|98.29|98.52|98.44|98.42|98.29|299
1622449500000|2021-05-31 08:25:00|98.37|98.34|98.42|98.34|98.42|98.34|98.37|98.29|53
1622449800000|2021-05-31 08:30:00|98.37|98.29|98.32|98.24|98.42|98.34|98.32|98.24|504
1622450100000|2021-05-31 08:35:00|98.27|98.19|98.27|98.19|98.27|98.19|98.22|98.14|337
1622450400000|2021-05-31 08:40:00|98.32|98.24|98.32|98.19|98.32|98.24|98.22|98.14|133
1622450700000|2021-05-31 08:45:00|98.27|98.24|98.32|98.24|98.37|98.29|98.27|98.19|61
1622451000000|2021-05-31 08:50:00||98.19||98.24||98.24||98.19|4
1622451300000|2021-05-31 08:55:00|98.27|98.19|98.32|98.24|98.37|98.29|98.27|98.19|160
1622451600000|2021-05-31 09:00:00|98.27|98.19|98.37|98.29|98.37|98.29|98.27|98.19|98
1622451900000|2021-05-31 09:05:00|98.42|98.34|98.42|98.29|98.47|98.39|98.42|98.29|80
1622452200000|2021-05-31 09:10:00|98.37|98.34|98.32|98.19|98.42|98.34|98.27|98.19|143
1622452500000|2021-05-31 09:15:00|98.27|98.24|98.32|98.24|98.32|98.24|98.27|98.19|56
1622452800000|2021-05-31 09:20:00|98.27|98.19|98.32|98.24|98.32|98.24|98.27|98.14|124
1622453100000|2021-05-31 09:25:00|98.37|98.29|98.32|98.24|98.37|98.29|98.32|98.24|365
1622453400000|2021-05-31 09:30:00|98.27|98.19|98.32|98.24|98.32|98.24|98.27|98.19|132
1622453700000|2021-05-31 09:35:00|98.27|98.19|98.32|98.19|98.32|98.19|98.27|98.19|60
1622454000000|2021-05-31 09:40:00|98.27|98.24|98.27|98.19|98.32|98.24|98.27|98.19|30
1622454300000|2021-05-31 09:45:00|98.22|98.14|98.27|98.19|98.27|98.19|98.22|98.14|19
1622454600000|2021-05-31 09:50:00|98.22|98.14|98.22|98.09|98.27|98.19|98.17|98.09|144
1622454900000|2021-05-31 09:55:00|98.17|98.04|98.27|98.19|98.32|98.19|98.12|98.04|844
1622455200000|2021-05-31 10:00:00|98.32|98.24|98.37|98.29|98.42|98.34|98.32|98.24|46
1622455500000|2021-05-31 10:05:00|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|147
1622455800000|2021-05-31 10:10:00|98.37|98.29|98.37|98.29|98.42|98.34|98.37|98.29|155
1622456100000|2021-05-31 10:15:00|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.29|248
1622456400000|2021-05-31 10:20:00|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.34|69
1622456700000|2021-05-31 10:25:00|98.42|98.34|98.42|98.34|98.47|98.39|98.42|98.34|146
1622457000000|2021-05-31 10:30:00|98.37|98.29|98.37|98.29|98.42|98.34|98.37|98.24|229
1622457300000|2021-05-31 10:35:00|98.42||98.37||98.42||98.37||11
1622457600000|2021-05-31 10:40:00|98.42|98.34|98.52|98.44|98.52|98.44|98.42|98.34|190
1622457900000|2021-05-31 10:45:00|98.47|98.39|98.57|98.49|98.57|98.49|98.47|98.39|72
1622458200000|2021-05-31 10:50:00|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|83
1622458500000|2021-05-31 10:55:00|98.57|98.49|98.52|98.44|98.57|98.49|98.52|98.44|388
1622458800000|2021-05-31 11:00:00|98.57|98.49|98.47|98.39|98.57|98.49|98.47|98.39|326
1622459100000|2021-05-31 11:05:00|98.52|98.44|98.47|98.39|98.52|98.44|98.42|98.34|48
1622459400000|2021-05-31 11:10:00|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|56
1622459700000|2021-05-31 11:15:00|98.47|98.39|98.47|98.39|98.52|98.39|98.42|98.34|86
1622460000000|2021-05-31 11:20:00|98.52||98.52||98.52||98.47||63
1622460300000|2021-05-31 11:25:00|98.47|98.44|98.42|98.34|98.47|98.44|98.42|98.34|38
1622460600000|2021-05-31 11:30:00|98.47|98.39|98.47|98.39|98.47|98.39|98.42|98.34|110
1622460900000|2021-05-31 11:35:00|98.52|98.44|98.57|98.49|98.57|98.49|98.52|98.44|199
1622461200000|2021-05-31 11:40:00|98.62|98.44|98.52|98.44|98.62|98.44|98.52|98.39|484
1622461500000|2021-05-31 11:45:00|98.47|98.39|98.47|98.39|98.52|98.44|98.47|98.39|713
1622461800000|2021-05-31 11:50:00|98.42|98.34|98.42|98.29|98.47|98.39|98.37|98.29|680
1622462100000|2021-05-31 11:55:00|98.37|98.34|98.37|98.29|98.42|98.34|98.37|98.29|482
1622462400000|2021-05-31 12:00:00|98.42|98.34|98.37|98.29|98.42|98.34|98.37|98.29|46
1622462700000|2021-05-31 12:05:00|98.42|98.34|98.42|98.34|98.42|98.34|98.37|98.29|109
1622463000000|2021-05-31 12:10:00|||||||||4
1622463300000|2021-05-31 12:15:00|98.47|98.39|98.42|98.34|98.47|98.39|98.42|98.34|151
1622463600000|2021-05-31 12:20:00|98.37|98.29|98.42|98.29|98.42|98.34|98.37|98.29|82
1622463900000|2021-05-31 12:25:00|98.37|98.34|98.42|98.29|98.42|98.34|98.37|98.29|79
1622464200000|2021-05-31 12:30:00|98.47|98.34|98.47|98.34|98.47|98.39|98.42|98.34|39
1622464500000|2021-05-31 12:35:00|98.42|98.39|98.42|98.34|98.42|98.39|98.37|98.29|28
1622464800000|2021-05-31 12:40:00|98.47|98.39|98.47|98.39|98.47|98.39|98.42|98.34|148
1622465100000|2021-05-31 12:45:00|98.42|98.34|98.47|98.39|98.52|98.44|98.42|98.34|263
1622465400000|2021-05-31 12:50:00||98.34||98.39||98.39||98.34|33
1622465700000|2021-05-31 12:55:00|98.42|98.34|98.47|98.39|98.47|98.39|98.42|98.34|46
1622466000000|2021-05-31 13:00:00|98.42|98.34|98.47|98.34|98.47|98.39|98.42|98.34|81
1622466300000|2021-05-31 13:05:00|98.42|98.39|98.47|98.39|98.47|98.39|98.42|98.34|464
1622466600000|2021-05-31 13:10:00|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|122
1622466900000|2021-05-31 13:15:00|98.37|98.29|98.47|98.39|98.52|98.44|98.37|98.29|691
1622467200000|2021-05-31 13:20:00|||||||||108
1622467500000|2021-05-31 13:25:00|98.52|98.44|98.52|98.44|98.52|98.44|98.47|98.39|911
1622467800000|2021-05-31 13:30:00|98.57|98.49|98.52|98.44|98.57|98.49|98.47|98.39|264
1622468100000|2021-05-31 13:35:00|98.47|98.39|98.52|98.44|98.52|98.44|98.47|98.39|133
1622468400000|2021-05-31 13:40:00|||||||||21
1622468700000|2021-05-31 13:45:00|98.57|98.49|98.47|98.39|98.57|98.49|98.47|98.39|298
1622469000000|2021-05-31 13:50:00|98.52|98.44|98.47|98.39|98.52|98.44|98.47|98.39|150
1622469300000|2021-05-31 13:55:00|98.52||98.47||98.52||98.47||306
1622469600000|2021-05-31 14:00:00|98.52|98.44|98.52|98.44|98.57|98.49|98.52|98.44|720
1622469900000|2021-05-31 14:05:00|98.47|98.39|98.52|98.44|98.52|98.44|98.47|98.39|445
1622470200000|2021-05-31 14:10:00|98.47|98.39|98.52|98.44|98.52|98.44|98.47|98.39|107
1622470500000|2021-05-31 14:15:00|98.47|98.39|98.47|98.39|98.52|98.44|98.47|98.39|190
1622470800000|2021-05-31 14:20:00|98.42|98.34|98.52|98.39|98.52|98.39|98.42|98.34|507
1622471100000|2021-05-31 14:25:00|98.47|98.44|98.52|98.44|98.52|98.44|98.47|98.39|189
1622471400000|2021-05-31 14:30:00|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|133
1622471700000|2021-05-31 14:35:00|98.42|98.34|98.47|98.39|98.47|98.39|98.42|98.34|1188
1622472000000|2021-05-31 14:40:00|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|554
1622472300000|2021-05-31 14:45:00|98.47|98.39|98.47|98.39|98.47|98.39|98.42|98.39|214
1622472600000|2021-05-31 14:50:00|98.52|98.44|98.47|98.39|98.52|98.44|98.47|98.39|948
1622472900000|2021-05-31 14:55:00|98.42|98.34|98.42|98.34|98.42|98.34|98.37|98.29|330
1622473200000|2021-05-31 15:00:00|98.37|98.29|98.37|98.29|98.42|98.34|98.37|98.29|622
1622473500000|2021-05-31 15:05:00|98.32|98.24|98.32|98.24|98.37|98.29|98.27|98.19|302
1622473800000|2021-05-31 15:10:00|98.27|98.19|98.12|97.99|98.27|98.19|98.07|97.99|7531
1622474100000|2021-05-31 15:15:00|98.17|98.04|98.22|98.14|98.22|98.14|98.12|97.99|695
1622474400000|2021-05-31 15:20:00|98.27|98.19|98.22|98.14|98.27|98.19|98.22|98.14|222
1622474700000|2021-05-31 15:25:00|98.17|98.09|97.97|97.89|98.22|98.14|97.97|97.89|2322
1622475000000|2021-05-31 15:30:00|98.02|97.94|97.97|97.84|98.02|97.94|97.92|97.84|4295
1622475300000|2021-05-31 15:35:00|98.02|97.89|97.92|97.84|98.02|97.94|97.92|97.84|849
1622475600000|2021-05-31 15:40:00|97.97|97.89|97.92|97.84|97.97|97.89|97.92|97.84|741
1622475900000|2021-05-31 15:45:00|97.87|97.79|97.92|97.84|97.97|97.89|97.87|97.79|2238
1622476200000|2021-05-31 15:50:00|97.97|97.79|97.92|97.84|97.97|97.89|97.92|97.79|238
1622476500000|2021-05-31 15:55:00|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.84|7
1622476800000|2021-05-31 16:00:00|98.02|97.94|98.12|98.04|98.12|98.04|98.02|97.94|30
1622477100000|2021-05-31 16:05:00|98.07|97.99|97.97|97.89|98.07|97.99|97.97|97.89|259
1622477400000|2021-05-31 16:10:00|98.02|97.94|98.02|97.94|98.02|97.94|97.97|97.94|14
1622477700000|2021-05-31 16:15:00|98.07|97.99|98.02|97.94|98.07|97.99|98.02|97.94|131
1622478000000|2021-05-31 16:20:00|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.89|18
1622478300000|2021-05-31 16:25:00|98.02|97.94|97.97|97.89|98.02|97.94|97.92|97.84|253
1622478600000|2021-05-31 16:30:00||97.84||97.89||97.89||97.84|25
1622479200000|2021-05-31 16:40:00|97.92|97.84|97.97|97.89|97.97|97.89|97.92|97.84|51
1622479500000|2021-05-31 16:45:00|97.92|97.84|97.92|97.84|97.97|97.89|97.92|97.79|78
1622479800000|2021-05-31 16:50:00|97.87|97.79|97.82|97.74|97.87|97.79|97.82|97.74|39
1622481000000|2021-05-31 17:10:00|||||||||8
1622481300000|2021-05-31 17:15:00|||||||||161
1622481900000|2021-05-31 17:25:00|97.87||97.87||97.87||97.87||100
1622482800000|2021-05-31 17:40:00||97.79||97.79||97.79||97.74|0
1622483100000|2021-05-31 17:45:00||97.74||97.74||97.79||97.74|0
1622483400000|2021-05-31 17:50:00||97.79||97.74||97.79||97.74|0
1622483700000|2021-05-31 17:55:00||97.79||97.79||97.79||97.74|0
1622484000000|2021-05-31 18:00:00|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|12
1622484900000|2021-05-31 18:15:00|97.87|97.79|97.87|97.74|97.87|97.79|97.87|97.74|88
1622485200000|2021-05-31 18:20:00||97.79||97.74||97.79||97.74|0
1622485800000|2021-05-31 18:30:00|97.92|97.79|97.92|97.79|97.92|97.79|97.92|97.74|12
1622486100000|2021-05-31 18:35:00|97.87||97.92||97.92||97.87||0
1622486400000|2021-05-31 18:40:00|97.87|97.84|97.87|97.79|97.87|97.84|97.87|97.79|0
1622486700000|2021-05-31 18:45:00||97.74||97.74||97.74||97.74|0
1622487300000|2021-05-31 18:55:00||97.79||97.79||97.79||97.79|0
1622487600000|2021-05-31 19:00:00|97.92|97.84|97.92|97.84|97.92|97.84|97.92|97.84|9
1622487900000|2021-05-31 19:05:00||97.79||97.79||97.79||97.79|9
1622488200000|2021-05-31 19:10:00|||||||||9
1622488500000|2021-05-31 19:15:00|97.87|97.74|97.87|97.74|97.87|97.79|97.87|97.74|0
1622488800000|2021-05-31 19:20:00|||||||||420
1622490000000|2021-05-31 19:40:00|97.92|97.79|97.97|97.89|97.97|97.89|97.92|97.79|20
1622490300000|2021-05-31 19:45:00|97.87|97.79|97.82|97.74|97.87|97.79|97.82|97.74|284
1622490600000|2021-05-31 19:50:00|97.87|97.79|97.97|97.89|97.97|97.89|97.82|97.79|127
1622527200000|2021-06-01 06:00:00|98.17|98.04|98.37|98.24|98.37|98.24|98.17|98.04|48
1622527500000|2021-06-01 06:05:00|98.32|98.29|98.27|98.14|98.32|98.29|98.27|98.14|114
1622527800000|2021-06-01 06:10:00|98.22|98.09|98.22|98.09|98.22|98.09|98.17|98.04|20
1622528100000|2021-06-01 06:15:00|98.27|98.14|98.27|98.14|98.27|98.14|98.22|98.14|23
1622528400000|2021-06-01 06:20:00|98.22|98.19|98.27|98.14|98.27|98.19|98.22|98.14|111
1622528700000|2021-06-01 06:25:00|98.22|98.09|98.27|98.14|98.27|98.14|98.22|98.09|0
1622529000000|2021-06-01 06:30:00|98.22|98.19|98.32|98.19|98.32|98.19|98.22|98.19|0
1622529300000|2021-06-01 06:35:00|98.37|98.24|98.42|98.29|98.42|98.29|98.37|98.24|4
1622529600000|2021-06-01 06:40:00||98.34||98.34||98.34||98.29|1
1622529900000|2021-06-01 06:45:00|98.47|98.39|98.52|98.39|98.52|98.39|98.47|98.39|0
1622530200000|2021-06-01 06:50:00|98.47|98.49|98.62|98.49|98.62|98.54|98.47|98.49|256
1622530500000|2021-06-01 06:55:00|98.57|98.44|98.52|98.39|98.62|98.54|98.47|98.39|399
1622530800000|2021-06-01 07:00:00|98.57|98.49|98.67|98.54|98.77|98.69|98.37|98.29|1691
1622531100000|2021-06-01 07:05:00|98.62|98.59|98.67|98.59|98.77|98.69|98.62|98.54|788
1622531400000|2021-06-01 07:10:00|98.72|98.64|98.97|98.89|99.02|98.89|98.62|98.49|1379
1622531700000|2021-06-01 07:15:00|99.02|98.84|98.97|98.89|99.02|98.94|98.92|98.84|294
1622532000000|2021-06-01 07:20:00|99.02|98.94|99.02|98.94|99.17|99.09|98.97|98.94|1138
1622532300000|2021-06-01 07:25:00|99.07|98.89|99.32|99.19|99.32|99.19|99.02|98.89|460
1622532600000|2021-06-01 07:30:00|99.37|99.24|99.47|99.39|99.52|99.44|99.27|99.19|1305
1622532900000|2021-06-01 07:35:00|99.52|99.44|99.52|99.44|99.62|99.54|99.47|99.39|3106
1622533200000|2021-06-01 07:40:00|99.57|99.49|99.62|99.54|99.67|99.59|99.57|99.49|1545
1622533500000|2021-06-01 07:45:00|99.57|99.49|99.52|99.44|99.62|99.54|99.52|99.44|2957
1622533800000|2021-06-01 07:50:00|99.57|99.49|99.77|99.69|99.77|99.69|99.57|99.44|1495
1622534100000|2021-06-01 07:55:00|99.72|99.64|99.77|99.69|99.77|99.69|99.67|99.59|2578
1622534400000|2021-06-01 08:00:00|99.82|99.74|99.62|99.54|99.87|99.79|99.62|99.54|2275
1622534700000|2021-06-01 08:05:00|99.67|99.59|99.57|99.49|99.77|99.69|99.52|99.44|1852
1622535000000|2021-06-01 08:10:00|99.62|99.44|99.52|99.44|99.62|99.54|99.47|99.39|1640
1622535300000|2021-06-01 08:15:00|99.57|99.49|99.67|99.59|99.72|99.64|99.52|99.44|387
1622535600000|2021-06-01 08:20:00|99.62|99.54|99.77|99.69|99.77|99.69|99.62|99.54|794
1622535900000|2021-06-01 08:25:00|99.72|99.64|99.72|99.64|99.72|99.69|99.62|99.54|1332
1622536200000|2021-06-01 08:30:00|99.77|99.69|99.52|99.44|99.77|99.69|99.52|99.44|1770
1622536500000|2021-06-01 08:35:00|99.57|99.49|99.47|99.39|99.57|99.49|99.47|99.39|1492
1622536800000|2021-06-01 08:40:00|99.52|99.44|99.42|99.34|99.52|99.44|99.42|99.34|1026
1622537100000|2021-06-01 08:45:00|99.47|99.39|99.42|99.34|99.47|99.39|99.37|99.24|745
1622537400000|2021-06-01 08:50:00|99.47|99.29|99.42|99.34|99.47|99.34|99.37|99.29|166
1622537700000|2021-06-01 08:55:00|99.47|99.29|99.47|99.39|99.52|99.44|99.37|99.29|1196
1622538000000|2021-06-01 09:00:00|99.52|99.44|99.37|99.29|99.52|99.44|99.37|99.29|1020
1622538300000|2021-06-01 09:05:00|99.32|99.24|99.32|99.24|99.37|99.29|99.32|99.24|278
1622538600000|2021-06-01 09:10:00|99.37|99.29|99.27|99.19|99.37|99.29|99.27|99.19|841
1622538900000|2021-06-01 09:15:00|99.32|99.24|99.22|99.14|99.32|99.24|99.22|99.14|630
1622539200000|2021-06-01 09:20:00|99.27|99.19|99.32|99.24|99.37|99.24|99.22|99.14|1081
1622539500000|2021-06-01 09:25:00|99.37|99.29|99.22|99.14|99.37|99.29|99.22|99.14|266
1622539800000|2021-06-01 09:30:00|99.27|99.19|99.22|99.14|99.32|99.24|99.22|99.14|297
1622540100000|2021-06-01 09:35:00|99.27|99.19|99.27|99.19|99.32|99.24|99.27|99.19|110
1622540400000|2021-06-01 09:40:00|99.22|99.14|99.32|99.24|99.32|99.24|99.22|99.14|861
1622540700000|2021-06-01 09:45:00|99.27|99.19|99.37|99.24|99.37|99.29|99.27|99.19|812
1622541000000|2021-06-01 09:50:00|99.42|99.29|99.37|99.29|99.47|99.39|99.32|99.24|1173
1622541300000|2021-06-01 09:55:00|99.42|99.34|99.52|99.44|99.52|99.44|99.42|99.34|378
1622541600000|2021-06-01 10:00:00|99.57|99.49|99.47|99.39|99.57|99.49|99.47|99.39|498
1622541900000|2021-06-01 10:05:00|99.52|99.44|99.57|99.44|99.57|99.49|99.52|99.44|169
1622542200000|2021-06-01 10:10:00|99.52|99.49|99.47|99.39|99.57|99.49|99.47|99.34|331
1622542500000|2021-06-01 10:15:00|99.52|99.44|99.47|99.39|99.52|99.44|99.42|99.34|4234
1622542800000|2021-06-01 10:20:00|99.42|99.34|99.47|99.34|99.47|99.39|99.42|99.34|148
1622543100000|2021-06-01 10:25:00|99.42|99.39|99.52|99.44|99.52|99.44|99.42|99.34|434
1622543400000|2021-06-01 10:30:00|99.47|99.39|99.47|99.39|99.52|99.44|99.47|99.39|226
1622543700000|2021-06-01 10:35:00|99.52|99.44|99.52|99.44|99.52|99.44|99.42|99.34|282
1622544000000|2021-06-01 10:40:00|99.47|99.39|99.52|99.44|99.52|99.44|99.47|99.39|277
1622544300000|2021-06-01 10:45:00|99.57|99.49|99.47|99.39|99.57|99.49|99.42|99.34|1112
1622544600000|2021-06-01 10:50:00|99.52|99.44|99.42|99.34|99.52|99.44|99.42|99.29|546
1622544900000|2021-06-01 10:55:00|99.47|99.29|99.47|99.39|99.47|99.39|99.47|99.29|999
1622545200000|2021-06-01 11:00:00|99.52|99.34|99.42|99.34|99.52|99.39|99.42|99.34|137
1622545500000|2021-06-01 11:05:00|99.47|99.39|99.52|99.44|99.52|99.44|99.47|99.39|1535
1622545800000|2021-06-01 11:10:00|99.57|99.49|99.62|99.54|99.62|99.54|99.52|99.44|3700
1622546100000|2021-06-01 11:15:00|99.57|99.49|99.62|99.54|99.67|99.54|99.57|99.49|1082
1622546400000|2021-06-01 11:20:00|99.67|99.59|99.67|99.59|99.77|99.64|99.62|99.54|1767
1622546700000|2021-06-01 11:25:00|99.72|99.64|99.67|99.59|99.72|99.64|99.67|99.59|578
1622547000000|2021-06-01 11:30:00|99.62|99.54|99.62|99.54|99.62|99.59|99.62|99.54|516
1622547300000|2021-06-01 11:35:00|99.67|99.59|99.67|99.59|99.67|99.59|99.62|99.54|787
1622547600000|2021-06-01 11:40:00|99.62|99.54|99.67|99.59|99.72|99.59|99.62|99.54|442
1622547900000|2021-06-01 11:45:00|99.72|99.64|99.62|99.54|99.72|99.64|99.62|99.54|460
1622548200000|2021-06-01 11:50:00|99.67|99.59|99.67|99.59|99.67|99.59|99.57|99.49|207
1622548500000|2021-06-01 11:55:00|99.62|99.54|99.72|99.59|99.72|99.64|99.62|99.54|138
1622548800000|2021-06-01 12:00:00|99.67|99.64|99.77|99.69|99.77|99.69|99.67|99.64|600
1622549100000|2021-06-01 12:05:00|99.72|99.64|99.77|99.69|99.77|99.69|99.72|99.64|631
1622549400000|2021-06-01 12:10:00|99.72|99.64|99.67|99.59|99.77|99.69|99.67|99.59|458
1622549700000|2021-06-01 12:15:00|99.72|99.64|99.72|99.64|99.77|99.69|99.72|99.64|317
1622550000000|2021-06-01 12:20:00|99.77|99.69|99.77|99.69|99.77|99.69|99.72|99.64|1094
1622550300000|2021-06-01 12:25:00|99.72|99.64|99.67|99.54|99.77|99.69|99.62|99.54|2399
1622550600000|2021-06-01 12:30:00|99.62|99.59|99.72|99.64|99.77|99.69|99.62|99.54|1192
1622550900000|2021-06-01 12:35:00|99.77|99.59|99.67|99.59|99.77|99.59|99.67|99.59|222
1622551200000|2021-06-01 12:40:00|99.72|99.64|99.62|99.54|99.72|99.64|99.62|99.54|176
1622551500000|2021-06-01 12:45:00|99.57|99.49|99.62|99.49|99.62|99.54|99.57|99.49|456
1622551800000|2021-06-01 12:50:00|99.57|99.54|99.67|99.59|99.67|99.59|99.57|99.49|78
1622552100000|2021-06-01 12:55:00|99.62|99.54|99.67|99.59|99.67|99.59|99.62|99.54|258
1622552400000|2021-06-01 13:00:00|99.62|99.54|99.57|99.49|99.67|99.59|99.57|99.44|276
1622552700000|2021-06-01 13:05:00|99.52|99.44|99.57|99.49|99.62|99.54|99.52|99.44|731
1622553000000|2021-06-01 13:10:00|99.62|99.54|99.62|99.54|99.67|99.59|99.57|99.49|1491
1622553300000|2021-06-01 13:15:00|99.57|99.49|99.62|99.54|99.67|99.59|99.57|99.44|776
1622553600000|2021-06-01 13:20:00|99.67|99.59|99.62|99.49|99.72|99.64|99.57|99.49|3138
1622553900000|2021-06-01 13:25:00|99.57|99.54|99.67|99.59|99.67|99.59|99.57|99.49|578
1622554200000|2021-06-01 13:30:00|99.72|99.54|99.77|99.69|99.77|99.69|99.67|99.54|1114
1622554500000|2021-06-01 13:35:00|99.72|99.64|99.62|99.54|99.77|99.69|99.62|99.49|1879
1622554800000|2021-06-01 13:40:00|99.57|99.49|99.62|99.54|99.67|99.59|99.52|99.44|2195
1622555100000|2021-06-01 13:45:00|99.67|99.59|99.67|99.59|99.72|99.64|99.57|99.49|727
1622555400000|2021-06-01 13:50:00|99.72|99.64|99.72|99.64|99.77|99.69|99.67|99.59|1470
1622555700000|2021-06-01 13:55:00|99.77|99.69|99.77|99.64|99.77|99.69|99.72|99.64|1461
1622556000000|2021-06-01 14:00:00|99.72|99.69|99.72|99.64|99.82|99.74|99.67|99.59|9120
1622556300000|2021-06-01 14:05:00|99.77|99.69|99.87|99.79|99.87|99.79|99.72|99.64|3859
1622556600000|2021-06-01 14:10:00|99.82|99.74|99.72|99.64|99.82|99.74|99.67|99.59|1278
1622556900000|2021-06-01 14:15:00|99.67|99.59|99.67|99.59|99.72|99.64|99.57|99.49|3493
1622557200000|2021-06-01 14:20:00|99.62|99.54|99.67|99.59|99.67|99.59|99.57|99.49|463
1622557500000|2021-06-01 14:25:00|99.72|99.64|99.77|99.69|99.77|99.69|99.67|99.59|705
1622557800000|2021-06-01 14:30:00|99.82|99.74|99.87|99.74|99.87|99.79|99.82|99.69|1878
1622558100000|2021-06-01 14:35:00|99.82|99.79|99.62|99.54|99.87|99.79|99.62|99.54|2521
1622558400000|2021-06-01 14:40:00|99.67|99.59|99.72|99.64|99.82|99.74|99.62|99.59|940
1622558700000|2021-06-01 14:45:00|99.67|99.59|99.62|99.54|99.72|99.64|99.57|99.49|1901
1622559000000|2021-06-01 14:50:00|99.67|99.59|99.72|99.64|99.72|99.64|99.57|99.49|1769
1622559300000|2021-06-01 14:55:00|99.67|99.59|99.72|99.64|99.77|99.69|99.67|99.59|501
1622559600000|2021-06-01 15:00:00|99.77|99.69|99.77|99.69|99.82|99.74|99.72|99.64|4896
1622559900000|2021-06-01 15:05:00|99.72|99.64|99.72|99.64|99.77|99.69|99.72|99.64|7213
1622560200000|2021-06-01 15:10:00|99.67|99.59|99.67|99.59|99.72|99.64|99.62|99.54|1252
1622560500000|2021-06-01 15:15:00|99.62|99.54|99.67|99.59|99.67|99.59|99.62|99.54|884
1622560800000|2021-06-01 15:20:00|99.72|99.64|99.57|99.49|99.72|99.64|99.57|99.49|3477
1622561100000|2021-06-01 15:25:00|99.52|99.44|99.57|99.49|99.62|99.54|99.52|99.44|5953
1622561400000|2021-06-01 15:30:00|99.62|99.54|99.57|99.49|99.62|99.54|99.47|99.39|7679
1622561700000|2021-06-01 15:35:00|99.62|99.44|99.67|99.59|99.72|99.64|99.57|99.44|3755
1622562000000|2021-06-01 15:40:00|99.62|99.54|99.72|99.64|99.72|99.64|99.62|99.54|1809
1622562300000|2021-06-01 15:45:00|99.77|99.69|99.67|99.59|99.77|99.69|99.62|99.54|1434
1622562600000|2021-06-01 15:50:00|99.72|99.64|99.72|99.64|99.77|99.64|99.72|99.64|9726
1622562900000|2021-06-01 15:55:00|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|187
1622563200000|2021-06-01 16:00:00|99.72|99.64|99.72|99.59|99.77|99.64|99.72|99.59|709
1622563500000|2021-06-01 16:05:00|99.67|99.64|99.67|99.59|99.67|99.64|99.67|99.54|40
1622563800000|2021-06-01 16:10:00|99.62|99.54|99.62|99.54|99.67|99.59|99.62|99.54|64
1622564100000|2021-06-01 16:15:00|99.57|99.49|99.57|99.49|99.57|99.54|99.57|99.49|835
1622564400000|2021-06-01 16:20:00|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.54|12
1622564700000|2021-06-01 16:25:00|||||||||65
1622565000000|2021-06-01 16:30:00|99.57|99.49|99.62|99.54|99.62|99.54|99.57|99.49|42
1622565300000|2021-06-01 16:35:00|99.57|99.49|99.62|99.54|99.62|99.54|99.57|99.49|241
1622565600000|2021-06-01 16:40:00|99.67|99.59|99.62|99.54|99.67|99.59|99.62|99.54|221
1622565900000|2021-06-01 16:45:00||99.49||99.54||99.54||99.49|38
1622566200000|2021-06-01 16:50:00|99.57|99.49|99.62|99.54|99.62|99.54|99.57|99.49|40
1622566500000|2021-06-01 16:55:00|99.57|99.49|99.62|99.54|99.62|99.54|99.52|99.44|531
1622566800000|2021-06-01 17:00:00|99.57|99.49|99.52|99.39|99.62|99.54|99.52|99.39|16
1622567100000|2021-06-01 17:05:00|99.47|99.34|99.52|99.44|99.52|99.44|99.47|99.34|56
1622567400000|2021-06-01 17:10:00||99.39||99.44||99.44||99.39|0
1622567700000|2021-06-01 17:15:00|99.47|99.39|99.47|99.39|99.47|99.44|99.47|99.34|0
1622568000000|2021-06-01 17:20:00|99.42|99.34|99.42|99.34|99.47|99.39|99.42|99.29|566
1622568600000|2021-06-01 17:30:00|99.37|99.29|99.42|99.34|99.42|99.34|99.37|99.29|10
1622568900000|2021-06-01 17:35:00||99.29||99.34||99.34||99.29|14
1622569200000|2021-06-01 17:40:00|99.37|99.29|99.37|99.29|99.42|99.29|99.37|99.24|2
1622569500000|2021-06-01 17:45:00||99.24||99.29||99.29||99.24|64
1622569800000|2021-06-01 17:50:00|99.42|99.34|99.42|99.29|99.42|99.34|99.42|99.29|2
1622570100000|2021-06-01 17:55:00|99.47|99.34|99.47|99.39|99.47|99.39|99.42|99.29|27
1622570400000|2021-06-01 18:00:00|99.42|99.34|99.52|99.44|99.52|99.44|99.42|99.34|12
1622570700000|2021-06-01 18:05:00|||||||||2
1622571000000|2021-06-01 18:10:00|99.47|99.39|99.47|99.34|99.47|99.39|99.47|99.34|9
1622571300000|2021-06-01 18:15:00||99.39||99.39||99.39||99.39|0
1622571600000|2021-06-01 18:20:00|99.42|99.34|99.47|99.39|99.47|99.39|99.42|99.34|564
1622571900000|2021-06-01 18:25:00||99.34||99.39||99.39||99.34|18
1622572200000|2021-06-01 18:30:00||99.34||99.39||99.39||99.34|1
1622572500000|2021-06-01 18:35:00|99.52|99.44|99.52|99.44|99.57|99.49|99.52|99.44|29
1622572800000|2021-06-01 18:40:00|99.57|99.49|99.57|99.44|99.57|99.49|99.57|99.44|27
1622573100000|2021-06-01 18:45:00|99.52|99.49|99.52|99.44|99.52|99.49|99.52|99.44|0
1622573700000|2021-06-01 18:55:00|99.57|99.49|99.57|99.44|99.57|99.49|99.52|99.44|10
1622574000000|2021-06-01 19:00:00|99.52|99.49|99.57|99.49|99.57|99.49|99.52|99.44|31
1622574300000|2021-06-01 19:05:00|99.62|99.44|99.57|99.49|99.62|99.49|99.57|99.44|67
1622574600000|2021-06-01 19:10:00|99.52|99.44|99.57|99.49|99.62|99.49|99.52|99.44|121
1622574900000|2021-06-01 19:15:00||99.44||99.49||99.49||99.44|0
1622575200000|2021-06-01 19:20:00|99.62|99.54|99.62|99.49|99.62|99.54|99.62|99.49|3
1622575500000|2021-06-01 19:25:00|99.57|99.54|99.57|99.49|99.57|99.54|99.57|99.49|15
1622575800000|2021-06-01 19:30:00|99.52|99.44|99.52|99.44|99.52|99.44|99.47|99.39|23
1622576100000|2021-06-01 19:35:00|99.47|99.39|99.52|99.44|99.52|99.44|99.47|99.39|68
1622576400000|2021-06-01 19:40:00||99.39||99.44||99.44||99.39|5
1622576700000|2021-06-01 19:45:00|99.57|99.49|99.62|99.54|99.67|99.59|99.57|99.49|131
1622577000000|2021-06-01 19:50:00|99.67|99.49|99.57|99.49|99.67|99.49|99.57|99.49|56
1622577300000|2021-06-01 19:55:00|99.52|99.44|99.57|99.49|99.57|99.49|99.52|99.34|231
1622613900000|2021-06-02 06:05:00|99.52|99.39|99.42|99.34|99.52|99.39|99.42|99.34|125
1622614200000|2021-06-02 06:10:00|99.47|99.29|99.47|99.34|99.47|99.34|99.42|99.29|17
1622614500000|2021-06-02 06:15:00|99.42|99.39|99.42|99.34|99.47|99.39|99.42|99.34|3
1622615100000|2021-06-02 06:25:00|99.47||99.42||99.47||99.42||1
1622615400000|2021-06-02 06:30:00|99.47||99.47||99.47||99.47||0
1622616000000|2021-06-02 06:40:00||99.39||99.39||99.39||99.39|0
1622616300000|2021-06-02 06:45:00|99.42|99.34|99.42|99.34|99.42|99.34|99.42|99.34|10
1622616600000|2021-06-02 06:50:00|99.47|99.39|99.52|99.39|99.52|99.39|99.47|99.39|9
1622616900000|2021-06-02 06:55:00|99.47|99.44|99.52|99.44|99.52|99.44|99.47|99.39|7
1622617200000|2021-06-02 07:00:00|99.47|99.39|99.67|99.54|99.77|99.69|99.42|99.29|1057
1622617500000|2021-06-02 07:05:00|99.72|99.59|99.77|99.69|99.77|99.69|99.57|99.49|754
1622617800000|2021-06-02 07:10:00|99.72|99.64|99.57|99.49|99.77|99.64|99.57|99.49|638
1622618100000|2021-06-02 07:15:00|99.52|99.44|99.22|99.09|99.57|99.49|99.17|99.09|1492
1622618400000|2021-06-02 07:20:00|99.17|99.14|99.22|99.14|99.32|99.19|99.12|99.04|431
1622618700000|2021-06-02 07:25:00|99.17|99.09|98.92|98.84|99.17|99.09|98.92|98.79|2153
1622619000000|2021-06-02 07:30:00|98.87|98.79|99.02|98.89|99.12|99.04|98.82|98.74|1441
1622619300000|2021-06-02 07:35:00|98.97|98.94|99.12|99.04|99.12|99.04|98.92|98.84|373
1622619600000|2021-06-02 07:40:00|99.07|98.99|99.07|98.99|99.12|99.04|99.02|98.94|198
1622619900000|2021-06-02 07:45:00|99.02|98.94|99.12|98.99|99.12|99.04|98.92|98.84|187
1622620200000|2021-06-02 07:50:00|99.17|99.04|99.37|99.24|99.37|99.29|99.12|99.04|605
1622620500000|2021-06-02 07:55:00|99.32|99.29|99.27|99.14|99.37|99.29|99.27|99.14|301
1622620800000|2021-06-02 08:00:00|99.22|99.19|99.37|99.29|99.42|99.34|99.22|99.09|340
1622621100000|2021-06-02 08:05:00|99.42|99.34|99.42|99.34|99.47|99.39|99.37|99.29|202
1622621400000|2021-06-02 08:10:00|99.47|99.39|99.57|99.49|99.62|99.49|99.42|99.34|326
1622621700000|2021-06-02 08:15:00|99.62|99.54|99.62|99.54|99.72|99.64|99.62|99.54|1163
1622622000000|2021-06-02 08:20:00|99.57|99.49|99.72|99.64|99.72|99.64|99.57|99.49|168
1622622300000|2021-06-02 08:25:00|99.77|99.69|99.77|99.69|99.82|99.74|99.72|99.69|152
1622622600000|2021-06-02 08:30:00||99.64||99.64||99.64||99.64|116
1622622900000|2021-06-02 08:35:00|99.72|99.69|99.77|99.69|99.77|99.69|99.67|99.59|254
1622623200000|2021-06-02 08:40:00|99.82|99.74|99.77|99.69|99.82|99.74|99.77|99.69|617
1622623500000|2021-06-02 08:45:00|99.72|99.64|99.77|99.69|99.77|99.69|99.72|99.59|230
1622623800000|2021-06-02 08:50:00|99.82|99.74|99.87|99.79|99.92|99.84|99.77|99.74|1160
1622624100000|2021-06-02 08:55:00|99.82|99.74|99.77|99.69|99.87|99.79|99.67|99.59|150
1622624400000|2021-06-02 09:00:00|99.82|99.74|99.92|99.84|99.97|99.89|99.77|99.69|472
1622624700000|2021-06-02 09:05:00|99.97|99.89|99.97|99.89|100.07|99.99|99.97|99.89|2254
1622625000000|2021-06-02 09:10:00|100.02|99.94|100.02|99.94|100.02|99.94|99.97|99.89|465
1622625300000|2021-06-02 09:15:00|99.97|99.89|99.92|99.84|99.97|99.89|99.87|99.79|144
1622625600000|2021-06-02 09:20:00|99.87|99.79|99.87|99.79|99.97|99.89|99.87|99.79|71
1622625900000|2021-06-02 09:25:00|99.82|99.74|99.82|99.74|99.82|99.74|99.77|99.69|90
1622626200000|2021-06-02 09:30:00|99.87|99.79|99.92|99.84|99.92|99.84|99.82|99.74|687
1622626500000|2021-06-02 09:35:00|99.97|99.89|100.02|99.94|100.02|99.94|99.92|99.89|1184
1622626800000|2021-06-02 09:40:00|99.97|99.89|99.97|99.89|100.02|99.94|99.97|99.89|2255
1622627100000|2021-06-02 09:45:00|99.92|99.84|99.97|99.89|99.97|99.89|99.92|99.84|822
1622627400000|2021-06-02 09:50:00|||||||||681
1622627700000|2021-06-02 09:55:00|99.92|99.84|99.92|99.84|99.97|99.89|99.92|99.84|1707
1622628000000|2021-06-02 10:00:00|99.87|99.79|99.87|99.79|99.97|99.89|99.87|99.79|177
1622628300000|2021-06-02 10:05:00|99.82|99.74|99.92|99.84|99.97|99.89|99.82|99.74|1213
1622628600000|2021-06-02 10:10:00|99.97|99.89|99.97|99.89|99.97|99.89|99.92|99.84|93
1622628900000|2021-06-02 10:15:00|100.02|99.94|99.97|99.89|100.02|99.94|99.92|99.84|2453
1622629200000|2021-06-02 10:20:00|99.92|99.84|99.87|99.79|99.92|99.89|99.87|99.79|225
1622629500000|2021-06-02 10:25:00|99.92|99.84|99.92|99.84|99.92|99.84|99.82|99.74|305
1622629800000|2021-06-02 10:30:00|99.87|99.79|99.97|99.89|99.97|99.89|99.87|99.79|316
1622630100000|2021-06-02 10:35:00|99.92|99.84|99.92|99.84|99.92|99.84|99.87|99.79|586
1622630400000|2021-06-02 10:40:00|99.97|99.79|99.92|99.84|99.97|99.89|99.92|99.79|359
1622630700000|2021-06-02 10:45:00|99.97|99.89|99.92|99.84|99.97|99.89|99.87|99.79|1533
1622631000000|2021-06-02 10:50:00|99.87|99.79|99.82|99.74|99.92|99.84|99.82|99.69|487
1622631300000|2021-06-02 10:55:00|99.87|99.79|99.87|99.79|99.87|99.79|99.82|99.74|509
1622631600000|2021-06-02 11:00:00|99.92|99.84|99.82|99.74|99.92|99.84|99.82|99.74|333
1622631900000|2021-06-02 11:05:00|99.77|99.69|99.72|99.59|99.82|99.74|99.67|99.59|905
1622632200000|2021-06-02 11:10:00|99.67|99.64|99.72|99.64|99.72|99.64|99.67|99.59|2064
1622632500000|2021-06-02 11:15:00|99.77|99.59|99.62|99.54|99.77|99.64|99.62|99.54|124
1622632800000|2021-06-02 11:20:00|99.57|99.49|99.62|99.54|99.67|99.59|99.52|99.44|251
1622633100000|2021-06-02 11:25:00|99.67|99.59|99.67|99.59|99.67|99.59|99.62|99.54|418
1622633400000|2021-06-02 11:30:00|99.72|99.64|99.72|99.59|99.72|99.64|99.67|99.59|316
1622633700000|2021-06-02 11:35:00|99.67|99.64|99.72|99.64|99.72|99.64|99.67|99.59|26
1622634000000|2021-06-02 11:40:00|99.77|99.69|99.72|99.64|99.77|99.69|99.72|99.64|87
1622634300000|2021-06-02 11:45:00|99.77|99.69|99.82|99.69|99.82|99.74|99.72|99.64|133
1622634600000|2021-06-02 11:50:00|99.77|99.74|99.72|99.64|99.82|99.74|99.72|99.64|62
1622634900000|2021-06-02 11:55:00|99.77|99.69|99.77|99.69|99.82|99.69|99.72|99.64|33
1622635200000|2021-06-02 12:00:00|99.82|99.74|99.82|99.74|99.82|99.74|99.77|99.69|212
1622635500000|2021-06-02 12:05:00|99.87|99.79|99.87|99.79|99.92|99.84|99.82|99.74|93
1622635800000|2021-06-02 12:10:00|99.92|99.74|99.77|99.69|99.92|99.79|99.77|99.69|131
1622636100000|2021-06-02 12:15:00|99.82|99.74|99.77|99.69|99.87|99.74|99.77|99.69|738
1622636400000|2021-06-02 12:20:00|99.82|99.74|99.82|99.69|99.82|99.74|99.77|99.69|441
1622636700000|2021-06-02 12:25:00|99.77|99.74|99.72|99.64|99.82|99.74|99.72|99.64|757
1622637000000|2021-06-02 12:30:00|99.77|99.69|99.77|99.69|99.82|99.74|99.72|99.64|383
1622637300000|2021-06-02 12:35:00|99.72|99.64|99.82|99.74|99.82|99.74|99.72|99.64|965
1622637600000|2021-06-02 12:40:00|99.87|99.79|99.82|99.74|99.87|99.79|99.82|99.69|1389
1622637900000|2021-06-02 12:45:00|99.77|99.69|99.82|99.74|99.82|99.74|99.77|99.69|934
1622638200000|2021-06-02 12:50:00|99.77|99.69|99.82|99.74|99.82|99.74|99.77|99.69|193
1622638500000|2021-06-02 12:55:00|99.77|99.69|99.82|99.69|99.82|99.74|99.77|99.69|1289
1622638800000|2021-06-02 13:00:00|99.87|99.74|99.82|99.74|99.87|99.79|99.82|99.74|796
1622639100000|2021-06-02 13:05:00|99.77|99.69|99.82|99.74|99.82|99.74|99.77|99.69|458
1622639400000|2021-06-02 13:10:00|99.77|99.69|99.72|99.64|99.82|99.74|99.72|99.64|9546
1622639700000|2021-06-02 13:15:00|99.77|99.69|99.72|99.64|99.77|99.69|99.72|99.64|1291
1622640000000|2021-06-02 13:20:00|99.77|99.69|99.77|99.69|99.82|99.74|99.72|99.64|4042
1622640300000|2021-06-02 13:25:00|99.82|99.74|99.82|99.74|99.87|99.79|99.77|99.69|1714
1622640600000|2021-06-02 13:30:00|99.87|99.69|99.47|99.39|99.87|99.69|99.37|99.29|2220
1622640900000|2021-06-02 13:35:00|99.42|99.34|99.37|99.29|99.57|99.49|99.37|99.29|4012
1622641200000|2021-06-02 13:40:00|99.32|99.24|99.47|99.39|99.52|99.44|99.32|99.24|2420
1622641500000|2021-06-02 13:45:00|99.52|99.44|99.62|99.54|99.62|99.54|99.42|99.34|752
1622641800000|2021-06-02 13:50:00|99.57|99.49|99.52|99.44|99.62|99.54|99.47|99.39|3679
1622642100000|2021-06-02 13:55:00|99.47|99.39|99.57|99.49|99.62|99.54|99.47|99.39|450
1622642400000|2021-06-02 14:00:00|99.62|99.54|99.62|99.54|99.67|99.59|99.62|99.54|683
1622642700000|2021-06-02 14:05:00|99.67|99.59|99.62|99.54|99.67|99.59|99.57|99.49|257
1622643000000|2021-06-02 14:10:00|99.67|99.59|99.67|99.59|99.77|99.64|99.62|99.54|58
1622643300000|2021-06-02 14:15:00|99.62|99.54|99.67|99.54|99.67|99.59|99.57|99.44|2624
1622643600000|2021-06-02 14:20:00|99.62|99.59|99.62|99.54|99.67|99.59|99.57|99.49|58
1622643900000|2021-06-02 14:25:00|99.67|99.59|99.62|99.54|99.67|99.59|99.62|99.49|455
1622644200000|2021-06-02 14:30:00|99.67|99.59|99.62|99.54|99.67|99.59|99.62|99.54|216
1622644500000|2021-06-02 14:35:00|99.57|99.49|99.67|99.59|99.67|99.59|99.52|99.44|820
1622644800000|2021-06-02 14:40:00|99.72|99.64|99.77|99.64|99.77|99.69|99.67|99.64|805
1622645100000|2021-06-02 14:45:00|99.72|99.69|99.67|99.59|99.77|99.69|99.62|99.54|83
1622645400000|2021-06-02 14:50:00|99.72|99.64|99.77|99.69|99.77|99.69|99.72|99.59|164
1622645700000|2021-06-02 14:55:00|99.72|99.64|99.72|99.64|99.77|99.69|99.72|99.64|814
1622646000000|2021-06-02 15:00:00|99.77|99.69|99.72|99.64|99.77|99.69|99.67|99.59|1562
1622646300000|2021-06-02 15:05:00|99.77|99.69|99.77|99.69|99.82|99.74|99.72|99.64|1573
1622646600000|2021-06-02 15:10:00|99.82|99.74|99.77|99.69|99.82|99.74|99.77|99.69|9832
1622646900000|2021-06-02 15:15:00|99.82|99.74|99.77|99.69|99.82|99.74|99.77|99.69|616
1622647200000|2021-06-02 15:20:00|||||||||4110
1622647500000|2021-06-02 15:25:00|99.82|99.64|99.77|99.69|99.82|99.74|99.72|99.64|4786
1622647800000|2021-06-02 15:30:00|99.82|99.74|99.87|99.74|99.92|99.84|99.77|99.69|8091
1622648100000|2021-06-02 15:35:00|99.82|99.79|99.77|99.69|99.87|99.79|99.72|99.64|2031
1622648400000|2021-06-02 15:40:00|||||||||26870
1622648700000|2021-06-02 15:45:00|99.82||99.77||99.82||99.77||249
1622649000000|2021-06-02 15:50:00|99.82|99.74|99.77|99.69|99.82|99.74|99.77|99.69|564
1622649300000|2021-06-02 15:55:00|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|1050
1622649600000|2021-06-02 16:00:00|99.77||99.72||99.77||99.72||375
1622649900000|2021-06-02 16:05:00|99.67|99.59|99.72|99.64|99.72|99.64|99.67|99.59|325
1622650200000|2021-06-02 16:10:00|99.67|99.59|99.72|99.64|99.72|99.64|99.67|99.59|8
1622650500000|2021-06-02 16:15:00|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|130
1622651100000|2021-06-02 16:25:00|99.62|99.54|99.67|99.59|99.67|99.59|99.62|99.54|208
1622651400000|2021-06-02 16:30:00|99.62|99.54|99.67|99.54|99.67|99.59|99.62|99.54|610
1622651700000|2021-06-02 16:35:00|99.62|99.59|99.62|99.54|99.67|99.59|99.62|99.54|50
1622652000000|2021-06-02 16:40:00|99.57|99.49|99.62|99.54|99.62|99.54|99.57|99.49|29
1622652300000|2021-06-02 16:45:00|99.67||99.62||99.67||99.62||17
1622652600000|2021-06-02 16:50:00|99.67|99.59|99.67|99.59|99.67|99.59|99.67|99.59|1
1622652900000|2021-06-02 16:55:00|99.72|99.54|99.67|99.54|99.72|99.59|99.62|99.54|294
1622653200000|2021-06-02 17:00:00|99.72|99.59|99.72|99.59|99.72|99.64|99.67|99.59|66
1622653500000|2021-06-02 17:05:00|99.67|99.64|99.67|99.54|99.72|99.64|99.67|99.54|0
1622653800000|2021-06-02 17:10:00|99.62|99.59|99.62|99.54|99.67|99.59|99.62|99.54|0
1622654100000|2021-06-02 17:15:00|99.57|99.49|99.62|99.49|99.62|99.54|99.57|99.49|59
1622654400000|2021-06-02 17:20:00|99.57|99.54|99.57|99.49|99.62|99.54|99.57|99.49|337
1622654700000|2021-06-02 17:25:00|99.62|99.54|99.57|99.49|99.62|99.54|99.57|99.49|38
1622655000000|2021-06-02 17:30:00|99.62|99.54|99.62|99.54|99.62|99.54|99.57|99.49|0
1622655300000|2021-06-02 17:35:00|99.67|99.59|99.72|99.59|99.72|99.64|99.67|99.59|0
1622655600000|2021-06-02 17:40:00|99.67|99.54|99.67|99.59|99.72|99.59|99.67|99.54|0
1622655900000|2021-06-02 17:45:00|99.72|99.64|99.67|99.54|99.72|99.64|99.67|99.54|0
1622656200000|2021-06-02 17:50:00|99.72|99.59|99.67|99.59|99.72|99.59|99.67|99.59|0
1622656800000|2021-06-02 18:00:00|99.72|99.64|99.77|99.64|99.77|99.64|99.72|99.59|13
1622657100000|2021-06-02 18:05:00|99.72|99.59|99.67|99.59|99.77|99.64|99.67|99.54|197
1622657400000|2021-06-02 18:10:00|99.62|99.54|99.72|99.59|99.72|99.59|99.62|99.54|68
1622657700000|2021-06-02 18:15:00|99.77|99.64|99.82|99.69|99.82|99.69|99.77|99.64|10
1622658000000|2021-06-02 18:20:00|99.77|99.74|99.77|99.69|99.82|99.74|99.77|99.69|127
1622658600000|2021-06-02 18:30:00|||||||||2
1622658900000|2021-06-02 18:35:00|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.69|5
1622659200000|2021-06-02 18:40:00|||||||||5
1622659500000|2021-06-02 18:45:00|99.87|99.79|99.87|99.79|99.87|99.79|99.82|99.74|112
1622659800000|2021-06-02 18:50:00|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|13
1622660100000|2021-06-02 18:55:00|99.87|99.79|99.87|99.74|99.87|99.79|99.82|99.74|9
1622660400000|2021-06-02 19:00:00|99.92|99.79|99.92|99.79|99.92|99.84|99.87|99.74|114
1622660700000|2021-06-02 19:05:00|99.87|99.84|99.97|99.84|99.97|99.84|99.87|99.84|88
1622661000000|2021-06-02 19:10:00|99.92|99.89|99.97|99.89|100.02|99.89|99.92|99.89|45
1622661300000|2021-06-02 19:15:00|100.02|99.84|99.87|99.79|100.02|99.84|99.87|99.79|71
1622661900000|2021-06-02 19:25:00|||||||||2
1622662200000|2021-06-02 19:30:00|99.82|99.74|99.82|99.74|99.87|99.74|99.82|99.74|16
1622662500000|2021-06-02 19:35:00|99.87||99.87||99.87||99.82||1
1622662800000|2021-06-02 19:40:00|99.92|99.79|99.87|99.74|99.92|99.79|99.82|99.74|15
1622663100000|2021-06-02 19:45:00|99.82|99.79|99.82|99.74|99.87|99.79|99.82|99.69|175
1622663400000|2021-06-02 19:50:00|99.77|99.69|99.67|99.59|99.77|99.69|99.67|99.59|87
1622663700000|2021-06-02 19:55:00|99.72|99.64|99.67|99.59|99.77|99.64|99.62|99.54|313
1622700300000|2021-06-03 06:05:00|99.72|99.59|99.72|99.59|99.72|99.59|99.72|99.59|0
1622700600000|2021-06-03 06:10:00|99.77|99.64|99.77|99.69|99.77|99.69|99.77|99.64|31
1622700900000|2021-06-03 06:15:00|99.72|99.64|99.77|99.69|99.77|99.69|99.72|99.59|41
1622701200000|2021-06-03 06:20:00|99.82|99.64|99.82|99.74|99.82|99.74|99.77|99.64|1
1622701500000|2021-06-03 06:25:00|99.87||99.87||99.87||99.87||0
1622701800000|2021-06-03 06:30:00|99.82||99.82||99.82||99.82||0
1622702100000|2021-06-03 06:35:00|99.77|99.69|99.77|99.64|99.77|99.69|99.72|99.64|0
1622702400000|2021-06-03 06:40:00|99.72|99.59|99.72|99.64|99.77|99.64|99.72|99.59|0
1622702700000|2021-06-03 06:45:00|99.77|99.59|99.72|99.59|99.77|99.64|99.67|99.59|6
1622703000000|2021-06-03 06:50:00|99.77|99.64|99.62|99.49|99.77|99.69|99.62|99.49|413
1622703300000|2021-06-03 06:55:00|99.67|99.54|99.72|99.64|99.72|99.64|99.62|99.54|639
1622703600000|2021-06-03 07:00:00|99.67|99.59|99.82|99.74|99.82|99.74|99.57|99.49|1111
1622703900000|2021-06-03 07:05:00|99.87|99.79|99.82|99.74|99.87|99.79|99.72|99.64|725
1622704200000|2021-06-03 07:10:00|99.87|99.79|99.97|99.89|99.97|99.89|99.87|99.74|258
1622704500000|2021-06-03 07:15:00|99.92|99.84|99.82|99.74|99.97|99.89|99.77|99.69|1676
1622704800000|2021-06-03 07:20:00|99.87|99.69|99.72|99.64|99.87|99.74|99.67|99.59|1534
1622705100000|2021-06-03 07:25:00|99.77|99.69|99.82|99.74|99.87|99.74|99.77|99.69|511
1622705400000|2021-06-03 07:30:00|99.87|99.69|99.82|99.74|99.87|99.79|99.77|99.69|437
1622705700000|2021-06-03 07:35:00|99.87|99.69|99.82|99.74|99.87|99.74|99.72|99.64|190
1622706000000|2021-06-03 07:40:00|99.77|99.69|99.77|99.69|99.82|99.74|99.72|99.64|267
1622706300000|2021-06-03 07:45:00|99.72|99.64|99.77|99.69|99.87|99.79|99.72|99.64|1755
1622706600000|2021-06-03 07:50:00|99.72|99.64|99.72|99.64|99.77|99.69|99.62|99.54|387
1622706900000|2021-06-03 07:55:00|99.77|99.69|99.72|99.64|99.82|99.74|99.72|99.64|1183
1622707200000|2021-06-03 08:00:00|99.77|99.69|99.72|99.64|99.82|99.74|99.72|99.59|1384
1622707500000|2021-06-03 08:05:00|99.77|99.59|99.77|99.64|99.77|99.69|99.72|99.59|340
1622707800000|2021-06-03 08:10:00|99.72|99.69|99.77|99.69|99.77|99.69|99.72|99.59|725
1622708100000|2021-06-03 08:15:00|99.72|99.64|99.87|99.79|99.87|99.79|99.72|99.64|1170
1622708400000|2021-06-03 08:20:00|||||||||815
1622708700000|2021-06-03 08:25:00|99.82|99.74|99.87|99.79|99.87|99.79|99.82|99.74|3356
1622709000000|2021-06-03 08:30:00|99.92|99.84|99.97|99.89|99.97|99.89|99.92|99.84|772
1622709300000|2021-06-03 08:35:00|99.92|99.84|99.97|99.89|100.02|99.94|99.92|99.84|1792
1622709600000|2021-06-03 08:40:00|100.02|99.94|99.92|99.84|100.02|99.94|99.92|99.79|1626
1622709900000|2021-06-03 08:45:00|99.97|99.89|99.92|99.84|99.97|99.89|99.92|99.84|715
1622710200000|2021-06-03 08:50:00|99.97|99.89|99.97|99.89|100.02|99.94|99.92|99.84|3369
1622710500000|2021-06-03 08:55:00|100.02|99.94|99.97|99.84|100.02|99.94|99.92|99.84|1189
1622710800000|2021-06-03 09:00:00|99.92|99.89|99.97|99.89|99.97|99.89|99.92|99.84|207
1622711100000|2021-06-03 09:05:00|99.92|99.84|99.97|99.89|100.02|99.94|99.92|99.84|545
1622711400000|2021-06-03 09:10:00|99.92|99.84|100.02|99.94|100.02|99.94|99.92|99.84|1119
1622711700000|2021-06-03 09:15:00|100.07|99.99|100.07|99.99|100.12|100.04|100.02|99.94|1189
1622712000000|2021-06-03 09:20:00|100.12|100.04|100.12|100.04|100.12|100.04|100.07|100.04|735
1622712300000|2021-06-03 09:25:00|100.17|100.09|100.27|100.14|100.27|100.14|100.12|100.04|1510
1622712600000|2021-06-03 09:30:00|100.22|100.19|100.22|100.14|100.27|100.19|100.22|100.14|767
1622712900000|2021-06-03 09:35:00|100.27|100.19|100.27|100.19|100.32|100.24|100.22|100.19|428
1622713200000|2021-06-03 09:40:00|100.32|100.24|100.37|100.29|100.42|100.34|100.32|100.24|1611
1622713500000|2021-06-03 09:45:00|100.32|100.24|100.27|100.19|100.37|100.24|100.27|100.14|1468
1622713800000|2021-06-03 09:50:00|100.32|100.24|100.17|100.09|100.32|100.24|100.17|100.09|1889
1622714100000|2021-06-03 09:55:00|100.12|100.04|100.07|99.99|100.12|100.04|100.07|99.99|1916
1622714400000|2021-06-03 10:00:00|100.02|99.94|99.97|99.89|100.07|99.99|99.92|99.84|1245
1622714700000|2021-06-03 10:05:00|99.92|99.84|99.82|99.74|99.92|99.84|99.77|99.69|1717
1622715000000|2021-06-03 10:10:00|99.77|99.69|99.82|99.74|99.87|99.79|99.77|99.69|1152
1622715300000|2021-06-03 10:15:00|99.87|99.79|99.92|99.79|99.92|99.79|99.82|99.74|604
1622715600000|2021-06-03 10:20:00|99.87|99.84|99.92|99.84|99.97|99.89|99.87|99.79|576
1622715900000|2021-06-03 10:25:00|99.87|99.79|99.87|99.79|99.92|99.84|99.87|99.79|131
1622716200000|2021-06-03 10:30:00|99.82|99.74|99.77|99.64|99.87|99.74|99.72|99.64|493
1622716500000|2021-06-03 10:35:00|99.72|99.69|99.62|99.54|99.77|99.69|99.47|99.39|9219
1622716800000|2021-06-03 10:40:00|99.57|99.49|99.67|99.59|99.67|99.59|99.57|99.49|814
1622717100000|2021-06-03 10:45:00|99.72|99.64|99.67|99.59|99.72|99.64|99.67|99.59|839
1622717400000|2021-06-03 10:50:00|99.62|99.54|99.72|99.64|99.72|99.64|99.62|99.54|248
1622717700000|2021-06-03 10:55:00|99.77|99.69|99.77|99.69|99.77|99.69|99.72|99.64|1204
1622718000000|2021-06-03 11:00:00|99.72|99.64|99.62|99.54|99.77|99.64|99.62|99.54|1243
1622718300000|2021-06-03 11:05:00|99.67|99.59|99.67|99.59|99.77|99.64|99.67|99.59|1341
1622718600000|2021-06-03 11:10:00|99.72|99.64|99.77|99.69|99.77|99.69|99.67|99.59|85
1622718900000|2021-06-03 11:15:00|99.82|99.64|99.82|99.74|99.87|99.79|99.77|99.64|303
1622719200000|2021-06-03 11:20:00|99.77|99.69|99.82|99.74|99.82|99.74|99.72|99.64|405
1622719500000|2021-06-03 11:25:00|99.87|99.79|99.92|99.79|99.92|99.84|99.87|99.79|98
1622719800000|2021-06-03 11:30:00|99.87|99.74|99.77|99.69|99.87|99.79|99.77|99.69|269
1622720100000|2021-06-03 11:35:00|99.82|99.74|99.92|99.84|99.92|99.84|99.77|99.69|145
1622720400000|2021-06-03 11:40:00|99.87|99.79|99.82|99.74|99.87|99.79|99.82|99.74|830
1622720700000|2021-06-03 11:45:00|99.77|99.69|99.67|99.59|99.82|99.74|99.67|99.59|877
1622721000000|2021-06-03 11:50:00|99.62|99.54|99.67|99.59|99.67|99.59|99.62|99.54|1287
1622721300000|2021-06-03 11:55:00|99.72|99.64|99.72|99.64|99.77|99.64|99.72|99.64|375
1622721600000|2021-06-03 12:00:00|99.67|99.59|99.62|99.54|99.72|99.64|99.57|99.49|519
1622721900000|2021-06-03 12:05:00|99.57|99.49|99.52|99.44|99.62|99.54|99.47|99.39|2331
1622722200000|2021-06-03 12:10:00|99.57|99.49|99.52|99.44|99.57|99.49|99.47|99.39|549
1622722500000|2021-06-03 12:15:00|99.57|99.49|99.87|99.79|99.92|99.79|99.57|99.49|4778
1622722800000|2021-06-03 12:20:00|99.82|99.74|99.87|99.79|99.87|99.79|99.82|99.74|2211
1622723100000|2021-06-03 12:25:00|99.92|99.84|99.92|99.84|99.92|99.84|99.87|99.79|1167
1622723400000|2021-06-03 12:30:00|99.97|99.89|100.07|99.94|100.07|99.99|99.97|99.89|2129
1622723700000|2021-06-03 12:35:00|100.02|99.99|100.17|100.09|100.17|100.09|99.97|99.89|2114
1622724000000|2021-06-03 12:40:00|100.12|100.04|100.12|100.04|100.17|100.09|100.07|99.99|1052
1622724300000|2021-06-03 12:45:00|100.07|99.99|99.97|99.89|100.12|100.04|99.97|99.89|2260
1622724600000|2021-06-03 12:50:00|100.02|99.94|99.92|99.84|100.02|99.94|99.92|99.84|1056
1622724900000|2021-06-03 12:55:00|99.97|99.89|99.92|99.84|99.97|99.89|99.92|99.84|836
1622725200000|2021-06-03 13:00:00|99.97|99.79|99.92|99.84|99.97|99.89|99.87|99.79|2100
1622725500000|2021-06-03 13:05:00|99.97|99.89|99.97|99.89|99.97|99.89|99.92|99.84|1606
1622725800000|2021-06-03 13:10:00|99.92|99.84|100.02|99.94|100.07|99.99|99.92|99.84|823
1622726100000|2021-06-03 13:15:00|100.07|99.99|100.02|99.89|100.07|99.99|99.92|99.84|3591
1622726400000|2021-06-03 13:20:00|99.97|99.94|100.07|99.99|100.07|99.99|99.97|99.89|871
1622726700000|2021-06-03 13:25:00|100.02|99.94|100.07|99.99|100.07|99.99|100.02|99.94|761
1622727000000|2021-06-03 13:30:00|100.12|100.04|100.17|100.09|100.22|100.14|100.07|99.99|3904
1622727300000|2021-06-03 13:35:00|100.22|100.14|100.27|100.19|100.32|100.24|100.17|100.09|2781
1622727600000|2021-06-03 13:40:00|100.32|100.24|100.12|100.04|100.32|100.24|100.07|99.99|4149
1622727900000|2021-06-03 13:45:00|100.07|99.99|100.32|100.24|100.42|100.29|100.07|99.99|2401
1622728200000|2021-06-03 13:50:00|100.37|100.29|100.37|100.29|100.42|100.34|100.27|100.19|2535
1622728500000|2021-06-03 13:55:00|100.42|100.34|100.42|100.34|100.52|100.44|100.42|100.34|2030
1622728800000|2021-06-03 14:00:00|100.47|100.29|100.52|100.44|100.62|100.54|100.47|100.29|2824
1622729100000|2021-06-03 14:05:00|100.57|100.49|100.52|100.44|100.62|100.54|100.52|100.44|1158
1622729400000|2021-06-03 14:10:00|100.57|100.49|100.47|100.39|100.57|100.49|100.42|100.34|3851
1622729700000|2021-06-03 14:15:00|100.42|100.34|100.42|100.29|100.47|100.39|100.32|100.24|2022
1622730000000|2021-06-03 14:20:00|100.37|100.34|100.37|100.29|100.42|100.34|100.32|100.24|1108
1622730300000|2021-06-03 14:25:00|100.32|100.24|100.32|100.24|100.37|100.29|100.27|100.19|1267
1622730600000|2021-06-03 14:30:00|100.37|100.29|100.37|100.24|100.42|100.34|100.32|100.24|1016
1622730900000|2021-06-03 14:35:00|100.32|100.29|100.32|100.24|100.42|100.34|100.32|100.24|1513
1622731200000|2021-06-03 14:40:00|100.37|100.29|100.32|100.24|100.37|100.29|100.32|100.19|2201
1622731500000|2021-06-03 14:45:00|100.27|100.19|100.42|100.34|100.52|100.44|100.27|100.19|2242
1622731800000|2021-06-03 14:50:00|100.47|100.39|100.42|100.34|100.47|100.39|100.37|100.29|1542
1622732100000|2021-06-03 14:55:00|100.47|100.39|100.42|100.34|100.47|100.39|100.37|100.29|1792
1622732400000|2021-06-03 15:00:00|100.47|100.29|100.37|100.29|100.47|100.34|100.27|100.19|2089
1622732700000|2021-06-03 15:05:00|100.32|100.24|100.42|100.34|100.42|100.34|100.27|100.19|680
1622733000000|2021-06-03 15:10:00|100.37|100.29|100.42|100.34|100.42|100.34|100.37|100.29|326
1622733300000|2021-06-03 15:15:00|100.37|100.29|100.42|100.34|100.42|100.34|100.37|100.24|2440
1622733600000|2021-06-03 15:20:00|100.47|100.39|100.47|100.39|100.47|100.39|100.37|100.29|1619
1622733900000|2021-06-03 15:25:00|100.42|100.34|100.47|100.39|100.52|100.44|100.42|100.34|1966
1622734200000|2021-06-03 15:30:00|100.52|100.44|100.42|100.34|100.52|100.44|100.42|100.34|3759
1622734500000|2021-06-03 15:35:00|100.47|100.39|100.52|100.39|100.52|100.44|100.42|100.34|1931
1622734800000|2021-06-03 15:40:00|100.47|100.44|100.62|100.54|100.62|100.54|100.47|100.44|884
1622735100000|2021-06-03 15:45:00|100.57|100.49|100.62|100.54|100.62|100.54|100.57|100.49|485
1622735400000|2021-06-03 15:50:00|100.67|100.59|100.67|100.59|100.72|100.64|100.62|100.59|3635
1622735700000|2021-06-03 15:55:00|100.62|100.54|100.67|100.59|100.67|100.59|100.62|100.54|3919
1622736000000|2021-06-03 16:00:00|100.72|100.64|100.67|100.59|100.72|100.64|100.62|100.54|128
1622736300000|2021-06-03 16:05:00|100.72|100.64|100.72|100.64|100.72|100.64|100.67|100.59|429
1622736600000|2021-06-03 16:10:00|100.67|100.59|100.72|100.59|100.72|100.64|100.67|100.59|64
1622736900000|2021-06-03 16:15:00|100.67|100.64|100.72|100.59|100.72|100.64|100.67|100.59|71
1622737200000|2021-06-03 16:20:00|100.67|100.64|100.62|100.54|100.72|100.64|100.62|100.49|1135
1622737500000|2021-06-03 16:25:00||100.49||100.54||100.54||100.49|156
1622737800000|2021-06-03 16:30:00|100.57|100.49|100.57|100.49|100.57|100.54|100.57|100.49|54
1622738100000|2021-06-03 16:35:00|100.62|100.54|100.62|100.54|100.62|100.54|100.57|100.49|145
1622738400000|2021-06-03 16:40:00|100.67|100.59|100.72|100.64|100.72|100.64|100.67|100.54|115
1622738700000|2021-06-03 16:45:00|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|203
1622739000000|2021-06-03 16:50:00|100.62|100.54|100.57|100.49|100.62|100.54|100.57|100.49|492
1622739300000|2021-06-03 16:55:00|100.62|100.54|100.62|100.54|100.62|100.54|100.57|100.49|113
1622739600000|2021-06-03 17:00:00|100.57|100.49|100.57|100.49|100.62|100.49|100.57|100.49|6
1622739900000|2021-06-03 17:05:00|100.52|100.44|100.62|100.49|100.62|100.49|100.52|100.44|400
1622740200000|2021-06-03 17:10:00|100.57|100.54|100.52|100.44|100.62|100.54|100.52|100.44|23
1622740500000|2021-06-03 17:15:00|100.57|100.49|100.57|100.49|100.62|100.49|100.57|100.49|71
1622740800000|2021-06-03 17:20:00|||||||||2
1622741100000|2021-06-03 17:25:00|100.62|100.54|100.62|100.54|100.67|100.54|100.62|100.54|10
1622741700000|2021-06-03 17:35:00|100.67|100.49|100.62|100.54|100.67|100.54|100.57|100.49|29
1622742000000|2021-06-03 17:40:00|100.67|100.49|100.62|100.49|100.67|100.49|100.57|100.49|9
1622742300000|2021-06-03 17:45:00|100.57||100.57||100.62||100.57||0
1622742600000|2021-06-03 17:50:00|100.62||100.62||100.62||100.57||23
1622743200000|2021-06-03 18:00:00|100.57|100.44|100.52|100.44|100.57|100.44|100.52|100.44|47
1622743500000|2021-06-03 18:05:00|100.57|100.49|100.52|100.44|100.57|100.49|100.52|100.44|80
1622743800000|2021-06-03 18:10:00|100.57|100.39|100.52|100.44|100.57|100.44|100.52|100.39|200
1622744100000|2021-06-03 18:15:00|100.47|100.39|100.47|100.34|100.52|100.39|100.42|100.34|341
1622744400000|2021-06-03 18:20:00||100.39||100.39||100.39||100.39|0
1622744700000|2021-06-03 18:25:00|100.42|100.34|100.47|100.34|100.47|100.34|100.42|100.34|91
1622745000000|2021-06-03 18:30:00|100.42||100.42||100.47||100.42||85
1622745300000|2021-06-03 18:35:00|100.47|100.29|100.37|100.29|100.47|100.34|100.37|100.29|411
1622745600000|2021-06-03 18:40:00|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.19|260
1622745900000|2021-06-03 18:45:00|100.27|100.19|100.32|100.19|100.32|100.19|100.27|100.19|71
1622746200000|2021-06-03 18:50:00|100.27||100.32||100.32||100.27||14
1622746500000|2021-06-03 18:55:00|100.27||100.32||100.32||100.27||9
1622746800000|2021-06-03 19:00:00|100.27||100.27||100.32||100.27||48
1622747100000|2021-06-03 19:05:00||100.14||100.19||100.19||100.14|49
1622747400000|2021-06-03 19:10:00|100.32|100.14|100.27|100.14|100.32|100.19|100.27|100.14|123
1622747700000|2021-06-03 19:15:00|100.22|100.19|100.17|100.04|100.32|100.19|100.17|100.04|984
1622748000000|2021-06-03 19:20:00|100.12|100.09|100.32|100.19|100.32|100.19|100.12|100.04|151
1622748300000|2021-06-03 19:25:00|100.27||100.32||100.32||100.27||8
1622748600000|2021-06-03 19:30:00|100.27|100.24|100.32|100.24|100.32|100.24|100.27|100.19|1
1622748900000|2021-06-03 19:35:00|100.27|100.19|100.32|100.24|100.32|100.24|100.27|100.19|0
1622749200000|2021-06-03 19:40:00|100.37|100.29|100.37|100.24|100.37|100.29|100.32|100.24|4
1622749500000|2021-06-03 19:45:00|100.32|100.29|100.27|100.19|100.37|100.29|100.27|100.19|210
1622749800000|2021-06-03 19:50:00|100.22|100.14|100.22|100.09|100.27|100.14|100.22|100.09|38
1622750100000|2021-06-03 19:55:00|100.27|100.14|100.27|100.14|100.32|100.24|100.22|100.09|295
1622786400000|2021-06-04 06:00:00|100.34|100.19|100.32|100.19|100.34|100.19|100.32|100.19|0
1622786700000|2021-06-04 06:05:00|100.27|100.14|100.27|100.14|100.27|100.14|100.27|100.14|0
1622787000000|2021-06-04 06:10:00|100.22|100.19|100.22|100.14|100.22|100.19|100.22|100.09|5
1622787300000|2021-06-04 06:15:00|100.32|100.19|100.27|100.14|100.32|100.19|100.27|100.14|99
1622787600000|2021-06-04 06:20:00|100.22|100.09|100.32|100.19|100.32|100.19|100.22|100.09|22
1622787900000|2021-06-04 06:25:00|100.27|100.24|100.32|100.24|100.32|100.24|100.27|100.24|4
1622788200000|2021-06-04 06:30:00|100.37||100.37||100.37||100.37||1
1622788500000|2021-06-04 06:35:00|100.42|100.29|100.47|100.34|100.47|100.34|100.42|100.29|4
1622788800000|2021-06-04 06:40:00|||||||||3
1622789100000|2021-06-04 06:45:00|100.52|100.39|100.52|100.39|100.52|100.39|100.47|100.39|8
1622789700000|2021-06-04 06:55:00|100.47|100.44|100.27|100.14|100.52|100.44|100.27|100.14|400
1622790000000|2021-06-04 07:00:00|100.32|100.19|100.22|100.09|100.42|100.29|100.12|100.04|1124
1622790300000|2021-06-04 07:05:00|100.17|100.14|100.17|100.09|100.37|100.24|100.07|99.99|1343
1622790600000|2021-06-04 07:10:00|100.12|100.04|99.97|99.89|100.17|100.09|99.97|99.89|1439
1622790900000|2021-06-04 07:15:00|100.02|99.94|100.02|99.94|100.17|100.09|100.02|99.94|591
1622791200000|2021-06-04 07:20:00|99.97|99.89|99.92|99.84|100.02|99.94|99.92|99.84|727
1622791500000|2021-06-04 07:25:00|99.97|99.89|99.97|99.89|100.02|99.94|99.92|99.84|259
1622791800000|2021-06-04 07:30:00|100.02|99.94|99.87|99.79|100.02|99.94|99.82|99.74|404
1622792100000|2021-06-04 07:35:00|99.82|99.74|99.67|99.59|99.82|99.74|99.67|99.59|3264
1622792400000|2021-06-04 07:40:00|99.72|99.64|99.52|99.44|99.72|99.64|99.52|99.44|6986
1622792700000|2021-06-04 07:45:00|99.47|99.39|99.57|99.49|99.62|99.54|99.47|99.39|2928
1622793000000|2021-06-04 07:50:00|99.52|99.44|99.77|99.69|99.82|99.74|99.52|99.44|1356
1622793300000|2021-06-04 07:55:00|99.82|99.74|99.92|99.84|99.97|99.89|99.82|99.74|648
1622793600000|2021-06-04 08:00:00|99.97|99.89|99.92|99.84|100.02|99.94|99.92|99.84|1530
1622793900000|2021-06-04 08:05:00|99.97|99.89|99.92|99.84|100.02|99.94|99.92|99.84|1576
1622794200000|2021-06-04 08:10:00|99.87|99.79|99.92|99.84|99.92|99.84|99.87|99.79|1408
1622794500000|2021-06-04 08:15:00|99.97|99.89|99.92|99.84|99.97|99.89|99.87|99.79|384
1622794800000|2021-06-04 08:20:00|99.97|99.89|100.07|99.99|100.07|99.99|99.92|99.84|79
1622795100000|2021-06-04 08:25:00|100.02|99.94|99.92|99.84|100.02|99.94|99.87|99.79|5470
1622795400000|2021-06-04 08:30:00|99.97|99.89|99.87|99.79|99.97|99.89|99.82|99.74|348
1622795700000|2021-06-04 08:35:00|99.92|99.84|99.92|99.84|99.97|99.89|99.92|99.84|178
1622796000000|2021-06-04 08:40:00|99.87|99.79|99.82|99.74|99.87|99.79|99.82|99.74|171
1622796300000|2021-06-04 08:45:00|99.77|99.69|99.82|99.74|99.87|99.79|99.77|99.69|283
1622796600000|2021-06-04 08:50:00|99.87|99.69|99.77|99.69|99.87|99.69|99.72|99.64|4184
1622796900000|2021-06-04 08:55:00|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|63
1622797200000|2021-06-04 09:00:00|99.77|99.69|99.87|99.79|99.92|99.79|99.77|99.69|513
1622797500000|2021-06-04 09:05:00|99.92|99.84|100.02|99.94|100.02|99.94|99.92|99.84|801
1622797800000|2021-06-04 09:10:00|100.07|99.99|99.97|99.89|100.07|99.99|99.97|99.89|874
1622798100000|2021-06-04 09:15:00|99.92|99.84|99.97|99.89|99.97|99.89|99.92|99.84|1067
1622798400000|2021-06-04 09:20:00|99.92|99.84|100.07|99.99|100.07|99.99|99.87|99.79|1137
1622798700000|2021-06-04 09:25:00|100.12|99.94|100.12|100.04|100.17|100.09|100.07|99.94|427
1622799000000|2021-06-04 09:30:00|100.17|100.09|100.12|100.04|100.17|100.09|100.12|100.04|40
1622799300000|2021-06-04 09:35:00|100.17|100.09|100.12|100.04|100.17|100.09|100.07|99.99|542
1622799600000|2021-06-04 09:40:00|100.07|99.99|99.92|99.84|100.07|99.99|99.92|99.84|4198
1622799900000|2021-06-04 09:45:00|99.87|99.79|99.92|99.84|99.97|99.89|99.87|99.79|1297
1622800200000|2021-06-04 09:50:00|99.97|99.89|99.87|99.79|99.97|99.89|99.87|99.79|744
1622800500000|2021-06-04 09:55:00|99.92|99.84|99.92|99.84|99.97|99.89|99.87|99.79|415
1622800800000|2021-06-04 10:00:00|99.87|99.79|99.87|99.79|99.92|99.84|99.82|99.74|4754
1622801100000|2021-06-04 10:05:00|99.82|99.74|99.82|99.74|99.87|99.79|99.82|99.74|411
1622801400000|2021-06-04 10:10:00|99.77|99.69|99.97|99.84|99.97|99.89|99.77|99.69|1176
1622801700000|2021-06-04 10:15:00|99.92|99.79|99.92|99.84|99.92|99.84|99.82|99.74|179
1622802000000|2021-06-04 10:20:00|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|63
1622802300000|2021-06-04 10:25:00|99.92|99.84|99.92|99.84|99.92|99.84|99.87|99.79|1095
1622802600000|2021-06-04 10:30:00|99.87|99.79|99.82|99.74|99.87|99.79|99.77|99.69|1645
1622802900000|2021-06-04 10:35:00|99.77|99.69|99.87|99.79|99.87|99.79|99.77|99.69|398
1622803200000|2021-06-04 10:40:00|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|613
1622803500000|2021-06-04 10:45:00|99.87|99.79|99.87|99.79|99.92|99.79|99.82|99.74|249
1622803800000|2021-06-04 10:50:00|99.92|99.84|99.92|99.84|99.92|99.84|99.87|99.84|219
1622804100000|2021-06-04 10:55:00|99.97||99.97||99.97||99.92||47
1622804400000|2021-06-04 11:00:00|99.92|99.89|99.97|99.89|100.02|99.94|99.92|99.84|162
1622804700000|2021-06-04 11:05:00|100.02|99.94|100.02|99.94|100.02|99.94|99.97|99.89|46
1622805000000|2021-06-04 11:10:00|100.07|99.99|100.02|99.94|100.07|99.99|99.97|99.89|343
1622805300000|2021-06-04 11:15:00|100.07|99.99|100.02|99.94|100.07|99.99|100.02|99.94|169
1622805600000|2021-06-04 11:20:00|100.07|99.99|100.02|99.94|100.07|99.99|100.02|99.94|59
1622805900000|2021-06-04 11:25:00||99.89||99.89||99.89||99.89|141
1622806200000|2021-06-04 11:30:00|99.97|99.84|99.82|99.74|99.97|99.84|99.82|99.74|1994
1622806500000|2021-06-04 11:35:00|99.87|99.79|99.87|99.74|99.92|99.84|99.82|99.74|1550
1622806800000|2021-06-04 11:40:00|99.82|99.79|99.82|99.74|99.87|99.79|99.77|99.69|625
1622807100000|2021-06-04 11:45:00|99.77|99.69|99.77|99.69|99.77|99.69|99.72|99.64|816
1622807400000|2021-06-04 11:50:00|99.72|99.64|99.67|99.59|99.77|99.69|99.67|99.59|354
1622807700000|2021-06-04 11:55:00|99.72|99.64|99.67|99.59|99.72|99.64|99.67|99.59|1004
1622808000000|2021-06-04 12:00:00|99.72|99.64|99.67|99.59|99.72|99.64|99.67|99.59|1444
1622808300000|2021-06-04 12:05:00|99.72|99.64|99.62|99.54|99.72|99.64|99.62|99.49|1771
1622808600000|2021-06-04 12:10:00|99.57|99.49|99.67|99.59|99.67|99.59|99.57|99.49|639
1622808900000|2021-06-04 12:15:00|99.62|99.54|99.62|99.54|99.67|99.59|99.62|99.54|482
1622809200000|2021-06-04 12:20:00|99.57|99.49|99.57|99.49|99.62|99.54|99.52|99.44|2263
1622809500000|2021-06-04 12:25:00|99.52|99.44|99.62|99.44|99.62|99.54|99.52|99.44|1288
1622809800000|2021-06-04 12:30:00|99.57|99.49|99.72|99.64|99.77|99.69|99.32|99.24|6210
1622810100000|2021-06-04 12:35:00|99.67|99.59|99.87|99.79|100.02|99.94|99.67|99.59|5200
1622810400000|2021-06-04 12:40:00|99.92|99.84|100.02|99.94|100.02|99.94|99.92|99.84|1025
1622810700000|2021-06-04 12:45:00|99.97|99.89|99.92|99.84|99.97|99.89|99.82|99.74|2339
1622811000000|2021-06-04 12:50:00|99.97|99.89|99.72|99.64|99.97|99.89|99.72|99.64|1146
1622811300000|2021-06-04 12:55:00|99.77|99.69|99.77|99.69|99.82|99.74|99.72|99.64|582
1622811600000|2021-06-04 13:00:00|99.82|99.74|99.82|99.74|99.87|99.79|99.77|99.69|412
1622811900000|2021-06-04 13:05:00|99.77|99.69|99.72|99.64|99.77|99.69|99.67|99.59|1141
1622812200000|2021-06-04 13:10:00|99.77|99.69|99.77|99.69|99.77|99.69|99.72|99.64|423
1622812500000|2021-06-04 13:15:00|99.72|99.64|99.72|99.64|99.72|99.64|99.72|99.64|249
1622812800000|2021-06-04 13:20:00|99.77|99.69|99.77|99.69|99.82|99.74|99.72|99.69|409
1622813100000|2021-06-04 13:25:00|99.72|99.64|99.77|99.69|99.77|99.69|99.72|99.64|309
1622813400000|2021-06-04 13:30:00|99.72|99.64|99.52|99.44|99.77|99.69|99.52|99.44|1698
1622813700000|2021-06-04 13:35:00|99.57|99.49|99.42|99.34|99.57|99.49|99.37|99.29|1269
1622814000000|2021-06-04 13:40:00|99.37|99.29|99.37|99.29|99.47|99.39|99.37|99.29|1289
1622814300000|2021-06-04 13:45:00|99.42|99.34|99.27|99.19|99.42|99.34|99.22|99.14|1494
1622814600000|2021-06-04 13:50:00|99.22|99.14|99.17|99.09|99.27|99.19|99.17|99.09|1166
1622814900000|2021-06-04 13:55:00|99.12|99.04|99.27|99.14|99.27|99.19|99.12|99.04|1545
1622815200000|2021-06-04 14:00:00|99.22|99.19|99.32|99.24|99.32|99.24|99.17|99.09|2464
1622815500000|2021-06-04 14:05:00|99.27|99.19|99.22|99.14|99.37|99.29|99.22|99.14|820
1622815800000|2021-06-04 14:10:00|99.27|99.19|99.37|99.29|99.42|99.34|99.22|99.14|8965
1622816100000|2021-06-04 14:15:00|99.42|99.24|99.37|99.29|99.42|99.29|99.27|99.19|2911
1622816400000|2021-06-04 14:20:00|99.32|99.24|99.32|99.24|99.32|99.24|99.27|99.19|2045
1622816700000|2021-06-04 14:25:00|99.27|99.19|99.32|99.24|99.32|99.24|99.27|99.19|1082
1622817000000|2021-06-04 14:30:00|99.27|99.19|99.32|99.24|99.37|99.29|99.27|99.19|3965
1622817300000|2021-06-04 14:35:00|99.37|99.29|99.27|99.19|99.37|99.29|99.22|99.14|4386
1622817600000|2021-06-04 14:40:00|99.32|99.24|99.37|99.29|99.37|99.29|99.27|99.19|776
1622817900000|2021-06-04 14:45:00|99.32|99.24|99.42|99.34|99.42|99.34|99.32|99.24|2333
1622818200000|2021-06-04 14:50:00|99.47|99.39|99.42|99.34|99.47|99.39|99.42|99.34|3979
1622818500000|2021-06-04 14:55:00|99.47|99.39|99.47|99.39|99.52|99.44|99.47|99.39|2147
1622818800000|2021-06-04 15:00:00|99.52|99.34|99.47|99.39|99.52|99.39|99.42|99.34|2109
1622819100000|2021-06-04 15:05:00|99.42|99.34|99.47|99.39|99.47|99.39|99.42|99.34|2077
1622819400000|2021-06-04 15:10:00|99.52|99.44|99.42|99.34|99.52|99.44|99.42|99.34|3265
1622819700000|2021-06-04 15:15:00|99.47|99.39|99.37|99.29|99.47|99.39|99.37|99.29|2233
1622820000000|2021-06-04 15:20:00|99.42|99.34|99.42|99.34|99.42|99.34|99.37|99.29|22316
1622820300000|2021-06-04 15:25:00|99.37|99.29|99.22|99.14|99.37|99.29|99.22|99.14|3513
1622820600000|2021-06-04 15:30:00|99.27|99.19|99.32|99.24|99.37|99.29|99.22|99.14|6885
1622820900000|2021-06-04 15:35:00|99.27|99.19|99.32|99.24|99.37|99.29|99.27|99.19|4197
1622821200000|2021-06-04 15:40:00|99.37|99.29|99.37|99.29|99.37|99.29|99.32|99.24|792
1622821500000|2021-06-04 15:45:00|99.32|99.24|99.32|99.24|99.32|99.24|99.27|99.19|1472
1622821800000|2021-06-04 15:50:00|99.37|99.29|99.32|99.24|99.37|99.29|99.32|99.24|2947
1622822100000|2021-06-04 15:55:00|||||||||11452
1622822400000|2021-06-04 16:00:00|99.37|99.29|99.37|99.29|99.37|99.29|99.37|99.29|275
1622822700000|2021-06-04 16:05:00|99.32|99.24|99.32|99.24|99.32|99.24|99.32|99.24|1000
1622823000000|2021-06-04 16:10:00|99.37|99.29|99.37|99.29|99.37|99.29|99.32|99.24|180
1622823300000|2021-06-04 16:15:00||99.24||99.29||99.29||99.24|13
1622823600000|2021-06-04 16:20:00|99.32|99.24|99.47|99.39|99.47|99.39|99.32|99.24|795
1622823900000|2021-06-04 16:25:00|||||||||85
1622824200000|2021-06-04 16:30:00|99.52|99.44|99.52|99.44|99.52|99.44|99.47|99.44|53
1622824500000|2021-06-04 16:35:00||99.39||99.39||99.39||99.39|10
1622824800000|2021-06-04 16:40:00||99.44||99.39||99.44||99.39|0
1622825100000|2021-06-04 16:45:00|99.57|99.44|99.52|99.44|99.57|99.49|99.52|99.39|315
1622825400000|2021-06-04 16:50:00|99.47|99.39|99.52|99.44|99.52|99.44|99.47|99.39|317
1622825700000|2021-06-04 16:55:00|99.57|99.39|99.57|99.49|99.62|99.49|99.57|99.39|33
1622826000000|2021-06-04 17:00:00|99.62|99.54|99.57|99.44|99.62|99.54|99.52|99.39|504
1622826300000|2021-06-04 17:05:00||99.49||99.49||99.49||99.44|0
1622826600000|2021-06-04 17:10:00|99.62|99.54|99.62|99.49|99.62|99.54|99.62|99.49|24
1622826900000|2021-06-04 17:15:00|99.67|99.54|99.67|99.59|99.67|99.59|99.67|99.49|300
1622827200000|2021-06-04 17:20:00|99.62|99.54|99.62|99.54|99.67|99.59|99.62|99.49|4
1622827500000|2021-06-04 17:25:00|99.67|99.59|99.67|99.54|99.67|99.59|99.67|99.54|3
1622827800000|2021-06-04 17:30:00||99.59||99.59||99.59||99.59|0
1622828400000|2021-06-04 17:40:00|99.72|99.64|99.72|99.64|99.72|99.64|99.67|99.59|115
1622828700000|2021-06-04 17:45:00|99.67|99.59|99.72|99.59|99.72|99.64|99.67|99.59|7
1622829000000|2021-06-04 17:50:00|99.67|99.64|99.67|99.59|99.72|99.64|99.67|99.59|5
1622829300000|2021-06-04 17:55:00|99.72|99.64|99.72|99.59|99.72|99.64|99.72|99.59|1
1622829600000|2021-06-04 18:00:00|99.67|99.64|99.72|99.59|99.72|99.64|99.67|99.59|0
1622829900000|2021-06-04 18:05:00||99.64||99.64||99.64||99.59|0
1622830500000|2021-06-04 18:15:00|99.77||99.72||99.77||99.72||15
1622830800000|2021-06-04 18:20:00|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.69|0
1622831700000|2021-06-04 18:35:00|||||||||3
1622832000000|2021-06-04 18:40:00|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|15
1622832300000|2021-06-04 18:45:00|||||||||4
1622833500000|2021-06-04 19:05:00|99.87|99.79|99.87|99.74|99.87|99.79|99.82|99.74|129
1622833800000|2021-06-04 19:10:00|99.82|99.79|99.87|99.79|99.92|99.79|99.82|99.74|396
1622834100000|2021-06-04 19:15:00|99.92|99.84|99.97|99.84|99.97|99.84|99.87|99.84|105
1622834400000|2021-06-04 19:20:00|99.92||99.92||99.92||99.92||126
1622834700000|2021-06-04 19:25:00||99.79||99.84||99.84||99.79|0
1622835000000|2021-06-04 19:30:00|99.87|99.79|99.92|99.84|99.92|99.84|99.87|99.79|104
1622835300000|2021-06-04 19:35:00|||||||||6
1622835600000|2021-06-04 19:40:00|99.97|99.79|99.97|99.84|99.97|99.84|99.97|99.79|27
1622835900000|2021-06-04 19:45:00|100.02|99.89|100.07|99.94|100.07|99.99|99.97|99.84|392
1622836200000|2021-06-04 19:50:00|100.02|99.99|99.97|99.84|100.02|99.99|99.92|99.79|253
1622836500000|2021-06-04 19:55:00|100.02|99.79|99.92|99.74|100.07|99.94|99.92|99.74|347
1623045600000|2021-06-07 06:00:00|99.64|99.42|99.47|99.34|99.64|99.44|99.32|99.24|81
1623045900000|2021-06-07 06:05:00|99.52|99.39|99.47|99.34|99.52|99.39|99.42|99.34|27
1623046200000|2021-06-07 06:10:00|99.52|99.39|99.57|99.49|99.57|99.49|99.52|99.34|46
1623046500000|2021-06-07 06:15:00|99.52|99.44|99.52|99.44|99.57|99.49|99.52|99.44|255
1623046800000|2021-06-07 06:20:00|99.57|99.39|99.62|99.49|99.62|99.49|99.57|99.39|27
1623047100000|2021-06-07 06:25:00|99.57|99.59|99.72|99.64|99.72|99.64|99.57|99.54|81
1623047400000|2021-06-07 06:30:00|99.67|99.59|99.72|99.59|99.72|99.59|99.67|99.59|102
1623047700000|2021-06-07 06:35:00||99.64||99.59||99.64||99.59|0
1623048000000|2021-06-07 06:40:00|99.67|99.54|99.57|99.49|99.67|99.54|99.57|99.49|145
1623048300000|2021-06-07 06:45:00|||||||||28
1623048600000|2021-06-07 06:50:00|99.52|99.44|99.62|99.49|99.62|99.49|99.52|99.44|114
1623048900000|2021-06-07 06:55:00|99.67|99.54|99.57|99.44|99.67|99.54|99.57|99.44|553
1623049200000|2021-06-07 07:00:00|99.52|99.39|99.17|99.09|99.52|99.44|99.12|99.04|1581
1623049500000|2021-06-07 07:05:00|99.22|99.04|99.37|99.29|99.47|99.34|99.12|99.04|2676
1623049800000|2021-06-07 07:10:00|99.32|99.24|99.12|99.04|99.37|99.29|99.12|98.99|1118
1623050100000|2021-06-07 07:15:00|99.07|98.99|99.37|99.24|99.42|99.34|99.07|98.99|1027
1623050400000|2021-06-07 07:20:00|99.42|99.29|99.52|99.44|99.57|99.49|99.42|99.24|1753
1623050700000|2021-06-07 07:25:00|99.47|99.39|99.72|99.59|99.72|99.64|99.42|99.34|1638
1623051000000|2021-06-07 07:30:00|99.77|99.64|99.82|99.74|99.92|99.84|99.72|99.64|1313
1623051300000|2021-06-07 07:35:00|99.87|99.79|99.87|99.74|99.87|99.79|99.72|99.64|1628
1623051600000|2021-06-07 07:40:00|99.82|99.69|99.87|99.79|99.92|99.84|99.82|99.69|312
1623051900000|2021-06-07 07:45:00|99.92|99.84|100.02|99.94|100.12|100.04|99.92|99.79|3710
1623052200000|2021-06-07 07:50:00|99.97|99.89|99.92|99.84|100.02|99.94|99.92|99.84|1950
1623052500000|2021-06-07 07:55:00|99.87|99.79|99.82|99.74|99.87|99.79|99.77|99.69|1639
1623052800000|2021-06-07 08:00:00|99.77|99.69|99.77|99.69|99.87|99.79|99.72|99.64|1675
1623053100000|2021-06-07 08:05:00|99.82|99.74|99.92|99.84|99.92|99.84|99.77|99.69|2764
1623053400000|2021-06-07 08:10:00|99.97|99.89|99.92|99.84|99.97|99.89|99.87|99.79|1944
1623053700000|2021-06-07 08:15:00|99.97|99.79|99.87|99.79|99.97|99.79|99.87|99.79|946
1623054000000|2021-06-07 08:20:00|99.92|99.84|99.87|99.79|99.92|99.84|99.87|99.79|598
1623054300000|2021-06-07 08:25:00|99.82|99.74|99.82|99.74|99.87|99.79|99.82|99.74|456
1623054600000|2021-06-07 08:30:00|99.87|99.79|99.82|99.74|99.87|99.79|99.82|99.69|668
1623054900000|2021-06-07 08:35:00|99.77|99.69|99.67|99.59|99.77|99.69|99.67|99.54|972
1623055200000|2021-06-07 08:40:00|99.72|99.64|99.77|99.69|99.82|99.74|99.72|99.64|281
1623055500000|2021-06-07 08:45:00|99.82|99.74|99.87|99.79|99.87|99.79|99.77|99.69|569
1623055800000|2021-06-07 08:50:00|99.92|99.84|99.87|99.79|99.92|99.84|99.87|99.79|171
1623056100000|2021-06-07 08:55:00|99.82|99.74|99.87|99.79|99.87|99.79|99.82|99.74|846
1623056400000|2021-06-07 09:00:00|99.82|99.74|99.87|99.74|99.87|99.79|99.82|99.74|190
1623056700000|2021-06-07 09:05:00|99.82|99.79|99.77|99.64|99.87|99.79|99.72|99.64|178
1623057000000|2021-06-07 09:10:00|99.72|99.59|99.77|99.64|99.77|99.69|99.72|99.59|112
1623057300000|2021-06-07 09:15:00|99.72|99.69|99.77|99.69|99.82|99.74|99.72|99.69|307
1623057600000|2021-06-07 09:20:00|99.72|99.64|99.72|99.64|99.77|99.69|99.72|99.64|211
1623057900000|2021-06-07 09:25:00|99.77|99.69|99.72|99.59|99.77|99.69|99.67|99.59|113
1623058200000|2021-06-07 09:30:00|99.67|99.64|99.62|99.54|99.72|99.64|99.62|99.54|1810
1623058500000|2021-06-07 09:35:00|99.67||99.62||99.67||99.62||18
1623058800000|2021-06-07 09:40:00|99.67|99.59|99.57|99.49|99.67|99.59|99.57|99.49|434
1623059100000|2021-06-07 09:45:00|99.62|99.54|99.72|99.64|99.77|99.64|99.57|99.49|784
1623059400000|2021-06-07 09:50:00|99.77|99.59|99.67|99.59|99.77|99.59|99.67|99.59|73
1623059700000|2021-06-07 09:55:00|99.62|99.54|99.67|99.59|99.67|99.59|99.62|99.54|279
1623060000000|2021-06-07 10:00:00|99.62|99.54|99.72|99.59|99.72|99.64|99.62|99.54|369
1623060300000|2021-06-07 10:05:00|99.67|99.64|99.72|99.64|99.77|99.64|99.67|99.59|750
1623060600000|2021-06-07 10:10:00|99.77|99.69|99.72|99.64|99.77|99.69|99.72|99.64|92
1623060900000|2021-06-07 10:15:00|99.77|99.69|99.72|99.64|99.77|99.69|99.72|99.59|489
1623061200000|2021-06-07 10:20:00|99.77|99.59|99.82|99.74|99.82|99.74|99.77|99.59|314
1623061500000|2021-06-07 10:25:00|99.87|99.79|99.87|99.79|99.87|99.79|99.82|99.74|346
1623061800000|2021-06-07 10:30:00|||||||||9
1623062100000|2021-06-07 10:35:00|99.92|99.84|99.92|99.84|99.92|99.84|99.87|99.84|187
1623062400000|2021-06-07 10:40:00|99.87|99.79|99.92|99.84|99.97|99.89|99.87|99.79|1179
1623062700000|2021-06-07 10:45:00|99.87|99.79|99.92|99.84|99.97|99.89|99.87|99.79|768
1623063000000|2021-06-07 10:50:00|99.97|99.89|99.92|99.84|99.97|99.89|99.92|99.84|1124
1623063300000|2021-06-07 10:55:00|99.97|99.89|99.92|99.84|99.97|99.89|99.87|99.79|363
1623063600000|2021-06-07 11:00:00|99.97|99.89|99.92|99.84|99.97|99.89|99.92|99.84|320
1623063900000|2021-06-07 11:05:00|99.87|99.79|99.92|99.84|99.97|99.89|99.87|99.79|382
1623064200000|2021-06-07 11:10:00|99.87|99.79|99.87|99.79|99.92|99.84|99.87|99.79|40
1623064500000|2021-06-07 11:15:00|99.92|99.84|99.87|99.79|99.92|99.84|99.87|99.79|88
1623064800000|2021-06-07 11:20:00|99.92|99.84|99.87|99.79|99.92|99.84|99.87|99.74|200
1623065100000|2021-06-07 11:25:00|99.82|99.74|99.82|99.69|99.87|99.74|99.77|99.69|92
1623065400000|2021-06-07 11:30:00|99.77|99.74|99.67|99.59|99.82|99.74|99.67|99.59|214
1623065700000|2021-06-07 11:35:00|99.72|99.64|99.72|99.64|99.72|99.64|99.67|99.59|147
1623066000000|2021-06-07 11:40:00|99.77|99.59|99.82|99.74|99.82|99.74|99.77|99.59|504
1623066300000|2021-06-07 11:45:00|99.77|99.69|99.82|99.74|99.87|99.79|99.77|99.69|52
1623066600000|2021-06-07 11:50:00|99.87|99.79|99.87|99.74|99.87|99.79|99.82|99.74|120
1623066900000|2021-06-07 11:55:00|99.82||99.82||99.82||99.82||0
1623067200000|2021-06-07 12:00:00|99.77|99.69|99.87|99.74|99.87|99.74|99.77|99.69|245
1623067500000|2021-06-07 12:05:00|99.82|99.79|99.82|99.74|99.87|99.79|99.82|99.74|92
1623067800000|2021-06-07 12:10:00|99.77|99.69|99.72|99.64|99.82|99.69|99.72|99.64|214
1623068100000|2021-06-07 12:15:00|99.77|99.69|99.77|99.69|99.77|99.69|99.77|99.64|74
1623068400000|2021-06-07 12:20:00|99.72|99.64|99.72|99.64|99.77|99.69|99.72|99.64|200
1623068700000|2021-06-07 12:25:00|99.77|99.69|99.67|99.59|99.77|99.69|99.67|99.59|428
1623069000000|2021-06-07 12:30:00|99.72|99.64|99.77|99.69|99.77|99.69|99.72|99.64|196
1623069300000|2021-06-07 12:35:00|99.82|99.74|99.77|99.69|99.82|99.74|99.77|99.64|98
1623069600000|2021-06-07 12:40:00|99.72|99.64|99.77|99.69|99.77|99.69|99.72|99.59|335
1623069900000|2021-06-07 12:45:00|99.72|99.64|99.72|99.64|99.72|99.64|99.62|99.54|3124
1623070200000|2021-06-07 12:50:00|99.77|99.59|99.77|99.69|99.77|99.69|99.77|99.59|68
1623070500000|2021-06-07 12:55:00|99.82|99.74|99.87|99.74|99.87|99.79|99.77|99.69|192
1623070800000|2021-06-07 13:00:00|99.82|99.79|99.82|99.74|99.87|99.79|99.82|99.74|432
1623071100000|2021-06-07 13:05:00|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.74|106
1623071400000|2021-06-07 13:10:00|99.92|99.84|99.92|99.84|99.92|99.84|99.82|99.74|570
1623071700000|2021-06-07 13:15:00|99.87|99.79|99.92|99.84|99.92|99.84|99.87|99.79|447
1623072000000|2021-06-07 13:20:00|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|366
1623072300000|2021-06-07 13:25:00|100.02|99.94|99.92|99.79|100.02|99.94|99.92|99.79|670
1623072600000|2021-06-07 13:30:00|99.97|99.84|99.97|99.89|100.07|99.99|99.92|99.84|1580
1623072900000|2021-06-07 13:35:00|99.92|99.84|99.97|99.89|100.02|99.89|99.72|99.64|2869
1623073200000|2021-06-07 13:40:00|100.02|99.94|100.07|99.99|100.17|100.09|100.02|99.94|2523
1623073500000|2021-06-07 13:45:00|100.12|100.04|100.17|100.09|100.22|100.14|100.07|99.99|610
1623073800000|2021-06-07 13:50:00|100.12|100.04|100.12|100.04|100.17|100.09|100.02|99.94|1574
1623074100000|2021-06-07 13:55:00|100.17|100.09|100.12|100.04|100.17|100.09|100.12|100.04|103
1623074400000|2021-06-07 14:00:00|100.07|99.99|100.07|99.99|100.07|99.99|99.97|99.89|770
1623074700000|2021-06-07 14:05:00|100.02|99.94|100.12|100.04|100.12|100.04|100.02|99.94|10289
1623075000000|2021-06-07 14:10:00|100.17|100.09|100.07|99.99|100.17|100.09|100.07|99.99|245
1623075300000|2021-06-07 14:15:00|100.12|100.04|100.12|100.04|100.22|100.14|100.12|100.04|987
1623075600000|2021-06-07 14:20:00|100.07|99.99|100.17|100.04|100.17|100.04|100.07|99.99|496
1623075900000|2021-06-07 14:25:00|100.12|100.09|100.12|100.04|100.17|100.09|100.07|99.99|366
1623076200000|2021-06-07 14:30:00|100.07|99.99|100.12|100.04|100.12|100.04|100.02|99.94|1081
1623076500000|2021-06-07 14:35:00|100.17|100.09|100.22|100.14|100.27|100.19|100.12|100.04|1078
1623076800000|2021-06-07 14:40:00|100.27|100.19|100.22|100.14|100.27|100.19|100.22|100.14|756
1623077100000|2021-06-07 14:45:00|100.17|100.09|100.17|100.09|100.27|100.14|100.12|100.04|1136
1623077400000|2021-06-07 14:50:00|100.12|100.04|100.12|100.04|100.22|100.09|100.12|100.04|1811
1623077700000|2021-06-07 14:55:00|100.17|100.09|100.12|100.04|100.17|100.09|100.07|99.99|755
1623078000000|2021-06-07 15:00:00|100.07|99.99|100.02|99.94|100.07|100.04|99.97|99.89|412
1623078300000|2021-06-07 15:05:00|100.07|99.99|100.02|99.94|100.07|99.99|100.02|99.94|1078
1623078600000|2021-06-07 15:10:00|100.07|99.99|100.17|100.09|100.17|100.09|100.02|99.94|1299
1623078900000|2021-06-07 15:15:00|100.12|100.04|100.22|100.14|100.22|100.14|100.12|100.04|962
1623079200000|2021-06-07 15:20:00|100.17|100.09|100.27|100.19|100.27|100.19|100.17|100.09|1627
1623079500000|2021-06-07 15:25:00|100.32|100.24|100.32|100.24|100.32|100.24|100.27|100.19|3532
1623079800000|2021-06-07 15:30:00|100.27|100.19|100.22|100.14|100.27|100.19|100.07|99.99|7813
1623080100000|2021-06-07 15:35:00|100.27|100.19|100.17|100.09|100.27|100.19|100.12|100.04|1491
1623080400000|2021-06-07 15:40:00|100.12|100.04|100.17|100.09|100.17|100.09|100.12|100.04|1150
1623080700000|2021-06-07 15:45:00|100.12|100.04|100.07|99.99|100.12|100.09|100.02|99.94|785
1623081000000|2021-06-07 15:50:00|100.12|100.04|100.12|100.04|100.12|100.04|100.02|99.94|1008
1623081300000|2021-06-07 15:55:00|100.17|99.99|100.22|100.14|100.22|100.14|100.17|99.99|218
1623081600000|2021-06-07 16:00:00|100.17|100.09|100.17|100.09|100.22|100.14|100.17|100.09|466
1623081900000|2021-06-07 16:05:00|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|108
1623082500000|2021-06-07 16:15:00||100.09||100.14||100.14||100.09|13
1623082800000|2021-06-07 16:20:00|100.17|100.09|100.17|100.04|100.17|100.09|100.12|100.04|566
1623083100000|2021-06-07 16:25:00|100.12|100.09|100.22|100.09|100.22|100.09|100.12|100.09|479
1623083400000|2021-06-07 16:30:00|100.17|100.14|100.22|100.14|100.22|100.14|100.17|100.14|0
1623083700000|2021-06-07 16:35:00|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|0
1623084000000|2021-06-07 16:40:00|100.32||100.32||100.32||100.32||0
1623084300000|2021-06-07 16:45:00|100.27||100.27||100.27||100.27||3
1623084600000|2021-06-07 16:50:00|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|50
1623084900000|2021-06-07 16:55:00|100.37||100.37||100.37||100.32||16
1623085200000|2021-06-07 17:00:00||100.29||100.29||100.29||100.24|304
1623085500000|2021-06-07 17:05:00|||||||||183
1623085800000|2021-06-07 17:10:00|100.32|100.24|100.32|100.19|100.37|100.24|100.32|100.19|118
1623086100000|2021-06-07 17:15:00|100.27|100.24|100.27|100.19|100.32|100.24|100.27|100.19|74
1623086400000|2021-06-07 17:20:00|||||||||24
1623086700000|2021-06-07 17:25:00|||||||||24
1623087300000|2021-06-07 17:35:00||100.14||100.19||100.19||100.14|0
1623087600000|2021-06-07 17:40:00|100.22|100.14|100.22|100.14|100.27|100.14|100.22|100.14|1
1623087900000|2021-06-07 17:45:00||100.09||100.14||100.14||100.09|0
1623088500000|2021-06-07 17:55:00||100.09||100.09||100.14||100.09|0
1623088800000|2021-06-07 18:00:00|100.17|100.14|100.22|100.09|100.22|100.14|100.17|100.09|24
1623089100000|2021-06-07 18:05:00|100.17|100.14|100.22|100.14|100.22|100.14|100.17|100.14|0
1623089400000|2021-06-07 18:10:00||100.09||100.14||100.14||100.09|38
1623089700000|2021-06-07 18:15:00|100.17|100.09|100.22|100.09|100.22|100.09|100.17|100.09|3
1623090000000|2021-06-07 18:20:00|100.17||100.17||100.22||100.17||0
1623090300000|2021-06-07 18:25:00|100.22||100.22||100.22||100.17||3
1623090600000|2021-06-07 18:30:00|100.17||100.17||100.22||100.17||81
1623090900000|2021-06-07 18:35:00|||||||||6
1623091200000|2021-06-07 18:40:00|100.12|100.04|100.17|100.09|100.17|100.09|100.12|100.04|11
1623091800000|2021-06-07 18:50:00|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.09|272
1623092100000|2021-06-07 18:55:00|100.27|100.19|100.27|100.14|100.27|100.19|100.22|100.14|6
1623092400000|2021-06-07 19:00:00|100.22|100.19|100.27|100.14|100.27|100.19|100.22|100.14|27
1623093000000|2021-06-07 19:10:00|100.22|100.09|100.22|100.14|100.22|100.14|100.22|100.09|30
1623093300000|2021-06-07 19:15:00|100.17|100.09|100.22|100.09|100.22|100.14|100.17|100.04|530
1623093600000|2021-06-07 19:20:00|100.17|100.04|100.22|100.14|100.22|100.14|100.17|100.04|316
1623093900000|2021-06-07 19:25:00|||||||||46
1623094200000|2021-06-07 19:30:00|100.27|100.09|100.17|100.09|100.27|100.14|100.17|100.09|41
1623094500000|2021-06-07 19:35:00|100.22|100.04|100.17|100.09|100.22|100.09|100.17|100.04|3
1623094800000|2021-06-07 19:40:00||100.04||100.09||100.09||100.04|20
1623095100000|2021-06-07 19:45:00|100.22|100.14|100.22|100.09|100.22|100.14|100.17|100.09|137
1623095400000|2021-06-07 19:50:00|100.17|100.04|100.17|100.09|100.22|100.09|100.17|100.04|38
1623095700000|2021-06-07 19:55:00|100.12|100.04|100.12|99.99|100.12|100.09|100.07|99.94|312
1623132300000|2021-06-08 06:05:00|99.97|99.89|99.97|99.84|99.97|99.89|99.97|99.84|0
1623132600000|2021-06-08 06:10:00|99.92|99.89|99.97|99.89|99.97|99.89|99.92|99.89|1
1623132900000|2021-06-08 06:15:00|99.92|99.84|99.92|99.84|99.92|99.89|99.92|99.84|7
1623133200000|2021-06-08 06:20:00|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|513
1623133800000|2021-06-08 06:30:00|99.82|99.74|99.77|99.69|99.87|99.74|99.77|99.69|25
1623134100000|2021-06-08 06:35:00|99.82|99.64|99.77|99.69|99.82|99.69|99.77|99.64|228
1623134400000|2021-06-08 06:40:00|99.82|99.74|99.82|99.69|99.82|99.74|99.77|99.69|0
1623134700000|2021-06-08 06:45:00|99.77|99.74|99.82|99.74|99.82|99.74|99.77|99.74|0
1623135300000|2021-06-08 06:55:00|99.87|99.79|99.97|99.84|99.97|99.84|99.82|99.74|278
1623135600000|2021-06-08 07:00:00|99.87|99.79|100.02|99.94|100.22|100.09|99.87|99.74|1934
1623135900000|2021-06-08 07:05:00|99.97|99.89|100.22|100.14|100.22|100.14|99.92|99.84|3090
1623136200000|2021-06-08 07:10:00|100.17|100.09|100.17|100.09|100.32|100.24|100.12|100.04|1389
1623136500000|2021-06-08 07:15:00|100.12|100.04|100.32|100.24|100.42|100.34|100.12|100.04|2563
1623136800000|2021-06-08 07:20:00|100.37|100.29|100.37|100.29|100.42|100.34|100.32|100.24|612
1623137100000|2021-06-08 07:25:00|100.32|100.24|100.32|100.24|100.37|100.29|100.27|100.19|1161
1623137400000|2021-06-08 07:30:00|100.27|100.19|100.47|100.34|100.47|100.39|100.27|100.19|835
1623137700000|2021-06-08 07:35:00|100.52|100.39|100.37|100.24|100.52|100.44|100.37|100.24|151
1623138000000|2021-06-08 07:40:00|100.42|100.29|100.37|100.29|100.42|100.34|100.32|100.24|20126
1623138300000|2021-06-08 07:45:00|100.32|100.24|100.32|100.19|100.42|100.34|100.27|100.19|320
1623138600000|2021-06-08 07:50:00|100.27|100.14|100.12|100.04|100.32|100.19|100.12|100.04|723
1623138900000|2021-06-08 07:55:00|100.17|100.09|100.27|100.19|100.27|100.19|100.07|99.99|1233
1623139200000|2021-06-08 08:00:00|100.22|100.14|100.27|100.19|100.32|100.24|100.17|100.09|676
1623139500000|2021-06-08 08:05:00|100.22|100.14|100.07|99.99|100.27|100.14|100.02|99.94|1572
1623139800000|2021-06-08 08:10:00|100.02|99.94|100.02|99.94|100.02|99.94|99.97|99.84|809
1623140100000|2021-06-08 08:15:00|100.07|99.99|99.97|99.84|100.07|99.99|99.92|99.84|2240
1623140400000|2021-06-08 08:20:00|99.92|99.89|99.82|99.74|99.92|99.89|99.77|99.69|1753
1623140700000|2021-06-08 08:25:00|99.77|99.69|99.72|99.64|99.82|99.69|99.72|99.64|1187
1623141000000|2021-06-08 08:30:00|99.77|99.69|99.92|99.84|99.92|99.84|99.77|99.69|724
1623141300000|2021-06-08 08:35:00|99.97|99.89|99.92|99.84|99.97|99.89|99.82|99.74|10796
1623141600000|2021-06-08 08:40:00|99.97|99.89|99.92|99.84|100.02|99.89|99.87|99.79|6130
1623141900000|2021-06-08 08:45:00|99.97|99.89|100.02|99.94|100.02|99.94|99.92|99.84|297
1623142200000|2021-06-08 08:50:00|99.97|99.89|100.07|99.99|100.07|99.99|99.97|99.89|130
1623142500000|2021-06-08 08:55:00|100.12|100.04|100.12|100.04|100.12|100.04|100.07|99.99|256
1623142800000|2021-06-08 09:00:00|100.07|99.99|99.97|99.89|100.07|99.99|99.92|99.84|2018
1623143100000|2021-06-08 09:05:00|100.02|99.94|100.12|100.04|100.12|100.04|99.97|99.89|663
1623143400000|2021-06-08 09:10:00|100.07|99.99|100.12|100.04|100.12|100.04|100.07|99.99|62
1623143700000|2021-06-08 09:15:00|100.07|99.99|100.07|99.99|100.12|100.04|100.07|99.99|854
1623144000000|2021-06-08 09:20:00|100.12|100.04|100.22|100.09|100.22|100.09|100.07|99.99|717
1623144300000|2021-06-08 09:25:00|100.17|100.14|100.17|100.09|100.17|100.14|100.12|100.04|611
1623144600000|2021-06-08 09:30:00|100.12|100.04|100.07|99.99|100.12|100.04|100.02|99.94|9147
1623144900000|2021-06-08 09:35:00|100.02|99.94|100.02|99.94|100.02|99.94|99.97|99.89|316
1623145200000|2021-06-08 09:40:00|99.97|99.89|99.87|99.79|100.02|99.94|99.87|99.74|1142
1623145500000|2021-06-08 09:45:00|99.92|99.84|99.92|99.79|99.92|99.84|99.82|99.74|1662
1623145800000|2021-06-08 09:50:00|99.87|99.84|99.87|99.79|99.92|99.84|99.87|99.74|90
1623146100000|2021-06-08 09:55:00|99.82|99.74|99.82|99.74|99.87|99.74|99.82|99.74|145
1623146400000|2021-06-08 10:00:00|99.77|99.69|99.67|99.59|99.87|99.79|99.67|99.59|907
1623146700000|2021-06-08 10:05:00|99.62|99.54|99.57|99.49|99.67|99.59|99.57|99.49|1041
1623147000000|2021-06-08 10:10:00|99.62|99.44|99.47|99.39|99.62|99.44|99.47|99.39|777
1623147300000|2021-06-08 10:15:00|99.42|99.34|99.22|99.14|99.42|99.39|99.17|99.09|2938
1623147600000|2021-06-08 10:20:00|99.17|99.09|99.12|99.04|99.32|99.24|99.12|99.04|2771
1623147900000|2021-06-08 10:25:00|99.07|98.99|99.12|99.04|99.22|99.14|99.07|98.99|1856
1623148200000|2021-06-08 10:30:00|99.07|98.99|99.22|99.14|99.22|99.14|99.07|98.94|2799
1623148500000|2021-06-08 10:35:00|99.27|99.09|99.37|99.29|99.37|99.29|99.17|99.09|3416
1623148800000|2021-06-08 10:40:00|99.42|99.34|99.37|99.29|99.42|99.34|99.32|99.24|867
1623149100000|2021-06-08 10:45:00|99.32|99.24|99.37|99.29|99.42|99.34|99.32|99.24|258
1623149400000|2021-06-08 10:50:00|99.42|99.34|99.32|99.24|99.42|99.34|99.32|99.24|353
1623149700000|2021-06-08 10:55:00|99.37|99.29|99.37|99.29|99.37|99.29|99.32|99.24|429
1623150000000|2021-06-08 11:00:00|99.42|99.34|99.42|99.29|99.47|99.34|99.37|99.29|327
1623150300000|2021-06-08 11:05:00|99.37|99.34|99.42|99.34|99.42|99.34|99.37|99.29|224
1623150600000|2021-06-08 11:10:00|99.37|99.29|99.37|99.29|99.42|99.34|99.37|99.29|188
1623150900000|2021-06-08 11:15:00|99.42|99.34|99.42|99.29|99.42|99.34|99.32|99.24|502
1623151200000|2021-06-08 11:20:00|99.37|99.34|99.42|99.34|99.42|99.34|99.37|99.29|228
1623151500000|2021-06-08 11:25:00|99.37|99.29|99.47|99.34|99.47|99.39|99.37|99.29|208
1623151800000|2021-06-08 11:30:00|99.42|99.29|99.32|99.24|99.42|99.29|99.32|99.24|213
1623152100000|2021-06-08 11:35:00|99.37|99.29|99.37|99.29|99.37|99.29|99.32|99.29|537
1623152400000|2021-06-08 11:40:00|99.42|99.34|99.32|99.24|99.42|99.34|99.32|99.24|1276
1623152700000|2021-06-08 11:45:00|99.37|99.29|99.37|99.29|99.37|99.29|99.27|99.19|3354
1623153000000|2021-06-08 11:50:00|99.32|99.24|99.27|99.14|99.32|99.24|99.22|99.14|999
1623153300000|2021-06-08 11:55:00|99.22|99.19|99.37|99.29|99.37|99.29|99.22|99.19|337
1623153600000|2021-06-08 12:00:00|99.32|99.24|99.22|99.09|99.37|99.29|99.17|99.09|1394
1623153900000|2021-06-08 12:05:00|99.17|99.14|98.97|98.89|99.22|99.14|98.97|98.89|3256
1623154200000|2021-06-08 12:10:00|99.02|98.94|99.02|98.94|99.02|98.94|98.92|98.84|970
1623154500000|2021-06-08 12:15:00|98.97|98.89|98.92|98.84|99.02|98.89|98.87|98.79|312
1623154800000|2021-06-08 12:20:00|98.87|98.79|98.82|98.74|98.92|98.84|98.82|98.74|1017
1623155100000|2021-06-08 12:25:00|98.77|98.69|98.77|98.69|98.82|98.74|98.72|98.64|528
1623155400000|2021-06-08 12:30:00|98.72|98.64|98.57|98.49|98.72|98.64|98.52|98.44|2091
1623155700000|2021-06-08 12:35:00|98.52|98.44|98.57|98.49|98.62|98.54|98.47|98.39|2142
1623156000000|2021-06-08 12:40:00|98.52|98.44|98.62|98.49|98.62|98.49|98.47|98.39|2329
1623156300000|2021-06-08 12:45:00|98.57|98.44|98.57|98.49|98.57|98.49|98.52|98.44|883
1623156600000|2021-06-08 12:50:00|98.62|98.54|98.62|98.54|98.62|98.54|98.57|98.49|610
1623156900000|2021-06-08 12:55:00|98.57|98.49|98.67|98.59|98.77|98.64|98.52|98.44|5141
1623157200000|2021-06-08 13:00:00|98.72|98.64|98.62|98.54|98.82|98.74|98.62|98.54|2490
1623157500000|2021-06-08 13:05:00|98.57|98.49|98.57|98.49|98.62|98.54|98.52|98.44|1541
1623157800000|2021-06-08 13:10:00|98.62|98.54|98.57|98.49|98.62|98.54|98.52|98.44|347
1623158100000|2021-06-08 13:15:00|98.62|98.44|98.62|98.54|98.62|98.54|98.57|98.44|499
1623158400000|2021-06-08 13:20:00|98.67|98.59|98.67|98.59|98.67|98.59|98.62|98.49|1828
1623158700000|2021-06-08 13:25:00|98.72|98.64|98.62|98.54|98.72|98.64|98.62|98.54|1323
1623159000000|2021-06-08 13:30:00|98.67|98.59|98.67|98.59|98.77|98.69|98.62|98.54|1584
1623159300000|2021-06-08 13:35:00|98.62|98.54|98.47|98.39|98.62|98.54|98.47|98.39|1854
1623159600000|2021-06-08 13:40:00|98.42|98.34|98.37|98.29|98.47|98.39|98.32|98.24|2090
1623159900000|2021-06-08 13:45:00|98.42|98.34|98.52|98.44|98.52|98.44|98.37|98.29|1405
1623160200000|2021-06-08 13:50:00|98.47|98.39|98.67|98.59|98.72|98.64|98.47|98.39|4470
1623160500000|2021-06-08 13:55:00|98.72|98.64|98.62|98.54|98.72|98.64|98.52|98.44|14029
1623160800000|2021-06-08 14:00:00|98.67|98.59|98.77|98.69|98.82|98.74|98.57|98.49|3445
1623161100000|2021-06-08 14:05:00|98.82|98.74|98.72|98.59|98.82|98.74|98.67|98.59|19684
1623161400000|2021-06-08 14:10:00|98.67|98.64|98.67|98.59|98.77|98.69|98.67|98.59|20775
1623161700000|2021-06-08 14:15:00|98.72|98.64|98.82|98.74|98.82|98.74|98.67|98.59|2300
1623162000000|2021-06-08 14:20:00|98.87|98.79|98.67|98.59|98.87|98.79|98.67|98.59|8523
1623162300000|2021-06-08 14:25:00|98.72|98.64|98.82|98.74|98.87|98.79|98.67|98.59|927
1623162600000|2021-06-08 14:30:00|98.87|98.79|98.92|98.84|98.92|98.84|98.77|98.69|312
1623162900000|2021-06-08 14:35:00|98.87|98.79|98.92|98.84|99.07|98.99|98.87|98.79|3525
1623163200000|2021-06-08 14:40:00|98.87|98.79|98.77|98.69|98.87|98.79|98.72|98.64|13228
1623163500000|2021-06-08 14:45:00|98.82|98.74|98.97|98.89|98.97|98.89|98.82|98.74|1597
1623163800000|2021-06-08 14:50:00|99.02|98.94|99.12|99.04|99.12|99.04|99.02|98.94|1106
1623164100000|2021-06-08 14:55:00|99.17|99.09|99.07|98.99|99.17|99.09|99.02|98.94|1404
1623164400000|2021-06-08 15:00:00|99.12|99.04|99.07|98.99|99.12|99.04|98.97|98.89|1349
1623164700000|2021-06-08 15:05:00|99.12|99.04|99.02|98.94|99.17|99.09|99.02|98.94|1247
1623165000000|2021-06-08 15:10:00|98.97|98.89|98.92|98.84|99.02|98.94|98.92|98.84|948
1623165300000|2021-06-08 15:15:00|98.97|98.89|98.92|98.84|99.02|98.94|98.92|98.84|1275
1623165600000|2021-06-08 15:20:00|98.97|98.89|98.92|98.84|98.97|98.89|98.87|98.79|2467
1623165900000|2021-06-08 15:25:00|98.87|98.79|98.97|98.89|98.97|98.89|98.87|98.79|21897
1623166200000|2021-06-08 15:30:00|99.02|98.94|98.92|98.84|99.02|98.94|98.92|98.84|5849
1623166500000|2021-06-08 15:35:00|98.97|98.79|98.92|98.84|98.97|98.89|98.92|98.79|2483
1623166800000|2021-06-08 15:40:00|98.87|98.79|98.92|98.84|98.92|98.84|98.87|98.79|17857
1623167100000|2021-06-08 15:45:00|98.87|98.79|98.87|98.79|98.92|98.84|98.87|98.79|1240
1623167400000|2021-06-08 15:50:00|98.92|98.84|98.92|98.84|98.92|98.84|98.87|98.79|3552
1623167700000|2021-06-08 15:55:00|||||||||6290
1623168000000|2021-06-08 16:00:00|||||||||243
1623168300000|2021-06-08 16:05:00|98.97|98.89|98.97|98.89|98.97|98.89|98.97|98.89|313
1623168600000|2021-06-08 16:10:00|98.92|98.84|99.02|98.94|99.02|98.94|98.92|98.84|228
1623168900000|2021-06-08 16:15:00|98.97|98.89|99.02|98.94|99.02|98.94|98.97|98.89|78
1623169200000|2021-06-08 16:20:00|98.97|98.89|98.97|98.89|98.97|98.89|98.97|98.84|454
1623169500000|2021-06-08 16:25:00|98.92|98.84|99.12|99.04|99.12|99.04|98.92|98.84|390
1623169800000|2021-06-08 16:30:00|99.17||99.12||99.17||99.12||13
1623170100000|2021-06-08 16:35:00|99.17||99.12||99.17||99.12||1
1623170700000|2021-06-08 16:45:00|99.07|98.99|99.07|98.99|99.07|98.99|99.07|98.99|228
1623171000000|2021-06-08 16:50:00|99.12|99.04|99.07|98.99|99.12|99.04|99.07|98.99|53
1623171300000|2021-06-08 16:55:00|99.12|99.04|99.07|98.94|99.12|99.04|99.02|98.94|89
1623171600000|2021-06-08 17:00:00|99.02|98.99|99.07|98.99|99.07|98.99|99.02|98.94|0
1623172200000|2021-06-08 17:10:00|99.12|99.04|99.07|98.99|99.12|99.04|99.07|98.99|25
1623172500000|2021-06-08 17:15:00|99.12|99.04|99.12|98.99|99.12|99.04|99.07|98.99|6
1623172800000|2021-06-08 17:20:00|99.07|99.04|99.07|98.99|99.12|99.04|99.07|98.99|0
1623173100000|2021-06-08 17:25:00|99.12|99.04|99.07|98.99|99.12|99.04|99.07|98.94|0
1623173400000|2021-06-08 17:30:00||98.94||98.94||98.99||98.94|27
1623173700000|2021-06-08 17:35:00|99.12|98.99|99.07|98.99|99.12|98.99|99.07|98.94|53
1623174000000|2021-06-08 17:40:00|99.12|99.04|99.12|98.99|99.12|99.04|99.07|98.94|2
1623174300000|2021-06-08 17:45:00|99.07|99.04|99.07|98.99|99.12|99.04|99.07|98.99|29
1623174600000|2021-06-08 17:50:00|99.12|99.04|99.07|98.94|99.12|99.04|99.02|98.94|157
1623174900000|2021-06-08 17:55:00|99.02||99.02||99.07||99.02||0
1623175200000|2021-06-08 18:00:00|98.97|98.89|98.97|98.89|98.97|98.89|98.97|98.89|594
1623175500000|2021-06-08 18:05:00|99.02|98.94|99.02|98.94|99.02|98.94|99.02|98.94|353
1623175800000|2021-06-08 18:10:00|98.97|98.89|99.02|98.89|99.02|98.89|98.97|98.89|2
1623176100000|2021-06-08 18:15:00|98.97||98.97||98.97||98.97||0
1623176400000|2021-06-08 18:20:00|99.02||99.02||99.02||99.02||0
1623176700000|2021-06-08 18:25:00||98.94||98.94||98.94||98.94|59
1623178500000|2021-06-08 18:55:00||98.89||98.89||98.94||98.89|13
1623178800000|2021-06-08 19:00:00||98.94||98.94||98.94||98.94|0
1623179100000|2021-06-08 19:05:00||98.89||98.94||98.94||98.89|5
1623179400000|2021-06-08 19:10:00|99.07|98.99|99.07|98.99|99.07|98.99|99.07|98.94|18
1623179700000|2021-06-08 19:15:00|99.02|98.94|99.02|98.94|99.07|98.99|99.02|98.89|222
1623180000000|2021-06-08 19:20:00|98.97|98.89|99.02|98.94|99.02|98.94|98.97|98.84|615
1623180300000|2021-06-08 19:25:00|99.07|98.99|99.07|98.99|99.12|98.99|99.07|98.99|52
1623180600000|2021-06-08 19:30:00|99.12||99.12||99.12||99.07||28
1623180900000|2021-06-08 19:35:00|99.07|99.04|99.12|99.04|99.17|99.04|99.07|99.04|0
1623181200000|2021-06-08 19:40:00|99.07|98.99|99.12|99.04|99.12|99.04|99.07|98.99|93
1623181500000|2021-06-08 19:45:00|99.17|99.09|98.97|98.89|99.17|99.09|98.97|98.89|375
1623181800000|2021-06-08 19:50:00|99.02|98.94|99.07|98.89|99.12|98.94|98.97|98.89|75
1623182100000|2021-06-08 19:55:00|99.02|98.84|99.02|98.89|99.07|98.94|98.97|98.84|228
1623218700000|2021-06-09 06:05:00|99.17|98.59|98.82|98.74|99.17|98.74|98.82|98.59|8
1623219000000|2021-06-09 06:10:00|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|0
1623219300000|2021-06-09 06:15:00|98.82|98.74|98.82|98.74|98.87|98.74|98.82|98.74|7
1623219600000|2021-06-09 06:20:00|98.87|98.79|98.97|98.84|98.97|98.84|98.87|98.79|10
1623219900000|2021-06-09 06:25:00|98.92||98.92||98.97||98.92||0
1623220200000|2021-06-09 06:30:00|98.97||98.97||98.97||98.92||0
1623220500000|2021-06-09 06:35:00|98.92||98.97||98.97||98.92||1
1623220800000|2021-06-09 06:40:00|98.92|98.94|99.02|98.89|99.07|98.94|98.92|98.84|214
1623221100000|2021-06-09 06:45:00|98.97|98.84|98.87|98.79|98.97|98.84|98.87|98.79|100
1623221400000|2021-06-09 06:50:00|98.82|98.74|98.87|98.79|98.87|98.79|98.82|98.74|103
1623221700000|2021-06-09 06:55:00|98.92|98.84|98.92|98.79|98.97|98.89|98.92|98.79|244
1623222000000|2021-06-09 07:00:00|98.87|98.84|98.97|98.89|99.02|98.94|98.82|98.69|1183
1623222300000|2021-06-09 07:05:00|99.02|98.94|99.12|98.99|99.22|99.14|99.02|98.94|1973
1623222600000|2021-06-09 07:10:00|99.07|99.04|98.97|98.89|99.12|99.04|98.97|98.89|1151
1623222900000|2021-06-09 07:15:00|99.02|98.94|99.02|98.94|99.12|98.99|98.92|98.84|397
1623223200000|2021-06-09 07:20:00|99.07|98.99|99.07|98.94|99.12|99.04|98.97|98.89|315
1623223500000|2021-06-09 07:25:00|99.02|98.99|99.02|98.94|99.12|99.04|98.97|98.89|265
1623223800000|2021-06-09 07:30:00|98.97|98.89|99.02|98.89|99.02|98.94|98.82|98.74|1896
1623224100000|2021-06-09 07:35:00|98.97|98.84|98.77|98.64|99.02|98.84|98.77|98.64|2117
1623224400000|2021-06-09 07:40:00|98.72|98.69|98.77|98.69|98.82|98.74|98.72|98.64|1169
1623224700000|2021-06-09 07:45:00|98.82|98.74|98.72|98.64|98.87|98.79|98.72|98.64|1887
1623225000000|2021-06-09 07:50:00|98.67|98.59|98.52|98.44|98.72|98.64|98.52|98.44|1142
1623225300000|2021-06-09 07:55:00|98.57|98.49|98.47|98.39|98.62|98.49|98.47|98.39|1098
1623225600000|2021-06-09 08:00:00|98.42|98.34|98.37|98.29|98.47|98.39|98.32|98.24|2500
1623225900000|2021-06-09 08:05:00|98.32|98.24|98.27|98.19|98.37|98.24|98.22|98.14|3005
1623226200000|2021-06-09 08:10:00|98.32|98.24|98.17|98.09|98.32|98.24|98.17|98.09|3659
1623226500000|2021-06-09 08:15:00|98.22|98.14|98.22|98.14|98.22|98.14|98.17|98.09|3483
1623226800000|2021-06-09 08:20:00|98.17|98.09|98.12|98.04|98.22|98.14|98.07|97.99|1105
1623227100000|2021-06-09 08:25:00|98.07|97.99|98.22|98.14|98.22|98.14|97.97|97.89|1343
1623227400000|2021-06-09 08:30:00|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|504
1623227700000|2021-06-09 08:35:00|98.17|98.09|98.37|98.29|98.37|98.29|98.17|98.09|3456
1623228000000|2021-06-09 08:40:00|98.32|98.24|98.22|98.14|98.32|98.24|98.17|98.09|258
1623228300000|2021-06-09 08:45:00|98.27|98.19|98.22|98.14|98.27|98.19|98.17|98.09|1022
1623228600000|2021-06-09 08:50:00|98.17|98.09|98.17|98.09|98.22|98.14|98.17|98.09|176
1623228900000|2021-06-09 08:55:00|98.22|98.14|98.12|98.04|98.22|98.14|98.12|98.04|2156
1623229200000|2021-06-09 09:00:00|98.07|97.99|98.07|97.99|98.07|97.99|98.02|97.94|859
1623229500000|2021-06-09 09:05:00|98.02|97.94|97.87|97.79|98.07|97.94|97.87|97.79|1357
1623229800000|2021-06-09 09:10:00|97.82|97.74|97.87|97.79|97.92|97.84|97.82|97.74|1386
1623230100000|2021-06-09 09:15:00|97.82|97.74|97.92|97.84|97.92|97.84|97.82|97.74|1813
1623230400000|2021-06-09 09:20:00|97.97|97.89|98.07|97.99|98.17|98.09|97.97|97.89|665
1623230700000|2021-06-09 09:25:00|98.02|97.94|98.07|97.99|98.12|97.99|98.02|97.94|4878
1623231000000|2021-06-09 09:30:00|98.02|97.94|98.07|97.99|98.12|98.04|98.02|97.94|4261
1623231300000|2021-06-09 09:35:00|98.02|97.94|98.02|97.94|98.02|97.94|97.92|97.84|3236
1623231600000|2021-06-09 09:40:00|97.97|97.89|97.97|97.89|98.07|97.99|97.97|97.89|431
1623231900000|2021-06-09 09:45:00|97.92|97.84|98.02|97.94|98.02|97.94|97.92|97.84|236
1623232200000|2021-06-09 09:50:00|98.07|97.99|98.02|97.94|98.07|97.99|98.02|97.94|10358
1623232500000|2021-06-09 09:55:00|97.97|97.89|98.02|97.94|98.07|97.99|97.97|97.89|169
1623232800000|2021-06-09 10:00:00|98.07|97.99|98.12|98.04|98.17|98.04|98.02|97.94|337
1623233100000|2021-06-09 10:05:00|98.07|97.99|98.02|97.94|98.12|98.04|97.97|97.89|458
1623233400000|2021-06-09 10:10:00|98.07|97.99|98.12|98.04|98.17|98.09|98.07|97.99|2059
1623233700000|2021-06-09 10:15:00|98.07|97.99|98.07|97.99|98.12|98.04|98.02|97.94|3672
1623234000000|2021-06-09 10:20:00|98.02|97.94|98.02|97.94|98.07|97.99|97.97|97.89|101
1623234300000|2021-06-09 10:25:00|98.07|97.99|98.02|97.94|98.12|98.04|98.02|97.94|5342
1623234600000|2021-06-09 10:30:00|98.07|97.99|98.07|97.99|98.12|98.04|98.02|97.94|730
1623234900000|2021-06-09 10:35:00|98.12|98.04|98.07|97.99|98.12|98.04|98.07|97.99|3840
1623235200000|2021-06-09 10:40:00|98.02|97.94|98.02|97.94|98.07|97.99|98.02|97.94|6424
1623235500000|2021-06-09 10:45:00|98.07|97.99|98.07|97.99|98.07|97.99|98.07|97.94|176
1623235800000|2021-06-09 10:50:00|98.02|97.94|97.97|97.84|98.07|97.99|97.97|97.84|839
1623236100000|2021-06-09 10:55:00|98.02|97.89|98.02|97.89|98.02|97.94|97.92|97.84|344
1623236400000|2021-06-09 11:00:00|97.97|97.84|97.87|97.79|98.02|97.89|97.87|97.79|307
1623236700000|2021-06-09 11:05:00|97.92|97.84|97.92|97.84|97.92|97.84|97.82|97.74|7077
1623237000000|2021-06-09 11:10:00|97.87|97.79|97.77|97.69|97.87|97.79|97.77|97.69|371
1623237300000|2021-06-09 11:15:00|97.82|97.74|97.87|97.79|97.87|97.79|97.77|97.69|757
1623237600000|2021-06-09 11:20:00|97.82|97.74|97.82|97.74|97.87|97.79|97.82|97.74|447
1623237900000|2021-06-09 11:25:00|97.77|97.69|97.62|97.54|97.77|97.69|97.62|97.54|3104
1623238200000|2021-06-09 11:30:00|97.57|97.49|97.52|97.44|97.62|97.54|97.47|97.39|2474
1623238500000|2021-06-09 11:35:00|97.47|97.39|97.67|97.54|97.67|97.59|97.47|97.39|3043
1623238800000|2021-06-09 11:40:00|97.62|97.59|97.67|97.59|97.67|97.59|97.62|97.54|269
1623239100000|2021-06-09 11:45:00|97.72|97.64|97.72|97.64|97.77|97.64|97.67|97.59|1803
1623239400000|2021-06-09 11:50:00|97.77|97.69|97.82|97.74|97.82|97.74|97.77|97.64|197
1623239700000|2021-06-09 11:55:00|97.87|97.79|97.87|97.79|97.92|97.84|97.87|97.79|733
1623240000000|2021-06-09 12:00:00|97.92|97.84|98.02|97.94|98.07|97.99|97.87|97.79|2734
1623240300000|2021-06-09 12:05:00|98.07|97.89|98.12|98.04|98.12|98.04|97.97|97.89|3627
1623240600000|2021-06-09 12:10:00|98.17|98.09|98.17|98.09|98.22|98.14|98.12|98.04|2767
1623240900000|2021-06-09 12:15:00|98.22|98.14|98.17|98.09|98.22|98.14|98.17|98.09|890
1623241200000|2021-06-09 12:20:00|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|301
1623241500000|2021-06-09 12:25:00|98.17|98.09|98.12|98.04|98.17|98.09|98.12|98.04|522
1623241800000|2021-06-09 12:30:00|98.17|98.09|98.07|97.99|98.17|98.09|98.07|97.99|831
1623242100000|2021-06-09 12:35:00|98.02|97.94|97.97|97.89|98.02|97.99|97.97|97.89|651
1623242400000|2021-06-09 12:40:00|98.02|97.94|97.97|97.89|98.02|97.94|97.92|97.84|1308
1623242700000|2021-06-09 12:45:00|97.92|97.84|97.92|97.79|97.92|97.84|97.87|97.79|794
1623243000000|2021-06-09 12:50:00|97.87|97.84|97.97|97.89|98.02|97.94|97.87|97.84|3082
1623243300000|2021-06-09 12:55:00|98.02|97.94|97.97|97.89|98.02|97.94|97.97|97.89|916
1623243600000|2021-06-09 13:00:00|97.92|97.84|98.02|97.94|98.02|97.94|97.92|97.84|702
1623243900000|2021-06-09 13:05:00|98.07|97.99|98.02|97.94|98.07|97.99|98.02|97.94|1019
1623244200000|2021-06-09 13:10:00|98.07|97.89|97.97|97.89|98.07|97.94|97.97|97.89|721
1623244500000|2021-06-09 13:15:00|98.02|97.94|97.97|97.89|98.02|97.94|97.97|97.89|164
1623244800000|2021-06-09 13:20:00|98.02|97.94|98.07|97.94|98.07|97.99|98.02|97.94|1054
1623245100000|2021-06-09 13:25:00|98.02|97.99|98.02|97.94|98.07|97.99|98.02|97.89|1323
1623245400000|2021-06-09 13:30:00|98.07|97.99|97.92|97.84|98.07|97.99|97.82|97.74|2134
1623245700000|2021-06-09 13:35:00|97.87|97.79|97.72|97.64|97.92|97.84|97.67|97.59|3578
1623246000000|2021-06-09 13:40:00|97.67|97.59|97.62|97.54|97.67|97.59|97.57|97.49|3782
1623246300000|2021-06-09 13:45:00|97.57|97.49|97.57|97.49|97.67|97.59|97.57|97.49|3467
1623246600000|2021-06-09 13:50:00|97.62|97.54|97.67|97.59|97.67|97.59|97.57|97.49|867
1623246900000|2021-06-09 13:55:00|97.62|97.54|97.62|97.54|97.72|97.64|97.57|97.49|4227
1623247200000|2021-06-09 14:00:00|97.67|97.49|97.82|97.74|97.82|97.74|97.67|97.49|1568
1623247500000|2021-06-09 14:05:00|97.77|97.69|97.82|97.74|97.82|97.74|97.77|97.69|941
1623247800000|2021-06-09 14:10:00|97.87|97.79|97.82|97.74|97.87|97.79|97.82|97.74|761
1623248100000|2021-06-09 14:15:00|97.87|97.79|97.82|97.74|97.87|97.79|97.82|97.74|1180
1623248400000|2021-06-09 14:20:00|97.87|97.79|97.82|97.74|97.92|97.84|97.82|97.74|1344
1623248700000|2021-06-09 14:25:00|97.87|97.79|97.87|97.79|97.87|97.79|97.82|97.74|1238
1623249000000|2021-06-09 14:30:00|97.82|97.74|97.82|97.74|97.87|97.79|97.77|97.69|1369
1623249300000|2021-06-09 14:35:00|97.87|97.79|97.97|97.89|97.97|97.89|97.87|97.79|4336
1623249600000|2021-06-09 14:40:00|98.02|97.94|98.02|97.94|98.02|97.94|97.97|97.89|4202
1623249900000|2021-06-09 14:45:00|98.07|97.99|98.12|98.04|98.17|98.09|98.02|97.94|578
1623250200000|2021-06-09 14:50:00|98.17|98.09|98.27|98.14|98.32|98.19|98.17|98.04|1602
1623250500000|2021-06-09 14:55:00|98.32|98.19|98.22|98.14|98.32|98.24|98.22|98.14|2321
1623250800000|2021-06-09 15:00:00|98.27|98.19|98.22|98.14|98.27|98.19|98.22|98.14|1221
1623251100000|2021-06-09 15:05:00|98.27|98.19|98.27|98.19|98.32|98.24|98.27|98.14|931
1623251400000|2021-06-09 15:10:00|||||||||352
1623251700000|2021-06-09 15:15:00|98.22|98.14|98.27|98.19|98.27|98.19|98.22|98.14|895
1623252000000|2021-06-09 15:20:00|98.32|98.24|98.32|98.24|98.32|98.24|98.27|98.19|10557
1623252300000|2021-06-09 15:25:00|98.27|98.19|98.17|98.09|98.27|98.19|98.12|98.04|3487
1623252600000|2021-06-09 15:30:00|98.22|98.14|98.22|98.14|98.22|98.14|98.07|97.94|3184
1623252900000|2021-06-09 15:35:00|98.17|98.09|98.12|98.04|98.22|98.14|98.12|98.04|2078
1623253200000|2021-06-09 15:40:00|98.07|97.99|98.02|97.94|98.12|98.04|98.02|97.94|4254
1623253500000|2021-06-09 15:45:00|98.07|97.99|98.12|98.04|98.12|98.04|98.07|97.99|6369
1623253800000|2021-06-09 15:50:00|||||||||2
1623254100000|2021-06-09 15:55:00|98.07|97.99|98.07|97.99|98.12|97.99|98.02|97.94|417
1623254400000|2021-06-09 16:00:00|98.12||98.07||98.12||98.07||64
1623254700000|2021-06-09 16:05:00|||||||||13
1623255000000|2021-06-09 16:10:00|98.02|97.94|98.07|97.99|98.07|97.99|98.02|97.94|247
1623255300000|2021-06-09 16:15:00|98.02|97.94|98.07|97.99|98.07|97.99|98.02|97.94|16
1623255600000|2021-06-09 16:20:00|98.12|98.04|98.17|98.09|98.17|98.09|98.12|97.99|177
1623255900000|2021-06-09 16:25:00|98.22|98.14|98.42|98.34|98.52|98.44|98.22|98.14|5606
1623256200000|2021-06-09 16:30:00|98.37|98.29|98.32|98.24|98.42|98.29|98.32|98.24|1905
1623256500000|2021-06-09 16:35:00|98.37|98.29|98.42|98.34|98.42|98.34|98.37|98.29|73
1623257100000|2021-06-09 16:45:00|98.47||98.47||98.47||98.47||230
1623257400000|2021-06-09 16:50:00||98.39||98.39||98.39||98.39|2
1623257700000|2021-06-09 16:55:00|98.52||98.47||98.52||98.47||557
1623258000000|2021-06-09 17:00:00|98.52|98.34|98.47|98.34|98.52|98.34|98.47|98.34|76
1623258300000|2021-06-09 17:05:00|98.42||98.42||98.42||98.42||8
1623258600000|2021-06-09 17:10:00|98.47||98.42||98.47||98.42||3
1623258900000|2021-06-09 17:15:00|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|3
1623259500000|2021-06-09 17:25:00||98.34||98.34||98.39||98.34|292
1623259800000|2021-06-09 17:30:00|98.42|98.39|98.47|98.39|98.47|98.39|98.42|98.39|72
1623260100000|2021-06-09 17:35:00|98.42|98.34|98.42|98.34|98.47|98.34|98.42|98.34|306
1623260400000|2021-06-09 17:40:00|98.47||98.42||98.47||98.42||0
1623261300000|2021-06-09 17:55:00||98.29||98.29||98.29||98.29|41
1623261600000|2021-06-09 18:00:00|98.37|98.34|98.42|98.29|98.42|98.34|98.37|98.29|0
1623261900000|2021-06-09 18:05:00|98.37||98.42||98.42||98.37||0
1623262200000|2021-06-09 18:10:00|98.37|98.34|98.37|98.29|98.37|98.34|98.37|98.24|58
1623262500000|2021-06-09 18:15:00|98.42|98.24|98.42|98.34|98.42|98.34|98.42|98.24|120
1623262800000|2021-06-09 18:20:00|||||||||225
1623263100000|2021-06-09 18:25:00|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|9
1623264600000|2021-06-09 18:50:00|98.52||98.52||98.52||98.52||3
1623264900000|2021-06-09 18:55:00||98.44||98.39||98.44||98.39|50
1623265200000|2021-06-09 19:00:00|98.47||98.52||98.52||98.47||0
1623265500000|2021-06-09 19:05:00|98.47||98.52||98.52||98.47||0
1623265800000|2021-06-09 19:10:00|98.47|98.44|98.52|98.39|98.52|98.44|98.47|98.39|100
1623266100000|2021-06-09 19:15:00||98.44||98.44||98.44||98.44|250
1623266400000|2021-06-09 19:20:00|98.47|98.39|98.52|98.39|98.52|98.39|98.47|98.39|478
1623266700000|2021-06-09 19:25:00|98.47|98.34|98.42|98.34|98.52|98.39|98.42|98.34|81
1623267000000|2021-06-09 19:30:00|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.34|226
1623267300000|2021-06-09 19:35:00||98.34||98.39||98.39||98.34|0
1623267600000|2021-06-09 19:40:00|98.42|98.34|98.42|98.29|98.42|98.39|98.42|98.29|87
1623267900000|2021-06-09 19:45:00|98.37|98.24|98.42|98.29|98.42|98.34|98.32|98.24|561
1623268200000|2021-06-09 19:50:00|98.37|98.34|98.37|98.29|98.47|98.34|98.37|98.24|136
1623268500000|2021-06-09 19:55:00|98.32|98.24|98.42|98.29|98.47|98.39|98.32|98.24|590
1623305100000|2021-06-10 06:05:00|98.42|98.29|98.32|98.19|98.42|98.29|98.32|98.19|22
1623305400000|2021-06-10 06:10:00|||||||||2
1623305700000|2021-06-10 06:15:00|98.27|98.24|98.27|98.14|98.27|98.24|98.27|98.14|10
1623306000000|2021-06-10 06:20:00|98.22|98.09|98.17|98.04|98.22|98.09|98.12|98.04|35
1623306300000|2021-06-10 06:25:00|98.27|98.09|98.27|98.14|98.27|98.19|98.27|98.09|496
1623306600000|2021-06-10 06:30:00|98.32|98.19|98.37|98.24|98.37|98.24|98.32|98.19|0
1623306900000|2021-06-10 06:35:00|98.32|98.19|98.32|98.19|98.37|98.24|98.27|98.19|56
1623307200000|2021-06-10 06:40:00||98.24||98.24||98.24||98.24|0
1623307500000|2021-06-10 06:45:00||98.19||98.19||98.19||98.19|3
1623307800000|2021-06-10 06:50:00||98.24||98.24||98.24||98.24|0
1623308100000|2021-06-10 06:55:00|98.37|98.29|98.32|98.24|98.47|98.34|98.32|98.19|302
1623308400000|2021-06-10 07:00:00|98.27|98.19|98.17|98.09|98.37|98.29|98.07|97.99|1994
1623308700000|2021-06-10 07:05:00|98.12|98.04|98.02|97.94|98.12|98.09|97.92|97.84|2035
1623309000000|2021-06-10 07:10:00|98.07|97.89|97.82|97.74|98.07|97.89|97.82|97.74|1964
1623309300000|2021-06-10 07:15:00|97.77|97.69|98.12|98.04|98.12|98.04|97.77|97.69|1175
1623309600000|2021-06-10 07:20:00|98.17|98.09|98.22|98.14|98.37|98.29|98.12|98.04|1579
1623309900000|2021-06-10 07:25:00|98.27|98.19|98.42|98.34|98.52|98.39|98.22|98.14|2344
1623310200000|2021-06-10 07:30:00|98.47|98.39|98.42|98.34|98.57|98.49|98.42|98.34|1195
1623310500000|2021-06-10 07:35:00|98.47|98.39|98.42|98.34|98.47|98.39|98.37|98.29|753
1623310800000|2021-06-10 07:40:00|98.47|98.39|98.52|98.44|98.52|98.44|98.42|98.34|528
1623311100000|2021-06-10 07:45:00|98.57|98.49|98.52|98.44|98.62|98.54|98.47|98.39|7276
1623311400000|2021-06-10 07:50:00|98.47|98.39|98.27|98.19|98.52|98.44|98.27|98.19|383
1623311700000|2021-06-10 07:55:00|98.32|98.24|98.27|98.19|98.32|98.24|98.17|98.09|11194
1623312000000|2021-06-10 08:00:00|98.22|98.14|98.17|98.09|98.32|98.24|98.12|98.04|457
1623312300000|2021-06-10 08:05:00|98.12|98.04|98.07|97.99|98.17|98.04|98.07|97.99|156
1623312600000|2021-06-10 08:10:00|98.12|98.04|98.22|98.14|98.22|98.14|98.07|97.99|1833
1623312900000|2021-06-10 08:15:00|98.27|98.19|98.27|98.19|98.42|98.29|98.27|98.19|422
1623313200000|2021-06-10 08:20:00|98.22|98.14|98.27|98.14|98.27|98.19|98.17|98.09|181
1623313500000|2021-06-10 08:25:00|98.22|98.19|98.22|98.14|98.27|98.19|98.17|98.09|193
1623313800000|2021-06-10 08:30:00|98.17|98.09|98.12|98.04|98.17|98.09|98.07|97.99|776
1623314100000|2021-06-10 08:35:00|98.07|97.99|98.02|97.94|98.12|98.04|97.97|97.89|765
1623314400000|2021-06-10 08:40:00|98.07|97.99|98.22|98.14|98.22|98.14|98.02|97.99|177
1623314700000|2021-06-10 08:45:00|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|151
1623315000000|2021-06-10 08:50:00|98.27|98.19|98.37|98.29|98.42|98.34|98.22|98.19|553
1623315300000|2021-06-10 08:55:00|98.42|98.34|98.37|98.29|98.47|98.34|98.37|98.29|940
1623315600000|2021-06-10 09:00:00|98.32|98.24|98.47|98.39|98.47|98.39|98.32|98.24|221
1623315900000|2021-06-10 09:05:00|98.52|98.44|98.37|98.29|98.52|98.44|98.37|98.29|192
1623316200000|2021-06-10 09:10:00|98.42|98.34|98.42|98.29|98.42|98.34|98.37|98.29|292
1623316500000|2021-06-10 09:15:00|98.37|98.34|98.37|98.29|98.47|98.39|98.37|98.29|626
1623316800000|2021-06-10 09:20:00|98.42|98.34|98.37|98.29|98.42|98.34|98.37|98.29|50
1623317100000|2021-06-10 09:25:00|98.42|98.34|98.47|98.39|98.52|98.39|98.37|98.29|123
1623317400000|2021-06-10 09:30:00|98.52|98.44|98.57|98.49|98.57|98.49|98.47|98.39|20492
1623317700000|2021-06-10 09:35:00|98.52|98.44|98.62|98.54|98.62|98.54|98.52|98.44|1321
1623318000000|2021-06-10 09:40:00|98.72|98.64|98.72|98.64|98.72|98.64|98.62|98.54|2470
1623318300000|2021-06-10 09:45:00|98.67|98.59|98.72|98.64|98.77|98.69|98.67|98.59|858
1623318600000|2021-06-10 09:50:00|98.77|98.59|98.92|98.79|98.92|98.79|98.72|98.59|2510
1623318900000|2021-06-10 09:55:00|98.87|98.84|98.82|98.74|98.97|98.84|98.82|98.74|967
1623319200000|2021-06-10 10:00:00|98.87|98.79|98.97|98.89|98.97|98.89|98.82|98.74|732
1623319500000|2021-06-10 10:05:00|98.92|98.84|99.02|98.94|99.02|98.94|98.92|98.84|351
1623319800000|2021-06-10 10:10:00|99.07|98.99|98.97|98.84|99.07|98.99|98.97|98.84|1513
1623320100000|2021-06-10 10:15:00|98.92|98.89|99.02|98.94|99.02|98.94|98.92|98.84|13123
1623320400000|2021-06-10 10:20:00|98.97|98.89|98.97|98.89|98.97|98.89|98.92|98.84|743
1623320700000|2021-06-10 10:25:00|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.79|1204
1623321000000|2021-06-10 10:30:00|98.97|98.89|99.02|98.94|99.02|98.94|98.97|98.89|257
1623321300000|2021-06-10 10:35:00|99.07|98.99|99.12|99.04|99.17|99.09|99.02|98.94|20550
1623321600000|2021-06-10 10:40:00|99.17|99.09|99.17|99.09|99.17|99.09|99.12|99.04|126
1623321900000|2021-06-10 10:45:00|99.12|99.04|99.17|99.09|99.17|99.09|99.12|99.04|149
1623322200000|2021-06-10 10:50:00|99.22|99.14|99.17|99.09|99.22|99.14|99.17|99.09|558
1623322500000|2021-06-10 10:55:00|99.12|99.04|99.02|98.94|99.12|99.04|99.02|98.94|564
1623322800000|2021-06-10 11:00:00|99.07|98.99|99.02|98.94|99.07|98.99|98.97|98.89|552
1623323100000|2021-06-10 11:05:00|98.97|98.89|99.02|98.94|99.02|98.94|98.97|98.89|62470
1623323400000|2021-06-10 11:10:00|98.97|98.89|98.97|98.84|98.97|98.89|98.92|98.84|20632
1623323700000|2021-06-10 11:15:00|98.92|98.89|98.82|98.74|98.97|98.89|98.82|98.74|811
1623324000000|2021-06-10 11:20:00|98.77|98.69|98.72|98.64|98.77|98.69|98.67|98.59|2289
1623324300000|2021-06-10 11:25:00|98.77|98.69|98.62|98.54|98.77|98.69|98.62|98.54|1405
1623324600000|2021-06-10 11:30:00|98.67|98.59|98.52|98.44|98.67|98.59|98.52|98.39|1830
1623324900000|2021-06-10 11:35:00|98.47|98.39|98.52|98.44|98.57|98.44|98.47|98.39|2883
1623325200000|2021-06-10 11:40:00|98.57|98.49|98.62|98.49|98.62|98.54|98.57|98.44|833
1623325500000|2021-06-10 11:45:00|98.57|98.54|98.57|98.49|98.87|98.79|98.52|98.44|4090
1623325800000|2021-06-10 11:50:00|98.62|98.54|98.72|98.64|98.72|98.64|98.62|98.49|1259
1623326100000|2021-06-10 11:55:00|98.77|98.59|98.67|98.59|98.77|98.64|98.62|98.54|217
1623326400000|2021-06-10 12:00:00|98.72|98.64|98.77|98.69|98.77|98.69|98.67|98.59|3228
1623326700000|2021-06-10 12:05:00|98.82|98.74|98.82|98.74|98.82|98.74|98.77|98.64|788
1623327000000|2021-06-10 12:10:00|98.87|98.79|98.92|98.84|98.97|98.84|98.87|98.79|2286
1623327300000|2021-06-10 12:15:00|98.97|98.89|99.02|98.94|99.07|98.99|98.97|98.84|10592
1623327600000|2021-06-10 12:20:00|99.07|98.99|99.07|98.99|99.12|99.04|99.02|98.99|604
1623327900000|2021-06-10 12:25:00|99.02|98.94|99.02|98.94|99.02|98.99|98.97|98.89|612
1623328200000|2021-06-10 12:30:00|98.97|98.89|99.37|99.29|99.62|99.54|98.97|98.89|18587
1623328500000|2021-06-10 12:35:00|99.42|99.34|99.72|99.64|99.72|99.64|99.27|99.19|10489
1623328800000|2021-06-10 12:40:00|99.77|99.59|99.82|99.74|99.92|99.84|99.77|99.59|3929
1623329100000|2021-06-10 12:45:00|99.77|99.69|99.62|99.54|99.82|99.74|99.62|99.54|6002
1623329400000|2021-06-10 12:50:00|99.67|99.59|99.67|99.54|99.77|99.69|99.57|99.44|2899
1623329700000|2021-06-10 12:55:00|99.72|99.59|99.47|99.34|99.72|99.64|99.42|99.29|4927
1623330000000|2021-06-10 13:00:00|99.42|99.29|99.42|99.34|99.47|99.39|99.32|99.19|2917
1623330300000|2021-06-10 13:05:00|99.47|99.29|99.57|99.49|99.57|99.49|99.37|99.29|3132
1623330600000|2021-06-10 13:10:00|99.62|99.54|99.57|99.49|99.62|99.54|99.57|99.44|1220
1623330900000|2021-06-10 13:15:00|99.62|99.54|99.57|99.49|99.62|99.54|99.57|99.44|917
1623331200000|2021-06-10 13:20:00|99.52|99.44|99.42|99.34|99.57|99.49|99.42|99.29|2374
1623331500000|2021-06-10 13:25:00|99.37|99.29|99.47|99.39|99.47|99.39|99.32|99.24|1430
1623331800000|2021-06-10 13:30:00|99.52|99.44|99.42|99.34|99.72|99.64|99.42|99.29|6484
1623332100000|2021-06-10 13:35:00|99.37|99.29|99.27|99.19|99.47|99.39|99.27|99.19|2081
1623332400000|2021-06-10 13:40:00|99.32|99.24|99.22|99.14|99.37|99.29|99.17|99.09|2883
1623332700000|2021-06-10 13:45:00|99.17|99.09|98.87|98.79|99.17|99.09|98.87|98.74|4676
1623333000000|2021-06-10 13:50:00|98.92|98.84|98.87|98.79|98.92|98.84|98.82|98.74|1412
1623333300000|2021-06-10 13:55:00|98.82|98.74|98.77|98.69|98.87|98.79|98.62|98.54|6276
1623333600000|2021-06-10 14:00:00|98.82|98.74|98.57|98.49|98.82|98.74|98.52|98.44|3865
1623333900000|2021-06-10 14:05:00|98.62|98.54|98.47|98.39|98.62|98.54|98.42|98.34|2459
1623334200000|2021-06-10 14:10:00|98.52|98.44|98.52|98.44|98.57|98.49|98.47|98.39|8251
1623334500000|2021-06-10 14:15:00|98.57|98.49|98.47|98.39|98.57|98.49|98.42|98.34|17591
1623334800000|2021-06-10 14:20:00|98.52|98.44|98.47|98.39|98.52|98.44|98.42|98.34|945
1623335100000|2021-06-10 14:25:00|98.52|98.44|98.52|98.44|98.62|98.54|98.47|98.39|3544
1623335400000|2021-06-10 14:30:00|98.47|98.39|98.37|98.29|98.52|98.44|98.32|98.24|1974
1623335700000|2021-06-10 14:35:00|98.32|98.24|98.32|98.24|98.37|98.29|98.27|98.19|3348
1623336000000|2021-06-10 14:40:00|98.27|98.19|98.32|98.24|98.32|98.24|98.27|98.19|1028
1623336300000|2021-06-10 14:45:00|98.27|98.19|98.47|98.39|98.52|98.39|98.27|98.19|4332
1623336600000|2021-06-10 14:50:00|98.42|98.34|98.27|98.19|98.52|98.44|98.27|98.19|1007
1623336900000|2021-06-10 14:55:00|98.32|98.24|98.42|98.34|98.42|98.34|98.27|98.19|1892
1623337200000|2021-06-10 15:00:00|98.37|98.29|98.47|98.39|98.52|98.44|98.37|98.29|2997
1623337500000|2021-06-10 15:05:00|98.52|98.44|98.42|98.34|98.52|98.44|98.42|98.34|4294
1623337800000|2021-06-10 15:10:00|98.47|98.39|98.42|98.34|98.47|98.39|98.42|98.34|729
1623338100000|2021-06-10 15:15:00|98.47|98.39|98.52|98.44|98.52|98.44|98.47|98.39|41090
1623338400000|2021-06-10 15:20:00|98.47|98.39|98.47|98.39|98.52|98.44|98.42|98.34|14146
1623338700000|2021-06-10 15:25:00|98.42|98.34|98.47|98.39|98.47|98.39|98.42|98.34|2311
1623339000000|2021-06-10 15:30:00|98.52|98.44|98.47|98.39|98.57|98.49|98.42|98.34|8552
1623339300000|2021-06-10 15:35:00|98.52|98.44|98.52|98.44|98.52|98.44|98.47|98.39|1222
1623339600000|2021-06-10 15:40:00|98.47|98.39|98.47|98.39|98.47|98.39|98.37|98.34|1972
1623339900000|2021-06-10 15:45:00|98.42|98.34|98.47|98.39|98.52|98.39|98.42|98.34|200
1623340200000|2021-06-10 15:50:00|98.42|98.34|98.47|98.39|98.47|98.39|98.42|98.34|96
1623340500000|2021-06-10 15:55:00|98.52|98.44|98.57|98.44|98.57|98.44|98.52|98.44|202
1623340800000|2021-06-10 16:00:00|98.62|98.49|98.62|98.49|98.62|98.54|98.57|98.49|453
1623341100000|2021-06-10 16:05:00|98.52|98.54|98.42|98.34|98.57|98.54|98.37|98.29|1638
1623341400000|2021-06-10 16:10:00|98.47|98.39|98.37|98.29|98.47|98.39|98.37|98.24|323
1623341700000|2021-06-10 16:15:00|98.42|98.34|98.47|98.39|98.47|98.39|98.42|98.29|52
1623342000000|2021-06-10 16:20:00|98.42|98.34|98.47|98.34|98.47|98.39|98.42|98.34|917
1623342300000|2021-06-10 16:25:00|98.52|98.39|98.47|98.39|98.52|98.44|98.47|98.39|168
1623342600000|2021-06-10 16:30:00|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|20
1623342900000|2021-06-10 16:35:00||98.39||98.44||98.44||98.39|2
1623343500000|2021-06-10 16:45:00|98.47|98.39|98.52|98.44|98.52|98.44|98.47|98.39|49
1623344100000|2021-06-10 16:55:00|98.57|98.49|98.62|98.49|98.62|98.49|98.57|98.49|34
1623344400000|2021-06-10 17:00:00|98.57|98.54|98.62|98.54|98.62|98.54|98.57|98.49|30
1623344700000|2021-06-10 17:05:00|98.57|98.49|98.62|98.49|98.62|98.54|98.57|98.44|863
1623345000000|2021-06-10 17:10:00|98.57|98.54|98.57|98.49|98.62|98.54|98.57|98.49|0
1623345900000|2021-06-10 17:25:00|||||||||1
1623346200000|2021-06-10 17:30:00|98.52|98.44|98.57|98.49|98.57|98.49|98.52|98.44|71
1623346500000|2021-06-10 17:35:00|98.62||98.62||98.62||98.62||0
1623346800000|2021-06-10 17:40:00||98.54||98.54||98.54||98.49|1
1623347100000|2021-06-10 17:45:00|98.67|98.59|98.67|98.59|98.67|98.59|98.62|98.59|95
1623347400000|2021-06-10 17:50:00|98.62|98.54|98.67|98.59|98.67|98.59|98.62|98.54|163
1623347700000|2021-06-10 17:55:00|98.72|98.64|98.72|98.59|98.72|98.64|98.67|98.59|778
1623348000000|2021-06-10 18:00:00|98.77|98.64|98.77|98.64|98.77|98.64|98.77|98.59|0
1623348300000|2021-06-10 18:05:00|98.72|98.54|98.72|98.64|98.72|98.64|98.67|98.54|123
1623348600000|2021-06-10 18:10:00|98.67|98.59|98.72|98.64|98.77|98.64|98.67|98.59|147
1623348900000|2021-06-10 18:15:00|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.54|343
1623349200000|2021-06-10 18:20:00|98.72|98.64|98.62|98.54|98.72|98.64|98.62|98.54|1282
1623349500000|2021-06-10 18:25:00|98.57|98.49|98.57|98.49|98.62|98.49|98.57|98.49|1
1623349800000|2021-06-10 18:30:00|98.52|98.44|98.57|98.44|98.57|98.44|98.52|98.44|21
1623350100000|2021-06-10 18:35:00|98.52|98.49|98.52|98.44|98.62|98.54|98.52|98.44|618
1623350400000|2021-06-10 18:40:00|98.57|98.39|98.52|98.39|98.57|98.39|98.52|98.39|320
1623350700000|2021-06-10 18:45:00|98.57|98.44|98.52|98.39|98.57|98.44|98.52|98.39|704
1623351000000|2021-06-10 18:50:00|98.57|98.44|98.57|98.49|98.57|98.49|98.52|98.39|109
1623351300000|2021-06-10 18:55:00|98.62|98.44|98.57|98.44|98.62|98.44|98.57|98.44|5
1623351600000|2021-06-10 19:00:00|98.52|98.49|98.52|98.44|98.57|98.49|98.47|98.34|362
1623351900000|2021-06-10 19:05:00|98.57|98.39|98.47|98.34|98.57|98.44|98.42|98.34|311
1623352200000|2021-06-10 19:10:00|98.42|98.39|98.42|98.34|98.42|98.39|98.37|98.29|149
1623352500000|2021-06-10 19:15:00|98.37|98.29|98.37|98.24|98.42|98.34|98.37|98.24|104
1623352800000|2021-06-10 19:20:00|98.32|98.29|98.27|98.19|98.42|98.29|98.27|98.19|643
1623353100000|2021-06-10 19:25:00|98.32|98.24|98.32|98.24|98.37|98.24|98.32|98.19|104
1623353400000|2021-06-10 19:30:00|98.37|98.19|98.32|98.19|98.37|98.24|98.27|98.19|231
1623353700000|2021-06-10 19:35:00|98.37|98.24|98.32|98.14|98.37|98.24|98.27|98.14|196
1623354000000|2021-06-10 19:40:00|98.27|98.19|98.22|98.09|98.32|98.19|98.17|98.04|2221
1623354300000|2021-06-10 19:45:00|98.17|98.04|98.17|98.04|98.22|98.09|98.17|98.04|315
1623354600000|2021-06-10 19:50:00|98.22|98.09|98.12|97.99|98.22|98.09|98.07|97.99|524
1623354900000|2021-06-10 19:55:00|98.07|98.04|98.12|98.04|98.12|98.04|98.07|97.99|147
1623391200000|2021-06-11 06:00:00|98.27|98.14|98.17|98.04|98.27|98.14|98.17|98.04|55
1623391500000|2021-06-11 06:05:00|98.12|97.99|98.12|98.04|98.12|98.04|98.12|97.99|0
1623391800000|2021-06-11 06:10:00|98.07|97.99|98.02|97.89|98.12|97.99|98.02|97.89|90
1623392100000|2021-06-11 06:15:00|97.97|97.94|97.97|97.84|98.02|97.94|97.97|97.84|16
1623392400000|2021-06-11 06:20:00|97.92|97.79|97.92|97.79|97.92|97.79|97.87|97.79|2
1623392700000|2021-06-11 06:25:00|97.97|97.84|97.92|97.79|97.97|97.84|97.87|97.79|39
1623393000000|2021-06-11 06:30:00|97.97|97.84|97.97|97.84|97.97|97.84|97.97|97.84|11
1623393300000|2021-06-11 06:35:00|98.02|97.89|98.07|97.99|98.07|97.99|98.02|97.84|67
1623393600000|2021-06-11 06:40:00|98.02|97.94|98.07|97.94|98.07|97.94|97.97|97.89|59
1623393900000|2021-06-11 06:45:00|98.02||98.07||98.07||98.02||4
1623394200000|2021-06-11 06:50:00|98.12|97.99|98.12|97.99|98.12|97.99|98.12|97.94|0
1623394500000|2021-06-11 06:55:00|98.17|98.04|98.17|98.04|98.22|98.14|98.17|97.99|258
1623394800000|2021-06-11 07:00:00|98.12|97.99|97.82|97.74|98.12|98.04|97.62|97.54|3414
1623395100000|2021-06-11 07:05:00|97.77|97.69|97.67|97.59|97.82|97.69|97.62|97.54|2774
1623395400000|2021-06-11 07:10:00|97.62|97.54|97.62|97.54|97.82|97.74|97.57|97.49|3213
1623395700000|2021-06-11 07:15:00|97.57|97.49|97.57|97.44|97.62|97.49|97.37|97.29|4340
1623396000000|2021-06-11 07:20:00|97.52|97.49|97.62|97.54|97.72|97.59|97.52|97.44|1178
1623396300000|2021-06-11 07:25:00|97.57|97.49|97.67|97.59|97.72|97.64|97.47|97.39|1787
1623396600000|2021-06-11 07:30:00|97.62|97.54|97.82|97.74|97.87|97.79|97.62|97.54|1801
1623396900000|2021-06-11 07:35:00|97.87|97.79|97.77|97.69|97.87|97.79|97.72|97.64|483
1623397200000|2021-06-11 07:40:00|97.82|97.74|97.87|97.79|97.87|97.79|97.77|97.69|1951
1623397500000|2021-06-11 07:45:00|97.82|97.74|97.87|97.79|97.92|97.84|97.77|97.69|2693
1623397800000|2021-06-11 07:50:00|97.82|97.74|97.77|97.69|97.87|97.79|97.72|97.59|509
1623398100000|2021-06-11 07:55:00|97.72|97.64|97.82|97.69|97.82|97.69|97.72|97.64|342
1623398400000|2021-06-11 08:00:00|97.77|97.74|97.87|97.79|97.87|97.79|97.77|97.69|4731
1623398700000|2021-06-11 08:05:00|97.92|97.84|97.97|97.89|98.02|97.89|97.92|97.84|7714
1623399000000|2021-06-11 08:10:00|98.02|97.94|97.92|97.84|98.07|97.94|97.87|97.79|902
1623399300000|2021-06-11 08:15:00|97.97|97.79|97.92|97.79|97.97|97.89|97.87|97.79|266
1623399600000|2021-06-11 08:20:00|97.87|97.74|97.72|97.64|97.87|97.79|97.67|97.59|4463
1623399900000|2021-06-11 08:25:00|97.67|97.59|97.62|97.54|97.67|97.64|97.62|97.54|1550
1623400200000|2021-06-11 08:30:00|97.57|97.49|97.57|97.49|97.62|97.54|97.52|97.44|3038
1623400500000|2021-06-11 08:35:00|97.62|97.44|97.67|97.59|97.72|97.59|97.57|97.44|2857
1623400800000|2021-06-11 08:40:00|97.72|97.64|97.62|97.49|97.72|97.64|97.57|97.49|1567
1623401100000|2021-06-11 08:45:00|97.57|97.54|97.52|97.44|97.67|97.54|97.52|97.44|8499
1623401400000|2021-06-11 08:50:00|97.57|97.49|97.47|97.39|97.57|97.49|97.47|97.39|388
1623401700000|2021-06-11 08:55:00|97.52|97.44|97.42|97.34|97.52|97.44|97.42|97.34|32717
1623402000000|2021-06-11 09:00:00|97.47|97.39|97.57|97.49|97.62|97.54|97.47|97.39|1480
1623402300000|2021-06-11 09:05:00|97.62|97.54|97.67|97.59|97.72|97.59|97.57|97.49|1369
1623402600000|2021-06-11 09:10:00|97.62|97.54|97.57|97.49|97.62|97.59|97.57|97.49|5902
1623402900000|2021-06-11 09:15:00|97.62|97.54|97.57|97.49|97.62|97.54|97.57|97.49|433
1623403200000|2021-06-11 09:20:00|97.52|97.44|97.52|97.44|97.57|97.49|97.52|97.44|669
1623403500000|2021-06-11 09:25:00|97.57|97.49|97.62|97.54|97.67|97.59|97.52|97.49|478
1623403800000|2021-06-11 09:30:00|97.57|97.49|97.52|97.44|97.62|97.54|97.52|97.44|762
1623404100000|2021-06-11 09:35:00|97.57|97.49|97.52|97.44|97.57|97.49|97.52|97.44|683
1623404400000|2021-06-11 09:40:00|97.57|97.49|97.57|97.49|97.62|97.54|97.57|97.49|2119
1623404700000|2021-06-11 09:45:00|97.62|97.44|97.47|97.39|97.62|97.49|97.47|97.39|1069
1623405000000|2021-06-11 09:50:00|97.42|97.34|97.47|97.39|97.47|97.39|97.42|97.29|7133
1623405300000|2021-06-11 09:55:00|97.42|97.34|97.37|97.29|97.47|97.39|97.37|97.29|364
1623405600000|2021-06-11 10:00:00|97.42|97.34|97.37|97.29|97.47|97.39|97.37|97.29|2339
1623405900000|2021-06-11 10:05:00|97.42|97.34|97.42|97.34|97.42|97.34|97.37|97.29|775
1623406200000|2021-06-11 10:10:00|97.37|97.29|97.52|97.44|97.52|97.44|97.37|97.29|2695
1623406500000|2021-06-11 10:15:00|97.57|97.49|97.47|97.39|97.57|97.49|97.47|97.39|2523
1623406800000|2021-06-11 10:20:00|97.52|97.44|97.47|97.39|97.57|97.44|97.47|97.39|201
1623407100000|2021-06-11 10:25:00|97.42|97.34|97.42|97.34|97.42|97.39|97.42|97.34|1469
1623407400000|2021-06-11 10:30:00|97.37|97.29|97.47|97.34|97.47|97.39|97.37|97.29|1396
1623407700000|2021-06-11 10:35:00|97.42|97.39|97.57|97.49|97.57|97.49|97.42|97.34|1854
1623408000000|2021-06-11 10:40:00|97.52|97.44|97.57|97.49|97.62|97.54|97.52|97.44|231
1623408300000|2021-06-11 10:45:00|97.62|97.54|97.72|97.64|97.72|97.64|97.57|97.54|308
1623408600000|2021-06-11 10:50:00|97.77|97.69|97.82|97.74|97.82|97.74|97.72|97.64|699
1623408900000|2021-06-11 10:55:00|97.77|97.69|97.82|97.74|97.92|97.84|97.77|97.69|691
1623409200000|2021-06-11 11:00:00|97.87|97.79|97.87|97.79|97.87|97.79|97.77|97.69|519
1623409500000|2021-06-11 11:05:00|97.92|97.74|97.82|97.69|97.92|97.84|97.82|97.69|212
1623409800000|2021-06-11 11:10:00|97.77|97.74|97.77|97.69|97.82|97.74|97.77|97.69|1026
1623410100000|2021-06-11 11:15:00|97.82|97.74|97.82|97.74|97.82|97.74|97.77|97.69|15451
1623410400000|2021-06-11 11:20:00|97.87|97.79|97.87|97.79|97.92|97.84|97.82|97.74|16185
1623410700000|2021-06-11 11:25:00|97.92|97.84|97.87|97.79|97.92|97.84|97.82|97.74|1006
1623411000000|2021-06-11 11:30:00|97.92|97.84|97.87|97.74|97.92|97.84|97.82|97.74|681
1623411300000|2021-06-11 11:35:00|97.82|97.69|97.77|97.69|97.87|97.69|97.72|97.64|2180
1623411600000|2021-06-11 11:40:00|97.82|97.74|97.77|97.69|97.82|97.74|97.77|97.69|1563
1623411900000|2021-06-11 11:45:00|97.72|97.64|97.72|97.64|97.77|97.69|97.72|97.64|474
1623412200000|2021-06-11 11:50:00|97.67|97.59|97.72|97.64|97.72|97.64|97.67|97.59|10072
1623412500000|2021-06-11 11:55:00|97.77|97.59|97.82|97.74|97.82|97.74|97.72|97.59|437
1623412800000|2021-06-11 12:00:00|97.87|97.79|97.82|97.74|97.87|97.79|97.82|97.69|215
1623413100000|2021-06-11 12:05:00|97.77|97.69|97.82|97.69|97.82|97.74|97.77|97.69|161
1623413400000|2021-06-11 12:10:00|97.77|97.74|97.82|97.69|97.82|97.74|97.77|97.69|636
1623413700000|2021-06-11 12:15:00|97.77|97.74|97.77|97.69|97.82|97.74|97.77|97.69|5162
1623414000000|2021-06-11 12:20:00|97.82|97.74|97.82|97.69|97.82|97.74|97.77|97.69|62
1623414300000|2021-06-11 12:25:00|97.77|97.74|97.87|97.79|97.92|97.79|97.77|97.74|5112
1623414600000|2021-06-11 12:30:00|97.82|97.74|97.87|97.79|97.87|97.79|97.82|97.74|79
1623414900000|2021-06-11 12:35:00|97.82|97.74|97.87|97.74|97.87|97.79|97.82|97.74|64
1623415200000|2021-06-11 12:40:00|97.82|97.79|97.92|97.84|97.97|97.89|97.82|97.79|478
1623415500000|2021-06-11 12:45:00|97.87|97.79|97.87|97.79|97.92|97.84|97.72|97.64|2663
1623415800000|2021-06-11 12:50:00|97.92|97.84|97.92|97.84|98.02|97.94|97.87|97.79|414
1623416100000|2021-06-11 12:55:00|97.87|97.79|97.97|97.89|98.02|97.94|97.87|97.79|4029
1623416400000|2021-06-11 13:00:00|98.02|97.94|98.02|97.94|98.02|97.94|97.97|97.89|713
1623416700000|2021-06-11 13:05:00|97.97|97.89|98.02|97.89|98.07|97.94|97.97|97.89|83
1623417000000|2021-06-11 13:10:00|97.97|97.84|97.97|97.84|98.02|97.89|97.87|97.79|10461
1623417300000|2021-06-11 13:15:00|97.92|97.89|97.97|97.89|97.97|97.89|97.87|97.79|328
1623417600000|2021-06-11 13:20:00|97.92|97.84|97.92|97.84|97.97|97.84|97.92|97.84|38
1623417900000|2021-06-11 13:25:00|97.87|97.79|97.92|97.84|97.92|97.84|97.87|97.79|83
1623418200000|2021-06-11 13:30:00|97.97|97.89|98.07|97.99|98.07|97.99|97.92|97.84|11333
1623418500000|2021-06-11 13:35:00|98.12|98.04|98.12|98.04|98.22|98.14|98.07|97.99|2261
1623418800000|2021-06-11 13:40:00|98.17|98.09|98.12|97.99|98.22|98.09|98.07|97.99|1480
1623419100000|2021-06-11 13:45:00|98.07|98.04|97.97|97.89|98.12|98.04|97.97|97.89|551
1623419400000|2021-06-11 13:50:00|97.92|97.84|98.07|97.99|98.12|98.04|97.92|97.84|534
1623419700000|2021-06-11 13:55:00|98.02|97.94|98.07|97.99|98.12|98.04|98.02|97.94|1243
1623420000000|2021-06-11 14:00:00|98.12|98.04|98.12|98.04|98.17|98.09|98.02|97.94|1141
1623420300000|2021-06-11 14:05:00|98.07|97.99|97.97|97.89|98.12|98.04|97.97|97.89|7745
1623420600000|2021-06-11 14:10:00|98.02|97.94|97.87|97.79|98.02|97.94|97.87|97.79|1202
1623420900000|2021-06-11 14:15:00|97.82|97.74|97.82|97.74|97.87|97.79|97.82|97.74|179
1623421200000|2021-06-11 14:20:00|97.77|97.69|97.92|97.84|97.92|97.84|97.72|97.64|7736
1623421500000|2021-06-11 14:25:00|97.87|97.79|97.97|97.89|98.02|97.94|97.87|97.79|35706
1623421800000|2021-06-11 14:30:00|98.02|97.94|98.12|98.04|98.12|98.04|97.97|97.89|3587
1623422100000|2021-06-11 14:35:00|98.17|98.09|98.17|98.09|98.17|98.09|98.12|98.04|42655
1623422400000|2021-06-11 14:40:00|98.22|98.04|98.17|98.09|98.27|98.14|98.17|98.04|25988
1623422700000|2021-06-11 14:45:00|98.22|98.14|98.27|98.19|98.32|98.24|98.22|98.14|1905
1623423000000|2021-06-11 14:50:00|98.32|98.24|98.27|98.19|98.32|98.24|98.22|98.14|489
1623423300000|2021-06-11 14:55:00|98.32|98.24|98.27|98.19|98.32|98.24|98.22|98.14|702
1623423600000|2021-06-11 15:00:00|98.22|98.14|98.27|98.19|98.32|98.24|98.22|98.14|1162
1623423900000|2021-06-11 15:05:00|98.32|98.24|98.32|98.24|98.37|98.29|98.27|98.19|2801
1623424200000|2021-06-11 15:10:00|98.27|98.19|98.37|98.29|98.37|98.29|98.27|98.19|5035
1623424500000|2021-06-11 15:15:00|98.42|98.34|98.32|98.24|98.42|98.34|98.32|98.24|10406
1623424800000|2021-06-11 15:20:00|98.27|98.19|98.22|98.14|98.32|98.24|98.22|98.14|4647
1623425100000|2021-06-11 15:25:00|98.17|98.09|98.22|98.14|98.27|98.19|98.12|98.04|4804
1623425400000|2021-06-11 15:30:00|98.27|98.19|98.27|98.19|98.37|98.29|98.27|98.19|3792
1623425700000|2021-06-11 15:35:00|98.32|98.24|98.42|98.34|98.42|98.34|98.32|98.24|2731
1623426000000|2021-06-11 15:40:00|||||||||81
1623426300000|2021-06-11 15:45:00|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|5366
1623426600000|2021-06-11 15:50:00|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|747
1623426900000|2021-06-11 15:55:00|98.37|98.29|98.42|98.34|98.42|98.34|98.37|98.29|1306
1623427200000|2021-06-11 16:00:00|||||||||105
1623428100000|2021-06-11 16:15:00|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|285
1623428400000|2021-06-11 16:20:00|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|44
1623428700000|2021-06-11 16:25:00|||||||||173
1623429300000|2021-06-11 16:35:00|||||||||95
1623429900000|2021-06-11 16:45:00|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|133
1623430200000|2021-06-11 16:50:00|||||||||43
1623430500000|2021-06-11 16:55:00|98.32|98.24|98.37|98.24|98.37|98.24|98.32|98.24|93
1623430800000|2021-06-11 17:00:00|98.42|98.29|98.37|98.29|98.42|98.29|98.37|98.29|87
1623431100000|2021-06-11 17:05:00|98.42|98.34|98.42|98.34|98.42|98.34|98.37|98.34|1
1623431400000|2021-06-11 17:10:00|||||||||200
1623431700000|2021-06-11 17:15:00|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|58
1623432000000|2021-06-11 17:20:00|98.42|98.29|98.42|98.34|98.42|98.34|98.42|98.29|1069
1623432300000|2021-06-11 17:25:00||98.29||98.29||98.29||98.29|95
1623433200000|2021-06-11 17:40:00|98.37|98.34|98.42|98.29|98.42|98.34|98.37|98.29|25
1623433500000|2021-06-11 17:45:00||98.34||98.34||98.34||98.34|32
1623434400000|2021-06-11 18:00:00|||||||||1
1623435300000|2021-06-11 18:15:00|||||||||1
1623435900000|2021-06-11 18:25:00|98.47||98.47||98.47||98.42||41
1623436200000|2021-06-11 18:30:00||98.39||98.34||98.39||98.34|9
1623437100000|2021-06-11 18:45:00|||||||||1
1623437400000|2021-06-11 18:50:00|98.42|98.29|98.42|98.29|98.42|98.29|98.42|98.29|53
1623438000000|2021-06-11 19:00:00|98.37||98.37||98.37||98.37||0
1623438300000|2021-06-11 19:05:00|||||||||56
1623438900000|2021-06-11 19:15:00||98.24||98.29||98.29||98.24|87
1623439500000|2021-06-11 19:25:00|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|25
1623439800000|2021-06-11 19:30:00|||||||||29
1623440400000|2021-06-11 19:40:00|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|19
1623440700000|2021-06-11 19:45:00|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|356
1623441000000|2021-06-11 19:50:00|98.37|98.29|98.37|98.29|98.37|98.29|98.37|98.29|59
1623441300000|2021-06-11 19:55:00|98.42|98.34|98.47|98.39|98.47|98.39|98.42|98.29|526
1623632400000|2021-06-14 01:00:00|99.04|98.57|99.29|97.97|99.34|98.97|99.04|97.97|150
1623632700000|2021-06-14 01:05:00|99.24|98.02|99.49|97.97|99.59|98.82|98.94|97.97|1
1623633000000|2021-06-14 01:10:00|99.44||99.14||99.44||99.14||0
1623637200000|2021-06-14 02:20:00|||||||||250
1623649200000|2021-06-14 05:40:00|99.09|98.02|99.04|98.07|99.09|98.07|99.04|98.02|0
1623649500000|2021-06-14 05:45:00|98.99|98.12|98.79|98.12|98.99|98.12|98.79|98.12|0
1623649800000|2021-06-14 05:50:00|98.74||98.69||98.74||98.69||0
1623650100000|2021-06-14 05:55:00|98.64||98.59||98.64||98.59||0
1623650400000|2021-06-14 06:00:00|98.57|98.14|98.37|98.14|98.57|98.14|98.37|98.14|0
1623650700000|2021-06-14 06:05:00|98.32|98.24|98.42|98.29|98.42|98.34|98.27|98.19|114
1623651000000|2021-06-14 06:10:00|98.37|98.24|98.32|98.24|98.37|98.24|98.32|98.24|3
1623651300000|2021-06-14 06:15:00||98.19||98.19||98.24||98.19|42
1623651600000|2021-06-14 06:20:00|98.37|98.24|98.37|98.29|98.37|98.29|98.37|98.24|13
1623651900000|2021-06-14 06:25:00||98.24||98.24||98.24||98.24|1
1623652500000|2021-06-14 06:35:00||98.29||98.24||98.29||98.24|0
1623652800000|2021-06-14 06:40:00||98.29||98.29||98.29||98.24|40
1623653100000|2021-06-14 06:45:00|98.42|98.34|98.47|98.34|98.47|98.39|98.42|98.34|102
1623653400000|2021-06-14 06:50:00||98.39||98.39||98.39||98.39|0
1623653700000|2021-06-14 06:55:00|98.52|98.44|98.47|98.39|98.57|98.44|98.47|98.34|622
1623654000000|2021-06-14 07:00:00|98.42|98.34|98.82|98.74|98.82|98.74|98.42|98.29|1662
1623654300000|2021-06-14 07:05:00|98.87|98.69|98.57|98.49|98.87|98.69|98.52|98.44|1860
1623654600000|2021-06-14 07:10:00|98.62|98.54|98.62|98.54|98.62|98.54|98.47|98.39|741
1623654900000|2021-06-14 07:15:00|98.67|98.59|98.82|98.74|98.87|98.79|98.67|98.59|446
1623655200000|2021-06-14 07:20:00|98.87|98.69|98.72|98.64|98.87|98.79|98.72|98.64|1017
1623655500000|2021-06-14 07:25:00|98.77|98.69|98.72|98.64|98.77|98.69|98.67|98.59|256
1623655800000|2021-06-14 07:30:00|98.77|98.69|98.82|98.74|98.82|98.74|98.72|98.64|9779
1623656100000|2021-06-14 07:35:00|98.77|98.69|98.87|98.79|98.97|98.89|98.77|98.69|1036
1623656400000|2021-06-14 07:40:00|98.92|98.84|98.87|98.79|98.97|98.84|98.82|98.74|10753
1623656700000|2021-06-14 07:45:00|98.82|98.74|98.77|98.69|98.87|98.79|98.77|98.69|5443
1623657000000|2021-06-14 07:50:00|98.82|98.74|98.77|98.69|98.82|98.74|98.67|98.59|7190
1623657300000|2021-06-14 07:55:00|98.72|98.64|98.72|98.59|98.77|98.69|98.67|98.59|7727
1623657600000|2021-06-14 08:00:00|98.67|98.64|98.52|98.44|98.72|98.64|98.47|98.39|17186
1623657900000|2021-06-14 08:05:00|98.47|98.39|98.42|98.29|98.52|98.44|98.37|98.29|1152
1623658200000|2021-06-14 08:10:00|98.37|98.34|98.42|98.34|98.42|98.34|98.37|98.24|268
1623658500000|2021-06-14 08:15:00|98.37|98.29|98.42|98.34|98.42|98.34|98.32|98.24|532
1623658800000|2021-06-14 08:20:00|98.37|98.29|98.32|98.24|98.37|98.29|98.32|98.19|616
1623659100000|2021-06-14 08:25:00|98.27|98.19|98.37|98.29|98.42|98.34|98.27|98.19|15658
1623659400000|2021-06-14 08:30:00|98.42|98.24|98.42|98.34|98.42|98.34|98.37|98.24|11484
1623659700000|2021-06-14 08:35:00|98.37|98.29|98.32|98.19|98.42|98.34|98.27|98.19|8818
1623660000000|2021-06-14 08:40:00|98.27|98.24|98.32|98.19|98.37|98.29|98.27|98.19|15369
1623660300000|2021-06-14 08:45:00|98.27|98.14|98.37|98.29|98.37|98.29|98.22|98.14|924
1623660600000|2021-06-14 08:50:00|98.32|98.24|98.37|98.24|98.37|98.29|98.27|98.19|1016
1623660900000|2021-06-14 08:55:00|98.32|98.29|98.32|98.24|98.37|98.29|98.27|98.19|5191
1623661200000|2021-06-14 09:00:00|98.37|98.29|98.37|98.29|98.37|98.29|98.27|98.19|312
1623661500000|2021-06-14 09:05:00|98.32|98.24|98.42|98.34|98.47|98.34|98.32|98.24|16856
1623661800000|2021-06-14 09:10:00|98.37|98.29|98.32|98.24|98.42|98.34|98.32|98.24|151
1623662100000|2021-06-14 09:15:00|98.27|98.19|98.32|98.24|98.32|98.24|98.22|98.14|2517
1623662400000|2021-06-14 09:20:00|98.27|98.19|98.27|98.19|98.32|98.19|98.22|98.14|1190
1623662700000|2021-06-14 09:25:00|98.32|98.24|98.37|98.29|98.37|98.29|98.27|98.19|8624
1623663000000|2021-06-14 09:30:00|98.42|98.34|98.42|98.34|98.42|98.34|98.32|98.24|1088
1623663300000|2021-06-14 09:35:00|98.47|98.39|98.47|98.39|98.47|98.39|98.42|98.34|134
1623663600000|2021-06-14 09:40:00|98.42|98.34|98.47|98.39|98.47|98.39|98.37|98.29|132
1623663900000|2021-06-14 09:45:00|98.42|98.34|98.42|98.34|98.42|98.39|98.37|98.29|2458
1623664200000|2021-06-14 09:50:00|98.37|98.29|98.42|98.34|98.42|98.34|98.37|98.29|65
1623664500000|2021-06-14 09:55:00|98.47|98.39|98.47|98.39|98.52|98.39|98.42|98.34|1381
1623664800000|2021-06-14 10:00:00|98.42|98.34|98.57|98.49|98.57|98.49|98.42|98.34|747
1623665100000|2021-06-14 10:05:00|98.52|98.44|98.57|98.44|98.57|98.49|98.52|98.44|100761
1623665400000|2021-06-14 10:10:00|98.52|98.39|98.47|98.39|98.52|98.44|98.47|98.39|274
1623665700000|2021-06-14 10:15:00|98.42|98.34|98.47|98.34|98.52|98.39|98.42|98.34|6693
1623666000000|2021-06-14 10:20:00|98.42|98.39|98.37|98.29|98.47|98.39|98.37|98.29|6813
1623666300000|2021-06-14 10:25:00|98.42|98.34|98.42|98.34|98.47|98.39|98.37|98.29|42491
1623666600000|2021-06-14 10:30:00|98.47|98.39|98.62|98.54|98.62|98.54|98.47|98.34|10720
1623666900000|2021-06-14 10:35:00|98.57|98.49|98.52|98.44|98.62|98.54|98.52|98.44|434
1623667200000|2021-06-14 10:40:00|98.57|98.49|98.57|98.44|98.57|98.49|98.47|98.39|797
1623667500000|2021-06-14 10:45:00|98.52|98.49|98.52|98.44|98.57|98.49|98.47|98.39|380
1623667800000|2021-06-14 10:50:00|98.47|98.39|98.52|98.44|98.52|98.44|98.47|98.34|76
1623668100000|2021-06-14 10:55:00|98.57|98.49|98.52|98.44|98.62|98.54|98.52|98.44|13329
1623668400000|2021-06-14 11:00:00|98.57|98.49|98.62|98.54|98.62|98.54|98.52|98.49|99
1623668700000|2021-06-14 11:05:00|98.57|98.49|98.57|98.49|98.62|98.54|98.57|98.49|421
1623669000000|2021-06-14 11:10:00|98.52|98.44|98.52|98.44|98.57|98.49|98.47|98.39|388
1623669300000|2021-06-14 11:15:00|98.47|98.39|98.47|98.34|98.52|98.44|98.42|98.34|426
1623669600000|2021-06-14 11:20:00|98.42|98.39|98.47|98.34|98.47|98.39|98.42|98.34|160
1623669900000|2021-06-14 11:25:00|98.42||98.42||98.47||98.42||384
1623670200000|2021-06-14 11:30:00|98.37|98.29|98.27|98.19|98.42|98.34|98.27|98.19|243
1623670500000|2021-06-14 11:35:00|98.32|98.14|98.22|98.14|98.32|98.19|98.22|98.14|1295
1623670800000|2021-06-14 11:40:00|98.17|98.09|98.17|98.09|98.22|98.14|98.17|98.09|5847
1623671100000|2021-06-14 11:45:00|98.22|98.14|98.12|98.04|98.22|98.14|98.12|98.04|522
1623671400000|2021-06-14 11:50:00|98.17|98.09|98.12|98.04|98.17|98.09|98.12|98.04|15610
1623671700000|2021-06-14 11:55:00|98.17|98.09|98.22|98.14|98.22|98.14|98.12|98.04|190
1623672000000|2021-06-14 12:00:00|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|12487
1623672300000|2021-06-14 12:05:00|98.17|98.09|98.12|98.04|98.22|98.14|98.12|98.04|10059
1623672600000|2021-06-14 12:10:00|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|6148
1623672900000|2021-06-14 12:15:00|98.12|98.04|98.22|98.14|98.27|98.19|98.12|98.04|2257
1623673200000|2021-06-14 12:20:00|98.27|98.19|98.37|98.24|98.37|98.29|98.22|98.19|3057
1623673500000|2021-06-14 12:25:00|98.32|98.29|98.42|98.34|98.42|98.34|98.32|98.24|2172
1623673800000|2021-06-14 12:30:00|98.37|98.29|98.42|98.34|98.42|98.34|98.37|98.29|10480
1623674100000|2021-06-14 12:35:00|98.47|98.39|98.47|98.39|98.47|98.39|98.42|98.34|4106
1623674400000|2021-06-14 12:40:00|98.52|98.44|98.52|98.44|98.52|98.44|98.47|98.39|11369
1623674700000|2021-06-14 12:45:00|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|10049
1623675000000|2021-06-14 12:50:00||98.34||98.39||98.39||98.34|2632
1623675300000|2021-06-14 12:55:00|98.52|98.44|98.52|98.44|98.52|98.44|98.47|98.39|2323
1623675600000|2021-06-14 13:00:00|98.47|98.39|98.47|98.39|98.52|98.44|98.47|98.39|1311
1623675900000|2021-06-14 13:05:00|98.52|98.44|98.57|98.49|98.57|98.49|98.47|98.39|429
1623676200000|2021-06-14 13:10:00|98.52|98.44|98.57|98.44|98.57|98.49|98.52|98.44|1315
1623676500000|2021-06-14 13:15:00|98.52|98.49|98.52|98.44|98.57|98.49|98.52|98.44|120
1623676800000|2021-06-14 13:20:00|98.57|98.49|98.47|98.34|98.57|98.49|98.42|98.34|986
1623677100000|2021-06-14 13:25:00|98.42|98.39|98.42|98.34|98.47|98.39|98.37|98.29|201
1623677400000|2021-06-14 13:30:00|98.47|98.39|98.52|98.44|98.62|98.54|98.42|98.34|4105
1623677700000|2021-06-14 13:35:00|98.57|98.49|98.42|98.34|98.57|98.49|98.42|98.34|229
1623678000000|2021-06-14 13:40:00|98.47|98.39|98.62|98.54|98.62|98.54|98.42|98.34|479
1623678300000|2021-06-14 13:45:00|98.57|98.49|98.62|98.49|98.67|98.59|98.57|98.49|5830
1623678600000|2021-06-14 13:50:00|98.57|98.54|98.52|98.44|98.62|98.54|98.52|98.44|1492
1623678900000|2021-06-14 13:55:00|98.57|98.49|98.57|98.49|98.67|98.59|98.52|98.44|23694
1623679200000|2021-06-14 14:00:00|98.62|98.44|98.62|98.54|98.67|98.59|98.52|98.44|20560
1623679500000|2021-06-14 14:05:00|98.67|98.59|98.67|98.59|98.77|98.69|98.67|98.54|1796
1623679800000|2021-06-14 14:10:00|98.72|98.64|98.72|98.64|98.72|98.64|98.67|98.59|268
1623680100000|2021-06-14 14:15:00|98.77|98.69|98.82|98.74|98.82|98.74|98.72|98.64|55769
1623680400000|2021-06-14 14:20:00|98.87|98.79|98.87|98.74|98.92|98.84|98.82|98.74|6034
1623680700000|2021-06-14 14:25:00|98.82|98.79|98.82|98.74|98.87|98.79|98.82|98.74|6220
1623681000000|2021-06-14 14:30:00|98.77|98.69|98.87|98.79|98.87|98.79|98.77|98.69|1263
1623681300000|2021-06-14 14:35:00|98.82|98.74|98.92|98.84|98.92|98.84|98.82|98.74|727
1623681600000|2021-06-14 14:40:00|98.87|98.79|98.97|98.89|98.97|98.89|98.87|98.79|11494
1623681900000|2021-06-14 14:45:00|98.92|98.84|98.87|98.79|98.92|98.89|98.87|98.79|15595
1623682200000|2021-06-14 14:50:00|98.92|98.84|98.97|98.89|98.97|98.89|98.92|98.84|5194
1623682500000|2021-06-14 14:55:00|99.02|98.94|98.92|98.84|99.02|98.94|98.92|98.84|3353
1623682800000|2021-06-14 15:00:00|98.97|98.89|98.92|98.84|99.02|98.94|98.92|98.84|23384
1623683100000|2021-06-14 15:05:00|98.87|98.79|98.82|98.69|98.87|98.79|98.77|98.69|9072
1623683400000|2021-06-14 15:10:00|98.77|98.74|98.67|98.59|98.77|98.74|98.67|98.59|1353
1623683700000|2021-06-14 15:15:00|98.72|98.64|98.67|98.59|98.72|98.64|98.67|98.59|8167
1623684000000|2021-06-14 15:20:00|98.62|98.54|98.72|98.64|98.72|98.64|98.62|98.54|10988
1623684300000|2021-06-14 15:25:00|98.67|98.59|98.67|98.59|98.77|98.64|98.67|98.59|5361
1623684600000|2021-06-14 15:30:00|98.72|98.64|98.67|98.54|98.72|98.64|98.52|98.44|9506
1623684900000|2021-06-14 15:35:00|98.62|98.59|98.77|98.69|98.77|98.69|98.62|98.54|2166
1623685200000|2021-06-14 15:40:00|98.82|98.74|98.87|98.79|98.87|98.79|98.82|98.74|1026
1623685500000|2021-06-14 15:45:00|98.92|98.84|98.87|98.79|98.92|98.84|98.87|98.79|1856
1623685800000|2021-06-14 15:50:00|98.82|98.74|98.82|98.74|98.82|98.74|98.82|98.74|5660
1623686100000|2021-06-14 15:55:00|98.77|98.69|98.82|98.74|98.87|98.79|98.77|98.69|10271
1623686400000|2021-06-14 16:00:00|||||||||5269
1623686700000|2021-06-14 16:05:00|98.87|98.79|98.87|98.79|98.87|98.79|98.82|98.79|142
1623687000000|2021-06-14 16:10:00|98.92|98.84|98.87|98.79|98.92|98.84|98.87|98.79|436
1623687300000|2021-06-14 16:15:00|98.92|98.84|98.97|98.89|99.02|98.94|98.92|98.84|348
1623687600000|2021-06-14 16:20:00|98.92|98.84|98.92|98.84|98.97|98.89|98.92|98.84|297
1623687900000|2021-06-14 16:25:00|98.97|98.89|98.97|98.89|99.02|98.94|98.97|98.89|446
1623688200000|2021-06-14 16:30:00|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.84|414
1623688500000|2021-06-14 16:35:00|98.97|98.89|98.92|98.84|98.97|98.89|98.92|98.84|63
1623688800000|2021-06-14 16:40:00|||||||||1
1623689100000|2021-06-14 16:45:00|||||||||3
1623689700000|2021-06-14 16:55:00|98.97|98.89|98.97|98.84|98.97|98.89|98.97|98.84|152
1623690000000|2021-06-14 17:00:00||98.89||98.84||98.89||98.84|248
1623690300000|2021-06-14 17:05:00|||||||||27
1623690600000|2021-06-14 17:10:00|98.92||98.92||98.92||98.92||85
1623690900000|2021-06-14 17:15:00|98.97|98.89|98.92|98.84|98.97|98.89|98.92|98.84|169
1623691200000|2021-06-14 17:20:00|98.97|98.89|98.97|98.89|98.97|98.89|98.97|98.89|46
1623691500000|2021-06-14 17:25:00||98.84||98.84||98.84||98.84|13
1623691800000|2021-06-14 17:30:00||98.89||98.89||98.89||98.89|0
1623692100000|2021-06-14 17:35:00||98.84||98.84||98.84||98.84|2
1623692700000|2021-06-14 17:45:00|98.92||98.92||98.92||98.92||0
1623693300000|2021-06-14 17:55:00|98.87|98.79|98.87|98.74|98.87|98.79|98.87|98.74|103
1623694500000|2021-06-14 18:15:00|98.82||98.87||98.87||98.82||814
1623694800000|2021-06-14 18:20:00|98.82||98.82||98.82||98.82||86
1623695100000|2021-06-14 18:25:00||98.69||98.69||98.74||98.69|153
1623695400000|2021-06-14 18:30:00|98.77|98.64|98.77|98.64|98.77|98.64|98.72|98.64|118
1623695700000|2021-06-14 18:35:00|98.67|98.59|98.72|98.59|98.72|98.59|98.67|98.59|232
1623696000000|2021-06-14 18:40:00|98.67|98.54|98.67|98.59|98.72|98.59|98.67|98.54|196
1623696300000|2021-06-14 18:45:00|98.72|98.64|98.72|98.64|98.72|98.64|98.72|98.64|24
1623696900000|2021-06-14 18:55:00|98.77|98.59|98.67|98.59|98.77|98.59|98.67|98.59|102
1623697200000|2021-06-14 19:00:00||98.54||98.59||98.59||98.54|1654
1623697500000|2021-06-14 19:05:00|||||||||200
1623698700000|2021-06-14 19:25:00|||||||||75
1623699000000|2021-06-14 19:30:00||98.54||98.54||98.54||98.54|62
1623699300000|2021-06-14 19:35:00||98.59||98.59||98.59||98.59|1
1623699600000|2021-06-14 19:40:00|||||||||2
1623699900000|2021-06-14 19:45:00|98.72|98.64|98.77|98.69|98.82|98.74|98.72|98.59|862
1623700200000|2021-06-14 19:50:00|98.82|98.74|98.87|98.79|98.92|98.79|98.82|98.69|299
1623700500000|2021-06-14 19:55:00|98.92|98.84|98.87|98.69|98.92|98.84|98.82|98.64|252
1623728700000|2021-06-15 03:45:00|99.54|98.37|99.29|98.37|99.69|98.37|99.29|98.37|0
1623729000000|2021-06-15 03:50:00|99.69|98.42|99.29|98.42|99.69|98.42|99.24|98.42|0
1623729300000|2021-06-15 03:55:00|99.69|98.32|99.24|98.37|99.69|98.37|99.24|98.32|0
1623730200000|2021-06-15 04:10:00|99.69||99.24||99.69||99.24||0
1623732000000|2021-06-15 04:40:00|99.29||99.29||99.29||99.29||0
1623733500000|2021-06-15 05:05:00|99.64||99.24||99.64||99.24||0
1623734100000|2021-06-15 05:15:00||98.42||98.37||98.42||98.37|0
1623734400000|2021-06-15 05:20:00|99.19||99.24||99.64||99.19||0
1623735000000|2021-06-15 05:30:00|99.64|98.42|99.29|98.57|99.64|98.57|99.29|98.42|0
1623735300000|2021-06-15 05:35:00|99.64|98.62|99.24|98.62|99.64|98.62|99.24|98.62|0
1623735900000|2021-06-15 05:45:00|99.19||99.19||99.19||99.19||0
1623736200000|2021-06-15 05:50:00|99.24|98.67|99.44|98.72|99.64|98.72|99.24|98.67|0
1623736500000|2021-06-15 05:55:00|99.39|98.77|99.19|98.72|99.39|98.77|99.14|98.72|0
1623736800000|2021-06-15 06:00:00|99.17|98.74|98.92|98.84|99.17|98.84|98.92|98.74|59
1623737100000|2021-06-15 06:05:00|98.87|98.79|98.87|98.79|98.87|98.79|98.82|98.74|95
1623737400000|2021-06-15 06:10:00|98.92|98.74|98.87|98.74|98.92|98.84|98.87|98.74|147
1623737700000|2021-06-15 06:15:00|98.92|98.79|98.87|98.79|98.92|98.84|98.82|98.74|808
1623738000000|2021-06-15 06:20:00|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.79|870
1623738300000|2021-06-15 06:25:00||98.79||98.84||98.84||98.79|0
1623738600000|2021-06-15 06:30:00||98.79||98.79||98.79||98.79|0
1623739500000|2021-06-15 06:45:00|98.87|98.84|98.92|98.84|98.92|98.84|98.87|98.79|30
1623739800000|2021-06-15 06:50:00|98.97|98.89|98.97|98.84|98.97|98.89|98.97|98.84|38
1623740100000|2021-06-15 06:55:00|99.02|98.89|98.97|98.84|99.02|98.94|98.92|98.84|436
1623740400000|2021-06-15 07:00:00|98.92|98.89|98.77|98.69|98.92|98.89|98.72|98.64|2464
1623740700000|2021-06-15 07:05:00|98.72|98.64|98.62|98.49|98.77|98.69|98.52|98.44|1685
1623741000000|2021-06-15 07:10:00|98.57|98.54|98.32|98.24|98.62|98.54|98.32|98.24|10438
1623741300000|2021-06-15 07:15:00|98.37|98.29|98.42|98.34|98.47|98.39|98.32|98.24|440
1623741600000|2021-06-15 07:20:00|98.37|98.29|98.42|98.34|98.42|98.34|98.32|98.24|1230
1623741900000|2021-06-15 07:25:00|98.37|98.29|98.57|98.49|98.62|98.54|98.37|98.29|4337
1623742200000|2021-06-15 07:30:00|98.62|98.54|98.42|98.34|98.62|98.54|98.42|98.34|2042
1623742500000|2021-06-15 07:35:00|98.37|98.29|98.32|98.24|98.42|98.34|98.32|98.24|10480
1623742800000|2021-06-15 07:40:00|98.37|98.29|98.32|98.19|98.42|98.34|98.27|98.19|4595
1623743100000|2021-06-15 07:45:00|98.37|98.24|98.27|98.19|98.37|98.29|98.27|98.19|669
1623743400000|2021-06-15 07:50:00|98.32|98.14|98.17|98.09|98.32|98.19|98.12|97.99|1632
1623743700000|2021-06-15 07:55:00|98.22|98.04|98.07|97.99|98.22|98.14|98.07|97.94|24946
1623744000000|2021-06-15 08:00:00|98.02|97.94|98.07|97.99|98.07|97.99|98.02|97.89|22063
1623744300000|2021-06-15 08:05:00|98.02|97.94|98.02|97.94|98.07|97.99|98.02|97.94|22513
1623744600000|2021-06-15 08:10:00|98.07|97.99|98.02|97.94|98.07|97.99|98.02|97.94|4228
1623744900000|2021-06-15 08:15:00|98.07|97.99|98.07|97.99|98.12|98.04|98.07|97.94|2965
1623745200000|2021-06-15 08:20:00|98.02|97.94|97.97|97.84|98.07|97.99|97.97|97.84|22578
1623745500000|2021-06-15 08:25:00|97.92|97.89|98.02|97.94|98.07|97.94|97.92|97.84|16776
1623745800000|2021-06-15 08:30:00|97.97|97.89|97.97|97.89|98.07|97.99|97.97|97.89|8333
1623746100000|2021-06-15 08:35:00|97.92|97.84|98.12|97.99|98.12|98.04|97.92|97.84|21076
1623746400000|2021-06-15 08:40:00|98.07|98.04|98.02|97.94|98.12|98.04|98.02|97.94|1545
1623746700000|2021-06-15 08:45:00|98.07|97.99|98.12|98.04|98.17|98.09|98.02|97.94|1341
1623747000000|2021-06-15 08:50:00|98.07|97.99|98.17|98.09|98.17|98.09|98.07|97.99|4143
1623747300000|2021-06-15 08:55:00|98.12|98.04|98.07|97.99|98.12|98.09|98.02|97.94|35774
1623747600000|2021-06-15 09:00:00|98.02|97.94|97.97|97.89|98.07|97.99|97.92|97.84|2551
1623747900000|2021-06-15 09:05:00|98.02|97.94|97.92|97.84|98.02|97.94|97.87|97.79|3653
1623748200000|2021-06-15 09:10:00|97.87|97.79|97.92|97.84|97.92|97.84|97.87|97.79|14510
1623748500000|2021-06-15 09:15:00|97.87|97.79|97.77|97.69|97.87|97.79|97.77|97.69|7534
1623748800000|2021-06-15 09:20:00|97.72|97.64|97.77|97.69|97.77|97.69|97.67|97.59|69058
1623749100000|2021-06-15 09:25:00|97.82|97.74|97.87|97.79|97.92|97.84|97.82|97.69|816
1623749400000|2021-06-15 09:30:00|97.82|97.74|97.87|97.74|97.87|97.79|97.82|97.74|21336
1623749700000|2021-06-15 09:35:00|97.82|97.69|97.82|97.74|97.82|97.74|97.77|97.69|16632
1623750000000|2021-06-15 09:40:00|97.87|97.79|97.97|97.89|98.02|97.94|97.87|97.79|552
1623750300000|2021-06-15 09:45:00|97.92|97.84|97.82|97.74|97.92|97.84|97.82|97.74|1217
1623750600000|2021-06-15 09:50:00|97.87|97.79|97.82|97.74|97.87|97.79|97.77|97.69|24014
1623750900000|2021-06-15 09:55:00|97.87|97.79|97.82|97.74|97.92|97.79|97.82|97.74|9105
1623751200000|2021-06-15 10:00:00|97.87|97.79|97.87|97.79|97.92|97.84|97.87|97.79|621
1623751500000|2021-06-15 10:05:00|97.82|97.74|97.77|97.69|97.87|97.79|97.77|97.69|5663
1623751800000|2021-06-15 10:10:00|97.82|97.74|97.82|97.74|97.82|97.74|97.77|97.69|561
1623752100000|2021-06-15 10:15:00|97.92|97.84|97.92|97.84|98.07|97.99|97.92|97.84|19268
1623752400000|2021-06-15 10:20:00|97.97|97.89|97.97|97.89|98.02|97.94|97.92|97.84|9477
1623752700000|2021-06-15 10:25:00|98.02|97.84|97.97|97.89|98.02|97.89|97.92|97.84|3943
1623753000000|2021-06-15 10:30:00|98.02|97.94|97.97|97.89|98.02|97.94|97.97|97.89|53464
1623753300000|2021-06-15 10:35:00|97.92|97.84|98.02|97.94|98.07|97.99|97.92|97.84|22061
1623753600000|2021-06-15 10:40:00|98.07|97.99|98.12|98.04|98.17|98.09|98.02|97.94|6029
1623753900000|2021-06-15 10:45:00|98.07|97.99|98.22|98.14|98.22|98.14|98.07|97.99|856
1623754200000|2021-06-15 10:50:00|98.17|98.04|98.12|98.04|98.17|98.09|98.12|98.04|2826
1623754500000|2021-06-15 10:55:00|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|2063
1623754800000|2021-06-15 11:00:00|98.17|98.09|98.12|98.04|98.22|98.14|98.12|97.99|1100
1623755100000|2021-06-15 11:05:00|98.17|98.09|98.27|98.19|98.27|98.19|98.17|98.09|1542
1623755400000|2021-06-15 11:10:00|98.22|98.14|98.22|98.14|98.27|98.19|98.17|98.09|6942
1623755700000|2021-06-15 11:15:00|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|3882
1623756000000|2021-06-15 11:20:00|98.17|98.09|98.17|98.09|98.17|98.09|98.17|98.09|1636
1623756300000|2021-06-15 11:25:00|98.12|98.04|98.17|98.09|98.22|98.14|98.12|98.04|2248
1623756600000|2021-06-15 11:30:00|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|3143
1623756900000|2021-06-15 11:35:00|98.17|98.09|98.12|98.04|98.22|98.14|98.12|98.04|35016
1623757200000|2021-06-15 11:40:00|98.17|98.09|98.12|98.04|98.17|98.09|98.12|97.99|1094
1623757500000|2021-06-15 11:45:00|98.17|98.09|98.17|98.09|98.22|98.14|98.12|98.04|1209
1623757800000|2021-06-15 11:50:00|98.12|98.04|98.32|98.24|98.32|98.24|98.12|98.04|22423
1623758100000|2021-06-15 11:55:00|98.27|98.19|98.17|98.04|98.32|98.24|98.02|97.94|15089
1623758400000|2021-06-15 12:00:00|98.12|98.09|98.07|97.99|98.17|98.09|98.07|97.99|290
1623758700000|2021-06-15 12:05:00|98.02|97.94|98.02|97.94|98.07|97.99|98.02|97.94|10475
1623759000000|2021-06-15 12:10:00|98.07|97.99|98.02|97.94|98.12|98.04|98.02|97.94|6675
1623759300000|2021-06-15 12:15:00|98.07|97.99|98.07|97.99|98.07|97.99|98.02|97.94|857
1623759600000|2021-06-15 12:20:00|98.02|97.94|98.02|97.94|98.07|97.99|98.02|97.94|367
1623759900000|2021-06-15 12:25:00|98.07|97.99|98.12|98.04|98.12|98.04|98.07|97.94|7708
1623760200000|2021-06-15 12:30:00|98.07|97.99|98.37|98.29|98.42|98.34|98.07|97.99|47132
1623760500000|2021-06-15 12:35:00|98.42|98.34|98.52|98.44|98.52|98.44|98.42|98.29|5861
1623760800000|2021-06-15 12:40:00|98.47|98.39|98.52|98.44|98.52|98.44|98.47|98.39|1247
1623761100000|2021-06-15 12:45:00|98.47|98.39|98.32|98.24|98.52|98.44|98.32|98.24|6336
1623761400000|2021-06-15 12:50:00|98.27|98.19|98.22|98.14|98.27|98.19|98.17|98.09|474
1623761700000|2021-06-15 12:55:00|98.17|98.09|98.17|98.09|98.22|98.14|98.17|98.09|6307
1623762000000|2021-06-15 13:00:00|98.22|98.14|98.27|98.14|98.27|98.19|98.17|98.09|393
1623762300000|2021-06-15 13:05:00|98.22|98.19|98.32|98.24|98.37|98.29|98.22|98.19|5777
1623762600000|2021-06-15 13:10:00|98.37|98.29|98.32|98.24|98.37|98.29|98.27|98.19|1098
1623762900000|2021-06-15 13:15:00|98.27|98.19|98.22|98.14|98.32|98.24|98.22|98.14|823
1623763200000|2021-06-15 13:20:00|98.27|98.19|98.32|98.24|98.32|98.24|98.27|98.19|1225
1623763500000|2021-06-15 13:25:00|98.27|98.19|98.17|98.09|98.27|98.19|98.17|98.09|9216
1623763800000|2021-06-15 13:30:00|98.22|98.14|98.47|98.39|98.57|98.49|98.22|98.14|2087
1623764100000|2021-06-15 13:35:00|98.42|98.34|98.42|98.34|98.62|98.54|98.37|98.29|7581
1623764400000|2021-06-15 13:40:00|98.37|98.29|98.37|98.29|98.42|98.34|98.37|98.29|265
1623764700000|2021-06-15 13:45:00|98.32|98.24|98.22|98.14|98.37|98.29|98.22|98.14|2856
1623765000000|2021-06-15 13:50:00|98.27|98.19|98.22|98.14|98.32|98.24|98.17|98.09|5746
1623765300000|2021-06-15 13:55:00|98.17|98.09|98.32|98.24|98.37|98.24|98.12|98.04|5084
1623765600000|2021-06-15 14:00:00|98.37|98.29|98.37|98.29|98.42|98.34|98.32|98.24|1813
1623765900000|2021-06-15 14:05:00|98.42|98.34|98.42|98.34|98.47|98.39|98.32|98.24|2425
1623766200000|2021-06-15 14:10:00|98.47|98.39|98.42|98.34|98.47|98.39|98.37|98.29|15950
1623766500000|2021-06-15 14:15:00|98.37|98.29|98.57|98.49|98.62|98.54|98.37|98.29|531
1623766800000|2021-06-15 14:20:00|98.52|98.44|98.57|98.44|98.57|98.49|98.52|98.44|861
1623767100000|2021-06-15 14:25:00|98.52|98.49|98.42|98.34|98.62|98.54|98.37|98.29|3817
1623767400000|2021-06-15 14:30:00|98.37|98.29|98.42|98.34|98.47|98.39|98.32|98.24|1426
1623767700000|2021-06-15 14:35:00|98.47|98.39|98.52|98.44|98.52|98.44|98.37|98.29|960
1623768000000|2021-06-15 14:40:00|98.47|98.39|98.47|98.39|98.52|98.44|98.42|98.34|698
1623768300000|2021-06-15 14:45:00|98.42|98.34|98.37|98.29|98.42|98.34|98.32|98.24|2816
1623768600000|2021-06-15 14:50:00|98.42|98.34|98.42|98.29|98.47|98.34|98.37|98.29|4065
1623768900000|2021-06-15 14:55:00|98.47|98.34|98.42|98.34|98.47|98.39|98.42|98.34|1743
1623769200000|2021-06-15 15:00:00|98.37|98.29|98.42|98.34|98.47|98.39|98.37|98.29|10868
1623769500000|2021-06-15 15:05:00|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|401
1623769800000|2021-06-15 15:10:00|98.42|98.34|98.47|98.39|98.47|98.39|98.42|98.34|1950
1623770100000|2021-06-15 15:15:00|98.52|98.44|98.52|98.44|98.57|98.44|98.47|98.39|5828
1623770400000|2021-06-15 15:20:00|98.57|98.49|98.57|98.49|98.62|98.54|98.52|98.44|3518
1623770700000|2021-06-15 15:25:00|98.62|98.44|98.57|98.49|98.62|98.54|98.52|98.44|6256
1623771000000|2021-06-15 15:30:00|98.52|98.44|98.52|98.44|98.57|98.49|98.42|98.34|7016
1623771300000|2021-06-15 15:35:00|98.57|98.49|98.52|98.44|98.57|98.49|98.52|98.39|5305
1623771600000|2021-06-15 15:40:00|98.57|98.39|98.52|98.44|98.57|98.44|98.52|98.39|5183
1623771900000|2021-06-15 15:45:00|98.47|98.39|98.52|98.44|98.52|98.44|98.47|98.39|279
1623772200000|2021-06-15 15:50:00|98.57||98.57||98.57||98.52||465
1623772500000|2021-06-15 15:55:00|98.52|98.49|98.57|98.49|98.62|98.49|98.52|98.44|6061
1623772800000|2021-06-15 16:00:00|98.62|98.54|98.67|98.54|98.72|98.59|98.62|98.54|9829
1623773100000|2021-06-15 16:05:00|98.62||98.62||98.62||98.62||5057
1623773400000|2021-06-15 16:10:00|98.67|98.59|98.67|98.54|98.67|98.59|98.62|98.54|3558
1623773700000|2021-06-15 16:15:00|98.72|98.59|98.72|98.64|98.72|98.64|98.72|98.59|117
1623774000000|2021-06-15 16:20:00|98.77|98.69|98.72|98.64|98.77|98.69|98.72|98.64|919
1623774300000|2021-06-15 16:25:00|98.77|98.69|98.72|98.64|98.77|98.69|98.72|98.64|222
1623774600000|2021-06-15 16:30:00|98.77|98.69|98.77|98.64|98.77|98.69|98.72|98.64|923
1623774900000|2021-06-15 16:35:00|98.72|98.69|98.77|98.64|98.82|98.69|98.72|98.64|30016
1623775200000|2021-06-15 16:40:00|98.82|98.69|98.77|98.69|98.82|98.74|98.77|98.69|336
1623775500000|2021-06-15 16:45:00|98.82|98.74|98.82|98.74|98.87|98.74|98.82|98.74|244
1623775800000|2021-06-15 16:50:00|||||||||325
1623776100000|2021-06-15 16:55:00|98.87|98.69|98.82|98.74|98.87|98.74|98.77|98.69|92
1623776400000|2021-06-15 17:00:00|98.87|98.69|98.82|98.69|98.87|98.74|98.77|98.69|1986
1623776700000|2021-06-15 17:05:00|98.87|98.74|98.87|98.74|98.87|98.79|98.82|98.74|61
1623777000000|2021-06-15 17:10:00|98.82|98.79|98.87|98.79|98.87|98.79|98.82|98.74|0
1623777300000|2021-06-15 17:15:00|98.82|98.74|98.87|98.74|98.87|98.79|98.82|98.74|211
1623777600000|2021-06-15 17:20:00||98.79||98.79||98.79||98.74|22
1623777900000|2021-06-15 17:25:00|||||||||1000
1623778200000|2021-06-15 17:30:00||98.74||98.79||98.79||98.74|2181
1623778500000|2021-06-15 17:35:00|98.92|98.84|98.92|98.79|98.92|98.84|98.87|98.79|108
1623778800000|2021-06-15 17:40:00|98.87|98.84|98.92|98.79|98.92|98.84|98.87|98.79|45
1623779100000|2021-06-15 17:45:00||98.84||98.79||98.84||98.79|0
1623779400000|2021-06-15 17:50:00|98.97|98.84|98.97|98.89|98.97|98.89|98.92|98.84|6
1623779700000|2021-06-15 17:55:00|99.02|98.94|99.02|98.89|99.02|98.94|99.02|98.89|2
1623780000000|2021-06-15 18:00:00|99.07|98.94|99.07|98.94|99.07|98.99|99.07|98.89|102
1623780300000|2021-06-15 18:05:00||98.99||98.99||98.99||98.94|32
1623780600000|2021-06-15 18:10:00|99.02|98.94|99.12|99.04|99.12|99.04|99.02|98.94|120
1623780900000|2021-06-15 18:15:00|99.17|98.99|99.17|99.04|99.22|99.09|99.12|98.99|67
1623781200000|2021-06-15 18:20:00||99.09||99.04||99.09||99.04|66
1623781500000|2021-06-15 18:25:00||99.09||99.04||99.09||99.04|37
1623781800000|2021-06-15 18:30:00|99.12|98.99|99.12|98.99|99.17|99.04|99.07|98.99|15
1623782100000|2021-06-15 18:35:00|99.07||99.12||99.12||99.07||40
1623782400000|2021-06-15 18:40:00|99.07|99.04|99.12|99.04|99.12|99.04|99.07|98.99|89
1623782700000|2021-06-15 18:45:00|99.17|98.99|99.17|99.09|99.17|99.09|99.12|98.99|78
1623783000000|2021-06-15 18:50:00||99.04||99.09||99.09||99.04|5
1623783300000|2021-06-15 18:55:00|99.27|99.19|99.22|99.09|99.27|99.19|99.17|99.09|269
1623783600000|2021-06-15 19:00:00|99.17|99.04|99.12|98.99|99.17|99.09|99.12|98.99|110
1623783900000|2021-06-15 19:05:00|99.17|99.04|99.17|99.04|99.17|99.04|99.17|98.99|116
1623784200000|2021-06-15 19:10:00|99.12||99.12||99.12||99.12||0
1623784500000|2021-06-15 19:15:00|||||||||4
1623784800000|2021-06-15 19:20:00|99.17|99.09|99.17|99.09|99.17|99.09|99.17|99.04|39
1623785100000|2021-06-15 19:25:00|99.22|99.04|99.17|99.04|99.22|99.04|99.12|99.04|118
1623785400000|2021-06-15 19:30:00|99.12|99.09|99.17|99.04|99.17|99.09|99.12|99.04|53
1623785700000|2021-06-15 19:35:00||99.09||99.04||99.09||99.04|10
1623786000000|2021-06-15 19:40:00|99.12|99.09|99.12|98.99|99.17|99.09|99.12|98.99|157
1623786300000|2021-06-15 19:45:00|99.07|99.04|99.22|99.09|99.22|99.09|99.07|98.99|312
1623786600000|2021-06-15 19:50:00|99.17|99.04|99.17|99.04|99.22|99.14|99.12|99.04|165
1623786900000|2021-06-15 19:55:00|99.22|99.09|99.17|99.04|99.22|99.09|99.07|98.99|371
1623823200000|2021-06-16 06:00:00|99.07|98.94|99.07|98.94|99.07|98.94|99.07|98.94|0
1623823500000|2021-06-16 06:05:00|99.02||99.02||99.07||99.02||113
1623823800000|2021-06-16 06:10:00|99.07|98.99|99.07|98.99|99.12|98.99|99.02|98.99|101
1623824100000|2021-06-16 06:15:00|99.02|98.94|99.12|98.99|99.12|98.99|99.02|98.89|11
1623824400000|2021-06-16 06:20:00|99.17|99.04|99.27|99.14|99.27|99.19|99.17|99.04|166
1623824700000|2021-06-16 06:25:00|99.32|99.19|99.12|99.04|99.32|99.19|99.12|99.04|172
1623825000000|2021-06-16 06:30:00|99.17|99.09|99.17|99.09|99.17|99.09|99.17|99.09|50
1623825300000|2021-06-16 06:35:00|99.22|99.04|99.17|99.04|99.22|99.04|99.17|99.04|1199
1623825600000|2021-06-16 06:40:00||99.09||99.09||99.09||99.09|0
1623825900000|2021-06-16 06:45:00||99.04||99.09||99.09||99.04|0
1623826200000|2021-06-16 06:50:00|99.22|99.19|99.32|99.19|99.32|99.19|99.17|99.14|148
1623826500000|2021-06-16 06:55:00|99.27|99.14|99.12|98.99|99.27|99.19|99.12|98.99|801
1623826800000|2021-06-16 07:00:00|99.17|99.04|99.12|99.04|99.22|99.14|99.02|98.94|1987
1623827100000|2021-06-16 07:05:00|99.07|98.99|98.82|98.74|99.12|99.04|98.72|98.64|5211
1623827400000|2021-06-16 07:10:00|98.77|98.69|98.57|98.49|98.82|98.74|98.57|98.44|1931
1623827700000|2021-06-16 07:15:00|98.62|98.54|98.42|98.34|98.62|98.54|98.37|98.24|2167
1623828000000|2021-06-16 07:20:00|98.37|98.29|98.42|98.34|98.52|98.44|98.37|98.29|2693
1623828300000|2021-06-16 07:25:00|98.47|98.39|98.37|98.24|98.47|98.39|98.27|98.19|569
1623828600000|2021-06-16 07:30:00|98.32|98.29|98.42|98.34|98.42|98.34|98.32|98.24|579
1623828900000|2021-06-16 07:35:00|98.37|98.29|98.37|98.29|98.42|98.34|98.27|98.19|3805
1623829200000|2021-06-16 07:40:00|98.32|98.24|98.22|98.14|98.37|98.29|98.22|98.09|10653
1623829500000|2021-06-16 07:45:00|98.27|98.19|98.22|98.14|98.27|98.19|98.12|98.04|2653
1623829800000|2021-06-16 07:50:00|98.17|98.09|98.12|98.04|98.22|98.14|98.12|98.04|2066
1623830100000|2021-06-16 07:55:00|98.17|98.09|98.02|97.94|98.17|98.09|97.97|97.89|27447
1623830400000|2021-06-16 08:00:00|98.07|97.99|97.97|97.89|98.07|97.99|97.92|97.84|11652
1623830700000|2021-06-16 08:05:00|98.02|97.94|97.92|97.84|98.02|97.94|97.87|97.79|4045
1623831000000|2021-06-16 08:10:00|97.97|97.89|97.87|97.79|97.97|97.89|97.87|97.79|559
1623831300000|2021-06-16 08:15:00|97.92|97.84|97.92|97.84|97.92|97.84|97.87|97.79|269
1623831600000|2021-06-16 08:20:00|97.87|97.79|97.82|97.74|97.92|97.79|97.77|97.69|2433
1623831900000|2021-06-16 08:25:00|97.77|97.69|97.67|97.59|97.82|97.74|97.67|97.59|4730
1623832200000|2021-06-16 08:30:00|97.72|97.64|97.82|97.74|97.87|97.79|97.72|97.64|3093
1623832500000|2021-06-16 08:35:00|97.87|97.79|97.92|97.84|97.92|97.84|97.82|97.74|1541
1623832800000|2021-06-16 08:40:00|97.87|97.79|97.77|97.69|97.92|97.84|97.77|97.69|1193
1623833100000|2021-06-16 08:45:00|97.82|97.74|97.77|97.69|97.82|97.74|97.72|97.64|602
1623833400000|2021-06-16 08:50:00|97.82|97.74|97.82|97.74|97.87|97.79|97.82|97.69|697
1623833700000|2021-06-16 08:55:00|97.87|97.79|97.92|97.84|97.97|97.89|97.87|97.79|290
1623834000000|2021-06-16 09:00:00|97.97|97.89|97.97|97.89|98.02|97.94|97.92|97.84|1914
1623834300000|2021-06-16 09:05:00|97.92|97.84|97.87|97.79|97.97|97.89|97.87|97.79|2698
1623834600000|2021-06-16 09:10:00|97.92|97.84|97.82|97.74|97.92|97.84|97.77|97.69|10623
1623834900000|2021-06-16 09:15:00|97.87|97.69|97.72|97.64|97.87|97.69|97.72|97.64|5386
1623835200000|2021-06-16 09:20:00|97.77|97.69|97.72|97.59|97.77|97.69|97.72|97.59|475
1623835500000|2021-06-16 09:25:00|97.67|97.64|97.52|97.39|97.67|97.64|97.47|97.39|3790
1623835800000|2021-06-16 09:30:00|97.47|97.44|97.62|97.54|97.62|97.54|97.47|97.39|1671
1623836100000|2021-06-16 09:35:00|97.67|97.59|97.62|97.54|97.72|97.59|97.62|97.54|282
1623836400000|2021-06-16 09:40:00|97.67|97.59|97.57|97.49|97.67|97.59|97.57|97.49|896
1623836700000|2021-06-16 09:45:00|97.62|97.54|97.62|97.49|97.67|97.59|97.57|97.49|1221
1623837000000|2021-06-16 09:50:00|97.57|97.54|97.57|97.49|97.62|97.54|97.57|97.49|4209
1623837300000|2021-06-16 09:55:00|97.62|97.54|97.57|97.44|97.62|97.54|97.52|97.44|236
1623837600000|2021-06-16 10:00:00|97.52|97.49|97.67|97.59|97.72|97.59|97.52|97.44|1795
1623837900000|2021-06-16 10:05:00|97.72|97.54|97.67|97.59|97.72|97.64|97.62|97.54|2355
1623838200000|2021-06-16 10:10:00|97.72|97.64|97.67|97.54|97.72|97.64|97.62|97.54|434
1623838500000|2021-06-16 10:15:00|97.62|97.59|97.67|97.59|97.72|97.64|97.62|97.54|682
1623838800000|2021-06-16 10:20:00|97.72|97.64|97.67|97.59|97.72|97.64|97.67|97.54|933
1623839100000|2021-06-16 10:25:00|97.72|97.64|97.77|97.69|97.82|97.74|97.72|97.64|604
1623839400000|2021-06-16 10:30:00|97.82|97.74|97.77|97.69|97.82|97.74|97.77|97.69|783
1623839700000|2021-06-16 10:35:00|97.82|97.74|97.82|97.74|97.87|97.79|97.82|97.74|1136
1623840000000|2021-06-16 10:40:00|97.77|97.69|97.82|97.74|97.82|97.74|97.77|97.69|858
1623840300000|2021-06-16 10:45:00|97.87|97.79|97.77|97.69|97.87|97.79|97.77|97.69|2953
1623840600000|2021-06-16 10:50:00|97.72|97.64|97.72|97.64|97.77|97.64|97.67|97.59|9855
1623840900000|2021-06-16 10:55:00|97.67|97.59|97.57|97.49|97.67|97.59|97.57|97.49|6415
1623841200000|2021-06-16 11:00:00|97.52|97.44|97.52|97.44|97.57|97.49|97.52|97.44|619
1623841500000|2021-06-16 11:05:00|97.57|97.49|97.57|97.49|97.57|97.49|97.52|97.49|297
1623841800000|2021-06-16 11:10:00|97.52|97.44|97.52|97.44|97.57|97.44|97.52|97.39|757
1623842100000|2021-06-16 11:15:00|97.47|97.39|97.47|97.39|97.52|97.44|97.47|97.39|2848
1623842400000|2021-06-16 11:20:00|97.52|97.44|97.47|97.39|97.52|97.44|97.47|97.39|3746
1623842700000|2021-06-16 11:25:00|97.52|97.44|97.52|97.44|97.57|97.49|97.47|97.39|1342
1623843000000|2021-06-16 11:30:00|97.47|97.39|97.47|97.34|97.52|97.44|97.42|97.34|6037
1623843300000|2021-06-16 11:35:00|97.42|97.39|97.47|97.39|97.47|97.39|97.42|97.39|501
1623843600000|2021-06-16 11:40:00|||||||||891
1623843900000|2021-06-16 11:45:00|97.42|97.34|97.47|97.39|97.47|97.39|97.42|97.34|6727
1623844200000|2021-06-16 11:50:00|97.52|97.44|97.47|97.39|97.52|97.44|97.47|97.39|4037
1623844500000|2021-06-16 11:55:00|97.52|97.44|97.52|97.44|97.52|97.44|97.47|97.39|405
1623844800000|2021-06-16 12:00:00|97.47|97.39|97.42|97.34|97.52|97.39|97.42|97.34|858
1623845100000|2021-06-16 12:05:00|97.47|97.39|97.42|97.34|97.47|97.39|97.42|97.34|318
1623845400000|2021-06-16 12:10:00|97.47|97.39|97.42|97.34|97.47|97.39|97.42|97.34|549
1623845700000|2021-06-16 12:15:00|97.37|97.29|97.42|97.34|97.42|97.34|97.37|97.29|858
1623846000000|2021-06-16 12:20:00|97.37|97.29|97.37|97.29|97.42|97.34|97.37|97.29|588
1623846300000|2021-06-16 12:25:00|97.42|97.34|97.42|97.29|97.42|97.34|97.37|97.29|812
1623846600000|2021-06-16 12:30:00|97.37|97.34|97.37|97.29|97.42|97.34|97.37|97.24|807
1623846900000|2021-06-16 12:35:00|97.32|97.24|97.32|97.24|97.37|97.29|97.27|97.19|764
1623847200000|2021-06-16 12:40:00|97.27|97.19|97.12|97.04|97.27|97.19|97.12|97.04|1690
1623847500000|2021-06-16 12:45:00|97.07|96.99|97.12|96.99|97.12|97.04|97.07|96.99|1090
1623847800000|2021-06-16 12:50:00|97.07|97.04|97.12|97.04|97.12|97.04|97.07|96.99|3349
1623848100000|2021-06-16 12:55:00|97.07|96.99|97.07|96.99|97.12|96.99|97.07|96.99|478
1623848400000|2021-06-16 13:00:00|97.12|97.04|97.02|96.94|97.12|97.04|97.02|96.89|9258
1623848700000|2021-06-16 13:05:00|97.07|96.89|96.92|96.84|97.07|96.89|96.92|96.84|684
1623849000000|2021-06-16 13:10:00|96.97|96.89|97.07|96.99|97.07|96.99|96.92|96.84|500
1623849300000|2021-06-16 13:15:00|97.02|96.94|97.22|97.14|97.22|97.14|97.02|96.94|849
1623849600000|2021-06-16 13:20:00|97.17|97.09|97.27|97.14|97.27|97.14|97.17|97.09|906
1623849900000|2021-06-16 13:25:00|97.22|97.19|97.17|97.09|97.27|97.19|97.17|97.09|7022
1623850200000|2021-06-16 13:30:00|97.22|97.14|97.12|97.04|97.22|97.14|97.02|96.94|2749
1623850500000|2021-06-16 13:35:00|97.17|97.09|96.97|96.89|97.17|97.09|96.97|96.89|1075
1623850800000|2021-06-16 13:40:00|97.02|96.94|96.92|96.84|97.02|96.94|96.92|96.84|1282
1623851100000|2021-06-16 13:45:00|96.97|96.89|96.87|96.79|96.97|96.89|96.87|96.79|18005
1623851400000|2021-06-16 13:50:00|96.82|96.74|96.87|96.79|96.87|96.79|96.77|96.69|1256
1623851700000|2021-06-16 13:55:00|96.82|96.74|96.92|96.84|96.92|96.84|96.82|96.74|3823
1623852000000|2021-06-16 14:00:00|96.97|96.89|96.92|96.84|97.02|96.89|96.82|96.74|14397
1623852300000|2021-06-16 14:05:00|96.97|96.89|96.97|96.89|96.97|96.89|96.92|96.84|1719
1623852600000|2021-06-16 14:10:00|97.02|96.84|96.92|96.84|97.07|96.94|96.92|96.84|3841
1623852900000|2021-06-16 14:15:00|96.87|96.79|96.87|96.79|96.87|96.79|96.82|96.74|3376
1623853200000|2021-06-16 14:20:00|96.82|96.74|96.82|96.74|96.87|96.74|96.77|96.69|6099
1623853500000|2021-06-16 14:25:00|96.77|96.69|96.82|96.74|96.87|96.74|96.77|96.69|1868
1623853800000|2021-06-16 14:30:00|96.87|96.79|96.97|96.89|97.02|96.94|96.87|96.79|1177
1623854100000|2021-06-16 14:35:00|97.02|96.94|97.02|96.94|97.07|96.94|96.92|96.84|1803
1623854400000|2021-06-16 14:40:00|97.07|96.99|97.12|97.04|97.12|97.04|97.02|96.94|956
1623854700000|2021-06-16 14:45:00|97.17|96.99|97.12|97.04|97.17|97.04|97.07|96.99|770
1623855000000|2021-06-16 14:50:00|97.17|97.09|97.12|97.04|97.17|97.09|97.12|97.04|1069
1623855300000|2021-06-16 14:55:00|97.17|97.09|97.12|97.04|97.17|97.09|97.12|97.04|9147
1623855600000|2021-06-16 15:00:00|97.17||97.12||97.17||97.12||2186
1623855900000|2021-06-16 15:05:00|97.17|97.09|97.17|97.09|97.27|97.19|97.12|97.04|1812
1623856200000|2021-06-16 15:10:00|97.22|97.14|97.22|97.09|97.22|97.14|97.17|97.09|984
1623856500000|2021-06-16 15:15:00|97.17|97.14|97.32|97.24|97.32|97.24|97.17|97.09|5934
1623856800000|2021-06-16 15:20:00|97.37|97.29|97.27|97.19|97.37|97.29|97.22|97.14|2613
1623857100000|2021-06-16 15:25:00|97.22|97.14|97.17|97.09|97.27|97.19|97.12|97.04|10286
1623857400000|2021-06-16 15:30:00|97.12|97.04|97.17|97.09|97.17|97.09|97.12|97.04|7508
1623857700000|2021-06-16 15:35:00|97.22|97.14|97.17|97.09|97.22|97.14|97.17|97.09|2810
1623858000000|2021-06-16 15:40:00|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.09|499
1623858300000|2021-06-16 15:45:00|||||||||21
1623858600000|2021-06-16 15:50:00|||||||||11
1623858900000|2021-06-16 15:55:00|||||||||8538
1623859200000|2021-06-16 16:00:00|||||||||723
1623859500000|2021-06-16 16:05:00|||||||||2412
1623859800000|2021-06-16 16:10:00|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|887
1623860100000|2021-06-16 16:15:00|97.22||97.22||97.22||97.17||1858
1623860400000|2021-06-16 16:20:00|97.17||97.17||97.22||97.17||989
1623860700000|2021-06-16 16:25:00|||||||||516
1623861000000|2021-06-16 16:30:00|||||||||29
1623861300000|2021-06-16 16:35:00|97.12|97.04|97.12|97.04|97.12|97.04|97.12|97.04|646
1623861900000|2021-06-16 16:45:00|||||||||60
1623862200000|2021-06-16 16:50:00|97.07|96.99|97.07|96.94|97.07|97.04|97.07|96.94|361
1623862500000|2021-06-16 16:55:00|97.12|96.99|97.12|97.04|97.12|97.04|97.12|96.99|541
1623862800000|2021-06-16 17:00:00|97.07|96.99|97.07|96.99|97.12|96.99|97.07|96.99|3
1623863100000|2021-06-16 17:05:00|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.94|15
1623863400000|2021-06-16 17:10:00|||||||||752
1623863700000|2021-06-16 17:15:00|96.97|96.89|97.02|96.89|97.02|96.94|96.97|96.89|147
1623864000000|2021-06-16 17:20:00|96.97|96.84|96.92|96.84|97.02|96.89|96.92|96.84|363
1623864300000|2021-06-16 17:25:00|96.97||96.92||96.97||96.92||356
1623864600000|2021-06-16 17:30:00||96.79||96.84||96.84||96.79|100
1623864900000|2021-06-16 17:35:00|96.87|96.79|96.92|96.84|96.92|96.84|96.87|96.74|119
1623865200000|2021-06-16 17:40:00|96.87|96.79|96.87|96.74|96.92|96.79|96.87|96.74|0
1623865500000|2021-06-16 17:45:00|96.82||96.82||96.87||96.82||0
1623865800000|2021-06-16 17:50:00|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.74|30
1623866100000|2021-06-16 17:55:00|96.92|96.84|97.07|96.79|97.07|96.89|96.92|96.79|192
1623866400000|2021-06-16 18:00:00|96.97|96.74|97.62|97.49|97.77|97.64|96.97|96.74|3094
1623866700000|2021-06-16 18:05:00|97.57|97.54|97.92|97.84|98.02|97.94|97.57|97.49|3193
1623867000000|2021-06-16 18:10:00|97.97|97.79|98.12|97.99|98.22|98.14|97.97|97.79|639
1623867300000|2021-06-16 18:15:00|98.07|98.04|98.12|98.04|98.12|98.04|98.07|97.99|1042
1623867600000|2021-06-16 18:20:00|98.17|97.99|98.22|98.09|98.27|98.19|98.17|97.99|1064
1623867900000|2021-06-16 18:25:00|98.27|98.14|98.27|98.14|98.32|98.24|98.22|98.14|814
1623868200000|2021-06-16 18:30:00|98.22|98.09|98.17|98.04|98.32|98.24|98.12|98.04|2262
1623868500000|2021-06-16 18:35:00|98.22|98.09|98.32|98.19|98.32|98.24|98.12|98.04|101
1623868800000|2021-06-16 18:40:00|98.27|98.24|98.22|98.09|98.32|98.24|98.22|98.09|465
1623869100000|2021-06-16 18:45:00|98.17|98.14|98.07|97.94|98.32|98.19|98.07|97.94|2101
1623869400000|2021-06-16 18:50:00|98.12|97.99|98.07|97.99|98.12|98.04|98.02|97.94|406
1623869700000|2021-06-16 18:55:00|98.12|97.94|98.17|98.04|98.17|98.09|98.07|97.94|365
1623870000000|2021-06-16 19:00:00|98.12|98.09|98.17|98.09|98.22|98.09|98.12|98.04|151
1623870300000|2021-06-16 19:05:00|98.22|98.14|98.32|98.19|98.32|98.24|98.17|98.09|798
1623870600000|2021-06-16 19:10:00|98.27|98.24|98.32|98.24|98.32|98.24|98.27|98.19|67
1623870900000|2021-06-16 19:15:00|98.37|98.19|98.67|98.54|98.67|98.54|98.37|98.19|1336
1623871200000|2021-06-16 19:20:00|98.72|98.59|98.67|98.54|98.72|98.64|98.62|98.54|197
1623871500000|2021-06-16 19:25:00|98.62|98.59|98.52|98.44|98.72|98.59|98.52|98.44|54
1623871800000|2021-06-16 19:30:00|98.62|98.49|98.52|98.39|98.62|98.49|98.47|98.39|66
1623872100000|2021-06-16 19:35:00|98.47|98.44|98.57|98.44|98.57|98.44|98.47|98.34|72
1623872400000|2021-06-16 19:40:00|98.62|98.49|98.52|98.44|98.62|98.54|98.47|98.34|110
1623872700000|2021-06-16 19:45:00|98.47|98.39|98.32|98.24|98.52|98.39|98.32|98.24|914
1623873000000|2021-06-16 19:50:00|98.37|98.19|98.32|98.19|98.37|98.19|98.27|98.19|161
1623873300000|2021-06-16 19:55:00|98.22|98.14|98.32|98.19|98.37|98.29|98.22|98.14|2800
1623888900000|2021-06-17 00:15:00|99.24|96.77|99.84|96.82|99.84|96.92|98.44|96.72|51
1623889200000|2021-06-17 00:20:00|98.44|96.87|98.39|96.62|98.44|96.97|98.39|96.62|0
1623889500000|2021-06-17 00:25:00|98.29|96.67|98.14|96.67|98.29|96.67|98.14|96.52|0
1623889800000|2021-06-17 00:30:00|98.09|96.62|98.04|96.82|98.09|96.92|98.04|96.57|0
1623890100000|2021-06-17 00:35:00|97.99|96.77|97.99|96.87|97.99|96.87|97.99|96.77|0
1623890400000|2021-06-17 00:40:00|97.94|96.82|97.89|96.67|97.94|96.82|97.89|96.67|0
1623890700000|2021-06-17 00:45:00||96.62||96.77||96.77||96.57|0
1623891000000|2021-06-17 00:50:00||96.72||96.82||96.87||96.67|0
1623891300000|2021-06-17 00:55:00|98.39|96.87|98.09|96.72|98.39|96.92|97.89|96.67|0
1623891600000|2021-06-17 01:00:00|98.04|96.67|98.04|96.77|98.04|96.87|98.04|96.67|0
1623891900000|2021-06-17 01:05:00|97.99|96.72|97.94|96.72|98.04|96.77|97.94|96.67|0
1623892200000|2021-06-17 01:10:00||96.67||96.77||96.77||96.67|0
1623892500000|2021-06-17 01:15:00||96.72||96.72||96.77||96.67|0
1623892800000|2021-06-17 01:20:00|98.39|96.77|98.19|96.72|98.39|96.82|98.19|96.67|0
1623893100000|2021-06-17 01:25:00||96.77||96.77||96.77||96.72|0
1623893400000|2021-06-17 01:30:00|98.24|96.82|98.19|96.87|98.24|96.92|98.19|96.77|0
1623893700000|2021-06-17 01:35:00||96.77||96.82||96.87||96.77|255
1623894000000|2021-06-17 01:40:00|98.14|96.77|98.09|96.67|98.14|96.82|98.09|96.67|1165
1623894300000|2021-06-17 01:45:00|98.04|96.62|98.04|96.67|98.04|96.77|98.04|96.62|0
1623894600000|2021-06-17 01:50:00||96.62||96.67||96.72||96.57|0
1623894900000|2021-06-17 01:55:00||96.72||96.72||96.77||96.67|0
1623895200000|2021-06-17 02:00:00||96.67||96.67||96.77||96.67|0
1623895500000|2021-06-17 02:05:00||96.62||96.72||96.77||96.62|0
1623895800000|2021-06-17 02:10:00||96.77||96.62||96.77||96.62|0
1623896100000|2021-06-17 02:15:00||96.67||96.62||96.67||96.57|1380
1623896400000|2021-06-17 02:20:00|98.54|96.67|98.34|96.67|98.54|96.77|98.34|96.62|0
1623896700000|2021-06-17 02:25:00||96.57||96.67||96.67||96.57|0
1623897000000|2021-06-17 02:30:00||96.62||96.57||96.67||96.57|0
1623897300000|2021-06-17 02:35:00||96.67||96.62||96.67||96.57|0
1623897600000|2021-06-17 02:40:00|98.29|96.57|98.24|96.67|98.29|96.67|98.24|96.57|0
1623897900000|2021-06-17 02:45:00||96.62||96.67||96.67||96.57|0
1623898200000|2021-06-17 02:50:00||96.62||96.62||96.67||96.57|0
1623898800000|2021-06-17 03:00:00||96.67||96.62||96.67||96.57|0
1623899100000|2021-06-17 03:05:00||96.67||96.67||96.77||96.62|0
1623899400000|2021-06-17 03:10:00|98.19|96.72|98.14|96.77|98.19|96.82|98.14|96.67|0
1623900000000|2021-06-17 03:20:00|98.19|96.87|98.09|96.82|98.19|96.87|98.09|96.77|0
1623900300000|2021-06-17 03:25:00|98.54|96.77|98.39|96.82|98.54|96.82|98.39|96.77|0
1623900600000|2021-06-17 03:30:00|98.34|96.77|98.34|96.87|98.34|96.87|98.34|96.77|0
1623900900000|2021-06-17 03:35:00||96.77||96.82||96.87||96.77|0
1623901200000|2021-06-17 03:40:00|98.29||98.24||98.29||98.24||0
1623901500000|2021-06-17 03:45:00|98.19|96.87|98.19|96.92|98.19|96.92|98.14|96.87|0
1623901800000|2021-06-17 03:50:00|98.14|96.87|98.19|96.87|98.19|96.97|98.14|96.87|0
1623902100000|2021-06-17 03:55:00|98.14|96.92|98.14|96.87|98.14|96.92|98.14|96.87|0
1623902400000|2021-06-17 04:00:00|98.19|96.92|98.19|96.97|98.19|96.97|98.19|96.92|0
1623902700000|2021-06-17 04:05:00|98.14||98.19||98.19||98.14||0
1623903000000|2021-06-17 04:10:00|98.14||98.09||98.19||98.09||0
1623903300000|2021-06-17 04:15:00|98.34|97.02|98.14|97.02|98.34|97.02|98.09|97.02|0
1623904200000|2021-06-17 04:30:00|98.34||98.19||98.34||98.19||0
1623904500000|2021-06-17 04:35:00|98.14||98.09||98.14||98.09||0
1623905100000|2021-06-17 04:45:00||97.07||97.07||97.07||97.07|0
1623905400000|2021-06-17 04:50:00||97.17||97.17||97.17||97.17|0
1623908400000|2021-06-17 05:40:00|98.44|97.22|98.19|97.22|98.44|97.22|98.19|97.22|0
1623909000000|2021-06-17 05:50:00|98.14|97.27|98.04|97.52|98.19|97.97|98.04|97.27|10
1623909300000|2021-06-17 05:55:00|98.09|97.57|98.09|97.22|98.09|97.57|98.04|97.22|0
1623909600000|2021-06-17 06:00:00|98.14|97.37|97.92|97.79|98.19|97.89|97.87|97.37|323
1623909900000|2021-06-17 06:05:00|97.87|97.74|97.92|97.79|97.92|97.79|97.87|97.74|25
1623910200000|2021-06-17 06:10:00|97.87|97.84|98.02|97.89|98.07|97.89|97.87|97.79|33
1623910500000|2021-06-17 06:15:00|98.07|97.94|98.07|97.99|98.12|97.99|98.02|97.94|154
1623910800000|2021-06-17 06:20:00|98.12|98.04|98.12|98.04|98.17|98.09|98.07|97.99|157
1623911100000|2021-06-17 06:25:00|98.17|98.09|98.22|98.09|98.22|98.09|98.12|98.04|267
1623911400000|2021-06-17 06:30:00|98.17|98.04|98.27|98.14|98.27|98.14|98.17|98.04|230
1623911700000|2021-06-17 06:35:00|98.32|98.24|98.17|98.09|98.32|98.24|98.17|98.09|545
1623912000000|2021-06-17 06:40:00|98.22|98.04|98.12|98.04|98.22|98.04|98.12|98.04|134
1623912300000|2021-06-17 06:45:00|98.07|97.99|98.02|97.94|98.07|97.99|98.02|97.94|37
1623912600000|2021-06-17 06:50:00|98.07|97.89|97.97|97.89|98.07|97.89|97.97|97.89|226
1623912900000|2021-06-17 06:55:00|98.02|97.84|98.02|97.94|98.02|97.94|98.02|97.84|61
1623913200000|2021-06-17 07:00:00|97.97|97.89|98.32|98.24|98.47|98.39|97.97|97.89|4524
1623913500000|2021-06-17 07:05:00|98.37|98.19|98.42|98.34|98.52|98.39|98.27|98.19|3406
1623913800000|2021-06-17 07:10:00|98.37|98.29|98.67|98.54|98.72|98.64|98.32|98.24|2906
1623914100000|2021-06-17 07:15:00|98.62|98.59|98.77|98.69|98.77|98.69|98.47|98.39|2162
1623914400000|2021-06-17 07:20:00|98.82|98.74|99.07|98.99|99.07|98.99|98.72|98.64|2770
1623914700000|2021-06-17 07:25:00|99.12|99.04|99.07|98.99|99.12|99.04|99.02|98.94|2571
1623915000000|2021-06-17 07:30:00|99.12|99.04|99.32|99.19|99.32|99.19|98.97|98.89|4034
1623915300000|2021-06-17 07:35:00|99.27|99.24|99.32|99.24|99.42|99.34|99.22|99.14|1440
1623915600000|2021-06-17 07:40:00|99.27|99.19|99.12|99.04|99.27|99.19|99.12|99.04|15606
1623915900000|2021-06-17 07:45:00|99.17|98.99|99.32|99.24|99.37|99.29|99.17|98.99|3605
1623916200000|2021-06-17 07:50:00|99.37|99.29|99.32|99.19|99.42|99.34|99.22|99.14|21865
1623916500000|2021-06-17 07:55:00|99.27|99.24|99.27|99.19|99.37|99.29|99.27|99.14|3551
1623916800000|2021-06-17 08:00:00|99.32|99.24|99.52|99.44|99.57|99.49|99.27|99.19|3151
1623917100000|2021-06-17 08:05:00|99.57|99.49|99.37|99.24|99.57|99.49|99.27|99.19|27900
1623917400000|2021-06-17 08:10:00|99.32|99.29|99.52|99.44|99.57|99.49|99.32|99.24|349
1623917700000|2021-06-17 08:15:00|99.57|99.49|99.42|99.34|99.57|99.49|99.37|99.29|6904
1623918000000|2021-06-17 08:20:00|99.47|99.39|99.52|99.44|99.57|99.49|99.42|99.34|1845
1623918300000|2021-06-17 08:25:00|99.57|99.49|99.52|99.44|99.57|99.49|99.47|99.39|1527
1623918600000|2021-06-17 08:30:00|99.57|99.49|99.77|99.69|99.82|99.74|99.52|99.44|2412
1623918900000|2021-06-17 08:35:00|99.72|99.64|99.32|99.24|99.77|99.64|99.32|99.24|12863
1623919200000|2021-06-17 08:40:00|99.37|99.19|99.42|99.34|99.47|99.39|99.22|99.14|1662
1623919500000|2021-06-17 08:45:00|99.47|99.39|99.42|99.34|99.52|99.44|99.42|99.34|10614
1623919800000|2021-06-17 08:50:00|99.37|99.29|99.37|99.29|99.42|99.34|99.32|99.24|742
1623920100000|2021-06-17 08:55:00|99.32|99.24|99.52|99.44|99.52|99.44|99.32|99.24|795
1623920400000|2021-06-17 09:00:00|99.57|99.39|99.72|99.64|99.72|99.64|99.52|99.39|1359
1623920700000|2021-06-17 09:05:00|99.67|99.59|99.72|99.64|99.72|99.64|99.62|99.49|515
1623921000000|2021-06-17 09:10:00|99.67|99.59|99.67|99.59|99.72|99.64|99.62|99.49|1273
1623921300000|2021-06-17 09:15:00|99.72|99.64|99.92|99.84|99.92|99.84|99.67|99.59|2673
1623921600000|2021-06-17 09:20:00|99.87|99.79|99.82|99.74|99.87|99.79|99.82|99.74|651
1623921900000|2021-06-17 09:25:00|99.87|99.79|99.72|99.64|99.87|99.79|99.67|99.59|17361
1623922200000|2021-06-17 09:30:00|99.77|99.69|99.72|99.64|99.82|99.69|99.67|99.59|25936
1623922500000|2021-06-17 09:35:00|99.77|99.69|99.67|99.59|99.77|99.69|99.67|99.59|386
1623922800000|2021-06-17 09:40:00|99.62|99.54|99.67|99.59|99.72|99.64|99.62|99.54|866
1623923100000|2021-06-17 09:45:00|99.62|99.54|99.62|99.54|99.72|99.64|99.62|99.54|464
1623923400000|2021-06-17 09:50:00|99.67|99.59|99.62|99.54|99.67|99.59|99.62|99.54|1622
1623923700000|2021-06-17 09:55:00|99.67|99.59|99.57|99.49|99.67|99.59|99.52|99.39|7504
1623924000000|2021-06-17 10:00:00|99.62|99.44|99.57|99.44|99.62|99.49|99.52|99.44|502
1623924300000|2021-06-17 10:05:00|99.52|99.49|99.42|99.34|99.57|99.49|99.42|99.34|13578
1623924600000|2021-06-17 10:10:00|99.47|99.39|99.37|99.29|99.47|99.39|99.37|99.29|32002
1623924900000|2021-06-17 10:15:00|99.42|99.34|99.47|99.39|99.47|99.39|99.37|99.29|359
1623925200000|2021-06-17 10:20:00|99.42|99.34|99.52|99.44|99.57|99.44|99.42|99.34|14044
1623925500000|2021-06-17 10:25:00|99.57|99.49|99.67|99.59|99.67|99.59|99.52|99.49|870
1623925800000|2021-06-17 10:30:00|99.62|99.54|99.57|99.49|99.67|99.59|99.57|99.49|663
1623926100000|2021-06-17 10:35:00|99.62|99.54|99.47|99.39|99.62|99.54|99.47|99.39|951
1623926400000|2021-06-17 10:40:00|99.52|99.44|99.52|99.44|99.57|99.49|99.47|99.44|1443
1623926700000|2021-06-17 10:45:00|99.57|99.49|99.52|99.39|99.57|99.49|99.47|99.39|778
1623927000000|2021-06-17 10:50:00|99.47|99.44|99.37|99.29|99.52|99.44|99.37|99.29|7493
1623927300000|2021-06-17 10:55:00|99.42|99.34|99.37|99.29|99.42|99.34|99.37|99.29|2650
1623927600000|2021-06-17 11:00:00|99.32|99.24|99.27|99.19|99.37|99.29|99.22|99.14|3056
1623927900000|2021-06-17 11:05:00|99.32|99.24|99.42|99.29|99.42|99.34|99.32|99.24|16035
1623928200000|2021-06-17 11:10:00|99.37|99.34|99.37|99.29|99.42|99.34|99.37|99.29|178
1623928500000|2021-06-17 11:15:00|99.42|99.34|99.32|99.24|99.42|99.34|99.27|99.19|320
1623928800000|2021-06-17 11:20:00|99.27|99.19|99.32|99.24|99.37|99.29|99.27|99.19|644
1623929100000|2021-06-17 11:25:00|99.37|99.29|99.47|99.39|99.47|99.39|99.37|99.24|2785
1623929400000|2021-06-17 11:30:00|99.42|99.34|99.52|99.44|99.52|99.44|99.42|99.34|641
1623929700000|2021-06-17 11:35:00|99.47|99.39|99.47|99.39|99.52|99.44|99.47|99.39|4378
1623930000000|2021-06-17 11:40:00|99.52||99.47||99.52||99.47||2705
1623930300000|2021-06-17 11:45:00|99.42|99.34|99.47|99.39|99.47|99.39|99.42|99.34|2500
1623930600000|2021-06-17 11:50:00|99.42|99.34|99.42|99.34|99.47|99.34|99.37|99.29|2434
1623930900000|2021-06-17 11:55:00|99.37|99.29|99.37|99.29|99.42|99.34|99.37|99.29|4191
1623931200000|2021-06-17 12:00:00|99.42|99.34|99.42|99.34|99.47|99.34|99.37|99.29|137
1623931500000|2021-06-17 12:05:00|99.47|99.39|99.47|99.39|99.47|99.39|99.42|99.39|173
1623931800000|2021-06-17 12:10:00|99.52|99.44|99.52|99.44|99.57|99.49|99.47|99.39|1257
1623932100000|2021-06-17 12:15:00|99.57|99.49|99.47|99.39|99.57|99.49|99.47|99.39|621
1623932400000|2021-06-17 12:20:00|99.52|99.44|99.47|99.34|99.52|99.44|99.42|99.34|692
1623932700000|2021-06-17 12:25:00|99.42|99.39|99.42|99.29|99.42|99.39|99.37|99.29|977
1623933000000|2021-06-17 12:30:00|99.37|99.34|99.27|99.19|99.42|99.34|99.27|99.19|1015
1623933300000|2021-06-17 12:35:00|99.32|99.24|99.22|99.14|99.32|99.24|99.22|99.14|5455
1623933600000|2021-06-17 12:40:00|99.27|99.19|99.27|99.14|99.32|99.24|99.17|99.09|3944
1623933900000|2021-06-17 12:45:00|99.32|99.19|99.32|99.24|99.37|99.29|99.27|99.14|671
1623934200000|2021-06-17 12:50:00|99.27|99.19|99.27|99.19|99.32|99.24|99.27|99.19|652
1623934500000|2021-06-17 12:55:00|99.32|99.14|99.27|99.19|99.32|99.19|99.12|99.04|1470
1623934800000|2021-06-17 13:00:00|99.22|99.14|99.32|99.24|99.37|99.29|99.17|99.09|947
1623935100000|2021-06-17 13:05:00|99.37|99.19|99.32|99.24|99.37|99.29|99.27|99.19|534
1623935400000|2021-06-17 13:10:00|99.27|99.19|99.32|99.19|99.37|99.29|99.27|99.19|1111
1623935700000|2021-06-17 13:15:00|99.27|99.14|99.27|99.19|99.32|99.19|99.22|99.14|395
1623936000000|2021-06-17 13:20:00|99.32|99.24|99.27|99.14|99.32|99.24|99.22|99.14|1257
1623936300000|2021-06-17 13:25:00|99.22|99.19|99.22|99.14|99.27|99.19|99.22|99.14|399
1623936600000|2021-06-17 13:30:00|99.27|99.19|99.17|99.04|99.32|99.24|99.12|98.99|3289
1623936900000|2021-06-17 13:35:00|99.12|99.09|99.22|99.14|99.22|99.14|99.12|98.99|3224
1623937200000|2021-06-17 13:40:00|99.17|99.09|98.92|98.84|99.22|99.09|98.87|98.79|1898
1623937500000|2021-06-17 13:45:00|98.87|98.79|98.82|98.69|98.97|98.89|98.82|98.69|5052
1623937800000|2021-06-17 13:50:00|98.77|98.74|98.97|98.89|98.97|98.89|98.77|98.69|3052
1623938100000|2021-06-17 13:55:00|98.92|98.84|98.97|98.89|99.02|98.94|98.92|98.84|6068
1623938400000|2021-06-17 14:00:00|99.02|98.94|98.82|98.74|99.07|98.99|98.82|98.69|1288
1623938700000|2021-06-17 14:05:00|98.87|98.79|98.67|98.59|98.87|98.79|98.67|98.59|2343
1623939000000|2021-06-17 14:10:00|98.72|98.64|98.52|98.44|98.72|98.64|98.52|98.44|5398
1623939300000|2021-06-17 14:15:00|98.62|98.54|98.52|98.44|98.62|98.54|98.52|98.39|16168
1623939600000|2021-06-17 14:20:00|98.57|98.49|98.42|98.34|98.57|98.49|98.42|98.29|4641
1623939900000|2021-06-17 14:25:00|98.37|98.29|98.22|98.14|98.47|98.39|98.17|98.09|5577
1623940200000|2021-06-17 14:30:00|98.27|98.09|97.87|97.79|98.27|98.19|97.87|97.79|14382
1623940500000|2021-06-17 14:35:00|97.82|97.74|98.02|97.94|98.12|98.04|97.82|97.74|3246
1623940800000|2021-06-17 14:40:00|98.07|97.99|98.12|98.04|98.32|98.24|98.07|97.94|4437
1623941100000|2021-06-17 14:45:00|98.17|98.09|98.02|97.94|98.17|98.09|98.02|97.89|2306
1623941400000|2021-06-17 14:50:00|97.97|97.89|97.77|97.69|98.02|97.94|97.77|97.69|12766
1623941700000|2021-06-17 14:55:00|97.82|97.74|97.87|97.79|97.87|97.79|97.72|97.64|8207
1623942000000|2021-06-17 15:00:00|97.82|97.74|97.77|97.69|97.87|97.79|97.77|97.69|3421
1623942300000|2021-06-17 15:05:00|97.67|97.59|97.67|97.59|97.77|97.69|97.67|97.59|2319
1623942600000|2021-06-17 15:10:00|97.72|97.64|97.37|97.29|97.72|97.64|97.37|97.29|7824
1623942900000|2021-06-17 15:15:00|97.42|97.34|97.57|97.49|97.57|97.49|97.32|97.24|7767
1623943200000|2021-06-17 15:20:00|97.62|97.54|97.47|97.39|97.62|97.54|97.47|97.39|2218
1623943500000|2021-06-17 15:25:00|97.42|97.34|97.47|97.34|97.52|97.44|97.37|97.29|7698
1623943800000|2021-06-17 15:30:00|97.52|97.44|97.37|97.29|97.57|97.49|97.27|97.19|13761
1623944100000|2021-06-17 15:35:00|97.42|97.34|97.52|97.44|97.52|97.44|97.37|97.29|2847
1623944400000|2021-06-17 15:40:00|97.47|97.39|97.37|97.29|97.52|97.39|97.32|97.24|3058
1623944700000|2021-06-17 15:45:00|97.32|97.24|97.42|97.34|97.47|97.34|97.32|97.24|1836
1623945000000|2021-06-17 15:50:00|97.37|97.29|97.12|97.04|97.37|97.29|97.12|97.04|1072
1623945300000|2021-06-17 15:55:00|97.07|96.99|96.87|96.79|97.07|97.04|96.87|96.79|3336
1623945600000|2021-06-17 16:00:00|96.92|96.84|96.97|96.89|97.02|96.89|96.87|96.84|1276
1623945900000|2021-06-17 16:05:00|96.92|96.84|97.02|96.89|97.02|96.89|96.87|96.79|389
1623946200000|2021-06-17 16:10:00|96.97|96.94|97.02|96.94|97.07|96.99|96.97|96.89|656
1623946500000|2021-06-17 16:15:00|96.97|96.89|96.82|96.74|96.97|96.89|96.82|96.74|300
1623946800000|2021-06-17 16:20:00|96.77|96.69|96.72|96.64|96.77|96.69|96.72|96.64|409
1623947100000|2021-06-17 16:25:00|96.77|96.69|96.67|96.59|96.82|96.69|96.62|96.54|1442
1623947400000|2021-06-17 16:30:00|96.62|96.54|96.67|96.59|96.72|96.59|96.57|96.49|885
1623947700000|2021-06-17 16:35:00|96.72|96.64|96.82|96.74|96.87|96.79|96.67|96.59|1184
1623948000000|2021-06-17 16:40:00|96.77|96.69|96.72|96.64|96.77|96.69|96.72|96.64|485
1623948300000|2021-06-17 16:45:00|96.67|96.59|96.77|96.69|96.82|96.69|96.67|96.59|634
1623948600000|2021-06-17 16:50:00|96.72|96.64|96.77|96.69|96.77|96.69|96.72|96.64|522
1623948900000|2021-06-17 16:55:00|96.72|96.64|96.87|96.79|96.87|96.79|96.72|96.64|1092
1623949200000|2021-06-17 17:00:00|96.92|96.84|96.92|96.84|96.97|96.84|96.87|96.79|471
1623949500000|2021-06-17 17:05:00|||||||||396
1623949800000|2021-06-17 17:10:00|96.97|96.89|97.02|96.94|97.07|96.99|96.97|96.89|127
1623950100000|2021-06-17 17:15:00|97.07|96.99|97.12|97.04|97.12|97.04|97.07|96.99|380
1623950400000|2021-06-17 17:20:00|97.22|97.09|97.17|97.09|97.22|97.14|97.12|97.04|399
1623950700000|2021-06-17 17:25:00|97.22|97.14|97.22|97.14|97.27|97.19|97.17|97.09|265
1623951000000|2021-06-17 17:30:00|97.17|97.09|97.22|97.14|97.22|97.14|97.12|97.04|349
1623951300000|2021-06-17 17:35:00|97.27|97.19|97.12|97.04|97.32|97.24|97.12|96.99|734
1623951600000|2021-06-17 17:40:00|97.07|96.99|97.17|97.09|97.17|97.09|97.07|96.99|316
1623951900000|2021-06-17 17:45:00|97.22|97.14|97.12|97.04|97.27|97.19|97.12|97.04|376
1623952200000|2021-06-17 17:50:00|97.07|96.99|96.97|96.89|97.07|96.99|96.97|96.89|196
1623952500000|2021-06-17 17:55:00|96.92|96.84|96.97|96.89|96.97|96.89|96.92|96.84|233
1623952800000|2021-06-17 18:00:00|||||||||2
1623953100000|2021-06-17 18:05:00|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|6
1623953400000|2021-06-17 18:10:00|97.02||97.02||97.02||97.02||5
1623953700000|2021-06-17 18:15:00||96.94||96.94||96.94||96.94|0
1623954000000|2021-06-17 18:20:00|||||||||3
1623954600000|2021-06-17 18:30:00|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|29
1623954900000|2021-06-17 18:35:00|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|33
1623955200000|2021-06-17 18:40:00|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.84|3
1623955500000|2021-06-17 18:45:00|96.92|96.84|96.92|96.84|96.97|96.89|96.92|96.84|29
1623955800000|2021-06-17 18:50:00|||||||||4
1623956400000|2021-06-17 19:00:00|96.97||96.92||96.97||96.92||3
1623956700000|2021-06-17 19:05:00|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|1
1623957000000|2021-06-17 19:10:00|||||||||71
1623957600000|2021-06-17 19:20:00|97.02||97.02||97.02||97.02||4
1623957900000|2021-06-17 19:25:00|96.97||97.02||97.07||96.97||12
1623958200000|2021-06-17 19:30:00|97.07||97.07||97.07||97.02||6
1623958500000|2021-06-17 19:35:00|97.02|96.94|97.12|96.99|97.12|96.99|97.02|96.94|229
1623958800000|2021-06-17 19:40:00|97.07|97.09|97.12|97.04|97.22|97.09|97.07|97.04|102
1623959100000|2021-06-17 19:45:00|97.17|96.99|97.02|96.89|97.17|97.09|96.92|96.84|375
1623959400000|2021-06-17 19:50:00|97.07|96.84|97.17|97.04|97.17|97.04|96.87|96.74|641
1623959700000|2021-06-17 19:55:00|97.12|97.09|97.07|96.84|97.12|97.09|96.87|96.79|691
1623996000000|2021-06-18 06:00:00|97.22|96.99|97.22|96.99|97.22|96.99|97.22|96.99|2
1623996300000|2021-06-18 06:05:00|97.17|96.94|97.02|96.94|97.17|96.94|96.97|96.89|51
1623996600000|2021-06-18 06:10:00|96.97|96.89|97.02|96.94|97.02|96.94|96.97|96.89|0
1623996900000|2021-06-18 06:15:00|97.07|96.89|97.07|96.99|97.07|96.99|97.02|96.89|0
1623997200000|2021-06-18 06:20:00|97.12|97.04|97.17|97.09|97.17|97.09|97.07|96.99|30
1623997500000|2021-06-18 06:25:00|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.09|16
1623997800000|2021-06-18 06:30:00|97.27|97.09|97.12|97.04|97.27|97.09|97.07|96.99|57
1623998100000|2021-06-18 06:35:00|97.17|96.99|97.12|96.99|97.17|97.04|97.12|96.99|60
1623998400000|2021-06-18 06:40:00|97.07|96.94|97.02|96.89|97.07|96.94|96.97|96.84|875
1623998700000|2021-06-18 06:45:00|96.97|96.94|97.07|96.99|97.07|96.99|96.97|96.89|119
1623999000000|2021-06-18 06:50:00|97.02|96.94|96.97|96.89|97.07|96.94|96.92|96.84|764
1623999300000|2021-06-18 06:55:00|96.92|96.84|96.72|96.64|96.97|96.84|96.67|96.59|337
1623999600000|2021-06-18 07:00:00|96.67|96.59|97.02|96.94|97.02|96.94|96.57|96.49|9386
1623999900000|2021-06-18 07:05:00|96.97|96.89|97.27|97.19|97.32|97.24|96.97|96.89|8055
1624000200000|2021-06-18 07:10:00|97.22|97.14|96.72|96.64|97.32|97.19|96.72|96.64|6671
1624000500000|2021-06-18 07:15:00|96.67|96.59|96.57|96.49|96.67|96.59|96.42|96.34|3389
1624000800000|2021-06-18 07:20:00|96.52|96.44|96.67|96.59|96.82|96.74|96.52|96.44|3857
1624001100000|2021-06-18 07:25:00|96.72|96.54|96.32|96.24|96.72|96.59|96.27|96.19|6982
1624001400000|2021-06-18 07:30:00|96.27|96.19|96.22|96.14|96.27|96.19|96.17|96.04|4097
1624001700000|2021-06-18 07:35:00|96.27|96.19|96.37|96.29|96.52|96.44|96.27|96.14|1608
1624002000000|2021-06-18 07:40:00|96.42|96.24|96.37|96.29|96.47|96.39|96.32|96.24|1099
1624002300000|2021-06-18 07:45:00|96.32|96.24|96.27|96.19|96.37|96.24|96.17|96.09|2217
1624002600000|2021-06-18 07:50:00|96.22|96.14|96.22|96.14|96.27|96.19|96.12|96.04|1420
1624002900000|2021-06-18 07:55:00|96.27|96.19|96.27|96.19|96.27|96.19|96.22|96.14|778
1624003200000|2021-06-18 08:00:00|96.22|96.14|96.07|95.99|96.27|96.19|96.07|95.99|2260
1624003500000|2021-06-18 08:05:00|96.02|95.94|96.07|95.99|96.12|96.04|95.97|95.89|1832
1624003800000|2021-06-18 08:10:00|96.02|95.94|95.92|95.84|96.07|95.99|95.92|95.84|3466
1624004100000|2021-06-18 08:15:00|95.87|95.79|95.87|95.79|95.92|95.84|95.87|95.79|2303
1624004400000|2021-06-18 08:20:00|95.82|95.74|95.97|95.89|95.97|95.89|95.82|95.74|2417
1624004700000|2021-06-18 08:25:00|95.92|95.84|95.87|95.79|95.92|95.84|95.82|95.74|2750
1624005000000|2021-06-18 08:30:00|95.82|95.74|96.02|95.94|96.02|95.94|95.82|95.74|1775
1624005300000|2021-06-18 08:35:00|95.97|95.89|96.02|95.94|96.12|95.99|95.97|95.89|648
1624005600000|2021-06-18 08:40:00|96.07|95.99|96.02|95.94|96.22|96.09|96.02|95.94|4226
1624005900000|2021-06-18 08:45:00|95.97|95.89|96.12|96.04|96.12|96.04|95.97|95.89|2482
1624006200000|2021-06-18 08:50:00|96.17|96.09|96.12|96.04|96.27|96.19|96.07|95.99|2769
1624006500000|2021-06-18 08:55:00|96.17|96.09|96.12|96.04|96.17|96.09|96.07|95.99|6868
1624006800000|2021-06-18 09:00:00|96.17|96.09|96.12|95.99|96.17|96.09|96.07|95.99|1360
1624007100000|2021-06-18 09:05:00|96.07|96.04|96.17|96.09|96.17|96.09|96.07|96.04|3080
1624007400000|2021-06-18 09:10:00|96.12|96.04|96.17|96.09|96.22|96.09|96.07|95.99|1544
1624007700000|2021-06-18 09:15:00|96.22|96.04|96.22|96.14|96.27|96.19|96.22|96.04|1528
1624008000000|2021-06-18 09:20:00|96.27|96.19|96.22|96.14|96.27|96.19|96.22|96.09|1144
1624008300000|2021-06-18 09:25:00|96.27|96.19|96.22|96.14|96.32|96.24|96.17|96.09|2677
1624008600000|2021-06-18 09:30:00|96.17|96.09|96.22|96.14|96.22|96.14|96.07|95.99|1946
1624008900000|2021-06-18 09:35:00|96.17|96.09|96.37|96.29|96.42|96.34|96.17|96.09|3307
1624009200000|2021-06-18 09:40:00|96.42|96.34|96.42|96.34|96.47|96.39|96.32|96.24|6783
1624009500000|2021-06-18 09:45:00|96.37|96.29|96.37|96.29|96.47|96.39|96.37|96.24|1424
1624009800000|2021-06-18 09:50:00|||||||||17948
1624010100000|2021-06-18 09:55:00|||||||||10987
1624010400000|2021-06-18 10:00:00|||||||||7477
1624010700000|2021-06-18 10:05:00|||||||||2629
1624011000000|2021-06-18 10:10:00|||||||||5532
1624011300000|2021-06-18 10:15:00|||||||||3129
1624011600000|2021-06-18 10:20:00|||||||||2394
1624011900000|2021-06-18 10:25:00|||||||||2284
1624012200000|2021-06-18 10:30:00|||||||||3734
1624012500000|2021-06-18 10:35:00|||||||||2949
1624012800000|2021-06-18 10:40:00|||||||||1431
1624013100000|2021-06-18 10:45:00|||||||||1334
1624013400000|2021-06-18 10:50:00|||||||||5364
1624013700000|2021-06-18 10:55:00|||||||||5581
1624014000000|2021-06-18 11:00:00|||||||||5000
1624014300000|2021-06-18 11:05:00|||||||||10589
1624014600000|2021-06-18 11:10:00|||||||||4108
1624014900000|2021-06-18 11:15:00|||||||||2724
1624015200000|2021-06-18 11:20:00|||||||||2169
1624015500000|2021-06-18 11:25:00|||||||||1179
1624015800000|2021-06-18 11:30:00|||||||||1802
1624016100000|2021-06-18 11:35:00|||||||||5973
1624016400000|2021-06-18 11:40:00|||||||||852
1624016700000|2021-06-18 11:45:00|||||||||3390
1624017000000|2021-06-18 11:50:00|||||||||1485
1624017300000|2021-06-18 11:55:00|||||||||1272
1624017600000|2021-06-18 12:00:00|||||||||2827
1624017900000|2021-06-18 12:05:00|||||||||1437
1624018200000|2021-06-18 12:10:00|||||||||2328
1624018500000|2021-06-18 12:15:00|||||||||4694
1624018800000|2021-06-18 12:20:00|||||||||4513
1624019100000|2021-06-18 12:25:00|||||||||4860
1624019400000|2021-06-18 12:30:00|||||||||5051
1624019700000|2021-06-18 12:35:00|||||||||6303
1624020000000|2021-06-18 12:40:00|||||||||3412
1624020300000|2021-06-18 12:45:00|||||||||8349
1624020600000|2021-06-18 12:50:00|||||||||3844
1624020900000|2021-06-18 12:55:00|||||||||5631
1624021200000|2021-06-18 13:00:00|||||||||2657
1624021500000|2021-06-18 13:05:00|||||||||1261
1624021800000|2021-06-18 13:10:00|||||||||1658
1624022100000|2021-06-18 13:15:00|||||||||3187
1624022400000|2021-06-18 13:20:00|||||||||2783
1624022700000|2021-06-18 13:25:00|||||||||2228
1624023000000|2021-06-18 13:30:00|||||||||14956
1624023300000|2021-06-18 13:35:00|||||||||8437
1624023600000|2021-06-18 13:40:00|||||||||2632
1624023900000|2021-06-18 13:45:00|||||||||2858
1624024200000|2021-06-18 13:50:00|||||||||5020
1624024500000|2021-06-18 13:55:00|||||||||2750
1624024800000|2021-06-18 14:00:00|||||||||5859
1624025100000|2021-06-18 14:05:00|||||||||5007
1624025400000|2021-06-18 14:10:00|||||||||3336
1624025700000|2021-06-18 14:15:00|||||||||2613
1624026000000|2021-06-18 14:20:00|||||||||25490
1624026300000|2021-06-18 14:25:00|||||||||6411
1624026600000|2021-06-18 14:30:00|||||||||3624
1624026900000|2021-06-18 14:35:00|||||||||3640
1624027200000|2021-06-18 14:40:00|||||||||4941
1624027500000|2021-06-18 14:45:00|||||||||5292
1624027800000|2021-06-18 14:50:00|||||||||4449
1624028100000|2021-06-18 14:55:00|||||||||3283
1624028400000|2021-06-18 15:00:00|||||||||3161
1624028700000|2021-06-18 15:05:00|||||||||3061
1624029000000|2021-06-18 15:10:00|||||||||1994
1624029300000|2021-06-18 15:15:00|||||||||3879
1624029600000|2021-06-18 15:20:00|||||||||4426
1624029900000|2021-06-18 15:25:00|||||||||6900
1624030200000|2021-06-18 15:30:00|||||||||19631
1624030500000|2021-06-18 15:35:00|||||||||5897
1624030800000|2021-06-18 15:40:00|||||||||2112
1624031100000|2021-06-18 15:45:00|||||||||2662
1624031400000|2021-06-18 15:50:00|||||||||2252
1624031700000|2021-06-18 15:55:00|||||||||7945
1624032000000|2021-06-18 16:00:00|||||||||3069
1624032300000|2021-06-18 16:05:00|||||||||261
1624032600000|2021-06-18 16:10:00|||||||||79
1624032900000|2021-06-18 16:15:00|||||||||62
1624033200000|2021-06-18 16:20:00|||||||||1004
1624033500000|2021-06-18 16:25:00|||||||||315
1624033800000|2021-06-18 16:30:00|||||||||167
1624034100000|2021-06-18 16:35:00|||||||||24292
1624034400000|2021-06-18 16:40:00|||||||||2483
1624034700000|2021-06-18 16:45:00|||||||||138
1624035000000|2021-06-18 16:50:00|||||||||22465
1624035300000|2021-06-18 16:55:00|||||||||580
1624035600000|2021-06-18 17:00:00|||||||||167
1624035900000|2021-06-18 17:05:00|||||||||185
1624036500000|2021-06-18 17:15:00|||||||||64
1624036800000|2021-06-18 17:20:00|||||||||692
1624037100000|2021-06-18 17:25:00|||||||||93
1624037400000|2021-06-18 17:30:00|||||||||314
1624037700000|2021-06-18 17:35:00|||||||||218
1624038300000|2021-06-18 17:45:00|||||||||86
1624038600000|2021-06-18 17:50:00|||||||||442
1624038900000|2021-06-18 17:55:00|||||||||148
1624039200000|2021-06-18 18:00:00|||||||||483
1624039500000|2021-06-18 18:05:00|||||||||1378
1624039800000|2021-06-18 18:10:00|||||||||222
1624040100000|2021-06-18 18:15:00|||||||||34
1624040400000|2021-06-18 18:20:00|||||||||37
1624041000000|2021-06-18 18:30:00|||||||||21
1624041300000|2021-06-18 18:35:00|||||||||2
1624041600000|2021-06-18 18:40:00|||||||||1
1624041900000|2021-06-18 18:45:00|||||||||1
1624042200000|2021-06-18 18:50:00|||||||||3
1624042500000|2021-06-18 18:55:00|||||||||15
1624042800000|2021-06-18 19:00:00|||||||||140
1624043100000|2021-06-18 19:05:00|||||||||21
1624043400000|2021-06-18 19:10:00|||||||||57
1624043700000|2021-06-18 19:15:00|||||||||74
1624044000000|2021-06-18 19:20:00|||||||||718
1624044300000|2021-06-18 19:25:00|||||||||113
1624044600000|2021-06-18 19:30:00|||||||||17
1624044900000|2021-06-18 19:35:00|||||||||24
1624045200000|2021-06-18 19:40:00|||||||||277
1624045500000|2021-06-18 19:45:00|||||||||367
1624045800000|2021-06-18 19:50:00|||||||||95
1624046100000|2021-06-18 19:55:00|||||||||359
1624243200000|2021-06-21 02:40:00|||||||||21
1624243500000|2021-06-21 02:45:00|||||||||40
1624244100000|2021-06-21 02:55:00|||||||||18
1624244400000|2021-06-21 03:00:00|||||||||50
1624246200000|2021-06-21 03:30:00|||||||||183
1624246500000|2021-06-21 03:35:00|||||||||312
1624254300000|2021-06-21 05:45:00|||||||||3
1624254600000|2021-06-21 05:50:00|||||||||26
1624254900000|2021-06-21 05:55:00|||||||||1
1624255200000|2021-06-21 06:00:00|||||||||256
1624255500000|2021-06-21 06:05:00|||||||||337
1624255800000|2021-06-21 06:10:00|||||||||708
1624256100000|2021-06-21 06:15:00|||||||||243
1624256400000|2021-06-21 06:20:00|||||||||472
1624256700000|2021-06-21 06:25:00|||||||||183
1624257000000|2021-06-21 06:30:00|||||||||119
1624257300000|2021-06-21 06:35:00|||||||||299
1624257600000|2021-06-21 06:40:00|||||||||119
1624257900000|2021-06-21 06:45:00|||||||||502
1624258200000|2021-06-21 06:50:00|||||||||137
1624258500000|2021-06-21 06:55:00|||||||||694
1624258800000|2021-06-21 07:00:00|||||||||4507
1624259100000|2021-06-21 07:05:00|||||||||4732
1624259400000|2021-06-21 07:10:00|||||||||1850
1624259700000|2021-06-21 07:15:00|||||||||6997
1624260000000|2021-06-21 07:20:00|||||||||4507
1624260300000|2021-06-21 07:25:00|||||||||2179
1624260600000|2021-06-21 07:30:00|||||||||5761
1624260900000|2021-06-21 07:35:00|||||||||4021
1624261200000|2021-06-21 07:40:00|||||||||2383
1624261500000|2021-06-21 07:45:00|||||||||441
1624261800000|2021-06-21 07:50:00|||||||||2443
1624262100000|2021-06-21 07:55:00|||||||||931
1624262400000|2021-06-21 08:00:00|||||||||1239
1624262700000|2021-06-21 08:05:00|||||||||4977
1624263000000|2021-06-21 08:10:00|||||||||1401
1624263300000|2021-06-21 08:15:00|||||||||1073
1624263600000|2021-06-21 08:20:00|||||||||624
1624263900000|2021-06-21 08:25:00|||||||||2640
1624264200000|2021-06-21 08:30:00|||||||||1255
1624264500000|2021-06-21 08:35:00|||||||||1093
1624264800000|2021-06-21 08:40:00|||||||||832
1624265100000|2021-06-21 08:45:00|||||||||1072
1624265400000|2021-06-21 08:50:00|||||||||826
1624265700000|2021-06-21 08:55:00|||||||||1292
1624266000000|2021-06-21 09:00:00|||||||||1410
1624266300000|2021-06-21 09:05:00|||||||||1436
1624266600000|2021-06-21 09:10:00|||||||||847
1624266900000|2021-06-21 09:15:00|||||||||4984
1624267200000|2021-06-21 09:20:00|||||||||1245
1624267500000|2021-06-21 09:25:00|||||||||432
1624267800000|2021-06-21 09:30:00|||||||||2683
1624268100000|2021-06-21 09:35:00|||||||||1606
1624268400000|2021-06-21 09:40:00|||||||||2380
1624268700000|2021-06-21 09:45:00|||||||||790
1624269000000|2021-06-21 09:50:00|||||||||4130
1624269300000|2021-06-21 09:55:00|||||||||2986
1624269600000|2021-06-21 10:00:00|||||||||2017
1624269900000|2021-06-21 10:05:00|||||||||3267
1624270200000|2021-06-21 10:10:00|||||||||1626
1624270500000|2021-06-21 10:15:00|||||||||395
1624270800000|2021-06-21 10:20:00|||||||||711
1624271100000|2021-06-21 10:25:00|||||||||1591
1624271400000|2021-06-21 10:30:00|||||||||2264
1624271700000|2021-06-21 10:35:00|||||||||784
1624272000000|2021-06-21 10:40:00|||||||||3263
1624272300000|2021-06-21 10:45:00|||||||||3617
1624272600000|2021-06-21 10:50:00|||||||||3794
1624272900000|2021-06-21 10:55:00|||||||||920
1624273200000|2021-06-21 11:00:00|||||||||812
1624273500000|2021-06-21 11:05:00|||||||||3065
1624273800000|2021-06-21 11:10:00|||||||||2140
1624274100000|2021-06-21 11:15:00|||||||||713
1624274400000|2021-06-21 11:20:00|||||||||2451
1624274700000|2021-06-21 11:25:00|||||||||1124
1624275000000|2021-06-21 11:30:00|||||||||1111
1624275300000|2021-06-21 11:35:00|||||||||1848
1624275600000|2021-06-21 11:40:00|||||||||1076
1624275900000|2021-06-21 11:45:00|||||||||1260
1624276200000|2021-06-21 11:50:00|||||||||1561
1624276500000|2021-06-21 11:55:00|||||||||2591
1624276800000|2021-06-21 12:00:00|||||||||497
1624277100000|2021-06-21 12:05:00|||||||||1382
1624277400000|2021-06-21 12:10:00|||||||||1311
1624277700000|2021-06-21 12:15:00|||||||||10267
1624278000000|2021-06-21 12:20:00|||||||||6340
1624278300000|2021-06-21 12:25:00|||||||||9243
1624278600000|2021-06-21 12:30:00|||||||||9257
1624278900000|2021-06-21 12:35:00|||||||||2521
1624279200000|2021-06-21 12:40:00|||||||||1107
1624279500000|2021-06-21 12:45:00|||||||||2172
1624279800000|2021-06-21 12:50:00|||||||||3772
1624280100000|2021-06-21 12:55:00|||||||||1401
1624280400000|2021-06-21 13:00:00|||||||||1273
1624280700000|2021-06-21 13:05:00|||||||||1397
1624281000000|2021-06-21 13:10:00|||||||||2983
1624281300000|2021-06-21 13:15:00|||||||||2324
1624281600000|2021-06-21 13:20:00|||||||||704
1624281900000|2021-06-21 13:25:00|||||||||1364
1624282200000|2021-06-21 13:30:00|||||||||5667
1624282500000|2021-06-21 13:35:00|||||||||5926
1624282800000|2021-06-21 13:40:00|||||||||2335
1624283100000|2021-06-21 13:45:00|||||||||2606
1624283400000|2021-06-21 13:50:00|||||||||2568
1624283700000|2021-06-21 13:55:00|||||||||3468
1624284000000|2021-06-21 14:00:00|||||||||6236
1624284300000|2021-06-21 14:05:00|||||||||3109
1624284600000|2021-06-21 14:10:00|||||||||1769
1624284900000|2021-06-21 14:15:00|||||||||1238
1624285200000|2021-06-21 14:20:00|||||||||1107
1624285500000|2021-06-21 14:25:00|||||||||2991
1624285800000|2021-06-21 14:30:00|||||||||2035
1624286100000|2021-06-21 14:35:00|||||||||1908
1624286400000|2021-06-21 14:40:00|||||||||2231
1624286700000|2021-06-21 14:45:00|||||||||3236
1624287000000|2021-06-21 14:50:00|||||||||1267
1624287300000|2021-06-21 14:55:00|||||||||669
1624287600000|2021-06-21 15:00:00|||||||||2941
1624287900000|2021-06-21 15:05:00|||||||||2475
1624288200000|2021-06-21 15:10:00|||||||||2925
1624288500000|2021-06-21 15:15:00|||||||||497
1624288800000|2021-06-21 15:20:00|||||||||501
1624289100000|2021-06-21 15:25:00|||||||||1868
1624289400000|2021-06-21 15:30:00|||||||||1731
1624289700000|2021-06-21 15:35:00|||||||||949
1624290000000|2021-06-21 15:40:00|||||||||3243
1624290300000|2021-06-21 15:45:00|||||||||1097
1624290600000|2021-06-21 15:50:00|||||||||719
1624290900000|2021-06-21 15:55:00|||||||||1127
1624291200000|2021-06-21 16:00:00|||||||||265
1624291500000|2021-06-21 16:05:00|||||||||805
1624291800000|2021-06-21 16:10:00|||||||||630
1624292100000|2021-06-21 16:15:00|||||||||67
1624292400000|2021-06-21 16:20:00|||||||||1618
1624292700000|2021-06-21 16:25:00|||||||||63
1624293000000|2021-06-21 16:30:00|||||||||277
1624293300000|2021-06-21 16:35:00|||||||||136
1624294500000|2021-06-21 16:55:00|||||||||30
1624295100000|2021-06-21 17:05:00|||||||||41
1624295400000|2021-06-21 17:10:00|||||||||588
1624295700000|2021-06-21 17:15:00|||||||||260
1624296300000|2021-06-21 17:25:00|||||||||19
1624296600000|2021-06-21 17:30:00|||||||||8
1624296900000|2021-06-21 17:35:00|||||||||34
1624297200000|2021-06-21 17:40:00|||||||||54
1624297500000|2021-06-21 17:45:00|||||||||538
1624297800000|2021-06-21 17:50:00|||||||||66
1624298100000|2021-06-21 17:55:00|||||||||845
1624298400000|2021-06-21 18:00:00|||||||||31
1624298700000|2021-06-21 18:05:00|||||||||541
1624299000000|2021-06-21 18:10:00|||||||||65
1624299300000|2021-06-21 18:15:00|||||||||11
1624299600000|2021-06-21 18:20:00|||||||||5
1624299900000|2021-06-21 18:25:00|||||||||18
1624300500000|2021-06-21 18:35:00|||||||||5
1624300800000|2021-06-21 18:40:00|||||||||3
1624301100000|2021-06-21 18:45:00|||||||||5
1624301700000|2021-06-21 18:55:00|||||||||5
1624302000000|2021-06-21 19:00:00|||||||||6
1624302300000|2021-06-21 19:05:00|||||||||24
1624302600000|2021-06-21 19:10:00|||||||||257
1624302900000|2021-06-21 19:15:00|||||||||178
1624303200000|2021-06-21 19:20:00|||||||||107
1624303500000|2021-06-21 19:25:00|||||||||2
1624303800000|2021-06-21 19:30:00|||||||||19
1624304100000|2021-06-21 19:35:00|||||||||9
1624304400000|2021-06-21 19:40:00|||||||||49
1624304700000|2021-06-21 19:45:00|||||||||296
1624305000000|2021-06-21 19:50:00|||||||||142
1624305300000|2021-06-21 19:55:00|||||||||366
1624341600000|2021-06-22 06:00:00|||||||||24
1624341900000|2021-06-22 06:05:00|||||||||137
1624342200000|2021-06-22 06:10:00|||||||||1
1624342500000|2021-06-22 06:15:00|||||||||217
1624342800000|2021-06-22 06:20:00|||||||||93
1624343400000|2021-06-22 06:30:00|||||||||2
1624343700000|2021-06-22 06:35:00|||||||||12
1624344300000|2021-06-22 06:45:00|||||||||38
1624344600000|2021-06-22 06:50:00|||||||||107
1624344900000|2021-06-22 06:55:00|||||||||386
1624345200000|2021-06-22 07:00:00|||||||||1377
1624345500000|2021-06-22 07:05:00|||||||||1385
1624345800000|2021-06-22 07:10:00|||||||||1356
1624346100000|2021-06-22 07:15:00|||||||||1598
1624346400000|2021-06-22 07:20:00|||||||||1821
1624346700000|2021-06-22 07:25:00|||||||||1065
1624347000000|2021-06-22 07:30:00|||||||||1312
1624347300000|2021-06-22 07:35:00|||||||||969
1624347600000|2021-06-22 07:40:00|||||||||1763
1624347900000|2021-06-22 07:45:00|||||||||1168
1624348200000|2021-06-22 07:50:00|||||||||1585
1624348500000|2021-06-22 07:55:00|||||||||804
1624348800000|2021-06-22 08:00:00|||||||||686
1624349100000|2021-06-22 08:05:00|||||||||677
1624349400000|2021-06-22 08:10:00|||||||||2450
1624349700000|2021-06-22 08:15:00|||||||||988
1624350000000|2021-06-22 08:20:00|||||||||1161
1624350300000|2021-06-22 08:25:00|||||||||991
1624350600000|2021-06-22 08:30:00|||||||||975
1624350900000|2021-06-22 08:35:00|||||||||2892
1624351200000|2021-06-22 08:40:00|||||||||1721
1624351500000|2021-06-22 08:45:00|||||||||1702
1624351800000|2021-06-22 08:50:00|||||||||676
1624352100000|2021-06-22 08:55:00|||||||||1028
1624352400000|2021-06-22 09:00:00|||||||||775
1624352700000|2021-06-22 09:05:00|||||||||460
1624353000000|2021-06-22 09:10:00|||||||||1715
1624353300000|2021-06-22 09:15:00|||||||||746
1624353600000|2021-06-22 09:20:00|||||||||382
1624353900000|2021-06-22 09:25:00|||||||||469
1624354200000|2021-06-22 09:30:00|||||||||1483
1624354500000|2021-06-22 09:35:00|||||||||6314
1624354800000|2021-06-22 09:40:00|||||||||793
1624355100000|2021-06-22 09:45:00|||||||||522
1624355400000|2021-06-22 09:50:00|||||||||2255
1624355700000|2021-06-22 09:55:00|||||||||6155
1624356000000|2021-06-22 10:00:00|||||||||6500
1624356300000|2021-06-22 10:05:00|||||||||1718
1624356600000|2021-06-22 10:10:00|||||||||1539
1624356900000|2021-06-22 10:15:00|||||||||154
1624357200000|2021-06-22 10:20:00|||||||||92
1624357500000|2021-06-22 10:25:00|||||||||1028
1624357800000|2021-06-22 10:30:00|||||||||2171
1624358100000|2021-06-22 10:35:00|||||||||1796
1624358400000|2021-06-22 10:40:00|||||||||4157
1624358700000|2021-06-22 10:45:00|||||||||4186
1624359000000|2021-06-22 10:50:00|||||||||582
1624359300000|2021-06-22 10:55:00|||||||||176
1624359600000|2021-06-22 11:00:00|||||||||2940
1624359900000|2021-06-22 11:05:00|||||||||767
1624360200000|2021-06-22 11:10:00|||||||||5314
1624360500000|2021-06-22 11:15:00|||||||||3312
1624360800000|2021-06-22 11:20:00|||||||||1454
1624361100000|2021-06-22 11:25:00|||||||||4233
1624361400000|2021-06-22 11:30:00|||||||||5469
1624361700000|2021-06-22 11:35:00|||||||||5909
1624362000000|2021-06-22 11:40:00|||||||||400
1624362300000|2021-06-22 11:45:00|||||||||845
1624362600000|2021-06-22 11:50:00|||||||||2546
1624362900000|2021-06-22 11:55:00|||||||||4630
1624363200000|2021-06-22 12:00:00|||||||||6127
1624363500000|2021-06-22 12:05:00|||||||||2552
1624363800000|2021-06-22 12:10:00|||||||||2861
1624364100000|2021-06-22 12:15:00|||||||||146
1624364400000|2021-06-22 12:20:00|||||||||326
1624364700000|2021-06-22 12:25:00|||||||||208
1624365000000|2021-06-22 12:30:00|||||||||999
1624365300000|2021-06-22 12:35:00|||||||||4218
1624365600000|2021-06-22 12:40:00|||||||||89
1624365900000|2021-06-22 12:45:00|||||||||908
1624366200000|2021-06-22 12:50:00|||||||||2583
1624366500000|2021-06-22 12:55:00|||||||||927
1624366800000|2021-06-22 13:00:00|||||||||6155
1624367100000|2021-06-22 13:05:00|||||||||1687
1624367400000|2021-06-22 13:10:00|||||||||1562
1624367700000|2021-06-22 13:15:00|||||||||8559
1624368000000|2021-06-22 13:20:00|||||||||3359
1624368300000|2021-06-22 13:25:00|||||||||481
1624368600000|2021-06-22 13:30:00|||||||||1369
1624368900000|2021-06-22 13:35:00|||||||||4280
1624369200000|2021-06-22 13:40:00|||||||||3205
1624369500000|2021-06-22 13:45:00|||||||||2067
1624369800000|2021-06-22 13:50:00|||||||||3001
1624370100000|2021-06-22 13:55:00|||||||||4583
1624370400000|2021-06-22 14:00:00|||||||||2465
1624370700000|2021-06-22 14:05:00|||||||||4114
1624371000000|2021-06-22 14:10:00|||||||||1275
1624371300000|2021-06-22 14:15:00|||||||||910
1624371600000|2021-06-22 14:20:00|||||||||287
1624371900000|2021-06-22 14:25:00|||||||||358
1624372200000|2021-06-22 14:30:00|||||||||1748
1624372500000|2021-06-22 14:35:00|||||||||1502
1624372800000|2021-06-22 14:40:00|||||||||4919
1624373100000|2021-06-22 14:45:00|||||||||4457
1624373400000|2021-06-22 14:50:00|||||||||2589
1624373700000|2021-06-22 14:55:00|||||||||3870
1624374000000|2021-06-22 15:00:00|||||||||6816
1624374300000|2021-06-22 15:05:00|||||||||1319
1624374600000|2021-06-22 15:10:00|||||||||12056
1624374900000|2021-06-22 15:15:00|||||||||1685
1624375200000|2021-06-22 15:20:00|||||||||3003
1624375500000|2021-06-22 15:25:00|||||||||1958
1624375800000|2021-06-22 15:30:00|||||||||2628
1624376100000|2021-06-22 15:35:00|||||||||4866
1624376400000|2021-06-22 15:40:00|||||||||550
1624376700000|2021-06-22 15:45:00|||||||||303
1624377000000|2021-06-22 15:50:00|||||||||925
1624377300000|2021-06-22 15:55:00|||||||||429
1624377600000|2021-06-22 16:00:00|||||||||1283
1624377900000|2021-06-22 16:05:00|||||||||1
1624378200000|2021-06-22 16:10:00|||||||||202
1624378500000|2021-06-22 16:15:00|||||||||17
1624378800000|2021-06-22 16:20:00|||||||||97
1624379100000|2021-06-22 16:25:00|||||||||591
1624379400000|2021-06-22 16:30:00|||||||||637
1624379700000|2021-06-22 16:35:00|||||||||872
1624380000000|2021-06-22 16:40:00|||||||||251
1624380600000|2021-06-22 16:50:00|||||||||27
1624380900000|2021-06-22 16:55:00|||||||||1
1624381800000|2021-06-22 17:10:00|||||||||250
1624382100000|2021-06-22 17:15:00|||||||||129
1624382400000|2021-06-22 17:20:00|||||||||630
1624382700000|2021-06-22 17:25:00|||||||||109
1624383000000|2021-06-22 17:30:00|||||||||33
1624383900000|2021-06-22 17:45:00|||||||||85
1624384800000|2021-06-22 18:00:00|||||||||17
1624385100000|2021-06-22 18:05:00|||||||||4
1624385700000|2021-06-22 18:15:00|||||||||5
1624386000000|2021-06-22 18:20:00|||||||||13
1624386300000|2021-06-22 18:25:00|||||||||446
1624386900000|2021-06-22 18:35:00|||||||||133
1624387200000|2021-06-22 18:40:00|||||||||169
1624387800000|2021-06-22 18:50:00|||||||||26
1624388100000|2021-06-22 18:55:00|||||||||1
1624388400000|2021-06-22 19:00:00|||||||||20
1624388700000|2021-06-22 19:05:00|||||||||66
1624389000000|2021-06-22 19:10:00|||||||||453
1624389300000|2021-06-22 19:15:00|||||||||141
1624389600000|2021-06-22 19:20:00|||||||||36
1624389900000|2021-06-22 19:25:00|||||||||96
1624390500000|2021-06-22 19:35:00|||||||||5
1624390800000|2021-06-22 19:40:00|||||||||12
1624391100000|2021-06-22 19:45:00|||||||||35
1624391400000|2021-06-22 19:50:00|||||||||42
1624391700000|2021-06-22 19:55:00|||||||||182
1624428000000|2021-06-23 06:00:00|||||||||261
1624428300000|2021-06-23 06:05:00|||||||||69
1624428600000|2021-06-23 06:10:00|||||||||47
1624428900000|2021-06-23 06:15:00|||||||||133
1624429200000|2021-06-23 06:20:00|||||||||242
1624429500000|2021-06-23 06:25:00|||||||||4
1624429800000|2021-06-23 06:30:00|||||||||4
1624430100000|2021-06-23 06:35:00|||||||||863
1624430400000|2021-06-23 06:40:00|||||||||417
1624430700000|2021-06-23 06:45:00|||||||||83
1624431300000|2021-06-23 06:55:00|||||||||1122
1624431600000|2021-06-23 07:00:00|||||||||2761
1624431900000|2021-06-23 07:05:00|||||||||1415
1624432200000|2021-06-23 07:10:00|||||||||1186
1624432500000|2021-06-23 07:15:00|||||||||1757
1624432800000|2021-06-23 07:20:00|||||||||1068
1624433100000|2021-06-23 07:25:00|||||||||2262
1624433400000|2021-06-23 07:30:00|||||||||2485
1624433700000|2021-06-23 07:35:00|||||||||244
1624434000000|2021-06-23 07:40:00|||||||||899
1624434300000|2021-06-23 07:45:00|||||||||2996
1624434600000|2021-06-23 07:50:00|||||||||1005
1624434900000|2021-06-23 07:55:00|||||||||210
1624435200000|2021-06-23 08:00:00|||||||||416
1624435500000|2021-06-23 08:05:00|||||||||435
1624435800000|2021-06-23 08:10:00|||||||||356
1624436100000|2021-06-23 08:15:00|||||||||1190
1624436400000|2021-06-23 08:20:00|||||||||608
1624436700000|2021-06-23 08:25:00|||||||||1415
1624437000000|2021-06-23 08:30:00|||||||||1142
1624437300000|2021-06-23 08:35:00|||||||||218
1624437600000|2021-06-23 08:40:00|||||||||155
1624437900000|2021-06-23 08:45:00|||||||||88
1624438200000|2021-06-23 08:50:00|||||||||150
1624438500000|2021-06-23 08:55:00|||||||||49
1624438800000|2021-06-23 09:00:00|||||||||251
1624439100000|2021-06-23 09:05:00|||||||||946
1624439400000|2021-06-23 09:10:00|||||||||114
1624439700000|2021-06-23 09:15:00|||||||||2746
1624440000000|2021-06-23 09:20:00|||||||||18009
1624440300000|2021-06-23 09:25:00|||||||||1909
1624440600000|2021-06-23 09:30:00|||||||||2571
1624440900000|2021-06-23 09:35:00|||||||||712
1624441200000|2021-06-23 09:40:00|||||||||1274
1624441500000|2021-06-23 09:45:00|||||||||794
1624441800000|2021-06-23 09:50:00|||||||||216
1624442100000|2021-06-23 09:55:00|||||||||6015
1624442400000|2021-06-23 10:00:00|||||||||164
1624442700000|2021-06-23 10:05:00|||||||||183
1624443000000|2021-06-23 10:10:00|||||||||274
1624443300000|2021-06-23 10:15:00|||||||||140
1624443600000|2021-06-23 10:20:00|||||||||100
1624443900000|2021-06-23 10:25:00|||||||||24
1624444200000|2021-06-23 10:30:00|||||||||47
1624444500000|2021-06-23 10:35:00|||||||||36
1624444800000|2021-06-23 10:40:00|||||||||158
1624445100000|2021-06-23 10:45:00|||||||||19
1624445400000|2021-06-23 10:50:00|||||||||347
1624445700000|2021-06-23 10:55:00|||||||||60
1624446000000|2021-06-23 11:00:00|||||||||835
1624446300000|2021-06-23 11:05:00|||||||||169
1624446600000|2021-06-23 11:10:00|||||||||114
1624446900000|2021-06-23 11:15:00|||||||||647
1624447200000|2021-06-23 11:20:00|||||||||522
1624447500000|2021-06-23 11:25:00|||||||||801
1624447800000|2021-06-23 11:30:00|||||||||966
1624448100000|2021-06-23 11:35:00|||||||||2536
1624448400000|2021-06-23 11:40:00|||||||||642
1624448700000|2021-06-23 11:45:00|||||||||281
1624449000000|2021-06-23 11:50:00|||||||||291
1624449300000|2021-06-23 11:55:00|||||||||204
1624449600000|2021-06-23 12:00:00|||||||||480
1624449900000|2021-06-23 12:05:00|||||||||175
1624450200000|2021-06-23 12:10:00|||||||||351
1624450500000|2021-06-23 12:15:00|||||||||420
1624450800000|2021-06-23 12:20:00|||||||||176
1624451100000|2021-06-23 12:25:00|||||||||638
1624451400000|2021-06-23 12:30:00|||||||||1286
1624451700000|2021-06-23 12:35:00|||||||||242
1624452000000|2021-06-23 12:40:00|||||||||81
1624452300000|2021-06-23 12:45:00|||||||||187
1624452600000|2021-06-23 12:50:00|||||||||596
1624452900000|2021-06-23 12:55:00|||||||||172
1624453200000|2021-06-23 13:00:00|||||||||247
1624453500000|2021-06-23 13:05:00|||||||||2227
1624453800000|2021-06-23 13:10:00|||||||||600
1624454100000|2021-06-23 13:15:00|||||||||2273
1624454400000|2021-06-23 13:20:00|||||||||970
1624454700000|2021-06-23 13:25:00|||||||||308
1624455000000|2021-06-23 13:30:00|||||||||787
1624455300000|2021-06-23 13:35:00|||||||||383
1624455600000|2021-06-23 13:40:00|||||||||486
1624455900000|2021-06-23 13:45:00|||||||||1339
1624456200000|2021-06-23 13:50:00|||||||||3907
1624456500000|2021-06-23 13:55:00|||||||||1443
1624456800000|2021-06-23 14:00:00|||||||||2365
1624457100000|2021-06-23 14:05:00|||||||||1299
1624457400000|2021-06-23 14:10:00|||||||||3044
1624457700000|2021-06-23 14:15:00|||||||||203
1624458000000|2021-06-23 14:20:00|||||||||380
1624458300000|2021-06-23 14:25:00|||||||||260
1624458600000|2021-06-23 14:30:00|||||||||819
1624458900000|2021-06-23 14:35:00|||||||||290
1624459200000|2021-06-23 14:40:00|||||||||312
1624459500000|2021-06-23 14:45:00|||||||||2370
1624459800000|2021-06-23 14:50:00|||||||||3182
1624460100000|2021-06-23 14:55:00|||||||||1850
1624460400000|2021-06-23 15:00:00|||||||||1997
1624460700000|2021-06-23 15:05:00|||||||||2082
1624461000000|2021-06-23 15:10:00|||||||||3239
1624461300000|2021-06-23 15:15:00|||||||||1302
1624461600000|2021-06-23 15:20:00|||||||||1542
1624461900000|2021-06-23 15:25:00|||||||||2250
1624462200000|2021-06-23 15:30:00|||||||||5340
1624462500000|2021-06-23 15:35:00|||||||||3090
1624462800000|2021-06-23 15:40:00|||||||||544
1624463100000|2021-06-23 15:45:00|||||||||3561
1624463400000|2021-06-23 15:50:00|||||||||725
1624464000000|2021-06-23 16:00:00|||||||||1
1624464300000|2021-06-23 16:05:00|||||||||23
1624464600000|2021-06-23 16:10:00|||||||||576
1624464900000|2021-06-23 16:15:00|||||||||178
1624465200000|2021-06-23 16:20:00|||||||||90
1624465500000|2021-06-23 16:25:00|||||||||254
1624465800000|2021-06-23 16:30:00|||||||||505
1624466100000|2021-06-23 16:35:00|||||||||24
1624466400000|2021-06-23 16:40:00|||||||||4
1624466700000|2021-06-23 16:45:00|||||||||50
1624467000000|2021-06-23 16:50:00|||||||||121
1624467600000|2021-06-23 17:00:00|||||||||14
1624468800000|2021-06-23 17:20:00|||||||||3
1624469100000|2021-06-23 17:25:00|||||||||443
1624469400000|2021-06-23 17:30:00|||||||||235
1624470300000|2021-06-23 17:45:00|||||||||460
1624470600000|2021-06-23 17:50:00|||||||||835
1624470900000|2021-06-23 17:55:00|||||||||20
1624471500000|2021-06-23 18:05:00|||||||||66
1624471800000|2021-06-23 18:10:00|||||||||199
1624472100000|2021-06-23 18:15:00|||||||||167
1624472400000|2021-06-23 18:20:00|||||||||114
1624473000000|2021-06-23 18:30:00|||||||||108
1624473300000|2021-06-23 18:35:00|||||||||11
1624473600000|2021-06-23 18:40:00|||||||||93
1624475100000|2021-06-23 19:05:00|||||||||1
1624475400000|2021-06-23 19:10:00|||||||||71
1624476300000|2021-06-23 19:25:00|||||||||25
1624476600000|2021-06-23 19:30:00|||||||||101
1624477500000|2021-06-23 19:45:00|||||||||565
1624477800000|2021-06-23 19:50:00|||||||||210
1624478100000|2021-06-23 19:55:00|||||||||557
1624514400000|2021-06-24 06:00:00|||||||||20
1624514700000|2021-06-24 06:05:00|||||||||134
1624515000000|2021-06-24 06:10:00|||||||||100
1624515600000|2021-06-24 06:20:00|||||||||9
1624515900000|2021-06-24 06:25:00|||||||||37
1624516200000|2021-06-24 06:30:00|||||||||19
1624516500000|2021-06-24 06:35:00|||||||||55
1624516800000|2021-06-24 06:40:00|||||||||60
1624517100000|2021-06-24 06:45:00|||||||||34
1624517400000|2021-06-24 06:50:00|||||||||499
1624517700000|2021-06-24 06:55:00|||||||||666
1624518000000|2021-06-24 07:00:00|||||||||3151
1624518300000|2021-06-24 07:05:00|||||||||3777
1624518600000|2021-06-24 07:10:00|||||||||1738
1624518900000|2021-06-24 07:15:00|||||||||1984
1624519200000|2021-06-24 07:20:00|||||||||901
1624519500000|2021-06-24 07:25:00|||||||||757
1624519800000|2021-06-24 07:30:00|||||||||1594
1624520100000|2021-06-24 07:35:00|||||||||3840
1624520400000|2021-06-24 07:40:00|||||||||582
1624520700000|2021-06-24 07:45:00|||||||||532
1624521000000|2021-06-24 07:50:00|||||||||246
1624521300000|2021-06-24 07:55:00|||||||||1050
1624521600000|2021-06-24 08:00:00|||||||||1218
1624521900000|2021-06-24 08:05:00|||||||||120
1624522200000|2021-06-24 08:10:00|||||||||195
1624522500000|2021-06-24 08:15:00|||||||||230
1624522800000|2021-06-24 08:20:00|||||||||1432
1624523100000|2021-06-24 08:25:00|||||||||265
1624523400000|2021-06-24 08:30:00|||||||||1263
1624523700000|2021-06-24 08:35:00|||||||||280
1624524000000|2021-06-24 08:40:00|||||||||255
1624524300000|2021-06-24 08:45:00|||||||||3195
1624524600000|2021-06-24 08:50:00|||||||||1999
1624524900000|2021-06-24 08:55:00|||||||||1837
1624525200000|2021-06-24 09:00:00|||||||||580
1624525500000|2021-06-24 09:05:00|||||||||1067
1624525800000|2021-06-24 09:10:00|||||||||2899
1624526100000|2021-06-24 09:15:00|||||||||871
1624526400000|2021-06-24 09:20:00|||||||||1160
1624526700000|2021-06-24 09:25:00|||||||||2509
1624527000000|2021-06-24 09:30:00|||||||||1235
1624527300000|2021-06-24 09:35:00|||||||||561
1624527600000|2021-06-24 09:40:00|||||||||642
1624527900000|2021-06-24 09:45:00|||||||||2450
1624528200000|2021-06-24 09:50:00|||||||||1233
1624528500000|2021-06-24 09:55:00|||||||||150
1624528800000|2021-06-24 10:00:00|||||||||42
1624529100000|2021-06-24 10:05:00|||||||||91
1624529400000|2021-06-24 10:10:00|||||||||212
1624529700000|2021-06-24 10:15:00|||||||||1307
1624530000000|2021-06-24 10:20:00|||||||||1213
1624530300000|2021-06-24 10:25:00|||||||||1582
1624530600000|2021-06-24 10:30:00|||||||||537
1624530900000|2021-06-24 10:35:00|||||||||222
1624531200000|2021-06-24 10:40:00|||||||||521
1624531500000|2021-06-24 10:45:00|||||||||1231
1624531800000|2021-06-24 10:50:00|||||||||522
1624532100000|2021-06-24 10:55:00|||||||||346
1624532400000|2021-06-24 11:00:00|||||||||1378
1624532700000|2021-06-24 11:05:00|||||||||356
1624533000000|2021-06-24 11:10:00|||||||||990
1624533300000|2021-06-24 11:15:00|||||||||449
1624533600000|2021-06-24 11:20:00|||||||||811
1624533900000|2021-06-24 11:25:00|||||||||265
1624534200000|2021-06-24 11:30:00|||||||||1016
1624534500000|2021-06-24 11:35:00|||||||||729
1624534800000|2021-06-24 11:40:00|||||||||700
1624535100000|2021-06-24 11:45:00|||||||||123
1624535400000|2021-06-24 11:50:00|||||||||519
1624535700000|2021-06-24 11:55:00|||||||||103
1624536000000|2021-06-24 12:00:00|||||||||89
1624536300000|2021-06-24 12:05:00|||||||||100
1624536600000|2021-06-24 12:10:00|||||||||233
1624536900000|2021-06-24 12:15:00|||||||||343
1624537200000|2021-06-24 12:20:00|||||||||606
1624537500000|2021-06-24 12:25:00|||||||||87
1624537800000|2021-06-24 12:30:00|||||||||829
1624538100000|2021-06-24 12:35:00|||||||||212
1624538400000|2021-06-24 12:40:00|||||||||854
1624538700000|2021-06-24 12:45:00|||||||||646
1624539000000|2021-06-24 12:50:00|||||||||333
1624539300000|2021-06-24 12:55:00|||||||||577
1624539600000|2021-06-24 13:00:00|||||||||660
1624539900000|2021-06-24 13:05:00|||||||||240
1624540200000|2021-06-24 13:10:00|||||||||2590
1624540500000|2021-06-24 13:15:00|||||||||1306
1624540800000|2021-06-24 13:20:00|||||||||341
1624541100000|2021-06-24 13:25:00|||||||||193
1624541400000|2021-06-24 13:30:00|||||||||1344
1624541700000|2021-06-24 13:35:00|||||||||1994
1624542000000|2021-06-24 13:40:00|||||||||1514
1624542300000|2021-06-24 13:45:00|||||||||726
1624542600000|2021-06-24 13:50:00|||||||||481
1624542900000|2021-06-24 13:55:00|||||||||747
1624543200000|2021-06-24 14:00:00|||||||||508
1624543500000|2021-06-24 14:05:00|||||||||690
1624543800000|2021-06-24 14:10:00|||||||||375
1624544100000|2021-06-24 14:15:00|||||||||901
1624544400000|2021-06-24 14:20:00|||||||||302
1624544700000|2021-06-24 14:25:00|||||||||221
1624545000000|2021-06-24 14:30:00|||||||||639
1624545300000|2021-06-24 14:35:00|||||||||342
1624545600000|2021-06-24 14:40:00|||||||||705
1624545900000|2021-06-24 14:45:00|||||||||314
1624546200000|2021-06-24 14:50:00|||||||||1000
1624546500000|2021-06-24 14:55:00|||||||||1751
1624546800000|2021-06-24 15:00:00|||||||||414
1624547100000|2021-06-24 15:05:00|||||||||1166
1624547400000|2021-06-24 15:10:00|||||||||1058
1624547700000|2021-06-24 15:15:00|||||||||15915
1624548000000|2021-06-24 15:20:00|||||||||1129
1624548300000|2021-06-24 15:25:00|||||||||3198
1624548600000|2021-06-24 15:30:00|||||||||4914
1624548900000|2021-06-24 15:35:00|||||||||8027
1624549200000|2021-06-24 15:40:00|||||||||1199
1624549500000|2021-06-24 15:45:00|||||||||140
1624549800000|2021-06-24 15:50:00|||||||||295
1624550100000|2021-06-24 15:55:00|||||||||209
1624550400000|2021-06-24 16:00:00|||||||||146
1624550700000|2021-06-24 16:05:00|||||||||617
1624551000000|2021-06-24 16:10:00|||||||||664
1624551300000|2021-06-24 16:15:00|||||||||59
1624551600000|2021-06-24 16:20:00|||||||||936
1624551900000|2021-06-24 16:25:00|||||||||265
1624552200000|2021-06-24 16:30:00|||||||||27
1624552800000|2021-06-24 16:40:00|||||||||109
1624553100000|2021-06-24 16:45:00|||||||||436
1624553400000|2021-06-24 16:50:00|||||||||7524
1624553700000|2021-06-24 16:55:00|||||||||2071
1624554000000|2021-06-24 17:00:00|||||||||679
1624554300000|2021-06-24 17:05:00|||||||||13
1624554600000|2021-06-24 17:10:00|||||||||56
1624554900000|2021-06-24 17:15:00|||||||||29
1624555200000|2021-06-24 17:20:00|||||||||235
1624555500000|2021-06-24 17:25:00|||||||||548
1624555800000|2021-06-24 17:30:00|||||||||52
1624556100000|2021-06-24 17:35:00|||||||||402
1624556400000|2021-06-24 17:40:00|||||||||20
1624556700000|2021-06-24 17:45:00|||||||||26
1624557300000|2021-06-24 17:55:00|||||||||1
1624557900000|2021-06-24 18:05:00|||||||||13
1624558200000|2021-06-24 18:10:00|||||||||2
1624558500000|2021-06-24 18:15:00|||||||||2
1624558800000|2021-06-24 18:20:00|||||||||43
1624559700000|2021-06-24 18:35:00|||||||||65
1624560900000|2021-06-24 18:55:00|||||||||200
1624561200000|2021-06-24 19:00:00|||||||||5
1624561800000|2021-06-24 19:10:00|||||||||55
1624562100000|2021-06-24 19:15:00|||||||||15
1624562400000|2021-06-24 19:20:00|||||||||553
1624562700000|2021-06-24 19:25:00|||||||||302
1624563000000|2021-06-24 19:30:00|||||||||90
1624563300000|2021-06-24 19:35:00|||||||||654
1624563900000|2021-06-24 19:45:00|||||||||1290
1624564200000|2021-06-24 19:50:00|||||||||293
1624564500000|2021-06-24 19:55:00|||||||||436
1624600800000|2021-06-25 06:00:00|||||||||72
1624601100000|2021-06-25 06:05:00|||||||||144
1624601400000|2021-06-25 06:10:00|||||||||39
1624601700000|2021-06-25 06:15:00|||||||||284
1624602000000|2021-06-25 06:20:00|||||||||415
1624602300000|2021-06-25 06:25:00|||||||||42
1624602600000|2021-06-25 06:30:00|||||||||42
1624602900000|2021-06-25 06:35:00|||||||||175
1624603200000|2021-06-25 06:40:00|||||||||54
1624603500000|2021-06-25 06:45:00|||||||||52
1624603800000|2021-06-25 06:50:00|||||||||174
1624604100000|2021-06-25 06:55:00|||||||||515
1624604400000|2021-06-25 07:00:00|||||||||1390
1624604700000|2021-06-25 07:05:00|||||||||1126
1624605000000|2021-06-25 07:10:00|||||||||221
1624605300000|2021-06-25 07:15:00|||||||||208
1624605600000|2021-06-25 07:20:00|||||||||925
1624605900000|2021-06-25 07:25:00|||||||||733
1624606200000|2021-06-25 07:30:00|||||||||2119
1624606500000|2021-06-25 07:35:00|||||||||218
1624606800000|2021-06-25 07:40:00|||||||||492
1624607100000|2021-06-25 07:45:00|||||||||1082
1624607400000|2021-06-25 07:50:00|||||||||1264
1624607700000|2021-06-25 07:55:00|||||||||4582
1624608000000|2021-06-25 08:00:00|||||||||3229
1624608300000|2021-06-25 08:05:00|||||||||1734
1624608600000|2021-06-25 08:10:00|||||||||90
1624608900000|2021-06-25 08:15:00|||||||||777
1624609200000|2021-06-25 08:20:00|||||||||126
1624609500000|2021-06-25 08:25:00|||||||||214
1624609800000|2021-06-25 08:30:00|||||||||120
1624610100000|2021-06-25 08:35:00|||||||||217
1624610400000|2021-06-25 08:40:00|||||||||233
1624610700000|2021-06-25 08:45:00|||||||||45
1624611000000|2021-06-25 08:50:00|||||||||536
1624611300000|2021-06-25 08:55:00|||||||||2725
1624611600000|2021-06-25 09:00:00|||||||||431
1624611900000|2021-06-25 09:05:00|||||||||109
1624612200000|2021-06-25 09:10:00|||||||||730
1624612500000|2021-06-25 09:15:00|||||||||490
1624612800000|2021-06-25 09:20:00|||||||||437
1624613100000|2021-06-25 09:25:00|||||||||322
1624613400000|2021-06-25 09:30:00|||||||||1316
1624613700000|2021-06-25 09:35:00|||||||||421
1624614000000|2021-06-25 09:40:00|||||||||947
1624614300000|2021-06-25 09:45:00|||||||||1099
1624614600000|2021-06-25 09:50:00|||||||||34
1624614900000|2021-06-25 09:55:00|||||||||1454
1624615200000|2021-06-25 10:00:00|||||||||515
1624615500000|2021-06-25 10:05:00|||||||||104
1624615800000|2021-06-25 10:10:00|||||||||318
1624616100000|2021-06-25 10:15:00|||||||||586
1624616400000|2021-06-25 10:20:00|||||||||447
1624616700000|2021-06-25 10:25:00|||||||||561
1624617000000|2021-06-25 10:30:00|||||||||258
1624617300000|2021-06-25 10:35:00|||||||||179
1624617600000|2021-06-25 10:40:00|||||||||65
1624617900000|2021-06-25 10:45:00|||||||||4195
1624618200000|2021-06-25 10:50:00|||||||||113
1624618500000|2021-06-25 10:55:00|||||||||523
1624618800000|2021-06-25 11:00:00|||||||||83
1624619100000|2021-06-25 11:05:00|||||||||1855
1624619400000|2021-06-25 11:10:00|||||||||851
1624619700000|2021-06-25 11:15:00|||||||||711
1624620000000|2021-06-25 11:20:00|||||||||673
1624620300000|2021-06-25 11:25:00|||||||||4255
1624620600000|2021-06-25 11:30:00|||||||||2592
1624620900000|2021-06-25 11:35:00|||||||||2320
1624621200000|2021-06-25 11:40:00|||||||||1819
1624621500000|2021-06-25 11:45:00|||||||||4115
1624621800000|2021-06-25 11:50:00|||||||||119
1624622100000|2021-06-25 11:55:00|||||||||48
1624622400000|2021-06-25 12:00:00|||||||||187
1624622700000|2021-06-25 12:05:00|||||||||484
1624623000000|2021-06-25 12:10:00|||||||||948
1624623300000|2021-06-25 12:15:00|||||||||623
1624623600000|2021-06-25 12:20:00|||||||||86
1624623900000|2021-06-25 12:25:00|||||||||911
1624624200000|2021-06-25 12:30:00|||||||||662
1624624500000|2021-06-25 12:35:00|||||||||1964
1624624800000|2021-06-25 12:40:00|||||||||798
1624625100000|2021-06-25 12:45:00|||||||||50
1624625400000|2021-06-25 12:50:00|||||||||5864
1624625700000|2021-06-25 12:55:00|||||||||112
1624626000000|2021-06-25 13:00:00|||||||||290
1624626300000|2021-06-25 13:05:00|||||||||122
1624626600000|2021-06-25 13:10:00|||||||||69
1624626900000|2021-06-25 13:15:00|||||||||392
1624627200000|2021-06-25 13:20:00|||||||||1328
1624627500000|2021-06-25 13:25:00|||||||||2262
1624627800000|2021-06-25 13:30:00|||||||||6740
1624628100000|2021-06-25 13:35:00|||||||||2222
1624628400000|2021-06-25 13:40:00|||||||||1093
1624628700000|2021-06-25 13:45:00|||||||||1405
1624629000000|2021-06-25 13:50:00|||||||||2623
1624629300000|2021-06-25 13:55:00|||||||||629
1624629600000|2021-06-25 14:00:00|||||||||813
1624629900000|2021-06-25 14:05:00|||||||||3144
1624630200000|2021-06-25 14:10:00|||||||||1257
1624630500000|2021-06-25 14:15:00|||||||||1465
1624630800000|2021-06-25 14:20:00|||||||||2658
1624631100000|2021-06-25 14:25:00|||||||||1367
1624631400000|2021-06-25 14:30:00|||||||||419
1624631700000|2021-06-25 14:35:00|||||||||786
1624632000000|2021-06-25 14:40:00|||||||||352
1624632300000|2021-06-25 14:45:00|||||||||208
1624632600000|2021-06-25 14:50:00|||||||||1451
1624632900000|2021-06-25 14:55:00|||||||||1723
1624633200000|2021-06-25 15:00:00|||||||||1636
1624633500000|2021-06-25 15:05:00|||||||||1245
1624633800000|2021-06-25 15:10:00|||||||||2142
1624634100000|2021-06-25 15:15:00|||||||||2684
1624634400000|2021-06-25 15:20:00|||||||||2196
1624634700000|2021-06-25 15:25:00|||||||||2699
1624635000000|2021-06-25 15:30:00|||||||||3704
1624635300000|2021-06-25 15:35:00|||||||||7445
1624635600000|2021-06-25 15:40:00|||||||||1695
1624635900000|2021-06-25 15:45:00|||||||||4034
1624636200000|2021-06-25 15:50:00|||||||||132
1624636500000|2021-06-25 15:55:00|||||||||49
1624636800000|2021-06-25 16:00:00|||||||||414
1624637100000|2021-06-25 16:05:00|||||||||292
1624637400000|2021-06-25 16:10:00|||||||||102
1624637700000|2021-06-25 16:15:00|||||||||114
1624638000000|2021-06-25 16:20:00|||||||||1711
1624638300000|2021-06-25 16:25:00|||||||||121
1624638600000|2021-06-25 16:30:00|||||||||53
1624638900000|2021-06-25 16:35:00|||||||||13
1624639200000|2021-06-25 16:40:00|||||||||14
1624639500000|2021-06-25 16:45:00|||||||||24
1624639800000|2021-06-25 16:50:00|||||||||12
1624640100000|2021-06-25 16:55:00|||||||||88
1624640400000|2021-06-25 17:00:00|||||||||134
1624641300000|2021-06-25 17:15:00|||||||||446
1624641600000|2021-06-25 17:20:00|||||||||58
1624641900000|2021-06-25 17:25:00|||||||||110
1624642200000|2021-06-25 17:30:00|||||||||11
1624643400000|2021-06-25 17:50:00|||||||||36
1624643700000|2021-06-25 17:55:00|||||||||1
1624644000000|2021-06-25 18:00:00|||||||||20
1624644300000|2021-06-25 18:05:00|||||||||94
1624645200000|2021-06-25 18:20:00|||||||||12
1624645500000|2021-06-25 18:25:00|||||||||49
1624645800000|2021-06-25 18:30:00|||||||||1
1624646100000|2021-06-25 18:35:00|||||||||55
1624647000000|2021-06-25 18:50:00|||||||||80
1624647600000|2021-06-25 19:00:00|||||||||63
1624647900000|2021-06-25 19:05:00|||||||||41
1624648200000|2021-06-25 19:10:00|||||||||25
1624648500000|2021-06-25 19:15:00|||||||||119
1624648800000|2021-06-25 19:20:00|||||||||33
1624649700000|2021-06-25 19:35:00|||||||||153
1624650300000|2021-06-25 19:45:00|||||||||684
1624650600000|2021-06-25 19:50:00|||||||||181
1624650900000|2021-06-25 19:55:00|||||||||262
1624859100000|2021-06-28 05:45:00|||||||||111
1624859400000|2021-06-28 05:50:00|||||||||1
1624859700000|2021-06-28 05:55:00|||||||||1
1624860000000|2021-06-28 06:00:00|||||||||67
1624860300000|2021-06-28 06:05:00|||||||||87
1624860600000|2021-06-28 06:10:00|||||||||1
1624860900000|2021-06-28 06:15:00|||||||||2
1624861200000|2021-06-28 06:20:00|||||||||1
1624861800000|2021-06-28 06:30:00|||||||||2
1624862400000|2021-06-28 06:40:00|||||||||1
1624863300000|2021-06-28 06:55:00|||||||||9
1624863600000|2021-06-28 07:00:00|||||||||1384
1624863900000|2021-06-28 07:05:00|||||||||770
1624864200000|2021-06-28 07:10:00|||||||||362
1624864500000|2021-06-28 07:15:00|||||||||761
1624864800000|2021-06-28 07:20:00|||||||||258
1624865100000|2021-06-28 07:25:00|||||||||442
1624865400000|2021-06-28 07:30:00|||||||||160
1624865700000|2021-06-28 07:35:00|||||||||132
1624866000000|2021-06-28 07:40:00|||||||||914
1624866300000|2021-06-28 07:45:00|||||||||1720
1624866600000|2021-06-28 07:50:00|||||||||845
1624866900000|2021-06-28 07:55:00|||||||||349
1624867200000|2021-06-28 08:00:00|||||||||598
1624867500000|2021-06-28 08:05:00|||||||||1360
1624867800000|2021-06-28 08:10:00|||||||||1002
1624868100000|2021-06-28 08:15:00|||||||||326
1624868400000|2021-06-28 08:20:00|||||||||1353
1624868700000|2021-06-28 08:25:00|||||||||1064
1624869000000|2021-06-28 08:30:00|||||||||779
1624869300000|2021-06-28 08:35:00|||||||||761
1624869600000|2021-06-28 08:40:00|||||||||969
1624869900000|2021-06-28 08:45:00|||||||||319
1624870200000|2021-06-28 08:50:00|||||||||1348
1624870500000|2021-06-28 08:55:00|||||||||517
1624870800000|2021-06-28 09:00:00|||||||||454
1624871100000|2021-06-28 09:05:00|||||||||279
1624871400000|2021-06-28 09:10:00|||||||||136
1624871700000|2021-06-28 09:15:00|||||||||123
1624872000000|2021-06-28 09:20:00|||||||||705
1624872300000|2021-06-28 09:25:00|||||||||49
1624872600000|2021-06-28 09:30:00|||||||||91
1624872900000|2021-06-28 09:35:00|||||||||750
1624873200000|2021-06-28 09:40:00|||||||||205
1624873500000|2021-06-28 09:45:00|||||||||180
1624873800000|2021-06-28 09:50:00|||||||||116
1624874100000|2021-06-28 09:55:00|||||||||364
1624874400000|2021-06-28 10:00:00|||||||||672
1624874700000|2021-06-28 10:05:00|||||||||2515
1624875000000|2021-06-28 10:10:00|||||||||579
1624875300000|2021-06-28 10:15:00|||||||||85
1624875600000|2021-06-28 10:20:00|||||||||135
1624875900000|2021-06-28 10:25:00|||||||||721
1624876200000|2021-06-28 10:30:00|||||||||59
1624876500000|2021-06-28 10:35:00|||||||||278
1624876800000|2021-06-28 10:40:00|||||||||291
1624877100000|2021-06-28 10:45:00|||||||||60
1624877400000|2021-06-28 10:50:00|||||||||142
1624877700000|2021-06-28 10:55:00|||||||||987
1624878000000|2021-06-28 11:00:00|||||||||1063
1624878300000|2021-06-28 11:05:00|||||||||142
1624878600000|2021-06-28 11:10:00|||||||||92
1624878900000|2021-06-28 11:15:00|||||||||144
1624879200000|2021-06-28 11:20:00|||||||||156
1624879500000|2021-06-28 11:25:00|||||||||557
1624879800000|2021-06-28 11:30:00|||||||||488
1624880100000|2021-06-28 11:35:00|||||||||779
1624880400000|2021-06-28 11:40:00|||||||||469
1624880700000|2021-06-28 11:45:00|||||||||1131
1624881000000|2021-06-28 11:50:00|||||||||1441
1624881300000|2021-06-28 11:55:00|||||||||82
1624881600000|2021-06-28 12:00:00|||||||||756
1624881900000|2021-06-28 12:05:00|||||||||203
1624882200000|2021-06-28 12:10:00|||||||||113
1624882500000|2021-06-28 12:15:00|||||||||52
1624882800000|2021-06-28 12:20:00|||||||||159
1624883100000|2021-06-28 12:25:00|||||||||556
1624883400000|2021-06-28 12:30:00|||||||||96
1624883700000|2021-06-28 12:35:00|||||||||75
1624884000000|2021-06-28 12:40:00|||||||||72
1624884300000|2021-06-28 12:45:00|||||||||439
1624884600000|2021-06-28 12:50:00|||||||||214
1624884900000|2021-06-28 12:55:00|||||||||223
1624885200000|2021-06-28 13:00:00|||||||||83
1624885500000|2021-06-28 13:05:00|||||||||338
1624885800000|2021-06-28 13:10:00|||||||||99
1624886100000|2021-06-28 13:15:00|||||||||443
1624886400000|2021-06-28 13:20:00|||||||||2185
1624886700000|2021-06-28 13:25:00|||||||||320
1624887000000|2021-06-28 13:30:00|||||||||3993
1624887300000|2021-06-28 13:35:00|||||||||1569
1624887600000|2021-06-28 13:40:00|||||||||1750
1624887900000|2021-06-28 13:45:00|||||||||2066
1624888200000|2021-06-28 13:50:00|||||||||2958
1624888500000|2021-06-28 13:55:00|||||||||988
1624888800000|2021-06-28 14:00:00|||||||||1560
1624889100000|2021-06-28 14:05:00|||||||||1005
1624889400000|2021-06-28 14:10:00|||||||||793
1624889700000|2021-06-28 14:15:00|||||||||3109
1624890000000|2021-06-28 14:20:00|||||||||602
1624890300000|2021-06-28 14:25:00|||||||||948
1624890600000|2021-06-28 14:30:00|||||||||829
1624890900000|2021-06-28 14:35:00|||||||||1961
1624891200000|2021-06-28 14:40:00|||||||||2414
1624891500000|2021-06-28 14:45:00|||||||||2497
1624891800000|2021-06-28 14:50:00|||||||||2536
1624892100000|2021-06-28 14:55:00|||||||||3023
1624892400000|2021-06-28 15:00:00|||||||||1596
1624892700000|2021-06-28 15:05:00|||||||||2149
1624893000000|2021-06-28 15:10:00|||||||||678
1624893300000|2021-06-28 15:15:00|||||||||3341
1624893600000|2021-06-28 15:20:00|||||||||3455
1624893900000|2021-06-28 15:25:00|||||||||4498
1624894200000|2021-06-28 15:30:00|||||||||4696
1624894500000|2021-06-28 15:35:00|||||||||5272
1624894800000|2021-06-28 15:40:00|||||||||3029
1624895100000|2021-06-28 15:45:00|||||||||1370
1624895400000|2021-06-28 15:50:00|||||||||616
1624895700000|2021-06-28 15:55:00|||||||||514
1624896000000|2021-06-28 16:00:00|||||||||337
1624896300000|2021-06-28 16:05:00|||||||||7154
1624896600000|2021-06-28 16:10:00|||||||||75
1624896900000|2021-06-28 16:15:00|||||||||4
1624897200000|2021-06-28 16:20:00|||||||||358
1624897500000|2021-06-28 16:25:00|||||||||209
1624897800000|2021-06-28 16:30:00|||||||||76
1624898400000|2021-06-28 16:40:00|||||||||229
1624898700000|2021-06-28 16:45:00|||||||||1399
1624899000000|2021-06-28 16:50:00|||||||||483
1624899300000|2021-06-28 16:55:00|||||||||1259
1624899600000|2021-06-28 17:00:00|||||||||9
1624899900000|2021-06-28 17:05:00|||||||||50
1624900200000|2021-06-28 17:10:00|||||||||18
1624900500000|2021-06-28 17:15:00|||||||||333
1624900800000|2021-06-28 17:20:00|||||||||310
1624901100000|2021-06-28 17:25:00|||||||||40
1624901400000|2021-06-28 17:30:00|||||||||2
1624901700000|2021-06-28 17:35:00|||||||||829
1624902000000|2021-06-28 17:40:00|||||||||916
1624902300000|2021-06-28 17:45:00|||||||||176
1624902600000|2021-06-28 17:50:00|||||||||67
1624902900000|2021-06-28 17:55:00|||||||||7
1624903200000|2021-06-28 18:00:00|||||||||125
1624904700000|2021-06-28 18:25:00|||||||||12
1624905000000|2021-06-28 18:30:00|||||||||323
1624905600000|2021-06-28 18:40:00|||||||||10
1624905900000|2021-06-28 18:45:00|||||||||12
1624906200000|2021-06-28 18:50:00|||||||||18
1624906500000|2021-06-28 18:55:00|||||||||14
1624906800000|2021-06-28 19:00:00|||||||||11
1624907100000|2021-06-28 19:05:00|||||||||31
1624907400000|2021-06-28 19:10:00|||||||||262
1624907700000|2021-06-28 19:15:00|||||||||21
1624908000000|2021-06-28 19:20:00|||||||||2
1624908600000|2021-06-28 19:30:00|||||||||49
1624908900000|2021-06-28 19:35:00|||||||||527
1624909200000|2021-06-28 19:40:00|||||||||94
1624909500000|2021-06-28 19:45:00|||||||||65
1624909800000|2021-06-28 19:50:00|||||||||487
1624910100000|2021-06-28 19:55:00|||||||||251
1624945800000|2021-06-29 05:50:00|||||||||2
1624946400000|2021-06-29 06:00:00|||||||||47
1624946700000|2021-06-29 06:05:00|||||||||2
1624947000000|2021-06-29 06:10:00|||||||||121
1624947300000|2021-06-29 06:15:00|||||||||58
1624947600000|2021-06-29 06:20:00|||||||||206
1624947900000|2021-06-29 06:25:00|||||||||24
1624948200000|2021-06-29 06:30:00|||||||||77
1624948500000|2021-06-29 06:35:00|||||||||109
1624948800000|2021-06-29 06:40:00|||||||||197
1624949100000|2021-06-29 06:45:00|||||||||12
1624949700000|2021-06-29 06:55:00|||||||||122
1624950000000|2021-06-29 07:00:00|||||||||2305
1624950300000|2021-06-29 07:05:00|||||||||3011
1624950600000|2021-06-29 07:10:00|||||||||3546
1624950900000|2021-06-29 07:15:00|||||||||1849
1624951200000|2021-06-29 07:20:00|||||||||1375
1624951500000|2021-06-29 07:25:00|||||||||1225
1624951800000|2021-06-29 07:30:00|||||||||1696
1624952100000|2021-06-29 07:35:00|||||||||924
1624952400000|2021-06-29 07:40:00|||||||||896
1624952700000|2021-06-29 07:45:00|||||||||1025
1624953000000|2021-06-29 07:50:00|||||||||431
1624953300000|2021-06-29 07:55:00|||||||||781
1624953600000|2021-06-29 08:00:00|||||||||1137
1624953900000|2021-06-29 08:05:00|||||||||2510
1624954200000|2021-06-29 08:10:00|||||||||3594
1624954500000|2021-06-29 08:15:00|||||||||6443
1624954800000|2021-06-29 08:20:00|||||||||1194
1624955100000|2021-06-29 08:25:00|||||||||1599
1624955400000|2021-06-29 08:30:00|||||||||1263
1624955700000|2021-06-29 08:35:00|||||||||1535
1624956000000|2021-06-29 08:40:00|||||||||1263
1624956300000|2021-06-29 08:45:00|||||||||205
1624956600000|2021-06-29 08:50:00|||||||||865
1624956900000|2021-06-29 08:55:00|||||||||192
1624957200000|2021-06-29 09:00:00|||||||||472
1624957500000|2021-06-29 09:05:00|||||||||925
1624957800000|2021-06-29 09:10:00|||||||||776
1624958100000|2021-06-29 09:15:00|||||||||233
1624958400000|2021-06-29 09:20:00|||||||||658
1624958700000|2021-06-29 09:25:00|||||||||639
1624959000000|2021-06-29 09:30:00|||||||||208
1624959300000|2021-06-29 09:35:00|||||||||60
1624959600000|2021-06-29 09:40:00|||||||||322
1624959900000|2021-06-29 09:45:00|||||||||447
1624960200000|2021-06-29 09:50:00|||||||||220
1624960500000|2021-06-29 09:55:00|||||||||60
1624960800000|2021-06-29 10:00:00|||||||||477
1624961100000|2021-06-29 10:05:00|||||||||1692
1624961400000|2021-06-29 10:10:00|||||||||1261
1624961700000|2021-06-29 10:15:00|||||||||86
1624962000000|2021-06-29 10:20:00|||||||||473
1624962300000|2021-06-29 10:25:00|||||||||49
1624962600000|2021-06-29 10:30:00|||||||||163
1624962900000|2021-06-29 10:35:00|||||||||169
1624963200000|2021-06-29 10:40:00|||||||||73
1624963500000|2021-06-29 10:45:00|||||||||80
1624963800000|2021-06-29 10:50:00|||||||||449
1624964100000|2021-06-29 10:55:00|||||||||384
1624964400000|2021-06-29 11:00:00|||||||||234
1624964700000|2021-06-29 11:05:00|||||||||324
1624965000000|2021-06-29 11:10:00|||||||||1639
1624965300000|2021-06-29 11:15:00|||||||||78
1624965600000|2021-06-29 11:20:00|||||||||1330
1624965900000|2021-06-29 11:25:00|||||||||74
1624966200000|2021-06-29 11:30:00|||||||||800
1624966500000|2021-06-29 11:35:00|||||||||154
1624966800000|2021-06-29 11:40:00|||||||||84
1624967100000|2021-06-29 11:45:00|||||||||802
1624967400000|2021-06-29 11:50:00|||||||||296
1624967700000|2021-06-29 11:55:00|||||||||455
1624968000000|2021-06-29 12:00:00|||||||||70
1624968300000|2021-06-29 12:05:00|||||||||75
1624968600000|2021-06-29 12:10:00|||||||||156
1624968900000|2021-06-29 12:15:00|||||||||657
1624969200000|2021-06-29 12:20:00|||||||||1620
1624969500000|2021-06-29 12:25:00|||||||||577
1624969800000|2021-06-29 12:30:00|||||||||1611
1624970100000|2021-06-29 12:35:00|||||||||887
1624970400000|2021-06-29 12:40:00|||||||||1508
1624970700000|2021-06-29 12:45:00|||||||||2602
1624971000000|2021-06-29 12:50:00|||||||||1376
1624971300000|2021-06-29 12:55:00|||||||||256
1624971600000|2021-06-29 13:00:00|||||||||126
1624971900000|2021-06-29 13:05:00|||||||||713
1624972200000|2021-06-29 13:10:00|||||||||428
1624972500000|2021-06-29 13:15:00|||||||||529
1624972800000|2021-06-29 13:20:00|||||||||709
1624973100000|2021-06-29 13:25:00|||||||||190
1624973400000|2021-06-29 13:30:00|||||||||6438
1624973700000|2021-06-29 13:35:00|||||||||1464
1624974000000|2021-06-29 13:40:00|||||||||1398
1624974300000|2021-06-29 13:45:00|||||||||3478
1624974600000|2021-06-29 13:50:00|||||||||600
1624974900000|2021-06-29 13:55:00|||||||||878
1624975200000|2021-06-29 14:00:00|||||||||1812
1624975500000|2021-06-29 14:05:00|||||||||628
1624975800000|2021-06-29 14:10:00|||||||||1384
1624976100000|2021-06-29 14:15:00|||||||||1174
1624976400000|2021-06-29 14:20:00|||||||||948
1624976700000|2021-06-29 14:25:00|||||||||1787
1624977000000|2021-06-29 14:30:00|||||||||595
1624977300000|2021-06-29 14:35:00|||||||||970
1624977600000|2021-06-29 14:40:00|||||||||1695
1624977900000|2021-06-29 14:45:00|||||||||989
1624978200000|2021-06-29 14:50:00|||||||||655
1624978500000|2021-06-29 14:55:00|||||||||1161
1624978800000|2021-06-29 15:00:00|||||||||995
1624979100000|2021-06-29 15:05:00|||||||||729
1624979400000|2021-06-29 15:10:00|||||||||1072
1624979700000|2021-06-29 15:15:00|||||||||701
1624980000000|2021-06-29 15:20:00|||||||||1173
1624980300000|2021-06-29 15:25:00|||||||||1578
1624980600000|2021-06-29 15:30:00|||||||||3826
1624980900000|2021-06-29 15:35:00|||||||||792
1624981200000|2021-06-29 15:40:00|||||||||500
1624981500000|2021-06-29 15:45:00|||||||||645
1624981800000|2021-06-29 15:50:00|||||||||61
1624982100000|2021-06-29 15:55:00|||||||||9923
1624982400000|2021-06-29 16:00:00|||||||||408
1624982700000|2021-06-29 16:05:00|||||||||83
1624983000000|2021-06-29 16:10:00|||||||||2
1624983300000|2021-06-29 16:15:00|||||||||288
1624983600000|2021-06-29 16:20:00|||||||||640
1624983900000|2021-06-29 16:25:00|||||||||7
1624984200000|2021-06-29 16:30:00|||||||||218
1624984500000|2021-06-29 16:35:00|||||||||75
1624984800000|2021-06-29 16:40:00|||||||||12
1624985400000|2021-06-29 16:50:00|||||||||3
1624985700000|2021-06-29 16:55:00|||||||||174
1624986600000|2021-06-29 17:10:00|||||||||111
1624987200000|2021-06-29 17:20:00|||||||||11
1624987500000|2021-06-29 17:25:00|||||||||199
1624987800000|2021-06-29 17:30:00|||||||||10
1624988100000|2021-06-29 17:35:00|||||||||30
1624988400000|2021-06-29 17:40:00|||||||||2
1624988700000|2021-06-29 17:45:00|||||||||15
1624989300000|2021-06-29 17:55:00|||||||||11
1624989600000|2021-06-29 18:00:00|||||||||2
1624990500000|2021-06-29 18:15:00|||||||||363
1624990800000|2021-06-29 18:20:00|||||||||63
1624991100000|2021-06-29 18:25:00|||||||||63
1624992300000|2021-06-29 18:45:00|||||||||297
1624992600000|2021-06-29 18:50:00|||||||||31
1624992900000|2021-06-29 18:55:00|||||||||169
1624993200000|2021-06-29 19:00:00|||||||||34
1624993500000|2021-06-29 19:05:00|||||||||119
1624993800000|2021-06-29 19:10:00|||||||||24
1624994100000|2021-06-29 19:15:00|||||||||5
1624995000000|2021-06-29 19:30:00|||||||||6
1624995600000|2021-06-29 19:40:00|||||||||5
1624995900000|2021-06-29 19:45:00|||||||||768
1624996200000|2021-06-29 19:50:00|||||||||388
1624996500000|2021-06-29 19:55:00|||||||||381
1625032800000|2021-06-30 06:00:00|||||||||2
1625033100000|2021-06-30 06:05:00|||||||||11
1625033400000|2021-06-30 06:10:00|||||||||50
1625033700000|2021-06-30 06:15:00|||||||||1
1625034000000|2021-06-30 06:20:00|||||||||1
1625034300000|2021-06-30 06:25:00|||||||||6
1625034600000|2021-06-30 06:30:00|||||||||45
1625035200000|2021-06-30 06:40:00|||||||||2
1625035800000|2021-06-30 06:50:00|||||||||54
1625036100000|2021-06-30 06:55:00|||||||||52
1625036400000|2021-06-30 07:00:00|||||||||787
1625036700000|2021-06-30 07:05:00|||||||||2136
1625037000000|2021-06-30 07:10:00|||||||||1455
1625037300000|2021-06-30 07:15:00|||||||||2218
1625037600000|2021-06-30 07:20:00|||||||||1276
1625037900000|2021-06-30 07:25:00|||||||||356
1625038200000|2021-06-30 07:30:00|||||||||1004
1625038500000|2021-06-30 07:35:00|||||||||1003
1625038800000|2021-06-30 07:40:00|||||||||699
1625039100000|2021-06-30 07:45:00|||||||||638
1625039400000|2021-06-30 07:50:00|||||||||772
1625039700000|2021-06-30 07:55:00|||||||||1275
1625040000000|2021-06-30 08:00:00|||||||||2790
1625040300000|2021-06-30 08:05:00|||||||||1446
1625040600000|2021-06-30 08:10:00|||||||||2201
1625040900000|2021-06-30 08:15:00|||||||||6313
1625041200000|2021-06-30 08:20:00|||||||||5001
1625041500000|2021-06-30 08:25:00|||||||||4747
1625041800000|2021-06-30 08:30:00|||||||||2887
1625042100000|2021-06-30 08:35:00|||||||||2219
1625042400000|2021-06-30 08:40:00|||||||||2524
1625042700000|2021-06-30 08:45:00|||||||||1876
1625043000000|2021-06-30 08:50:00|||||||||2172
1625043300000|2021-06-30 08:55:00|||||||||2239
1625043600000|2021-06-30 09:00:00|||||||||3299
1625043900000|2021-06-30 09:05:00|||||||||1496
1625044200000|2021-06-30 09:10:00|||||||||3311
1625044500000|2021-06-30 09:15:00|||||||||1964
1625044800000|2021-06-30 09:20:00|||||||||4317
1625045100000|2021-06-30 09:25:00|||||||||2536
1625045400000|2021-06-30 09:30:00|||||||||666
1625045700000|2021-06-30 09:35:00|||||||||1374
1625046000000|2021-06-30 09:40:00|||||||||2740
1625046300000|2021-06-30 09:45:00|||||||||853
1625046600000|2021-06-30 09:50:00|||||||||2063
1625046900000|2021-06-30 09:55:00|||||||||2181
1625047200000|2021-06-30 10:00:00|||||||||1543
1625047500000|2021-06-30 10:05:00|||||||||2315
1625047800000|2021-06-30 10:10:00|||||||||383
1625048100000|2021-06-30 10:15:00|||||||||1413
1625048400000|2021-06-30 10:20:00|||||||||2282
1625048700000|2021-06-30 10:25:00|||||||||378
1625049000000|2021-06-30 10:30:00|||||||||230
1625049300000|2021-06-30 10:35:00|||||||||1879
1625049600000|2021-06-30 10:40:00|||||||||278
1625049900000|2021-06-30 10:45:00|||||||||555
1625050200000|2021-06-30 10:50:00|||||||||1561
1625050500000|2021-06-30 10:55:00|||||||||1127
1625050800000|2021-06-30 11:00:00|||||||||1539
1625051100000|2021-06-30 11:05:00|||||||||454
1625051400000|2021-06-30 11:10:00|||||||||106
1625051700000|2021-06-30 11:15:00|||||||||2152
1625052000000|2021-06-30 11:20:00|||||||||908
1625052300000|2021-06-30 11:25:00|||||||||390
1625052600000|2021-06-30 11:30:00|||||||||1419
1625052900000|2021-06-30 11:35:00|||||||||264
1625053200000|2021-06-30 11:40:00|||||||||1104
1625053500000|2021-06-30 11:45:00|||||||||370
1625053800000|2021-06-30 11:50:00|||||||||937
1625054100000|2021-06-30 11:55:00|||||||||3275
1625054400000|2021-06-30 12:00:00|||||||||1622
1625054700000|2021-06-30 12:05:00|||||||||880
1625055000000|2021-06-30 12:10:00|||||||||470
1625055300000|2021-06-30 12:15:00|||||||||1269
1625055600000|2021-06-30 12:20:00|||||||||760
1625055900000|2021-06-30 12:25:00|||||||||486
1625056200000|2021-06-30 12:30:00|||||||||400
1625056500000|2021-06-30 12:35:00|||||||||434
1625056800000|2021-06-30 12:40:00|||||||||523
1625057100000|2021-06-30 12:45:00|||||||||346
1625057400000|2021-06-30 12:50:00|||||||||337
1625057700000|2021-06-30 12:55:00|||||||||1266
1625058000000|2021-06-30 13:00:00|||||||||390
1625058300000|2021-06-30 13:05:00|||||||||702
1625058600000|2021-06-30 13:10:00|||||||||545
1625058900000|2021-06-30 13:15:00|||||||||317
1625059200000|2021-06-30 13:20:00|||||||||609
1625059500000|2021-06-30 13:25:00|||||||||368
1625059800000|2021-06-30 13:30:00|||||||||1697
1625060100000|2021-06-30 13:35:00|||||||||1110
1625060400000|2021-06-30 13:40:00|||||||||1957
1625060700000|2021-06-30 13:45:00|||||||||2815
1625061000000|2021-06-30 13:50:00|||||||||711
1625061300000|2021-06-30 13:55:00|||||||||872
1625061600000|2021-06-30 14:00:00|||||||||1875
1625061900000|2021-06-30 14:05:00|||||||||1483
1625062200000|2021-06-30 14:10:00|||||||||1513
1625062500000|2021-06-30 14:15:00|||||||||1190
1625062800000|2021-06-30 14:20:00|||||||||1254
1625063100000|2021-06-30 14:25:00|||||||||1327
1625063400000|2021-06-30 14:30:00|||||||||2511
1625063700000|2021-06-30 14:35:00|||||||||972
1625064000000|2021-06-30 14:40:00|||||||||2588
1625064300000|2021-06-30 14:45:00|||||||||815
1625064600000|2021-06-30 14:50:00|||||||||1283
1625064900000|2021-06-30 14:55:00|||||||||1374
1625065200000|2021-06-30 15:00:00|||||||||963
1625065500000|2021-06-30 15:05:00|||||||||2537
1625065800000|2021-06-30 15:10:00|||||||||1635
1625066100000|2021-06-30 15:15:00|||||||||3804
1625066400000|2021-06-30 15:20:00|||||||||5303
1625066700000|2021-06-30 15:25:00|||||||||6592
1625067000000|2021-06-30 15:30:00|||||||||14287
1625067300000|2021-06-30 15:35:00|||||||||6446
1625067600000|2021-06-30 15:40:00|||||||||5312
1625067900000|2021-06-30 15:45:00|||||||||5396
1625068200000|2021-06-30 15:50:00|||||||||7166
1625068500000|2021-06-30 15:55:00|||||||||6414
1625068800000|2021-06-30 16:00:00|||||||||48
1625069400000|2021-06-30 16:10:00|||||||||508
1625069700000|2021-06-30 16:15:00|||||||||6
1625070000000|2021-06-30 16:20:00|||||||||122
1625070300000|2021-06-30 16:25:00|||||||||88
1625070900000|2021-06-30 16:35:00|||||||||15
1625071200000|2021-06-30 16:40:00|||||||||393
1625071800000|2021-06-30 16:50:00|||||||||133
1625072100000|2021-06-30 16:55:00|||||||||25
1625072400000|2021-06-30 17:00:00|||||||||465
1625072700000|2021-06-30 17:05:00|||||||||107
1625073000000|2021-06-30 17:10:00|||||||||3
1625073300000|2021-06-30 17:15:00|||||||||126
1625073600000|2021-06-30 17:20:00|||||||||8
1625073900000|2021-06-30 17:25:00|||||||||209
1625074200000|2021-06-30 17:30:00|||||||||2
1625074500000|2021-06-30 17:35:00|||||||||28
1625074800000|2021-06-30 17:40:00|||||||||151
1625075400000|2021-06-30 17:50:00|||||||||7
1625076600000|2021-06-30 18:10:00|||||||||1
1625076900000|2021-06-30 18:15:00|||||||||23
1625077200000|2021-06-30 18:20:00|||||||||20
1625077500000|2021-06-30 18:25:00|||||||||8
1625078700000|2021-06-30 18:45:00|||||||||40
1625079300000|2021-06-30 18:55:00|||||||||28
1625080200000|2021-06-30 19:10:00|||||||||7
1625080800000|2021-06-30 19:20:00|||||||||16
1625082300000|2021-06-30 19:45:00|||||||||119
1625082600000|2021-06-30 19:50:00|||||||||59
1625082900000|2021-06-30 19:55:00|||||||||348
1625118600000|2021-07-01 05:50:00|||||||||343
1625118900000|2021-07-01 05:55:00|||||||||207
1625119200000|2021-07-01 06:00:00|||||||||110
1625119500000|2021-07-01 06:05:00|||||||||20
1625119800000|2021-07-01 06:10:00|||||||||101
1625120400000|2021-07-01 06:20:00|||||||||237
1625120700000|2021-07-01 06:25:00|||||||||23
1625121000000|2021-07-01 06:30:00|||||||||9
1625121300000|2021-07-01 06:35:00|||||||||1
1625121600000|2021-07-01 06:40:00|||||||||1
1625121900000|2021-07-01 06:45:00|||||||||310
1625122200000|2021-07-01 06:50:00|||||||||48
1625122500000|2021-07-01 06:55:00|||||||||7994
1625122800000|2021-07-01 07:00:00|||||||||2559
1625123100000|2021-07-01 07:05:00|||||||||2649
1625123400000|2021-07-01 07:10:00|||||||||5951
1625123700000|2021-07-01 07:15:00|||||||||2611
1625124000000|2021-07-01 07:20:00|||||||||2016
1625124300000|2021-07-01 07:25:00|||||||||797
1625124600000|2021-07-01 07:30:00|||||||||1524
1625124900000|2021-07-01 07:35:00|||||||||761
1625125200000|2021-07-01 07:40:00|||||||||320
1625125500000|2021-07-01 07:45:00|||||||||706
1625125800000|2021-07-01 07:50:00|||||||||1039
1625126100000|2021-07-01 07:55:00|||||||||923
1625126400000|2021-07-01 08:00:00|||||||||1287
1625126700000|2021-07-01 08:05:00|||||||||2310
1625127000000|2021-07-01 08:10:00|||||||||1310
1625127300000|2021-07-01 08:15:00|||||||||593
1625127600000|2021-07-01 08:20:00|||||||||1377
1625127900000|2021-07-01 08:25:00|||||||||653
1625128200000|2021-07-01 08:30:00|||||||||739
1625128500000|2021-07-01 08:35:00|||||||||640
1625128800000|2021-07-01 08:40:00|||||||||480
1625129100000|2021-07-01 08:45:00|||||||||1999
1625129400000|2021-07-01 08:50:00|||||||||112
1625129700000|2021-07-01 08:55:00|||||||||558
1625130000000|2021-07-01 09:00:00|||||||||1345
1625130300000|2021-07-01 09:05:00|||||||||432
1625130600000|2021-07-01 09:10:00|||||||||160
1625130900000|2021-07-01 09:15:00|||||||||360
1625131200000|2021-07-01 09:20:00|||||||||825
1625131500000|2021-07-01 09:25:00|||||||||1681
1625131800000|2021-07-01 09:30:00|||||||||478
1625132100000|2021-07-01 09:35:00|||||||||779
1625132400000|2021-07-01 09:40:00|||||||||274
1625132700000|2021-07-01 09:45:00|||||||||574
1625133000000|2021-07-01 09:50:00|||||||||466
1625133300000|2021-07-01 09:55:00|||||||||600
1625133600000|2021-07-01 10:00:00|||||||||742
1625133900000|2021-07-01 10:05:00|||||||||442
1625134200000|2021-07-01 10:10:00|||||||||332
1625134500000|2021-07-01 10:15:00|||||||||387
1625134800000|2021-07-01 10:20:00|||||||||327
1625135100000|2021-07-01 10:25:00|||||||||2117
1625135400000|2021-07-01 10:30:00|||||||||1863
1625135700000|2021-07-01 10:35:00|||||||||358
1625136000000|2021-07-01 10:40:00|||||||||1728
1625136300000|2021-07-01 10:45:00|||||||||1069
1625136600000|2021-07-01 10:50:00|||||||||956
1625136900000|2021-07-01 10:55:00|||||||||328
1625137200000|2021-07-01 11:00:00|||||||||580
1625137500000|2021-07-01 11:05:00|||||||||1256
1625137800000|2021-07-01 11:10:00|||||||||679
1625138100000|2021-07-01 11:15:00|||||||||2466
1625138400000|2021-07-01 11:20:00|||||||||1285
1625138700000|2021-07-01 11:25:00|||||||||2144
1625139000000|2021-07-01 11:30:00|||||||||234
1625139300000|2021-07-01 11:35:00|||||||||1368
1625139600000|2021-07-01 11:40:00|||||||||1040
1625139900000|2021-07-01 11:45:00|||||||||194
1625140200000|2021-07-01 11:50:00|||||||||163
1625140500000|2021-07-01 11:55:00|||||||||480
1625140800000|2021-07-01 12:00:00|||||||||833
1625141100000|2021-07-01 12:05:00|||||||||233
1625141400000|2021-07-01 12:10:00|||||||||516
1625141700000|2021-07-01 12:15:00|||||||||753
1625142000000|2021-07-01 12:20:00|||||||||1811
1625142300000|2021-07-01 12:25:00|||||||||525
1625142600000|2021-07-01 12:30:00|||||||||997
1625142900000|2021-07-01 12:35:00|||||||||2547
1625143200000|2021-07-01 12:40:00|||||||||1490
1625143500000|2021-07-01 12:45:00|||||||||643
1625143800000|2021-07-01 12:50:00|||||||||193
1625144100000|2021-07-01 12:55:00|||||||||145
1625144400000|2021-07-01 13:00:00|||||||||216
1625144700000|2021-07-01 13:05:00|||||||||214
1625145000000|2021-07-01 13:10:00|||||||||317
1625145300000|2021-07-01 13:15:00|||||||||215
1625145600000|2021-07-01 13:20:00|||||||||124
1625145900000|2021-07-01 13:25:00|||||||||6207
1625146200000|2021-07-01 13:30:00|||||||||1743
1625146500000|2021-07-01 13:35:00|||||||||2698
1625146800000|2021-07-01 13:40:00|||||||||711
1625147100000|2021-07-01 13:45:00|||||||||1039
1625147400000|2021-07-01 13:50:00|||||||||628
1625147700000|2021-07-01 13:55:00|||||||||550
1625148000000|2021-07-01 14:00:00|||||||||1349
1625148300000|2021-07-01 14:05:00|||||||||1852
1625148600000|2021-07-01 14:10:00|||||||||1839
1625148900000|2021-07-01 14:15:00|||||||||1721
1625149200000|2021-07-01 14:20:00|||||||||2496
1625149500000|2021-07-01 14:25:00|||||||||1779
1625149800000|2021-07-01 14:30:00|||||||||429
1625150100000|2021-07-01 14:35:00|||||||||690
1625150400000|2021-07-01 14:40:00|||||||||1680
1625150700000|2021-07-01 14:45:00|||||||||2930
1625151000000|2021-07-01 14:50:00|||||||||2538
1625151300000|2021-07-01 14:55:00|||||||||448
1625151600000|2021-07-01 15:00:00|||||||||2347
1625151900000|2021-07-01 15:05:00|||||||||2047
1625152200000|2021-07-01 15:10:00|||||||||547
1625152500000|2021-07-01 15:15:00|||||||||6718
1625152800000|2021-07-01 15:20:00|||||||||3577
1625153100000|2021-07-01 15:25:00|||||||||4393
1625153400000|2021-07-01 15:30:00|||||||||4728
1625153700000|2021-07-01 15:35:00|||||||||1254
1625154000000|2021-07-01 15:40:00|||||||||172
1625154300000|2021-07-01 15:45:00|||||||||102
1625154600000|2021-07-01 15:50:00|||||||||23
1625154900000|2021-07-01 15:55:00|||||||||1259
1625155200000|2021-07-01 16:00:00|||||||||776
1625155500000|2021-07-01 16:05:00|||||||||713
1625155800000|2021-07-01 16:10:00|||||||||404
1625156100000|2021-07-01 16:15:00|||||||||48
1625156400000|2021-07-01 16:20:00|||||||||118
1625156700000|2021-07-01 16:25:00|||||||||141
1625157000000|2021-07-01 16:30:00|||||||||231
1625157300000|2021-07-01 16:35:00|||||||||19
1625157600000|2021-07-01 16:40:00|||||||||81
1625158200000|2021-07-01 16:50:00|||||||||66
1625158500000|2021-07-01 16:55:00|||||||||47
1625158800000|2021-07-01 17:00:00|||||||||263
1625159100000|2021-07-01 17:05:00|||||||||10
1625159400000|2021-07-01 17:10:00|||||||||428
1625159700000|2021-07-01 17:15:00|||||||||262
1625160600000|2021-07-01 17:30:00|||||||||14
1625161200000|2021-07-01 17:40:00|||||||||1
1625161800000|2021-07-01 17:50:00|||||||||5
1625162700000|2021-07-01 18:05:00|||||||||3
1625163300000|2021-07-01 18:15:00|||||||||3
1625163900000|2021-07-01 18:25:00|||||||||8
1625164800000|2021-07-01 18:40:00|||||||||60
1625165400000|2021-07-01 18:50:00|||||||||300
1625165700000|2021-07-01 18:55:00|||||||||12
1625166000000|2021-07-01 19:00:00|||||||||553
1625166300000|2021-07-01 19:05:00|||||||||11
1625166600000|2021-07-01 19:10:00|||||||||32
1625167500000|2021-07-01 19:25:00|||||||||2
1625168700000|2021-07-01 19:45:00|||||||||59
1625169000000|2021-07-01 19:50:00|||||||||113
1625169300000|2021-07-01 19:55:00|||||||||255
1625205900000|2021-07-02 06:05:00|||||||||28
1625206200000|2021-07-02 06:10:00|||||||||1
1625206800000|2021-07-02 06:20:00|||||||||1
1625207100000|2021-07-02 06:25:00|||||||||47
1625207400000|2021-07-02 06:30:00|||||||||191
1625207700000|2021-07-02 06:35:00|||||||||110
1625208000000|2021-07-02 06:40:00|||||||||50
1625208300000|2021-07-02 06:45:00|||||||||43
1625208600000|2021-07-02 06:50:00|||||||||1
1625208900000|2021-07-02 06:55:00|||||||||12
1625209200000|2021-07-02 07:00:00|||||||||1044
1625209500000|2021-07-02 07:05:00|||||||||1580
1625209800000|2021-07-02 07:10:00|||||||||1038
1625210100000|2021-07-02 07:15:00|||||||||747
1625210400000|2021-07-02 07:20:00|||||||||591
1625210700000|2021-07-02 07:25:00|||||||||627
1625211000000|2021-07-02 07:30:00|||||||||509
1625211300000|2021-07-02 07:35:00|||||||||777
1625211600000|2021-07-02 07:40:00|||||||||580
1625211900000|2021-07-02 07:45:00|||||||||2371
1625212200000|2021-07-02 07:50:00|||||||||823
1625212500000|2021-07-02 07:55:00|||||||||527
1625212800000|2021-07-02 08:00:00|||||||||937
1625213100000|2021-07-02 08:05:00|||||||||607
1625213400000|2021-07-02 08:10:00|||||||||282
1625213700000|2021-07-02 08:15:00|||||||||268
1625214000000|2021-07-02 08:20:00|||||||||407
1625214300000|2021-07-02 08:25:00|||||||||582
1625214600000|2021-07-02 08:30:00|||||||||276
1625214900000|2021-07-02 08:35:00|||||||||781
1625215200000|2021-07-02 08:40:00|||||||||258
1625215500000|2021-07-02 08:45:00|||||||||540
1625215800000|2021-07-02 08:50:00|||||||||147
1625216100000|2021-07-02 08:55:00|||||||||318
1625216400000|2021-07-02 09:00:00|||||||||1160
1625216700000|2021-07-02 09:05:00|||||||||179
1625217000000|2021-07-02 09:10:00|||||||||213
1625217300000|2021-07-02 09:15:00|||||||||396
1625217600000|2021-07-02 09:20:00|||||||||303
1625217900000|2021-07-02 09:25:00|||||||||439
1625218200000|2021-07-02 09:30:00|||||||||249
1625218500000|2021-07-02 09:35:00|||||||||1448
1625218800000|2021-07-02 09:40:00|||||||||957
1625219100000|2021-07-02 09:45:00|||||||||110
1625219400000|2021-07-02 09:50:00|||||||||445
1625219700000|2021-07-02 09:55:00|||||||||1406
1625220000000|2021-07-02 10:00:00|||||||||356
1625220300000|2021-07-02 10:05:00|||||||||2218
1625220600000|2021-07-02 10:10:00|||||||||308
1625220900000|2021-07-02 10:15:00|||||||||670
1625221200000|2021-07-02 10:20:00|||||||||3019
1625221500000|2021-07-02 10:25:00|||||||||205
1625221800000|2021-07-02 10:30:00|||||||||7825
1625222100000|2021-07-02 10:35:00|||||||||6485
1625222400000|2021-07-02 10:40:00|||||||||2072
1625222700000|2021-07-02 10:45:00|||||||||399
1625223000000|2021-07-02 10:50:00|||||||||75
1625223300000|2021-07-02 10:55:00|||||||||1509
1625223600000|2021-07-02 11:00:00|||||||||284
1625223900000|2021-07-02 11:05:00|||||||||269
1625224200000|2021-07-02 11:10:00|||||||||453
1625224500000|2021-07-02 11:15:00|||||||||274
1625224800000|2021-07-02 11:20:00|||||||||447
1625225100000|2021-07-02 11:25:00|||||||||4142
1625225400000|2021-07-02 11:30:00|||||||||5151
1625225700000|2021-07-02 11:35:00|||||||||2429
1625226000000|2021-07-02 11:40:00|||||||||3874
1625226300000|2021-07-02 11:45:00|||||||||1961
1625226600000|2021-07-02 11:50:00|||||||||6072
1625226900000|2021-07-02 11:55:00|||||||||1485
1625227200000|2021-07-02 12:00:00|||||||||200
1625227500000|2021-07-02 12:05:00|||||||||643
1625227800000|2021-07-02 12:10:00|||||||||74
1625228100000|2021-07-02 12:15:00|||||||||175
1625228400000|2021-07-02 12:20:00|||||||||503
1625228700000|2021-07-02 12:25:00|||||||||1657
1625229000000|2021-07-02 12:30:00|||||||||9625
1625229300000|2021-07-02 12:35:00|||||||||3497
1625229600000|2021-07-02 12:40:00|||||||||1637
1625229900000|2021-07-02 12:45:00|||||||||691
1625230200000|2021-07-02 12:50:00|||||||||945
1625230500000|2021-07-02 12:55:00|||||||||818
1625230800000|2021-07-02 13:00:00|||||||||721
1625231100000|2021-07-02 13:05:00|||||||||563
1625231400000|2021-07-02 13:10:00|||||||||2908
1625231700000|2021-07-02 13:15:00|||||||||201
1625232000000|2021-07-02 13:20:00|||||||||3826
1625232300000|2021-07-02 13:25:00|||||||||802
1625232600000|2021-07-02 13:30:00|||||||||1725
1625232900000|2021-07-02 13:35:00|||||||||1583
1625233200000|2021-07-02 13:40:00|||||||||1443
1625233500000|2021-07-02 13:45:00|||||||||2309
1625233800000|2021-07-02 13:50:00|||||||||4850
1625234100000|2021-07-02 13:55:00|||||||||8113
1625234400000|2021-07-02 14:00:00|||||||||422
1625234700000|2021-07-02 14:05:00|||||||||1419
1625235000000|2021-07-02 14:10:00|||||||||842
1625235300000|2021-07-02 14:15:00|||||||||453
1625235600000|2021-07-02 14:20:00|||||||||3725
1625235900000|2021-07-02 14:25:00|||||||||712
1625236200000|2021-07-02 14:30:00|||||||||935
1625236500000|2021-07-02 14:35:00|||||||||952
1625236800000|2021-07-02 14:40:00|||||||||286
1625237100000|2021-07-02 14:45:00|||||||||1066
1625237400000|2021-07-02 14:50:00|||||||||3954
1625237700000|2021-07-02 14:55:00|||||||||4212
1625238000000|2021-07-02 15:00:00|||||||||1782
1625238300000|2021-07-02 15:05:00|||||||||2639
1625238600000|2021-07-02 15:10:00|||||||||2581
1625238900000|2021-07-02 15:15:00|||||||||2910
1625239200000|2021-07-02 15:20:00|||||||||1007
1625239500000|2021-07-02 15:25:00|||||||||5521
1625239800000|2021-07-02 15:30:00|||||||||7551
1625240100000|2021-07-02 15:35:00|||||||||2613
1625240400000|2021-07-02 15:40:00|||||||||1900
1625240700000|2021-07-02 15:45:00|||||||||250
1625241000000|2021-07-02 15:50:00|||||||||1583
1625241300000|2021-07-02 15:55:00|||||||||3251
1625241600000|2021-07-02 16:00:00|||||||||672
1625241900000|2021-07-02 16:05:00|||||||||77
1625242200000|2021-07-02 16:10:00|||||||||163
1625242500000|2021-07-02 16:15:00|||||||||12
1625242800000|2021-07-02 16:20:00|||||||||309
1625243100000|2021-07-02 16:25:00|||||||||170
1625243400000|2021-07-02 16:30:00|||||||||380
1625243700000|2021-07-02 16:35:00|||||||||553
1625244000000|2021-07-02 16:40:00|||||||||271
1625244300000|2021-07-02 16:45:00|||||||||311
1625244600000|2021-07-02 16:50:00|||||||||308
1625244900000|2021-07-02 16:55:00|||||||||172
1625245200000|2021-07-02 17:00:00|||||||||38
1625245500000|2021-07-02 17:05:00|||||||||33
1625247000000|2021-07-02 17:30:00|||||||||265
1625247900000|2021-07-02 17:45:00|||||||||138
1625248500000|2021-07-02 17:55:00|||||||||9
1625249100000|2021-07-02 18:05:00|||||||||23
1625249700000|2021-07-02 18:15:00|||||||||4
1625250000000|2021-07-02 18:20:00|||||||||76
1625252400000|2021-07-02 19:00:00|||||||||16
1625253000000|2021-07-02 19:10:00|||||||||135
1625253300000|2021-07-02 19:15:00|||||||||14
1625253900000|2021-07-02 19:25:00|||||||||128
1625254500000|2021-07-02 19:35:00|||||||||7
1625254800000|2021-07-02 19:40:00|||||||||4
1625255100000|2021-07-02 19:45:00|||||||||304
1625255400000|2021-07-02 19:50:00|||||||||147
1625255700000|2021-07-02 19:55:00|||||||||144
1625465100000|2021-07-05 06:05:00|||||||||6
1625465400000|2021-07-05 06:10:00|||||||||118
1625465700000|2021-07-05 06:15:00|||||||||51
1625466000000|2021-07-05 06:20:00|||||||||118
1625466900000|2021-07-05 06:35:00|||||||||4
1625467200000|2021-07-05 06:40:00|||||||||65
1625467500000|2021-07-05 06:45:00|||||||||60
1625467800000|2021-07-05 06:50:00|||||||||33
1625468100000|2021-07-05 06:55:00|||||||||53
1625468400000|2021-07-05 07:00:00|||||||||1279
1625468700000|2021-07-05 07:05:00|||||||||1075
1625469000000|2021-07-05 07:10:00|||||||||408
1625469300000|2021-07-05 07:15:00|||||||||1314
1625469600000|2021-07-05 07:20:00|||||||||945
1625469900000|2021-07-05 07:25:00|||||||||385
1625470200000|2021-07-05 07:30:00|||||||||525
1625470500000|2021-07-05 07:35:00|||||||||692
1625470800000|2021-07-05 07:40:00|||||||||216
1625471100000|2021-07-05 07:45:00|||||||||347
1625471400000|2021-07-05 07:50:00|||||||||622
1625471700000|2021-07-05 07:55:00|||||||||275
1625472000000|2021-07-05 08:00:00|||||||||347
1625472300000|2021-07-05 08:05:00|||||||||496
1625472600000|2021-07-05 08:10:00|||||||||763
1625472900000|2021-07-05 08:15:00|||||||||603
1625473200000|2021-07-05 08:20:00|||||||||225
1625473500000|2021-07-05 08:25:00|||||||||238
1625473800000|2021-07-05 08:30:00|||||||||471
1625474100000|2021-07-05 08:35:00|||||||||170
1625474400000|2021-07-05 08:40:00|||||||||1227
1625474700000|2021-07-05 08:45:00|||||||||271
1625475000000|2021-07-05 08:50:00|||||||||110
1625475300000|2021-07-05 08:55:00|||||||||616
1625475600000|2021-07-05 09:00:00|||||||||124
1625475900000|2021-07-05 09:05:00|||||||||1732
1625476200000|2021-07-05 09:10:00|||||||||135
1625476500000|2021-07-05 09:15:00|||||||||694
1625476800000|2021-07-05 09:20:00|||||||||193
1625477100000|2021-07-05 09:25:00|||||||||330
1625477400000|2021-07-05 09:30:00|||||||||2017
1625477700000|2021-07-05 09:35:00|||||||||3086
1625478000000|2021-07-05 09:40:00|||||||||180
1625478300000|2021-07-05 09:45:00|||||||||475
1625478600000|2021-07-05 09:50:00|||||||||733
1625478900000|2021-07-05 09:55:00|||||||||171
1625479200000|2021-07-05 10:00:00|||||||||4639
1625479500000|2021-07-05 10:05:00|||||||||1389
1625479800000|2021-07-05 10:10:00|||||||||1073
1625480100000|2021-07-05 10:15:00|||||||||842
1625480400000|2021-07-05 10:20:00|||||||||366
1625480700000|2021-07-05 10:25:00|||||||||171
1625481000000|2021-07-05 10:30:00|||||||||857
1625481300000|2021-07-05 10:35:00|||||||||200
1625481600000|2021-07-05 10:40:00|||||||||36
1625481900000|2021-07-05 10:45:00|||||||||20
1625482200000|2021-07-05 10:50:00|||||||||271
1625482500000|2021-07-05 10:55:00|||||||||543
1625482800000|2021-07-05 11:00:00|||||||||415
1625483100000|2021-07-05 11:05:00|||||||||64
1625483400000|2021-07-05 11:10:00|||||||||1771
1625483700000|2021-07-05 11:15:00|||||||||100
1625484000000|2021-07-05 11:20:00|||||||||1939
1625484300000|2021-07-05 11:25:00|||||||||222
1625484600000|2021-07-05 11:30:00|||||||||202
1625484900000|2021-07-05 11:35:00|||||||||261
1625485200000|2021-07-05 11:40:00|||||||||681
1625485500000|2021-07-05 11:45:00|||||||||70
1625485800000|2021-07-05 11:50:00|||||||||38
1625486100000|2021-07-05 11:55:00|||||||||38
1625486400000|2021-07-05 12:00:00|||||||||546
1625486700000|2021-07-05 12:05:00|||||||||277
1625487000000|2021-07-05 12:10:00|||||||||263
1625487300000|2021-07-05 12:15:00|||||||||344
1625487600000|2021-07-05 12:20:00|||||||||2424
1625487900000|2021-07-05 12:25:00|||||||||316
1625488200000|2021-07-05 12:30:00|||||||||557
1625488500000|2021-07-05 12:35:00|||||||||1190
1625488800000|2021-07-05 12:40:00|||||||||776
1625489100000|2021-07-05 12:45:00|||||||||1921
1625489400000|2021-07-05 12:50:00|||||||||233
1625489700000|2021-07-05 12:55:00|||||||||94
1625490000000|2021-07-05 13:00:00|||||||||181
1625490300000|2021-07-05 13:05:00|||||||||761
1625490600000|2021-07-05 13:10:00|||||||||125
1625490900000|2021-07-05 13:15:00|||||||||183
1625491200000|2021-07-05 13:20:00|||||||||384
1625491500000|2021-07-05 13:25:00|||||||||911
1625491800000|2021-07-05 13:30:00|||||||||273
1625492100000|2021-07-05 13:35:00|||||||||120
1625492400000|2021-07-05 13:40:00|||||||||140
1625492700000|2021-07-05 13:45:00|||||||||665
1625493000000|2021-07-05 13:50:00|||||||||1455
1625493300000|2021-07-05 13:55:00|||||||||624
1625493600000|2021-07-05 14:00:00|||||||||352
1625493900000|2021-07-05 14:05:00|||||||||107
1625494200000|2021-07-05 14:10:00|||||||||741
1625494500000|2021-07-05 14:15:00|||||||||1291
1625494800000|2021-07-05 14:20:00|||||||||308
1625495100000|2021-07-05 14:25:00|||||||||1366
1625495400000|2021-07-05 14:30:00|||||||||1069
1625495700000|2021-07-05 14:35:00|||||||||576
1625496000000|2021-07-05 14:40:00|||||||||740
1625496300000|2021-07-05 14:45:00|||||||||895
1625496600000|2021-07-05 14:50:00|||||||||850
1625496900000|2021-07-05 14:55:00|||||||||3282
1625497200000|2021-07-05 15:00:00|||||||||460
1625497500000|2021-07-05 15:05:00|||||||||1468
1625497800000|2021-07-05 15:10:00|||||||||2334
1625498100000|2021-07-05 15:15:00|||||||||1478
1625498400000|2021-07-05 15:20:00|||||||||2325
1625498700000|2021-07-05 15:25:00|||||||||1540
1625499000000|2021-07-05 15:30:00|||||||||4028
1625499300000|2021-07-05 15:35:00|||||||||1739
1625499600000|2021-07-05 15:40:00|||||||||2756
1625499900000|2021-07-05 15:45:00|||||||||217
1625500200000|2021-07-05 15:50:00|||||||||23
1625500500000|2021-07-05 15:55:00|||||||||93
1625500800000|2021-07-05 16:00:00|||||||||798
1625501100000|2021-07-05 16:05:00|||||||||120
1625501400000|2021-07-05 16:10:00|||||||||210
1625502300000|2021-07-05 16:25:00|||||||||35
1625502600000|2021-07-05 16:30:00|||||||||27
1625502900000|2021-07-05 16:35:00|||||||||56
1625503200000|2021-07-05 16:40:00|||||||||6
1625503500000|2021-07-05 16:45:00|||||||||4
1625503800000|2021-07-05 16:50:00|||||||||67
1625504100000|2021-07-05 16:55:00|||||||||137
1625505000000|2021-07-05 17:10:00|||||||||9
1625505300000|2021-07-05 17:15:00|||||||||170
1625505600000|2021-07-05 17:20:00|||||||||66
1625506200000|2021-07-05 17:30:00|||||||||3
1625506500000|2021-07-05 17:35:00|||||||||68
1625506800000|2021-07-05 17:40:00|||||||||1
1625507400000|2021-07-05 17:50:00|||||||||9
1625508300000|2021-07-05 18:05:00|||||||||64
1625509200000|2021-07-05 18:20:00|||||||||48
1625509500000|2021-07-05 18:25:00|||||||||30
1625510700000|2021-07-05 18:45:00|||||||||2
1625511300000|2021-07-05 18:55:00|||||||||29
1625512200000|2021-07-05 19:10:00|||||||||10
1625512500000|2021-07-05 19:15:00|||||||||18
1625512800000|2021-07-05 19:20:00|||||||||56
1625513100000|2021-07-05 19:25:00|||||||||76
1625513700000|2021-07-05 19:35:00|||||||||16
1625514300000|2021-07-05 19:45:00|||||||||134
1625514600000|2021-07-05 19:50:00|||||||||52
1625514900000|2021-07-05 19:55:00|||||||||101
1625550900000|2021-07-06 05:55:00|||||||||1
1625551200000|2021-07-06 06:00:00|||||||||254
1625551500000|2021-07-06 06:05:00|||||||||42
1625551800000|2021-07-06 06:10:00|||||||||6
1625552100000|2021-07-06 06:15:00|||||||||53
1625552700000|2021-07-06 06:25:00|||||||||58
1625553000000|2021-07-06 06:30:00|||||||||120
1625553300000|2021-07-06 06:35:00|||||||||11
1625553600000|2021-07-06 06:40:00|||||||||71
1625553900000|2021-07-06 06:45:00|||||||||1
1625554200000|2021-07-06 06:50:00|||||||||5
1625554500000|2021-07-06 06:55:00|||||||||271
1625554800000|2021-07-06 07:00:00|||||||||1738
1625555100000|2021-07-06 07:05:00|||||||||1202
1625555400000|2021-07-06 07:10:00|||||||||601
1625555700000|2021-07-06 07:15:00|||||||||809
1625556000000|2021-07-06 07:20:00|||||||||140
1625556300000|2021-07-06 07:25:00|||||||||257
1625556600000|2021-07-06 07:30:00|||||||||361
1625556900000|2021-07-06 07:35:00|||||||||1832
1625557200000|2021-07-06 07:40:00|||||||||1126
1625557500000|2021-07-06 07:45:00|||||||||463
1625557800000|2021-07-06 07:50:00|||||||||583
1625558100000|2021-07-06 07:55:00|||||||||383
1625558400000|2021-07-06 08:00:00|||||||||497
1625558700000|2021-07-06 08:05:00|||||||||3091
1625559000000|2021-07-06 08:10:00|||||||||568
1625559300000|2021-07-06 08:15:00|||||||||581
1625559600000|2021-07-06 08:20:00|||||||||126
1625559900000|2021-07-06 08:25:00|||||||||174
1625560200000|2021-07-06 08:30:00|||||||||256
1625560500000|2021-07-06 08:35:00|||||||||190
1625560800000|2021-07-06 08:40:00|||||||||452
1625561100000|2021-07-06 08:45:00|||||||||1026
1625561400000|2021-07-06 08:50:00|||||||||640
1625561700000|2021-07-06 08:55:00|||||||||344
1625562000000|2021-07-06 09:00:00|||||||||239
1625562300000|2021-07-06 09:05:00|||||||||3619
1625562600000|2021-07-06 09:10:00|||||||||723
1625562900000|2021-07-06 09:15:00|||||||||345
1625563200000|2021-07-06 09:20:00|||||||||2934
1625563500000|2021-07-06 09:25:00|||||||||131
1625563800000|2021-07-06 09:30:00|||||||||549
1625564100000|2021-07-06 09:35:00|||||||||555
1625564400000|2021-07-06 09:40:00|||||||||565
1625564700000|2021-07-06 09:45:00|||||||||3023
1625565000000|2021-07-06 09:50:00|||||||||357
1625565300000|2021-07-06 09:55:00|||||||||1754
1625565600000|2021-07-06 10:00:00|||||||||2343
1625565900000|2021-07-06 10:05:00|||||||||3362
1625566200000|2021-07-06 10:10:00|||||||||902
1625566500000|2021-07-06 10:15:00|||||||||227
1625566800000|2021-07-06 10:20:00|||||||||163
1625567100000|2021-07-06 10:25:00|||||||||91
1625567400000|2021-07-06 10:30:00|||||||||156
1625567700000|2021-07-06 10:35:00|||||||||147
1625568000000|2021-07-06 10:40:00|||||||||157
1625568300000|2021-07-06 10:45:00|||||||||3415
1625568600000|2021-07-06 10:50:00|||||||||841
1625568900000|2021-07-06 10:55:00|||||||||675
1625569200000|2021-07-06 11:00:00|||||||||1137
1625569500000|2021-07-06 11:05:00|||||||||133
1625569800000|2021-07-06 11:10:00|||||||||33
1625570100000|2021-07-06 11:15:00|||||||||245
1625570400000|2021-07-06 11:20:00|||||||||123
1625570700000|2021-07-06 11:25:00|||||||||53
1625571000000|2021-07-06 11:30:00|||||||||311
1625571300000|2021-07-06 11:35:00|||||||||130
1625571600000|2021-07-06 11:40:00|||||||||307
1625571900000|2021-07-06 11:45:00|||||||||94
1625572200000|2021-07-06 11:50:00|||||||||349
1625572500000|2021-07-06 11:55:00|||||||||318
1625572800000|2021-07-06 12:00:00|||||||||149
1625573100000|2021-07-06 12:05:00|||||||||395
1625573400000|2021-07-06 12:10:00|||||||||447
1625573700000|2021-07-06 12:15:00|||||||||4573
1625574000000|2021-07-06 12:20:00|||||||||282
1625574300000|2021-07-06 12:25:00|||||||||421
1625574600000|2021-07-06 12:30:00|||||||||405
1625574900000|2021-07-06 12:35:00|||||||||422
1625575200000|2021-07-06 12:40:00|||||||||124
1625575500000|2021-07-06 12:45:00|||||||||163
1625575800000|2021-07-06 12:50:00|||||||||3048
1625576100000|2021-07-06 12:55:00|||||||||427
1625576400000|2021-07-06 13:00:00|||||||||346
1625576700000|2021-07-06 13:05:00|||||||||61
1625577000000|2021-07-06 13:10:00|||||||||843
1625577300000|2021-07-06 13:15:00|||||||||477
1625577600000|2021-07-06 13:20:00|||||||||206
1625577900000|2021-07-06 13:25:00|||||||||2853
1625578200000|2021-07-06 13:30:00|||||||||2640
1625578500000|2021-07-06 13:35:00|||||||||4183
1625578800000|2021-07-06 13:40:00|||||||||679
1625579100000|2021-07-06 13:45:00|||||||||1982
1625579400000|2021-07-06 13:50:00|||||||||1425
1625579700000|2021-07-06 13:55:00|||||||||1369
1625580000000|2021-07-06 14:00:00|||||||||4533
1625580300000|2021-07-06 14:05:00|||||||||2719
1625580600000|2021-07-06 14:10:00|||||||||4085
1625580900000|2021-07-06 14:15:00|||||||||1545
1625581200000|2021-07-06 14:20:00|||||||||6150
1625581500000|2021-07-06 14:25:00|||||||||6199
1625581800000|2021-07-06 14:30:00|||||||||4946
1625582100000|2021-07-06 14:35:00|||||||||1816
1625582400000|2021-07-06 14:40:00|||||||||4168
1625582700000|2021-07-06 14:45:00|||||||||2095
1625583000000|2021-07-06 14:50:00|||||||||3468
1625583300000|2021-07-06 14:55:00|||||||||2519
1625583600000|2021-07-06 15:00:00|||||||||4617
1625583900000|2021-07-06 15:05:00|||||||||5659
1625584200000|2021-07-06 15:10:00|||||||||3143
1625584500000|2021-07-06 15:15:00|||||||||10649
1625584800000|2021-07-06 15:20:00|||||||||8346
1625585100000|2021-07-06 15:25:00|||||||||8540
1625585400000|2021-07-06 15:30:00|||||||||11746
1625585700000|2021-07-06 15:35:00|||||||||3036
1625586000000|2021-07-06 15:40:00|||||||||2588
1625586300000|2021-07-06 15:45:00|||||||||2609
1625586600000|2021-07-06 15:50:00|||||||||642
1625586900000|2021-07-06 15:55:00|||||||||400
1625587200000|2021-07-06 16:00:00|||||||||747
1625587500000|2021-07-06 16:05:00|||||||||77
1625587800000|2021-07-06 16:10:00|||||||||620
1625588100000|2021-07-06 16:15:00|||||||||110
1625588400000|2021-07-06 16:20:00|||||||||1187
1625588700000|2021-07-06 16:25:00|||||||||168
1625589000000|2021-07-06 16:30:00|||||||||197
1625589300000|2021-07-06 16:35:00|||||||||17
1625589900000|2021-07-06 16:45:00|||||||||51
1625590200000|2021-07-06 16:50:00|||||||||124
1625590500000|2021-07-06 16:55:00|||||||||299
1625590800000|2021-07-06 17:00:00|||||||||32
1625591100000|2021-07-06 17:05:00|||||||||83
1625591400000|2021-07-06 17:10:00|||||||||254
1625591700000|2021-07-06 17:15:00|||||||||345
1625592000000|2021-07-06 17:20:00|||||||||707
1625592300000|2021-07-06 17:25:00|||||||||18
1625592600000|2021-07-06 17:30:00|||||||||2
1625592900000|2021-07-06 17:35:00|||||||||72
1625593200000|2021-07-06 17:40:00|||||||||115
1625594400000|2021-07-06 18:00:00|||||||||14
1625594700000|2021-07-06 18:05:00|||||||||76
1625595000000|2021-07-06 18:10:00|||||||||115
1625595300000|2021-07-06 18:15:00|||||||||58
1625595600000|2021-07-06 18:20:00|||||||||67
1625595900000|2021-07-06 18:25:00|||||||||71
1625596200000|2021-07-06 18:30:00|||||||||75
1625596500000|2021-07-06 18:35:00|||||||||94
1625596800000|2021-07-06 18:40:00|||||||||70
1625597100000|2021-07-06 18:45:00|||||||||89
1625597400000|2021-07-06 18:50:00|||||||||131
1625597700000|2021-07-06 18:55:00|||||||||50
1625598000000|2021-07-06 19:00:00|||||||||125
1625598300000|2021-07-06 19:05:00|||||||||82
1625598600000|2021-07-06 19:10:00|||||||||45
1625598900000|2021-07-06 19:15:00|||||||||81
1625599200000|2021-07-06 19:20:00|||||||||79
1625599500000|2021-07-06 19:25:00|||||||||111
1625599800000|2021-07-06 19:30:00|||||||||88
1625600100000|2021-07-06 19:35:00|||||||||314
1625600400000|2021-07-06 19:40:00|||||||||225
1625600700000|2021-07-06 19:45:00|||||||||208
1625601000000|2021-07-06 19:50:00|||||||||191
1625601300000|2021-07-06 19:55:00|||||||||566
1625637900000|2021-07-07 06:05:00|||||||||102
1625638200000|2021-07-07 06:10:00|||||||||3
1625638500000|2021-07-07 06:15:00|||||||||1
1625638800000|2021-07-07 06:20:00|||||||||1
1625639100000|2021-07-07 06:25:00|||||||||50
1625639400000|2021-07-07 06:30:00|||||||||5
1625640300000|2021-07-07 06:45:00|||||||||1
1625640600000|2021-07-07 06:50:00|||||||||42
1625640900000|2021-07-07 06:55:00|||||||||419
1625641200000|2021-07-07 07:00:00|||||||||1974
1625641500000|2021-07-07 07:05:00|||||||||2058
1625641800000|2021-07-07 07:10:00|||||||||709
1625642100000|2021-07-07 07:15:00|||||||||718
1625642400000|2021-07-07 07:20:00|||||||||2732
1625642700000|2021-07-07 07:25:00|||||||||1629
1625643000000|2021-07-07 07:30:00|||||||||1148
1625643300000|2021-07-07 07:35:00|||||||||1948
1625643600000|2021-07-07 07:40:00|||||||||1178
1625643900000|2021-07-07 07:45:00|||||||||314
1625644200000|2021-07-07 07:50:00|||||||||1695
1625644500000|2021-07-07 07:55:00|||||||||868
1625644800000|2021-07-07 08:00:00|||||||||5514
1625645100000|2021-07-07 08:05:00|||||||||2453
1625645400000|2021-07-07 08:10:00|||||||||6773
1625645700000|2021-07-07 08:15:00|||||||||4923
1625646000000|2021-07-07 08:20:00|||||||||11924
1625646300000|2021-07-07 08:25:00|||||||||3798
1625646600000|2021-07-07 08:30:00|||||||||1776
1625646900000|2021-07-07 08:35:00|||||||||423
1625647200000|2021-07-07 08:40:00|||||||||1848
1625647500000|2021-07-07 08:45:00|||||||||5551
1625647800000|2021-07-07 08:50:00|||||||||937
1625648100000|2021-07-07 08:55:00|||||||||3671
1625648400000|2021-07-07 09:00:00|||||||||3209
1625648700000|2021-07-07 09:05:00|||||||||2307
1625649000000|2021-07-07 09:10:00|||||||||1179
1625649300000|2021-07-07 09:15:00|||||||||50
1625649600000|2021-07-07 09:20:00|||||||||92
1625649900000|2021-07-07 09:25:00|||||||||546
1625650200000|2021-07-07 09:30:00|||||||||971
1625650500000|2021-07-07 09:35:00|||||||||1272
1625650800000|2021-07-07 09:40:00|||||||||2692
1625651100000|2021-07-07 09:45:00|||||||||2184
1625651400000|2021-07-07 09:50:00|||||||||1976
1625651700000|2021-07-07 09:55:00|||||||||464
1625652000000|2021-07-07 10:00:00|||||||||1034
1625652300000|2021-07-07 10:05:00|||||||||1748
1625652600000|2021-07-07 10:10:00|||||||||3180
1625652900000|2021-07-07 10:15:00|||||||||3849
1625653200000|2021-07-07 10:20:00|||||||||2880
1625653500000|2021-07-07 10:25:00|||||||||533
1625653800000|2021-07-07 10:30:00|||||||||59
1625654100000|2021-07-07 10:35:00|||||||||713
1625654400000|2021-07-07 10:40:00|||||||||1175
1625654700000|2021-07-07 10:45:00|||||||||1369
1625655000000|2021-07-07 10:50:00|||||||||253
1625655300000|2021-07-07 10:55:00|||||||||955
1625655600000|2021-07-07 11:00:00|||||||||682
1625655900000|2021-07-07 11:05:00|||||||||42
1625656200000|2021-07-07 11:10:00|||||||||334
1625656500000|2021-07-07 11:15:00|||||||||1000
1625656800000|2021-07-07 11:20:00|||||||||1687
1625657100000|2021-07-07 11:25:00|||||||||2030
1625657400000|2021-07-07 11:30:00|||||||||47
1625657700000|2021-07-07 11:35:00|||||||||72
1625658000000|2021-07-07 11:40:00|||||||||236
1625658300000|2021-07-07 11:45:00|||||||||254
1625658600000|2021-07-07 11:50:00|||||||||699
1625658900000|2021-07-07 11:55:00|||||||||205
1625659200000|2021-07-07 12:00:00|||||||||109
1625659500000|2021-07-07 12:05:00|||||||||153
1625659800000|2021-07-07 12:10:00|||||||||320
1625660100000|2021-07-07 12:15:00|||||||||1325
1625660400000|2021-07-07 12:20:00|||||||||1738
1625660700000|2021-07-07 12:25:00|||||||||1351
1625661000000|2021-07-07 12:30:00|||||||||2173
1625661300000|2021-07-07 12:35:00|||||||||2239
1625661600000|2021-07-07 12:40:00|||||||||1408
1625661900000|2021-07-07 12:45:00|||||||||2868
1625662200000|2021-07-07 12:50:00|||||||||4524
1625662500000|2021-07-07 12:55:00|||||||||2025
1625662800000|2021-07-07 13:00:00|||||||||2666
1625663100000|2021-07-07 13:05:00|||||||||1961
1625663400000|2021-07-07 13:10:00|||||||||839
1625663700000|2021-07-07 13:15:00|||||||||2056
1625664000000|2021-07-07 13:20:00|||||||||2302
1625664300000|2021-07-07 13:25:00|||||||||3016
1625664600000|2021-07-07 13:30:00|||||||||14695
1625664900000|2021-07-07 13:35:00|||||||||4988
1625665200000|2021-07-07 13:40:00|||||||||11081
1625665500000|2021-07-07 13:45:00|||||||||8546
1625665800000|2021-07-07 13:50:00|||||||||4353
1625666100000|2021-07-07 13:55:00|||||||||2900
1625666400000|2021-07-07 14:00:00|||||||||5520
1625666700000|2021-07-07 14:05:00|||||||||2348
1625667000000|2021-07-07 14:10:00|||||||||1901
1625667300000|2021-07-07 14:15:00|||||||||1072
1625667600000|2021-07-07 14:20:00|||||||||3274
1625667900000|2021-07-07 14:25:00|||||||||2609
1625668200000|2021-07-07 14:30:00|||||||||1998
1625668500000|2021-07-07 14:35:00|||||||||1618
1625668800000|2021-07-07 14:40:00|||||||||2710
1625669100000|2021-07-07 14:45:00|||||||||3721
1625669400000|2021-07-07 14:50:00|||||||||4830
1625669700000|2021-07-07 14:55:00|||||||||3376
1625670000000|2021-07-07 15:00:00|||||||||2511
1625670300000|2021-07-07 15:05:00|||||||||2692
1625670600000|2021-07-07 15:10:00|||||||||1039
1625670900000|2021-07-07 15:15:00|||||||||2007
1625671200000|2021-07-07 15:20:00|||||||||3794
1625671500000|2021-07-07 15:25:00|||||||||9330
1625671800000|2021-07-07 15:30:00|||||||||4129
1625672100000|2021-07-07 15:35:00|||||||||3055
1625672400000|2021-07-07 15:40:00|||||||||1969
1625672700000|2021-07-07 15:45:00|||||||||14268
1625673000000|2021-07-07 15:50:00|||||||||3485
1625673300000|2021-07-07 15:55:00|||||||||64
1625673600000|2021-07-07 16:00:00|||||||||65
1625673900000|2021-07-07 16:05:00|||||||||41
1625674200000|2021-07-07 16:10:00|||||||||234
1625674500000|2021-07-07 16:15:00|||||||||164
1625674800000|2021-07-07 16:20:00|||||||||315
1625675100000|2021-07-07 16:25:00|||||||||83
1625675400000|2021-07-07 16:30:00|||||||||336
1625675700000|2021-07-07 16:35:00|||||||||1
1625676000000|2021-07-07 16:40:00|||||||||123
1625676300000|2021-07-07 16:45:00|||||||||112
1625676600000|2021-07-07 16:50:00|||||||||86
1625676900000|2021-07-07 16:55:00|||||||||34
1625677200000|2021-07-07 17:00:00|||||||||50
1625677500000|2021-07-07 17:05:00|||||||||24
1625677800000|2021-07-07 17:10:00|||||||||5
1625678400000|2021-07-07 17:20:00|||||||||850
1625678700000|2021-07-07 17:25:00|||||||||7
1625679300000|2021-07-07 17:35:00|||||||||224
1625679600000|2021-07-07 17:40:00|||||||||87
1625679900000|2021-07-07 17:45:00|||||||||340
1625680500000|2021-07-07 17:55:00|||||||||370
1625680800000|2021-07-07 18:00:00|||||||||3
1625681400000|2021-07-07 18:10:00|||||||||45
1625681700000|2021-07-07 18:15:00|||||||||31
1625683500000|2021-07-07 18:45:00|||||||||2
1625683800000|2021-07-07 18:50:00|||||||||14
1625684400000|2021-07-07 19:00:00|||||||||91
1625684700000|2021-07-07 19:05:00|||||||||39
1625685000000|2021-07-07 19:10:00|||||||||218
1625685300000|2021-07-07 19:15:00|||||||||189
1625685600000|2021-07-07 19:20:00|||||||||9
1625685900000|2021-07-07 19:25:00|||||||||2
1625686200000|2021-07-07 19:30:00|||||||||577
1625686500000|2021-07-07 19:35:00|||||||||174
1625686800000|2021-07-07 19:40:00|||||||||15
1625687100000|2021-07-07 19:45:00|||||||||268
1625687400000|2021-07-07 19:50:00|||||||||25
1625687700000|2021-07-07 19:55:00|||||||||289
1625707500000|2021-07-08 01:25:00|||||||||201
1625723400000|2021-07-08 05:50:00|||||||||5
1625724000000|2021-07-08 06:00:00|||||||||65
1625724300000|2021-07-08 06:05:00|||||||||321
1625724600000|2021-07-08 06:10:00|||||||||113
1625724900000|2021-07-08 06:15:00|||||||||41
1625725200000|2021-07-08 06:20:00|||||||||242
1625725500000|2021-07-08 06:25:00|||||||||31
1625725800000|2021-07-08 06:30:00|||||||||49
1625726100000|2021-07-08 06:35:00|||||||||246
1625726400000|2021-07-08 06:40:00|||||||||196
1625726700000|2021-07-08 06:45:00|||||||||433
1625727000000|2021-07-08 06:50:00|||||||||128
1625727300000|2021-07-08 06:55:00|||||||||1753
1625727600000|2021-07-08 07:00:00|||||||||8419
1625727900000|2021-07-08 07:05:00|||||||||3701
1625728200000|2021-07-08 07:10:00|||||||||2712
1625728500000|2021-07-08 07:15:00|||||||||5073
1625728800000|2021-07-08 07:20:00|||||||||5205
1625729100000|2021-07-08 07:25:00|||||||||4795
1625729400000|2021-07-08 07:30:00|||||||||1956
1625729700000|2021-07-08 07:35:00|||||||||3585
1625730000000|2021-07-08 07:40:00|||||||||6149
1625730300000|2021-07-08 07:45:00|||||||||8906
1625730600000|2021-07-08 07:50:00|||||||||4058
1625730900000|2021-07-08 07:55:00|||||||||5631
1625731200000|2021-07-08 08:00:00|||||||||6312
1625731500000|2021-07-08 08:05:00|||||||||886
1625731800000|2021-07-08 08:10:00|||||||||1081
1625732100000|2021-07-08 08:15:00|||||||||19277
1625732400000|2021-07-08 08:20:00|||||||||1491
1625732700000|2021-07-08 08:25:00|||||||||4709
1625733000000|2021-07-08 08:30:00|||||||||1498
1625733300000|2021-07-08 08:35:00|||||||||3163
1625733600000|2021-07-08 08:40:00|||||||||7786
1625733900000|2021-07-08 08:45:00|||||||||5631
1625734200000|2021-07-08 08:50:00|||||||||1165
1625734500000|2021-07-08 08:55:00|||||||||1739
1625734800000|2021-07-08 09:00:00|||||||||5277
1625735100000|2021-07-08 09:05:00|||||||||1797
1625735400000|2021-07-08 09:10:00|||||||||2790
1625735700000|2021-07-08 09:15:00|||||||||1264
1625736000000|2021-07-08 09:20:00|||||||||1630
1625736300000|2021-07-08 09:25:00|||||||||1443
1625736600000|2021-07-08 09:30:00|||||||||6519
1625736900000|2021-07-08 09:35:00|||||||||6347
1625737200000|2021-07-08 09:40:00|||||||||2276
1625737500000|2021-07-08 09:45:00|||||||||1889
1625737800000|2021-07-08 09:50:00|||||||||972
1625738100000|2021-07-08 09:55:00|||||||||2337
1625738400000|2021-07-08 10:00:00|||||||||2297
1625738700000|2021-07-08 10:05:00|||||||||2188
1625739000000|2021-07-08 10:10:00|||||||||1162
1625739300000|2021-07-08 10:15:00|||||||||1071
1625739600000|2021-07-08 10:20:00|||||||||214
1625739900000|2021-07-08 10:25:00|||||||||9358
1625740200000|2021-07-08 10:30:00|||||||||2487
1625740500000|2021-07-08 10:35:00|||||||||1580
1625740800000|2021-07-08 10:40:00|||||||||820
1625741100000|2021-07-08 10:45:00|||||||||668
1625741400000|2021-07-08 10:50:00|||||||||2623
1625741700000|2021-07-08 10:55:00|||||||||5779
1625742000000|2021-07-08 11:00:00|||||||||2193
1625742300000|2021-07-08 11:05:00|||||||||2228
1625742600000|2021-07-08 11:10:00|||||||||568
1625742900000|2021-07-08 11:15:00|||||||||675
1625743200000|2021-07-08 11:20:00|||||||||1051
1625743500000|2021-07-08 11:25:00|||||||||1757
1625743800000|2021-07-08 11:30:00|||||||||520
1625744100000|2021-07-08 11:35:00|||||||||813
1625744400000|2021-07-08 11:40:00|||||||||874
1625744700000|2021-07-08 11:45:00|||||||||1485
1625745000000|2021-07-08 11:50:00|||||||||3985
1625745300000|2021-07-08 11:55:00|||||||||1236
1625745600000|2021-07-08 12:00:00|||||||||4129
1625745900000|2021-07-08 12:05:00|||||||||6364
1625746200000|2021-07-08 12:10:00|||||||||4078
1625746500000|2021-07-08 12:15:00|||||||||2547
1625746800000|2021-07-08 12:20:00|||||||||5020
1625747100000|2021-07-08 12:25:00|||||||||3984
1625747400000|2021-07-08 12:30:00|||||||||836
1625747700000|2021-07-08 12:35:00|||||||||425
1625748000000|2021-07-08 12:40:00|||||||||818
1625748300000|2021-07-08 12:45:00|||||||||498
1625748600000|2021-07-08 12:50:00|||||||||624
1625748900000|2021-07-08 12:55:00|||||||||1286
1625749200000|2021-07-08 13:00:00|||||||||3865
1625749500000|2021-07-08 13:05:00|||||||||1040
1625749800000|2021-07-08 13:10:00|||||||||226
1625750100000|2021-07-08 13:15:00|||||||||2171
1625750400000|2021-07-08 13:20:00|||||||||2101
1625750700000|2021-07-08 13:25:00|||||||||4875
1625751000000|2021-07-08 13:30:00|||||||||10738
1625751300000|2021-07-08 13:35:00|||||||||6470
1625751600000|2021-07-08 13:40:00|||||||||3173
1625751900000|2021-07-08 13:45:00|||||||||1695
1625752200000|2021-07-08 13:50:00|||||||||3552
1625752500000|2021-07-08 13:55:00|||||||||2238
1625752800000|2021-07-08 14:00:00|||||||||5837
1625753100000|2021-07-08 14:05:00|||||||||4050
1625753400000|2021-07-08 14:10:00|||||||||2762
1625753700000|2021-07-08 14:15:00|||||||||2512
1625754000000|2021-07-08 14:20:00|||||||||1940
1625754300000|2021-07-08 14:25:00|||||||||5571
1625754600000|2021-07-08 14:30:00|||||||||4413
1625754900000|2021-07-08 14:35:00|||||||||3819
1625755200000|2021-07-08 14:40:00|||||||||4708
1625755500000|2021-07-08 14:45:00|||||||||7386
1625755800000|2021-07-08 14:50:00|||||||||4543
1625756100000|2021-07-08 14:55:00|||||||||3882
1625756400000|2021-07-08 15:00:00|||||||||5695
1625756700000|2021-07-08 15:05:00|||||||||6057
1625757000000|2021-07-08 15:10:00|||||||||3842
1625757300000|2021-07-08 15:15:00|||||||||4508
1625757600000|2021-07-08 15:20:00|||||||||4909
1625757900000|2021-07-08 15:25:00|||||||||5395
1625758200000|2021-07-08 15:30:00|||||||||6009
1625758500000|2021-07-08 15:35:00|||||||||4602
1625758800000|2021-07-08 15:40:00|||||||||1640
1625759100000|2021-07-08 15:45:00|||||||||835
1625759400000|2021-07-08 15:50:00|||||||||890
1625759700000|2021-07-08 15:55:00|||||||||1009
1625760000000|2021-07-08 16:00:00|||||||||810
1625760300000|2021-07-08 16:05:00|||||||||2361
1625760600000|2021-07-08 16:10:00|||||||||4848
1625760900000|2021-07-08 16:15:00|||||||||713
1625761200000|2021-07-08 16:20:00|||||||||2746
1625761500000|2021-07-08 16:25:00|||||||||140
1625761800000|2021-07-08 16:30:00|||||||||953
1625762100000|2021-07-08 16:35:00|||||||||189
1625762400000|2021-07-08 16:40:00|||||||||296
1625762700000|2021-07-08 16:45:00|||||||||369
1625763000000|2021-07-08 16:50:00|||||||||56
1625763300000|2021-07-08 16:55:00|||||||||11
1625763600000|2021-07-08 17:00:00|||||||||99
1625763900000|2021-07-08 17:05:00|||||||||126
1625764200000|2021-07-08 17:10:00|||||||||601
1625764500000|2021-07-08 17:15:00|||||||||290
1625764800000|2021-07-08 17:20:00|||||||||112
1625765100000|2021-07-08 17:25:00|||||||||74
1625765400000|2021-07-08 17:30:00|||||||||79
1625765700000|2021-07-08 17:35:00|||||||||29
1625766000000|2021-07-08 17:40:00|||||||||42
1625766300000|2021-07-08 17:45:00|||||||||150
1625766600000|2021-07-08 17:50:00|||||||||53
1625766900000|2021-07-08 17:55:00|||||||||124
1625767200000|2021-07-08 18:00:00|||||||||5
1625767500000|2021-07-08 18:05:00|||||||||236
1625767800000|2021-07-08 18:10:00|||||||||14
1625768100000|2021-07-08 18:15:00|||||||||574
1625768400000|2021-07-08 18:20:00|||||||||77
1625768700000|2021-07-08 18:25:00|||||||||14
1625769000000|2021-07-08 18:30:00|||||||||42
1625769300000|2021-07-08 18:35:00|||||||||17
1625769600000|2021-07-08 18:40:00|||||||||429
1625769900000|2021-07-08 18:45:00|||||||||906
1625770200000|2021-07-08 18:50:00|||||||||123
1625770500000|2021-07-08 18:55:00|||||||||230
1625770800000|2021-07-08 19:00:00|||||||||145
1625771100000|2021-07-08 19:05:00|||||||||43
1625771400000|2021-07-08 19:10:00|||||||||184
1625771700000|2021-07-08 19:15:00|||||||||1113
1625772000000|2021-07-08 19:20:00|||||||||265
1625772300000|2021-07-08 19:25:00|||||||||678
1625772600000|2021-07-08 19:30:00|||||||||186
1625772900000|2021-07-08 19:35:00|||||||||33
1625773200000|2021-07-08 19:40:00|||||||||234
1625773500000|2021-07-08 19:45:00|||||||||657
1625773800000|2021-07-08 19:50:00|||||||||479
1625774100000|2021-07-08 19:55:00|||||||||738
1625810400000|2021-07-09 06:00:00|||||||||1
1625810700000|2021-07-09 06:05:00|||||||||17
1625811000000|2021-07-09 06:10:00|||||||||6
1625811300000|2021-07-09 06:15:00|||||||||27
1625811600000|2021-07-09 06:20:00|||||||||442
1625811900000|2021-07-09 06:25:00|||||||||87
1625812200000|2021-07-09 06:30:00|||||||||152
1625812500000|2021-07-09 06:35:00|||||||||460
1625812800000|2021-07-09 06:40:00|||||||||213
1625813100000|2021-07-09 06:45:00|||||||||231
1625813400000|2021-07-09 06:50:00|||||||||587
1625813700000|2021-07-09 06:55:00|||||||||813
1625814000000|2021-07-09 07:00:00|||||||||4372
1625814300000|2021-07-09 07:05:00|||||||||4125
1625814600000|2021-07-09 07:10:00|||||||||1491
1625814900000|2021-07-09 07:15:00|||||||||2002
1625815200000|2021-07-09 07:20:00|||||||||1795
1625815500000|2021-07-09 07:25:00|||||||||1766
1625815800000|2021-07-09 07:30:00|||||||||1225
1625816100000|2021-07-09 07:35:00|||||||||1202
1625816400000|2021-07-09 07:40:00|||||||||172
1625816700000|2021-07-09 07:45:00|||||||||2977
1625817000000|2021-07-09 07:50:00|||||||||2899
1625817300000|2021-07-09 07:55:00|||||||||1138
1625817600000|2021-07-09 08:00:00|||||||||973
1625817900000|2021-07-09 08:05:00|||||||||3713
1625818200000|2021-07-09 08:10:00|||||||||1862
1625818500000|2021-07-09 08:15:00|||||||||660
1625818800000|2021-07-09 08:20:00|||||||||756
1625819100000|2021-07-09 08:25:00|||||||||1082
1625819400000|2021-07-09 08:30:00|||||||||1839
1625819700000|2021-07-09 08:35:00|||||||||2494
1625820000000|2021-07-09 08:40:00|||||||||1388
1625820300000|2021-07-09 08:45:00|||||||||1940
1625820600000|2021-07-09 08:50:00|||||||||1773
1625820900000|2021-07-09 08:55:00|||||||||1066
1625821200000|2021-07-09 09:00:00|||||||||995
1625821500000|2021-07-09 09:05:00|||||||||2003
1625821800000|2021-07-09 09:10:00|||||||||3199
1625822100000|2021-07-09 09:15:00|||||||||1323
1625822400000|2021-07-09 09:20:00|||||||||1189
1625822700000|2021-07-09 09:25:00|||||||||1199
1625823000000|2021-07-09 09:30:00|||||||||2410
1625823300000|2021-07-09 09:35:00|||||||||978
1625823600000|2021-07-09 09:40:00|||||||||555
1625823900000|2021-07-09 09:45:00|||||||||900
1625824200000|2021-07-09 09:50:00|||||||||2875
1625824500000|2021-07-09 09:55:00|||||||||2639
1625824800000|2021-07-09 10:00:00|||||||||1270
1625825100000|2021-07-09 10:05:00|||||||||801
1625825400000|2021-07-09 10:10:00|||||||||678
1625825700000|2021-07-09 10:15:00|||||||||803
1625826000000|2021-07-09 10:20:00|||||||||199
1625826300000|2021-07-09 10:25:00|||||||||883
1625826600000|2021-07-09 10:30:00|||||||||1124
1625826900000|2021-07-09 10:35:00|||||||||466
1625827200000|2021-07-09 10:40:00|||||||||795
1625827500000|2021-07-09 10:45:00|||||||||292
1625827800000|2021-07-09 10:50:00|||||||||1096
1625828100000|2021-07-09 10:55:00|||||||||1439
1625828400000|2021-07-09 11:00:00|||||||||84
1625828700000|2021-07-09 11:05:00|||||||||69
1625829000000|2021-07-09 11:10:00|||||||||668
1625829300000|2021-07-09 11:15:00|||||||||586
1625829600000|2021-07-09 11:20:00|||||||||296
1625829900000|2021-07-09 11:25:00|||||||||1235
1625830200000|2021-07-09 11:30:00|||||||||431
1625830500000|2021-07-09 11:35:00|||||||||489
1625830800000|2021-07-09 11:40:00|||||||||1471
1625831100000|2021-07-09 11:45:00|||||||||1085
1625831400000|2021-07-09 11:50:00|||||||||283
1625831700000|2021-07-09 11:55:00|||||||||239
1625832000000|2021-07-09 12:00:00|||||||||2278
1625832300000|2021-07-09 12:05:00|||||||||2801
1625832600000|2021-07-09 12:10:00|||||||||1128
1625832900000|2021-07-09 12:15:00|||||||||246
1625833200000|2021-07-09 12:20:00|||||||||195
1625833500000|2021-07-09 12:25:00|||||||||136
1625833800000|2021-07-09 12:30:00|||||||||426
1625834100000|2021-07-09 12:35:00|||||||||73
1625834400000|2021-07-09 12:40:00|||||||||315
1625834700000|2021-07-09 12:45:00|||||||||113
1625835000000|2021-07-09 12:50:00|||||||||926
1625835300000|2021-07-09 12:55:00|||||||||137
1625835600000|2021-07-09 13:00:00|||||||||2098
1625835900000|2021-07-09 13:05:00|||||||||3530
1625836200000|2021-07-09 13:10:00|||||||||31
1625836500000|2021-07-09 13:15:00|||||||||759
1625836800000|2021-07-09 13:20:00|||||||||2535
1625837100000|2021-07-09 13:25:00|||||||||147
1625837400000|2021-07-09 13:30:00|||||||||3369
1625837700000|2021-07-09 13:35:00|||||||||1083
1625838000000|2021-07-09 13:40:00|||||||||2287
1625838300000|2021-07-09 13:45:00|||||||||1623
1625838600000|2021-07-09 13:50:00|||||||||2097
1625838900000|2021-07-09 13:55:00|||||||||3174
1625839200000|2021-07-09 14:00:00|||||||||2931
1625839500000|2021-07-09 14:05:00|||||||||4916
1625839800000|2021-07-09 14:10:00|||||||||1575
1625840100000|2021-07-09 14:15:00|||||||||1903
1625840400000|2021-07-09 14:20:00|||||||||661
1625840700000|2021-07-09 14:25:00|||||||||2899
1625841000000|2021-07-09 14:30:00|||||||||967
1625841300000|2021-07-09 14:35:00|||||||||776
1625841600000|2021-07-09 14:40:00|||||||||3411
1625841900000|2021-07-09 14:45:00|||||||||7648
1625842200000|2021-07-09 14:50:00|||||||||3257
1625842500000|2021-07-09 14:55:00|||||||||1631
1625842800000|2021-07-09 15:00:00|||||||||1268
1625843100000|2021-07-09 15:05:00|||||||||1393
1625843400000|2021-07-09 15:10:00|||||||||1619
1625843700000|2021-07-09 15:15:00|||||||||3853
1625844000000|2021-07-09 15:20:00|||||||||2049
1625844300000|2021-07-09 15:25:00|||||||||3107
1625844600000|2021-07-09 15:30:00|||||||||7312
1625844900000|2021-07-09 15:35:00|||||||||7162
1625845200000|2021-07-09 15:40:00|||||||||1381
1625845500000|2021-07-09 15:45:00|||||||||1366
1625845800000|2021-07-09 15:50:00|||||||||264
1625846100000|2021-07-09 15:55:00|||||||||281
1625846400000|2021-07-09 16:00:00|||||||||525
1625846700000|2021-07-09 16:05:00|||||||||54
1625847000000|2021-07-09 16:10:00|||||||||2604
1625847300000|2021-07-09 16:15:00|||||||||352
1625847600000|2021-07-09 16:20:00|||||||||450
1625847900000|2021-07-09 16:25:00|||||||||413
1625848200000|2021-07-09 16:30:00|||||||||1178
1625848500000|2021-07-09 16:35:00|||||||||537
1625848800000|2021-07-09 16:40:00|||||||||263
1625849100000|2021-07-09 16:45:00|||||||||2
1625849400000|2021-07-09 16:50:00|||||||||24
1625849700000|2021-07-09 16:55:00|||||||||145
1625850000000|2021-07-09 17:00:00|||||||||115
1625850600000|2021-07-09 17:10:00|||||||||76
1625850900000|2021-07-09 17:15:00|||||||||71
1625851200000|2021-07-09 17:20:00|||||||||2
1625851500000|2021-07-09 17:25:00|||||||||5
1625852100000|2021-07-09 17:35:00|||||||||11
1625853000000|2021-07-09 17:50:00|||||||||204
1625853900000|2021-07-09 18:05:00|||||||||4
1625854500000|2021-07-09 18:15:00|||||||||81
1625854800000|2021-07-09 18:20:00|||||||||64
1625855100000|2021-07-09 18:25:00|||||||||294
1625855700000|2021-07-09 18:35:00|||||||||255
1625856000000|2021-07-09 18:40:00|||||||||148
1625856300000|2021-07-09 18:45:00|||||||||8
1625856600000|2021-07-09 18:50:00|||||||||104
1625856900000|2021-07-09 18:55:00|||||||||286
1625857200000|2021-07-09 19:00:00|||||||||574
1625857500000|2021-07-09 19:05:00|||||||||94
1625857800000|2021-07-09 19:10:00|||||||||73
1625858100000|2021-07-09 19:15:00|||||||||358
1625858400000|2021-07-09 19:20:00|||||||||5
1625858700000|2021-07-09 19:25:00|||||||||20
1625859000000|2021-07-09 19:30:00|||||||||51
1625859300000|2021-07-09 19:35:00|||||||||40
1625859600000|2021-07-09 19:40:00|||||||||4
1625859900000|2021-07-09 19:45:00|||||||||41
1625860200000|2021-07-09 19:50:00|||||||||129
1625860500000|2021-07-09 19:55:00|||||||||215
1626069600000|2021-07-12 06:00:00|||||||||187
1626069900000|2021-07-12 06:05:00|||||||||260
1626070200000|2021-07-12 06:10:00|||||||||356
1626070500000|2021-07-12 06:15:00|||||||||10
1626070800000|2021-07-12 06:20:00|||||||||4
1626071400000|2021-07-12 06:30:00|||||||||470
1626071700000|2021-07-12 06:35:00|||||||||12
1626072000000|2021-07-12 06:40:00|||||||||48
1626072300000|2021-07-12 06:45:00|||||||||710
1626072600000|2021-07-12 06:50:00|||||||||1013
1626072900000|2021-07-12 06:55:00|||||||||1150
1626073200000|2021-07-12 07:00:00|||||||||2768
1626073500000|2021-07-12 07:05:00|||||||||4521
1626073800000|2021-07-12 07:10:00|||||||||4888
1626074100000|2021-07-12 07:15:00|||||||||1112
1626074400000|2021-07-12 07:20:00|||||||||827
1626074700000|2021-07-12 07:25:00|||||||||953
1626075000000|2021-07-12 07:30:00|||||||||1664
1626075300000|2021-07-12 07:35:00|||||||||2601
1626075600000|2021-07-12 07:40:00|||||||||1196
1626075900000|2021-07-12 07:45:00|||||||||951
1626076200000|2021-07-12 07:50:00|||||||||1177
1626076500000|2021-07-12 07:55:00|||||||||2426
1626076800000|2021-07-12 08:00:00|||||||||350
1626077100000|2021-07-12 08:05:00|||||||||171
1626077400000|2021-07-12 08:10:00|||||||||911
1626077700000|2021-07-12 08:15:00|||||||||151
1626078000000|2021-07-12 08:20:00|||||||||893
1626078300000|2021-07-12 08:25:00|||||||||1057
1626078600000|2021-07-12 08:30:00|||||||||847
1626078900000|2021-07-12 08:35:00|||||||||835
1626079200000|2021-07-12 08:40:00|||||||||1060
1626079500000|2021-07-12 08:45:00|||||||||658
1626079800000|2021-07-12 08:50:00|||||||||364
1626080100000|2021-07-12 08:55:00|||||||||102
1626080400000|2021-07-12 09:00:00|||||||||892
1626080700000|2021-07-12 09:05:00|||||||||608
1626081000000|2021-07-12 09:10:00|||||||||110
1626081300000|2021-07-12 09:15:00|||||||||252
1626081600000|2021-07-12 09:20:00|||||||||165
1626081900000|2021-07-12 09:25:00|||||||||81
1626082200000|2021-07-12 09:30:00|||||||||421
1626082500000|2021-07-12 09:35:00|||||||||211
1626082800000|2021-07-12 09:40:00|||||||||391
1626083100000|2021-07-12 09:45:00|||||||||79
1626083400000|2021-07-12 09:50:00|||||||||175
1626083700000|2021-07-12 09:55:00|||||||||820
1626084000000|2021-07-12 10:00:00|||||||||274
1626084300000|2021-07-12 10:05:00|||||||||1602
1626084600000|2021-07-12 10:10:00|||||||||1512
1626084900000|2021-07-12 10:15:00|||||||||203
1626085200000|2021-07-12 10:20:00|||||||||775
1626085500000|2021-07-12 10:25:00|||||||||281
1626085800000|2021-07-12 10:30:00|||||||||730
1626086100000|2021-07-12 10:35:00|||||||||2040
1626086400000|2021-07-12 10:40:00|||||||||198
1626086700000|2021-07-12 10:45:00|||||||||560
1626087000000|2021-07-12 10:50:00|||||||||330
1626087300000|2021-07-12 10:55:00|||||||||153
1626087600000|2021-07-12 11:00:00|||||||||205
1626087900000|2021-07-12 11:05:00|||||||||277
1626088200000|2021-07-12 11:10:00|||||||||182
1626088500000|2021-07-12 11:15:00|||||||||207
1626088800000|2021-07-12 11:20:00|||||||||204
1626089100000|2021-07-12 11:25:00|||||||||169
1626089400000|2021-07-12 11:30:00|||||||||60
1626089700000|2021-07-12 11:35:00|||||||||372
1626090000000|2021-07-12 11:40:00|||||||||126
1626090300000|2021-07-12 11:45:00|||||||||790
1626090600000|2021-07-12 11:50:00|||||||||97
1626090900000|2021-07-12 11:55:00|||||||||152
1626091200000|2021-07-12 12:00:00|||||||||525
1626091500000|2021-07-12 12:05:00|||||||||138
1626091800000|2021-07-12 12:10:00|||||||||110
1626092100000|2021-07-12 12:15:00|||||||||358
1626092400000|2021-07-12 12:20:00|||||||||258
1626092700000|2021-07-12 12:25:00|||||||||277
1626093000000|2021-07-12 12:30:00|||||||||220
1626093300000|2021-07-12 12:35:00|||||||||261
1626093600000|2021-07-12 12:40:00|||||||||411
1626093900000|2021-07-12 12:45:00|||||||||261
1626094200000|2021-07-12 12:50:00|||||||||375
1626094500000|2021-07-12 12:55:00|||||||||514
1626094800000|2021-07-12 13:00:00|||||||||458
1626095100000|2021-07-12 13:05:00|||||||||316
1626095400000|2021-07-12 13:10:00|||||||||645
1626095700000|2021-07-12 13:15:00|||||||||114
1626096000000|2021-07-12 13:20:00|||||||||144
1626096300000|2021-07-12 13:25:00|||||||||394
1626096600000|2021-07-12 13:30:00|||||||||3642
1626096900000|2021-07-12 13:35:00|||||||||879
1626097200000|2021-07-12 13:40:00|||||||||3127
1626097500000|2021-07-12 13:45:00|||||||||2904
1626097800000|2021-07-12 13:50:00|||||||||865
1626098100000|2021-07-12 13:55:00|||||||||1113
1626098400000|2021-07-12 14:00:00|||||||||2206
1626098700000|2021-07-12 14:05:00|||||||||2588
1626099000000|2021-07-12 14:10:00|||||||||793
1626099300000|2021-07-12 14:15:00|||||||||3613
1626099600000|2021-07-12 14:20:00|||||||||1713
1626099900000|2021-07-12 14:25:00|||||||||941
1626100200000|2021-07-12 14:30:00|||||||||3103
1626100500000|2021-07-12 14:35:00|||||||||1102
1626100800000|2021-07-12 14:40:00|||||||||814
1626101100000|2021-07-12 14:45:00|||||||||467
1626101400000|2021-07-12 14:50:00|||||||||4713
1626101700000|2021-07-12 14:55:00|||||||||1075
1626102000000|2021-07-12 15:00:00|||||||||725
1626102300000|2021-07-12 15:05:00|||||||||2806
1626102600000|2021-07-12 15:10:00|||||||||1442
1626102900000|2021-07-12 15:15:00|||||||||421
1626103200000|2021-07-12 15:20:00|||||||||549
1626103500000|2021-07-12 15:25:00|||||||||1739
1626103800000|2021-07-12 15:30:00|||||||||3277
1626104100000|2021-07-12 15:35:00|||||||||2547
1626104400000|2021-07-12 15:40:00|||||||||1150
1626104700000|2021-07-12 15:45:00|||||||||509
1626105000000|2021-07-12 15:50:00|||||||||55
1626105300000|2021-07-12 15:55:00|||||||||152
1626105600000|2021-07-12 16:00:00|||||||||349
1626105900000|2021-07-12 16:05:00|||||||||538
1626106200000|2021-07-12 16:10:00|||||||||429
1626106500000|2021-07-12 16:15:00|||||||||237
1626106800000|2021-07-12 16:20:00|||||||||59
1626107100000|2021-07-12 16:25:00|||||||||19
1626107400000|2021-07-12 16:30:00|||||||||28
1626108900000|2021-07-12 16:55:00|||||||||34
1626109200000|2021-07-12 17:00:00|||||||||91
1626109500000|2021-07-12 17:05:00|||||||||100
1626110100000|2021-07-12 17:15:00|||||||||119
1626110400000|2021-07-12 17:20:00|||||||||341
1626110700000|2021-07-12 17:25:00|||||||||3
1626111000000|2021-07-12 17:30:00|||||||||636
1626111300000|2021-07-12 17:35:00|||||||||42
1626111600000|2021-07-12 17:40:00|||||||||51
1626111900000|2021-07-12 17:45:00|||||||||50
1626112200000|2021-07-12 17:50:00|||||||||323
1626112500000|2021-07-12 17:55:00|||||||||35
1626112800000|2021-07-12 18:00:00|||||||||6
1626113100000|2021-07-12 18:05:00|||||||||4
1626114300000|2021-07-12 18:25:00|||||||||7
1626114600000|2021-07-12 18:30:00|||||||||18
1626114900000|2021-07-12 18:35:00|||||||||3
1626115500000|2021-07-12 18:45:00|||||||||19
1626116700000|2021-07-12 19:05:00|||||||||38
1626117000000|2021-07-12 19:10:00|||||||||464
1626117300000|2021-07-12 19:15:00|||||||||2
1626117900000|2021-07-12 19:25:00|||||||||53
1626118200000|2021-07-12 19:30:00|||||||||206
1626118500000|2021-07-12 19:35:00|||||||||175
1626118800000|2021-07-12 19:40:00|||||||||475
1626119100000|2021-07-12 19:45:00|||||||||203
1626119400000|2021-07-12 19:50:00|||||||||223
1626119700000|2021-07-12 19:55:00|||||||||111
1626156000000|2021-07-13 06:00:00|||||||||71
1626156300000|2021-07-13 06:05:00|||||||||24
1626156600000|2021-07-13 06:10:00|||||||||251
1626156900000|2021-07-13 06:15:00|||||||||118
1626157200000|2021-07-13 06:20:00|||||||||25
1626157500000|2021-07-13 06:25:00|||||||||105
1626157800000|2021-07-13 06:30:00|||||||||50
1626158100000|2021-07-13 06:35:00|||||||||81
1626158400000|2021-07-13 06:40:00|||||||||40
1626158700000|2021-07-13 06:45:00|||||||||2
1626159000000|2021-07-13 06:50:00|||||||||75
1626159300000|2021-07-13 06:55:00|||||||||450
1626159600000|2021-07-13 07:00:00|||||||||5440
1626159900000|2021-07-13 07:05:00|||||||||4132
1626160200000|2021-07-13 07:10:00|||||||||3568
1626160500000|2021-07-13 07:15:00|||||||||604
1626160800000|2021-07-13 07:20:00|||||||||863
1626161100000|2021-07-13 07:25:00|||||||||778
1626161400000|2021-07-13 07:30:00|||||||||851
1626161700000|2021-07-13 07:35:00|||||||||659
1626162000000|2021-07-13 07:40:00|||||||||587
1626162300000|2021-07-13 07:45:00|||||||||1224
1626162600000|2021-07-13 07:50:00|||||||||902
1626162900000|2021-07-13 07:55:00|||||||||758
1626163200000|2021-07-13 08:00:00|||||||||371
1626163500000|2021-07-13 08:05:00|||||||||826
1626163800000|2021-07-13 08:10:00|||||||||1976
1626164100000|2021-07-13 08:15:00|||||||||240
1626164400000|2021-07-13 08:20:00|||||||||1151
1626164700000|2021-07-13 08:25:00|||||||||86
1626165000000|2021-07-13 08:30:00|||||||||542
1626165300000|2021-07-13 08:35:00|||||||||199
1626165600000|2021-07-13 08:40:00|||||||||289
1626165900000|2021-07-13 08:45:00|||||||||130
1626166200000|2021-07-13 08:50:00|||||||||475
1626166500000|2021-07-13 08:55:00|||||||||176
1626166800000|2021-07-13 09:00:00|||||||||297
1626167100000|2021-07-13 09:05:00|||||||||724
1626167400000|2021-07-13 09:10:00|||||||||191
1626167700000|2021-07-13 09:15:00|||||||||886
1626168000000|2021-07-13 09:20:00|||||||||324
1626168300000|2021-07-13 09:25:00|||||||||376
1626168600000|2021-07-13 09:30:00|||||||||205
1626168900000|2021-07-13 09:35:00|||||||||856
1626169200000|2021-07-13 09:40:00|||||||||1168
1626169500000|2021-07-13 09:45:00|||||||||541
1626169800000|2021-07-13 09:50:00|||||||||908
1626170100000|2021-07-13 09:55:00|||||||||194
1626170400000|2021-07-13 10:00:00|||||||||4811
1626170700000|2021-07-13 10:05:00|||||||||121
1626171000000|2021-07-13 10:10:00|||||||||73
1626171300000|2021-07-13 10:15:00|||||||||197
1626171600000|2021-07-13 10:20:00|||||||||418
1626171900000|2021-07-13 10:25:00|||||||||30
1626172200000|2021-07-13 10:30:00|||||||||264
1626172500000|2021-07-13 10:35:00|||||||||614
1626172800000|2021-07-13 10:40:00|||||||||1495
1626173100000|2021-07-13 10:45:00|||||||||88
1626173400000|2021-07-13 10:50:00|||||||||76
1626173700000|2021-07-13 10:55:00|||||||||128
1626174000000|2021-07-13 11:00:00|||||||||789
1626174300000|2021-07-13 11:05:00|||||||||257
1626174600000|2021-07-13 11:10:00|||||||||907
1626174900000|2021-07-13 11:15:00|||||||||1157
1626175200000|2021-07-13 11:20:00|||||||||323
1626175500000|2021-07-13 11:25:00|||||||||374
1626175800000|2021-07-13 11:30:00|||||||||358
1626176100000|2021-07-13 11:35:00|||||||||227
1626176400000|2021-07-13 11:40:00|||||||||174
1626176700000|2021-07-13 11:45:00|||||||||1848
1626177000000|2021-07-13 11:50:00|||||||||283
1626177300000|2021-07-13 11:55:00|||||||||278
1626177600000|2021-07-13 12:00:00|||||||||690
1626177900000|2021-07-13 12:05:00|||||||||403
1626178200000|2021-07-13 12:10:00|||||||||227
1626178500000|2021-07-13 12:15:00|||||||||215
1626178800000|2021-07-13 12:20:00|||||||||781
1626179100000|2021-07-13 12:25:00|||||||||1328
1626179400000|2021-07-13 12:30:00|||||||||13612
1626179700000|2021-07-13 12:35:00|||||||||5570
1626180000000|2021-07-13 12:40:00|||||||||6010
1626180300000|2021-07-13 12:45:00|||||||||4150
1626180600000|2021-07-13 12:50:00|||||||||4151
1626180900000|2021-07-13 12:55:00|||||||||3513
1626181200000|2021-07-13 13:00:00|||||||||637
1626181500000|2021-07-13 13:05:00|||||||||906
1626181800000|2021-07-13 13:10:00|||||||||1396
1626182100000|2021-07-13 13:15:00|||||||||617
1626182400000|2021-07-13 13:20:00|||||||||746
1626182700000|2021-07-13 13:25:00|||||||||2018
1626183000000|2021-07-13 13:30:00|||||||||3124
1626183300000|2021-07-13 13:35:00|||||||||1459
1626183600000|2021-07-13 13:40:00|||||||||380
1626183900000|2021-07-13 13:45:00|||||||||2598
1626184200000|2021-07-13 13:50:00|||||||||2026
1626184500000|2021-07-13 13:55:00|||||||||1274
1626184800000|2021-07-13 14:00:00|||||||||1074
1626185100000|2021-07-13 14:05:00|||||||||536
1626185400000|2021-07-13 14:10:00|||||||||845
1626185700000|2021-07-13 14:15:00|||||||||636
1626186000000|2021-07-13 14:20:00|||||||||1598
1626186300000|2021-07-13 14:25:00|||||||||781
1626186600000|2021-07-13 14:30:00|||||||||954
1626186900000|2021-07-13 14:35:00|||||||||3694
1626187200000|2021-07-13 14:40:00|||||||||854
1626187500000|2021-07-13 14:45:00|||||||||1773
1626187800000|2021-07-13 14:50:00|||||||||2713
1626188100000|2021-07-13 14:55:00|||||||||2316
1626188400000|2021-07-13 15:00:00|||||||||811
1626188700000|2021-07-13 15:05:00|||||||||697
1626189000000|2021-07-13 15:10:00|||||||||1750
1626189300000|2021-07-13 15:15:00|||||||||1656
1626189600000|2021-07-13 15:20:00|||||||||4361
1626189900000|2021-07-13 15:25:00|||||||||5194
1626190200000|2021-07-13 15:30:00|||||||||4052
1626190500000|2021-07-13 15:35:00|||||||||5422
1626190800000|2021-07-13 15:40:00|||||||||356
1626191100000|2021-07-13 15:45:00|||||||||1029
1626191400000|2021-07-13 15:50:00|||||||||1111
1626191700000|2021-07-13 15:55:00|||||||||637
1626192000000|2021-07-13 16:00:00|||||||||878
1626192300000|2021-07-13 16:05:00|||||||||1578
1626192600000|2021-07-13 16:10:00|||||||||54
1626192900000|2021-07-13 16:15:00|||||||||93
1626193200000|2021-07-13 16:20:00|||||||||135
1626193500000|2021-07-13 16:25:00|||||||||463
1626194100000|2021-07-13 16:35:00|||||||||337
1626194400000|2021-07-13 16:40:00|||||||||286
1626194700000|2021-07-13 16:45:00|||||||||615
1626195000000|2021-07-13 16:50:00|||||||||30
1626195300000|2021-07-13 16:55:00|||||||||36
1626195600000|2021-07-13 17:00:00|||||||||41
1626195900000|2021-07-13 17:05:00|||||||||43
1626196200000|2021-07-13 17:10:00|||||||||891
1626196800000|2021-07-13 17:20:00|||||||||48
1626197100000|2021-07-13 17:25:00|||||||||559
1626197400000|2021-07-13 17:30:00|||||||||5
1626197700000|2021-07-13 17:35:00|||||||||177
1626198000000|2021-07-13 17:40:00|||||||||142
1626198300000|2021-07-13 17:45:00|||||||||128
1626198600000|2021-07-13 17:50:00|||||||||7
1626198900000|2021-07-13 17:55:00|||||||||63
1626199200000|2021-07-13 18:00:00|||||||||789
1626199500000|2021-07-13 18:05:00|||||||||147
1626200100000|2021-07-13 18:15:00|||||||||10
1626200400000|2021-07-13 18:20:00|||||||||1
1626200700000|2021-07-13 18:25:00|||||||||7
1626201000000|2021-07-13 18:30:00|||||||||784
1626201600000|2021-07-13 18:40:00|||||||||107
1626201900000|2021-07-13 18:45:00|||||||||207
1626202200000|2021-07-13 18:50:00|||||||||399
1626202500000|2021-07-13 18:55:00|||||||||211
1626203100000|2021-07-13 19:05:00|||||||||2
1626203400000|2021-07-13 19:10:00|||||||||233
1626203700000|2021-07-13 19:15:00|||||||||314
1626204000000|2021-07-13 19:20:00|||||||||1
1626204300000|2021-07-13 19:25:00|||||||||56
1626204600000|2021-07-13 19:30:00|||||||||1
1626204900000|2021-07-13 19:35:00|||||||||177
1626205500000|2021-07-13 19:45:00|||||||||102
1626205800000|2021-07-13 19:50:00|||||||||314
1626206100000|2021-07-13 19:55:00|||||||||1040
1626242700000|2021-07-14 06:05:00|||||||||107
1626243000000|2021-07-14 06:10:00|||||||||23
1626243300000|2021-07-14 06:15:00|||||||||4
1626243900000|2021-07-14 06:25:00|||||||||10
1626244500000|2021-07-14 06:35:00|||||||||157
1626244800000|2021-07-14 06:40:00|||||||||33
1626245100000|2021-07-14 06:45:00|||||||||11
1626245400000|2021-07-14 06:50:00|||||||||204
1626245700000|2021-07-14 06:55:00|||||||||1455
1626246000000|2021-07-14 07:00:00|||||||||4151
1626246300000|2021-07-14 07:05:00|||||||||2123
1626246600000|2021-07-14 07:10:00|||||||||2034
1626246900000|2021-07-14 07:15:00|||||||||1475
1626247200000|2021-07-14 07:20:00|||||||||440
1626247500000|2021-07-14 07:25:00|||||||||364
1626247800000|2021-07-14 07:30:00|||||||||413
1626248100000|2021-07-14 07:35:00|||||||||879
1626248400000|2021-07-14 07:40:00|||||||||258
1626248700000|2021-07-14 07:45:00|||||||||956
1626249000000|2021-07-14 07:50:00|||||||||285
1626249300000|2021-07-14 07:55:00|||||||||1638
1626249600000|2021-07-14 08:00:00|||||||||883
1626249900000|2021-07-14 08:05:00|||||||||221
1626250200000|2021-07-14 08:10:00|||||||||200
1626250500000|2021-07-14 08:15:00|||||||||229
1626250800000|2021-07-14 08:20:00|||||||||459
1626251100000|2021-07-14 08:25:00|||||||||404
1626251400000|2021-07-14 08:30:00|||||||||203
1626251700000|2021-07-14 08:35:00|||||||||206
1626252000000|2021-07-14 08:40:00|||||||||132
1626252300000|2021-07-14 08:45:00|||||||||1001
1626252600000|2021-07-14 08:50:00|||||||||513
1626252900000|2021-07-14 08:55:00|||||||||430
1626253200000|2021-07-14 09:00:00|||||||||100
1626253500000|2021-07-14 09:05:00|||||||||664
1626253800000|2021-07-14 09:10:00|||||||||132
1626254100000|2021-07-14 09:15:00|||||||||435
1626254400000|2021-07-14 09:20:00|||||||||89
1626254700000|2021-07-14 09:25:00|||||||||9573
1626255000000|2021-07-14 09:30:00|||||||||86
1626255300000|2021-07-14 09:35:00|||||||||148
1626255600000|2021-07-14 09:40:00|||||||||358
1626255900000|2021-07-14 09:45:00|||||||||105
1626256200000|2021-07-14 09:50:00|||||||||743
1626256500000|2021-07-14 09:55:00|||||||||199
1626256800000|2021-07-14 10:00:00|||||||||565
1626257100000|2021-07-14 10:05:00|||||||||49
1626257400000|2021-07-14 10:10:00|||||||||139
1626257700000|2021-07-14 10:15:00|||||||||1361
1626258000000|2021-07-14 10:20:00|||||||||1704
1626258300000|2021-07-14 10:25:00|||||||||64
1626258600000|2021-07-14 10:30:00|||||||||318
1626258900000|2021-07-14 10:35:00|||||||||505
1626259200000|2021-07-14 10:40:00|||||||||5776
1626259500000|2021-07-14 10:45:00|||||||||1607
1626259800000|2021-07-14 10:50:00|||||||||658
1626260100000|2021-07-14 10:55:00|||||||||151
1626260400000|2021-07-14 11:00:00|||||||||39
1626260700000|2021-07-14 11:05:00|||||||||147
1626261000000|2021-07-14 11:10:00|||||||||236
1626261300000|2021-07-14 11:15:00|||||||||530
1626261600000|2021-07-14 11:20:00|||||||||50
1626261900000|2021-07-14 11:25:00|||||||||363
1626262200000|2021-07-14 11:30:00|||||||||413
1626262500000|2021-07-14 11:35:00|||||||||4869
1626262800000|2021-07-14 11:40:00|||||||||399
1626263100000|2021-07-14 11:45:00|||||||||185
1626263400000|2021-07-14 11:50:00|||||||||907
1626263700000|2021-07-14 11:55:00|||||||||888
1626264000000|2021-07-14 12:00:00|||||||||407
1626264300000|2021-07-14 12:05:00|||||||||707
1626264600000|2021-07-14 12:10:00|||||||||816
1626264900000|2021-07-14 12:15:00|||||||||3093
1626265200000|2021-07-14 12:20:00|||||||||9129
1626265500000|2021-07-14 12:25:00|||||||||267
1626265800000|2021-07-14 12:30:00|||||||||2438
1626266100000|2021-07-14 12:35:00|||||||||129
1626266400000|2021-07-14 12:40:00|||||||||309
1626266700000|2021-07-14 12:45:00|||||||||1672
1626267000000|2021-07-14 12:50:00|||||||||976
1626267300000|2021-07-14 12:55:00|||||||||375
1626267600000|2021-07-14 13:00:00|||||||||745
1626267900000|2021-07-14 13:05:00|||||||||532
1626268200000|2021-07-14 13:10:00|||||||||497
1626268500000|2021-07-14 13:15:00|||||||||563
1626268800000|2021-07-14 13:20:00|||||||||189
1626269100000|2021-07-14 13:25:00|||||||||6052
1626269400000|2021-07-14 13:30:00|||||||||2605
1626269700000|2021-07-14 13:35:00|||||||||6519
1626270000000|2021-07-14 13:40:00|||||||||1899
1626270300000|2021-07-14 13:45:00|||||||||3551
1626270600000|2021-07-14 13:50:00|||||||||2280
1626270900000|2021-07-14 13:55:00|||||||||2289
1626271200000|2021-07-14 14:00:00|||||||||1484
1626271500000|2021-07-14 14:05:00|||||||||1909
1626271800000|2021-07-14 14:10:00|||||||||811
1626272100000|2021-07-14 14:15:00|||||||||1351
1626272400000|2021-07-14 14:20:00|||||||||1104
1626272700000|2021-07-14 14:25:00|||||||||7571
1626273000000|2021-07-14 14:30:00|||||||||971
1626273300000|2021-07-14 14:35:00|||||||||1046
1626273600000|2021-07-14 14:40:00|||||||||252
1626273900000|2021-07-14 14:45:00|||||||||1517
1626274200000|2021-07-14 14:50:00|||||||||1814
1626274500000|2021-07-14 14:55:00|||||||||660
1626274800000|2021-07-14 15:00:00|||||||||447
1626275100000|2021-07-14 15:05:00|||||||||4515
1626275400000|2021-07-14 15:10:00|||||||||2022
1626275700000|2021-07-14 15:15:00|||||||||3868
1626276000000|2021-07-14 15:20:00|||||||||4038
1626276300000|2021-07-14 15:25:00|||||||||679
1626276600000|2021-07-14 15:30:00|||||||||889
1626276900000|2021-07-14 15:35:00|||||||||1704
1626277200000|2021-07-14 15:40:00|||||||||2909
1626277500000|2021-07-14 15:45:00|||||||||446
1626277800000|2021-07-14 15:50:00|||||||||1052
1626278100000|2021-07-14 15:55:00|||||||||1045
1626278400000|2021-07-14 16:00:00|||||||||1101
1626278700000|2021-07-14 16:05:00|||||||||976
1626279000000|2021-07-14 16:10:00|||||||||650
1626279300000|2021-07-14 16:15:00|||||||||226
1626279600000|2021-07-14 16:20:00|||||||||607
1626279900000|2021-07-14 16:25:00|||||||||126
1626280200000|2021-07-14 16:30:00|||||||||135
1626280500000|2021-07-14 16:35:00|||||||||284
1626280800000|2021-07-14 16:40:00|||||||||38
1626281100000|2021-07-14 16:45:00|||||||||585
1626281400000|2021-07-14 16:50:00|||||||||65
1626281700000|2021-07-14 16:55:00|||||||||396
1626282300000|2021-07-14 17:05:00|||||||||13
1626282600000|2021-07-14 17:10:00|||||||||71
1626282900000|2021-07-14 17:15:00|||||||||10
1626283200000|2021-07-14 17:20:00|||||||||156
1626283500000|2021-07-14 17:25:00|||||||||1
1626283800000|2021-07-14 17:30:00|||||||||102
1626284100000|2021-07-14 17:35:00|||||||||1
1626284400000|2021-07-14 17:40:00|||||||||266
1626284700000|2021-07-14 17:45:00|||||||||6
1626285000000|2021-07-14 17:50:00|||||||||66
1626285600000|2021-07-14 18:00:00|||||||||1
1626286200000|2021-07-14 18:10:00|||||||||9
1626286500000|2021-07-14 18:15:00|||||||||4
1626287100000|2021-07-14 18:25:00|||||||||62
1626287400000|2021-07-14 18:30:00|||||||||251
1626287700000|2021-07-14 18:35:00|||||||||185
1626288000000|2021-07-14 18:40:00|||||||||213
1626288300000|2021-07-14 18:45:00|||||||||155
1626288600000|2021-07-14 18:50:00|||||||||247
1626288900000|2021-07-14 18:55:00|||||||||123
1626289500000|2021-07-14 19:05:00|||||||||73
1626289800000|2021-07-14 19:10:00|||||||||1
1626290100000|2021-07-14 19:15:00|||||||||58
1626290400000|2021-07-14 19:20:00|||||||||1
1626290700000|2021-07-14 19:25:00|||||||||2
1626291000000|2021-07-14 19:30:00|||||||||315
1626291300000|2021-07-14 19:35:00|||||||||203
1626291600000|2021-07-14 19:40:00|||||||||116
1626291900000|2021-07-14 19:45:00|||||||||17
1626292200000|2021-07-14 19:50:00|||||||||205
1626292500000|2021-07-14 19:55:00|||||||||411
1626328800000|2021-07-15 06:00:00|||||||||14
1626329100000|2021-07-15 06:05:00|||||||||7
1626329400000|2021-07-15 06:10:00|||||||||31
1626329700000|2021-07-15 06:15:00|||||||||16
1626330600000|2021-07-15 06:30:00|||||||||126
1626330900000|2021-07-15 06:35:00|||||||||1
1626331200000|2021-07-15 06:40:00|||||||||5
1626331500000|2021-07-15 06:45:00|||||||||50
1626332100000|2021-07-15 06:55:00|||||||||287
1626332400000|2021-07-15 07:00:00|||||||||1678
1626332700000|2021-07-15 07:05:00|||||||||315
1626333000000|2021-07-15 07:10:00|||||||||361
1626333300000|2021-07-15 07:15:00|||||||||189
1626333600000|2021-07-15 07:20:00|||||||||2317
1626333900000|2021-07-15 07:25:00|||||||||1225
1626334200000|2021-07-15 07:30:00|||||||||6834
1626334500000|2021-07-15 07:35:00|||||||||1202
1626334800000|2021-07-15 07:40:00|||||||||1291
1626335100000|2021-07-15 07:45:00|||||||||311
1626335400000|2021-07-15 07:50:00|||||||||409
1626335700000|2021-07-15 07:55:00|||||||||360
1626336000000|2021-07-15 08:00:00|||||||||965
1626336300000|2021-07-15 08:05:00|||||||||1840
1626336600000|2021-07-15 08:10:00|||||||||240
1626336900000|2021-07-15 08:15:00|||||||||317
1626337200000|2021-07-15 08:20:00|||||||||380
1626337500000|2021-07-15 08:25:00|||||||||720
1626337800000|2021-07-15 08:30:00|||||||||1121
1626338100000|2021-07-15 08:35:00|||||||||554
1626338400000|2021-07-15 08:40:00|||||||||228
1626338700000|2021-07-15 08:45:00|||||||||552
1626339000000|2021-07-15 08:50:00|||||||||188
1626339300000|2021-07-15 08:55:00|||||||||1364
1626339600000|2021-07-15 09:00:00|||||||||110
1626339900000|2021-07-15 09:05:00|||||||||544
1626340200000|2021-07-15 09:10:00|||||||||300
1626340500000|2021-07-15 09:15:00|||||||||164
1626340800000|2021-07-15 09:20:00|||||||||94
1626341100000|2021-07-15 09:25:00|||||||||309
1626341400000|2021-07-15 09:30:00|||||||||181
1626341700000|2021-07-15 09:35:00|||||||||145
1626342000000|2021-07-15 09:40:00|||||||||151
1626342300000|2021-07-15 09:45:00|||||||||1107
1626342600000|2021-07-15 09:50:00|||||||||414
1626342900000|2021-07-15 09:55:00|||||||||376
1626343200000|2021-07-15 10:00:00|||||||||3617
1626343500000|2021-07-15 10:05:00|||||||||1069
1626343800000|2021-07-15 10:10:00|||||||||1313
1626344100000|2021-07-15 10:15:00|||||||||2059
1626344400000|2021-07-15 10:20:00|||||||||361
1626344700000|2021-07-15 10:25:00|||||||||188
1626345000000|2021-07-15 10:30:00|||||||||1323
1626345300000|2021-07-15 10:35:00|||||||||3062
1626345600000|2021-07-15 10:40:00|||||||||397
1626345900000|2021-07-15 10:45:00|||||||||95
1626346200000|2021-07-15 10:50:00|||||||||357
1626346500000|2021-07-15 10:55:00|||||||||101
1626346800000|2021-07-15 11:00:00|||||||||35
1626347100000|2021-07-15 11:05:00|||||||||320
1626347400000|2021-07-15 11:10:00|||||||||1182
1626347700000|2021-07-15 11:15:00|||||||||221
1626348000000|2021-07-15 11:20:00|||||||||2078
1626348300000|2021-07-15 11:25:00|||||||||79
1626348600000|2021-07-15 11:30:00|||||||||331
1626348900000|2021-07-15 11:35:00|||||||||1916
1626349200000|2021-07-15 11:40:00|||||||||423
1626349500000|2021-07-15 11:45:00|||||||||628
1626349800000|2021-07-15 11:50:00|||||||||637
1626350100000|2021-07-15 11:55:00|||||||||178
1626350400000|2021-07-15 12:00:00|||||||||89
1626350700000|2021-07-15 12:05:00|||||||||1168
1626351000000|2021-07-15 12:10:00|||||||||225
1626351300000|2021-07-15 12:15:00|||||||||185
1626351600000|2021-07-15 12:20:00|||||||||1088
1626351900000|2021-07-15 12:25:00|||||||||99
1626352200000|2021-07-15 12:30:00|||||||||1238
1626352500000|2021-07-15 12:35:00|||||||||50
1626352800000|2021-07-15 12:40:00|||||||||1147
1626353100000|2021-07-15 12:45:00|||||||||74
1626353400000|2021-07-15 12:50:00|||||||||89
1626353700000|2021-07-15 12:55:00|||||||||143
1626354000000|2021-07-15 13:00:00|||||||||542
1626354300000|2021-07-15 13:05:00|||||||||3180
1626354600000|2021-07-15 13:10:00|||||||||3705
1626354900000|2021-07-15 13:15:00|||||||||1955
1626355200000|2021-07-15 13:20:00|||||||||1518
1626355500000|2021-07-15 13:25:00|||||||||452
1626355800000|2021-07-15 13:30:00|||||||||4491
1626356100000|2021-07-15 13:35:00|||||||||704
1626356400000|2021-07-15 13:40:00|||||||||4346
1626356700000|2021-07-15 13:45:00|||||||||533
1626357000000|2021-07-15 13:50:00|||||||||450
1626357300000|2021-07-15 13:55:00|||||||||468
1626357600000|2021-07-15 14:00:00|||||||||2192
1626357900000|2021-07-15 14:05:00|||||||||397
1626358200000|2021-07-15 14:10:00|||||||||3336
1626358500000|2021-07-15 14:15:00|||||||||452
1626358800000|2021-07-15 14:20:00|||||||||528
1626359100000|2021-07-15 14:25:00|||||||||704
1626359400000|2021-07-15 14:30:00|||||||||1234
1626359700000|2021-07-15 14:35:00|||||||||734
1626360000000|2021-07-15 14:40:00|||||||||2189
1626360300000|2021-07-15 14:45:00|||||||||1296
1626360600000|2021-07-15 14:50:00|||||||||3321
1626360900000|2021-07-15 14:55:00|||||||||1494
1626361200000|2021-07-15 15:00:00|||||||||2322
1626361500000|2021-07-15 15:05:00|||||||||1899
1626361800000|2021-07-15 15:10:00|||||||||1271
1626362100000|2021-07-15 15:15:00|||||||||2193
1626362400000|2021-07-15 15:20:00|||||||||622
1626362700000|2021-07-15 15:25:00|||||||||1821
1626363000000|2021-07-15 15:30:00|||||||||1762
1626363300000|2021-07-15 15:35:00|||||||||1051
1626363600000|2021-07-15 15:40:00|||||||||1032
1626363900000|2021-07-15 15:45:00|||||||||82
1626364200000|2021-07-15 15:50:00|||||||||6011
1626364500000|2021-07-15 15:55:00|||||||||469
1626364800000|2021-07-15 16:00:00|||||||||181
1626365100000|2021-07-15 16:05:00|||||||||242
1626365400000|2021-07-15 16:10:00|||||||||86
1626365700000|2021-07-15 16:15:00|||||||||971
1626366000000|2021-07-15 16:20:00|||||||||119
1626366300000|2021-07-15 16:25:00|||||||||357
1626366600000|2021-07-15 16:30:00|||||||||37
1626366900000|2021-07-15 16:35:00|||||||||377
1626367200000|2021-07-15 16:40:00|||||||||477
1626368100000|2021-07-15 16:55:00|||||||||714
1626368400000|2021-07-15 17:00:00|||||||||9
1626368700000|2021-07-15 17:05:00|||||||||1
1626369000000|2021-07-15 17:10:00|||||||||1268
1626369300000|2021-07-15 17:15:00|||||||||3
1626369600000|2021-07-15 17:20:00|||||||||50
1626369900000|2021-07-15 17:25:00|||||||||340
1626370200000|2021-07-15 17:30:00|||||||||66
1626370500000|2021-07-15 17:35:00|||||||||52
1626370800000|2021-07-15 17:40:00|||||||||440
1626371100000|2021-07-15 17:45:00|||||||||169
1626371400000|2021-07-15 17:50:00|||||||||231
1626371700000|2021-07-15 17:55:00|||||||||151
1626372000000|2021-07-15 18:00:00|||||||||125
1626372300000|2021-07-15 18:05:00|||||||||26
1626372600000|2021-07-15 18:10:00|||||||||5
1626372900000|2021-07-15 18:15:00|||||||||4
1626373200000|2021-07-15 18:20:00|||||||||24
1626373500000|2021-07-15 18:25:00|||||||||6
1626373800000|2021-07-15 18:30:00|||||||||3
1626374100000|2021-07-15 18:35:00|||||||||4
1626374400000|2021-07-15 18:40:00|||||||||6
1626374700000|2021-07-15 18:45:00|||||||||25
1626375300000|2021-07-15 18:55:00|||||||||6
1626375900000|2021-07-15 19:05:00|||||||||15
1626376200000|2021-07-15 19:10:00|||||||||40
1626376500000|2021-07-15 19:15:00|||||||||30
1626376800000|2021-07-15 19:20:00|||||||||4
1626377100000|2021-07-15 19:25:00|||||||||9
1626377700000|2021-07-15 19:35:00|||||||||5
1626378000000|2021-07-15 19:40:00|||||||||6
1626378300000|2021-07-15 19:45:00|||||||||17
1626378600000|2021-07-15 19:50:00|||||||||578
1626378900000|2021-07-15 19:55:00|||||||||302
1626416100000|2021-07-16 06:15:00|||||||||5
1626416400000|2021-07-16 06:20:00|||||||||173
1626416700000|2021-07-16 06:25:00|||||||||10
1626417000000|2021-07-16 06:30:00|||||||||12
1626417600000|2021-07-16 06:40:00|||||||||4
1626417900000|2021-07-16 06:45:00|||||||||125
1626418200000|2021-07-16 06:50:00|||||||||3
1626418500000|2021-07-16 06:55:00|||||||||1472
1626418800000|2021-07-16 07:00:00|||||||||1007
1626419100000|2021-07-16 07:05:00|||||||||1702
1626419400000|2021-07-16 07:10:00|||||||||3060
1626419700000|2021-07-16 07:15:00|||||||||3305
1626420000000|2021-07-16 07:20:00|||||||||1633
1626420300000|2021-07-16 07:25:00|||||||||1344
1626420600000|2021-07-16 07:30:00|||||||||810
1626420900000|2021-07-16 07:35:00|||||||||659
1626421200000|2021-07-16 07:40:00|||||||||476
1626421500000|2021-07-16 07:45:00|||||||||2246
1626421800000|2021-07-16 07:50:00|||||||||305
1626422100000|2021-07-16 07:55:00|||||||||3325
1626422400000|2021-07-16 08:00:00|||||||||681
1626422700000|2021-07-16 08:05:00|||||||||671
1626423000000|2021-07-16 08:10:00|||||||||13259
1626423300000|2021-07-16 08:15:00|||||||||460
1626423600000|2021-07-16 08:20:00|||||||||111
1626423900000|2021-07-16 08:25:00|||||||||574
1626424200000|2021-07-16 08:30:00|||||||||966
1626424500000|2021-07-16 08:35:00|||||||||1264
1626424800000|2021-07-16 08:40:00|||||||||2780
1626425100000|2021-07-16 08:45:00|||||||||5345
1626425400000|2021-07-16 08:50:00|||||||||192
1626425700000|2021-07-16 08:55:00|||||||||75
1626426000000|2021-07-16 09:00:00|||||||||617
1626426300000|2021-07-16 09:05:00|||||||||526
1626426600000|2021-07-16 09:10:00|||||||||128
1626426900000|2021-07-16 09:15:00|||||||||184
1626427200000|2021-07-16 09:20:00|||||||||781
1626427500000|2021-07-16 09:25:00|||||||||437
1626427800000|2021-07-16 09:30:00|||||||||113
1626428100000|2021-07-16 09:35:00|||||||||497
1626428400000|2021-07-16 09:40:00|||||||||260
1626428700000|2021-07-16 09:45:00|||||||||421
1626429000000|2021-07-16 09:50:00|||||||||2390
1626429300000|2021-07-16 09:55:00|||||||||1719
1626429600000|2021-07-16 10:00:00|||||||||2876
1626429900000|2021-07-16 10:05:00|||||||||2219
1626430200000|2021-07-16 10:10:00|||||||||431
1626430500000|2021-07-16 10:15:00|||||||||1033
1626430800000|2021-07-16 10:20:00|||||||||2350
1626431100000|2021-07-16 10:25:00|||||||||919
1626431400000|2021-07-16 10:30:00|||||||||345
1626431700000|2021-07-16 10:35:00|||||||||362
1626432000000|2021-07-16 10:40:00|||||||||353
1626432300000|2021-07-16 10:45:00|||||||||272
1626432600000|2021-07-16 10:50:00|||||||||1666
1626432900000|2021-07-16 10:55:00|||||||||826
1626433200000|2021-07-16 11:00:00|||||||||256
1626433500000|2021-07-16 11:05:00|||||||||226
1626433800000|2021-07-16 11:10:00|||||||||341
1626434100000|2021-07-16 11:15:00|||||||||222
1626434400000|2021-07-16 11:20:00|||||||||1349
1626434700000|2021-07-16 11:25:00|||||||||2408
1626435000000|2021-07-16 11:30:00|||||||||1360
1626435300000|2021-07-16 11:35:00|||||||||102
1626435600000|2021-07-16 11:40:00|||||||||136
1626435900000|2021-07-16 11:45:00|||||||||518
1626436200000|2021-07-16 11:50:00|||||||||432
1626436500000|2021-07-16 11:55:00|||||||||1807
1626436800000|2021-07-16 12:00:00|||||||||2829
1626437100000|2021-07-16 12:05:00|||||||||377
1626437400000|2021-07-16 12:10:00|||||||||2173
1626437700000|2021-07-16 12:15:00|||||||||1250
1626438000000|2021-07-16 12:20:00|||||||||224
1626438300000|2021-07-16 12:25:00|||||||||210
1626438600000|2021-07-16 12:30:00|||||||||1562
1626438900000|2021-07-16 12:35:00|||||||||968
1626439200000|2021-07-16 12:40:00|||||||||2522
1626439500000|2021-07-16 12:45:00|||||||||1060
1626439800000|2021-07-16 12:50:00|||||||||1524
1626440100000|2021-07-16 12:55:00|||||||||848
1626440400000|2021-07-16 13:00:00|||||||||320
1626440700000|2021-07-16 13:05:00|||||||||2455
1626441000000|2021-07-16 13:10:00|||||||||297
1626441300000|2021-07-16 13:15:00|||||||||931
1626441600000|2021-07-16 13:20:00|||||||||1354
1626441900000|2021-07-16 13:25:00|||||||||2084
1626442200000|2021-07-16 13:30:00|||||||||4163
1626442500000|2021-07-16 13:35:00|||||||||1161
1626442800000|2021-07-16 13:40:00|||||||||3798
1626443100000|2021-07-16 13:45:00|||||||||5248
1626443400000|2021-07-16 13:50:00|||||||||2891
1626443700000|2021-07-16 13:55:00|||||||||2262
1626444000000|2021-07-16 14:00:00|||||||||1690
1626444300000|2021-07-16 14:05:00|||||||||3450
1626444600000|2021-07-16 14:10:00|||||||||2535
1626444900000|2021-07-16 14:15:00|||||||||2944
1626445200000|2021-07-16 14:20:00|||||||||4508
1626445500000|2021-07-16 14:25:00|||||||||2667
1626445800000|2021-07-16 14:30:00|||||||||492
1626446100000|2021-07-16 14:35:00|||||||||1519
1626446400000|2021-07-16 14:40:00|||||||||4386
1626446700000|2021-07-16 14:45:00|||||||||4190
1626447000000|2021-07-16 14:50:00|||||||||3807
1626447300000|2021-07-16 14:55:00|||||||||4093
1626447600000|2021-07-16 15:00:00|||||||||5232
1626447900000|2021-07-16 15:05:00|||||||||1237
1626448200000|2021-07-16 15:10:00|||||||||2156
1626448500000|2021-07-16 15:15:00|||||||||5723
1626448800000|2021-07-16 15:20:00|||||||||5058
1626449100000|2021-07-16 15:25:00|||||||||6051
1626449400000|2021-07-16 15:30:00|||||||||7502
1626449700000|2021-07-16 15:35:00|||||||||6849
1626450000000|2021-07-16 15:40:00|||||||||1646
1626450300000|2021-07-16 15:45:00|||||||||924
1626450600000|2021-07-16 15:50:00|||||||||722
1626450900000|2021-07-16 15:55:00|||||||||421
1626451200000|2021-07-16 16:00:00|||||||||104
1626451500000|2021-07-16 16:05:00|||||||||28
1626451800000|2021-07-16 16:10:00|||||||||10
1626452100000|2021-07-16 16:15:00|||||||||196
1626452400000|2021-07-16 16:20:00|||||||||268
1626452700000|2021-07-16 16:25:00|||||||||264
1626453000000|2021-07-16 16:30:00|||||||||275
1626453300000|2021-07-16 16:35:00|||||||||15
1626453600000|2021-07-16 16:40:00|||||||||123
1626453900000|2021-07-16 16:45:00|||||||||19
1626454200000|2021-07-16 16:50:00|||||||||223
1626454500000|2021-07-16 16:55:00|||||||||362
1626454800000|2021-07-16 17:00:00|||||||||119
1626455100000|2021-07-16 17:05:00|||||||||438
1626455400000|2021-07-16 17:10:00|||||||||316
1626455700000|2021-07-16 17:15:00|||||||||11
1626456000000|2021-07-16 17:20:00|||||||||1
1626456300000|2021-07-16 17:25:00|||||||||6
1626456600000|2021-07-16 17:30:00|||||||||135
1626456900000|2021-07-16 17:35:00|||||||||8
1626457200000|2021-07-16 17:40:00|||||||||63
1626457500000|2021-07-16 17:45:00|||||||||2
1626457800000|2021-07-16 17:50:00|||||||||11
1626458100000|2021-07-16 17:55:00|||||||||12
1626458400000|2021-07-16 18:00:00|||||||||146
1626459900000|2021-07-16 18:25:00|||||||||244
1626460200000|2021-07-16 18:30:00|||||||||182
1626460500000|2021-07-16 18:35:00|||||||||21
1626460800000|2021-07-16 18:40:00|||||||||2
1626461100000|2021-07-16 18:45:00|||||||||95
1626461400000|2021-07-16 18:50:00|||||||||79
1626461700000|2021-07-16 18:55:00|||||||||21
1626462000000|2021-07-16 19:00:00|||||||||18
1626462300000|2021-07-16 19:05:00|||||||||812
1626462600000|2021-07-16 19:10:00|||||||||104
1626462900000|2021-07-16 19:15:00|||||||||41
1626463200000|2021-07-16 19:20:00|||||||||9
1626463500000|2021-07-16 19:25:00|||||||||9
1626463800000|2021-07-16 19:30:00|||||||||2
1626464700000|2021-07-16 19:45:00|||||||||36
1626465000000|2021-07-16 19:50:00|||||||||197
1626465300000|2021-07-16 19:55:00|||||||||268
1626653700000|2021-07-19 00:15:00|||||||||520
1626654000000|2021-07-19 00:20:00|||||||||1
1626655200000|2021-07-19 00:40:00|||||||||440
1626674400000|2021-07-19 06:00:00|||||||||27
1626674700000|2021-07-19 06:05:00|||||||||69
1626675000000|2021-07-19 06:10:00|||||||||54
1626675300000|2021-07-19 06:15:00|||||||||4
1626675600000|2021-07-19 06:20:00|||||||||21
1626676200000|2021-07-19 06:30:00|||||||||3
1626676500000|2021-07-19 06:35:00|||||||||997
1626676800000|2021-07-19 06:40:00|||||||||100
1626677100000|2021-07-19 06:45:00|||||||||35
1626677700000|2021-07-19 06:55:00|||||||||20
1626678000000|2021-07-19 07:00:00|||||||||4076
1626678300000|2021-07-19 07:05:00|||||||||2021
1626678600000|2021-07-19 07:10:00|||||||||2148
1626678900000|2021-07-19 07:15:00|||||||||1892
1626679200000|2021-07-19 07:20:00|||||||||3830
1626679500000|2021-07-19 07:25:00|||||||||3309
1626679800000|2021-07-19 07:30:00|||||||||2838
1626680100000|2021-07-19 07:35:00|||||||||4611
1626680400000|2021-07-19 07:40:00|||||||||4456
1626680700000|2021-07-19 07:45:00|||||||||2542
1626681000000|2021-07-19 07:50:00|||||||||1870
1626681300000|2021-07-19 07:55:00|||||||||3211
1626681600000|2021-07-19 08:00:00|||||||||1832
1626681900000|2021-07-19 08:05:00|||||||||742
1626682200000|2021-07-19 08:10:00|||||||||2200
1626682500000|2021-07-19 08:15:00|||||||||802
1626682800000|2021-07-19 08:20:00|||||||||604
1626683100000|2021-07-19 08:25:00|||||||||1520
1626683400000|2021-07-19 08:30:00|||||||||2078
1626683700000|2021-07-19 08:35:00|||||||||3653
1626684000000|2021-07-19 08:40:00|||||||||4777
1626684300000|2021-07-19 08:45:00|||||||||2328
1626684600000|2021-07-19 08:50:00|||||||||811
1626684900000|2021-07-19 08:55:00|||||||||2037
1626685200000|2021-07-19 09:00:00|||||||||1162
1626685500000|2021-07-19 09:05:00|||||||||3273
1626685800000|2021-07-19 09:10:00|||||||||4253
1626686100000|2021-07-19 09:15:00|||||||||4490
1626686400000|2021-07-19 09:20:00|||||||||1540
1626686700000|2021-07-19 09:25:00|||||||||208
1626687000000|2021-07-19 09:30:00|||||||||300
1626687300000|2021-07-19 09:35:00|||||||||1206
1626687600000|2021-07-19 09:40:00|||||||||1950
1626687900000|2021-07-19 09:45:00|||||||||395
1626688200000|2021-07-19 09:50:00|||||||||117
1626688500000|2021-07-19 09:55:00|||||||||966
1626688800000|2021-07-19 10:00:00|||||||||1146
1626689100000|2021-07-19 10:05:00|||||||||529
1626689400000|2021-07-19 10:10:00|||||||||681
1626689700000|2021-07-19 10:15:00|||||||||841
1626690000000|2021-07-19 10:20:00|||||||||697
1626690300000|2021-07-19 10:25:00|||||||||747
1626690600000|2021-07-19 10:30:00|||||||||281
1626690900000|2021-07-19 10:35:00|||||||||243
1626691200000|2021-07-19 10:40:00|||||||||203
1626691500000|2021-07-19 10:45:00|||||||||1515
1626691800000|2021-07-19 10:50:00|||||||||273
1626692100000|2021-07-19 10:55:00|||||||||1289
1626692400000|2021-07-19 11:00:00|||||||||1065
1626692700000|2021-07-19 11:05:00|||||||||416
1626693000000|2021-07-19 11:10:00|||||||||408
1626693300000|2021-07-19 11:15:00|||||||||428
1626693600000|2021-07-19 11:20:00|||||||||491
1626693900000|2021-07-19 11:25:00|||||||||655
1626694200000|2021-07-19 11:30:00|||||||||1416
1626694500000|2021-07-19 11:35:00|||||||||1037
1626694800000|2021-07-19 11:40:00|||||||||809
1626695100000|2021-07-19 11:45:00|||||||||908
1626695400000|2021-07-19 11:50:00|||||||||2579
1626695700000|2021-07-19 11:55:00|||||||||989
1626696000000|2021-07-19 12:00:00|||||||||303
1626696300000|2021-07-19 12:05:00|||||||||1507
1626696600000|2021-07-19 12:10:00|||||||||1553
1626696900000|2021-07-19 12:15:00|||||||||711
1626697200000|2021-07-19 12:20:00|||||||||683
1626697500000|2021-07-19 12:25:00|||||||||354
1626697800000|2021-07-19 12:30:00|||||||||573
1626698100000|2021-07-19 12:35:00|||||||||2566
1626698400000|2021-07-19 12:40:00|||||||||2382
1626698700000|2021-07-19 12:45:00|||||||||706
1626699000000|2021-07-19 12:50:00|||||||||450
1626699300000|2021-07-19 12:55:00|||||||||559
1626699600000|2021-07-19 13:00:00|||||||||518
1626699900000|2021-07-19 13:05:00|||||||||537
1626700200000|2021-07-19 13:10:00|||||||||751
1626700500000|2021-07-19 13:15:00|||||||||475
1626700800000|2021-07-19 13:20:00|||||||||1501
1626701100000|2021-07-19 13:25:00|||||||||2311
1626701400000|2021-07-19 13:30:00|||||||||8880
1626701700000|2021-07-19 13:35:00|||||||||4880
1626702000000|2021-07-19 13:40:00|||||||||2354
1626702300000|2021-07-19 13:45:00|||||||||1209
1626702600000|2021-07-19 13:50:00|||||||||2982
1626702900000|2021-07-19 13:55:00|||||||||3118
1626703200000|2021-07-19 14:00:00|||||||||2603
1626703500000|2021-07-19 14:05:00|||||||||3701
1626703800000|2021-07-19 14:10:00|||||||||3005
1626704100000|2021-07-19 14:15:00|||||||||1790
1626704400000|2021-07-19 14:20:00|||||||||2905
1626704700000|2021-07-19 14:25:00|||||||||2679
1626705000000|2021-07-19 14:30:00|||||||||2214
1626705300000|2021-07-19 14:35:00|||||||||1090
1626705600000|2021-07-19 14:40:00|||||||||3103
1626705900000|2021-07-19 14:45:00|||||||||2686
1626706200000|2021-07-19 14:50:00|||||||||1650
1626706500000|2021-07-19 14:55:00|||||||||1742
1626706800000|2021-07-19 15:00:00|||||||||5380
1626707100000|2021-07-19 15:05:00|||||||||3541
1626707400000|2021-07-19 15:10:00|||||||||1759
1626707700000|2021-07-19 15:15:00|||||||||3914
1626708000000|2021-07-19 15:20:00|||||||||3535
1626708300000|2021-07-19 15:25:00|||||||||9641
1626708600000|2021-07-19 15:30:00|||||||||11161
1626708900000|2021-07-19 15:35:00|||||||||6050
1626709200000|2021-07-19 15:40:00|||||||||2986
1626709500000|2021-07-19 15:45:00|||||||||555
1626709800000|2021-07-19 15:50:00|||||||||478
1626710100000|2021-07-19 15:55:00|||||||||1538
1626710400000|2021-07-19 16:00:00|||||||||1864
1626710700000|2021-07-19 16:05:00|||||||||225
1626711000000|2021-07-19 16:10:00|||||||||1738
1626711300000|2021-07-19 16:15:00|||||||||213
1626711600000|2021-07-19 16:20:00|||||||||352
1626711900000|2021-07-19 16:25:00|||||||||446
1626712200000|2021-07-19 16:30:00|||||||||115
1626712500000|2021-07-19 16:35:00|||||||||1699
1626712800000|2021-07-19 16:40:00|||||||||602
1626713100000|2021-07-19 16:45:00|||||||||162
1626713400000|2021-07-19 16:50:00|||||||||158
1626713700000|2021-07-19 16:55:00|||||||||21
1626714000000|2021-07-19 17:00:00|||||||||394
1626714300000|2021-07-19 17:05:00|||||||||83
1626714600000|2021-07-19 17:10:00|||||||||46
1626714900000|2021-07-19 17:15:00|||||||||40
1626715200000|2021-07-19 17:20:00|||||||||35
1626715500000|2021-07-19 17:25:00|||||||||67
1626715800000|2021-07-19 17:30:00|||||||||4
1626716100000|2021-07-19 17:35:00|||||||||38
1626716400000|2021-07-19 17:40:00|||||||||2
1626716700000|2021-07-19 17:45:00|||||||||26
1626717000000|2021-07-19 17:50:00|||||||||11
1626717300000|2021-07-19 17:55:00|||||||||53
1626717600000|2021-07-19 18:00:00|||||||||67
1626717900000|2021-07-19 18:05:00|||||||||22
1626718200000|2021-07-19 18:10:00|||||||||38
1626718500000|2021-07-19 18:15:00|||||||||30
1626718800000|2021-07-19 18:20:00|||||||||3
1626719100000|2021-07-19 18:25:00|||||||||74
1626719400000|2021-07-19 18:30:00|||||||||26
1626719700000|2021-07-19 18:35:00|||||||||1
1626720000000|2021-07-19 18:40:00|||||||||6
1626720300000|2021-07-19 18:45:00|||||||||30
1626720600000|2021-07-19 18:50:00|||||||||11
1626720900000|2021-07-19 18:55:00|||||||||32
1626721200000|2021-07-19 19:00:00|||||||||25
1626721500000|2021-07-19 19:05:00|||||||||33
1626721800000|2021-07-19 19:10:00|||||||||220
1626722100000|2021-07-19 19:15:00|||||||||30
1626722400000|2021-07-19 19:20:00|||||||||5
1626722700000|2021-07-19 19:25:00|||||||||8
1626723000000|2021-07-19 19:30:00|||||||||35
1626723300000|2021-07-19 19:35:00|||||||||90
1626723600000|2021-07-19 19:40:00|||||||||225
1626723900000|2021-07-19 19:45:00|||||||||94
1626724200000|2021-07-19 19:50:00|||||||||422
1626724500000|2021-07-19 19:55:00|||||||||527
1626760800000|2021-07-20 06:00:00|||||||||88
1626761400000|2021-07-20 06:10:00|||||||||40
1626761700000|2021-07-20 06:15:00|||||||||81
1626762000000|2021-07-20 06:20:00|||||||||2
1626762300000|2021-07-20 06:25:00|||||||||9
1626762600000|2021-07-20 06:30:00|||||||||140
1626762900000|2021-07-20 06:35:00|||||||||10
1626763200000|2021-07-20 06:40:00|||||||||91
1626763500000|2021-07-20 06:45:00|||||||||159
1626763800000|2021-07-20 06:50:00|||||||||207
1626764100000|2021-07-20 06:55:00|||||||||697
1626764400000|2021-07-20 07:00:00|||||||||3879
1626764700000|2021-07-20 07:05:00|||||||||3526
1626765000000|2021-07-20 07:10:00|||||||||2305
1626765300000|2021-07-20 07:15:00|||||||||2994
1626765600000|2021-07-20 07:20:00|||||||||1098
1626765900000|2021-07-20 07:25:00|||||||||4089
1626766200000|2021-07-20 07:30:00|||||||||1281
1626766500000|2021-07-20 07:35:00|||||||||1946
1626766800000|2021-07-20 07:40:00|||||||||1531
1626767100000|2021-07-20 07:45:00|||||||||787
1626767400000|2021-07-20 07:50:00|||||||||1629
1626767700000|2021-07-20 07:55:00|||||||||1447
1626768000000|2021-07-20 08:00:00|||||||||445
1626768300000|2021-07-20 08:05:00|||||||||1839
1626768600000|2021-07-20 08:10:00|||||||||1590
1626768900000|2021-07-20 08:15:00|||||||||1094
1626769200000|2021-07-20 08:20:00|||||||||296
1626769500000|2021-07-20 08:25:00|||||||||739
1626769800000|2021-07-20 08:30:00|||||||||1732
1626770100000|2021-07-20 08:35:00|||||||||645
1626770400000|2021-07-20 08:40:00|||||||||249
1626770700000|2021-07-20 08:45:00|||||||||2018
1626771000000|2021-07-20 08:50:00|||||||||1691
1626771300000|2021-07-20 08:55:00|||||||||2552
1626771600000|2021-07-20 09:00:00|||||||||1614
1626771900000|2021-07-20 09:05:00|||||||||981
1626772200000|2021-07-20 09:10:00|||||||||577
1626772500000|2021-07-20 09:15:00|||||||||614
1626772800000|2021-07-20 09:20:00|||||||||1622
1626773100000|2021-07-20 09:25:00|||||||||982
1626773400000|2021-07-20 09:30:00|||||||||1408
1626773700000|2021-07-20 09:35:00|||||||||1275
1626774000000|2021-07-20 09:40:00|||||||||897
1626774300000|2021-07-20 09:45:00|||||||||3243
1626774600000|2021-07-20 09:50:00|||||||||2161
1626774900000|2021-07-20 09:55:00|||||||||3470
1626775200000|2021-07-20 10:00:00|||||||||1340
1626775500000|2021-07-20 10:05:00|||||||||2432
1626775800000|2021-07-20 10:10:00|||||||||1400
1626776100000|2021-07-20 10:15:00|||||||||5395
1626776400000|2021-07-20 10:20:00|||||||||543
1626776700000|2021-07-20 10:25:00|||||||||1747
1626777000000|2021-07-20 10:30:00|||||||||458
1626777300000|2021-07-20 10:35:00|||||||||479
1626777600000|2021-07-20 10:40:00|||||||||385
1626777900000|2021-07-20 10:45:00|||||||||948
1626778200000|2021-07-20 10:50:00|||||||||306
1626778500000|2021-07-20 10:55:00|||||||||1082
1626778800000|2021-07-20 11:00:00|||||||||1820
1626779100000|2021-07-20 11:05:00|||||||||365
1626779400000|2021-07-20 11:10:00|||||||||890
1626779700000|2021-07-20 11:15:00|||||||||759
1626780000000|2021-07-20 11:20:00|||||||||908
1626780300000|2021-07-20 11:25:00|||||||||880
1626780600000|2021-07-20 11:30:00|||||||||1592
1626780900000|2021-07-20 11:35:00|||||||||886
1626781200000|2021-07-20 11:40:00|||||||||267
1626781500000|2021-07-20 11:45:00|||||||||455
1626781800000|2021-07-20 11:50:00|||||||||550
1626782100000|2021-07-20 11:55:00|||||||||416
1626782400000|2021-07-20 12:00:00|||||||||984
1626782700000|2021-07-20 12:05:00|||||||||444
1626783000000|2021-07-20 12:10:00|||||||||183
1626783300000|2021-07-20 12:15:00|||||||||500
1626783600000|2021-07-20 12:20:00|||||||||3039
1626783900000|2021-07-20 12:25:00|||||||||314
1626784200000|2021-07-20 12:30:00|||||||||1451
1626784500000|2021-07-20 12:35:00|||||||||1137
1626784800000|2021-07-20 12:40:00|||||||||1964
1626785100000|2021-07-20 12:45:00|||||||||1209
1626785400000|2021-07-20 12:50:00|||||||||1676
1626785700000|2021-07-20 12:55:00|||||||||2550
1626786000000|2021-07-20 13:00:00|||||||||1859
1626786300000|2021-07-20 13:05:00|||||||||1108
1626786600000|2021-07-20 13:10:00|||||||||1687
1626786900000|2021-07-20 13:15:00|||||||||2512
1626787200000|2021-07-20 13:20:00|||||||||4354
1626787500000|2021-07-20 13:25:00|||||||||1338
1626787800000|2021-07-20 13:30:00|||||||||8710
1626788100000|2021-07-20 13:35:00|||||||||2554
1626788400000|2021-07-20 13:40:00|||||||||3061
1626788700000|2021-07-20 13:45:00|||||||||2808
1626789000000|2021-07-20 13:50:00|||||||||4314
1626789300000|2021-07-20 13:55:00|||||||||3392
1626789600000|2021-07-20 14:00:00|||||||||2412
1626789900000|2021-07-20 14:05:00|||||||||3791
1626790200000|2021-07-20 14:10:00|||||||||3106
1626790500000|2021-07-20 14:15:00|||||||||1820
1626790800000|2021-07-20 14:20:00|||||||||2285
1626791100000|2021-07-20 14:25:00|||||||||5219
1626791400000|2021-07-20 14:30:00|||||||||3030
1626791700000|2021-07-20 14:35:00|||||||||1348
1626792000000|2021-07-20 14:40:00|||||||||5106
1626792300000|2021-07-20 14:45:00|||||||||4397
1626792600000|2021-07-20 14:50:00|||||||||3076
1626792900000|2021-07-20 14:55:00|||||||||4319
1626793200000|2021-07-20 15:00:00|||||||||4173
1626793500000|2021-07-20 15:05:00|||||||||4525
1626793800000|2021-07-20 15:10:00|||||||||3254
1626794100000|2021-07-20 15:15:00|||||||||4372
1626794400000|2021-07-20 15:20:00|||||||||6356
1626794700000|2021-07-20 15:25:00|||||||||8803
1626795000000|2021-07-20 15:30:00|||||||||7276
1626795300000|2021-07-20 15:35:00|||||||||1803
1626795600000|2021-07-20 15:40:00|||||||||321
1626795900000|2021-07-20 15:45:00|||||||||711
1626796200000|2021-07-20 15:50:00|||||||||738
1626796500000|2021-07-20 15:55:00|||||||||1134
1626796800000|2021-07-20 16:00:00|||||||||378
1626797100000|2021-07-20 16:05:00|||||||||1353
1626797400000|2021-07-20 16:10:00|||||||||3
1626797700000|2021-07-20 16:15:00|||||||||8
1626798000000|2021-07-20 16:20:00|||||||||72
1626798300000|2021-07-20 16:25:00|||||||||89
1626798600000|2021-07-20 16:30:00|||||||||127
1626799200000|2021-07-20 16:40:00|||||||||679
1626799500000|2021-07-20 16:45:00|||||||||354
1626799800000|2021-07-20 16:50:00|||||||||813
1626800100000|2021-07-20 16:55:00|||||||||43
1626800400000|2021-07-20 17:00:00|||||||||30
1626800700000|2021-07-20 17:05:00|||||||||616
1626801000000|2021-07-20 17:10:00|||||||||621
1626801300000|2021-07-20 17:15:00|||||||||12
1626801600000|2021-07-20 17:20:00|||||||||796
1626801900000|2021-07-20 17:25:00|||||||||398
1626802200000|2021-07-20 17:30:00|||||||||11
1626802500000|2021-07-20 17:35:00|||||||||1
1626803100000|2021-07-20 17:45:00|||||||||596
1626803400000|2021-07-20 17:50:00|||||||||15
1626803700000|2021-07-20 17:55:00|||||||||1
1626804000000|2021-07-20 18:00:00|||||||||67
1626804300000|2021-07-20 18:05:00|||||||||834
1626804600000|2021-07-20 18:10:00|||||||||51
1626804900000|2021-07-20 18:15:00|||||||||189
1626805200000|2021-07-20 18:20:00|||||||||6
1626805500000|2021-07-20 18:25:00|||||||||415
1626805800000|2021-07-20 18:30:00|||||||||39
1626806100000|2021-07-20 18:35:00|||||||||62
1626806400000|2021-07-20 18:40:00|||||||||13
1626807000000|2021-07-20 18:50:00|||||||||13
1626807300000|2021-07-20 18:55:00|||||||||14
1626807900000|2021-07-20 19:05:00|||||||||2
1626808200000|2021-07-20 19:10:00|||||||||219
1626808500000|2021-07-20 19:15:00|||||||||103
1626808800000|2021-07-20 19:20:00|||||||||255
1626809100000|2021-07-20 19:25:00|||||||||32
1626809400000|2021-07-20 19:30:00|||||||||80
1626809700000|2021-07-20 19:35:00|||||||||100
1626810000000|2021-07-20 19:40:00|||||||||20
1626810600000|2021-07-20 19:50:00|||||||||284
1626810900000|2021-07-20 19:55:00|||||||||307
1626847200000|2021-07-21 06:00:00|||||||||2
1626847500000|2021-07-21 06:05:00|||||||||36
1626847800000|2021-07-21 06:10:00|||||||||310
1626848100000|2021-07-21 06:15:00|||||||||8
1626848400000|2021-07-21 06:20:00|||||||||4
1626848700000|2021-07-21 06:25:00|||||||||109
1626849000000|2021-07-21 06:30:00|||||||||107
1626849300000|2021-07-21 06:35:00|||||||||10
1626849600000|2021-07-21 06:40:00|||||||||150
1626849900000|2021-07-21 06:45:00|||||||||2
1626850200000|2021-07-21 06:50:00|||||||||161
1626850500000|2021-07-21 06:55:00|||||||||170
1626850800000|2021-07-21 07:00:00|||||||||1041
1626851100000|2021-07-21 07:05:00|||||||||2273
1626851400000|2021-07-21 07:10:00|||||||||1434
1626851700000|2021-07-21 07:15:00|||||||||1781
1626852000000|2021-07-21 07:20:00|||||||||1293
1626852300000|2021-07-21 07:25:00|||||||||2400
1626852600000|2021-07-21 07:30:00|||||||||3216
1626852900000|2021-07-21 07:35:00|||||||||4113
1626853200000|2021-07-21 07:40:00|||||||||4584
1626853500000|2021-07-21 07:45:00|||||||||3797
1626853800000|2021-07-21 07:50:00|||||||||935
1626854100000|2021-07-21 07:55:00|||||||||1897
1626854400000|2021-07-21 08:00:00|||||||||667
1626854700000|2021-07-21 08:05:00|||||||||1252
1626855000000|2021-07-21 08:10:00|||||||||470
1626855300000|2021-07-21 08:15:00|||||||||546
1626855600000|2021-07-21 08:20:00|||||||||608
1626855900000|2021-07-21 08:25:00|||||||||1917
1626856200000|2021-07-21 08:30:00|||||||||5781
1626856500000|2021-07-21 08:35:00|||||||||2265
1626856800000|2021-07-21 08:40:00|||||||||2038
1626857100000|2021-07-21 08:45:00|||||||||3782
1626857400000|2021-07-21 08:50:00|||||||||2636
1626857700000|2021-07-21 08:55:00|||||||||1793
1626858000000|2021-07-21 09:00:00|||||||||5913
1626858300000|2021-07-21 09:05:00|||||||||1585
1626858600000|2021-07-21 09:10:00|||||||||2196
1626858900000|2021-07-21 09:15:00|||||||||672
1626859200000|2021-07-21 09:20:00|||||||||1251
1626859500000|2021-07-21 09:25:00|||||||||833
1626859800000|2021-07-21 09:30:00|||||||||953
1626860100000|2021-07-21 09:35:00|||||||||2552
1626860400000|2021-07-21 09:40:00|||||||||4397
1626860700000|2021-07-21 09:45:00|||||||||1269
1626861000000|2021-07-21 09:50:00|||||||||1484
1626861300000|2021-07-21 09:55:00|||||||||819
1626861600000|2021-07-21 10:00:00|||||||||310
1626861900000|2021-07-21 10:05:00|||||||||427
1626862200000|2021-07-21 10:10:00|||||||||374
1626862500000|2021-07-21 10:15:00|||||||||1450
1626862800000|2021-07-21 10:20:00|||||||||494
1626863100000|2021-07-21 10:25:00|||||||||1967
1626863400000|2021-07-21 10:30:00|||||||||68
1626863700000|2021-07-21 10:35:00|||||||||456
1626864000000|2021-07-21 10:40:00|||||||||1865
1626864300000|2021-07-21 10:45:00|||||||||168
1626864600000|2021-07-21 10:50:00|||||||||47
1626864900000|2021-07-21 10:55:00|||||||||91
1626865200000|2021-07-21 11:00:00|||||||||895
1626865500000|2021-07-21 11:05:00|||||||||1259
1626865800000|2021-07-21 11:10:00|||||||||380
1626866100000|2021-07-21 11:15:00|||||||||145
1626866400000|2021-07-21 11:20:00|||||||||738
1626866700000|2021-07-21 11:25:00|||||||||1005
1626867000000|2021-07-21 11:30:00|||||||||305
1626867300000|2021-07-21 11:35:00|||||||||423
1626867600000|2021-07-21 11:40:00|||||||||338
1626867900000|2021-07-21 11:45:00|||||||||1366
1626868200000|2021-07-21 11:50:00|||||||||583
1626868500000|2021-07-21 11:55:00|||||||||869
1626868800000|2021-07-21 12:00:00|||||||||490
1626869100000|2021-07-21 12:05:00|||||||||223
1626869400000|2021-07-21 12:10:00|||||||||381
1626869700000|2021-07-21 12:15:00|||||||||786
1626870000000|2021-07-21 12:20:00|||||||||577
1626870300000|2021-07-21 12:25:00|||||||||1192
1626870600000|2021-07-21 12:30:00|||||||||308
1626870900000|2021-07-21 12:35:00|||||||||125
1626871200000|2021-07-21 12:40:00|||||||||414
1626871500000|2021-07-21 12:45:00|||||||||282
1626871800000|2021-07-21 12:50:00|||||||||154
1626872100000|2021-07-21 12:55:00|||||||||186
1626872400000|2021-07-21 13:00:00|||||||||904
1626872700000|2021-07-21 13:05:00|||||||||2175
1626873000000|2021-07-21 13:10:00|||||||||433
1626873300000|2021-07-21 13:15:00|||||||||838
1626873600000|2021-07-21 13:20:00|||||||||841
1626873900000|2021-07-21 13:25:00|||||||||132
1626874200000|2021-07-21 13:30:00|||||||||2824
1626874500000|2021-07-21 13:35:00|||||||||3454
1626874800000|2021-07-21 13:40:00|||||||||1639
1626875100000|2021-07-21 13:45:00|||||||||2446
1626875400000|2021-07-21 13:50:00|||||||||5401
1626875700000|2021-07-21 13:55:00|||||||||1415
1626876000000|2021-07-21 14:00:00|||||||||5029
1626876300000|2021-07-21 14:05:00|||||||||1671
1626876600000|2021-07-21 14:10:00|||||||||2879
1626876900000|2021-07-21 14:15:00|||||||||2711
1626877200000|2021-07-21 14:20:00|||||||||7883
1626877500000|2021-07-21 14:25:00|||||||||6396
1626877800000|2021-07-21 14:30:00|||||||||2626
1626878100000|2021-07-21 14:35:00|||||||||2227
1626878400000|2021-07-21 14:40:00|||||||||2879
1626878700000|2021-07-21 14:45:00|||||||||3007
1626879000000|2021-07-21 14:50:00|||||||||2569
1626879300000|2021-07-21 14:55:00|||||||||1825
1626879600000|2021-07-21 15:00:00|||||||||3290
1626879900000|2021-07-21 15:05:00|||||||||1405
1626880200000|2021-07-21 15:10:00|||||||||2596
1626880500000|2021-07-21 15:15:00|||||||||3438
1626880800000|2021-07-21 15:20:00|||||||||2887
1626881100000|2021-07-21 15:25:00|||||||||8321
1626881400000|2021-07-21 15:30:00|||||||||8511
1626881700000|2021-07-21 15:35:00|||||||||3796
1626882000000|2021-07-21 15:40:00|||||||||1862
1626882300000|2021-07-21 15:45:00|||||||||15282
1626882600000|2021-07-21 15:50:00|||||||||186
1626882900000|2021-07-21 15:55:00|||||||||578
1626883200000|2021-07-21 16:00:00|||||||||423
1626883500000|2021-07-21 16:05:00|||||||||621
1626883800000|2021-07-21 16:10:00|||||||||20
1626884100000|2021-07-21 16:15:00|||||||||331
1626884400000|2021-07-21 16:20:00|||||||||49
1626884700000|2021-07-21 16:25:00|||||||||1003
1626885000000|2021-07-21 16:30:00|||||||||280
1626885300000|2021-07-21 16:35:00|||||||||1420
1626885600000|2021-07-21 16:40:00|||||||||256
1626885900000|2021-07-21 16:45:00|||||||||178
1626886200000|2021-07-21 16:50:00|||||||||240
1626886500000|2021-07-21 16:55:00|||||||||394
1626886800000|2021-07-21 17:00:00|||||||||43
1626887100000|2021-07-21 17:05:00|||||||||11
1626887400000|2021-07-21 17:10:00|||||||||10
1626887700000|2021-07-21 17:15:00|||||||||70
1626888000000|2021-07-21 17:20:00|||||||||23
1626888300000|2021-07-21 17:25:00|||||||||12
1626888600000|2021-07-21 17:30:00|||||||||214
1626889200000|2021-07-21 17:40:00|||||||||33
1626890100000|2021-07-21 17:55:00|||||||||121
1626890400000|2021-07-21 18:00:00|||||||||66
1626890700000|2021-07-21 18:05:00|||||||||65
1626891000000|2021-07-21 18:10:00|||||||||134
1626891300000|2021-07-21 18:15:00|||||||||219
1626891600000|2021-07-21 18:20:00|||||||||119
1626891900000|2021-07-21 18:25:00|||||||||541
1626892200000|2021-07-21 18:30:00|||||||||59
1626892500000|2021-07-21 18:35:00|||||||||79
1626892800000|2021-07-21 18:40:00|||||||||67
1626893100000|2021-07-21 18:45:00|||||||||139
1626893400000|2021-07-21 18:50:00|||||||||89
1626893700000|2021-07-21 18:55:00|||||||||439
1626894000000|2021-07-21 19:00:00|||||||||3
1626894600000|2021-07-21 19:10:00|||||||||137
1626894900000|2021-07-21 19:15:00|||||||||2
1626895500000|2021-07-21 19:25:00|||||||||35
1626895800000|2021-07-21 19:30:00|||||||||2
1626896100000|2021-07-21 19:35:00|||||||||4
1626896400000|2021-07-21 19:40:00|||||||||149
1626896700000|2021-07-21 19:45:00|||||||||728
1626897000000|2021-07-21 19:50:00|||||||||534
1626897300000|2021-07-21 19:55:00|||||||||404
1626933600000|2021-07-22 06:00:00|||||||||62
1626933900000|2021-07-22 06:05:00|||||||||64
1626934800000|2021-07-22 06:20:00|||||||||173
1626935100000|2021-07-22 06:25:00|||||||||58
1626935400000|2021-07-22 06:30:00|||||||||41
1626935700000|2021-07-22 06:35:00|||||||||87
1626936000000|2021-07-22 06:40:00|||||||||13
1626936300000|2021-07-22 06:45:00|||||||||334
1626936600000|2021-07-22 06:50:00|||||||||37
1626936900000|2021-07-22 06:55:00|||||||||128
1626937200000|2021-07-22 07:00:00|||||||||3297
1626937500000|2021-07-22 07:05:00|||||||||1857
1626937800000|2021-07-22 07:10:00|||||||||1144
1626938100000|2021-07-22 07:15:00|||||||||903
1626938400000|2021-07-22 07:20:00|||||||||1146
1626938700000|2021-07-22 07:25:00|||||||||1343
1626939000000|2021-07-22 07:30:00|||||||||1932
1626939300000|2021-07-22 07:35:00|||||||||533
1626939600000|2021-07-22 07:40:00|||||||||325
1626939900000|2021-07-22 07:45:00|||||||||529
1626940200000|2021-07-22 07:50:00|||||||||1474
1626940500000|2021-07-22 07:55:00|||||||||815
1626940800000|2021-07-22 08:00:00|||||||||1016
1626941100000|2021-07-22 08:05:00|||||||||2007
1626941400000|2021-07-22 08:10:00|||||||||1330
1626941700000|2021-07-22 08:15:00|||||||||368
1626942000000|2021-07-22 08:20:00|||||||||1217
1626942300000|2021-07-22 08:25:00|||||||||909
1626942600000|2021-07-22 08:30:00|||||||||254
1626942900000|2021-07-22 08:35:00|||||||||1750
1626943200000|2021-07-22 08:40:00|||||||||174
1626943500000|2021-07-22 08:45:00|||||||||896
1626943800000|2021-07-22 08:50:00|||||||||583
1626944100000|2021-07-22 08:55:00|||||||||307
1626944400000|2021-07-22 09:00:00|||||||||724
1626944700000|2021-07-22 09:05:00|||||||||189
1626945000000|2021-07-22 09:10:00|||||||||213
1626945300000|2021-07-22 09:15:00|||||||||232
1626945600000|2021-07-22 09:20:00|||||||||311
1626945900000|2021-07-22 09:25:00|||||||||245
1626946200000|2021-07-22 09:30:00|||||||||671
1626946500000|2021-07-22 09:35:00|||||||||632
1626946800000|2021-07-22 09:40:00|||||||||974
1626947100000|2021-07-22 09:45:00|||||||||266
1626947400000|2021-07-22 09:50:00|||||||||590
1626947700000|2021-07-22 09:55:00|||||||||345
1626948000000|2021-07-22 10:00:00|||||||||1136
1626948300000|2021-07-22 10:05:00|||||||||171
1626948600000|2021-07-22 10:10:00|||||||||438
1626948900000|2021-07-22 10:15:00|||||||||181
1626949200000|2021-07-22 10:20:00|||||||||114
1626949500000|2021-07-22 10:25:00|||||||||52
1626949800000|2021-07-22 10:30:00|||||||||43
1626950100000|2021-07-22 10:35:00|||||||||89
1626950400000|2021-07-22 10:40:00|||||||||600
1626950700000|2021-07-22 10:45:00|||||||||198
1626951000000|2021-07-22 10:50:00|||||||||148
1626951300000|2021-07-22 10:55:00|||||||||988
1626951600000|2021-07-22 11:00:00|||||||||1091
1626951900000|2021-07-22 11:05:00|||||||||516
1626952200000|2021-07-22 11:10:00|||||||||2308
1626952500000|2021-07-22 11:15:00|||||||||352
1626952800000|2021-07-22 11:20:00|||||||||659
1626953100000|2021-07-22 11:25:00|||||||||399
1626953400000|2021-07-22 11:30:00|||||||||603
1626953700000|2021-07-22 11:35:00|||||||||8385
1626954000000|2021-07-22 11:40:00|||||||||494
1626954300000|2021-07-22 11:45:00|||||||||2463
1626954600000|2021-07-22 11:50:00|||||||||2529
1626954900000|2021-07-22 11:55:00|||||||||1954
1626955200000|2021-07-22 12:00:00|||||||||4062
1626955500000|2021-07-22 12:05:00|||||||||1396
1626955800000|2021-07-22 12:10:00|||||||||1068
1626956100000|2021-07-22 12:15:00|||||||||733
1626956400000|2021-07-22 12:20:00|||||||||864
1626956700000|2021-07-22 12:25:00|||||||||1887
1626957000000|2021-07-22 12:30:00|||||||||1058
1626957300000|2021-07-22 12:35:00|||||||||2194
1626957600000|2021-07-22 12:40:00|||||||||2228
1626957900000|2021-07-22 12:45:00|||||||||1028
1626958200000|2021-07-22 12:50:00|||||||||904
1626958500000|2021-07-22 12:55:00|||||||||1281
1626958800000|2021-07-22 13:00:00|||||||||827
1626959100000|2021-07-22 13:05:00|||||||||1055
1626959400000|2021-07-22 13:10:00|||||||||245
1626959700000|2021-07-22 13:15:00|||||||||394
1626960000000|2021-07-22 13:20:00|||||||||718
1626960300000|2021-07-22 13:25:00|||||||||2089
1626960600000|2021-07-22 13:30:00|||||||||3420
1626960900000|2021-07-22 13:35:00|||||||||4537
1626961200000|2021-07-22 13:40:00|||||||||4739
1626961500000|2021-07-22 13:45:00|||||||||2716
1626961800000|2021-07-22 13:50:00|||||||||5392
1626962100000|2021-07-22 13:55:00|||||||||3647
1626962400000|2021-07-22 14:00:00|||||||||5181
1626962700000|2021-07-22 14:05:00|||||||||3461
1626963000000|2021-07-22 14:10:00|||||||||1043
1626963300000|2021-07-22 14:15:00|||||||||472
1626963600000|2021-07-22 14:20:00|||||||||1056
1626963900000|2021-07-22 14:25:00|||||||||2719
1626964200000|2021-07-22 14:30:00|||||||||1312
1626964500000|2021-07-22 14:35:00|||||||||3803
1626964800000|2021-07-22 14:40:00|||||||||6768
1626965100000|2021-07-22 14:45:00|||||||||1418
1626965400000|2021-07-22 14:50:00|||||||||1598
1626965700000|2021-07-22 14:55:00|||||||||737
1626966000000|2021-07-22 15:00:00|||||||||1932
1626966300000|2021-07-22 15:05:00|||||||||2113
1626966600000|2021-07-22 15:10:00|||||||||844
1626966900000|2021-07-22 15:15:00|||||||||1615
1626967200000|2021-07-22 15:20:00|||||||||2714
1626967500000|2021-07-22 15:25:00|||||||||4135
1626967800000|2021-07-22 15:30:00|||||||||4398
1626968100000|2021-07-22 15:35:00|||||||||2540
1626968400000|2021-07-22 15:40:00|||||||||2899
1626968700000|2021-07-22 15:45:00|||||||||10557
1626969000000|2021-07-22 15:50:00|||||||||3339
1626969300000|2021-07-22 15:55:00|||||||||973
1626969600000|2021-07-22 16:00:00|||||||||3310
1626969900000|2021-07-22 16:05:00|||||||||729
1626970200000|2021-07-22 16:10:00|||||||||7244
1626970500000|2021-07-22 16:15:00|||||||||503
1626970800000|2021-07-22 16:20:00|||||||||306
1626971100000|2021-07-22 16:25:00|||||||||827
1626971400000|2021-07-22 16:30:00|||||||||60
1626971700000|2021-07-22 16:35:00|||||||||236
1626972000000|2021-07-22 16:40:00|||||||||12
1626972300000|2021-07-22 16:45:00|||||||||193
1626972600000|2021-07-22 16:50:00|||||||||159
1626972900000|2021-07-22 16:55:00|||||||||233
1626973200000|2021-07-22 17:00:00|||||||||71
1626973500000|2021-07-22 17:05:00|||||||||156
1626973800000|2021-07-22 17:10:00|||||||||840
1626974100000|2021-07-22 17:15:00|||||||||307
1626974400000|2021-07-22 17:20:00|||||||||503
1626974700000|2021-07-22 17:25:00|||||||||12
1626975000000|2021-07-22 17:30:00|||||||||2
1626975600000|2021-07-22 17:40:00|||||||||4
1626975900000|2021-07-22 17:45:00|||||||||3
1626976200000|2021-07-22 17:50:00|||||||||19
1626976500000|2021-07-22 17:55:00|||||||||40
1626977100000|2021-07-22 18:05:00|||||||||2
1626977700000|2021-07-22 18:15:00|||||||||25
1626978000000|2021-07-22 18:20:00|||||||||5
1626978600000|2021-07-22 18:30:00|||||||||3
1626978900000|2021-07-22 18:35:00|||||||||160
1626979200000|2021-07-22 18:40:00|||||||||277
1626979500000|2021-07-22 18:45:00|||||||||169
1626979800000|2021-07-22 18:50:00|||||||||139
1626980100000|2021-07-22 18:55:00|||||||||227
1626980400000|2021-07-22 19:00:00|||||||||202
1626980700000|2021-07-22 19:05:00|||||||||91
1626981000000|2021-07-22 19:10:00|||||||||26
1626981300000|2021-07-22 19:15:00|||||||||256
1626981600000|2021-07-22 19:20:00|||||||||3
1626981900000|2021-07-22 19:25:00|||||||||6
1626982200000|2021-07-22 19:30:00|||||||||13
1626982500000|2021-07-22 19:35:00|||||||||98
1626982800000|2021-07-22 19:40:00|||||||||18
1626983100000|2021-07-22 19:45:00|||||||||7
1626983400000|2021-07-22 19:50:00|||||||||159
1626983700000|2021-07-22 19:55:00|||||||||68
1627020300000|2021-07-23 06:05:00|||||||||164
1627020600000|2021-07-23 06:10:00|||||||||109
1627020900000|2021-07-23 06:15:00|||||||||22
1627021200000|2021-07-23 06:20:00|||||||||36
1627021500000|2021-07-23 06:25:00|||||||||20
1627021800000|2021-07-23 06:30:00|||||||||2
1627022100000|2021-07-23 06:35:00|||||||||19
1627022400000|2021-07-23 06:40:00|||||||||72
1627023000000|2021-07-23 06:50:00|||||||||172
1627023300000|2021-07-23 06:55:00|||||||||92
1627023600000|2021-07-23 07:00:00|||||||||1977
1627023900000|2021-07-23 07:05:00|||||||||1552
1627024200000|2021-07-23 07:10:00|||||||||271
1627024500000|2021-07-23 07:15:00|||||||||483
1627024800000|2021-07-23 07:20:00|||||||||4178
1627025100000|2021-07-23 07:25:00|||||||||722
1627025400000|2021-07-23 07:30:00|||||||||3074
1627025700000|2021-07-23 07:35:00|||||||||1179
1627026000000|2021-07-23 07:40:00|||||||||297
1627026300000|2021-07-23 07:45:00|||||||||647
1627026600000|2021-07-23 07:50:00|||||||||403
1627026900000|2021-07-23 07:55:00|||||||||140
1627027200000|2021-07-23 08:00:00|||||||||404
1627027500000|2021-07-23 08:05:00|||||||||591
1627027800000|2021-07-23 08:10:00|||||||||2466
1627028100000|2021-07-23 08:15:00|||||||||180
1627028400000|2021-07-23 08:20:00|||||||||183
1627028700000|2021-07-23 08:25:00|||||||||1013
1627029000000|2021-07-23 08:30:00|||||||||325
1627029300000|2021-07-23 08:35:00|||||||||1718
1627029600000|2021-07-23 08:40:00|||||||||8035
1627029900000|2021-07-23 08:45:00|||||||||1878
1627030200000|2021-07-23 08:50:00|||||||||3564
1627030500000|2021-07-23 08:55:00|||||||||1265
1627030800000|2021-07-23 09:00:00|||||||||1625
1627031100000|2021-07-23 09:05:00|||||||||653
1627031400000|2021-07-23 09:10:00|||||||||1265
1627031700000|2021-07-23 09:15:00|||||||||501
1627032000000|2021-07-23 09:20:00|||||||||426
1627032300000|2021-07-23 09:25:00|||||||||878
1627032600000|2021-07-23 09:30:00|||||||||682
1627032900000|2021-07-23 09:35:00|||||||||1698
1627033200000|2021-07-23 09:40:00|||||||||1382
1627033500000|2021-07-23 09:45:00|||||||||1174
1627033800000|2021-07-23 09:50:00|||||||||256
1627034100000|2021-07-23 09:55:00|||||||||461
1627034400000|2021-07-23 10:00:00|||||||||532
1627034700000|2021-07-23 10:05:00|||||||||236
1627035000000|2021-07-23 10:10:00|||||||||87
1627035300000|2021-07-23 10:15:00|||||||||516
1627035600000|2021-07-23 10:20:00|||||||||445
1627035900000|2021-07-23 10:25:00|||||||||263
1627036200000|2021-07-23 10:30:00|||||||||116
1627036500000|2021-07-23 10:35:00|||||||||216
1627036800000|2021-07-23 10:40:00|||||||||407
1627037100000|2021-07-23 10:45:00|||||||||867
1627037400000|2021-07-23 10:50:00|||||||||1501
1627037700000|2021-07-23 10:55:00|||||||||919
1627038000000|2021-07-23 11:00:00|||||||||915
1627038300000|2021-07-23 11:05:00|||||||||699
1627038600000|2021-07-23 11:10:00|||||||||226
1627038900000|2021-07-23 11:15:00|||||||||168
1627039200000|2021-07-23 11:20:00|||||||||414
1627039500000|2021-07-23 11:25:00|||||||||1269
1627039800000|2021-07-23 11:30:00|||||||||601
1627040100000|2021-07-23 11:35:00|||||||||2819
1627040400000|2021-07-23 11:40:00|||||||||154
1627040700000|2021-07-23 11:45:00|||||||||657
1627041000000|2021-07-23 11:50:00|||||||||1112
1627041300000|2021-07-23 11:55:00|||||||||756
1627041600000|2021-07-23 12:00:00|||||||||876
1627041900000|2021-07-23 12:05:00|||||||||1015
1627042200000|2021-07-23 12:10:00|||||||||379
1627042500000|2021-07-23 12:15:00|||||||||232
1627042800000|2021-07-23 12:20:00|||||||||10295
1627043100000|2021-07-23 12:25:00|||||||||552
1627043400000|2021-07-23 12:30:00|||||||||1349
1627043700000|2021-07-23 12:35:00|||||||||329
1627044000000|2021-07-23 12:40:00|||||||||190
1627044300000|2021-07-23 12:45:00|||||||||224
1627044600000|2021-07-23 12:50:00|||||||||205
1627044900000|2021-07-23 12:55:00|||||||||1414
1627045200000|2021-07-23 13:00:00|||||||||911
1627045500000|2021-07-23 13:05:00|||||||||168
1627045800000|2021-07-23 13:10:00|||||||||255
1627046100000|2021-07-23 13:15:00|||||||||2011
1627046400000|2021-07-23 13:20:00|||||||||370
1627046700000|2021-07-23 13:25:00|||||||||1198
1627047000000|2021-07-23 13:30:00|||||||||2883
1627047300000|2021-07-23 13:35:00|||||||||4674
1627047600000|2021-07-23 13:40:00|||||||||740
1627047900000|2021-07-23 13:45:00|||||||||2763
1627048200000|2021-07-23 13:50:00|||||||||17987
1627048500000|2021-07-23 13:55:00|||||||||1296
1627048800000|2021-07-23 14:00:00|||||||||1861
1627049100000|2021-07-23 14:05:00|||||||||1308
1627049400000|2021-07-23 14:10:00|||||||||1566
1627049700000|2021-07-23 14:15:00|||||||||604
1627050000000|2021-07-23 14:20:00|||||||||901
1627050300000|2021-07-23 14:25:00|||||||||1084
1627050600000|2021-07-23 14:30:00|||||||||1225
1627050900000|2021-07-23 14:35:00|||||||||2907
1627051200000|2021-07-23 14:40:00|||||||||1369
1627051500000|2021-07-23 14:45:00|||||||||1689
1627051800000|2021-07-23 14:50:00|||||||||1798
1627052100000|2021-07-23 14:55:00|||||||||2177
1627052400000|2021-07-23 15:00:00|||||||||1578
1627052700000|2021-07-23 15:05:00|||||||||904
1627053000000|2021-07-23 15:10:00|||||||||1558
1627053300000|2021-07-23 15:15:00|||||||||1830
1627053600000|2021-07-23 15:20:00|||||||||2108
1627053900000|2021-07-23 15:25:00|||||||||3149
1627054200000|2021-07-23 15:30:00|||||||||5763
1627054500000|2021-07-23 15:35:00|||||||||1972
1627054800000|2021-07-23 15:40:00|||||||||1105
1627055100000|2021-07-23 15:45:00|||||||||688
1627055400000|2021-07-23 15:50:00|||||||||1501
1627055700000|2021-07-23 15:55:00|||||||||2163
1627056000000|2021-07-23 16:00:00|||||||||4282
1627056300000|2021-07-23 16:05:00|||||||||319
1627056600000|2021-07-23 16:10:00|||||||||191
1627056900000|2021-07-23 16:15:00|||||||||414
1627057200000|2021-07-23 16:20:00|||||||||264
1627057500000|2021-07-23 16:25:00|||||||||120
1627057800000|2021-07-23 16:30:00|||||||||55
1627058100000|2021-07-23 16:35:00|||||||||481
1627058400000|2021-07-23 16:40:00|||||||||210
1627058700000|2021-07-23 16:45:00|||||||||375
1627059000000|2021-07-23 16:50:00|||||||||416
1627059300000|2021-07-23 16:55:00|||||||||79
1627059600000|2021-07-23 17:00:00|||||||||205
1627059900000|2021-07-23 17:05:00|||||||||392
1627060200000|2021-07-23 17:10:00|||||||||207
1627060500000|2021-07-23 17:15:00|||||||||183
1627061100000|2021-07-23 17:25:00|||||||||158
1627061400000|2021-07-23 17:30:00|||||||||48
1627061700000|2021-07-23 17:35:00|||||||||230
1627062000000|2021-07-23 17:40:00|||||||||25
1627062300000|2021-07-23 17:45:00|||||||||174
1627062600000|2021-07-23 17:50:00|||||||||150
1627062900000|2021-07-23 17:55:00|||||||||158
1627063200000|2021-07-23 18:00:00|||||||||163
1627063500000|2021-07-23 18:05:00|||||||||126
1627063800000|2021-07-23 18:10:00|||||||||556
1627064100000|2021-07-23 18:15:00|||||||||402
1627064400000|2021-07-23 18:20:00|||||||||318
1627064700000|2021-07-23 18:25:00|||||||||169
1627065000000|2021-07-23 18:30:00|||||||||173
1627065300000|2021-07-23 18:35:00|||||||||90
1627065900000|2021-07-23 18:45:00|||||||||138
1627066200000|2021-07-23 18:50:00|||||||||173
1627066500000|2021-07-23 18:55:00|||||||||364
1627066800000|2021-07-23 19:00:00|||||||||403
1627067100000|2021-07-23 19:05:00|||||||||224
1627067400000|2021-07-23 19:10:00|||||||||285
1627067700000|2021-07-23 19:15:00|||||||||307
1627068000000|2021-07-23 19:20:00|||||||||198
1627068300000|2021-07-23 19:25:00|||||||||255
1627068600000|2021-07-23 19:30:00|||||||||271
1627068900000|2021-07-23 19:35:00|||||||||244
1627069200000|2021-07-23 19:40:00|||||||||191
1627069500000|2021-07-23 19:45:00|||||||||290
1627069800000|2021-07-23 19:50:00|||||||||1018
1627070100000|2021-07-23 19:55:00|||||||||494
1627279200000|2021-07-26 06:00:00|||||||||101
1627279500000|2021-07-26 06:05:00|||||||||81
1627279800000|2021-07-26 06:10:00|||||||||146
1627280100000|2021-07-26 06:15:00|||||||||253
1627280400000|2021-07-26 06:20:00|||||||||1
1627280700000|2021-07-26 06:25:00|||||||||1
1627281000000|2021-07-26 06:30:00|||||||||9
1627281300000|2021-07-26 06:35:00|||||||||10
1627281600000|2021-07-26 06:40:00|||||||||91
1627281900000|2021-07-26 06:45:00|||||||||175
1627282200000|2021-07-26 06:50:00|||||||||234
1627282500000|2021-07-26 06:55:00|||||||||836
1627282800000|2021-07-26 07:00:00|||||||||3966
1627283100000|2021-07-26 07:05:00|||||||||1393
1627283400000|2021-07-26 07:10:00|||||||||770
1627283700000|2021-07-26 07:15:00|||||||||1161
1627284000000|2021-07-26 07:20:00|||||||||1851
1627284300000|2021-07-26 07:25:00|||||||||877
1627284600000|2021-07-26 07:30:00|||||||||2199
1627284900000|2021-07-26 07:35:00|||||||||621
1627285200000|2021-07-26 07:40:00|||||||||1395
1627285500000|2021-07-26 07:45:00|||||||||944
1627285800000|2021-07-26 07:50:00|||||||||1185
1627286100000|2021-07-26 07:55:00|||||||||761
1627286400000|2021-07-26 08:00:00|||||||||1784
1627286700000|2021-07-26 08:05:00|||||||||1891
1627287000000|2021-07-26 08:10:00|||||||||322
1627287300000|2021-07-26 08:15:00|||||||||170
1627287600000|2021-07-26 08:20:00|||||||||896
1627287900000|2021-07-26 08:25:00|||||||||474
1627288200000|2021-07-26 08:30:00|||||||||1479
1627288500000|2021-07-26 08:35:00|||||||||881
1627288800000|2021-07-26 08:40:00|||||||||671
1627289100000|2021-07-26 08:45:00|||||||||471
1627289400000|2021-07-26 08:50:00|||||||||744
1627289700000|2021-07-26 08:55:00|||||||||1155
1627290000000|2021-07-26 09:00:00|||||||||2084
1627290300000|2021-07-26 09:05:00|||||||||1559
1627290600000|2021-07-26 09:10:00|||||||||1276
1627290900000|2021-07-26 09:15:00|||||||||693
1627291200000|2021-07-26 09:20:00|||||||||534
1627291500000|2021-07-26 09:25:00|||||||||953
1627291800000|2021-07-26 09:30:00|||||||||261
1627292100000|2021-07-26 09:35:00|||||||||507
1627292400000|2021-07-26 09:40:00|||||||||1044
1627292700000|2021-07-26 09:45:00|||||||||1505
1627293000000|2021-07-26 09:50:00|||||||||997
1627293300000|2021-07-26 09:55:00|||||||||339
1627293600000|2021-07-26 10:00:00|||||||||313
1627293900000|2021-07-26 10:05:00|||||||||327
1627294200000|2021-07-26 10:10:00|||||||||57
1627294500000|2021-07-26 10:15:00|||||||||815
1627294800000|2021-07-26 10:20:00|||||||||521
1627295100000|2021-07-26 10:25:00|||||||||1198
1627295400000|2021-07-26 10:30:00|||||||||1442
1627295700000|2021-07-26 10:35:00|||||||||944
1627296000000|2021-07-26 10:40:00|||||||||473
1627296300000|2021-07-26 10:45:00|||||||||1144
1627296600000|2021-07-26 10:50:00|||||||||1465
1627296900000|2021-07-26 10:55:00|||||||||2184
1627297200000|2021-07-26 11:00:00|||||||||220
1627297500000|2021-07-26 11:05:00|||||||||331
1627297800000|2021-07-26 11:10:00|||||||||420
1627298100000|2021-07-26 11:15:00|||||||||323
1627298400000|2021-07-26 11:20:00|||||||||150
1627298700000|2021-07-26 11:25:00|||||||||481
1627299000000|2021-07-26 11:30:00|||||||||836
1627299300000|2021-07-26 11:35:00|||||||||1359
1627299600000|2021-07-26 11:40:00|||||||||1369
1627299900000|2021-07-26 11:45:00|||||||||443
1627300200000|2021-07-26 11:50:00|||||||||1242
1627300500000|2021-07-26 11:55:00|||||||||772
1627300800000|2021-07-26 12:00:00|||||||||1775
1627301100000|2021-07-26 12:05:00|||||||||2034
1627301400000|2021-07-26 12:10:00|||||||||779
1627301700000|2021-07-26 12:15:00|||||||||1195
1627302000000|2021-07-26 12:20:00|||||||||2328
1627302300000|2021-07-26 12:25:00|||||||||716
1627302600000|2021-07-26 12:30:00|||||||||1332
1627302900000|2021-07-26 12:35:00|||||||||1507
1627303200000|2021-07-26 12:40:00|||||||||846
1627303500000|2021-07-26 12:45:00|||||||||836
1627303800000|2021-07-26 12:50:00|||||||||621
1627304100000|2021-07-26 12:55:00|||||||||819
1627304400000|2021-07-26 13:00:00|||||||||1313
1627304700000|2021-07-26 13:05:00|||||||||317
1627305000000|2021-07-26 13:10:00|||||||||2979
1627305300000|2021-07-26 13:15:00|||||||||378
1627305600000|2021-07-26 13:20:00|||||||||705
1627305900000|2021-07-26 13:25:00|||||||||641
1627306200000|2021-07-26 13:30:00|||||||||7596
1627306500000|2021-07-26 13:35:00|||||||||4612
1627306800000|2021-07-26 13:40:00|||||||||8408
1627307100000|2021-07-26 13:45:00|||||||||3298
1627307400000|2021-07-26 13:50:00|||||||||4093
1627307700000|2021-07-26 13:55:00|||||||||3532
1627308000000|2021-07-26 14:00:00|||||||||3819
1627308300000|2021-07-26 14:05:00|||||||||4467
1627308600000|2021-07-26 14:10:00|||||||||3213
1627308900000|2021-07-26 14:15:00|||||||||3228
1627309200000|2021-07-26 14:20:00|||||||||1854
1627309500000|2021-07-26 14:25:00|||||||||1676
1627309800000|2021-07-26 14:30:00|||||||||3099
1627310100000|2021-07-26 14:35:00|||||||||1666
1627310400000|2021-07-26 14:40:00|||||||||1128
1627310700000|2021-07-26 14:45:00|||||||||3060
1627311000000|2021-07-26 14:50:00|||||||||1573
1627311300000|2021-07-26 14:55:00|||||||||1467
1627311600000|2021-07-26 15:00:00|||||||||2172
1627311900000|2021-07-26 15:05:00|||||||||3068
1627312200000|2021-07-26 15:10:00|||||||||1759
1627312500000|2021-07-26 15:15:00|||||||||2085
1627312800000|2021-07-26 15:20:00|||||||||4203
1627313100000|2021-07-26 15:25:00|||||||||8639
1627313400000|2021-07-26 15:30:00|||||||||5424
1627313700000|2021-07-26 15:35:00|||||||||2593
1627314000000|2021-07-26 15:40:00|||||||||1632
1627314300000|2021-07-26 15:45:00|||||||||480
1627314600000|2021-07-26 15:50:00|||||||||91
1627314900000|2021-07-26 15:55:00|||||||||752
1627315200000|2021-07-26 16:00:00|||||||||114
1627315500000|2021-07-26 16:05:00|||||||||355
1627315800000|2021-07-26 16:10:00|||||||||105
1627316100000|2021-07-26 16:15:00|||||||||771
1627316400000|2021-07-26 16:20:00|||||||||14
1627316700000|2021-07-26 16:25:00|||||||||48
1627317000000|2021-07-26 16:30:00|||||||||7
1627317300000|2021-07-26 16:35:00|||||||||490
1627317600000|2021-07-26 16:40:00|||||||||208
1627317900000|2021-07-26 16:45:00|||||||||2
1627318200000|2021-07-26 16:50:00|||||||||50
1627318500000|2021-07-26 16:55:00|||||||||40
1627318800000|2021-07-26 17:00:00|||||||||19
1627319100000|2021-07-26 17:05:00|||||||||5
1627319400000|2021-07-26 17:10:00|||||||||3
1627319700000|2021-07-26 17:15:00|||||||||5
1627320000000|2021-07-26 17:20:00|||||||||6
1627320300000|2021-07-26 17:25:00|||||||||8
1627320600000|2021-07-26 17:30:00|||||||||291
1627320900000|2021-07-26 17:35:00|||||||||39
1627321200000|2021-07-26 17:40:00|||||||||149
1627321500000|2021-07-26 17:45:00|||||||||97
1627321800000|2021-07-26 17:50:00|||||||||8
1627322400000|2021-07-26 18:00:00|||||||||9
1627322700000|2021-07-26 18:05:00|||||||||3
1627323300000|2021-07-26 18:15:00|||||||||20
1627323600000|2021-07-26 18:20:00|||||||||10
1627324200000|2021-07-26 18:30:00|||||||||11
1627324500000|2021-07-26 18:35:00|||||||||85
1627324800000|2021-07-26 18:40:00|||||||||2
1627325100000|2021-07-26 18:45:00|||||||||6
1627325400000|2021-07-26 18:50:00|||||||||5
1627325700000|2021-07-26 18:55:00|||||||||123
1627326300000|2021-07-26 19:05:00|||||||||5
1627326600000|2021-07-26 19:10:00|||||||||18
1627326900000|2021-07-26 19:15:00|||||||||146
1627327500000|2021-07-26 19:25:00|||||||||5
1627328100000|2021-07-26 19:35:00|||||||||121
1627328400000|2021-07-26 19:40:00|||||||||1
1627328700000|2021-07-26 19:45:00|||||||||28
1627329000000|2021-07-26 19:50:00|||||||||268
1627329300000|2021-07-26 19:55:00|||||||||234
1627365900000|2021-07-27 06:05:00|||||||||4
1627366200000|2021-07-27 06:10:00|||||||||49
1627366500000|2021-07-27 06:15:00|||||||||115
1627366800000|2021-07-27 06:20:00|||||||||16
1627367700000|2021-07-27 06:35:00|||||||||213
1627368000000|2021-07-27 06:40:00|||||||||78
1627368300000|2021-07-27 06:45:00|||||||||34
1627368600000|2021-07-27 06:50:00|||||||||17
1627368900000|2021-07-27 06:55:00|||||||||95
1627369200000|2021-07-27 07:00:00|||||||||1569
1627369500000|2021-07-27 07:05:00|||||||||1330
1627369800000|2021-07-27 07:10:00|||||||||1033
1627370100000|2021-07-27 07:15:00|||||||||1380
1627370400000|2021-07-27 07:20:00|||||||||1885
1627370700000|2021-07-27 07:25:00|||||||||729
1627371000000|2021-07-27 07:30:00|||||||||1503
1627371300000|2021-07-27 07:35:00|||||||||1442
1627371600000|2021-07-27 07:40:00|||||||||661
1627371900000|2021-07-27 07:45:00|||||||||1054
1627372200000|2021-07-27 07:50:00|||||||||1475
1627372500000|2021-07-27 07:55:00|||||||||1254
1627372800000|2021-07-27 08:00:00|||||||||773
1627373100000|2021-07-27 08:05:00|||||||||2486
1627373400000|2021-07-27 08:10:00|||||||||1372
1627373700000|2021-07-27 08:15:00|||||||||687
1627374000000|2021-07-27 08:20:00|||||||||1467
1627374300000|2021-07-27 08:25:00|||||||||1436
1627374600000|2021-07-27 08:30:00|||||||||1594
1627374900000|2021-07-27 08:35:00|||||||||582
1627375200000|2021-07-27 08:40:00|||||||||439
1627375500000|2021-07-27 08:45:00|||||||||677
1627375800000|2021-07-27 08:50:00|||||||||226
1627376100000|2021-07-27 08:55:00|||||||||618
1627376400000|2021-07-27 09:00:00|||||||||969
1627376700000|2021-07-27 09:05:00|||||||||1229
1627377000000|2021-07-27 09:10:00|||||||||1162
1627377300000|2021-07-27 09:15:00|||||||||775
1627377600000|2021-07-27 09:20:00|||||||||91
1627377900000|2021-07-27 09:25:00|||||||||811
1627378200000|2021-07-27 09:30:00|||||||||1062
1627378500000|2021-07-27 09:35:00|||||||||2594
1627378800000|2021-07-27 09:40:00|||||||||465
1627379100000|2021-07-27 09:45:00|||||||||294
1627379400000|2021-07-27 09:50:00|||||||||514
1627379700000|2021-07-27 09:55:00|||||||||368
1627380000000|2021-07-27 10:00:00|||||||||259
1627380300000|2021-07-27 10:05:00|||||||||120
1627380600000|2021-07-27 10:10:00|||||||||35
1627380900000|2021-07-27 10:15:00|||||||||120
1627381200000|2021-07-27 10:20:00|||||||||83
1627381500000|2021-07-27 10:25:00|||||||||368
1627381800000|2021-07-27 10:30:00|||||||||166
1627382100000|2021-07-27 10:35:00|||||||||400
1627382400000|2021-07-27 10:40:00|||||||||515
1627382700000|2021-07-27 10:45:00|||||||||263
1627383000000|2021-07-27 10:50:00|||||||||295
1627383300000|2021-07-27 10:55:00|||||||||406
1627383600000|2021-07-27 11:00:00|||||||||819
1627383900000|2021-07-27 11:05:00|||||||||1114
1627384200000|2021-07-27 11:10:00|||||||||255
1627384500000|2021-07-27 11:15:00|||||||||122
1627384800000|2021-07-27 11:20:00|||||||||86
1627385100000|2021-07-27 11:25:00|||||||||59
1627385400000|2021-07-27 11:30:00|||||||||52
1627385700000|2021-07-27 11:35:00|||||||||1544
1627386000000|2021-07-27 11:40:00|||||||||296
1627386300000|2021-07-27 11:45:00|||||||||116
1627386600000|2021-07-27 11:50:00|||||||||257
1627386900000|2021-07-27 11:55:00|||||||||390
1627387200000|2021-07-27 12:00:00|||||||||476
1627387500000|2021-07-27 12:05:00|||||||||445
1627387800000|2021-07-27 12:10:00|||||||||509
1627388100000|2021-07-27 12:15:00|||||||||759
1627388400000|2021-07-27 12:20:00|||||||||225
1627388700000|2021-07-27 12:25:00|||||||||532
1627389000000|2021-07-27 12:30:00|||||||||1197
1627389300000|2021-07-27 12:35:00|||||||||271
1627389600000|2021-07-27 12:40:00|||||||||585
1627389900000|2021-07-27 12:45:00|||||||||1249
1627390200000|2021-07-27 12:50:00|||||||||1215
1627390500000|2021-07-27 12:55:00|||||||||1940
1627390800000|2021-07-27 13:00:00|||||||||208
1627391100000|2021-07-27 13:05:00|||||||||226
1627391400000|2021-07-27 13:10:00|||||||||1170
1627391700000|2021-07-27 13:15:00|||||||||593
1627392000000|2021-07-27 13:20:00|||||||||579
1627392300000|2021-07-27 13:25:00|||||||||476
1627392600000|2021-07-27 13:30:00|||||||||3797
1627392900000|2021-07-27 13:35:00|||||||||1111
1627393200000|2021-07-27 13:40:00|||||||||1605
1627393500000|2021-07-27 13:45:00|||||||||3010
1627393800000|2021-07-27 13:50:00|||||||||3432
1627394100000|2021-07-27 13:55:00|||||||||2203
1627394400000|2021-07-27 14:00:00|||||||||2820
1627394700000|2021-07-27 14:05:00|||||||||802
1627395000000|2021-07-27 14:10:00|||||||||2101
1627395300000|2021-07-27 14:15:00|||||||||1734
1627395600000|2021-07-27 14:20:00|||||||||2417
1627395900000|2021-07-27 14:25:00|||||||||753
1627396200000|2021-07-27 14:30:00|||||||||4583
1627396500000|2021-07-27 14:35:00|||||||||2008
1627396800000|2021-07-27 14:40:00|||||||||1419
1627397100000|2021-07-27 14:45:00|||||||||1094
1627397400000|2021-07-27 14:50:00|||||||||1017
1627397700000|2021-07-27 14:55:00|||||||||1936
1627398000000|2021-07-27 15:00:00|||||||||2253
1627398300000|2021-07-27 15:05:00|||||||||5632
1627398600000|2021-07-27 15:10:00|||||||||1362
1627398900000|2021-07-27 15:15:00|||||||||5074
1627399200000|2021-07-27 15:20:00|||||||||8004
1627399500000|2021-07-27 15:25:00|||||||||3257
1627399800000|2021-07-27 15:30:00|||||||||3945
1627400100000|2021-07-27 15:35:00|||||||||1438
1627400400000|2021-07-27 15:40:00|||||||||1978
1627400700000|2021-07-27 15:45:00|||||||||28977
1627401000000|2021-07-27 15:50:00|||||||||188
1627401300000|2021-07-27 15:55:00|||||||||107
1627401600000|2021-07-27 16:00:00|||||||||939
1627401900000|2021-07-27 16:05:00|||||||||220
1627402200000|2021-07-27 16:10:00|||||||||6
1627402500000|2021-07-27 16:15:00|||||||||360
1627402800000|2021-07-27 16:20:00|||||||||97
1627403100000|2021-07-27 16:25:00|||||||||296
1627403400000|2021-07-27 16:30:00|||||||||10
1627403700000|2021-07-27 16:35:00|||||||||53
1627404000000|2021-07-27 16:40:00|||||||||131
1627404300000|2021-07-27 16:45:00|||||||||18
1627404600000|2021-07-27 16:50:00|||||||||46
1627404900000|2021-07-27 16:55:00|||||||||226
1627405500000|2021-07-27 17:05:00|||||||||69
1627405800000|2021-07-27 17:10:00|||||||||8
1627406100000|2021-07-27 17:15:00|||||||||168
1627406400000|2021-07-27 17:20:00|||||||||234
1627407000000|2021-07-27 17:30:00|||||||||3
1627407300000|2021-07-27 17:35:00|||||||||1
1627407600000|2021-07-27 17:40:00|||||||||5
1627407900000|2021-07-27 17:45:00|||||||||11
1627408500000|2021-07-27 17:55:00|||||||||20
1627408800000|2021-07-27 18:00:00|||||||||2
1627409400000|2021-07-27 18:10:00|||||||||109
1627409700000|2021-07-27 18:15:00|||||||||15
1627410000000|2021-07-27 18:20:00|||||||||2
1627410300000|2021-07-27 18:25:00|||||||||166
1627410600000|2021-07-27 18:30:00|||||||||26
1627410900000|2021-07-27 18:35:00|||||||||67
1627411200000|2021-07-27 18:40:00|||||||||15
1627411500000|2021-07-27 18:45:00|||||||||5
1627411800000|2021-07-27 18:50:00|||||||||3
1627412100000|2021-07-27 18:55:00|||||||||110
1627412400000|2021-07-27 19:00:00|||||||||179
1627412700000|2021-07-27 19:05:00|||||||||57
1627413000000|2021-07-27 19:10:00|||||||||18
1627413300000|2021-07-27 19:15:00|||||||||6
1627414200000|2021-07-27 19:30:00|||||||||71
1627414500000|2021-07-27 19:35:00|||||||||46
1627414800000|2021-07-27 19:40:00|||||||||109
1627415100000|2021-07-27 19:45:00|||||||||65
1627415400000|2021-07-27 19:50:00|||||||||333
1627415700000|2021-07-27 19:55:00|||||||||584
1627449900000|2021-07-28 05:25:00|||||||||25
1627450200000|2021-07-28 05:30:00|||||||||10
1627451100000|2021-07-28 05:45:00|||||||||161
1627451400000|2021-07-28 05:50:00|||||||||175
1627451700000|2021-07-28 05:55:00|||||||||100
1627452000000|2021-07-28 06:00:00|||||||||1861
1627452300000|2021-07-28 06:05:00|||||||||199
1627452600000|2021-07-28 06:10:00|||||||||465
1627452900000|2021-07-28 06:15:00|||||||||463
1627453200000|2021-07-28 06:20:00|||||||||161
1627453500000|2021-07-28 06:25:00|||||||||42
1627453800000|2021-07-28 06:30:00|||||||||205
1627454100000|2021-07-28 06:35:00|||||||||104
1627454400000|2021-07-28 06:40:00|||||||||112
1627454700000|2021-07-28 06:45:00|||||||||24
1627455000000|2021-07-28 06:50:00|||||||||210
1627455300000|2021-07-28 06:55:00|||||||||370
1627455600000|2021-07-28 07:00:00|||||||||3126
1627455900000|2021-07-28 07:05:00|||||||||1539
1627456200000|2021-07-28 07:10:00|||||||||2276
1627456500000|2021-07-28 07:15:00|||||||||1478
1627456800000|2021-07-28 07:20:00|||||||||2422
1627457100000|2021-07-28 07:25:00|||||||||1664
1627457400000|2021-07-28 07:30:00|||||||||1611
1627457700000|2021-07-28 07:35:00|||||||||793
1627458000000|2021-07-28 07:40:00|||||||||190
1627458300000|2021-07-28 07:45:00|||||||||943
1627458600000|2021-07-28 07:50:00|||||||||788
1627458900000|2021-07-28 07:55:00|||||||||1428
1627459200000|2021-07-28 08:00:00|||||||||1370
1627459500000|2021-07-28 08:05:00|||||||||1755
1627459800000|2021-07-28 08:10:00|||||||||2315
1627460100000|2021-07-28 08:15:00|||||||||299
1627460400000|2021-07-28 08:20:00|||||||||567
1627460700000|2021-07-28 08:25:00|||||||||875
1627461000000|2021-07-28 08:30:00|||||||||521
1627461300000|2021-07-28 08:35:00|||||||||2006
1627461600000|2021-07-28 08:40:00|||||||||412
1627461900000|2021-07-28 08:45:00|||||||||602
1627462200000|2021-07-28 08:50:00|||||||||109
1627462500000|2021-07-28 08:55:00|||||||||1156
1627462800000|2021-07-28 09:00:00|||||||||158
1627463100000|2021-07-28 09:05:00|||||||||212
1627463400000|2021-07-28 09:10:00|||||||||181
1627463700000|2021-07-28 09:15:00|||||||||658
1627464000000|2021-07-28 09:20:00|||||||||604
1627464300000|2021-07-28 09:25:00|||||||||316
1627464600000|2021-07-28 09:30:00|||||||||27
1627464900000|2021-07-28 09:35:00|||||||||253
1627465200000|2021-07-28 09:40:00|||||||||213
1627465500000|2021-07-28 09:45:00|||||||||185
1627465800000|2021-07-28 09:50:00|||||||||284
1627466100000|2021-07-28 09:55:00|||||||||1241
1627466400000|2021-07-28 10:00:00|||||||||195
1627466700000|2021-07-28 10:05:00|||||||||1046
1627467000000|2021-07-28 10:10:00|||||||||352
1627467300000|2021-07-28 10:15:00|||||||||1554
1627467600000|2021-07-28 10:20:00|||||||||400
1627467900000|2021-07-28 10:25:00|||||||||120
1627468200000|2021-07-28 10:30:00|||||||||183
1627468500000|2021-07-28 10:35:00|||||||||189
1627468800000|2021-07-28 10:40:00|||||||||113
1627469100000|2021-07-28 10:45:00|||||||||60
1627469400000|2021-07-28 10:50:00|||||||||443
1627469700000|2021-07-28 10:55:00|||||||||154
1627470000000|2021-07-28 11:00:00|||||||||792
1627470300000|2021-07-28 11:05:00|||||||||173
1627470600000|2021-07-28 11:10:00|||||||||102
1627470900000|2021-07-28 11:15:00|||||||||1002
1627471200000|2021-07-28 11:20:00|||||||||610
1627471500000|2021-07-28 11:25:00|||||||||327
1627471800000|2021-07-28 11:30:00|||||||||876
1627472100000|2021-07-28 11:35:00|||||||||2008
1627472400000|2021-07-28 11:40:00|||||||||543
1627472700000|2021-07-28 11:45:00|||||||||88
1627473000000|2021-07-28 11:50:00|||||||||544
1627473300000|2021-07-28 11:55:00|||||||||333
1627473600000|2021-07-28 12:00:00|||||||||195
1627473900000|2021-07-28 12:05:00|||||||||312
1627474200000|2021-07-28 12:10:00|||||||||178
1627474500000|2021-07-28 12:15:00|||||||||108
1627474800000|2021-07-28 12:20:00|||||||||325
1627475100000|2021-07-28 12:25:00|||||||||90
1627475400000|2021-07-28 12:30:00|||||||||505
1627475700000|2021-07-28 12:35:00|||||||||142
1627476000000|2021-07-28 12:40:00|||||||||85
1627476300000|2021-07-28 12:45:00|||||||||469
1627476600000|2021-07-28 12:50:00|||||||||336
1627476900000|2021-07-28 12:55:00|||||||||204
1627477200000|2021-07-28 13:00:00|||||||||974
1627477500000|2021-07-28 13:05:00|||||||||230
1627477800000|2021-07-28 13:10:00|||||||||28
1627478100000|2021-07-28 13:15:00|||||||||427
1627478400000|2021-07-28 13:20:00|||||||||212
1627478700000|2021-07-28 13:25:00|||||||||1117
1627479000000|2021-07-28 13:30:00|||||||||2514
1627479300000|2021-07-28 13:35:00|||||||||1638
1627479600000|2021-07-28 13:40:00|||||||||738
1627479900000|2021-07-28 13:45:00|||||||||1120
1627480200000|2021-07-28 13:50:00|||||||||846
1627480500000|2021-07-28 13:55:00|||||||||1289
1627480800000|2021-07-28 14:00:00|||||||||4081
1627481100000|2021-07-28 14:05:00|||||||||2340
1627481400000|2021-07-28 14:10:00|||||||||2721
1627481700000|2021-07-28 14:15:00|||||||||2990
1627482000000|2021-07-28 14:20:00|||||||||1625
1627482300000|2021-07-28 14:25:00|||||||||1225
1627482600000|2021-07-28 14:30:00|||||||||1441
1627482900000|2021-07-28 14:35:00|||||||||1877
1627483200000|2021-07-28 14:40:00|||||||||1228
1627483500000|2021-07-28 14:45:00|||||||||843
1627483800000|2021-07-28 14:50:00|||||||||1198
1627484100000|2021-07-28 14:55:00|||||||||786
1627484400000|2021-07-28 15:00:00|||||||||1514
1627484700000|2021-07-28 15:05:00|||||||||913
1627485000000|2021-07-28 15:10:00|||||||||1294
1627485300000|2021-07-28 15:15:00|||||||||1058
1627485600000|2021-07-28 15:20:00|||||||||1638
1627485900000|2021-07-28 15:25:00|||||||||2271
1627486200000|2021-07-28 15:30:00|||||||||2789
1627486500000|2021-07-28 15:35:00|||||||||1477
1627486800000|2021-07-28 15:40:00|||||||||1653
1627487100000|2021-07-28 15:45:00|||||||||271
1627487400000|2021-07-28 15:50:00|||||||||393
1627487700000|2021-07-28 15:55:00|||||||||20
1627488000000|2021-07-28 16:00:00|||||||||625
1627488300000|2021-07-28 16:05:00|||||||||804
1627488600000|2021-07-28 16:10:00|||||||||754
1627488900000|2021-07-28 16:15:00|||||||||498
1627489200000|2021-07-28 16:20:00|||||||||440
1627489500000|2021-07-28 16:25:00|||||||||65
1627489800000|2021-07-28 16:30:00|||||||||9
1627490100000|2021-07-28 16:35:00|||||||||101
1627490400000|2021-07-28 16:40:00|||||||||1642
1627490700000|2021-07-28 16:45:00|||||||||7
1627491000000|2021-07-28 16:50:00|||||||||696
1627491300000|2021-07-28 16:55:00|||||||||168
1627491600000|2021-07-28 17:00:00|||||||||25
1627492200000|2021-07-28 17:10:00|||||||||15
1627492500000|2021-07-28 17:15:00|||||||||83
1627492800000|2021-07-28 17:20:00|||||||||51
1627493100000|2021-07-28 17:25:00|||||||||39
1627493400000|2021-07-28 17:30:00|||||||||1
1627493700000|2021-07-28 17:35:00|||||||||1
1627494600000|2021-07-28 17:50:00|||||||||13
1627494900000|2021-07-28 17:55:00|||||||||404
1627495200000|2021-07-28 18:00:00|||||||||497
1627495500000|2021-07-28 18:05:00|||||||||139
1627495800000|2021-07-28 18:10:00|||||||||149
1627496100000|2021-07-28 18:15:00|||||||||33
1627496400000|2021-07-28 18:20:00|||||||||2
1627496700000|2021-07-28 18:25:00|||||||||92
1627497000000|2021-07-28 18:30:00|||||||||210
1627497300000|2021-07-28 18:35:00|||||||||464
1627497600000|2021-07-28 18:40:00|||||||||229
1627497900000|2021-07-28 18:45:00|||||||||27
1627498200000|2021-07-28 18:50:00|||||||||82
1627498500000|2021-07-28 18:55:00|||||||||8
1627498800000|2021-07-28 19:00:00|||||||||100
1627499100000|2021-07-28 19:05:00|||||||||29
1627499400000|2021-07-28 19:10:00|||||||||210
1627499700000|2021-07-28 19:15:00|||||||||108
1627500000000|2021-07-28 19:20:00|||||||||40
1627500300000|2021-07-28 19:25:00|||||||||3
1627501800000|2021-07-28 19:50:00|||||||||20
1627502100000|2021-07-28 19:55:00|||||||||226
1627538400000|2021-07-29 06:00:00|||||||||58
1627538700000|2021-07-29 06:05:00|||||||||2
1627539000000|2021-07-29 06:10:00|||||||||39
1627539300000|2021-07-29 06:15:00|||||||||11
1627539600000|2021-07-29 06:20:00|||||||||15
1627539900000|2021-07-29 06:25:00|||||||||5
1627540200000|2021-07-29 06:30:00|||||||||22
1627540500000|2021-07-29 06:35:00|||||||||114
1627540800000|2021-07-29 06:40:00|||||||||3
1627541400000|2021-07-29 06:50:00|||||||||36
1627541700000|2021-07-29 06:55:00|||||||||100
1627542000000|2021-07-29 07:00:00|||||||||2219
1627542300000|2021-07-29 07:05:00|||||||||1086
1627542600000|2021-07-29 07:10:00|||||||||534
1627542900000|2021-07-29 07:15:00|||||||||1170
1627543200000|2021-07-29 07:20:00|||||||||2002
1627543500000|2021-07-29 07:25:00|||||||||1328
1627543800000|2021-07-29 07:30:00|||||||||1125
1627544100000|2021-07-29 07:35:00|||||||||1947
1627544400000|2021-07-29 07:40:00|||||||||3220
1627544700000|2021-07-29 07:45:00|||||||||626
1627545000000|2021-07-29 07:50:00|||||||||482
1627545300000|2021-07-29 07:55:00|||||||||936
1627545600000|2021-07-29 08:00:00|||||||||2209
1627545900000|2021-07-29 08:05:00|||||||||377
1627546200000|2021-07-29 08:10:00|||||||||178
1627546500000|2021-07-29 08:15:00|||||||||224
1627546800000|2021-07-29 08:20:00|||||||||1016
1627547100000|2021-07-29 08:25:00|||||||||109
1627547400000|2021-07-29 08:30:00|||||||||517
1627547700000|2021-07-29 08:35:00|||||||||635
1627548000000|2021-07-29 08:40:00|||||||||161
1627548300000|2021-07-29 08:45:00|||||||||308
1627548600000|2021-07-29 08:50:00|||||||||177
1627548900000|2021-07-29 08:55:00|||||||||324
1627549200000|2021-07-29 09:00:00|||||||||358
1627549500000|2021-07-29 09:05:00|||||||||1611
1627549800000|2021-07-29 09:10:00|||||||||2152
1627550100000|2021-07-29 09:15:00|||||||||1360
1627550400000|2021-07-29 09:20:00|||||||||3694
1627550700000|2021-07-29 09:25:00|||||||||136
1627551000000|2021-07-29 09:30:00|||||||||4525
1627551300000|2021-07-29 09:35:00|||||||||2133
1627551600000|2021-07-29 09:40:00|||||||||920
1627551900000|2021-07-29 09:45:00|||||||||353
1627552200000|2021-07-29 09:50:00|||||||||427
1627552500000|2021-07-29 09:55:00|||||||||603
1627552800000|2021-07-29 10:00:00|||||||||1217
1627553100000|2021-07-29 10:05:00|||||||||957
1627553400000|2021-07-29 10:10:00|||||||||1880
1627553700000|2021-07-29 10:15:00|||||||||1820
1627554000000|2021-07-29 10:20:00|||||||||3046
1627554300000|2021-07-29 10:25:00|||||||||1259
1627554600000|2021-07-29 10:30:00|||||||||4001
1627554900000|2021-07-29 10:35:00|||||||||722
1627555200000|2021-07-29 10:40:00|||||||||1347
1627555500000|2021-07-29 10:45:00|||||||||1201
1627555800000|2021-07-29 10:50:00|||||||||508
1627556100000|2021-07-29 10:55:00|||||||||422
1627556400000|2021-07-29 11:00:00|||||||||2375
1627556700000|2021-07-29 11:05:00|||||||||1295
1627557000000|2021-07-29 11:10:00|||||||||260
1627557300000|2021-07-29 11:15:00|||||||||874
1627557600000|2021-07-29 11:20:00|||||||||1646
1627557900000|2021-07-29 11:25:00|||||||||504
1627558200000|2021-07-29 11:30:00|||||||||1728
1627558500000|2021-07-29 11:35:00|||||||||3275
1627558800000|2021-07-29 11:40:00|||||||||1645
1627559100000|2021-07-29 11:45:00|||||||||2863
1627559400000|2021-07-29 11:50:00|||||||||453
1627559700000|2021-07-29 11:55:00|||||||||269
1627560000000|2021-07-29 12:00:00|||||||||3161
1627560300000|2021-07-29 12:05:00|||||||||655
1627560600000|2021-07-29 12:10:00|||||||||879
1627560900000|2021-07-29 12:15:00|||||||||841
1627561200000|2021-07-29 12:20:00|||||||||873
1627561500000|2021-07-29 12:25:00|||||||||1026
1627561800000|2021-07-29 12:30:00|||||||||2591
1627562100000|2021-07-29 12:35:00|||||||||1337
1627562400000|2021-07-29 12:40:00|||||||||620
1627562700000|2021-07-29 12:45:00|||||||||574
1627563000000|2021-07-29 12:50:00|||||||||796
1627563300000|2021-07-29 12:55:00|||||||||111
1627563600000|2021-07-29 13:00:00|||||||||2401
1627563900000|2021-07-29 13:05:00|||||||||1245
1627564200000|2021-07-29 13:10:00|||||||||809
1627564500000|2021-07-29 13:15:00|||||||||65
1627564800000|2021-07-29 13:20:00|||||||||702
1627565100000|2021-07-29 13:25:00|||||||||3624
1627565400000|2021-07-29 13:30:00|||||||||2915
1627565700000|2021-07-29 13:35:00|||||||||3481
1627566000000|2021-07-29 13:40:00|||||||||815
1627566300000|2021-07-29 13:45:00|||||||||5921
1627566600000|2021-07-29 13:50:00|||||||||1059
1627566900000|2021-07-29 13:55:00|||||||||1463
1627567200000|2021-07-29 14:00:00|||||||||1013
1627567500000|2021-07-29 14:05:00|||||||||976
1627567800000|2021-07-29 14:10:00|||||||||662
1627568100000|2021-07-29 14:15:00|||||||||2715
1627568400000|2021-07-29 14:20:00|||||||||1058
1627568700000|2021-07-29 14:25:00|||||||||2318
1627569000000|2021-07-29 14:30:00|||||||||1146
1627569300000|2021-07-29 14:35:00|||||||||822
1627569600000|2021-07-29 14:40:00|||||||||1013
1627569900000|2021-07-29 14:45:00|||||||||647
1627570200000|2021-07-29 14:50:00|||||||||1328
1627570500000|2021-07-29 14:55:00|||||||||616
1627570800000|2021-07-29 15:00:00|||||||||1542
1627571100000|2021-07-29 15:05:00|||||||||1031
1627571400000|2021-07-29 15:10:00|||||||||6476
1627571700000|2021-07-29 15:15:00|||||||||3562
1627572000000|2021-07-29 15:20:00|||||||||4714
1627572300000|2021-07-29 15:25:00|||||||||5145
1627572600000|2021-07-29 15:30:00|||||||||6394
1627572900000|2021-07-29 15:35:00|||||||||2334
1627573200000|2021-07-29 15:40:00|||||||||2867
1627573500000|2021-07-29 15:45:00|||||||||975
1627573800000|2021-07-29 15:50:00|||||||||303
1627574100000|2021-07-29 15:55:00|||||||||174
1627574400000|2021-07-29 16:00:00|||||||||68
1627574700000|2021-07-29 16:05:00|||||||||31
1627575000000|2021-07-29 16:10:00|||||||||446
1627575300000|2021-07-29 16:15:00|||||||||50
1627575600000|2021-07-29 16:20:00|||||||||3
1627575900000|2021-07-29 16:25:00|||||||||164
1627576200000|2021-07-29 16:30:00|||||||||16
1627576500000|2021-07-29 16:35:00|||||||||16
1627576800000|2021-07-29 16:40:00|||||||||4
1627577100000|2021-07-29 16:45:00|||||||||87
1627577400000|2021-07-29 16:50:00|||||||||133
1627577700000|2021-07-29 16:55:00|||||||||115
1627578000000|2021-07-29 17:00:00|||||||||72
1627578300000|2021-07-29 17:05:00|||||||||167
1627578600000|2021-07-29 17:10:00|||||||||217
1627579200000|2021-07-29 17:20:00|||||||||2
1627579500000|2021-07-29 17:25:00|||||||||150
1627580100000|2021-07-29 17:35:00|||||||||5
1627580400000|2021-07-29 17:40:00|||||||||2
1627580700000|2021-07-29 17:45:00|||||||||63
1627581300000|2021-07-29 17:55:00|||||||||84
1627581600000|2021-07-29 18:00:00|||||||||7
1627581900000|2021-07-29 18:05:00|||||||||26
1627582200000|2021-07-29 18:10:00|||||||||11
1627582500000|2021-07-29 18:15:00|||||||||16
1627582800000|2021-07-29 18:20:00|||||||||1
1627583100000|2021-07-29 18:25:00|||||||||35
1627584300000|2021-07-29 18:45:00|||||||||1
1627584600000|2021-07-29 18:50:00|||||||||1
1627584900000|2021-07-29 18:55:00|||||||||1
1627585200000|2021-07-29 19:00:00|||||||||17
1627585500000|2021-07-29 19:05:00|||||||||18
1627585800000|2021-07-29 19:10:00|||||||||32
1627586100000|2021-07-29 19:15:00|||||||||12
1627586400000|2021-07-29 19:20:00|||||||||74
1627586700000|2021-07-29 19:25:00|||||||||35
1627587000000|2021-07-29 19:30:00|||||||||1
1627587300000|2021-07-29 19:35:00|||||||||144
1627587600000|2021-07-29 19:40:00|||||||||33
1627587900000|2021-07-29 19:45:00|||||||||23
1627588200000|2021-07-29 19:50:00|||||||||40
1627588500000|2021-07-29 19:55:00|||||||||188
1627605000000|2021-07-30 00:30:00|||||||||29
1627606500000|2021-07-30 00:55:00|||||||||4
1627606800000|2021-07-30 01:00:00|||||||||6
1627607400000|2021-07-30 01:10:00|||||||||2
1627607700000|2021-07-30 01:15:00|||||||||2
1627608000000|2021-07-30 01:20:00|||||||||2
1627608300000|2021-07-30 01:25:00|||||||||3
1627608600000|2021-07-30 01:30:00|||||||||2
1627608900000|2021-07-30 01:35:00|||||||||2
1627609200000|2021-07-30 01:40:00|||||||||2
1627609500000|2021-07-30 01:45:00|||||||||2
1627609800000|2021-07-30 01:50:00|||||||||3
1627610100000|2021-07-30 01:55:00|||||||||2
1627610400000|2021-07-30 02:00:00|||||||||2
1627610700000|2021-07-30 02:05:00|||||||||2
1627611000000|2021-07-30 02:10:00|||||||||3
1627611300000|2021-07-30 02:15:00|||||||||2
1627611600000|2021-07-30 02:20:00|||||||||2
1627611900000|2021-07-30 02:25:00|||||||||2
1627612200000|2021-07-30 02:30:00|||||||||2
1627612500000|2021-07-30 02:35:00|||||||||3
1627612800000|2021-07-30 02:40:00|||||||||2
1627613100000|2021-07-30 02:45:00|||||||||2
1627613400000|2021-07-30 02:50:00|||||||||2
1627613700000|2021-07-30 02:55:00|||||||||2
1627614000000|2021-07-30 03:00:00|||||||||3
1627614300000|2021-07-30 03:05:00|||||||||2
1627614600000|2021-07-30 03:10:00|||||||||2
1627614900000|2021-07-30 03:15:00|||||||||2
1627615200000|2021-07-30 03:20:00|||||||||3
1627615500000|2021-07-30 03:25:00|||||||||2
1627615800000|2021-07-30 03:30:00|||||||||2
1627616100000|2021-07-30 03:35:00|||||||||2
1627616400000|2021-07-30 03:40:00|||||||||2
1627616700000|2021-07-30 03:45:00|||||||||2
1627617000000|2021-07-30 03:50:00|||||||||3
1627617300000|2021-07-30 03:55:00|||||||||2
1627617600000|2021-07-30 04:00:00|||||||||2
1627617900000|2021-07-30 04:05:00|||||||||2
1627618200000|2021-07-30 04:10:00|||||||||3
1627618500000|2021-07-30 04:15:00|||||||||2
1627618800000|2021-07-30 04:20:00|||||||||2
1627619100000|2021-07-30 04:25:00|||||||||2
1627619400000|2021-07-30 04:30:00|||||||||2
1627619700000|2021-07-30 04:35:00|||||||||3
1627620000000|2021-07-30 04:40:00|||||||||2
1627620300000|2021-07-30 04:45:00|||||||||2
1627620600000|2021-07-30 04:50:00|||||||||2
1627620900000|2021-07-30 04:55:00|||||||||2
1627621200000|2021-07-30 05:00:00|||||||||2003
1627621500000|2021-07-30 05:05:00|||||||||2
1627621800000|2021-07-30 05:10:00|||||||||2
1627622100000|2021-07-30 05:15:00|||||||||8
1627622400000|2021-07-30 05:20:00|||||||||71
1627623000000|2021-07-30 05:30:00|||||||||4
1627623300000|2021-07-30 05:35:00|||||||||5
1627623600000|2021-07-30 05:40:00|||||||||7
1627623900000|2021-07-30 05:45:00|||||||||5
1627624200000|2021-07-30 05:50:00|||||||||43
1627624500000|2021-07-30 05:55:00|||||||||286
1627624800000|2021-07-30 06:00:00|||||||||187
1627625100000|2021-07-30 06:05:00|||||||||39
1627625400000|2021-07-30 06:10:00|||||||||65
1627625700000|2021-07-30 06:15:00|||||||||1395
1627626000000|2021-07-30 06:20:00|||||||||522
1627626300000|2021-07-30 06:25:00|||||||||3
1627626600000|2021-07-30 06:30:00|||||||||315
1627626900000|2021-07-30 06:35:00|||||||||3098
1627627200000|2021-07-30 06:40:00|||||||||1131
1627627500000|2021-07-30 06:45:00|||||||||117
1627627800000|2021-07-30 06:50:00|||||||||544
1627628100000|2021-07-30 06:55:00|||||||||808
1627628400000|2021-07-30 07:00:00|||||||||2983
1627628700000|2021-07-30 07:05:00|||||||||3080
1627629000000|2021-07-30 07:10:00|||||||||1577
1627629300000|2021-07-30 07:15:00|||||||||1486
1627629600000|2021-07-30 07:20:00|||||||||2150
1627629900000|2021-07-30 07:25:00|||||||||758
1627630200000|2021-07-30 07:30:00|||||||||1511
1627630500000|2021-07-30 07:35:00|||||||||2601
1627630800000|2021-07-30 07:40:00|||||||||607
1627631100000|2021-07-30 07:45:00|||||||||1441
1627631400000|2021-07-30 07:50:00|||||||||483
1627631700000|2021-07-30 07:55:00|||||||||829
1627632000000|2021-07-30 08:00:00|||||||||704
1627632300000|2021-07-30 08:05:00|||||||||858
1627632600000|2021-07-30 08:10:00|||||||||1037
1627632900000|2021-07-30 08:15:00|||||||||903
1627633200000|2021-07-30 08:20:00|||||||||1433
1627633500000|2021-07-30 08:25:00|||||||||375
1627633800000|2021-07-30 08:30:00|||||||||441
1627634100000|2021-07-30 08:35:00|||||||||225
1627634400000|2021-07-30 08:40:00|||||||||820
1627634700000|2021-07-30 08:45:00|||||||||611
1627635000000|2021-07-30 08:50:00|||||||||1061
1627635300000|2021-07-30 08:55:00|||||||||356
1627635600000|2021-07-30 09:00:00|||||||||262
1627635900000|2021-07-30 09:05:00|||||||||685
1627636200000|2021-07-30 09:10:00|||||||||1084
1627636500000|2021-07-30 09:15:00|||||||||1032
1627636800000|2021-07-30 09:20:00|||||||||161
1627637100000|2021-07-30 09:25:00|||||||||603
1627637400000|2021-07-30 09:30:00|||||||||415
1627637700000|2021-07-30 09:35:00|||||||||205
1627638000000|2021-07-30 09:40:00|||||||||167
1627638300000|2021-07-30 09:45:00|||||||||3756
1627638600000|2021-07-30 09:50:00|||||||||766
1627638900000|2021-07-30 09:55:00|||||||||2509
1627639200000|2021-07-30 10:00:00|||||||||886
1627639500000|2021-07-30 10:05:00|||||||||1843
1627639800000|2021-07-30 10:10:00|||||||||1649
1627640100000|2021-07-30 10:15:00|||||||||812
1627640400000|2021-07-30 10:20:00|||||||||498
1627640700000|2021-07-30 10:25:00|||||||||355
1627641000000|2021-07-30 10:30:00|||||||||198
1627641300000|2021-07-30 10:35:00|||||||||8393
1627641600000|2021-07-30 10:40:00|||||||||639
1627641900000|2021-07-30 10:45:00|||||||||513
1627642200000|2021-07-30 10:50:00|||||||||501
1627642500000|2021-07-30 10:55:00|||||||||633
1627642800000|2021-07-30 11:00:00|||||||||383
1627643100000|2021-07-30 11:05:00|||||||||334
1627643400000|2021-07-30 11:10:00|||||||||1457
1627643700000|2021-07-30 11:15:00|||||||||668
1627644000000|2021-07-30 11:20:00|||||||||110
1627644300000|2021-07-30 11:25:00|||||||||421
1627644600000|2021-07-30 11:30:00|||||||||468
1627644900000|2021-07-30 11:35:00|||||||||929
1627645200000|2021-07-30 11:40:00|||||||||2077
1627645500000|2021-07-30 11:45:00|||||||||1194
1627645800000|2021-07-30 11:50:00|||||||||149
1627646100000|2021-07-30 11:55:00|||||||||267
1627646400000|2021-07-30 12:00:00|||||||||842
1627646700000|2021-07-30 12:05:00|||||||||393
1627647000000|2021-07-30 12:10:00|||||||||1111
1627647300000|2021-07-30 12:15:00|||||||||608
1627647600000|2021-07-30 12:20:00|||||||||660
1627647900000|2021-07-30 12:25:00|||||||||1094
1627648200000|2021-07-30 12:30:00|||||||||2480
1627648500000|2021-07-30 12:35:00|||||||||1905
1627648800000|2021-07-30 12:40:00|||||||||824
1627649100000|2021-07-30 12:45:00|||||||||2396
1627649400000|2021-07-30 12:50:00|||||||||7599
1627649700000|2021-07-30 12:55:00|||||||||1059
1627650000000|2021-07-30 13:00:00|||||||||1780
1627650300000|2021-07-30 13:05:00|||||||||771
1627650600000|2021-07-30 13:10:00|||||||||555
1627650900000|2021-07-30 13:15:00|||||||||209
1627651200000|2021-07-30 13:20:00|||||||||451
1627651500000|2021-07-30 13:25:00|||||||||6699
1627651800000|2021-07-30 13:30:00|||||||||3205
1627652100000|2021-07-30 13:35:00|||||||||2846
1627652400000|2021-07-30 13:40:00|||||||||4649
1627652700000|2021-07-30 13:45:00|||||||||1808
1627653000000|2021-07-30 13:50:00|||||||||3010
1627653300000|2021-07-30 13:55:00|||||||||1423
1627653600000|2021-07-30 14:00:00|||||||||3286
1627653900000|2021-07-30 14:05:00|||||||||1265
1627654200000|2021-07-30 14:10:00|||||||||742
1627654500000|2021-07-30 14:15:00|||||||||2894
1627654800000|2021-07-30 14:20:00|||||||||1117
1627655100000|2021-07-30 14:25:00|||||||||1274
1627655400000|2021-07-30 14:30:00|||||||||645
1627655700000|2021-07-30 14:35:00|||||||||1877
1627656000000|2021-07-30 14:40:00|||||||||629
1627656300000|2021-07-30 14:45:00|||||||||1314
1627656600000|2021-07-30 14:50:00|||||||||1554
1627656900000|2021-07-30 14:55:00|||||||||1184
1627657200000|2021-07-30 15:00:00|||||||||1359
1627657500000|2021-07-30 15:05:00|||||||||1436
1627657800000|2021-07-30 15:10:00|||||||||708
1627658100000|2021-07-30 15:15:00|||||||||965
1627658400000|2021-07-30 15:20:00|||||||||1128
1627658700000|2021-07-30 15:25:00|||||||||5029
1627659000000|2021-07-30 15:30:00|||||||||3690
1627659300000|2021-07-30 15:35:00|||||||||1341
1627659600000|2021-07-30 15:40:00|||||||||1121
1627659900000|2021-07-30 15:45:00|||||||||186
1627660200000|2021-07-30 15:50:00|||||||||177
1627660500000|2021-07-30 15:55:00|||||||||58
1627660800000|2021-07-30 16:00:00|||||||||964
1627661100000|2021-07-30 16:05:00|||||||||122
1627661400000|2021-07-30 16:10:00|||||||||214
1627661700000|2021-07-30 16:15:00|||||||||4257
1627662000000|2021-07-30 16:20:00|||||||||80
1627662300000|2021-07-30 16:25:00|||||||||20
1627662600000|2021-07-30 16:30:00|||||||||6
1627662900000|2021-07-30 16:35:00|||||||||2
1627663200000|2021-07-30 16:40:00|||||||||272
1627663500000|2021-07-30 16:45:00|||||||||170
1627663800000|2021-07-30 16:50:00|||||||||46
1627664100000|2021-07-30 16:55:00|||||||||39
1627664400000|2021-07-30 17:00:00|||||||||383
1627664700000|2021-07-30 17:05:00|||||||||98
1627665000000|2021-07-30 17:10:00|||||||||42
1627665600000|2021-07-30 17:20:00|||||||||14
1627665900000|2021-07-30 17:25:00|||||||||6
1627666500000|2021-07-30 17:35:00|||||||||2
1627666800000|2021-07-30 17:40:00|||||||||9
1627667400000|2021-07-30 17:50:00|||||||||1
1627667700000|2021-07-30 17:55:00|||||||||2
1627668000000|2021-07-30 18:00:00|||||||||16
1627668300000|2021-07-30 18:05:00|||||||||31
1627668600000|2021-07-30 18:10:00|||||||||5
1627668900000|2021-07-30 18:15:00|||||||||2
1627669200000|2021-07-30 18:20:00|||||||||7
1627669500000|2021-07-30 18:25:00|||||||||21
1627669800000|2021-07-30 18:30:00|||||||||74
1627670100000|2021-07-30 18:35:00|||||||||3
1627670400000|2021-07-30 18:40:00|||||||||50
1627670700000|2021-07-30 18:45:00|||||||||54
1627671000000|2021-07-30 18:50:00|||||||||1
1627671300000|2021-07-30 18:55:00|||||||||16
1627671900000|2021-07-30 19:05:00|||||||||2
1627672200000|2021-07-30 19:10:00|||||||||62
1627672500000|2021-07-30 19:15:00|||||||||303
1627672800000|2021-07-30 19:20:00|||||||||214
1627673100000|2021-07-30 19:25:00|||||||||162
1627673700000|2021-07-30 19:35:00|||||||||3
1627674000000|2021-07-30 19:40:00|||||||||21
1627674300000|2021-07-30 19:45:00|||||||||379
1627674600000|2021-07-30 19:50:00|||||||||680
1627674900000|2021-07-30 19:55:00|||||||||216
1627884000000|2021-08-02 06:00:00|||||||||86
1627884300000|2021-08-02 06:05:00|||||||||156
1627884600000|2021-08-02 06:10:00|||||||||3
1627884900000|2021-08-02 06:15:00|||||||||1
1627885200000|2021-08-02 06:20:00|||||||||2
1627885500000|2021-08-02 06:25:00|||||||||1
1627885800000|2021-08-02 06:30:00|||||||||28
1627886100000|2021-08-02 06:35:00|||||||||78
1627886400000|2021-08-02 06:40:00|||||||||496
1627886700000|2021-08-02 06:45:00|||||||||190
1627887000000|2021-08-02 06:50:00|||||||||17
1627887300000|2021-08-02 06:55:00|||||||||618
1627887600000|2021-08-02 07:00:00|||||||||2869
1627887900000|2021-08-02 07:05:00|||||||||2625
1627888200000|2021-08-02 07:10:00|||||||||1736
1627888500000|2021-08-02 07:15:00|||||||||1894
1627888800000|2021-08-02 07:20:00|||||||||1402
1627889100000|2021-08-02 07:25:00|||||||||2316
1627889400000|2021-08-02 07:30:00|||||||||2713
1627889700000|2021-08-02 07:35:00|||||||||1706
1627890000000|2021-08-02 07:40:00|||||||||2298
1627890300000|2021-08-02 07:45:00|||||||||1366
1627890600000|2021-08-02 07:50:00|||||||||1855
1627890900000|2021-08-02 07:55:00|||||||||1298
1627891200000|2021-08-02 08:00:00|||||||||1131
1627891500000|2021-08-02 08:05:00|||||||||315
1627891800000|2021-08-02 08:10:00|||||||||272
1627892100000|2021-08-02 08:15:00|||||||||702
1627892400000|2021-08-02 08:20:00|||||||||188
1627892700000|2021-08-02 08:25:00|||||||||612
1627893000000|2021-08-02 08:30:00|||||||||1339
1627893300000|2021-08-02 08:35:00|||||||||468
1627893600000|2021-08-02 08:40:00|||||||||255
1627893900000|2021-08-02 08:45:00|||||||||198
1627894200000|2021-08-02 08:50:00|||||||||116
1627894500000|2021-08-02 08:55:00|||||||||181
1627894800000|2021-08-02 09:00:00|||||||||280
1627895100000|2021-08-02 09:05:00|||||||||212
1627895400000|2021-08-02 09:10:00|||||||||253
1627895700000|2021-08-02 09:15:00|||||||||95
1627896000000|2021-08-02 09:20:00|||||||||58
1627896300000|2021-08-02 09:25:00|||||||||366
1627896600000|2021-08-02 09:30:00|||||||||327
1627896900000|2021-08-02 09:35:00|||||||||532
1627897200000|2021-08-02 09:40:00|||||||||371
1627897500000|2021-08-02 09:45:00|||||||||47
1627897800000|2021-08-02 09:50:00|||||||||404
1627898100000|2021-08-02 09:55:00|||||||||175
1627898400000|2021-08-02 10:00:00|||||||||2028
1627898700000|2021-08-02 10:05:00|||||||||387
1627899000000|2021-08-02 10:10:00|||||||||644
1627899300000|2021-08-02 10:15:00|||||||||434
1627899600000|2021-08-02 10:20:00|||||||||8236
1627899900000|2021-08-02 10:25:00|||||||||218
1627900200000|2021-08-02 10:30:00|||||||||55
1627900500000|2021-08-02 10:35:00|||||||||366
1627900800000|2021-08-02 10:40:00|||||||||373
1627901100000|2021-08-02 10:45:00|||||||||333
1627901400000|2021-08-02 10:50:00|||||||||133
1627901700000|2021-08-02 10:55:00|||||||||310
1627902000000|2021-08-02 11:00:00|||||||||939
1627902300000|2021-08-02 11:05:00|||||||||145
1627902600000|2021-08-02 11:10:00|||||||||1531
1627902900000|2021-08-02 11:15:00|||||||||725
1627903200000|2021-08-02 11:20:00|||||||||497
1627903500000|2021-08-02 11:25:00|||||||||293
1627903800000|2021-08-02 11:30:00|||||||||508
1627904100000|2021-08-02 11:35:00|||||||||354
1627904400000|2021-08-02 11:40:00|||||||||185
1627904700000|2021-08-02 11:45:00|||||||||276
1627905000000|2021-08-02 11:50:00|||||||||189
1627905300000|2021-08-02 11:55:00|||||||||336
1627905600000|2021-08-02 12:00:00|||||||||374
1627905900000|2021-08-02 12:05:00|||||||||378
1627906200000|2021-08-02 12:10:00|||||||||195
1627906500000|2021-08-02 12:15:00|||||||||109
1627906800000|2021-08-02 12:20:00|||||||||169
1627907100000|2021-08-02 12:25:00|||||||||57
1627907400000|2021-08-02 12:30:00|||||||||687
1627907700000|2021-08-02 12:35:00|||||||||149
1627908000000|2021-08-02 12:40:00|||||||||448
1627908300000|2021-08-02 12:45:00|||||||||613
1627908600000|2021-08-02 12:50:00|||||||||726
1627908900000|2021-08-02 12:55:00|||||||||441
1627909200000|2021-08-02 13:00:00|||||||||808
1627909500000|2021-08-02 13:05:00|||||||||253
1627909800000|2021-08-02 13:10:00|||||||||56
1627910100000|2021-08-02 13:15:00|||||||||168
1627910400000|2021-08-02 13:20:00|||||||||241
1627910700000|2021-08-02 13:25:00|||||||||114
1627911000000|2021-08-02 13:30:00|||||||||3422
1627911300000|2021-08-02 13:35:00|||||||||1078
1627911600000|2021-08-02 13:40:00|||||||||493
1627911900000|2021-08-02 13:45:00|||||||||1905
1627912200000|2021-08-02 13:50:00|||||||||2926
1627912500000|2021-08-02 13:55:00|||||||||1141
1627912800000|2021-08-02 14:00:00|||||||||1142
1627913100000|2021-08-02 14:05:00|||||||||1321
1627913400000|2021-08-02 14:10:00|||||||||1712
1627913700000|2021-08-02 14:15:00|||||||||1801
1627914000000|2021-08-02 14:20:00|||||||||1149
1627914300000|2021-08-02 14:25:00|||||||||2258
1627914600000|2021-08-02 14:30:00|||||||||528
1627914900000|2021-08-02 14:35:00|||||||||1439
1627915200000|2021-08-02 14:40:00|||||||||600
1627915500000|2021-08-02 14:45:00|||||||||521
1627915800000|2021-08-02 14:50:00|||||||||2067
1627916100000|2021-08-02 14:55:00|||||||||1287
1627916400000|2021-08-02 15:00:00|||||||||841
1627916700000|2021-08-02 15:05:00|||||||||1178
1627917000000|2021-08-02 15:10:00|||||||||1694
1627917300000|2021-08-02 15:15:00|||||||||2568
1627917600000|2021-08-02 15:20:00|||||||||2821
1627917900000|2021-08-02 15:25:00|||||||||6246
1627918200000|2021-08-02 15:30:00|||||||||3674
1627918500000|2021-08-02 15:35:00|||||||||2946
1627918800000|2021-08-02 15:40:00|||||||||1217
1627919100000|2021-08-02 15:45:00|||||||||534
1627919400000|2021-08-02 15:50:00|||||||||16269
1627919700000|2021-08-02 15:55:00|||||||||6117
1627920000000|2021-08-02 16:00:00|||||||||740
1627920300000|2021-08-02 16:05:00|||||||||406
1627920600000|2021-08-02 16:10:00|||||||||319
1627920900000|2021-08-02 16:15:00|||||||||283
1627921200000|2021-08-02 16:20:00|||||||||254
1627921500000|2021-08-02 16:25:00|||||||||82
1627921800000|2021-08-02 16:30:00|||||||||37
1627922100000|2021-08-02 16:35:00|||||||||7
1627922400000|2021-08-02 16:40:00|||||||||22
1627922700000|2021-08-02 16:45:00|||||||||191
1627923300000|2021-08-02 16:55:00|||||||||16
1627923600000|2021-08-02 17:00:00|||||||||78
1627923900000|2021-08-02 17:05:00|||||||||181
1627924500000|2021-08-02 17:15:00|||||||||10
1627925100000|2021-08-02 17:25:00|||||||||1
1627925400000|2021-08-02 17:30:00|||||||||4
1627926000000|2021-08-02 17:40:00|||||||||1
1627926300000|2021-08-02 17:45:00|||||||||25
1627926600000|2021-08-02 17:50:00|||||||||210
1627926900000|2021-08-02 17:55:00|||||||||110
1627927200000|2021-08-02 18:00:00|||||||||2
1627927500000|2021-08-02 18:05:00|||||||||52
1627927800000|2021-08-02 18:10:00|||||||||457
1627928100000|2021-08-02 18:15:00|||||||||54
1627928400000|2021-08-02 18:20:00|||||||||16
1627928700000|2021-08-02 18:25:00|||||||||89
1627929900000|2021-08-02 18:45:00|||||||||16
1627930200000|2021-08-02 18:50:00|||||||||103
1627930500000|2021-08-02 18:55:00|||||||||3
1627930800000|2021-08-02 19:00:00|||||||||53
1627931100000|2021-08-02 19:05:00|||||||||78
1627931400000|2021-08-02 19:10:00|||||||||99
1627931700000|2021-08-02 19:15:00|||||||||1
1627932300000|2021-08-02 19:25:00|||||||||25
1627932600000|2021-08-02 19:30:00|||||||||26
1627932900000|2021-08-02 19:35:00|||||||||60
1627933200000|2021-08-02 19:40:00|||||||||99
1627933500000|2021-08-02 19:45:00|||||||||114
1627933800000|2021-08-02 19:50:00|||||||||768
1627934100000|2021-08-02 19:55:00|||||||||607
1627968000000|2021-08-03 05:20:00|||||||||2
1627968300000|2021-08-03 05:25:00|||||||||4
1627968600000|2021-08-03 05:30:00|||||||||4
1627968900000|2021-08-03 05:35:00|||||||||4
1627969200000|2021-08-03 05:40:00|||||||||4
1627969500000|2021-08-03 05:45:00|||||||||4
1627969800000|2021-08-03 05:50:00|||||||||4
1627970100000|2021-08-03 05:55:00|||||||||4
1627970400000|2021-08-03 06:00:00|||||||||162
1627970700000|2021-08-03 06:05:00|||||||||120
1627971000000|2021-08-03 06:10:00|||||||||5
1627971300000|2021-08-03 06:15:00|||||||||57
1627971600000|2021-08-03 06:20:00|||||||||62
1627971900000|2021-08-03 06:25:00|||||||||153
1627972200000|2021-08-03 06:30:00|||||||||21
1627972500000|2021-08-03 06:35:00|||||||||337
1627972800000|2021-08-03 06:40:00|||||||||109
1627973100000|2021-08-03 06:45:00|||||||||28
1627973400000|2021-08-03 06:50:00|||||||||457
1627973700000|2021-08-03 06:55:00|||||||||784
1627974000000|2021-08-03 07:00:00|||||||||3075
1627974300000|2021-08-03 07:05:00|||||||||1100
1627974600000|2021-08-03 07:10:00|||||||||2228
1627974900000|2021-08-03 07:15:00|||||||||682
1627975200000|2021-08-03 07:20:00|||||||||1249
1627975500000|2021-08-03 07:25:00|||||||||709
1627975800000|2021-08-03 07:30:00|||||||||2381
1627976100000|2021-08-03 07:35:00|||||||||1217
1627976400000|2021-08-03 07:40:00|||||||||342
1627976700000|2021-08-03 07:45:00|||||||||1578
1627977000000|2021-08-03 07:50:00|||||||||800
1627977300000|2021-08-03 07:55:00|||||||||379
1627977600000|2021-08-03 08:00:00|||||||||301
1627977900000|2021-08-03 08:05:00|||||||||456
1627978200000|2021-08-03 08:10:00|||||||||1100
1627978500000|2021-08-03 08:15:00|||||||||558
1627978800000|2021-08-03 08:20:00|||||||||467
1627979100000|2021-08-03 08:25:00|||||||||217
1627979400000|2021-08-03 08:30:00|||||||||395
1627979700000|2021-08-03 08:35:00|||||||||199
1627980000000|2021-08-03 08:40:00|||||||||454
1627980300000|2021-08-03 08:45:00|||||||||181
1627980600000|2021-08-03 08:50:00|||||||||438
1627980900000|2021-08-03 08:55:00|||||||||608
1627981200000|2021-08-03 09:00:00|||||||||446
1627981500000|2021-08-03 09:05:00|||||||||314
1627981800000|2021-08-03 09:10:00|||||||||481
1627982100000|2021-08-03 09:15:00|||||||||453
1627982400000|2021-08-03 09:20:00|||||||||824
1627982700000|2021-08-03 09:25:00|||||||||280
1627983000000|2021-08-03 09:30:00|||||||||1614
1627983300000|2021-08-03 09:35:00|||||||||851
1627983600000|2021-08-03 09:40:00|||||||||3134
1627983900000|2021-08-03 09:45:00|||||||||440
1627984200000|2021-08-03 09:50:00|||||||||131
1627984500000|2021-08-03 09:55:00|||||||||155
1627984800000|2021-08-03 10:00:00|||||||||187
1627985100000|2021-08-03 10:05:00|||||||||116
1627985400000|2021-08-03 10:10:00|||||||||228
1627985700000|2021-08-03 10:15:00|||||||||90
1627986000000|2021-08-03 10:20:00|||||||||481
1627986300000|2021-08-03 10:25:00|||||||||74
1627986600000|2021-08-03 10:30:00|||||||||195
1627986900000|2021-08-03 10:35:00|||||||||859
1627987200000|2021-08-03 10:40:00|||||||||1058
1627987500000|2021-08-03 10:45:00|||||||||510
1627987800000|2021-08-03 10:50:00|||||||||90
1627988100000|2021-08-03 10:55:00|||||||||100
1627988400000|2021-08-03 11:00:00|||||||||826
1627988700000|2021-08-03 11:05:00|||||||||215
1627989000000|2021-08-03 11:10:00|||||||||115
1627989300000|2021-08-03 11:15:00|||||||||342
1627989600000|2021-08-03 11:20:00|||||||||373
1627989900000|2021-08-03 11:25:00|||||||||659
1627990200000|2021-08-03 11:30:00|||||||||1408
1627990500000|2021-08-03 11:35:00|||||||||115
1627990800000|2021-08-03 11:40:00|||||||||636
1627991100000|2021-08-03 11:45:00|||||||||2412
1627991400000|2021-08-03 11:50:00|||||||||970
1627991700000|2021-08-03 11:55:00|||||||||825
1627992000000|2021-08-03 12:00:00|||||||||2260
1627992300000|2021-08-03 12:05:00|||||||||2218
1627992600000|2021-08-03 12:10:00|||||||||848
1627992900000|2021-08-03 12:15:00|||||||||548
1627993200000|2021-08-03 12:20:00|||||||||1469
1627993500000|2021-08-03 12:25:00|||||||||882
1627993800000|2021-08-03 12:30:00|||||||||396
1627994100000|2021-08-03 12:35:00|||||||||1125
1627994400000|2021-08-03 12:40:00|||||||||1165
1627994700000|2021-08-03 12:45:00|||||||||6527
1627995000000|2021-08-03 12:50:00|||||||||836
1627995300000|2021-08-03 12:55:00|||||||||763
1627995600000|2021-08-03 13:00:00|||||||||877
1627995900000|2021-08-03 13:05:00|||||||||413
1627996200000|2021-08-03 13:10:00|||||||||238
1627996500000|2021-08-03 13:15:00|||||||||833
1627996800000|2021-08-03 13:20:00|||||||||204
1627997100000|2021-08-03 13:25:00|||||||||334
1627997400000|2021-08-03 13:30:00|||||||||3722
1627997700000|2021-08-03 13:35:00|||||||||2314
1627998000000|2021-08-03 13:40:00|||||||||2353
1627998300000|2021-08-03 13:45:00|||||||||2421
1627998600000|2021-08-03 13:50:00|||||||||2843
1627998900000|2021-08-03 13:55:00|||||||||1120
1627999200000|2021-08-03 14:00:00|||||||||5480
1627999500000|2021-08-03 14:05:00|||||||||1331
1627999800000|2021-08-03 14:10:00|||||||||2450
1628000100000|2021-08-03 14:15:00|||||||||901
1628000400000|2021-08-03 14:20:00|||||||||1219
1628000700000|2021-08-03 14:25:00|||||||||960
1628001000000|2021-08-03 14:30:00|||||||||708
1628001300000|2021-08-03 14:35:00|||||||||775
1628001600000|2021-08-03 14:40:00|||||||||789
1628001900000|2021-08-03 14:45:00|||||||||1348
1628002200000|2021-08-03 14:50:00|||||||||689
1628002500000|2021-08-03 14:55:00|||||||||680
1628002800000|2021-08-03 15:00:00|||||||||1098
1628003100000|2021-08-03 15:05:00|||||||||2427
1628003400000|2021-08-03 15:10:00|||||||||906
1628003700000|2021-08-03 15:15:00|||||||||719
1628004000000|2021-08-03 15:20:00|||||||||862
1628004300000|2021-08-03 15:25:00|||||||||1757
1628004600000|2021-08-03 15:30:00|||||||||3792
1628004900000|2021-08-03 15:35:00|||||||||1162
1628005200000|2021-08-03 15:40:00|||||||||2249
1628005500000|2021-08-03 15:45:00|||||||||269
1628005800000|2021-08-03 15:50:00|||||||||126
1628006100000|2021-08-03 15:55:00|||||||||1016
1628006400000|2021-08-03 16:00:00|||||||||1647
1628006700000|2021-08-03 16:05:00|||||||||945
1628007000000|2021-08-03 16:10:00|||||||||669
1628007300000|2021-08-03 16:15:00|||||||||340
1628007600000|2021-08-03 16:20:00|||||||||33
1628007900000|2021-08-03 16:25:00|||||||||123
1628008200000|2021-08-03 16:30:00|||||||||18
1628008500000|2021-08-03 16:35:00|||||||||83
1628009100000|2021-08-03 16:45:00|||||||||656
1628009400000|2021-08-03 16:50:00|||||||||28
1628009700000|2021-08-03 16:55:00|||||||||7
1628010000000|2021-08-03 17:00:00|||||||||78
1628010300000|2021-08-03 17:05:00|||||||||110
1628010600000|2021-08-03 17:10:00|||||||||17
1628011200000|2021-08-03 17:20:00|||||||||3
1628011500000|2021-08-03 17:25:00|||||||||33
1628011800000|2021-08-03 17:30:00|||||||||9
1628012400000|2021-08-03 17:40:00|||||||||3
1628012700000|2021-08-03 17:45:00|||||||||79
1628013000000|2021-08-03 17:50:00|||||||||4
1628013300000|2021-08-03 17:55:00|||||||||67
1628013600000|2021-08-03 18:00:00|||||||||7
1628013900000|2021-08-03 18:05:00|||||||||8
1628014200000|2021-08-03 18:10:00|||||||||25
1628014500000|2021-08-03 18:15:00|||||||||3
1628015100000|2021-08-03 18:25:00|||||||||30
1628015400000|2021-08-03 18:30:00|||||||||29
1628016000000|2021-08-03 18:40:00|||||||||6
1628016300000|2021-08-03 18:45:00|||||||||19
1628016900000|2021-08-03 18:55:00|||||||||30
1628017200000|2021-08-03 19:00:00|||||||||4
1628017500000|2021-08-03 19:05:00|||||||||34
1628017800000|2021-08-03 19:10:00|||||||||202
1628018100000|2021-08-03 19:15:00|||||||||32
1628018400000|2021-08-03 19:20:00|||||||||11
1628018700000|2021-08-03 19:25:00|||||||||2
1628019000000|2021-08-03 19:30:00|||||||||6
1628019300000|2021-08-03 19:35:00|||||||||57
1628019600000|2021-08-03 19:40:00|||||||||31
1628019900000|2021-08-03 19:45:00|||||||||12
1628020200000|2021-08-03 19:50:00|||||||||162
1628020500000|2021-08-03 19:55:00|||||||||240
1628057100000|2021-08-04 06:05:00|||||||||4
1628057400000|2021-08-04 06:10:00|||||||||13
1628058300000|2021-08-04 06:25:00|||||||||3
1628058900000|2021-08-04 06:35:00|||||||||13
1628059200000|2021-08-04 06:40:00|||||||||398
1628059500000|2021-08-04 06:45:00|||||||||1
1628060100000|2021-08-04 06:55:00|||||||||298
1628060400000|2021-08-04 07:00:00|||||||||1013
1628060700000|2021-08-04 07:05:00|||||||||854
1628061000000|2021-08-04 07:10:00|||||||||101
1628061300000|2021-08-04 07:15:00|||||||||1081
1628061600000|2021-08-04 07:20:00|||||||||610
1628061900000|2021-08-04 07:25:00|||||||||647
1628062200000|2021-08-04 07:30:00|||||||||628
1628062500000|2021-08-04 07:35:00|||||||||282
1628062800000|2021-08-04 07:40:00|||||||||411
1628063100000|2021-08-04 07:45:00|||||||||490
1628063400000|2021-08-04 07:50:00|||||||||986
1628063700000|2021-08-04 07:55:00|||||||||738
1628064000000|2021-08-04 08:00:00|||||||||849
1628064300000|2021-08-04 08:05:00|||||||||439
1628064600000|2021-08-04 08:10:00|||||||||412
1628064900000|2021-08-04 08:15:00|||||||||1124
1628065200000|2021-08-04 08:20:00|||||||||208
1628065500000|2021-08-04 08:25:00|||||||||235
1628065800000|2021-08-04 08:30:00|||||||||279
1628066100000|2021-08-04 08:35:00|||||||||601
1628066400000|2021-08-04 08:40:00|||||||||1011
1628066700000|2021-08-04 08:45:00|||||||||594
1628067000000|2021-08-04 08:50:00|||||||||205
1628067300000|2021-08-04 08:55:00|||||||||280
1628067600000|2021-08-04 09:00:00|||||||||880
1628067900000|2021-08-04 09:05:00|||||||||2434
1628068200000|2021-08-04 09:10:00|||||||||797
1628068500000|2021-08-04 09:15:00|||||||||11721
1628068800000|2021-08-04 09:20:00|||||||||1408
1628069100000|2021-08-04 09:25:00|||||||||1298
1628069400000|2021-08-04 09:30:00|||||||||2898
1628069700000|2021-08-04 09:35:00|||||||||257
1628070000000|2021-08-04 09:40:00|||||||||517
1628070300000|2021-08-04 09:45:00|||||||||266
1628070600000|2021-08-04 09:50:00|||||||||381
1628070900000|2021-08-04 09:55:00|||||||||333
1628071200000|2021-08-04 10:00:00|||||||||336
1628071500000|2021-08-04 10:05:00|||||||||190
1628071800000|2021-08-04 10:10:00|||||||||299
1628072100000|2021-08-04 10:15:00|||||||||199
1628072400000|2021-08-04 10:20:00|||||||||366
1628072700000|2021-08-04 10:25:00|||||||||601
1628073000000|2021-08-04 10:30:00|||||||||247
1628073300000|2021-08-04 10:35:00|||||||||1294
1628073600000|2021-08-04 10:40:00|||||||||448
1628073900000|2021-08-04 10:45:00|||||||||628
1628074200000|2021-08-04 10:50:00|||||||||615
1628074500000|2021-08-04 10:55:00|||||||||643
1628074800000|2021-08-04 11:00:00|||||||||1578
1628075100000|2021-08-04 11:05:00|||||||||821
1628075400000|2021-08-04 11:10:00|||||||||143
1628075700000|2021-08-04 11:15:00|||||||||450
1628076000000|2021-08-04 11:20:00|||||||||816
1628076300000|2021-08-04 11:25:00|||||||||186
1628076600000|2021-08-04 11:30:00|||||||||440
1628076900000|2021-08-04 11:35:00|||||||||945
1628077200000|2021-08-04 11:40:00|||||||||508
1628077500000|2021-08-04 11:45:00|||||||||2932
1628077800000|2021-08-04 11:50:00|||||||||946
1628078100000|2021-08-04 11:55:00|||||||||604
1628078400000|2021-08-04 12:00:00|||||||||167
1628078700000|2021-08-04 12:05:00|||||||||932
1628079000000|2021-08-04 12:10:00|||||||||433
1628079300000|2021-08-04 12:15:00|||||||||8021
1628079600000|2021-08-04 12:20:00|||||||||2182
1628079900000|2021-08-04 12:25:00|||||||||6327
1628080200000|2021-08-04 12:30:00|||||||||2604
1628080500000|2021-08-04 12:35:00|||||||||1426
1628080800000|2021-08-04 12:40:00|||||||||992
1628081100000|2021-08-04 12:45:00|||||||||2214
1628081400000|2021-08-04 12:50:00|||||||||1510
1628081700000|2021-08-04 12:55:00|||||||||1797
1628082000000|2021-08-04 13:00:00|||||||||6262
1628082300000|2021-08-04 13:05:00|||||||||1931
1628082600000|2021-08-04 13:10:00|||||||||1281
1628082900000|2021-08-04 13:15:00|||||||||1211
1628083200000|2021-08-04 13:20:00|||||||||205
1628083500000|2021-08-04 13:25:00|||||||||966
1628083800000|2021-08-04 13:30:00|||||||||3899
1628084100000|2021-08-04 13:35:00|||||||||2127
1628084400000|2021-08-04 13:40:00|||||||||708
1628084700000|2021-08-04 13:45:00|||||||||2151
1628085000000|2021-08-04 13:50:00|||||||||3395
1628085300000|2021-08-04 13:55:00|||||||||830
1628085600000|2021-08-04 14:00:00|||||||||6494
1628085900000|2021-08-04 14:05:00|||||||||1915
1628086200000|2021-08-04 14:10:00|||||||||3053
1628086500000|2021-08-04 14:15:00|||||||||2112
1628086800000|2021-08-04 14:20:00|||||||||2150
1628087100000|2021-08-04 14:25:00|||||||||2984
1628087400000|2021-08-04 14:30:00|||||||||1133
1628087700000|2021-08-04 14:35:00|||||||||1278
1628088000000|2021-08-04 14:40:00|||||||||1456
1628088300000|2021-08-04 14:45:00|||||||||1538
1628088600000|2021-08-04 14:50:00|||||||||2225
1628088900000|2021-08-04 14:55:00|||||||||1139
1628089200000|2021-08-04 15:00:00|||||||||4315
1628089500000|2021-08-04 15:05:00|||||||||911
1628089800000|2021-08-04 15:10:00|||||||||1481
1628090100000|2021-08-04 15:15:00|||||||||680
1628090400000|2021-08-04 15:20:00|||||||||1025
1628090700000|2021-08-04 15:25:00|||||||||2153
1628091000000|2021-08-04 15:30:00|||||||||5998
1628091300000|2021-08-04 15:35:00|||||||||3562
1628091600000|2021-08-04 15:40:00|||||||||2219
1628091900000|2021-08-04 15:45:00|||||||||442
1628092200000|2021-08-04 15:50:00|||||||||197
1628092500000|2021-08-04 15:55:00|||||||||414
1628092800000|2021-08-04 16:00:00|||||||||710
1628093100000|2021-08-04 16:05:00|||||||||3005
1628093400000|2021-08-04 16:10:00|||||||||740
1628093700000|2021-08-04 16:15:00|||||||||92
1628094000000|2021-08-04 16:20:00|||||||||204
1628094300000|2021-08-04 16:25:00|||||||||603
1628094600000|2021-08-04 16:30:00|||||||||22
1628095200000|2021-08-04 16:40:00|||||||||107
1628095500000|2021-08-04 16:45:00|||||||||78
1628095800000|2021-08-04 16:50:00|||||||||829
1628096100000|2021-08-04 16:55:00|||||||||112
1628096400000|2021-08-04 17:00:00|||||||||38
1628096700000|2021-08-04 17:05:00|||||||||2
1628097000000|2021-08-04 17:10:00|||||||||292
1628099100000|2021-08-04 17:45:00|||||||||27
1628100000000|2021-08-04 18:00:00|||||||||9
1628100300000|2021-08-04 18:05:00|||||||||11
1628100600000|2021-08-04 18:10:00|||||||||64
1628103600000|2021-08-04 19:00:00|||||||||2
1628103900000|2021-08-04 19:05:00|||||||||7
1628104200000|2021-08-04 19:10:00|||||||||3
1628104500000|2021-08-04 19:15:00|||||||||641
1628104800000|2021-08-04 19:20:00|||||||||190
1628105100000|2021-08-04 19:25:00|||||||||66
1628105400000|2021-08-04 19:30:00|||||||||12
1628105700000|2021-08-04 19:35:00|||||||||10
1628106000000|2021-08-04 19:40:00|||||||||37
1628106300000|2021-08-04 19:45:00|||||||||1
1628106600000|2021-08-04 19:50:00|||||||||665
1628106900000|2021-08-04 19:55:00|||||||||150
1628143200000|2021-08-05 06:00:00|||||||||85
1628143500000|2021-08-05 06:05:00|||||||||73
1628144400000|2021-08-05 06:20:00|||||||||1
1628145000000|2021-08-05 06:30:00|||||||||6
1628145300000|2021-08-05 06:35:00|||||||||37
1628145900000|2021-08-05 06:45:00|||||||||5
1628146200000|2021-08-05 06:50:00|||||||||53
1628146500000|2021-08-05 06:55:00|||||||||993
1628146800000|2021-08-05 07:00:00|||||||||1159
1628147100000|2021-08-05 07:05:00|||||||||808
1628147400000|2021-08-05 07:10:00|||||||||866
1628147700000|2021-08-05 07:15:00|||||||||2218
1628148000000|2021-08-05 07:20:00|||||||||1574
1628148300000|2021-08-05 07:25:00|||||||||890
1628148600000|2021-08-05 07:30:00|||||||||477
1628148900000|2021-08-05 07:35:00|||||||||446
1628149200000|2021-08-05 07:40:00|||||||||168
1628149500000|2021-08-05 07:45:00|||||||||775
1628149800000|2021-08-05 07:50:00|||||||||169
1628150100000|2021-08-05 07:55:00|||||||||172
1628150400000|2021-08-05 08:00:00|||||||||2492
1628150700000|2021-08-05 08:05:00|||||||||837
1628151000000|2021-08-05 08:10:00|||||||||1864
1628151300000|2021-08-05 08:15:00|||||||||1855
1628151600000|2021-08-05 08:20:00|||||||||562
1628151900000|2021-08-05 08:25:00|||||||||243
1628152200000|2021-08-05 08:30:00|||||||||904
1628152500000|2021-08-05 08:35:00|||||||||722
1628152800000|2021-08-05 08:40:00|||||||||1743
1628153100000|2021-08-05 08:45:00|||||||||2618
1628153400000|2021-08-05 08:50:00|||||||||273
1628153700000|2021-08-05 08:55:00|||||||||536
1628154000000|2021-08-05 09:00:00|||||||||242
1628154300000|2021-08-05 09:05:00|||||||||719
1628154600000|2021-08-05 09:10:00|||||||||1342
1628154900000|2021-08-05 09:15:00|||||||||749
1628155200000|2021-08-05 09:20:00|||||||||1206
1628155500000|2021-08-05 09:25:00|||||||||1636
1628155800000|2021-08-05 09:30:00|||||||||911
1628156100000|2021-08-05 09:35:00|||||||||568
1628156400000|2021-08-05 09:40:00|||||||||760
1628156700000|2021-08-05 09:45:00|||||||||1149
1628157000000|2021-08-05 09:50:00|||||||||1431
1628157300000|2021-08-05 09:55:00|||||||||215
1628157600000|2021-08-05 10:00:00|||||||||899
1628157900000|2021-08-05 10:05:00|||||||||2546
1628158200000|2021-08-05 10:10:00|||||||||269
1628158500000|2021-08-05 10:15:00|||||||||3054
1628158800000|2021-08-05 10:20:00|||||||||558
1628159100000|2021-08-05 10:25:00|||||||||1992
1628159400000|2021-08-05 10:30:00|||||||||955
1628159700000|2021-08-05 10:35:00|||||||||638
1628160000000|2021-08-05 10:40:00|||||||||693
1628160300000|2021-08-05 10:45:00|||||||||85
1628160600000|2021-08-05 10:50:00|||||||||705
1628160900000|2021-08-05 10:55:00|||||||||682
1628161200000|2021-08-05 11:00:00|||||||||1764
1628161500000|2021-08-05 11:05:00|||||||||4350
1628161800000|2021-08-05 11:10:00|||||||||4489
1628162100000|2021-08-05 11:15:00|||||||||1454
1628162400000|2021-08-05 11:20:00|||||||||1707
1628162700000|2021-08-05 11:25:00|||||||||1614
1628163000000|2021-08-05 11:30:00|||||||||466
1628163300000|2021-08-05 11:35:00|||||||||540
1628163600000|2021-08-05 11:40:00|||||||||1146
1628163900000|2021-08-05 11:45:00|||||||||1280
1628164200000|2021-08-05 11:50:00|||||||||191
1628164500000|2021-08-05 11:55:00|||||||||346
1628164800000|2021-08-05 12:00:00|||||||||125
1628165100000|2021-08-05 12:05:00|||||||||1701
1628165400000|2021-08-05 12:10:00|||||||||811
1628165700000|2021-08-05 12:15:00|||||||||2160
1628166000000|2021-08-05 12:20:00|||||||||111
1628166300000|2021-08-05 12:25:00|||||||||315
1628166600000|2021-08-05 12:30:00|||||||||113
1628166900000|2021-08-05 12:35:00|||||||||499
1628167200000|2021-08-05 12:40:00|||||||||194
1628167500000|2021-08-05 12:45:00|||||||||163
1628167800000|2021-08-05 12:50:00|||||||||175
1628168100000|2021-08-05 12:55:00|||||||||1208
1628168400000|2021-08-05 13:00:00|||||||||1414
1628168700000|2021-08-05 13:05:00|||||||||289
1628169000000|2021-08-05 13:10:00|||||||||368
1628169300000|2021-08-05 13:15:00|||||||||107
1628169600000|2021-08-05 13:20:00|||||||||1038
1628169900000|2021-08-05 13:25:00|||||||||303
1628170200000|2021-08-05 13:30:00|||||||||2847
1628170500000|2021-08-05 13:35:00|||||||||1778
1628170800000|2021-08-05 13:40:00|||||||||1596
1628171100000|2021-08-05 13:45:00|||||||||2989
1628171400000|2021-08-05 13:50:00|||||||||521
1628171700000|2021-08-05 13:55:00|||||||||1046
1628172000000|2021-08-05 14:00:00|||||||||1286
1628172300000|2021-08-05 14:05:00|||||||||3320
1628172600000|2021-08-05 14:10:00|||||||||683
1628172900000|2021-08-05 14:15:00|||||||||2545
1628173200000|2021-08-05 14:20:00|||||||||964
1628173500000|2021-08-05 14:25:00|||||||||1079
1628173800000|2021-08-05 14:30:00|||||||||4661
1628174100000|2021-08-05 14:35:00|||||||||10418
1628174400000|2021-08-05 14:40:00|||||||||678
1628174700000|2021-08-05 14:45:00|||||||||902
1628175000000|2021-08-05 14:50:00|||||||||1051
1628175300000|2021-08-05 14:55:00|||||||||1056
1628175600000|2021-08-05 15:00:00|||||||||607
1628175900000|2021-08-05 15:05:00|||||||||1647
1628176200000|2021-08-05 15:10:00|||||||||1034
1628176500000|2021-08-05 15:15:00|||||||||162
1628176800000|2021-08-05 15:20:00|||||||||2500
1628177100000|2021-08-05 15:25:00|||||||||10471
1628177400000|2021-08-05 15:30:00|||||||||5311
1628177700000|2021-08-05 15:35:00|||||||||372
1628178000000|2021-08-05 15:40:00|||||||||594
1628178300000|2021-08-05 15:45:00|||||||||2638
1628178600000|2021-08-05 15:50:00|||||||||430
1628178900000|2021-08-05 15:55:00|||||||||74
1628179200000|2021-08-05 16:00:00|||||||||3050
1628179500000|2021-08-05 16:05:00|||||||||578
1628179800000|2021-08-05 16:10:00|||||||||1576
1628180100000|2021-08-05 16:15:00|||||||||600
1628180400000|2021-08-05 16:20:00|||||||||368
1628180700000|2021-08-05 16:25:00|||||||||1419
1628181000000|2021-08-05 16:30:00|||||||||252
1628181300000|2021-08-05 16:35:00|||||||||777
1628181600000|2021-08-05 16:40:00|||||||||460
1628181900000|2021-08-05 16:45:00|||||||||68
1628182200000|2021-08-05 16:50:00|||||||||117
1628182500000|2021-08-05 16:55:00|||||||||527
1628182800000|2021-08-05 17:00:00|||||||||188
1628183100000|2021-08-05 17:05:00|||||||||69
1628183400000|2021-08-05 17:10:00|||||||||293
1628183700000|2021-08-05 17:15:00|||||||||59
1628184600000|2021-08-05 17:30:00|||||||||11
1628184900000|2021-08-05 17:35:00|||||||||23
1628185200000|2021-08-05 17:40:00|||||||||11
1628186100000|2021-08-05 17:55:00|||||||||9
1628186400000|2021-08-05 18:00:00|||||||||5
1628186700000|2021-08-05 18:05:00|||||||||1
1628187600000|2021-08-05 18:20:00|||||||||212
1628188200000|2021-08-05 18:30:00|||||||||1
1628189400000|2021-08-05 18:50:00|||||||||1
1628189700000|2021-08-05 18:55:00|||||||||9
1628190000000|2021-08-05 19:00:00|||||||||4
1628190300000|2021-08-05 19:05:00|||||||||28
1628190600000|2021-08-05 19:10:00|||||||||20
1628190900000|2021-08-05 19:15:00|||||||||52
1628191500000|2021-08-05 19:25:00|||||||||2
1628191800000|2021-08-05 19:30:00|||||||||1
1628192100000|2021-08-05 19:35:00|||||||||2
1628192400000|2021-08-05 19:40:00|||||||||176
1628193000000|2021-08-05 19:50:00|||||||||559
1628193300000|2021-08-05 19:55:00|||||||||280
1628229600000|2021-08-06 06:00:00|||||||||250
1628229900000|2021-08-06 06:05:00|||||||||235
1628230200000|2021-08-06 06:10:00|||||||||155
1628230500000|2021-08-06 06:15:00|||||||||1
1628230800000|2021-08-06 06:20:00|||||||||25
1628231100000|2021-08-06 06:25:00|||||||||220
1628231400000|2021-08-06 06:30:00|||||||||91
1628231700000|2021-08-06 06:35:00|||||||||79
1628232000000|2021-08-06 06:40:00|||||||||103
1628232300000|2021-08-06 06:45:00|||||||||215
1628232600000|2021-08-06 06:50:00|||||||||1
1628232900000|2021-08-06 06:55:00|||||||||337
1628233200000|2021-08-06 07:00:00|||||||||2987
1628233500000|2021-08-06 07:05:00|||||||||1900
1628233800000|2021-08-06 07:10:00|||||||||2070
1628234100000|2021-08-06 07:15:00|||||||||1750
1628234400000|2021-08-06 07:20:00|||||||||454
1628234700000|2021-08-06 07:25:00|||||||||247
1628235000000|2021-08-06 07:30:00|||||||||359
1628235300000|2021-08-06 07:35:00|||||||||100
1628235600000|2021-08-06 07:40:00|||||||||619
1628235900000|2021-08-06 07:45:00|||||||||453
1628236200000|2021-08-06 07:50:00|||||||||789
1628236500000|2021-08-06 07:55:00|||||||||308
1628236800000|2021-08-06 08:00:00|||||||||168
1628237100000|2021-08-06 08:05:00|||||||||1812
1628237400000|2021-08-06 08:10:00|||||||||651
1628237700000|2021-08-06 08:15:00|||||||||563
1628238000000|2021-08-06 08:20:00|||||||||574
1628238300000|2021-08-06 08:25:00|||||||||414
1628238600000|2021-08-06 08:30:00|||||||||752
1628238900000|2021-08-06 08:35:00|||||||||150
1628239200000|2021-08-06 08:40:00|||||||||153
1628239500000|2021-08-06 08:45:00|||||||||261
1628239800000|2021-08-06 08:50:00|||||||||128
1628240100000|2021-08-06 08:55:00|||||||||1072
1628240400000|2021-08-06 09:00:00|||||||||158
1628240700000|2021-08-06 09:05:00|||||||||1018
1628241000000|2021-08-06 09:10:00|||||||||510
1628241300000|2021-08-06 09:15:00|||||||||1032
1628241600000|2021-08-06 09:20:00|||||||||497
1628241900000|2021-08-06 09:25:00|||||||||1233
1628242200000|2021-08-06 09:30:00|||||||||267
1628242500000|2021-08-06 09:35:00|||||||||294
1628242800000|2021-08-06 09:40:00|||||||||283
1628243100000|2021-08-06 09:45:00|||||||||426
1628243400000|2021-08-06 09:50:00|||||||||269
1628243700000|2021-08-06 09:55:00|||||||||1001
1628244000000|2021-08-06 10:00:00|||||||||321
1628244300000|2021-08-06 10:05:00|||||||||195
1628244600000|2021-08-06 10:10:00|||||||||628
1628244900000|2021-08-06 10:15:00|||||||||2729
1628245200000|2021-08-06 10:20:00|||||||||3923
1628245500000|2021-08-06 10:25:00|||||||||343
1628245800000|2021-08-06 10:30:00|||||||||1512
1628246100000|2021-08-06 10:35:00|||||||||1183
1628246400000|2021-08-06 10:40:00|||||||||685
1628246700000|2021-08-06 10:45:00|||||||||689
1628247000000|2021-08-06 10:50:00|||||||||176
1628247300000|2021-08-06 10:55:00|||||||||587
1628247600000|2021-08-06 11:00:00|||||||||540
1628247900000|2021-08-06 11:05:00|||||||||1153
1628248200000|2021-08-06 11:10:00|||||||||778
1628248500000|2021-08-06 11:15:00|||||||||2388
1628248800000|2021-08-06 11:20:00|||||||||118
1628249100000|2021-08-06 11:25:00|||||||||512
1628249400000|2021-08-06 11:30:00|||||||||457
1628249700000|2021-08-06 11:35:00|||||||||3093
1628250000000|2021-08-06 11:40:00|||||||||1121
1628250300000|2021-08-06 11:45:00|||||||||268
1628250600000|2021-08-06 11:50:00|||||||||238
1628250900000|2021-08-06 11:55:00|||||||||664
1628251200000|2021-08-06 12:00:00|||||||||1380
1628251500000|2021-08-06 12:05:00|||||||||1134
1628251800000|2021-08-06 12:10:00|||||||||1981
1628252100000|2021-08-06 12:15:00|||||||||1329
1628252400000|2021-08-06 12:20:00|||||||||1140
1628252700000|2021-08-06 12:25:00|||||||||1914
1628253000000|2021-08-06 12:30:00|||||||||11545
1628253300000|2021-08-06 12:35:00|||||||||6010
1628253600000|2021-08-06 12:40:00|||||||||5398
1628253900000|2021-08-06 12:45:00|||||||||2122
1628254200000|2021-08-06 12:50:00|||||||||3844
1628254500000|2021-08-06 12:55:00|||||||||2836
1628254800000|2021-08-06 13:00:00|||||||||5161
1628255100000|2021-08-06 13:05:00|||||||||8047
1628255400000|2021-08-06 13:10:00|||||||||1389
1628255700000|2021-08-06 13:15:00|||||||||3566
1628256000000|2021-08-06 13:20:00|||||||||3150
1628256300000|2021-08-06 13:25:00|||||||||770
1628256600000|2021-08-06 13:30:00|||||||||3662
1628256900000|2021-08-06 13:35:00|||||||||7492
1628257200000|2021-08-06 13:40:00|||||||||8226
1628257500000|2021-08-06 13:45:00|||||||||2975
1628257800000|2021-08-06 13:50:00|||||||||2788
1628258100000|2021-08-06 13:55:00|||||||||2203
1628258400000|2021-08-06 14:00:00|||||||||826
1628258700000|2021-08-06 14:05:00|||||||||2792
1628259000000|2021-08-06 14:10:00|||||||||1925
1628259300000|2021-08-06 14:15:00|||||||||973
1628259600000|2021-08-06 14:20:00|||||||||1466
1628259900000|2021-08-06 14:25:00|||||||||791
1628260200000|2021-08-06 14:30:00|||||||||1202
1628260500000|2021-08-06 14:35:00|||||||||5718
1628260800000|2021-08-06 14:40:00|||||||||1350
1628261100000|2021-08-06 14:45:00|||||||||7492
1628261400000|2021-08-06 14:50:00|||||||||1558
1628261700000|2021-08-06 14:55:00|||||||||1111
1628262000000|2021-08-06 15:00:00|||||||||3113
1628262300000|2021-08-06 15:05:00|||||||||1367
1628262600000|2021-08-06 15:10:00|||||||||1172
1628262900000|2021-08-06 15:15:00|||||||||990
1628263200000|2021-08-06 15:20:00|||||||||3021
1628263500000|2021-08-06 15:25:00|||||||||3483
1628263800000|2021-08-06 15:30:00|||||||||4838
1628264100000|2021-08-06 15:35:00|||||||||4738
1628264400000|2021-08-06 15:40:00|||||||||3956
1628264700000|2021-08-06 15:45:00|||||||||1527
1628265000000|2021-08-06 15:50:00|||||||||1144
1628265300000|2021-08-06 15:55:00|||||||||230
1628265600000|2021-08-06 16:00:00|||||||||189
1628265900000|2021-08-06 16:05:00|||||||||631
1628266200000|2021-08-06 16:10:00|||||||||1099
1628266500000|2021-08-06 16:15:00|||||||||898
1628266800000|2021-08-06 16:20:00|||||||||247
1628267100000|2021-08-06 16:25:00|||||||||470
1628267400000|2021-08-06 16:30:00|||||||||425
1628267700000|2021-08-06 16:35:00|||||||||125
1628268000000|2021-08-06 16:40:00|||||||||122
1628268300000|2021-08-06 16:45:00|||||||||14
1628268600000|2021-08-06 16:50:00|||||||||7
1628269200000|2021-08-06 17:00:00|||||||||93
1628269500000|2021-08-06 17:05:00|||||||||1
1628269800000|2021-08-06 17:10:00|||||||||66
1628271000000|2021-08-06 17:30:00|||||||||19
1628271300000|2021-08-06 17:35:00|||||||||36
1628271600000|2021-08-06 17:40:00|||||||||169
1628271900000|2021-08-06 17:45:00|||||||||18
1628272200000|2021-08-06 17:50:00|||||||||225
1628272500000|2021-08-06 17:55:00|||||||||41
1628273700000|2021-08-06 18:15:00|||||||||54
1628274000000|2021-08-06 18:20:00|||||||||13
1628274300000|2021-08-06 18:25:00|||||||||20
1628274600000|2021-08-06 18:30:00|||||||||154
1628275200000|2021-08-06 18:40:00|||||||||5
1628275800000|2021-08-06 18:50:00|||||||||30
1628276100000|2021-08-06 18:55:00|||||||||32
1628276400000|2021-08-06 19:00:00|||||||||4
1628277000000|2021-08-06 19:10:00|||||||||19
1628277300000|2021-08-06 19:15:00|||||||||22
1628277600000|2021-08-06 19:20:00|||||||||850
1628277900000|2021-08-06 19:25:00|||||||||129
1628278200000|2021-08-06 19:30:00|||||||||5
1628278800000|2021-08-06 19:40:00|||||||||289
1628279100000|2021-08-06 19:45:00|||||||||225
1628279400000|2021-08-06 19:50:00|||||||||460
1628279700000|2021-08-06 19:55:00|||||||||262
1628488800000|2021-08-09 06:00:00|||||||||120
1628489100000|2021-08-09 06:05:00|||||||||169
1628489400000|2021-08-09 06:10:00|||||||||35
1628489700000|2021-08-09 06:15:00|||||||||179
1628490000000|2021-08-09 06:20:00|||||||||120
1628490300000|2021-08-09 06:25:00|||||||||158
1628490600000|2021-08-09 06:30:00|||||||||187
1628490900000|2021-08-09 06:35:00|||||||||60
1628491200000|2021-08-09 06:40:00|||||||||100
1628491500000|2021-08-09 06:45:00|||||||||15
1628492100000|2021-08-09 06:55:00|||||||||44
1628492400000|2021-08-09 07:00:00|||||||||2067
1628492700000|2021-08-09 07:05:00|||||||||1161
1628493000000|2021-08-09 07:10:00|||||||||798
1628493300000|2021-08-09 07:15:00|||||||||723
1628493600000|2021-08-09 07:20:00|||||||||905
1628493900000|2021-08-09 07:25:00|||||||||1274
1628494200000|2021-08-09 07:30:00|||||||||503
1628494500000|2021-08-09 07:35:00|||||||||271
1628494800000|2021-08-09 07:40:00|||||||||436
1628495100000|2021-08-09 07:45:00|||||||||295
1628495400000|2021-08-09 07:50:00|||||||||688
1628495700000|2021-08-09 07:55:00|||||||||514
1628496000000|2021-08-09 08:00:00|||||||||638
1628496300000|2021-08-09 08:05:00|||||||||1047
1628496600000|2021-08-09 08:10:00|||||||||493
1628496900000|2021-08-09 08:15:00|||||||||379
1628497200000|2021-08-09 08:20:00|||||||||285
1628497500000|2021-08-09 08:25:00|||||||||173
1628497800000|2021-08-09 08:30:00|||||||||205
1628498100000|2021-08-09 08:35:00|||||||||314
1628498400000|2021-08-09 08:40:00|||||||||946
1628498700000|2021-08-09 08:45:00|||||||||953
1628499000000|2021-08-09 08:50:00|||||||||342
1628499300000|2021-08-09 08:55:00|||||||||295
1628499600000|2021-08-09 09:00:00|||||||||117
1628499900000|2021-08-09 09:05:00|||||||||249
1628500200000|2021-08-09 09:10:00|||||||||141
1628500500000|2021-08-09 09:15:00|||||||||595
1628500800000|2021-08-09 09:20:00|||||||||1051
1628501100000|2021-08-09 09:25:00|||||||||1445
1628501400000|2021-08-09 09:30:00|||||||||1179
1628501700000|2021-08-09 09:35:00|||||||||790
1628502000000|2021-08-09 09:40:00|||||||||637
1628502300000|2021-08-09 09:45:00|||||||||431
1628502600000|2021-08-09 09:50:00|||||||||608
1628502900000|2021-08-09 09:55:00|||||||||365
1628503200000|2021-08-09 10:00:00|||||||||635
1628503500000|2021-08-09 10:05:00|||||||||771
1628503800000|2021-08-09 10:10:00|||||||||502
1628504100000|2021-08-09 10:15:00|||||||||363
1628504400000|2021-08-09 10:20:00|||||||||239
1628504700000|2021-08-09 10:25:00|||||||||274
1628505000000|2021-08-09 10:30:00|||||||||895
1628505300000|2021-08-09 10:35:00|||||||||810
1628505600000|2021-08-09 10:40:00|||||||||735
1628505900000|2021-08-09 10:45:00|||||||||1531
1628506200000|2021-08-09 10:50:00|||||||||1202
1628506500000|2021-08-09 10:55:00|||||||||342
1628506800000|2021-08-09 11:00:00|||||||||99
1628507100000|2021-08-09 11:05:00|||||||||165
1628507400000|2021-08-09 11:10:00|||||||||270
1628507700000|2021-08-09 11:15:00|||||||||4016
1628508000000|2021-08-09 11:20:00|||||||||87
1628508300000|2021-08-09 11:25:00|||||||||144
1628508600000|2021-08-09 11:30:00|||||||||233
1628508900000|2021-08-09 11:35:00|||||||||1262
1628509200000|2021-08-09 11:40:00|||||||||174
1628509500000|2021-08-09 11:45:00|||||||||116
1628509800000|2021-08-09 11:50:00|||||||||636
1628510100000|2021-08-09 11:55:00|||||||||133
1628510400000|2021-08-09 12:00:00|||||||||69
1628510700000|2021-08-09 12:05:00|||||||||323
1628511000000|2021-08-09 12:10:00|||||||||31
1628511300000|2021-08-09 12:15:00|||||||||1037
1628511600000|2021-08-09 12:20:00|||||||||863
1628511900000|2021-08-09 12:25:00|||||||||2390
1628512200000|2021-08-09 12:30:00|||||||||290
1628512500000|2021-08-09 12:35:00|||||||||131
1628512800000|2021-08-09 12:40:00|||||||||1156
1628513100000|2021-08-09 12:45:00|||||||||268
1628513400000|2021-08-09 12:50:00|||||||||431
1628513700000|2021-08-09 12:55:00|||||||||267
1628514000000|2021-08-09 13:00:00|||||||||27
1628514300000|2021-08-09 13:05:00|||||||||289
1628514600000|2021-08-09 13:10:00|||||||||227
1628514900000|2021-08-09 13:15:00|||||||||100
1628515200000|2021-08-09 13:20:00|||||||||379
1628515500000|2021-08-09 13:25:00|||||||||185
1628515800000|2021-08-09 13:30:00|||||||||2790
1628516100000|2021-08-09 13:35:00|||||||||1380
1628516400000|2021-08-09 13:40:00|||||||||870
1628516700000|2021-08-09 13:45:00|||||||||1580
1628517000000|2021-08-09 13:50:00|||||||||818
1628517300000|2021-08-09 13:55:00|||||||||1214
1628517600000|2021-08-09 14:00:00|||||||||1432
1628517900000|2021-08-09 14:05:00|||||||||948
1628518200000|2021-08-09 14:10:00|||||||||1395
1628518500000|2021-08-09 14:15:00|||||||||310
1628518800000|2021-08-09 14:20:00|||||||||129
1628519100000|2021-08-09 14:25:00|||||||||701
1628519400000|2021-08-09 14:30:00|||||||||939
1628519700000|2021-08-09 14:35:00|||||||||124
1628520000000|2021-08-09 14:40:00|||||||||347
1628520300000|2021-08-09 14:45:00|||||||||643
1628520600000|2021-08-09 14:50:00|||||||||1253
1628520900000|2021-08-09 14:55:00|||||||||1114
1628521200000|2021-08-09 15:00:00|||||||||576
1628521500000|2021-08-09 15:05:00|||||||||730
1628521800000|2021-08-09 15:10:00|||||||||679
1628522100000|2021-08-09 15:15:00|||||||||813
1628522400000|2021-08-09 15:20:00|||||||||1204
1628522700000|2021-08-09 15:25:00|||||||||990
1628523000000|2021-08-09 15:30:00|||||||||3761
1628523300000|2021-08-09 15:35:00|||||||||1083
1628523600000|2021-08-09 15:40:00|||||||||986
1628523900000|2021-08-09 15:45:00|||||||||221
1628524200000|2021-08-09 15:50:00|||||||||87
1628524500000|2021-08-09 15:55:00|||||||||140
1628524800000|2021-08-09 16:00:00|||||||||1320
1628525100000|2021-08-09 16:05:00|||||||||12
1628525700000|2021-08-09 16:15:00|||||||||42
1628526000000|2021-08-09 16:20:00|||||||||27
1628526300000|2021-08-09 16:25:00|||||||||161
1628526600000|2021-08-09 16:30:00|||||||||5
1628526900000|2021-08-09 16:35:00|||||||||1
1628527200000|2021-08-09 16:40:00|||||||||382
1628527500000|2021-08-09 16:45:00|||||||||87
1628528100000|2021-08-09 16:55:00|||||||||1
1628528400000|2021-08-09 17:00:00|||||||||404
1628528700000|2021-08-09 17:05:00|||||||||3
1628529000000|2021-08-09 17:10:00|||||||||262
1628529600000|2021-08-09 17:20:00|||||||||145
1628530500000|2021-08-09 17:35:00|||||||||6
1628530800000|2021-08-09 17:40:00|||||||||25
1628531700000|2021-08-09 17:55:00|||||||||6
1628532000000|2021-08-09 18:00:00|||||||||100
1628532300000|2021-08-09 18:05:00|||||||||8
1628533500000|2021-08-09 18:25:00|||||||||9
1628534100000|2021-08-09 18:35:00|||||||||5
1628534400000|2021-08-09 18:40:00|||||||||1
1628534700000|2021-08-09 18:45:00|||||||||8
1628535000000|2021-08-09 18:50:00|||||||||10
1628535600000|2021-08-09 19:00:00|||||||||25
1628535900000|2021-08-09 19:05:00|||||||||124
1628536200000|2021-08-09 19:10:00|||||||||135
1628536500000|2021-08-09 19:15:00|||||||||70
1628536800000|2021-08-09 19:20:00|||||||||6
1628537100000|2021-08-09 19:25:00|||||||||48
1628538000000|2021-08-09 19:40:00|||||||||37
1628538300000|2021-08-09 19:45:00|||||||||2
1628538600000|2021-08-09 19:50:00|||||||||1047
1628538900000|2021-08-09 19:55:00|||||||||130
1628575200000|2021-08-10 06:00:00|||||||||1
1628575500000|2021-08-10 06:05:00|||||||||27
1628576100000|2021-08-10 06:15:00|||||||||3
1628576400000|2021-08-10 06:20:00|||||||||1
1628576700000|2021-08-10 06:25:00|||||||||19
1628577000000|2021-08-10 06:30:00|||||||||5
1628577300000|2021-08-10 06:35:00|||||||||4
1628577600000|2021-08-10 06:40:00|||||||||1
1628577900000|2021-08-10 06:45:00|||||||||1
1628578200000|2021-08-10 06:50:00|||||||||51
1628578500000|2021-08-10 06:55:00|||||||||385
1628578800000|2021-08-10 07:00:00|||||||||4381
1628579100000|2021-08-10 07:05:00|||||||||688
1628579400000|2021-08-10 07:10:00|||||||||471
1628579700000|2021-08-10 07:15:00|||||||||797
1628580000000|2021-08-10 07:20:00|||||||||530
1628580300000|2021-08-10 07:25:00|||||||||180
1628580600000|2021-08-10 07:30:00|||||||||284
1628580900000|2021-08-10 07:35:00|||||||||374
1628581200000|2021-08-10 07:40:00|||||||||372
1628581500000|2021-08-10 07:45:00|||||||||244
1628581800000|2021-08-10 07:50:00|||||||||143
1628582100000|2021-08-10 07:55:00|||||||||272
1628582400000|2021-08-10 08:00:00|||||||||178
1628582700000|2021-08-10 08:05:00|||||||||61
1628583000000|2021-08-10 08:10:00|||||||||549
1628583300000|2021-08-10 08:15:00|||||||||130
1628583600000|2021-08-10 08:20:00|||||||||1198
1628583900000|2021-08-10 08:25:00|||||||||604
1628584200000|2021-08-10 08:30:00|||||||||580
1628584500000|2021-08-10 08:35:00|||||||||1471
1628584800000|2021-08-10 08:40:00|||||||||1528
1628585100000|2021-08-10 08:45:00|||||||||997
1628585400000|2021-08-10 08:50:00|||||||||852
1628585700000|2021-08-10 08:55:00|||||||||303
1628586000000|2021-08-10 09:00:00|||||||||1372
1628586300000|2021-08-10 09:05:00|||||||||894
1628586600000|2021-08-10 09:10:00|||||||||146
1628586900000|2021-08-10 09:15:00|||||||||89
1628587200000|2021-08-10 09:20:00|||||||||86
1628587500000|2021-08-10 09:25:00|||||||||146
1628587800000|2021-08-10 09:30:00|||||||||51
1628588100000|2021-08-10 09:35:00|||||||||171
1628588400000|2021-08-10 09:40:00|||||||||73
1628588700000|2021-08-10 09:45:00|||||||||509
1628589000000|2021-08-10 09:50:00|||||||||481
1628589300000|2021-08-10 09:55:00|||||||||1621
1628589600000|2021-08-10 10:00:00|||||||||492
1628589900000|2021-08-10 10:05:00|||||||||275
1628590200000|2021-08-10 10:10:00|||||||||82
1628590500000|2021-08-10 10:15:00|||||||||504
1628590800000|2021-08-10 10:20:00|||||||||735
1628591100000|2021-08-10 10:25:00|||||||||737
1628591400000|2021-08-10 10:30:00|||||||||399
1628591700000|2021-08-10 10:35:00|||||||||826
1628592000000|2021-08-10 10:40:00|||||||||226
1628592300000|2021-08-10 10:45:00|||||||||154
1628592600000|2021-08-10 10:50:00|||||||||818
1628592900000|2021-08-10 10:55:00|||||||||534
1628593200000|2021-08-10 11:00:00|||||||||386
1628593500000|2021-08-10 11:05:00|||||||||418
1628593800000|2021-08-10 11:10:00|||||||||143
1628594100000|2021-08-10 11:15:00|||||||||285
1628594400000|2021-08-10 11:20:00|||||||||1087
1628594700000|2021-08-10 11:25:00|||||||||207
1628595000000|2021-08-10 11:30:00|||||||||107
1628595300000|2021-08-10 11:35:00|||||||||60
1628595600000|2021-08-10 11:40:00|||||||||642
1628595900000|2021-08-10 11:45:00|||||||||161
1628596200000|2021-08-10 11:50:00|||||||||406
1628596500000|2021-08-10 11:55:00|||||||||395
1628596800000|2021-08-10 12:00:00|||||||||758
1628597100000|2021-08-10 12:05:00|||||||||110
1628597400000|2021-08-10 12:10:00|||||||||238
1628597700000|2021-08-10 12:15:00|||||||||1451
1628598000000|2021-08-10 12:20:00|||||||||390
1628598300000|2021-08-10 12:25:00|||||||||348
1628598600000|2021-08-10 12:30:00|||||||||308
1628598900000|2021-08-10 12:35:00|||||||||100
1628599200000|2021-08-10 12:40:00|||||||||810
1628599500000|2021-08-10 12:45:00|||||||||220
1628599800000|2021-08-10 12:50:00|||||||||321
1628600100000|2021-08-10 12:55:00|||||||||71
1628600400000|2021-08-10 13:00:00|||||||||125
1628600700000|2021-08-10 13:05:00|||||||||192
1628601000000|2021-08-10 13:10:00|||||||||591
1628601300000|2021-08-10 13:15:00|||||||||488
1628601600000|2021-08-10 13:20:00|||||||||339
1628601900000|2021-08-10 13:25:00|||||||||1697
1628602200000|2021-08-10 13:30:00|||||||||3751
1628602500000|2021-08-10 13:35:00|||||||||1424
1628602800000|2021-08-10 13:40:00|||||||||942
1628603100000|2021-08-10 13:45:00|||||||||363
1628603400000|2021-08-10 13:50:00|||||||||195
1628603700000|2021-08-10 13:55:00|||||||||320
1628604000000|2021-08-10 14:00:00|||||||||1280
1628604300000|2021-08-10 14:05:00|||||||||2301
1628604600000|2021-08-10 14:10:00|||||||||1834
1628604900000|2021-08-10 14:15:00|||||||||1946
1628605200000|2021-08-10 14:20:00|||||||||714
1628605500000|2021-08-10 14:25:00|||||||||543
1628605800000|2021-08-10 14:30:00|||||||||1195
1628606100000|2021-08-10 14:35:00|||||||||1135
1628606400000|2021-08-10 14:40:00|||||||||2039
1628606700000|2021-08-10 14:45:00|||||||||389
1628607000000|2021-08-10 14:50:00|||||||||1526
1628607300000|2021-08-10 14:55:00|||||||||382
1628607600000|2021-08-10 15:00:00|||||||||1042
1628607900000|2021-08-10 15:05:00|||||||||920
1628608200000|2021-08-10 15:10:00|||||||||592
1628608500000|2021-08-10 15:15:00|||||||||158
1628608800000|2021-08-10 15:20:00|||||||||684
1628609100000|2021-08-10 15:25:00|||||||||3490
1628609400000|2021-08-10 15:30:00|||||||||1196
1628609700000|2021-08-10 15:35:00|||||||||1486
1628610000000|2021-08-10 15:40:00|||||||||1176
1628610300000|2021-08-10 15:45:00|||||||||382
1628610600000|2021-08-10 15:50:00|||||||||2342
1628610900000|2021-08-10 15:55:00|||||||||204
1628611200000|2021-08-10 16:00:00|||||||||52
1628611500000|2021-08-10 16:05:00|||||||||14
1628611800000|2021-08-10 16:10:00|||||||||277
1628612100000|2021-08-10 16:15:00|||||||||94
1628612700000|2021-08-10 16:25:00|||||||||434
1628613000000|2021-08-10 16:30:00|||||||||1062
1628613300000|2021-08-10 16:35:00|||||||||196
1628613600000|2021-08-10 16:40:00|||||||||9
1628613900000|2021-08-10 16:45:00|||||||||36
1628614500000|2021-08-10 16:55:00|||||||||10
1628615400000|2021-08-10 17:10:00|||||||||11
1628615700000|2021-08-10 17:15:00|||||||||82
1628616300000|2021-08-10 17:25:00|||||||||682
1628616600000|2021-08-10 17:30:00|||||||||78
1628616900000|2021-08-10 17:35:00|||||||||15
1628617200000|2021-08-10 17:40:00|||||||||45
1628617500000|2021-08-10 17:45:00|||||||||91
1628618100000|2021-08-10 17:55:00|||||||||8
1628618400000|2021-08-10 18:00:00|||||||||8
1628618700000|2021-08-10 18:05:00|||||||||8
1628619000000|2021-08-10 18:10:00|||||||||16
1628619600000|2021-08-10 18:20:00|||||||||8
1628622000000|2021-08-10 19:00:00|||||||||1
1628622600000|2021-08-10 19:10:00|||||||||58
1628623200000|2021-08-10 19:20:00|||||||||5
1628623800000|2021-08-10 19:30:00|||||||||10
1628624700000|2021-08-10 19:45:00|||||||||4
1628625000000|2021-08-10 19:50:00|||||||||189
1628625300000|2021-08-10 19:55:00|||||||||539
1628641200000|2021-08-11 00:20:00|||||||||70
1628661600000|2021-08-11 06:00:00|||||||||3
1628661900000|2021-08-11 06:05:00|||||||||26
1628662500000|2021-08-11 06:15:00|||||||||13
1628663100000|2021-08-11 06:25:00|||||||||9
1628663400000|2021-08-11 06:30:00|||||||||209
1628663700000|2021-08-11 06:35:00|||||||||1
1628664000000|2021-08-11 06:40:00|||||||||88
1628664300000|2021-08-11 06:45:00|||||||||414
1628664600000|2021-08-11 06:50:00|||||||||173
1628664900000|2021-08-11 06:55:00|||||||||280
1628665200000|2021-08-11 07:00:00|||||||||3027
1628665500000|2021-08-11 07:05:00|||||||||1394
1628665800000|2021-08-11 07:10:00|||||||||3207
1628666100000|2021-08-11 07:15:00|||||||||3340
1628666400000|2021-08-11 07:20:00|||||||||2242
1628666700000|2021-08-11 07:25:00|||||||||3220
1628667000000|2021-08-11 07:30:00|||||||||575
1628667300000|2021-08-11 07:35:00|||||||||1198
1628667600000|2021-08-11 07:40:00|||||||||584
1628667900000|2021-08-11 07:45:00|||||||||767
1628668200000|2021-08-11 07:50:00|||||||||634
1628668500000|2021-08-11 07:55:00|||||||||3242
1628668800000|2021-08-11 08:00:00|||||||||623
1628669100000|2021-08-11 08:05:00|||||||||775
1628669400000|2021-08-11 08:10:00|||||||||311
1628669700000|2021-08-11 08:15:00|||||||||1646
1628670000000|2021-08-11 08:20:00|||||||||2055
1628670300000|2021-08-11 08:25:00|||||||||461
1628670600000|2021-08-11 08:30:00|||||||||492
1628670900000|2021-08-11 08:35:00|||||||||356
1628671200000|2021-08-11 08:40:00|||||||||807
1628671500000|2021-08-11 08:45:00|||||||||563
1628671800000|2021-08-11 08:50:00|||||||||1141
1628672100000|2021-08-11 08:55:00|||||||||1110
1628672400000|2021-08-11 09:00:00|||||||||749
1628672700000|2021-08-11 09:05:00|||||||||144
1628673000000|2021-08-11 09:10:00|||||||||256
1628673300000|2021-08-11 09:15:00|||||||||656
1628673600000|2021-08-11 09:20:00|||||||||186
1628673900000|2021-08-11 09:25:00|||||||||227
1628674200000|2021-08-11 09:30:00|||||||||319
1628674500000|2021-08-11 09:35:00|||||||||654
1628674800000|2021-08-11 09:40:00|||||||||842
1628675100000|2021-08-11 09:45:00|||||||||283
1628675400000|2021-08-11 09:50:00|||||||||20
1628675700000|2021-08-11 09:55:00|||||||||146
1628676000000|2021-08-11 10:00:00|||||||||72
1628676300000|2021-08-11 10:05:00|||||||||1355
1628676600000|2021-08-11 10:10:00|||||||||483
1628676900000|2021-08-11 10:15:00|||||||||363
1628677200000|2021-08-11 10:20:00|||||||||393
1628677500000|2021-08-11 10:25:00|||||||||910
1628677800000|2021-08-11 10:30:00|||||||||161
1628678100000|2021-08-11 10:35:00|||||||||345
1628678400000|2021-08-11 10:40:00|||||||||190
1628678700000|2021-08-11 10:45:00|||||||||463
1628679000000|2021-08-11 10:50:00|||||||||810
1628679300000|2021-08-11 10:55:00|||||||||507
1628679600000|2021-08-11 11:00:00|||||||||2363
1628679900000|2021-08-11 11:05:00|||||||||105
1628680200000|2021-08-11 11:10:00|||||||||2089
1628680500000|2021-08-11 11:15:00|||||||||4132
1628680800000|2021-08-11 11:20:00|||||||||1198
1628681100000|2021-08-11 11:25:00|||||||||1252
1628681400000|2021-08-11 11:30:00|||||||||1281
1628681700000|2021-08-11 11:35:00|||||||||325
1628682000000|2021-08-11 11:40:00|||||||||36
1628682300000|2021-08-11 11:45:00|||||||||335
1628682600000|2021-08-11 11:50:00|||||||||205
1628682900000|2021-08-11 11:55:00|||||||||43
1628683200000|2021-08-11 12:00:00|||||||||106
1628683500000|2021-08-11 12:05:00|||||||||738
1628683800000|2021-08-11 12:10:00|||||||||70
1628684100000|2021-08-11 12:15:00|||||||||46
1628684400000|2021-08-11 12:20:00|||||||||794
1628684700000|2021-08-11 12:25:00|||||||||2568
1628685000000|2021-08-11 12:30:00|||||||||8478
1628685300000|2021-08-11 12:35:00|||||||||5172
1628685600000|2021-08-11 12:40:00|||||||||1143
1628685900000|2021-08-11 12:45:00|||||||||3621
1628686200000|2021-08-11 12:50:00|||||||||1883
1628686500000|2021-08-11 12:55:00|||||||||1712
1628686800000|2021-08-11 13:00:00|||||||||1143
1628687100000|2021-08-11 13:05:00|||||||||3513
1628687400000|2021-08-11 13:10:00|||||||||1083
1628687700000|2021-08-11 13:15:00|||||||||1449
1628688000000|2021-08-11 13:20:00|||||||||1017
1628688300000|2021-08-11 13:25:00|||||||||549
1628688600000|2021-08-11 13:30:00|||||||||2187
1628688900000|2021-08-11 13:35:00|||||||||2235
1628689200000|2021-08-11 13:40:00|||||||||1310
1628689500000|2021-08-11 13:45:00|||||||||4370
1628689800000|2021-08-11 13:50:00|||||||||1151
1628690100000|2021-08-11 13:55:00|||||||||685
1628690400000|2021-08-11 14:00:00|||||||||2016
1628690700000|2021-08-11 14:05:00|||||||||2320
1628691000000|2021-08-11 14:10:00|||||||||951
1628691300000|2021-08-11 14:15:00|||||||||478
1628691600000|2021-08-11 14:20:00|||||||||968
1628691900000|2021-08-11 14:25:00|||||||||7159
1628692200000|2021-08-11 14:30:00|||||||||102
1628692500000|2021-08-11 14:35:00|||||||||225
1628692800000|2021-08-11 14:40:00|||||||||612
1628693100000|2021-08-11 14:45:00|||||||||579
1628693400000|2021-08-11 14:50:00|||||||||1350
1628693700000|2021-08-11 14:55:00|||||||||1397
1628694000000|2021-08-11 15:00:00|||||||||803
1628694300000|2021-08-11 15:05:00|||||||||1061
1628694600000|2021-08-11 15:10:00|||||||||740
1628694900000|2021-08-11 15:15:00|||||||||2259
1628695200000|2021-08-11 15:20:00|||||||||2381
1628695500000|2021-08-11 15:25:00|||||||||6989
1628695800000|2021-08-11 15:30:00|||||||||5728
1628696100000|2021-08-11 15:35:00|||||||||2653
1628696400000|2021-08-11 15:40:00|||||||||1741
1628696700000|2021-08-11 15:45:00|||||||||187
1628697000000|2021-08-11 15:50:00|||||||||2442
1628697300000|2021-08-11 15:55:00|||||||||23
1628697600000|2021-08-11 16:00:00|||||||||183
1628697900000|2021-08-11 16:05:00|||||||||46
1628698200000|2021-08-11 16:10:00|||||||||266
1628698500000|2021-08-11 16:15:00|||||||||507
1628699100000|2021-08-11 16:25:00|||||||||565
1628699400000|2021-08-11 16:30:00|||||||||54
1628699700000|2021-08-11 16:35:00|||||||||60
1628700000000|2021-08-11 16:40:00|||||||||46
1628700300000|2021-08-11 16:45:00|||||||||262
1628700600000|2021-08-11 16:50:00|||||||||532
1628700900000|2021-08-11 16:55:00|||||||||30
1628701200000|2021-08-11 17:00:00|||||||||1572
1628701800000|2021-08-11 17:10:00|||||||||8
1628702100000|2021-08-11 17:15:00|||||||||61
1628703300000|2021-08-11 17:35:00|||||||||75
1628703600000|2021-08-11 17:40:00|||||||||475
1628703900000|2021-08-11 17:45:00|||||||||29
1628704200000|2021-08-11 17:50:00|||||||||44
1628704500000|2021-08-11 17:55:00|||||||||51
1628705400000|2021-08-11 18:10:00|||||||||68
1628706300000|2021-08-11 18:25:00|||||||||197
1628706600000|2021-08-11 18:30:00|||||||||2
1628707200000|2021-08-11 18:40:00|||||||||197
1628708100000|2021-08-11 18:55:00|||||||||176
1628708400000|2021-08-11 19:00:00|||||||||40
1628708700000|2021-08-11 19:05:00|||||||||15
1628709300000|2021-08-11 19:15:00|||||||||101
1628709600000|2021-08-11 19:20:00|||||||||78
1628709900000|2021-08-11 19:25:00|||||||||61
1628710200000|2021-08-11 19:30:00|||||||||142
1628710500000|2021-08-11 19:35:00|||||||||143
1628711100000|2021-08-11 19:45:00|||||||||188
1628711400000|2021-08-11 19:50:00|||||||||379
1628711700000|2021-08-11 19:55:00|||||||||399
1628740500000|2021-08-12 03:55:00|||||||||2
1628748000000|2021-08-12 06:00:00|||||||||64
1628748300000|2021-08-12 06:05:00|||||||||77
1628748900000|2021-08-12 06:15:00|||||||||177
1628749500000|2021-08-12 06:25:00|||||||||17
1628749800000|2021-08-12 06:30:00|||||||||27
1628750100000|2021-08-12 06:35:00|||||||||45
1628750400000|2021-08-12 06:40:00|||||||||151
1628750700000|2021-08-12 06:45:00|||||||||36
1628751000000|2021-08-12 06:50:00|||||||||28
1628751300000|2021-08-12 06:55:00|||||||||280
1628751600000|2021-08-12 07:00:00|||||||||2391
1628751900000|2021-08-12 07:05:00|||||||||819
1628752200000|2021-08-12 07:10:00|||||||||606
1628752500000|2021-08-12 07:15:00|||||||||826
1628752800000|2021-08-12 07:20:00|||||||||454
1628753100000|2021-08-12 07:25:00|||||||||213
1628753400000|2021-08-12 07:30:00|||||||||841
1628753700000|2021-08-12 07:35:00|||||||||1449
1628754000000|2021-08-12 07:40:00|||||||||699
1628754300000|2021-08-12 07:45:00|||||||||303
1628754600000|2021-08-12 07:50:00|||||||||286
1628754900000|2021-08-12 07:55:00|||||||||800
1628755200000|2021-08-12 08:00:00|||||||||118
1628755500000|2021-08-12 08:05:00|||||||||77
1628755800000|2021-08-12 08:10:00|||||||||962
1628756100000|2021-08-12 08:15:00|||||||||803
1628756400000|2021-08-12 08:20:00|||||||||3022
1628756700000|2021-08-12 08:25:00|||||||||250
1628757000000|2021-08-12 08:30:00|||||||||490
1628757300000|2021-08-12 08:35:00|||||||||761
1628757600000|2021-08-12 08:40:00|||||||||551
1628757900000|2021-08-12 08:45:00|||||||||190
1628758200000|2021-08-12 08:50:00|||||||||441
1628758500000|2021-08-12 08:55:00|||||||||663
1628758800000|2021-08-12 09:00:00|||||||||670
1628759100000|2021-08-12 09:05:00|||||||||137
1628759400000|2021-08-12 09:10:00|||||||||472
1628759700000|2021-08-12 09:15:00|||||||||519
1628760000000|2021-08-12 09:20:00|||||||||546
1628760300000|2021-08-12 09:25:00|||||||||437
1628760600000|2021-08-12 09:30:00|||||||||425
1628760900000|2021-08-12 09:35:00|||||||||536
1628761200000|2021-08-12 09:40:00|||||||||342
1628761500000|2021-08-12 09:45:00|||||||||781
1628761800000|2021-08-12 09:50:00|||||||||597
1628762100000|2021-08-12 09:55:00|||||||||341
1628762400000|2021-08-12 10:00:00|||||||||697
1628762700000|2021-08-12 10:05:00|||||||||957
1628763000000|2021-08-12 10:10:00|||||||||79
1628763300000|2021-08-12 10:15:00|||||||||299
1628763600000|2021-08-12 10:20:00|||||||||98
1628763900000|2021-08-12 10:25:00|||||||||142
1628764200000|2021-08-12 10:30:00|||||||||81
1628764500000|2021-08-12 10:35:00|||||||||249
1628764800000|2021-08-12 10:40:00|||||||||687
1628765100000|2021-08-12 10:45:00|||||||||41
1628765400000|2021-08-12 10:50:00|||||||||59
1628765700000|2021-08-12 10:55:00|||||||||368
1628766000000|2021-08-12 11:00:00|||||||||305
1628766300000|2021-08-12 11:05:00|||||||||366
1628766600000|2021-08-12 11:10:00|||||||||1
1628766900000|2021-08-12 11:15:00|||||||||498
1628767200000|2021-08-12 11:20:00|||||||||117
1628767500000|2021-08-12 11:25:00|||||||||28
1628767800000|2021-08-12 11:30:00|||||||||89
1628768100000|2021-08-12 11:35:00|||||||||60
1628768400000|2021-08-12 11:40:00|||||||||52
1628768700000|2021-08-12 11:45:00|||||||||105
1628769000000|2021-08-12 11:50:00|||||||||2438
1628769300000|2021-08-12 11:55:00|||||||||142
1628769600000|2021-08-12 12:00:00|||||||||437
1628769900000|2021-08-12 12:05:00|||||||||209
1628770200000|2021-08-12 12:10:00|||||||||176
1628770500000|2021-08-12 12:15:00|||||||||475
1628770800000|2021-08-12 12:20:00|||||||||224
1628771100000|2021-08-12 12:25:00|||||||||222
1628771400000|2021-08-12 12:30:00|||||||||1600
1628771700000|2021-08-12 12:35:00|||||||||87
1628772000000|2021-08-12 12:40:00|||||||||178
1628772300000|2021-08-12 12:45:00|||||||||999
1628772600000|2021-08-12 12:50:00|||||||||1293
1628772900000|2021-08-12 12:55:00|||||||||312
1628773200000|2021-08-12 13:00:00|||||||||254
1628773500000|2021-08-12 13:05:00|||||||||149
1628773800000|2021-08-12 13:10:00|||||||||68
1628774100000|2021-08-12 13:15:00|||||||||191
1628774400000|2021-08-12 13:20:00|||||||||370
1628774700000|2021-08-12 13:25:00|||||||||239
1628775000000|2021-08-12 13:30:00|||||||||1574
1628775300000|2021-08-12 13:35:00|||||||||560
1628775600000|2021-08-12 13:40:00|||||||||672
1628775900000|2021-08-12 13:45:00|||||||||761
1628776200000|2021-08-12 13:50:00|||||||||310
1628776500000|2021-08-12 13:55:00|||||||||1661
1628776800000|2021-08-12 14:00:00|||||||||1950
1628777100000|2021-08-12 14:05:00|||||||||672
1628777400000|2021-08-12 14:10:00|||||||||329
1628777700000|2021-08-12 14:15:00|||||||||1390
1628778000000|2021-08-12 14:20:00|||||||||227
1628778300000|2021-08-12 14:25:00|||||||||2153
1628778600000|2021-08-12 14:30:00|||||||||1353
1628778900000|2021-08-12 14:35:00|||||||||411
1628779200000|2021-08-12 14:40:00|||||||||6414
1628779500000|2021-08-12 14:45:00|||||||||7646
1628779800000|2021-08-12 14:50:00|||||||||208
1628780100000|2021-08-12 14:55:00|||||||||3597
1628780400000|2021-08-12 15:00:00|||||||||2443
1628780700000|2021-08-12 15:05:00|||||||||982
1628781000000|2021-08-12 15:10:00|||||||||504
1628781300000|2021-08-12 15:15:00|||||||||527
1628781600000|2021-08-12 15:20:00|||||||||1543
1628781900000|2021-08-12 15:25:00|||||||||3516
1628782200000|2021-08-12 15:30:00|||||||||1814
1628782500000|2021-08-12 15:35:00|||||||||1044
1628782800000|2021-08-12 15:40:00|||||||||170
1628783100000|2021-08-12 15:45:00|||||||||5
1628783700000|2021-08-12 15:55:00|||||||||314
1628784000000|2021-08-12 16:00:00|||||||||565
1628784300000|2021-08-12 16:05:00|||||||||675
1628784600000|2021-08-12 16:10:00|||||||||309
1628784900000|2021-08-12 16:15:00|||||||||47
1628785500000|2021-08-12 16:25:00|||||||||1097
1628786100000|2021-08-12 16:35:00|||||||||3
1628786700000|2021-08-12 16:45:00|||||||||450
1628787000000|2021-08-12 16:50:00|||||||||180
1628787300000|2021-08-12 16:55:00|||||||||85
1628787600000|2021-08-12 17:00:00|||||||||277
1628787900000|2021-08-12 17:05:00|||||||||54
1628788200000|2021-08-12 17:10:00|||||||||5
1628788800000|2021-08-12 17:20:00|||||||||16
1628789100000|2021-08-12 17:25:00|||||||||61
1628789400000|2021-08-12 17:30:00|||||||||115
1628790000000|2021-08-12 17:40:00|||||||||1
1628790600000|2021-08-12 17:50:00|||||||||1
1628791200000|2021-08-12 18:00:00|||||||||261
1628791500000|2021-08-12 18:05:00|||||||||4
1628792700000|2021-08-12 18:25:00|||||||||56
1628793600000|2021-08-12 18:40:00|||||||||26
1628793900000|2021-08-12 18:45:00|||||||||280
1628794200000|2021-08-12 18:50:00|||||||||42
1628794500000|2021-08-12 18:55:00|||||||||20
1628795100000|2021-08-12 19:05:00|||||||||72
1628795700000|2021-08-12 19:15:00|||||||||51
1628796600000|2021-08-12 19:30:00|||||||||54
1628796900000|2021-08-12 19:35:00|||||||||52
1628797500000|2021-08-12 19:45:00|||||||||126
1628797800000|2021-08-12 19:50:00|||||||||650
1628798100000|2021-08-12 19:55:00|||||||||640
1628834700000|2021-08-13 06:05:00|||||||||70
1628835000000|2021-08-13 06:10:00|||||||||19
1628835300000|2021-08-13 06:15:00|||||||||1
1628835600000|2021-08-13 06:20:00|||||||||2
1628836800000|2021-08-13 06:40:00|||||||||9
1628837100000|2021-08-13 06:45:00|||||||||4
1628837700000|2021-08-13 06:55:00|||||||||80
1628838000000|2021-08-13 07:00:00|||||||||1854
1628838300000|2021-08-13 07:05:00|||||||||629
1628838600000|2021-08-13 07:10:00|||||||||877
1628838900000|2021-08-13 07:15:00|||||||||975
1628839200000|2021-08-13 07:20:00|||||||||981
1628839500000|2021-08-13 07:25:00|||||||||192
1628839800000|2021-08-13 07:30:00|||||||||255
1628840100000|2021-08-13 07:35:00|||||||||277
1628840400000|2021-08-13 07:40:00|||||||||261
1628840700000|2021-08-13 07:45:00|||||||||342
1628841000000|2021-08-13 07:50:00|||||||||368
1628841300000|2021-08-13 07:55:00|||||||||987
1628841600000|2021-08-13 08:00:00|||||||||149
1628841900000|2021-08-13 08:05:00|||||||||409
1628842200000|2021-08-13 08:10:00|||||||||103
1628842500000|2021-08-13 08:15:00|||||||||130
1628842800000|2021-08-13 08:20:00|||||||||2650
1628843100000|2021-08-13 08:25:00|||||||||26
1628843400000|2021-08-13 08:30:00|||||||||144
1628843700000|2021-08-13 08:35:00|||||||||809
1628844000000|2021-08-13 08:40:00|||||||||6979
1628844300000|2021-08-13 08:45:00|||||||||1478
1628844600000|2021-08-13 08:50:00|||||||||226
1628844900000|2021-08-13 08:55:00|||||||||54
1628845200000|2021-08-13 09:00:00|||||||||211
1628845500000|2021-08-13 09:05:00|||||||||224
1628845800000|2021-08-13 09:10:00|||||||||86
1628846100000|2021-08-13 09:15:00|||||||||57
1628846400000|2021-08-13 09:20:00|||||||||318
1628846700000|2021-08-13 09:25:00|||||||||67
1628847000000|2021-08-13 09:30:00|||||||||1075
1628847300000|2021-08-13 09:35:00|||||||||1575
1628847600000|2021-08-13 09:40:00|||||||||133
1628847900000|2021-08-13 09:45:00|||||||||162
1628848200000|2021-08-13 09:50:00|||||||||164
1628848500000|2021-08-13 09:55:00|||||||||299
1628848800000|2021-08-13 10:00:00|||||||||299
1628849100000|2021-08-13 10:05:00|||||||||135
1628849400000|2021-08-13 10:10:00|||||||||103
1628849700000|2021-08-13 10:15:00|||||||||43
1628850000000|2021-08-13 10:20:00|||||||||51
1628850300000|2021-08-13 10:25:00|||||||||759
1628850600000|2021-08-13 10:30:00|||||||||162
1628850900000|2021-08-13 10:35:00|||||||||236
1628851200000|2021-08-13 10:40:00|||||||||547
1628851500000|2021-08-13 10:45:00|||||||||235
1628851800000|2021-08-13 10:50:00|||||||||304
1628852100000|2021-08-13 10:55:00|||||||||56
1628852400000|2021-08-13 11:00:00|||||||||313
1628852700000|2021-08-13 11:05:00|||||||||170
1628853000000|2021-08-13 11:10:00|||||||||162
1628853300000|2021-08-13 11:15:00|||||||||531
1628853600000|2021-08-13 11:20:00|||||||||511
1628853900000|2021-08-13 11:25:00|||||||||397
1628854200000|2021-08-13 11:30:00|||||||||1457
1628854500000|2021-08-13 11:35:00|||||||||58
1628854800000|2021-08-13 11:40:00|||||||||7
1628855100000|2021-08-13 11:45:00|||||||||261
1628855400000|2021-08-13 11:50:00|||||||||62
1628855700000|2021-08-13 11:55:00|||||||||275
1628856000000|2021-08-13 12:00:00|||||||||686
1628856300000|2021-08-13 12:05:00|||||||||165
1628856600000|2021-08-13 12:10:00|||||||||800
1628856900000|2021-08-13 12:15:00|||||||||1246
1628857200000|2021-08-13 12:20:00|||||||||447
1628857500000|2021-08-13 12:25:00|||||||||190
1628857800000|2021-08-13 12:30:00|||||||||50
1628858100000|2021-08-13 12:35:00|||||||||133
1628858400000|2021-08-13 12:40:00|||||||||2960
1628858700000|2021-08-13 12:45:00|||||||||205
1628859000000|2021-08-13 12:50:00|||||||||299
1628859300000|2021-08-13 12:55:00|||||||||606
1628859600000|2021-08-13 13:00:00|||||||||405
1628859900000|2021-08-13 13:05:00|||||||||205
1628860200000|2021-08-13 13:10:00|||||||||316
1628860500000|2021-08-13 13:15:00|||||||||244
1628860800000|2021-08-13 13:20:00|||||||||836
1628861100000|2021-08-13 13:25:00|||||||||354
1628861400000|2021-08-13 13:30:00|||||||||1404
1628861700000|2021-08-13 13:35:00|||||||||211
1628862000000|2021-08-13 13:40:00|||||||||328
1628862300000|2021-08-13 13:45:00|||||||||405
1628862600000|2021-08-13 13:50:00|||||||||2615
1628862900000|2021-08-13 13:55:00|||||||||276
1628863200000|2021-08-13 14:00:00|||||||||1681
1628863500000|2021-08-13 14:05:00|||||||||1565
1628863800000|2021-08-13 14:10:00|||||||||762
1628864100000|2021-08-13 14:15:00|||||||||2062
1628864400000|2021-08-13 14:20:00|||||||||1373
1628864700000|2021-08-13 14:25:00|||||||||1510
1628865000000|2021-08-13 14:30:00|||||||||585
1628865300000|2021-08-13 14:35:00|||||||||409
1628865600000|2021-08-13 14:40:00|||||||||9261
1628865900000|2021-08-13 14:45:00|||||||||1531
1628866200000|2021-08-13 14:50:00|||||||||419
1628866500000|2021-08-13 14:55:00|||||||||1109
1628866800000|2021-08-13 15:00:00|||||||||469
1628867100000|2021-08-13 15:05:00|||||||||1522
1628867400000|2021-08-13 15:10:00|||||||||1097
1628867700000|2021-08-13 15:15:00|||||||||10426
1628868000000|2021-08-13 15:20:00|||||||||2766
1628868300000|2021-08-13 15:25:00|||||||||3185
1628868600000|2021-08-13 15:30:00|||||||||2360
1628868900000|2021-08-13 15:35:00|||||||||899
1628869200000|2021-08-13 15:40:00|||||||||565
1628869500000|2021-08-13 15:45:00|||||||||20
1628869800000|2021-08-13 15:50:00|||||||||66
1628870100000|2021-08-13 15:55:00|||||||||379
1628870400000|2021-08-13 16:00:00|||||||||194
1628870700000|2021-08-13 16:05:00|||||||||667
1628871000000|2021-08-13 16:10:00|||||||||457
1628871300000|2021-08-13 16:15:00|||||||||5
1628871600000|2021-08-13 16:20:00|||||||||8
1628871900000|2021-08-13 16:25:00|||||||||80
1628872200000|2021-08-13 16:30:00|||||||||43
1628872500000|2021-08-13 16:35:00|||||||||128
1628872800000|2021-08-13 16:40:00|||||||||115
1628873100000|2021-08-13 16:45:00|||||||||387
1628873400000|2021-08-13 16:50:00|||||||||448
1628873700000|2021-08-13 16:55:00|||||||||32
1628874000000|2021-08-13 17:00:00|||||||||3
1628874300000|2021-08-13 17:05:00|||||||||376
1628874600000|2021-08-13 17:10:00|||||||||458
1628874900000|2021-08-13 17:15:00|||||||||191
1628875200000|2021-08-13 17:20:00|||||||||51
1628875500000|2021-08-13 17:25:00|||||||||16
1628876100000|2021-08-13 17:35:00|||||||||7
1628876400000|2021-08-13 17:40:00|||||||||99
1628876700000|2021-08-13 17:45:00|||||||||56
1628877000000|2021-08-13 17:50:00|||||||||1
1628877300000|2021-08-13 17:55:00|||||||||15
1628877600000|2021-08-13 18:00:00|||||||||63
1628878500000|2021-08-13 18:15:00|||||||||1
1628880000000|2021-08-13 18:40:00|||||||||62
1628880300000|2021-08-13 18:45:00|||||||||21
1628880600000|2021-08-13 18:50:00|||||||||92
1628881200000|2021-08-13 19:00:00|||||||||4
1628881500000|2021-08-13 19:05:00|||||||||21
1628881800000|2021-08-13 19:10:00|||||||||269
1628882100000|2021-08-13 19:15:00|||||||||89
1628882700000|2021-08-13 19:25:00|||||||||1
1628883000000|2021-08-13 19:30:00|||||||||1
1628883600000|2021-08-13 19:40:00|||||||||113
1628883900000|2021-08-13 19:45:00|||||||||118
1628884200000|2021-08-13 19:50:00|||||||||793
1628884500000|2021-08-13 19:55:00|||||||||216
1629093900000|2021-08-16 06:05:00|||||||||28
1629094200000|2021-08-16 06:10:00|||||||||368
1629094500000|2021-08-16 06:15:00|||||||||55
1629094800000|2021-08-16 06:20:00|||||||||21
1629095100000|2021-08-16 06:25:00|||||||||10
1629095700000|2021-08-16 06:35:00|||||||||2
1629096900000|2021-08-16 06:55:00|||||||||476
1629097200000|2021-08-16 07:00:00|||||||||2584
1629097500000|2021-08-16 07:05:00|||||||||935
1629097800000|2021-08-16 07:10:00|||||||||812
1629098100000|2021-08-16 07:15:00|||||||||1779
1629098400000|2021-08-16 07:20:00|||||||||1749
1629098700000|2021-08-16 07:25:00|||||||||652
1629099000000|2021-08-16 07:30:00|||||||||488
1629099300000|2021-08-16 07:35:00|||||||||191
1629099600000|2021-08-16 07:40:00|||||||||668
1629099900000|2021-08-16 07:45:00|||||||||1236
1629100200000|2021-08-16 07:50:00|||||||||702
1629100500000|2021-08-16 07:55:00|||||||||1797
1629100800000|2021-08-16 08:00:00|||||||||1072
1629101100000|2021-08-16 08:05:00|||||||||383
1629101400000|2021-08-16 08:10:00|||||||||816
1629101700000|2021-08-16 08:15:00|||||||||1732
1629102000000|2021-08-16 08:20:00|||||||||2060
1629102300000|2021-08-16 08:25:00|||||||||3281
1629102600000|2021-08-16 08:30:00|||||||||304
1629102900000|2021-08-16 08:35:00|||||||||1509
1629103200000|2021-08-16 08:40:00|||||||||1005
1629103500000|2021-08-16 08:45:00|||||||||3192
1629103800000|2021-08-16 08:50:00|||||||||1026
1629104100000|2021-08-16 08:55:00|||||||||201
1629104400000|2021-08-16 09:00:00|||||||||196
1629104700000|2021-08-16 09:05:00|||||||||479
1629105000000|2021-08-16 09:10:00|||||||||352
1629105300000|2021-08-16 09:15:00|||||||||203
1629105600000|2021-08-16 09:20:00|||||||||98
1629105900000|2021-08-16 09:25:00|||||||||248
1629106200000|2021-08-16 09:30:00|||||||||547
1629106500000|2021-08-16 09:35:00|||||||||1392
1629106800000|2021-08-16 09:40:00|||||||||328
1629107100000|2021-08-16 09:45:00|||||||||207
1629107400000|2021-08-16 09:50:00|||||||||54
1629107700000|2021-08-16 09:55:00|||||||||297
1629108000000|2021-08-16 10:00:00|||||||||88
1629108300000|2021-08-16 10:05:00|||||||||265
1629108600000|2021-08-16 10:10:00|||||||||330
1629108900000|2021-08-16 10:15:00|||||||||512
1629109200000|2021-08-16 10:20:00|||||||||484
1629109500000|2021-08-16 10:25:00|||||||||148
1629109800000|2021-08-16 10:30:00|||||||||1050
1629110100000|2021-08-16 10:35:00|||||||||202
1629110400000|2021-08-16 10:40:00|||||||||280
1629110700000|2021-08-16 10:45:00|||||||||227
1629111000000|2021-08-16 10:50:00|||||||||247
1629111300000|2021-08-16 10:55:00|||||||||221
1629111600000|2021-08-16 11:00:00|||||||||668
1629111900000|2021-08-16 11:05:00|||||||||129
1629112200000|2021-08-16 11:10:00|||||||||121
1629112500000|2021-08-16 11:15:00|||||||||414
1629112800000|2021-08-16 11:20:00|||||||||113
1629113100000|2021-08-16 11:25:00|||||||||232
1629113400000|2021-08-16 11:30:00|||||||||476
1629113700000|2021-08-16 11:35:00|||||||||112
1629114000000|2021-08-16 11:40:00|||||||||95
1629114300000|2021-08-16 11:45:00|||||||||92
1629114600000|2021-08-16 11:50:00|||||||||48
1629114900000|2021-08-16 11:55:00|||||||||1578
1629115200000|2021-08-16 12:00:00|||||||||1601
1629115500000|2021-08-16 12:05:00|||||||||161
1629115800000|2021-08-16 12:10:00|||||||||117
1629116100000|2021-08-16 12:15:00|||||||||131
1629116400000|2021-08-16 12:20:00|||||||||475
1629116700000|2021-08-16 12:25:00|||||||||361
1629117000000|2021-08-16 12:30:00|||||||||217
1629117300000|2021-08-16 12:35:00|||||||||164
1629117600000|2021-08-16 12:40:00|||||||||118
1629117900000|2021-08-16 12:45:00|||||||||96
1629118200000|2021-08-16 12:50:00|||||||||510
1629118500000|2021-08-16 12:55:00|||||||||270
1629118800000|2021-08-16 13:00:00|||||||||97
1629119100000|2021-08-16 13:05:00|||||||||769
1629119400000|2021-08-16 13:10:00|||||||||65
1629119700000|2021-08-16 13:15:00|||||||||339
1629120000000|2021-08-16 13:20:00|||||||||1554
1629120300000|2021-08-16 13:25:00|||||||||1219
1629120600000|2021-08-16 13:30:00|||||||||1161
1629120900000|2021-08-16 13:35:00|||||||||2333
1629121200000|2021-08-16 13:40:00|||||||||2099
1629121500000|2021-08-16 13:45:00|||||||||3212
1629121800000|2021-08-16 13:50:00|||||||||1743
1629122100000|2021-08-16 13:55:00|||||||||1679
1629122400000|2021-08-16 14:00:00|||||||||2149
1629122700000|2021-08-16 14:05:00|||||||||2043
1629123000000|2021-08-16 14:10:00|||||||||2595
1629123300000|2021-08-16 14:15:00|||||||||1878
1629123600000|2021-08-16 14:20:00|||||||||646
1629123900000|2021-08-16 14:25:00|||||||||958
1629124200000|2021-08-16 14:30:00|||||||||736
1629124500000|2021-08-16 14:35:00|||||||||537
1629124800000|2021-08-16 14:40:00|||||||||525
1629125100000|2021-08-16 14:45:00|||||||||458
1629125400000|2021-08-16 14:50:00|||||||||542
1629125700000|2021-08-16 14:55:00|||||||||984
1629126000000|2021-08-16 15:00:00|||||||||1062
1629126300000|2021-08-16 15:05:00|||||||||678
1629126600000|2021-08-16 15:10:00|||||||||835
1629126900000|2021-08-16 15:15:00|||||||||5024
1629127200000|2021-08-16 15:20:00|||||||||1358
1629127500000|2021-08-16 15:25:00|||||||||1815
1629127800000|2021-08-16 15:30:00|||||||||3036
1629128100000|2021-08-16 15:35:00|||||||||1360
1629128400000|2021-08-16 15:40:00|||||||||2815
1629128700000|2021-08-16 15:45:00|||||||||1304
1629129000000|2021-08-16 15:50:00|||||||||133
1629129300000|2021-08-16 15:55:00|||||||||420
1629129600000|2021-08-16 16:00:00|||||||||109
1629129900000|2021-08-16 16:05:00|||||||||180
1629130200000|2021-08-16 16:10:00|||||||||77
1629130500000|2021-08-16 16:15:00|||||||||635
1629130800000|2021-08-16 16:20:00|||||||||19
1629131100000|2021-08-16 16:25:00|||||||||21
1629131400000|2021-08-16 16:30:00|||||||||89
1629131700000|2021-08-16 16:35:00|||||||||6
1629132000000|2021-08-16 16:40:00|||||||||2
1629132600000|2021-08-16 16:50:00|||||||||279
1629133200000|2021-08-16 17:00:00|||||||||11
1629133500000|2021-08-16 17:05:00|||||||||34
1629133800000|2021-08-16 17:10:00|||||||||334
1629134100000|2021-08-16 17:15:00|||||||||52
1629134400000|2021-08-16 17:20:00|||||||||237
1629134700000|2021-08-16 17:25:00|||||||||106
1629135000000|2021-08-16 17:30:00|||||||||346
1629135300000|2021-08-16 17:35:00|||||||||343
1629135600000|2021-08-16 17:40:00|||||||||28
1629135900000|2021-08-16 17:45:00|||||||||348
1629136200000|2021-08-16 17:50:00|||||||||136
1629136500000|2021-08-16 17:55:00|||||||||135
1629136800000|2021-08-16 18:00:00|||||||||145
1629137100000|2021-08-16 18:05:00|||||||||37
1629137400000|2021-08-16 18:10:00|||||||||319
1629137700000|2021-08-16 18:15:00|||||||||2
1629138000000|2021-08-16 18:20:00|||||||||167
1629138300000|2021-08-16 18:25:00|||||||||77
1629138600000|2021-08-16 18:30:00|||||||||113
1629139200000|2021-08-16 18:40:00|||||||||50
1629139500000|2021-08-16 18:45:00|||||||||568
1629139800000|2021-08-16 18:50:00|||||||||53
1629140100000|2021-08-16 18:55:00|||||||||9
1629140700000|2021-08-16 19:05:00|||||||||18
1629141000000|2021-08-16 19:10:00|||||||||264
1629141300000|2021-08-16 19:15:00|||||||||170
1629141600000|2021-08-16 19:20:00|||||||||4
1629141900000|2021-08-16 19:25:00|||||||||133
1629142200000|2021-08-16 19:30:00|||||||||1
1629142800000|2021-08-16 19:40:00|||||||||264
1629143100000|2021-08-16 19:45:00|||||||||107
1629143400000|2021-08-16 19:50:00|||||||||385
1629143700000|2021-08-16 19:55:00|||||||||649
1629180000000|2021-08-17 06:00:00|||||||||105
1629180300000|2021-08-17 06:05:00|||||||||4
1629180600000|2021-08-17 06:10:00|||||||||10
1629180900000|2021-08-17 06:15:00|||||||||120
1629181200000|2021-08-17 06:20:00|||||||||183
1629181500000|2021-08-17 06:25:00|||||||||7
1629181800000|2021-08-17 06:30:00|||||||||167
1629182100000|2021-08-17 06:35:00|||||||||508
1629182700000|2021-08-17 06:45:00|||||||||4
1629183000000|2021-08-17 06:50:00|||||||||320
1629183300000|2021-08-17 06:55:00|||||||||390
1629183600000|2021-08-17 07:00:00|||||||||2922
1629183900000|2021-08-17 07:05:00|||||||||1780
1629184200000|2021-08-17 07:10:00|||||||||2218
1629184500000|2021-08-17 07:15:00|||||||||1823
1629184800000|2021-08-17 07:20:00|||||||||623
1629185100000|2021-08-17 07:25:00|||||||||1168
1629185400000|2021-08-17 07:30:00|||||||||286
1629185700000|2021-08-17 07:35:00|||||||||297
1629186000000|2021-08-17 07:40:00|||||||||337
1629186300000|2021-08-17 07:45:00|||||||||768
1629186600000|2021-08-17 07:50:00|||||||||1031
1629186900000|2021-08-17 07:55:00|||||||||296
1629187200000|2021-08-17 08:00:00|||||||||1111
1629187500000|2021-08-17 08:05:00|||||||||503
1629187800000|2021-08-17 08:10:00|||||||||567
1629188100000|2021-08-17 08:15:00|||||||||411
1629188400000|2021-08-17 08:20:00|||||||||762
1629188700000|2021-08-17 08:25:00|||||||||1174
1629189000000|2021-08-17 08:30:00|||||||||396
1629189300000|2021-08-17 08:35:00|||||||||696
1629189600000|2021-08-17 08:40:00|||||||||231
1629189900000|2021-08-17 08:45:00|||||||||387
1629190200000|2021-08-17 08:50:00|||||||||1557
1629190500000|2021-08-17 08:55:00|||||||||352
1629190800000|2021-08-17 09:00:00|||||||||969
1629191100000|2021-08-17 09:05:00|||||||||2232
1629191400000|2021-08-17 09:10:00|||||||||1460
1629191700000|2021-08-17 09:15:00|||||||||268
1629192000000|2021-08-17 09:20:00|||||||||386
1629192300000|2021-08-17 09:25:00|||||||||347
1629192600000|2021-08-17 09:30:00|||||||||181
1629192900000|2021-08-17 09:35:00|||||||||231
1629193200000|2021-08-17 09:40:00|||||||||412
1629193500000|2021-08-17 09:45:00|||||||||337
1629193800000|2021-08-17 09:50:00|||||||||1507
1629194100000|2021-08-17 09:55:00|||||||||473
1629194400000|2021-08-17 10:00:00|||||||||2856
1629194700000|2021-08-17 10:05:00|||||||||1000
1629195000000|2021-08-17 10:10:00|||||||||377
1629195300000|2021-08-17 10:15:00|||||||||1519
1629195600000|2021-08-17 10:20:00|||||||||1308
1629195900000|2021-08-17 10:25:00|||||||||2718
1629196200000|2021-08-17 10:30:00|||||||||1456
1629196500000|2021-08-17 10:35:00|||||||||3048
1629196800000|2021-08-17 10:40:00|||||||||3412
1629197100000|2021-08-17 10:45:00|||||||||1015
1629197400000|2021-08-17 10:50:00|||||||||695
1629197700000|2021-08-17 10:55:00|||||||||931
1629198000000|2021-08-17 11:00:00|||||||||1726
1629198300000|2021-08-17 11:05:00|||||||||1057
1629198600000|2021-08-17 11:10:00|||||||||586
1629198900000|2021-08-17 11:15:00|||||||||1722
1629199200000|2021-08-17 11:20:00|||||||||1616
1629199500000|2021-08-17 11:25:00|||||||||947
1629199800000|2021-08-17 11:30:00|||||||||1392
1629200100000|2021-08-17 11:35:00|||||||||727
1629200400000|2021-08-17 11:40:00|||||||||781
1629200700000|2021-08-17 11:45:00|||||||||1600
1629201000000|2021-08-17 11:50:00|||||||||518
1629201300000|2021-08-17 11:55:00|||||||||523
1629201600000|2021-08-17 12:00:00|||||||||329
1629201900000|2021-08-17 12:05:00|||||||||479
1629202200000|2021-08-17 12:10:00|||||||||481
1629202500000|2021-08-17 12:15:00|||||||||864
1629202800000|2021-08-17 12:20:00|||||||||559
1629203100000|2021-08-17 12:25:00|||||||||1537
1629203400000|2021-08-17 12:30:00|||||||||5035
1629203700000|2021-08-17 12:35:00|||||||||1398
1629204000000|2021-08-17 12:40:00|||||||||2810
1629204300000|2021-08-17 12:45:00|||||||||2496
1629204600000|2021-08-17 12:50:00|||||||||480
1629204900000|2021-08-17 12:55:00|||||||||2459
1629205200000|2021-08-17 13:00:00|||||||||2531
1629205500000|2021-08-17 13:05:00|||||||||871
1629205800000|2021-08-17 13:10:00|||||||||1018
1629206100000|2021-08-17 13:15:00|||||||||2289
1629206400000|2021-08-17 13:20:00|||||||||1760
1629206700000|2021-08-17 13:25:00|||||||||886
1629207000000|2021-08-17 13:30:00|||||||||5334
1629207300000|2021-08-17 13:35:00|||||||||2592
1629207600000|2021-08-17 13:40:00|||||||||4306
1629207900000|2021-08-17 13:45:00|||||||||1763
1629208200000|2021-08-17 13:50:00|||||||||3096
1629208500000|2021-08-17 13:55:00|||||||||1224
1629208800000|2021-08-17 14:00:00|||||||||3233
1629209100000|2021-08-17 14:05:00|||||||||4454
1629209400000|2021-08-17 14:10:00|||||||||4309
1629209700000|2021-08-17 14:15:00|||||||||3771
1629210000000|2021-08-17 14:20:00|||||||||2388
1629210300000|2021-08-17 14:25:00|||||||||3058
1629210600000|2021-08-17 14:30:00|||||||||2090
1629210900000|2021-08-17 14:35:00|||||||||1260
1629211200000|2021-08-17 14:40:00|||||||||708
1629211500000|2021-08-17 14:45:00|||||||||798
1629211800000|2021-08-17 14:50:00|||||||||2085
1629212100000|2021-08-17 14:55:00|||||||||2036
1629212400000|2021-08-17 15:00:00|||||||||2132
1629212700000|2021-08-17 15:05:00|||||||||2699
1629213000000|2021-08-17 15:10:00|||||||||1866
1629213300000|2021-08-17 15:15:00|||||||||5644
1629213600000|2021-08-17 15:20:00|||||||||13707
1629213900000|2021-08-17 15:25:00|||||||||2066
1629214200000|2021-08-17 15:30:00|||||||||5229
1629214500000|2021-08-17 15:35:00|||||||||3084
1629214800000|2021-08-17 15:40:00|||||||||4633
1629215100000|2021-08-17 15:45:00|||||||||259
1629215400000|2021-08-17 15:50:00|||||||||575
1629215700000|2021-08-17 15:55:00|||||||||886
1629216000000|2021-08-17 16:00:00|||||||||489
1629216300000|2021-08-17 16:05:00|||||||||274
1629216600000|2021-08-17 16:10:00|||||||||181
1629216900000|2021-08-17 16:15:00|||||||||1012
1629217200000|2021-08-17 16:20:00|||||||||578
1629217500000|2021-08-17 16:25:00|||||||||136
1629217800000|2021-08-17 16:30:00|||||||||211
1629218100000|2021-08-17 16:35:00|||||||||736
1629218400000|2021-08-17 16:40:00|||||||||206
1629218700000|2021-08-17 16:45:00|||||||||89
1629219000000|2021-08-17 16:50:00|||||||||117
1629219300000|2021-08-17 16:55:00|||||||||679
1629219600000|2021-08-17 17:00:00|||||||||424
1629219900000|2021-08-17 17:05:00|||||||||472
1629220200000|2021-08-17 17:10:00|||||||||17
1629220500000|2021-08-17 17:15:00|||||||||84
1629220800000|2021-08-17 17:20:00|||||||||17
1629221100000|2021-08-17 17:25:00|||||||||18
1629221400000|2021-08-17 17:30:00|||||||||280
1629221700000|2021-08-17 17:35:00|||||||||14
1629222000000|2021-08-17 17:40:00|||||||||12
1629222300000|2021-08-17 17:45:00|||||||||26
1629222600000|2021-08-17 17:50:00|||||||||40
1629222900000|2021-08-17 17:55:00|||||||||63
1629223200000|2021-08-17 18:00:00|||||||||2
1629223500000|2021-08-17 18:05:00|||||||||25
1629223800000|2021-08-17 18:10:00|||||||||5
1629224100000|2021-08-17 18:15:00|||||||||9
1629224400000|2021-08-17 18:20:00|||||||||21
1629224700000|2021-08-17 18:25:00|||||||||13
1629225000000|2021-08-17 18:30:00|||||||||31
1629225300000|2021-08-17 18:35:00|||||||||13
1629225600000|2021-08-17 18:40:00|||||||||12
1629225900000|2021-08-17 18:45:00|||||||||62
1629226200000|2021-08-17 18:50:00|||||||||11
1629226500000|2021-08-17 18:55:00|||||||||25
1629226800000|2021-08-17 19:00:00|||||||||27
1629227100000|2021-08-17 19:05:00|||||||||276
1629227400000|2021-08-17 19:10:00|||||||||119
1629227700000|2021-08-17 19:15:00|||||||||310
1629228000000|2021-08-17 19:20:00|||||||||1
1629228300000|2021-08-17 19:25:00|||||||||13
1629228600000|2021-08-17 19:30:00|||||||||39
1629228900000|2021-08-17 19:35:00|||||||||17
1629229200000|2021-08-17 19:40:00|||||||||19
1629229500000|2021-08-17 19:45:00|||||||||26
1629229800000|2021-08-17 19:50:00|||||||||368
1629230100000|2021-08-17 19:55:00|||||||||299
1629266400000|2021-08-18 06:00:00|||||||||112
1629266700000|2021-08-18 06:05:00|||||||||101
1629267000000|2021-08-18 06:10:00|||||||||2
1629267300000|2021-08-18 06:15:00|||||||||533
1629267900000|2021-08-18 06:25:00|||||||||66
1629268200000|2021-08-18 06:30:00|||||||||758
1629268500000|2021-08-18 06:35:00|||||||||50
1629268800000|2021-08-18 06:40:00|||||||||5
1629269100000|2021-08-18 06:45:00|||||||||498
1629269400000|2021-08-18 06:50:00|||||||||10
1629269700000|2021-08-18 06:55:00|||||||||427
1629270000000|2021-08-18 07:00:00|||||||||1667
1629270300000|2021-08-18 07:05:00|||||||||289
1629270600000|2021-08-18 07:10:00|||||||||438
1629270900000|2021-08-18 07:15:00|||||||||492
1629271200000|2021-08-18 07:20:00|||||||||85
1629271500000|2021-08-18 07:25:00|||||||||317
1629271800000|2021-08-18 07:30:00|||||||||195
1629272100000|2021-08-18 07:35:00|||||||||621
1629272400000|2021-08-18 07:40:00|||||||||480
1629272700000|2021-08-18 07:45:00|||||||||472
1629273000000|2021-08-18 07:50:00|||||||||240
1629273300000|2021-08-18 07:55:00|||||||||135
1629273600000|2021-08-18 08:00:00|||||||||943
1629273900000|2021-08-18 08:05:00|||||||||972
1629274200000|2021-08-18 08:10:00|||||||||882
1629274500000|2021-08-18 08:15:00|||||||||162
1629274800000|2021-08-18 08:20:00|||||||||1711
1629275100000|2021-08-18 08:25:00|||||||||1320
1629275400000|2021-08-18 08:30:00|||||||||317
1629275700000|2021-08-18 08:35:00|||||||||190
1629276000000|2021-08-18 08:40:00|||||||||271
1629276300000|2021-08-18 08:45:00|||||||||691
1629276600000|2021-08-18 08:50:00|||||||||198
1629276900000|2021-08-18 08:55:00|||||||||122
1629277200000|2021-08-18 09:00:00|||||||||372
1629277500000|2021-08-18 09:05:00|||||||||227
1629277800000|2021-08-18 09:10:00|||||||||1969
1629278100000|2021-08-18 09:15:00|||||||||826
1629278400000|2021-08-18 09:20:00|||||||||145
1629278700000|2021-08-18 09:25:00|||||||||657
1629279000000|2021-08-18 09:30:00|||||||||289
1629279300000|2021-08-18 09:35:00|||||||||72
1629279600000|2021-08-18 09:40:00|||||||||510
1629279900000|2021-08-18 09:45:00|||||||||197
1629280200000|2021-08-18 09:50:00|||||||||94
1629280500000|2021-08-18 09:55:00|||||||||13
1629280800000|2021-08-18 10:00:00|||||||||855
1629281100000|2021-08-18 10:05:00|||||||||1543
1629281400000|2021-08-18 10:10:00|||||||||98
1629281700000|2021-08-18 10:15:00|||||||||795
1629282000000|2021-08-18 10:20:00|||||||||995
1629282300000|2021-08-18 10:25:00|||||||||1306
1629282600000|2021-08-18 10:30:00|||||||||173
1629282900000|2021-08-18 10:35:00|||||||||693
1629283200000|2021-08-18 10:40:00|||||||||1687
1629283500000|2021-08-18 10:45:00|||||||||1915
1629283800000|2021-08-18 10:50:00|||||||||553
1629284100000|2021-08-18 10:55:00|||||||||1100
1629284400000|2021-08-18 11:00:00|||||||||70
1629284700000|2021-08-18 11:05:00|||||||||143
1629285000000|2021-08-18 11:10:00|||||||||41
1629285300000|2021-08-18 11:15:00|||||||||69
1629285600000|2021-08-18 11:20:00|||||||||420
1629285900000|2021-08-18 11:25:00|||||||||10719
1629286200000|2021-08-18 11:30:00|||||||||463
1629286500000|2021-08-18 11:35:00|||||||||56
1629286800000|2021-08-18 11:40:00|||||||||259
1629287100000|2021-08-18 11:45:00|||||||||216
1629287400000|2021-08-18 11:50:00|||||||||56
1629287700000|2021-08-18 11:55:00|||||||||300
1629288000000|2021-08-18 12:00:00|||||||||2068
1629288300000|2021-08-18 12:05:00|||||||||3472
1629288600000|2021-08-18 12:10:00|||||||||177
1629288900000|2021-08-18 12:15:00|||||||||122
1629289200000|2021-08-18 12:20:00|||||||||889
1629289500000|2021-08-18 12:25:00|||||||||186
1629289800000|2021-08-18 12:30:00|||||||||95
1629290100000|2021-08-18 12:35:00|||||||||639
1629290400000|2021-08-18 12:40:00|||||||||1617
1629290700000|2021-08-18 12:45:00|||||||||1015
1629291000000|2021-08-18 12:50:00|||||||||71
1629291300000|2021-08-18 12:55:00|||||||||46
1629291600000|2021-08-18 13:00:00|||||||||334
1629291900000|2021-08-18 13:05:00|||||||||632
1629292200000|2021-08-18 13:10:00|||||||||193
1629292500000|2021-08-18 13:15:00|||||||||593
1629292800000|2021-08-18 13:20:00|||||||||498
1629293100000|2021-08-18 13:25:00|||||||||1677
1629293400000|2021-08-18 13:30:00|||||||||2264
1629293700000|2021-08-18 13:35:00|||||||||1834
1629294000000|2021-08-18 13:40:00|||||||||1466
1629294300000|2021-08-18 13:45:00|||||||||1302
1629294600000|2021-08-18 13:50:00|||||||||2962
1629294900000|2021-08-18 13:55:00|||||||||1692
1629295200000|2021-08-18 14:00:00|||||||||344
1629295500000|2021-08-18 14:05:00|||||||||2282
1629295800000|2021-08-18 14:10:00|||||||||1538
1629296100000|2021-08-18 14:15:00|||||||||784
1629296400000|2021-08-18 14:20:00|||||||||812
1629296700000|2021-08-18 14:25:00|||||||||570
1629297000000|2021-08-18 14:30:00|||||||||1050
1629297300000|2021-08-18 14:35:00|||||||||257
1629297600000|2021-08-18 14:40:00|||||||||609
1629297900000|2021-08-18 14:45:00|||||||||1488
1629298200000|2021-08-18 14:50:00|||||||||2304
1629298500000|2021-08-18 14:55:00|||||||||1619
1629298800000|2021-08-18 15:00:00|||||||||1586
1629299100000|2021-08-18 15:05:00|||||||||1434
1629299400000|2021-08-18 15:10:00|||||||||1138
1629299700000|2021-08-18 15:15:00|||||||||1683
1629300000000|2021-08-18 15:20:00|||||||||2325
1629300300000|2021-08-18 15:25:00|||||||||6978
1629300600000|2021-08-18 15:30:00|||||||||2686
1629300900000|2021-08-18 15:35:00|||||||||3410
1629301200000|2021-08-18 15:40:00|||||||||606
1629301500000|2021-08-18 15:45:00|||||||||2026
1629301800000|2021-08-18 15:50:00|||||||||266
1629302100000|2021-08-18 15:55:00|||||||||53
1629302400000|2021-08-18 16:00:00|||||||||74
1629302700000|2021-08-18 16:05:00|||||||||193
1629303000000|2021-08-18 16:10:00|||||||||5
1629303300000|2021-08-18 16:15:00|||||||||36
1629303600000|2021-08-18 16:20:00|||||||||622
1629303900000|2021-08-18 16:25:00|||||||||514
1629304200000|2021-08-18 16:30:00|||||||||66
1629304500000|2021-08-18 16:35:00|||||||||44
1629304800000|2021-08-18 16:40:00|||||||||12
1629305100000|2021-08-18 16:45:00|||||||||67
1629305400000|2021-08-18 16:50:00|||||||||5
1629305700000|2021-08-18 16:55:00|||||||||587
1629306000000|2021-08-18 17:00:00|||||||||50
1629306300000|2021-08-18 17:05:00|||||||||1
1629306600000|2021-08-18 17:10:00|||||||||12
1629306900000|2021-08-18 17:15:00|||||||||168
1629307200000|2021-08-18 17:20:00|||||||||10
1629307500000|2021-08-18 17:25:00|||||||||11
1629307800000|2021-08-18 17:30:00|||||||||87
1629308400000|2021-08-18 17:40:00|||||||||12
1629309000000|2021-08-18 17:50:00|||||||||50
1629309300000|2021-08-18 17:55:00|||||||||240
1629309600000|2021-08-18 18:00:00|||||||||91
1629309900000|2021-08-18 18:05:00|||||||||299
1629310200000|2021-08-18 18:10:00|||||||||291
1629310500000|2021-08-18 18:15:00|||||||||33
1629310800000|2021-08-18 18:20:00|||||||||38
1629311100000|2021-08-18 18:25:00|||||||||43
1629311400000|2021-08-18 18:30:00|||||||||1
1629312000000|2021-08-18 18:40:00|||||||||25
1629312300000|2021-08-18 18:45:00|||||||||6
1629312900000|2021-08-18 18:55:00|||||||||30
1629313200000|2021-08-18 19:00:00|||||||||4
1629313800000|2021-08-18 19:10:00|||||||||165
1629314100000|2021-08-18 19:15:00|||||||||68
1629314400000|2021-08-18 19:20:00|||||||||42
1629314700000|2021-08-18 19:25:00|||||||||65
1629315000000|2021-08-18 19:30:00|||||||||293
1629315300000|2021-08-18 19:35:00|||||||||89
1629315600000|2021-08-18 19:40:00|||||||||9
1629315900000|2021-08-18 19:45:00|||||||||315
1629316200000|2021-08-18 19:50:00|||||||||144
1629316500000|2021-08-18 19:55:00|||||||||377
1629352800000|2021-08-19 06:00:00|||||||||317
1629353100000|2021-08-19 06:05:00|||||||||37
1629353400000|2021-08-19 06:10:00|||||||||6
1629353700000|2021-08-19 06:15:00|||||||||49
1629354000000|2021-08-19 06:20:00|||||||||3
1629354300000|2021-08-19 06:25:00|||||||||246
1629354600000|2021-08-19 06:30:00|||||||||38
1629354900000|2021-08-19 06:35:00|||||||||1258
1629355200000|2021-08-19 06:40:00|||||||||967
1629355500000|2021-08-19 06:45:00|||||||||2199
1629355800000|2021-08-19 06:50:00|||||||||1130
1629356100000|2021-08-19 06:55:00|||||||||1771
1629356400000|2021-08-19 07:00:00|||||||||1777
1629356700000|2021-08-19 07:05:00|||||||||3193
1629357000000|2021-08-19 07:10:00|||||||||1363
1629357300000|2021-08-19 07:15:00|||||||||2813
1629357600000|2021-08-19 07:20:00|||||||||2859
1629357900000|2021-08-19 07:25:00|||||||||3901
1629358200000|2021-08-19 07:30:00|||||||||1549
1629358500000|2021-08-19 07:35:00|||||||||1595
1629358800000|2021-08-19 07:40:00|||||||||3357
1629359100000|2021-08-19 07:45:00|||||||||2982
1629359400000|2021-08-19 07:50:00|||||||||1489
1629359700000|2021-08-19 07:55:00|||||||||574
1629360000000|2021-08-19 08:00:00|||||||||1249
1629360300000|2021-08-19 08:05:00|||||||||1048
1629360600000|2021-08-19 08:10:00|||||||||378
1629360900000|2021-08-19 08:15:00|||||||||290
1629361200000|2021-08-19 08:20:00|||||||||738
1629361500000|2021-08-19 08:25:00|||||||||610
1629361800000|2021-08-19 08:30:00|||||||||1389
1629362100000|2021-08-19 08:35:00|||||||||3508
1629362400000|2021-08-19 08:40:00|||||||||4584
1629362700000|2021-08-19 08:45:00|||||||||1312
1629363000000|2021-08-19 08:50:00|||||||||373
1629363300000|2021-08-19 08:55:00|||||||||852
1629363600000|2021-08-19 09:00:00|||||||||540
1629363900000|2021-08-19 09:05:00|||||||||2250
1629364200000|2021-08-19 09:10:00|||||||||1592
1629364500000|2021-08-19 09:15:00|||||||||1789
1629364800000|2021-08-19 09:20:00|||||||||659
1629365100000|2021-08-19 09:25:00|||||||||431
1629365400000|2021-08-19 09:30:00|||||||||1686
1629365700000|2021-08-19 09:35:00|||||||||4262
1629366000000|2021-08-19 09:40:00|||||||||683
1629366300000|2021-08-19 09:45:00|||||||||645
1629366600000|2021-08-19 09:50:00|||||||||4215
1629366900000|2021-08-19 09:55:00|||||||||1504
1629367200000|2021-08-19 10:00:00|||||||||229
1629367500000|2021-08-19 10:05:00|||||||||775
1629367800000|2021-08-19 10:10:00|||||||||1575
1629368100000|2021-08-19 10:15:00|||||||||519
1629368400000|2021-08-19 10:20:00|||||||||1743
1629368700000|2021-08-19 10:25:00|||||||||952
1629369000000|2021-08-19 10:30:00|||||||||1237
1629369300000|2021-08-19 10:35:00|||||||||3638
1629369600000|2021-08-19 10:40:00|||||||||1795
1629369900000|2021-08-19 10:45:00|||||||||1350
1629370200000|2021-08-19 10:50:00|||||||||439
1629370500000|2021-08-19 10:55:00|||||||||2500
1629370800000|2021-08-19 11:00:00|||||||||168
1629371100000|2021-08-19 11:05:00|||||||||3375
1629371400000|2021-08-19 11:10:00|||||||||206
1629371700000|2021-08-19 11:15:00|||||||||2108
1629372000000|2021-08-19 11:20:00|||||||||158
1629372300000|2021-08-19 11:25:00|||||||||114
1629372600000|2021-08-19 11:30:00|||||||||255
1629372900000|2021-08-19 11:35:00|||||||||970
1629373200000|2021-08-19 11:40:00|||||||||450
1629373500000|2021-08-19 11:45:00|||||||||2110
1629373800000|2021-08-19 11:50:00|||||||||211
1629374100000|2021-08-19 11:55:00|||||||||2411
1629374400000|2021-08-19 12:00:00|||||||||213
1629374700000|2021-08-19 12:05:00|||||||||1150
1629375000000|2021-08-19 12:10:00|||||||||549
1629375300000|2021-08-19 12:15:00|||||||||294
1629375600000|2021-08-19 12:20:00|||||||||1832
1629375900000|2021-08-19 12:25:00|||||||||236
1629376200000|2021-08-19 12:30:00|||||||||146
1629376500000|2021-08-19 12:35:00|||||||||199
1629376800000|2021-08-19 12:40:00|||||||||569
1629377100000|2021-08-19 12:45:00|||||||||2690
1629377400000|2021-08-19 12:50:00|||||||||1188
1629377700000|2021-08-19 12:55:00|||||||||180
1629378000000|2021-08-19 13:00:00|||||||||146
1629378300000|2021-08-19 13:05:00|||||||||218
1629378600000|2021-08-19 13:10:00|||||||||1172
1629378900000|2021-08-19 13:15:00|||||||||1135
1629379200000|2021-08-19 13:20:00|||||||||1724
1629379500000|2021-08-19 13:25:00|||||||||534
1629379800000|2021-08-19 13:30:00|||||||||2232
1629380100000|2021-08-19 13:35:00|||||||||2353
1629380400000|2021-08-19 13:40:00|||||||||666
1629380700000|2021-08-19 13:45:00|||||||||1302
1629381000000|2021-08-19 13:50:00|||||||||650
1629381300000|2021-08-19 13:55:00|||||||||2081
1629381600000|2021-08-19 14:00:00|||||||||3251
1629381900000|2021-08-19 14:05:00|||||||||1618
1629382200000|2021-08-19 14:10:00|||||||||529
1629382500000|2021-08-19 14:15:00|||||||||1958
1629382800000|2021-08-19 14:20:00|||||||||536
1629383100000|2021-08-19 14:25:00|||||||||1293
1629383400000|2021-08-19 14:30:00|||||||||1771
1629383700000|2021-08-19 14:35:00|||||||||2261
1629384000000|2021-08-19 14:40:00|||||||||3006
1629384300000|2021-08-19 14:45:00|||||||||1947
1629384600000|2021-08-19 14:50:00|||||||||1082
1629384900000|2021-08-19 14:55:00|||||||||1972
1629385200000|2021-08-19 15:00:00|||||||||1614
1629385500000|2021-08-19 15:05:00|||||||||1667
1629385800000|2021-08-19 15:10:00|||||||||2835
1629386100000|2021-08-19 15:15:00|||||||||4884
1629386400000|2021-08-19 15:20:00|||||||||5083
1629386700000|2021-08-19 15:25:00|||||||||3647
1629387000000|2021-08-19 15:30:00|||||||||4121
1629387300000|2021-08-19 15:35:00|||||||||5777
1629387600000|2021-08-19 15:40:00|||||||||5114
1629387900000|2021-08-19 15:45:00|||||||||1113
1629388200000|2021-08-19 15:50:00|||||||||836
1629388500000|2021-08-19 15:55:00|||||||||363
1629388800000|2021-08-19 16:00:00|||||||||503
1629389100000|2021-08-19 16:05:00|||||||||977
1629389400000|2021-08-19 16:10:00|||||||||2697
1629390000000|2021-08-19 16:20:00|||||||||338
1629390300000|2021-08-19 16:25:00|||||||||407
1629390600000|2021-08-19 16:30:00|||||||||421
1629390900000|2021-08-19 16:35:00|||||||||962
1629391200000|2021-08-19 16:40:00|||||||||144
1629391500000|2021-08-19 16:45:00|||||||||455
1629391800000|2021-08-19 16:50:00|||||||||291
1629392100000|2021-08-19 16:55:00|||||||||426
1629392400000|2021-08-19 17:00:00|||||||||32
1629392700000|2021-08-19 17:05:00|||||||||5
1629393000000|2021-08-19 17:10:00|||||||||7
1629393300000|2021-08-19 17:15:00|||||||||360
1629393600000|2021-08-19 17:20:00|||||||||88
1629393900000|2021-08-19 17:25:00|||||||||119
1629394200000|2021-08-19 17:30:00|||||||||222
1629394500000|2021-08-19 17:35:00|||||||||162
1629394800000|2021-08-19 17:40:00|||||||||79
1629395400000|2021-08-19 17:50:00|||||||||2
1629395700000|2021-08-19 17:55:00|||||||||6
1629396000000|2021-08-19 18:00:00|||||||||121
1629396300000|2021-08-19 18:05:00|||||||||386
1629396600000|2021-08-19 18:10:00|||||||||52
1629396900000|2021-08-19 18:15:00|||||||||271
1629397200000|2021-08-19 18:20:00|||||||||61
1629397500000|2021-08-19 18:25:00|||||||||100
1629397800000|2021-08-19 18:30:00|||||||||239
1629398100000|2021-08-19 18:35:00|||||||||111
1629398400000|2021-08-19 18:40:00|||||||||18
1629398700000|2021-08-19 18:45:00|||||||||7
1629399000000|2021-08-19 18:50:00|||||||||404
1629399300000|2021-08-19 18:55:00|||||||||87
1629399600000|2021-08-19 19:00:00|||||||||67
1629399900000|2021-08-19 19:05:00|||||||||43
1629400200000|2021-08-19 19:10:00|||||||||13
1629400500000|2021-08-19 19:15:00|||||||||86
1629401100000|2021-08-19 19:25:00|||||||||4
1629401400000|2021-08-19 19:30:00|||||||||40
1629401700000|2021-08-19 19:35:00|||||||||35
1629402000000|2021-08-19 19:40:00|||||||||29
1629402300000|2021-08-19 19:45:00|||||||||8
1629402600000|2021-08-19 19:50:00|||||||||143
1629402900000|2021-08-19 19:55:00|||||||||163
1629439200000|2021-08-20 06:00:00|||||||||81
1629439500000|2021-08-20 06:05:00|||||||||27
1629439800000|2021-08-20 06:10:00|||||||||4
1629440400000|2021-08-20 06:20:00|||||||||2
1629440700000|2021-08-20 06:25:00|||||||||90
1629441000000|2021-08-20 06:30:00|||||||||465
1629441300000|2021-08-20 06:35:00|||||||||85
1629441600000|2021-08-20 06:40:00|||||||||1
1629441900000|2021-08-20 06:45:00|||||||||245
1629442200000|2021-08-20 06:50:00|||||||||79
1629442500000|2021-08-20 06:55:00|||||||||144
1629442800000|2021-08-20 07:00:00|||||||||2049
1629443100000|2021-08-20 07:05:00|||||||||508
1629443400000|2021-08-20 07:10:00|||||||||1279
1629443700000|2021-08-20 07:15:00|||||||||1168
1629444000000|2021-08-20 07:20:00|||||||||564
1629444300000|2021-08-20 07:25:00|||||||||7735
1629444600000|2021-08-20 07:30:00|||||||||624
1629444900000|2021-08-20 07:35:00|||||||||137
1629445200000|2021-08-20 07:40:00|||||||||971
1629445500000|2021-08-20 07:45:00|||||||||315
1629445800000|2021-08-20 07:50:00|||||||||368
1629446100000|2021-08-20 07:55:00|||||||||1357
1629446400000|2021-08-20 08:00:00|||||||||792
1629446700000|2021-08-20 08:05:00|||||||||40
1629447000000|2021-08-20 08:10:00|||||||||5156
1629447300000|2021-08-20 08:15:00|||||||||599
1629447600000|2021-08-20 08:20:00|||||||||1691
1629447900000|2021-08-20 08:25:00|||||||||809
1629448200000|2021-08-20 08:30:00|||||||||2389
1629448500000|2021-08-20 08:35:00|||||||||2436
1629448800000|2021-08-20 08:40:00|||||||||605
1629449100000|2021-08-20 08:45:00|||||||||231
1629449400000|2021-08-20 08:50:00|||||||||218
1629449700000|2021-08-20 08:55:00|||||||||586
1629450000000|2021-08-20 09:00:00|||||||||402
1629450300000|2021-08-20 09:05:00|||||||||60
1629450600000|2021-08-20 09:10:00|||||||||468
1629450900000|2021-08-20 09:15:00|||||||||79
1629451200000|2021-08-20 09:20:00|||||||||83
1629451500000|2021-08-20 09:25:00|||||||||75
1629451800000|2021-08-20 09:30:00|||||||||2387
1629452100000|2021-08-20 09:35:00|||||||||367
1629452400000|2021-08-20 09:40:00|||||||||687
1629452700000|2021-08-20 09:45:00|||||||||1120
1629453000000|2021-08-20 09:50:00|||||||||4100
1629453300000|2021-08-20 09:55:00|||||||||6245
1629453600000|2021-08-20 10:00:00|||||||||4317
1629453900000|2021-08-20 10:05:00|||||||||2242
1629454200000|2021-08-20 10:10:00|||||||||853
1629454500000|2021-08-20 10:15:00|||||||||739
1629454800000|2021-08-20 10:20:00|||||||||145
1629455100000|2021-08-20 10:25:00|||||||||326
1629455400000|2021-08-20 10:30:00|||||||||22
1629455700000|2021-08-20 10:35:00|||||||||177
1629456000000|2021-08-20 10:40:00|||||||||136
1629456300000|2021-08-20 10:45:00|||||||||344
1629456600000|2021-08-20 10:50:00|||||||||140
1629456900000|2021-08-20 10:55:00|||||||||35
1629457200000|2021-08-20 11:00:00|||||||||395
1629457500000|2021-08-20 11:05:00|||||||||1098
1629457800000|2021-08-20 11:10:00|||||||||185
1629458100000|2021-08-20 11:15:00|||||||||317
1629458400000|2021-08-20 11:20:00|||||||||687
1629458700000|2021-08-20 11:25:00|||||||||70
1629459000000|2021-08-20 11:30:00|||||||||416
1629459300000|2021-08-20 11:35:00|||||||||565
1629459600000|2021-08-20 11:40:00|||||||||453
1629459900000|2021-08-20 11:45:00|||||||||147
1629460200000|2021-08-20 11:50:00|||||||||350
1629460500000|2021-08-20 11:55:00|||||||||52
1629460800000|2021-08-20 12:00:00|||||||||614
1629461100000|2021-08-20 12:05:00|||||||||28
1629461400000|2021-08-20 12:10:00|||||||||589
1629461700000|2021-08-20 12:15:00|||||||||51
1629462000000|2021-08-20 12:20:00|||||||||155
1629462300000|2021-08-20 12:25:00|||||||||168
1629462600000|2021-08-20 12:30:00|||||||||518
1629462900000|2021-08-20 12:35:00|||||||||103
1629463200000|2021-08-20 12:40:00|||||||||175
1629463500000|2021-08-20 12:45:00|||||||||150
1629463800000|2021-08-20 12:50:00|||||||||118
1629464100000|2021-08-20 12:55:00|||||||||3416
1629464400000|2021-08-20 13:00:00|||||||||456
1629464700000|2021-08-20 13:05:00|||||||||2137
1629465000000|2021-08-20 13:10:00|||||||||243
1629465300000|2021-08-20 13:15:00|||||||||546
1629465600000|2021-08-20 13:20:00|||||||||1382
1629465900000|2021-08-20 13:25:00|||||||||753
1629466200000|2021-08-20 13:30:00|||||||||1537
1629466500000|2021-08-20 13:35:00|||||||||713
1629466800000|2021-08-20 13:40:00|||||||||1238
1629467100000|2021-08-20 13:45:00|||||||||3320
1629467400000|2021-08-20 13:50:00|||||||||1134
1629467700000|2021-08-20 13:55:00|||||||||1366
1629468000000|2021-08-20 14:00:00|||||||||1421
1629468300000|2021-08-20 14:05:00|||||||||929
1629468600000|2021-08-20 14:10:00|||||||||726
1629468900000|2021-08-20 14:15:00|||||||||813
1629469200000|2021-08-20 14:20:00|||||||||2156
1629469500000|2021-08-20 14:25:00|||||||||1085
1629469800000|2021-08-20 14:30:00|||||||||2531
1629470100000|2021-08-20 14:35:00|||||||||811
1629470400000|2021-08-20 14:40:00|||||||||345
1629470700000|2021-08-20 14:45:00|||||||||72
1629471000000|2021-08-20 14:50:00|||||||||223
1629471300000|2021-08-20 14:55:00|||||||||407
1629471600000|2021-08-20 15:00:00|||||||||448
1629471900000|2021-08-20 15:05:00|||||||||363
1629472200000|2021-08-20 15:10:00|||||||||275
1629472500000|2021-08-20 15:15:00|||||||||252
1629472800000|2021-08-20 15:20:00|||||||||583
1629473100000|2021-08-20 15:25:00|||||||||810
1629473400000|2021-08-20 15:30:00|||||||||2350
1629473700000|2021-08-20 15:35:00|||||||||2010
1629474000000|2021-08-20 15:40:00|||||||||856
1629474300000|2021-08-20 15:45:00|||||||||2679
1629474600000|2021-08-20 15:50:00|||||||||281
1629474900000|2021-08-20 15:55:00|||||||||622
1629475200000|2021-08-20 16:00:00|||||||||460
1629475500000|2021-08-20 16:05:00|||||||||42
1629475800000|2021-08-20 16:10:00|||||||||71
1629476100000|2021-08-20 16:15:00|||||||||37
1629476700000|2021-08-20 16:25:00|||||||||67
1629477000000|2021-08-20 16:30:00|||||||||19
1629477600000|2021-08-20 16:40:00|||||||||210
1629478500000|2021-08-20 16:55:00|||||||||182
1629478800000|2021-08-20 17:00:00|||||||||376
1629479100000|2021-08-20 17:05:00|||||||||235
1629479400000|2021-08-20 17:10:00|||||||||21
1629479700000|2021-08-20 17:15:00|||||||||30
1629480000000|2021-08-20 17:20:00|||||||||30
1629480300000|2021-08-20 17:25:00|||||||||6
1629480900000|2021-08-20 17:35:00|||||||||14
1629481200000|2021-08-20 17:40:00|||||||||11
1629481500000|2021-08-20 17:45:00|||||||||2
1629481800000|2021-08-20 17:50:00|||||||||46
1629482100000|2021-08-20 17:55:00|||||||||92
1629482400000|2021-08-20 18:00:00|||||||||7
1629483300000|2021-08-20 18:15:00|||||||||1
1629483600000|2021-08-20 18:20:00|||||||||45
1629483900000|2021-08-20 18:25:00|||||||||37
1629484200000|2021-08-20 18:30:00|||||||||11
1629484500000|2021-08-20 18:35:00|||||||||10
1629484800000|2021-08-20 18:40:00|||||||||5
1629485100000|2021-08-20 18:45:00|||||||||12
1629485400000|2021-08-20 18:50:00|||||||||8
1629485700000|2021-08-20 18:55:00|||||||||1
1629486300000|2021-08-20 19:05:00|||||||||5
1629486600000|2021-08-20 19:10:00|||||||||10
1629486900000|2021-08-20 19:15:00|||||||||52
1629487200000|2021-08-20 19:20:00|||||||||20
1629487500000|2021-08-20 19:25:00|||||||||441
1629487800000|2021-08-20 19:30:00|||||||||6
1629488400000|2021-08-20 19:40:00|||||||||58
1629488700000|2021-08-20 19:45:00|||||||||71
1629489000000|2021-08-20 19:50:00|||||||||96
1629489300000|2021-08-20 19:55:00|||||||||337
1629679800000|2021-08-23 00:50:00|||||||||50
1629681000000|2021-08-23 01:10:00|||||||||11
1629683100000|2021-08-23 01:45:00|||||||||489
1629683400000|2021-08-23 01:50:00|||||||||1
1629684900000|2021-08-23 02:15:00|||||||||16
1629689100000|2021-08-23 03:25:00|||||||||16
1629698400000|2021-08-23 06:00:00|||||||||78
1629698700000|2021-08-23 06:05:00|||||||||431
1629699000000|2021-08-23 06:10:00|||||||||393
1629699300000|2021-08-23 06:15:00|||||||||327
1629699600000|2021-08-23 06:20:00|||||||||73
1629699900000|2021-08-23 06:25:00|||||||||31
1629700200000|2021-08-23 06:30:00|||||||||1
1629700500000|2021-08-23 06:35:00|||||||||180
1629700800000|2021-08-23 06:40:00|||||||||92
1629701100000|2021-08-23 06:45:00|||||||||22
1629701400000|2021-08-23 06:50:00|||||||||162
1629701700000|2021-08-23 06:55:00|||||||||99
1629702000000|2021-08-23 07:00:00|||||||||1298
1629702300000|2021-08-23 07:05:00|||||||||492
1629702600000|2021-08-23 07:10:00|||||||||1089
1629702900000|2021-08-23 07:15:00|||||||||2022
1629703200000|2021-08-23 07:20:00|||||||||1090
1629703500000|2021-08-23 07:25:00|||||||||1070
1629703800000|2021-08-23 07:30:00|||||||||1606
1629704100000|2021-08-23 07:35:00|||||||||1160
1629704400000|2021-08-23 07:40:00|||||||||435
1629704700000|2021-08-23 07:45:00|||||||||280
1629705000000|2021-08-23 07:50:00|||||||||116
1629705300000|2021-08-23 07:55:00|||||||||145
1629705600000|2021-08-23 08:00:00|||||||||718
1629705900000|2021-08-23 08:05:00|||||||||139
1629706200000|2021-08-23 08:10:00|||||||||49
1629706500000|2021-08-23 08:15:00|||||||||101
1629706800000|2021-08-23 08:20:00|||||||||703
1629707100000|2021-08-23 08:25:00|||||||||306
1629707400000|2021-08-23 08:30:00|||||||||727
1629707700000|2021-08-23 08:35:00|||||||||315
1629708000000|2021-08-23 08:40:00|||||||||417
1629708300000|2021-08-23 08:45:00|||||||||316
1629708600000|2021-08-23 08:50:00|||||||||711
1629708900000|2021-08-23 08:55:00|||||||||599
1629709200000|2021-08-23 09:00:00|||||||||169
1629709500000|2021-08-23 09:05:00|||||||||360
1629709800000|2021-08-23 09:10:00|||||||||131
1629710100000|2021-08-23 09:15:00|||||||||182
1629710400000|2021-08-23 09:20:00|||||||||236
1629710700000|2021-08-23 09:25:00|||||||||370
1629711000000|2021-08-23 09:30:00|||||||||219
1629711300000|2021-08-23 09:35:00|||||||||252
1629711600000|2021-08-23 09:40:00|||||||||1075
1629711900000|2021-08-23 09:45:00|||||||||98
1629712200000|2021-08-23 09:50:00|||||||||377
1629712500000|2021-08-23 09:55:00|||||||||39
1629712800000|2021-08-23 10:00:00|||||||||72
1629713100000|2021-08-23 10:05:00|||||||||74
1629713400000|2021-08-23 10:10:00|||||||||883
1629713700000|2021-08-23 10:15:00|||||||||637
1629714000000|2021-08-23 10:20:00|||||||||585
1629714300000|2021-08-23 10:25:00|||||||||207
1629714600000|2021-08-23 10:30:00|||||||||319
1629714900000|2021-08-23 10:35:00|||||||||831
1629715200000|2021-08-23 10:40:00|||||||||188
1629715500000|2021-08-23 10:45:00|||||||||515
1629715800000|2021-08-23 10:50:00|||||||||3045
1629716100000|2021-08-23 10:55:00|||||||||1238
1629716400000|2021-08-23 11:00:00|||||||||1281
1629716700000|2021-08-23 11:05:00|||||||||646
1629717000000|2021-08-23 11:10:00|||||||||429
1629717300000|2021-08-23 11:15:00|||||||||509
1629717600000|2021-08-23 11:20:00|||||||||91
1629717900000|2021-08-23 11:25:00|||||||||230
1629718200000|2021-08-23 11:30:00|||||||||145
1629718500000|2021-08-23 11:35:00|||||||||432
1629718800000|2021-08-23 11:40:00|||||||||54
1629719100000|2021-08-23 11:45:00|||||||||72
1629719400000|2021-08-23 11:50:00|||||||||201
1629719700000|2021-08-23 11:55:00|||||||||65
1629720000000|2021-08-23 12:00:00|||||||||98
1629720300000|2021-08-23 12:05:00|||||||||57
1629720600000|2021-08-23 12:10:00|||||||||52
1629720900000|2021-08-23 12:15:00|||||||||73
1629721200000|2021-08-23 12:20:00|||||||||1043
1629721500000|2021-08-23 12:25:00|||||||||694
1629721800000|2021-08-23 12:30:00|||||||||1845
1629722100000|2021-08-23 12:35:00|||||||||538
1629722400000|2021-08-23 12:40:00|||||||||44
1629722700000|2021-08-23 12:45:00|||||||||29
1629723000000|2021-08-23 12:50:00|||||||||162
1629723300000|2021-08-23 12:55:00|||||||||258
1629723600000|2021-08-23 13:00:00|||||||||1261
1629723900000|2021-08-23 13:05:00|||||||||59
1629724200000|2021-08-23 13:10:00|||||||||95
1629724500000|2021-08-23 13:15:00|||||||||115
1629724800000|2021-08-23 13:20:00|||||||||848
1629725100000|2021-08-23 13:25:00|||||||||579
1629725400000|2021-08-23 13:30:00|||||||||366
1629725700000|2021-08-23 13:35:00|||||||||521
1629726000000|2021-08-23 13:40:00|||||||||1133
1629726300000|2021-08-23 13:45:00|||||||||3253
1629726600000|2021-08-23 13:50:00|||||||||304
1629726900000|2021-08-23 13:55:00|||||||||309
1629727200000|2021-08-23 14:00:00|||||||||603
1629727500000|2021-08-23 14:05:00|||||||||464
1629727800000|2021-08-23 14:10:00|||||||||468
1629728100000|2021-08-23 14:15:00|||||||||344
1629728400000|2021-08-23 14:20:00|||||||||566
1629728700000|2021-08-23 14:25:00|||||||||441
1629729000000|2021-08-23 14:30:00|||||||||519
1629729300000|2021-08-23 14:35:00|||||||||163
1629729600000|2021-08-23 14:40:00|||||||||396
1629729900000|2021-08-23 14:45:00|||||||||289
1629730200000|2021-08-23 14:50:00|||||||||316
1629730500000|2021-08-23 14:55:00|||||||||435
1629730800000|2021-08-23 15:00:00|||||||||571
1629731100000|2021-08-23 15:05:00|||||||||594
1629731400000|2021-08-23 15:10:00|||||||||383
1629731700000|2021-08-23 15:15:00|||||||||577
1629732000000|2021-08-23 15:20:00|||||||||641
1629732300000|2021-08-23 15:25:00|||||||||3190
1629732600000|2021-08-23 15:30:00|||||||||4014
1629732900000|2021-08-23 15:35:00|||||||||2757
1629733200000|2021-08-23 15:40:00|||||||||890
1629733500000|2021-08-23 15:45:00|||||||||1121
1629733800000|2021-08-23 15:50:00|||||||||480
1629734100000|2021-08-23 15:55:00|||||||||293
1629734400000|2021-08-23 16:00:00|||||||||3
1629735000000|2021-08-23 16:10:00|||||||||595
1629735300000|2021-08-23 16:15:00|||||||||52
1629735900000|2021-08-23 16:25:00|||||||||20
1629736200000|2021-08-23 16:30:00|||||||||47
1629737100000|2021-08-23 16:45:00|||||||||43
1629737400000|2021-08-23 16:50:00|||||||||46
1629738600000|2021-08-23 17:10:00|||||||||179
1629738900000|2021-08-23 17:15:00|||||||||25
1629739500000|2021-08-23 17:25:00|||||||||4
1629740100000|2021-08-23 17:35:00|||||||||22
1629740700000|2021-08-23 17:45:00|||||||||2
1629742200000|2021-08-23 18:10:00|||||||||4
1629742500000|2021-08-23 18:15:00|||||||||6
1629744600000|2021-08-23 18:50:00|||||||||3
1629744900000|2021-08-23 18:55:00|||||||||9
1629745200000|2021-08-23 19:00:00|||||||||35
1629745500000|2021-08-23 19:05:00|||||||||108
1629746100000|2021-08-23 19:15:00|||||||||4
1629747300000|2021-08-23 19:35:00|||||||||21
1629747600000|2021-08-23 19:40:00|||||||||144
1629747900000|2021-08-23 19:45:00|||||||||100
1629748200000|2021-08-23 19:50:00|||||||||789
1629748500000|2021-08-23 19:55:00|||||||||389
1629782400000|2021-08-24 05:20:00|||||||||109
1629782700000|2021-08-24 05:25:00|||||||||29
1629784800000|2021-08-24 06:00:00|||||||||68
1629785100000|2021-08-24 06:05:00|||||||||99
1629785400000|2021-08-24 06:10:00|||||||||14
1629785700000|2021-08-24 06:15:00|||||||||6
1629786000000|2021-08-24 06:20:00|||||||||4
1629786300000|2021-08-24 06:25:00|||||||||15
1629786600000|2021-08-24 06:30:00|||||||||182
1629786900000|2021-08-24 06:35:00|||||||||231
1629787200000|2021-08-24 06:40:00|||||||||216
1629787500000|2021-08-24 06:45:00|||||||||564
1629787800000|2021-08-24 06:50:00|||||||||1110
1629788100000|2021-08-24 06:55:00|||||||||909
1629788400000|2021-08-24 07:00:00|||||||||3917
1629788700000|2021-08-24 07:05:00|||||||||459
1629789000000|2021-08-24 07:10:00|||||||||1350
1629789300000|2021-08-24 07:15:00|||||||||1126
1629789600000|2021-08-24 07:20:00|||||||||532
1629789900000|2021-08-24 07:25:00|||||||||1196
1629790200000|2021-08-24 07:30:00|||||||||806
1629790500000|2021-08-24 07:35:00|||||||||268
1629790800000|2021-08-24 07:40:00|||||||||84
1629791100000|2021-08-24 07:45:00|||||||||612
1629791400000|2021-08-24 07:50:00|||||||||779
1629791700000|2021-08-24 07:55:00|||||||||1929
1629792000000|2021-08-24 08:00:00|||||||||367
1629792300000|2021-08-24 08:05:00|||||||||380
1629792600000|2021-08-24 08:10:00|||||||||236
1629792900000|2021-08-24 08:15:00|||||||||338
1629793200000|2021-08-24 08:20:00|||||||||118
1629793500000|2021-08-24 08:25:00|||||||||111
1629793800000|2021-08-24 08:30:00|||||||||264
1629794100000|2021-08-24 08:35:00|||||||||582
1629794400000|2021-08-24 08:40:00|||||||||91
1629794700000|2021-08-24 08:45:00|||||||||172
1629795000000|2021-08-24 08:50:00|||||||||168
1629795300000|2021-08-24 08:55:00|||||||||111
1629795600000|2021-08-24 09:00:00|||||||||124
1629795900000|2021-08-24 09:05:00|||||||||115
1629796200000|2021-08-24 09:10:00|||||||||586
1629796500000|2021-08-24 09:15:00|||||||||320
1629796800000|2021-08-24 09:20:00|||||||||57
1629797100000|2021-08-24 09:25:00|||||||||201
1629797400000|2021-08-24 09:30:00|||||||||118
1629797700000|2021-08-24 09:35:00|||||||||639
1629798000000|2021-08-24 09:40:00|||||||||1159
1629798300000|2021-08-24 09:45:00|||||||||870
1629798600000|2021-08-24 09:50:00|||||||||173
1629798900000|2021-08-24 09:55:00|||||||||318
1629799200000|2021-08-24 10:00:00|||||||||350
1629799500000|2021-08-24 10:05:00|||||||||183
1629799800000|2021-08-24 10:10:00|||||||||1032
1629800100000|2021-08-24 10:15:00|||||||||249
1629800400000|2021-08-24 10:20:00|||||||||451
1629800700000|2021-08-24 10:25:00|||||||||66
1629801000000|2021-08-24 10:30:00|||||||||73
1629801300000|2021-08-24 10:35:00|||||||||120
1629801600000|2021-08-24 10:40:00|||||||||71
1629801900000|2021-08-24 10:45:00|||||||||700
1629802200000|2021-08-24 10:50:00|||||||||286
1629802500000|2021-08-24 10:55:00|||||||||75
1629802800000|2021-08-24 11:00:00|||||||||143
1629803100000|2021-08-24 11:05:00|||||||||6
1629803400000|2021-08-24 11:10:00|||||||||227
1629803700000|2021-08-24 11:15:00|||||||||722
1629804000000|2021-08-24 11:20:00|||||||||174
1629804300000|2021-08-24 11:25:00|||||||||101
1629804600000|2021-08-24 11:30:00|||||||||124
1629804900000|2021-08-24 11:35:00|||||||||233
1629805200000|2021-08-24 11:40:00|||||||||162
1629805500000|2021-08-24 11:45:00|||||||||25
1629805800000|2021-08-24 11:50:00|||||||||144
1629806100000|2021-08-24 11:55:00|||||||||74
1629806400000|2021-08-24 12:00:00|||||||||87
1629806700000|2021-08-24 12:05:00|||||||||337
1629807000000|2021-08-24 12:10:00|||||||||966
1629807300000|2021-08-24 12:15:00|||||||||185
1629807600000|2021-08-24 12:20:00|||||||||334
1629807900000|2021-08-24 12:25:00|||||||||381
1629808200000|2021-08-24 12:30:00|||||||||222
1629808500000|2021-08-24 12:35:00|||||||||427
1629808800000|2021-08-24 12:40:00|||||||||226
1629809100000|2021-08-24 12:45:00|||||||||208
1629809400000|2021-08-24 12:50:00|||||||||151
1629809700000|2021-08-24 12:55:00|||||||||211
1629810000000|2021-08-24 13:00:00|||||||||1346
1629810300000|2021-08-24 13:05:00|||||||||349
1629810600000|2021-08-24 13:10:00|||||||||46
1629810900000|2021-08-24 13:15:00|||||||||157
1629811200000|2021-08-24 13:20:00|||||||||616
1629811500000|2021-08-24 13:25:00|||||||||145
1629811800000|2021-08-24 13:30:00|||||||||5167
1629812100000|2021-08-24 13:35:00|||||||||1665
1629812400000|2021-08-24 13:40:00|||||||||1129
1629812700000|2021-08-24 13:45:00|||||||||615
1629813000000|2021-08-24 13:50:00|||||||||488
1629813300000|2021-08-24 13:55:00|||||||||312
1629813600000|2021-08-24 14:00:00|||||||||2030
1629813900000|2021-08-24 14:05:00|||||||||526
1629814200000|2021-08-24 14:10:00|||||||||624
1629814500000|2021-08-24 14:15:00|||||||||250
1629814800000|2021-08-24 14:20:00|||||||||337
1629815100000|2021-08-24 14:25:00|||||||||243
1629815400000|2021-08-24 14:30:00|||||||||289
1629815700000|2021-08-24 14:35:00|||||||||1555
1629816000000|2021-08-24 14:40:00|||||||||274
1629816300000|2021-08-24 14:45:00|||||||||1620
1629816600000|2021-08-24 14:50:00|||||||||374
1629816900000|2021-08-24 14:55:00|||||||||138
1629817200000|2021-08-24 15:00:00|||||||||196
1629817500000|2021-08-24 15:05:00|||||||||403
1629817800000|2021-08-24 15:10:00|||||||||467
1629818100000|2021-08-24 15:15:00|||||||||1185
1629818400000|2021-08-24 15:20:00|||||||||739
1629818700000|2021-08-24 15:25:00|||||||||3480
1629819000000|2021-08-24 15:30:00|||||||||4057
1629819300000|2021-08-24 15:35:00|||||||||2125
1629819600000|2021-08-24 15:40:00|||||||||104
1629819900000|2021-08-24 15:45:00|||||||||690
1629820200000|2021-08-24 15:50:00|||||||||1
1629820500000|2021-08-24 15:55:00|||||||||304
1629820800000|2021-08-24 16:00:00|||||||||2281
1629821100000|2021-08-24 16:05:00|||||||||450
1629821400000|2021-08-24 16:10:00|||||||||217
1629821700000|2021-08-24 16:15:00|||||||||191
1629822000000|2021-08-24 16:20:00|||||||||22
1629822300000|2021-08-24 16:25:00|||||||||189
1629822600000|2021-08-24 16:30:00|||||||||279
1629822900000|2021-08-24 16:35:00|||||||||39
1629823200000|2021-08-24 16:40:00|||||||||15
1629823500000|2021-08-24 16:45:00|||||||||85
1629823800000|2021-08-24 16:50:00|||||||||1
1629824400000|2021-08-24 17:00:00|||||||||306
1629824700000|2021-08-24 17:05:00|||||||||10
1629825000000|2021-08-24 17:10:00|||||||||11
1629826500000|2021-08-24 17:35:00|||||||||449
1629827400000|2021-08-24 17:50:00|||||||||32
1629828600000|2021-08-24 18:10:00|||||||||22
1629829500000|2021-08-24 18:25:00|||||||||27
1629830700000|2021-08-24 18:45:00|||||||||5
1629831300000|2021-08-24 18:55:00|||||||||5
1629831600000|2021-08-24 19:00:00|||||||||15
1629831900000|2021-08-24 19:05:00|||||||||43
1629832200000|2021-08-24 19:10:00|||||||||39
1629832500000|2021-08-24 19:15:00|||||||||224
1629832800000|2021-08-24 19:20:00|||||||||13
1629833700000|2021-08-24 19:35:00|||||||||16
1629834300000|2021-08-24 19:45:00|||||||||50
1629834600000|2021-08-24 19:50:00|||||||||423
1629834900000|2021-08-24 19:55:00|||||||||85
1629871500000|2021-08-25 06:05:00|||||||||1
1629871800000|2021-08-25 06:10:00|||||||||1
1629872400000|2021-08-25 06:20:00|||||||||52
1629872700000|2021-08-25 06:25:00|||||||||52
1629873000000|2021-08-25 06:30:00|||||||||4
1629873300000|2021-08-25 06:35:00|||||||||1
1629873600000|2021-08-25 06:40:00|||||||||2
1629874200000|2021-08-25 06:50:00|||||||||2
1629874500000|2021-08-25 06:55:00|||||||||52
1629874800000|2021-08-25 07:00:00|||||||||1144
1629875100000|2021-08-25 07:05:00|||||||||219
1629875400000|2021-08-25 07:10:00|||||||||481
1629875700000|2021-08-25 07:15:00|||||||||514
1629876000000|2021-08-25 07:20:00|||||||||218
1629876300000|2021-08-25 07:25:00|||||||||1021
1629876600000|2021-08-25 07:30:00|||||||||325
1629876900000|2021-08-25 07:35:00|||||||||1031
1629877200000|2021-08-25 07:40:00|||||||||539
1629877500000|2021-08-25 07:45:00|||||||||146
1629877800000|2021-08-25 07:50:00|||||||||390
1629878100000|2021-08-25 07:55:00|||||||||185
1629878400000|2021-08-25 08:00:00|||||||||200
1629878700000|2021-08-25 08:05:00|||||||||182
1629879000000|2021-08-25 08:10:00|||||||||803
1629879300000|2021-08-25 08:15:00|||||||||110
1629879600000|2021-08-25 08:20:00|||||||||2081
1629879900000|2021-08-25 08:25:00|||||||||2828
1629880200000|2021-08-25 08:30:00|||||||||3951
1629880500000|2021-08-25 08:35:00|||||||||253
1629880800000|2021-08-25 08:40:00|||||||||36
1629881100000|2021-08-25 08:45:00|||||||||167
1629881400000|2021-08-25 08:50:00|||||||||931
1629881700000|2021-08-25 08:55:00|||||||||248
1629882000000|2021-08-25 09:00:00|||||||||213
1629882300000|2021-08-25 09:05:00|||||||||657
1629882600000|2021-08-25 09:10:00|||||||||239
1629882900000|2021-08-25 09:15:00|||||||||394
1629883200000|2021-08-25 09:20:00|||||||||85
1629883500000|2021-08-25 09:25:00|||||||||1638
1629883800000|2021-08-25 09:30:00|||||||||642
1629884100000|2021-08-25 09:35:00|||||||||892
1629884400000|2021-08-25 09:40:00|||||||||1255
1629884700000|2021-08-25 09:45:00|||||||||565
1629885000000|2021-08-25 09:50:00|||||||||78
1629885300000|2021-08-25 09:55:00|||||||||329
1629885600000|2021-08-25 10:00:00|||||||||22
1629885900000|2021-08-25 10:05:00|||||||||2672
1629886200000|2021-08-25 10:10:00|||||||||2694
1629886500000|2021-08-25 10:15:00|||||||||1081
1629886800000|2021-08-25 10:20:00|||||||||55
1629887100000|2021-08-25 10:25:00|||||||||206
1629887400000|2021-08-25 10:30:00|||||||||150
1629887700000|2021-08-25 10:35:00|||||||||625
1629888000000|2021-08-25 10:40:00|||||||||617
1629888300000|2021-08-25 10:45:00|||||||||175
1629888600000|2021-08-25 10:50:00|||||||||154
1629888900000|2021-08-25 10:55:00|||||||||131
1629889200000|2021-08-25 11:00:00|||||||||758
1629889500000|2021-08-25 11:05:00|||||||||505
1629889800000|2021-08-25 11:10:00|||||||||623
1629890100000|2021-08-25 11:15:00|||||||||383
1629890400000|2021-08-25 11:20:00|||||||||234
1629890700000|2021-08-25 11:25:00|||||||||1168
1629891000000|2021-08-25 11:30:00|||||||||317
1629891300000|2021-08-25 11:35:00|||||||||761
1629891600000|2021-08-25 11:40:00|||||||||549
1629891900000|2021-08-25 11:45:00|||||||||129
1629892200000|2021-08-25 11:50:00|||||||||1089
1629892500000|2021-08-25 11:55:00|||||||||687
1629892800000|2021-08-25 12:00:00|||||||||1942
1629893100000|2021-08-25 12:05:00|||||||||1413
1629893400000|2021-08-25 12:10:00|||||||||409
1629893700000|2021-08-25 12:15:00|||||||||1118
1629894000000|2021-08-25 12:20:00|||||||||378
1629894300000|2021-08-25 12:25:00|||||||||1103
1629894600000|2021-08-25 12:30:00|||||||||1063
1629894900000|2021-08-25 12:35:00|||||||||1154
1629895200000|2021-08-25 12:40:00|||||||||800
1629895500000|2021-08-25 12:45:00|||||||||3343
1629895800000|2021-08-25 12:50:00|||||||||2266
1629896100000|2021-08-25 12:55:00|||||||||21
1629896400000|2021-08-25 13:00:00|||||||||443
1629896700000|2021-08-25 13:05:00|||||||||6977
1629897000000|2021-08-25 13:10:00|||||||||641
1629897300000|2021-08-25 13:15:00|||||||||1373
1629897600000|2021-08-25 13:20:00|||||||||222
1629897900000|2021-08-25 13:25:00|||||||||1167
1629898200000|2021-08-25 13:30:00|||||||||6392
1629898500000|2021-08-25 13:35:00|||||||||1373
1629898800000|2021-08-25 13:40:00|||||||||1066
1629899100000|2021-08-25 13:45:00|||||||||3430
1629899400000|2021-08-25 13:50:00|||||||||1360
1629899700000|2021-08-25 13:55:00|||||||||1301
1629900000000|2021-08-25 14:00:00|||||||||383
1629900300000|2021-08-25 14:05:00|||||||||1028
1629900600000|2021-08-25 14:10:00|||||||||1503
1629900900000|2021-08-25 14:15:00|||||||||469
1629901200000|2021-08-25 14:20:00|||||||||1544
1629901500000|2021-08-25 14:25:00|||||||||632
1629901800000|2021-08-25 14:30:00|||||||||1742
1629902100000|2021-08-25 14:35:00|||||||||2255
1629902400000|2021-08-25 14:40:00|||||||||2509
1629902700000|2021-08-25 14:45:00|||||||||8468
1629903000000|2021-08-25 14:50:00|||||||||1934
1629903300000|2021-08-25 14:55:00|||||||||2608
1629903600000|2021-08-25 15:00:00|||||||||1739
1629903900000|2021-08-25 15:05:00|||||||||1612
1629904200000|2021-08-25 15:10:00|||||||||1684
1629904500000|2021-08-25 15:15:00|||||||||874
1629904800000|2021-08-25 15:20:00|||||||||902
1629905100000|2021-08-25 15:25:00|||||||||1405
1629905400000|2021-08-25 15:30:00|||||||||10170
1629905700000|2021-08-25 15:35:00|||||||||4479
1629906000000|2021-08-25 15:40:00|||||||||2151
1629906300000|2021-08-25 15:45:00|||||||||1609
1629906600000|2021-08-25 15:50:00|||||||||2394
1629906900000|2021-08-25 15:55:00|||||||||850
1629907200000|2021-08-25 16:00:00|||||||||227
1629907500000|2021-08-25 16:05:00|||||||||56
1629907800000|2021-08-25 16:10:00|||||||||150
1629908100000|2021-08-25 16:15:00|||||||||202
1629908400000|2021-08-25 16:20:00|||||||||50
1629908700000|2021-08-25 16:25:00|||||||||77
1629909000000|2021-08-25 16:30:00|||||||||53
1629909300000|2021-08-25 16:35:00|||||||||93
1629909600000|2021-08-25 16:40:00|||||||||4
1629909900000|2021-08-25 16:45:00|||||||||73
1629910200000|2021-08-25 16:50:00|||||||||14
1629910500000|2021-08-25 16:55:00|||||||||40
1629911100000|2021-08-25 17:05:00|||||||||51
1629911400000|2021-08-25 17:10:00|||||||||86
1629912000000|2021-08-25 17:20:00|||||||||381
1629912300000|2021-08-25 17:25:00|||||||||163
1629913200000|2021-08-25 17:40:00|||||||||20
1629914400000|2021-08-25 18:00:00|||||||||484
1629914700000|2021-08-25 18:05:00|||||||||251
1629915000000|2021-08-25 18:10:00|||||||||463
1629915300000|2021-08-25 18:15:00|||||||||18
1629915900000|2021-08-25 18:25:00|||||||||3
1629916200000|2021-08-25 18:30:00|||||||||150
1629916800000|2021-08-25 18:40:00|||||||||200
1629917100000|2021-08-25 18:45:00|||||||||61
1629917400000|2021-08-25 18:50:00|||||||||1
1629917700000|2021-08-25 18:55:00|||||||||68
1629918000000|2021-08-25 19:00:00|||||||||238
1629918300000|2021-08-25 19:05:00|||||||||56
1629918600000|2021-08-25 19:10:00|||||||||47
1629918900000|2021-08-25 19:15:00|||||||||517
1629919200000|2021-08-25 19:20:00|||||||||209
1629919500000|2021-08-25 19:25:00|||||||||129
1629919800000|2021-08-25 19:30:00|||||||||210
1629920100000|2021-08-25 19:35:00|||||||||81
1629920400000|2021-08-25 19:40:00|||||||||219
1629920700000|2021-08-25 19:45:00|||||||||115
1629921000000|2021-08-25 19:50:00|||||||||376
1629921300000|2021-08-25 19:55:00|||||||||541
1629957600000|2021-08-26 06:00:00|||||||||1
1629957900000|2021-08-26 06:05:00|||||||||21
1629958200000|2021-08-26 06:10:00|||||||||40
1629958500000|2021-08-26 06:15:00|||||||||132
1629958800000|2021-08-26 06:20:00|||||||||17
1629959100000|2021-08-26 06:25:00|||||||||199
1629959400000|2021-08-26 06:30:00|||||||||17
1629959700000|2021-08-26 06:35:00|||||||||75
1629960000000|2021-08-26 06:40:00|||||||||241
1629960300000|2021-08-26 06:45:00|||||||||43
1629960600000|2021-08-26 06:50:00|||||||||13
1629960900000|2021-08-26 06:55:00|||||||||210
1629961200000|2021-08-26 07:00:00|||||||||5500
1629961500000|2021-08-26 07:05:00|||||||||2753
1629961800000|2021-08-26 07:10:00|||||||||1024
1629962100000|2021-08-26 07:15:00|||||||||994
1629962400000|2021-08-26 07:20:00|||||||||1538
1629962700000|2021-08-26 07:25:00|||||||||697
1629963000000|2021-08-26 07:30:00|||||||||359
1629963300000|2021-08-26 07:35:00|||||||||1407
1629963600000|2021-08-26 07:40:00|||||||||479
1629963900000|2021-08-26 07:45:00|||||||||159
1629964200000|2021-08-26 07:50:00|||||||||619
1629964500000|2021-08-26 07:55:00|||||||||418
1629964800000|2021-08-26 08:00:00|||||||||1635
1629965100000|2021-08-26 08:05:00|||||||||302
1629965400000|2021-08-26 08:10:00|||||||||1231
1629965700000|2021-08-26 08:15:00|||||||||1366
1629966000000|2021-08-26 08:20:00|||||||||993
1629966300000|2021-08-26 08:25:00|||||||||718
1629966600000|2021-08-26 08:30:00|||||||||723
1629966900000|2021-08-26 08:35:00|||||||||462
1629967200000|2021-08-26 08:40:00|||||||||396
1629967500000|2021-08-26 08:45:00|||||||||403
1629967800000|2021-08-26 08:50:00|||||||||471
1629968100000|2021-08-26 08:55:00|||||||||660
1629968400000|2021-08-26 09:00:00|||||||||408
1629968700000|2021-08-26 09:05:00|||||||||233
1629969000000|2021-08-26 09:10:00|||||||||223
1629969300000|2021-08-26 09:15:00|||||||||360
1629969600000|2021-08-26 09:20:00|||||||||711
1629969900000|2021-08-26 09:25:00|||||||||978
1629970200000|2021-08-26 09:30:00|||||||||1018
1629970500000|2021-08-26 09:35:00|||||||||3065
1629970800000|2021-08-26 09:40:00|||||||||596
1629971100000|2021-08-26 09:45:00|||||||||173
1629971400000|2021-08-26 09:50:00|||||||||139
1629971700000|2021-08-26 09:55:00|||||||||219
1629972000000|2021-08-26 10:00:00|||||||||3072
1629972300000|2021-08-26 10:05:00|||||||||74
1629972600000|2021-08-26 10:10:00|||||||||154
1629972900000|2021-08-26 10:15:00|||||||||286
1629973200000|2021-08-26 10:20:00|||||||||56
1629973500000|2021-08-26 10:25:00|||||||||155
1629973800000|2021-08-26 10:30:00|||||||||379
1629974100000|2021-08-26 10:35:00|||||||||228
1629974400000|2021-08-26 10:40:00|||||||||214
1629974700000|2021-08-26 10:45:00|||||||||215
1629975000000|2021-08-26 10:50:00|||||||||176
1629975300000|2021-08-26 10:55:00|||||||||372
1629975600000|2021-08-26 11:00:00|||||||||89
1629975900000|2021-08-26 11:05:00|||||||||36
1629976200000|2021-08-26 11:10:00|||||||||598
1629976500000|2021-08-26 11:15:00|||||||||216
1629976800000|2021-08-26 11:20:00|||||||||120
1629977100000|2021-08-26 11:25:00|||||||||228
1629977400000|2021-08-26 11:30:00|||||||||919
1629977700000|2021-08-26 11:35:00|||||||||569
1629978000000|2021-08-26 11:40:00|||||||||621
1629978300000|2021-08-26 11:45:00|||||||||1152
1629978600000|2021-08-26 11:50:00|||||||||218
1629978900000|2021-08-26 11:55:00|||||||||511
1629979200000|2021-08-26 12:00:00|||||||||179
1629979500000|2021-08-26 12:05:00|||||||||488
1629979800000|2021-08-26 12:10:00|||||||||96
1629980100000|2021-08-26 12:15:00|||||||||124
1629980400000|2021-08-26 12:20:00|||||||||13
1629980700000|2021-08-26 12:25:00|||||||||227
1629981000000|2021-08-26 12:30:00|||||||||445
1629981300000|2021-08-26 12:35:00|||||||||2645
1629981600000|2021-08-26 12:40:00|||||||||1585
1629981900000|2021-08-26 12:45:00|||||||||1566
1629982200000|2021-08-26 12:50:00|||||||||795
1629982500000|2021-08-26 12:55:00|||||||||156
1629982800000|2021-08-26 13:00:00|||||||||498
1629983100000|2021-08-26 13:05:00|||||||||511
1629983400000|2021-08-26 13:10:00|||||||||125
1629983700000|2021-08-26 13:15:00|||||||||308
1629984000000|2021-08-26 13:20:00|||||||||426
1629984300000|2021-08-26 13:25:00|||||||||147
1629984600000|2021-08-26 13:30:00|||||||||741
1629984900000|2021-08-26 13:35:00|||||||||1071
1629985200000|2021-08-26 13:40:00|||||||||389
1629985500000|2021-08-26 13:45:00|||||||||673
1629985800000|2021-08-26 13:50:00|||||||||522
1629986100000|2021-08-26 13:55:00|||||||||344
1629986400000|2021-08-26 14:00:00|||||||||455
1629986700000|2021-08-26 14:05:00|||||||||839
1629987000000|2021-08-26 14:10:00|||||||||547
1629987300000|2021-08-26 14:15:00|||||||||282
1629987600000|2021-08-26 14:20:00|||||||||307
1629987900000|2021-08-26 14:25:00|||||||||2081
1629988200000|2021-08-26 14:30:00|||||||||946
1629988500000|2021-08-26 14:35:00|||||||||1424
1629988800000|2021-08-26 14:40:00|||||||||1502
1629989100000|2021-08-26 14:45:00|||||||||986
1629989400000|2021-08-26 14:50:00|||||||||1614
1629989700000|2021-08-26 14:55:00|||||||||2857
1629990000000|2021-08-26 15:00:00|||||||||2074
1629990300000|2021-08-26 15:05:00|||||||||1551
1629990600000|2021-08-26 15:10:00|||||||||1705
1629990900000|2021-08-26 15:15:00|||||||||908
1629991200000|2021-08-26 15:20:00|||||||||3890
1629991500000|2021-08-26 15:25:00|||||||||2041
1629991800000|2021-08-26 15:30:00|||||||||5912
1629992100000|2021-08-26 15:35:00|||||||||3282
1629992400000|2021-08-26 15:40:00|||||||||495
1629992700000|2021-08-26 15:45:00|||||||||30
1629993000000|2021-08-26 15:50:00|||||||||308
1629993300000|2021-08-26 15:55:00|||||||||450
1629993600000|2021-08-26 16:00:00|||||||||160
1629993900000|2021-08-26 16:05:00|||||||||375
1629994200000|2021-08-26 16:10:00|||||||||506
1629994500000|2021-08-26 16:15:00|||||||||543
1629994800000|2021-08-26 16:20:00|||||||||545
1629995100000|2021-08-26 16:25:00|||||||||661
1629995400000|2021-08-26 16:30:00|||||||||47
1629995700000|2021-08-26 16:35:00|||||||||32
1629996000000|2021-08-26 16:40:00|||||||||948
1629996300000|2021-08-26 16:45:00|||||||||760
1629996600000|2021-08-26 16:50:00|||||||||1133
1629996900000|2021-08-26 16:55:00|||||||||954
1629997200000|2021-08-26 17:00:00|||||||||789
1629997500000|2021-08-26 17:05:00|||||||||238
1629997800000|2021-08-26 17:10:00|||||||||41
1629998400000|2021-08-26 17:20:00|||||||||15
1629998700000|2021-08-26 17:25:00|||||||||16
1629999000000|2021-08-26 17:30:00|||||||||8
1629999300000|2021-08-26 17:35:00|||||||||6
1629999600000|2021-08-26 17:40:00|||||||||56
1629999900000|2021-08-26 17:45:00|||||||||146
1630000200000|2021-08-26 17:50:00|||||||||115
1630000500000|2021-08-26 17:55:00|||||||||199
1630000800000|2021-08-26 18:00:00|||||||||30
1630001100000|2021-08-26 18:05:00|||||||||138
1630001400000|2021-08-26 18:10:00|||||||||1658
1630001700000|2021-08-26 18:15:00|||||||||169
1630002000000|2021-08-26 18:20:00|||||||||322
1630002300000|2021-08-26 18:25:00|||||||||97
1630002600000|2021-08-26 18:30:00|||||||||35
1630002900000|2021-08-26 18:35:00|||||||||43
1630003200000|2021-08-26 18:40:00|||||||||81
1630003500000|2021-08-26 18:45:00|||||||||155
1630003800000|2021-08-26 18:50:00|||||||||194
1630004100000|2021-08-26 18:55:00|||||||||55
1630004400000|2021-08-26 19:00:00|||||||||232
1630004700000|2021-08-26 19:05:00|||||||||190
1630005000000|2021-08-26 19:10:00|||||||||73
1630005300000|2021-08-26 19:15:00|||||||||207
1630005600000|2021-08-26 19:20:00|||||||||75
1630005900000|2021-08-26 19:25:00|||||||||276
1630006200000|2021-08-26 19:30:00|||||||||23
1630006500000|2021-08-26 19:35:00|||||||||139
1630006800000|2021-08-26 19:40:00|||||||||191
1630007100000|2021-08-26 19:45:00|||||||||136
1630007400000|2021-08-26 19:50:00|||||||||653
1630007700000|2021-08-26 19:55:00|||||||||365
1630044300000|2021-08-27 06:05:00|||||||||50
1630044900000|2021-08-27 06:15:00|||||||||66
1630045200000|2021-08-27 06:20:00|||||||||52
1630045800000|2021-08-27 06:30:00|||||||||108
1630046100000|2021-08-27 06:35:00|||||||||23
1630047000000|2021-08-27 06:50:00|||||||||4
1630047300000|2021-08-27 06:55:00|||||||||233
1630047600000|2021-08-27 07:00:00|||||||||1694
1630047900000|2021-08-27 07:05:00|||||||||977
1630048200000|2021-08-27 07:10:00|||||||||626
1630048500000|2021-08-27 07:15:00|||||||||997
1630048800000|2021-08-27 07:20:00|||||||||509
1630049100000|2021-08-27 07:25:00|||||||||52
1630049400000|2021-08-27 07:30:00|||||||||227
1630049700000|2021-08-27 07:35:00|||||||||858
1630050000000|2021-08-27 07:40:00|||||||||77
1630050300000|2021-08-27 07:45:00|||||||||180
1630050600000|2021-08-27 07:50:00|||||||||65
1630050900000|2021-08-27 07:55:00|||||||||112
1630051200000|2021-08-27 08:00:00|||||||||114
1630051500000|2021-08-27 08:05:00|||||||||256
1630051800000|2021-08-27 08:10:00|||||||||171
1630052100000|2021-08-27 08:15:00|||||||||254
1630052400000|2021-08-27 08:20:00|||||||||515
1630052700000|2021-08-27 08:25:00|||||||||95
1630053000000|2021-08-27 08:30:00|||||||||171
1630053300000|2021-08-27 08:35:00|||||||||64
1630053600000|2021-08-27 08:40:00|||||||||277
1630053900000|2021-08-27 08:45:00|||||||||285
1630054200000|2021-08-27 08:50:00|||||||||200
1630054500000|2021-08-27 08:55:00|||||||||170
1630054800000|2021-08-27 09:00:00|||||||||638
1630055100000|2021-08-27 09:05:00|||||||||61
1630055400000|2021-08-27 09:10:00|||||||||327
1630055700000|2021-08-27 09:15:00|||||||||187
1630056000000|2021-08-27 09:20:00|||||||||520
1630056300000|2021-08-27 09:25:00|||||||||919
1630056600000|2021-08-27 09:30:00|||||||||548
1630056900000|2021-08-27 09:35:00|||||||||161
1630057200000|2021-08-27 09:40:00|||||||||53
1630057500000|2021-08-27 09:45:00|||||||||113
1630057800000|2021-08-27 09:50:00|||||||||57
1630058100000|2021-08-27 09:55:00|||||||||60
1630058400000|2021-08-27 10:00:00|||||||||50
1630058700000|2021-08-27 10:05:00|||||||||322
1630059000000|2021-08-27 10:10:00|||||||||49
1630059300000|2021-08-27 10:15:00|||||||||264
1630059600000|2021-08-27 10:20:00|||||||||60
1630059900000|2021-08-27 10:25:00|||||||||23
1630060200000|2021-08-27 10:30:00|||||||||156
1630060500000|2021-08-27 10:35:00|||||||||45
1630060800000|2021-08-27 10:40:00|||||||||73
1630061100000|2021-08-27 10:45:00|||||||||163
1630061400000|2021-08-27 10:50:00|||||||||314
1630061700000|2021-08-27 10:55:00|||||||||651
1630062000000|2021-08-27 11:00:00|||||||||529
1630062300000|2021-08-27 11:05:00|||||||||360
1630062600000|2021-08-27 11:10:00|||||||||462
1630062900000|2021-08-27 11:15:00|||||||||337
1630063200000|2021-08-27 11:20:00|||||||||75
1630063500000|2021-08-27 11:25:00|||||||||89
1630063800000|2021-08-27 11:30:00|||||||||44
1630064100000|2021-08-27 11:35:00|||||||||62
1630064400000|2021-08-27 11:40:00|||||||||54
1630064700000|2021-08-27 11:45:00|||||||||130
1630065000000|2021-08-27 11:50:00|||||||||732
1630065300000|2021-08-27 11:55:00|||||||||443
1630065600000|2021-08-27 12:00:00|||||||||580
1630065900000|2021-08-27 12:05:00|||||||||54
1630066200000|2021-08-27 12:10:00|||||||||45
1630066500000|2021-08-27 12:15:00|||||||||277
1630066800000|2021-08-27 12:20:00|||||||||36
1630067100000|2021-08-27 12:25:00|||||||||524
1630067400000|2021-08-27 12:30:00|||||||||133
1630067700000|2021-08-27 12:35:00|||||||||551
1630068000000|2021-08-27 12:40:00|||||||||42
1630068300000|2021-08-27 12:45:00|||||||||44
1630068600000|2021-08-27 12:50:00|||||||||469
1630068900000|2021-08-27 12:55:00|||||||||267
1630069200000|2021-08-27 13:00:00|||||||||364
1630069500000|2021-08-27 13:05:00|||||||||844
1630069800000|2021-08-27 13:10:00|||||||||793
1630070100000|2021-08-27 13:15:00|||||||||380
1630070400000|2021-08-27 13:20:00|||||||||860
1630070700000|2021-08-27 13:25:00|||||||||79
1630071000000|2021-08-27 13:30:00|||||||||1439
1630071300000|2021-08-27 13:35:00|||||||||1191
1630071600000|2021-08-27 13:40:00|||||||||1787
1630071900000|2021-08-27 13:45:00|||||||||1729
1630072200000|2021-08-27 13:50:00|||||||||2851
1630072500000|2021-08-27 13:55:00|||||||||350
1630072800000|2021-08-27 14:00:00|||||||||5686
1630073100000|2021-08-27 14:05:00|||||||||3783
1630073400000|2021-08-27 14:10:00|||||||||1488
1630073700000|2021-08-27 14:15:00|||||||||1413
1630074000000|2021-08-27 14:20:00|||||||||1478
1630074300000|2021-08-27 14:25:00|||||||||1164
1630074600000|2021-08-27 14:30:00|||||||||1282
1630074900000|2021-08-27 14:35:00|||||||||1031
1630075200000|2021-08-27 14:40:00|||||||||2930
1630075500000|2021-08-27 14:45:00|||||||||479
1630075800000|2021-08-27 14:50:00|||||||||1325
1630076100000|2021-08-27 14:55:00|||||||||576
1630076400000|2021-08-27 15:00:00|||||||||391
1630076700000|2021-08-27 15:05:00|||||||||348
1630077000000|2021-08-27 15:10:00|||||||||428
1630077300000|2021-08-27 15:15:00|||||||||1671
1630077600000|2021-08-27 15:20:00|||||||||145
1630077900000|2021-08-27 15:25:00|||||||||1002
1630078200000|2021-08-27 15:30:00|||||||||3626
1630078500000|2021-08-27 15:35:00|||||||||1201
1630078800000|2021-08-27 15:40:00|||||||||1970
1630079100000|2021-08-27 15:45:00|||||||||918
1630079400000|2021-08-27 15:50:00|||||||||814
1630079700000|2021-08-27 15:55:00|||||||||3294
1630080000000|2021-08-27 16:00:00|||||||||14
1630080300000|2021-08-27 16:05:00|||||||||32
1630080600000|2021-08-27 16:10:00|||||||||2
1630080900000|2021-08-27 16:15:00|||||||||3
1630081200000|2021-08-27 16:20:00|||||||||293
1630081500000|2021-08-27 16:25:00|||||||||216
1630082100000|2021-08-27 16:35:00|||||||||25
1630082400000|2021-08-27 16:40:00|||||||||246
1630082700000|2021-08-27 16:45:00|||||||||565
1630083000000|2021-08-27 16:50:00|||||||||217
1630084500000|2021-08-27 17:15:00|||||||||65
1630085100000|2021-08-27 17:25:00|||||||||12
1630085400000|2021-08-27 17:30:00|||||||||10
1630086000000|2021-08-27 17:40:00|||||||||17
1630086300000|2021-08-27 17:45:00|||||||||68
1630086600000|2021-08-27 17:50:00|||||||||9
1630086900000|2021-08-27 17:55:00|||||||||81
1630087200000|2021-08-27 18:00:00|||||||||41
1630087500000|2021-08-27 18:05:00|||||||||42
1630087800000|2021-08-27 18:10:00|||||||||68
1630088100000|2021-08-27 18:15:00|||||||||35
1630088400000|2021-08-27 18:20:00|||||||||43
1630088700000|2021-08-27 18:25:00|||||||||105
1630089000000|2021-08-27 18:30:00|||||||||118
1630089300000|2021-08-27 18:35:00|||||||||100
1630089600000|2021-08-27 18:40:00|||||||||104
1630089900000|2021-08-27 18:45:00|||||||||124
1630090200000|2021-08-27 18:50:00|||||||||125
1630090500000|2021-08-27 18:55:00|||||||||105
1630090800000|2021-08-27 19:00:00|||||||||139
1630091100000|2021-08-27 19:05:00|||||||||80
1630091400000|2021-08-27 19:10:00|||||||||957
1630091700000|2021-08-27 19:15:00|||||||||213
1630092000000|2021-08-27 19:20:00|||||||||12
1630092300000|2021-08-27 19:25:00|||||||||2
1630092600000|2021-08-27 19:30:00|||||||||34
1630092900000|2021-08-27 19:35:00|||||||||141
1630093200000|2021-08-27 19:40:00|||||||||75
1630093500000|2021-08-27 19:45:00|||||||||99
1630093800000|2021-08-27 19:50:00|||||||||270
1630094100000|2021-08-27 19:55:00|||||||||185
1630303200000|2021-08-30 06:00:00|||||||||22
1630303500000|2021-08-30 06:05:00|||||||||15
1630303800000|2021-08-30 06:10:00|||||||||24
1630304100000|2021-08-30 06:15:00|||||||||7
1630304700000|2021-08-30 06:25:00|||||||||2
1630305600000|2021-08-30 06:40:00|||||||||1
1630306200000|2021-08-30 06:50:00|||||||||27
1630306500000|2021-08-30 06:55:00|||||||||86
1630306800000|2021-08-30 07:00:00|||||||||229
1630307100000|2021-08-30 07:05:00|||||||||268
1630307400000|2021-08-30 07:10:00|||||||||46
1630307700000|2021-08-30 07:15:00|||||||||1389
1630308000000|2021-08-30 07:20:00|||||||||455
1630308300000|2021-08-30 07:25:00|||||||||335
1630308600000|2021-08-30 07:30:00|||||||||336
1630308900000|2021-08-30 07:35:00|||||||||787
1630309200000|2021-08-30 07:40:00|||||||||89
1630309500000|2021-08-30 07:45:00|||||||||280
1630309800000|2021-08-30 07:50:00|||||||||77
1630310100000|2021-08-30 07:55:00|||||||||224
1630310400000|2021-08-30 08:00:00|||||||||72
1630310700000|2021-08-30 08:05:00|||||||||241
1630311000000|2021-08-30 08:10:00|||||||||156
1630311300000|2021-08-30 08:15:00|||||||||328
1630311600000|2021-08-30 08:20:00|||||||||368
1630311900000|2021-08-30 08:25:00|||||||||171
1630312200000|2021-08-30 08:30:00|||||||||215
1630312500000|2021-08-30 08:35:00|||||||||220
1630312800000|2021-08-30 08:40:00|||||||||250
1630313100000|2021-08-30 08:45:00|||||||||2262
1630313400000|2021-08-30 08:50:00|||||||||372
1630313700000|2021-08-30 08:55:00|||||||||326
1630314000000|2021-08-30 09:00:00|||||||||291
1630314300000|2021-08-30 09:05:00|||||||||72
1630314600000|2021-08-30 09:10:00|||||||||403
1630314900000|2021-08-30 09:15:00|||||||||150
1630315200000|2021-08-30 09:20:00|||||||||114
1630315500000|2021-08-30 09:25:00|||||||||286
1630315800000|2021-08-30 09:30:00|||||||||319
1630316100000|2021-08-30 09:35:00|||||||||401
1630316400000|2021-08-30 09:40:00|||||||||18
1630316700000|2021-08-30 09:45:00|||||||||938
1630317000000|2021-08-30 09:50:00|||||||||35
1630317300000|2021-08-30 09:55:00|||||||||36
1630317600000|2021-08-30 10:00:00|||||||||113
1630317900000|2021-08-30 10:05:00|||||||||62
1630318200000|2021-08-30 10:10:00|||||||||115
1630318500000|2021-08-30 10:15:00|||||||||101
1630318800000|2021-08-30 10:20:00|||||||||52
1630319100000|2021-08-30 10:25:00|||||||||39
1630319400000|2021-08-30 10:30:00|||||||||119
1630319700000|2021-08-30 10:35:00|||||||||52
1630320000000|2021-08-30 10:40:00|||||||||51
1630320300000|2021-08-30 10:45:00|||||||||32
1630320600000|2021-08-30 10:50:00|||||||||54
1630320900000|2021-08-30 10:55:00|||||||||28
1630321200000|2021-08-30 11:00:00|||||||||41
1630321500000|2021-08-30 11:05:00|||||||||82
1630321800000|2021-08-30 11:10:00|||||||||31
1630322100000|2021-08-30 11:15:00|||||||||44
1630322400000|2021-08-30 11:20:00|||||||||52
1630322700000|2021-08-30 11:25:00|||||||||7
1630323000000|2021-08-30 11:30:00|||||||||162
1630323300000|2021-08-30 11:35:00|||||||||310
1630323600000|2021-08-30 11:40:00|||||||||17
1630324200000|2021-08-30 11:50:00|||||||||440
1630324500000|2021-08-30 11:55:00|||||||||34
1630324800000|2021-08-30 12:00:00|||||||||288
1630325100000|2021-08-30 12:05:00|||||||||31
1630325400000|2021-08-30 12:10:00|||||||||216
1630325700000|2021-08-30 12:15:00|||||||||215
1630326300000|2021-08-30 12:25:00|||||||||102
1630326600000|2021-08-30 12:30:00|||||||||198
1630326900000|2021-08-30 12:35:00|||||||||25
1630327200000|2021-08-30 12:40:00|||||||||31
1630327500000|2021-08-30 12:45:00|||||||||21
1630327800000|2021-08-30 12:50:00|||||||||3
1630328100000|2021-08-30 12:55:00|||||||||233
1630328400000|2021-08-30 13:00:00|||||||||162
1630328700000|2021-08-30 13:05:00|||||||||40
1630329000000|2021-08-30 13:10:00|||||||||28
1630329300000|2021-08-30 13:15:00|||||||||8
1630329600000|2021-08-30 13:20:00|||||||||33
1630329900000|2021-08-30 13:25:00|||||||||74
1630330200000|2021-08-30 13:30:00|||||||||964
1630330500000|2021-08-30 13:35:00|||||||||414
1630330800000|2021-08-30 13:40:00|||||||||720
1630331100000|2021-08-30 13:45:00|||||||||410
1630331400000|2021-08-30 13:50:00|||||||||533
1630331700000|2021-08-30 13:55:00|||||||||379
1630332000000|2021-08-30 14:00:00|||||||||772
1630332300000|2021-08-30 14:05:00|||||||||1085
1630332600000|2021-08-30 14:10:00|||||||||667
1630332900000|2021-08-30 14:15:00|||||||||813
1630333200000|2021-08-30 14:20:00|||||||||2734
1630333500000|2021-08-30 14:25:00|||||||||1191
1630333800000|2021-08-30 14:30:00|||||||||1167
1630334100000|2021-08-30 14:35:00|||||||||944
1630334400000|2021-08-30 14:40:00|||||||||1068
1630334700000|2021-08-30 14:45:00|||||||||482
1630335000000|2021-08-30 14:50:00|||||||||138
1630335300000|2021-08-30 14:55:00|||||||||248
1630335600000|2021-08-30 15:00:00|||||||||1685
1630335900000|2021-08-30 15:05:00|||||||||2301
1630336200000|2021-08-30 15:10:00|||||||||4979
1630336500000|2021-08-30 15:15:00|||||||||1154
1630336800000|2021-08-30 15:20:00|||||||||2712
1630337100000|2021-08-30 15:25:00|||||||||2520
1630337400000|2021-08-30 15:30:00|||||||||8344
1630337700000|2021-08-30 15:35:00|||||||||1029
1630338000000|2021-08-30 15:40:00|||||||||668
1630338300000|2021-08-30 15:45:00|||||||||270
1630338600000|2021-08-30 15:50:00|||||||||644
1630338900000|2021-08-30 15:55:00|||||||||42
1630339200000|2021-08-30 16:00:00|||||||||259
1630339500000|2021-08-30 16:05:00|||||||||81
1630339800000|2021-08-30 16:10:00|||||||||28
1630340100000|2021-08-30 16:15:00|||||||||1
1630340400000|2021-08-30 16:20:00|||||||||105
1630340700000|2021-08-30 16:25:00|||||||||99
1630341300000|2021-08-30 16:35:00|||||||||447
1630342200000|2021-08-30 16:50:00|||||||||329
1630342500000|2021-08-30 16:55:00|||||||||19
1630343100000|2021-08-30 17:05:00|||||||||6
1630343400000|2021-08-30 17:10:00|||||||||121
1630344000000|2021-08-30 17:20:00|||||||||13
1630344600000|2021-08-30 17:30:00|||||||||234
1630344900000|2021-08-30 17:35:00|||||||||121
1630345800000|2021-08-30 17:50:00|||||||||13
1630346100000|2021-08-30 17:55:00|||||||||318
1630346400000|2021-08-30 18:00:00|||||||||13
1630347000000|2021-08-30 18:10:00|||||||||229
1630347300000|2021-08-30 18:15:00|||||||||271
1630347900000|2021-08-30 18:25:00|||||||||12
1630350000000|2021-08-30 19:00:00|||||||||10
1630350300000|2021-08-30 19:05:00|||||||||73
1630350600000|2021-08-30 19:10:00|||||||||216
1630350900000|2021-08-30 19:15:00|||||||||48
1630351200000|2021-08-30 19:20:00|||||||||91
1630351500000|2021-08-30 19:25:00|||||||||50
1630352400000|2021-08-30 19:40:00|||||||||456
1630352700000|2021-08-30 19:45:00|||||||||2
1630353000000|2021-08-30 19:50:00|||||||||537
1630353300000|2021-08-30 19:55:00|||||||||354
1630389600000|2021-08-31 06:00:00|||||||||62
1630389900000|2021-08-31 06:05:00|||||||||7
1630390200000|2021-08-31 06:10:00|||||||||190
1630390500000|2021-08-31 06:15:00|||||||||60
1630390800000|2021-08-31 06:20:00|||||||||2
1630391100000|2021-08-31 06:25:00|||||||||13
1630391400000|2021-08-31 06:30:00|||||||||9
1630391700000|2021-08-31 06:35:00|||||||||38
1630392000000|2021-08-31 06:40:00|||||||||9
1630392300000|2021-08-31 06:45:00|||||||||4
1630392600000|2021-08-31 06:50:00|||||||||68
1630392900000|2021-08-31 06:55:00|||||||||172
1630393200000|2021-08-31 07:00:00|||||||||1606
1630393500000|2021-08-31 07:05:00|||||||||847
1630393800000|2021-08-31 07:10:00|||||||||601
1630394100000|2021-08-31 07:15:00|||||||||193
1630394400000|2021-08-31 07:20:00|||||||||1463
1630394700000|2021-08-31 07:25:00|||||||||278
1630395000000|2021-08-31 07:30:00|||||||||804
1630395300000|2021-08-31 07:35:00|||||||||763
1630395600000|2021-08-31 07:40:00|||||||||424
1630395900000|2021-08-31 07:45:00|||||||||68
1630396200000|2021-08-31 07:50:00|||||||||98
1630396500000|2021-08-31 07:55:00|||||||||537
1630396800000|2021-08-31 08:00:00|||||||||299
1630397100000|2021-08-31 08:05:00|||||||||227
1630397400000|2021-08-31 08:10:00|||||||||133
1630397700000|2021-08-31 08:15:00|||||||||96
1630398000000|2021-08-31 08:20:00|||||||||1231
1630398300000|2021-08-31 08:25:00|||||||||564
1630398600000|2021-08-31 08:30:00|||||||||272
1630398900000|2021-08-31 08:35:00|||||||||380
1630399200000|2021-08-31 08:40:00|||||||||567
1630399500000|2021-08-31 08:45:00|||||||||678
1630399800000|2021-08-31 08:50:00|||||||||1985
1630400100000|2021-08-31 08:55:00|||||||||284
1630400400000|2021-08-31 09:00:00|||||||||2912
1630400700000|2021-08-31 09:05:00|||||||||534
1630401000000|2021-08-31 09:10:00|||||||||1213
1630401300000|2021-08-31 09:15:00|||||||||2407
1630401600000|2021-08-31 09:20:00|||||||||413
1630401900000|2021-08-31 09:25:00|||||||||402
1630402200000|2021-08-31 09:30:00|||||||||1312
1630402500000|2021-08-31 09:35:00|||||||||121
1630402800000|2021-08-31 09:40:00|||||||||962
1630403100000|2021-08-31 09:45:00|||||||||668
1630403400000|2021-08-31 09:50:00|||||||||87
1630403700000|2021-08-31 09:55:00|||||||||222
1630404000000|2021-08-31 10:00:00|||||||||198
1630404300000|2021-08-31 10:05:00|||||||||876
1630404600000|2021-08-31 10:10:00|||||||||349
1630404900000|2021-08-31 10:15:00|||||||||439
1630405200000|2021-08-31 10:20:00|||||||||418
1630405500000|2021-08-31 10:25:00|||||||||951
1630405800000|2021-08-31 10:30:00|||||||||743
1630406100000|2021-08-31 10:35:00|||||||||1037
1630406400000|2021-08-31 10:40:00|||||||||74
1630406700000|2021-08-31 10:45:00|||||||||6560
1630407000000|2021-08-31 10:50:00|||||||||1210
1630407300000|2021-08-31 10:55:00|||||||||1121
1630407600000|2021-08-31 11:00:00|||||||||922
1630407900000|2021-08-31 11:05:00|||||||||129
1630408200000|2021-08-31 11:10:00|||||||||244
1630408500000|2021-08-31 11:15:00|||||||||1283
1630408800000|2021-08-31 11:20:00|||||||||329
1630409100000|2021-08-31 11:25:00|||||||||860
1630409400000|2021-08-31 11:30:00|||||||||1948
1630409700000|2021-08-31 11:35:00|||||||||5767
1630410000000|2021-08-31 11:40:00|||||||||2084
1630410300000|2021-08-31 11:45:00|||||||||570
1630410600000|2021-08-31 11:50:00|||||||||737
1630410900000|2021-08-31 11:55:00|||||||||678
1630411200000|2021-08-31 12:00:00|||||||||1068
1630411500000|2021-08-31 12:05:00|||||||||1533
1630411800000|2021-08-31 12:10:00|||||||||413
1630412100000|2021-08-31 12:15:00|||||||||132
1630412400000|2021-08-31 12:20:00|||||||||154
1630412700000|2021-08-31 12:25:00|||||||||919
1630413000000|2021-08-31 12:30:00|||||||||311
1630413300000|2021-08-31 12:35:00|||||||||322
1630413600000|2021-08-31 12:40:00|||||||||121
1630413900000|2021-08-31 12:45:00|||||||||335
1630414200000|2021-08-31 12:50:00|||||||||325
1630414500000|2021-08-31 12:55:00|||||||||300
1630414800000|2021-08-31 13:00:00|||||||||183
1630415100000|2021-08-31 13:05:00|||||||||365
1630415400000|2021-08-31 13:10:00|||||||||392
1630415700000|2021-08-31 13:15:00|||||||||831
1630416000000|2021-08-31 13:20:00|||||||||487
1630416300000|2021-08-31 13:25:00|||||||||217
1630416600000|2021-08-31 13:30:00|||||||||1361
1630416900000|2021-08-31 13:35:00|||||||||2835
1630417200000|2021-08-31 13:40:00|||||||||318
1630417500000|2021-08-31 13:45:00|||||||||1322
1630417800000|2021-08-31 13:50:00|||||||||922
1630418100000|2021-08-31 13:55:00|||||||||1750
1630418400000|2021-08-31 14:00:00|||||||||6041
1630418700000|2021-08-31 14:05:00|||||||||1698
1630419000000|2021-08-31 14:10:00|||||||||241
1630419300000|2021-08-31 14:15:00|||||||||627
1630419600000|2021-08-31 14:20:00|||||||||641
1630419900000|2021-08-31 14:25:00|||||||||903
1630420200000|2021-08-31 14:30:00|||||||||278
1630420500000|2021-08-31 14:35:00|||||||||1240
1630420800000|2021-08-31 14:40:00|||||||||5726
1630421100000|2021-08-31 14:45:00|||||||||486
1630421400000|2021-08-31 14:50:00|||||||||1471
1630421700000|2021-08-31 14:55:00|||||||||385
1630422000000|2021-08-31 15:00:00|||||||||3229
1630422300000|2021-08-31 15:05:00|||||||||1715
1630422600000|2021-08-31 15:10:00|||||||||1045
1630422900000|2021-08-31 15:15:00|||||||||1499
1630423200000|2021-08-31 15:20:00|||||||||2643
1630423500000|2021-08-31 15:25:00|||||||||6949
1630423800000|2021-08-31 15:30:00|||||||||4082
1630424100000|2021-08-31 15:35:00|||||||||6252
1630424400000|2021-08-31 15:40:00|||||||||3367
1630424700000|2021-08-31 15:45:00|||||||||969
1630425000000|2021-08-31 15:50:00|||||||||1638
1630425300000|2021-08-31 15:55:00|||||||||40
1630425600000|2021-08-31 16:00:00|||||||||293
1630425900000|2021-08-31 16:05:00|||||||||544
1630426200000|2021-08-31 16:10:00|||||||||10
1630426500000|2021-08-31 16:15:00|||||||||257
1630426800000|2021-08-31 16:20:00|||||||||129
1630427100000|2021-08-31 16:25:00|||||||||163
1630427400000|2021-08-31 16:30:00|||||||||27
1630427700000|2021-08-31 16:35:00|||||||||299
1630428000000|2021-08-31 16:40:00|||||||||132
1630428300000|2021-08-31 16:45:00|||||||||218
1630428600000|2021-08-31 16:50:00|||||||||121
1630428900000|2021-08-31 16:55:00|||||||||249
1630429200000|2021-08-31 17:00:00|||||||||76
1630429500000|2021-08-31 17:05:00|||||||||108
1630429800000|2021-08-31 17:10:00|||||||||294
1630430100000|2021-08-31 17:15:00|||||||||34
1630430400000|2021-08-31 17:20:00|||||||||302
1630430700000|2021-08-31 17:25:00|||||||||203
1630431000000|2021-08-31 17:30:00|||||||||59
1630431300000|2021-08-31 17:35:00|||||||||5
1630431600000|2021-08-31 17:40:00|||||||||2
1630432200000|2021-08-31 17:50:00|||||||||5
1630432500000|2021-08-31 17:55:00|||||||||1690
1630432800000|2021-08-31 18:00:00|||||||||1
1630433100000|2021-08-31 18:05:00|||||||||78
1630433400000|2021-08-31 18:10:00|||||||||2
1630433700000|2021-08-31 18:15:00|||||||||4
1630434000000|2021-08-31 18:20:00|||||||||9
1630434600000|2021-08-31 18:30:00|||||||||2
1630435200000|2021-08-31 18:40:00|||||||||2
1630435500000|2021-08-31 18:45:00|||||||||47
1630435800000|2021-08-31 18:50:00|||||||||32
1630436100000|2021-08-31 18:55:00|||||||||1
1630436400000|2021-08-31 19:00:00|||||||||6
1630436700000|2021-08-31 19:05:00|||||||||107
1630437000000|2021-08-31 19:10:00|||||||||39
1630437300000|2021-08-31 19:15:00|||||||||11
1630437600000|2021-08-31 19:20:00|||||||||13
1630437900000|2021-08-31 19:25:00|||||||||11
1630438200000|2021-08-31 19:30:00|||||||||20
1630438500000|2021-08-31 19:35:00|||||||||5
1630438800000|2021-08-31 19:40:00|||||||||2
1630439100000|2021-08-31 19:45:00|||||||||60
1630439400000|2021-08-31 19:50:00|||||||||233
1630439700000|2021-08-31 19:55:00|||||||||181
1630476000000|2021-09-01 06:00:00|||||||||10
1630476300000|2021-09-01 06:05:00|||||||||28
1630476600000|2021-09-01 06:10:00|||||||||13
1630476900000|2021-09-01 06:15:00|||||||||1
1630477200000|2021-09-01 06:20:00|||||||||39
1630477500000|2021-09-01 06:25:00|||||||||57
1630477800000|2021-09-01 06:30:00|||||||||122
1630478100000|2021-09-01 06:35:00|||||||||416
1630478400000|2021-09-01 06:40:00|||||||||417
1630478700000|2021-09-01 06:45:00|||||||||338
1630479000000|2021-09-01 06:50:00|||||||||476
1630479300000|2021-09-01 06:55:00|||||||||1838
1630479600000|2021-09-01 07:00:00|||||||||2753
1630479900000|2021-09-01 07:05:00|||||||||1583
1630480200000|2021-09-01 07:10:00|||||||||883
1630480500000|2021-09-01 07:15:00|||||||||2272
1630480800000|2021-09-01 07:20:00|||||||||1671
1630481100000|2021-09-01 07:25:00|||||||||2343
1630481400000|2021-09-01 07:30:00|||||||||1681
1630481700000|2021-09-01 07:35:00|||||||||2288
1630482000000|2021-09-01 07:40:00|||||||||689
1630482300000|2021-09-01 07:45:00|||||||||341
1630482600000|2021-09-01 07:50:00|||||||||1352
1630482900000|2021-09-01 07:55:00|||||||||1000
1630483200000|2021-09-01 08:00:00|||||||||978
1630483500000|2021-09-01 08:05:00|||||||||3739
1630483800000|2021-09-01 08:10:00|||||||||1731
1630484100000|2021-09-01 08:15:00|||||||||1588
1630484400000|2021-09-01 08:20:00|||||||||868
1630484700000|2021-09-01 08:25:00|||||||||753
1630485000000|2021-09-01 08:30:00|||||||||1459
1630485300000|2021-09-01 08:35:00|||||||||744
1630485600000|2021-09-01 08:40:00|||||||||1786
1630485900000|2021-09-01 08:45:00|||||||||769
1630486200000|2021-09-01 08:50:00|||||||||904
1630486500000|2021-09-01 08:55:00|||||||||285
1630486800000|2021-09-01 09:00:00|||||||||1030
1630487100000|2021-09-01 09:05:00|||||||||481
1630487400000|2021-09-01 09:10:00|||||||||197
1630487700000|2021-09-01 09:15:00|||||||||377
1630488000000|2021-09-01 09:20:00|||||||||3182
1630488300000|2021-09-01 09:25:00|||||||||503
1630488600000|2021-09-01 09:30:00|||||||||706
1630488900000|2021-09-01 09:35:00|||||||||614
1630489200000|2021-09-01 09:40:00|||||||||619
1630489500000|2021-09-01 09:45:00|||||||||761
1630489800000|2021-09-01 09:50:00|||||||||298
1630490100000|2021-09-01 09:55:00|||||||||800
1630490400000|2021-09-01 10:00:00|||||||||679
1630490700000|2021-09-01 10:05:00|||||||||298
1630491000000|2021-09-01 10:10:00|||||||||133
1630491300000|2021-09-01 10:15:00|||||||||535
1630491600000|2021-09-01 10:20:00|||||||||848
1630491900000|2021-09-01 10:25:00|||||||||681
1630492200000|2021-09-01 10:30:00|||||||||593
1630492500000|2021-09-01 10:35:00|||||||||183
1630492800000|2021-09-01 10:40:00|||||||||462
1630493100000|2021-09-01 10:45:00|||||||||83
1630493400000|2021-09-01 10:50:00|||||||||102
1630493700000|2021-09-01 10:55:00|||||||||419
1630494000000|2021-09-01 11:00:00|||||||||118
1630494300000|2021-09-01 11:05:00|||||||||138
1630494600000|2021-09-01 11:10:00|||||||||822
1630494900000|2021-09-01 11:15:00|||||||||293
1630495200000|2021-09-01 11:20:00|||||||||185
1630495500000|2021-09-01 11:25:00|||||||||176
1630495800000|2021-09-01 11:30:00|||||||||828
1630496100000|2021-09-01 11:35:00|||||||||410
1630496400000|2021-09-01 11:40:00|||||||||533
1630496700000|2021-09-01 11:45:00|||||||||500
1630497000000|2021-09-01 11:50:00|||||||||393
1630497300000|2021-09-01 11:55:00|||||||||427
1630497600000|2021-09-01 12:00:00|||||||||662
1630497900000|2021-09-01 12:05:00|||||||||609
1630498200000|2021-09-01 12:10:00|||||||||208
1630498500000|2021-09-01 12:15:00|||||||||1711
1630498800000|2021-09-01 12:20:00|||||||||752
1630499100000|2021-09-01 12:25:00|||||||||733
1630499400000|2021-09-01 12:30:00|||||||||281
1630499700000|2021-09-01 12:35:00|||||||||193
1630500000000|2021-09-01 12:40:00|||||||||626
1630500300000|2021-09-01 12:45:00|||||||||519
1630500600000|2021-09-01 12:50:00|||||||||498
1630500900000|2021-09-01 12:55:00|||||||||426
1630501200000|2021-09-01 13:00:00|||||||||1104
1630501500000|2021-09-01 13:05:00|||||||||910
1630501800000|2021-09-01 13:10:00|||||||||580
1630502100000|2021-09-01 13:15:00|||||||||1999
1630502400000|2021-09-01 13:20:00|||||||||559
1630502700000|2021-09-01 13:25:00|||||||||634
1630503000000|2021-09-01 13:30:00|||||||||1521
1630503300000|2021-09-01 13:35:00|||||||||1251
1630503600000|2021-09-01 13:40:00|||||||||6706
1630503900000|2021-09-01 13:45:00|||||||||3560
1630504200000|2021-09-01 13:50:00|||||||||3911
1630504500000|2021-09-01 13:55:00|||||||||3366
1630504800000|2021-09-01 14:00:00|||||||||4660
1630505100000|2021-09-01 14:05:00|||||||||5277
1630505400000|2021-09-01 14:10:00|||||||||2704
1630505700000|2021-09-01 14:15:00|||||||||2300
1630506000000|2021-09-01 14:20:00|||||||||2923
1630506300000|2021-09-01 14:25:00|||||||||3539
1630506600000|2021-09-01 14:30:00|||||||||2050
1630506900000|2021-09-01 14:35:00|||||||||1432
1630507200000|2021-09-01 14:40:00|||||||||5616
1630507500000|2021-09-01 14:45:00|||||||||2153
1630507800000|2021-09-01 14:50:00|||||||||1430
1630508100000|2021-09-01 14:55:00|||||||||877
1630508400000|2021-09-01 15:00:00|||||||||1747
1630508700000|2021-09-01 15:05:00|||||||||1035
1630509000000|2021-09-01 15:10:00|||||||||3035
1630509300000|2021-09-01 15:15:00|||||||||1710
1630509600000|2021-09-01 15:20:00|||||||||1881
1630509900000|2021-09-01 15:25:00|||||||||1813
1630510200000|2021-09-01 15:30:00|||||||||6376
1630510500000|2021-09-01 15:35:00|||||||||4540
1630510800000|2021-09-01 15:40:00|||||||||868
1630511100000|2021-09-01 15:45:00|||||||||1263
1630511400000|2021-09-01 15:50:00|||||||||1674
1630511700000|2021-09-01 15:55:00|||||||||6845
1630512000000|2021-09-01 16:00:00|||||||||792
1630512300000|2021-09-01 16:05:00|||||||||527
1630512600000|2021-09-01 16:10:00|||||||||25
1630512900000|2021-09-01 16:15:00|||||||||1
1630513200000|2021-09-01 16:20:00|||||||||17
1630513500000|2021-09-01 16:25:00|||||||||124
1630513800000|2021-09-01 16:30:00|||||||||686
1630514100000|2021-09-01 16:35:00|||||||||556
1630514400000|2021-09-01 16:40:00|||||||||189
1630514700000|2021-09-01 16:45:00|||||||||10
1630515000000|2021-09-01 16:50:00|||||||||80
1630515300000|2021-09-01 16:55:00|||||||||3
1630515600000|2021-09-01 17:00:00|||||||||36
1630515900000|2021-09-01 17:05:00|||||||||2
1630516500000|2021-09-01 17:15:00|||||||||149
1630516800000|2021-09-01 17:20:00|||||||||22
1630517100000|2021-09-01 17:25:00|||||||||2
1630517400000|2021-09-01 17:30:00|||||||||76
1630517700000|2021-09-01 17:35:00|||||||||6
1630518000000|2021-09-01 17:40:00|||||||||1
1630518300000|2021-09-01 17:45:00|||||||||1
1630518600000|2021-09-01 17:50:00|||||||||1
1630518900000|2021-09-01 17:55:00|||||||||2
1630519200000|2021-09-01 18:00:00|||||||||1
1630519500000|2021-09-01 18:05:00|||||||||1
1630519800000|2021-09-01 18:10:00|||||||||2
1630520100000|2021-09-01 18:15:00|||||||||2
1630520400000|2021-09-01 18:20:00|||||||||1
1630520700000|2021-09-01 18:25:00|||||||||7
1630521300000|2021-09-01 18:35:00|||||||||3
1630521600000|2021-09-01 18:40:00|||||||||1
1630521900000|2021-09-01 18:45:00|||||||||7
1630522200000|2021-09-01 18:50:00|||||||||2
1630522500000|2021-09-01 18:55:00|||||||||13
1630523100000|2021-09-01 19:05:00|||||||||28
1630523400000|2021-09-01 19:10:00|||||||||70
1630523700000|2021-09-01 19:15:00|||||||||145
1630524000000|2021-09-01 19:20:00|||||||||110
1630524300000|2021-09-01 19:25:00|||||||||45
1630524600000|2021-09-01 19:30:00|||||||||1
1630524900000|2021-09-01 19:35:00|||||||||7
1630525500000|2021-09-01 19:45:00|||||||||10
1630525800000|2021-09-01 19:50:00|||||||||197
1630526100000|2021-09-01 19:55:00|||||||||147
1630562400000|2021-09-02 06:00:00|||||||||166
1630562700000|2021-09-02 06:05:00|||||||||139
1630563000000|2021-09-02 06:10:00|||||||||16
1630563300000|2021-09-02 06:15:00|||||||||30
1630563600000|2021-09-02 06:20:00|||||||||27
1630563900000|2021-09-02 06:25:00|||||||||9
1630564500000|2021-09-02 06:35:00|||||||||285
1630564800000|2021-09-02 06:40:00|||||||||850
1630565400000|2021-09-02 06:50:00|||||||||34
1630565700000|2021-09-02 06:55:00|||||||||227
1630566000000|2021-09-02 07:00:00|||||||||1458
1630566300000|2021-09-02 07:05:00|||||||||1271
1630566600000|2021-09-02 07:10:00|||||||||1087
1630566900000|2021-09-02 07:15:00|||||||||1186
1630567200000|2021-09-02 07:20:00|||||||||842
1630567500000|2021-09-02 07:25:00|||||||||262
1630567800000|2021-09-02 07:30:00|||||||||490
1630568100000|2021-09-02 07:35:00|||||||||202
1630568400000|2021-09-02 07:40:00|||||||||658
1630568700000|2021-09-02 07:45:00|||||||||762
1630569000000|2021-09-02 07:50:00|||||||||436
1630569300000|2021-09-02 07:55:00|||||||||325
1630569600000|2021-09-02 08:00:00|||||||||1117
1630569900000|2021-09-02 08:05:00|||||||||1019
1630570200000|2021-09-02 08:10:00|||||||||380
1630570500000|2021-09-02 08:15:00|||||||||333
1630570800000|2021-09-02 08:20:00|||||||||405
1630571100000|2021-09-02 08:25:00|||||||||950
1630571400000|2021-09-02 08:30:00|||||||||818
1630571700000|2021-09-02 08:35:00|||||||||229
1630572000000|2021-09-02 08:40:00|||||||||1776
1630572300000|2021-09-02 08:45:00|||||||||283
1630572600000|2021-09-02 08:50:00|||||||||228
1630572900000|2021-09-02 08:55:00|||||||||552
1630573200000|2021-09-02 09:00:00|||||||||686
1630573500000|2021-09-02 09:05:00|||||||||241
1630573800000|2021-09-02 09:10:00|||||||||207
1630574100000|2021-09-02 09:15:00|||||||||1136
1630574400000|2021-09-02 09:20:00|||||||||1019
1630574700000|2021-09-02 09:25:00|||||||||692
1630575000000|2021-09-02 09:30:00|||||||||457
1630575300000|2021-09-02 09:35:00|||||||||622
1630575600000|2021-09-02 09:40:00|||||||||122
1630575900000|2021-09-02 09:45:00|||||||||132
1630576200000|2021-09-02 09:50:00|||||||||174
1630576500000|2021-09-02 09:55:00|||||||||3360
1630576800000|2021-09-02 10:00:00|||||||||548
1630577100000|2021-09-02 10:05:00|||||||||85
1630577400000|2021-09-02 10:10:00|||||||||6516
1630577700000|2021-09-02 10:15:00|||||||||324
1630578000000|2021-09-02 10:20:00|||||||||238
1630578300000|2021-09-02 10:25:00|||||||||375
1630578600000|2021-09-02 10:30:00|||||||||22
1630578900000|2021-09-02 10:35:00|||||||||282
1630579200000|2021-09-02 10:40:00|||||||||476
1630579500000|2021-09-02 10:45:00|||||||||113
1630579800000|2021-09-02 10:50:00|||||||||664
1630580100000|2021-09-02 10:55:00|||||||||590
1630580400000|2021-09-02 11:00:00|||||||||46
1630580700000|2021-09-02 11:05:00|||||||||1822
1630581000000|2021-09-02 11:10:00|||||||||332
1630581300000|2021-09-02 11:15:00|||||||||149
1630581600000|2021-09-02 11:20:00|||||||||519
1630581900000|2021-09-02 11:25:00|||||||||2057
1630582200000|2021-09-02 11:30:00|||||||||1465
1630582500000|2021-09-02 11:35:00|||||||||2061
1630582800000|2021-09-02 11:40:00|||||||||731
1630583100000|2021-09-02 11:45:00|||||||||602
1630583400000|2021-09-02 11:50:00|||||||||2399
1630583700000|2021-09-02 11:55:00|||||||||670
1630584000000|2021-09-02 12:00:00|||||||||661
1630584300000|2021-09-02 12:05:00|||||||||4690
1630584600000|2021-09-02 12:10:00|||||||||1538
1630584900000|2021-09-02 12:15:00|||||||||754
1630585200000|2021-09-02 12:20:00|||||||||219
1630585500000|2021-09-02 12:25:00|||||||||198
1630585800000|2021-09-02 12:30:00|||||||||1254
1630586100000|2021-09-02 12:35:00|||||||||390
1630586400000|2021-09-02 12:40:00|||||||||403
1630586700000|2021-09-02 12:45:00|||||||||264
1630587000000|2021-09-02 12:50:00|||||||||627
1630587300000|2021-09-02 12:55:00|||||||||431
1630587600000|2021-09-02 13:00:00|||||||||545
1630587900000|2021-09-02 13:05:00|||||||||515
1630588200000|2021-09-02 13:10:00|||||||||40
1630588500000|2021-09-02 13:15:00|||||||||206
1630588800000|2021-09-02 13:20:00|||||||||66
1630589100000|2021-09-02 13:25:00|||||||||670
1630589400000|2021-09-02 13:30:00|||||||||865
1630589700000|2021-09-02 13:35:00|||||||||933
1630590000000|2021-09-02 13:40:00|||||||||872
1630590300000|2021-09-02 13:45:00|||||||||572
1630590600000|2021-09-02 13:50:00|||||||||685
1630590900000|2021-09-02 13:55:00|||||||||108
1630591200000|2021-09-02 14:00:00|||||||||1730
1630591500000|2021-09-02 14:05:00|||||||||1223
1630591800000|2021-09-02 14:10:00|||||||||1456
1630592100000|2021-09-02 14:15:00|||||||||719
1630592400000|2021-09-02 14:20:00|||||||||736
1630592700000|2021-09-02 14:25:00|||||||||367
1630593000000|2021-09-02 14:30:00|||||||||1027
1630593300000|2021-09-02 14:35:00|||||||||412
1630593600000|2021-09-02 14:40:00|||||||||400
1630593900000|2021-09-02 14:45:00|||||||||1248
1630594200000|2021-09-02 14:50:00|||||||||283
1630594500000|2021-09-02 14:55:00|||||||||963
1630594800000|2021-09-02 15:00:00|||||||||661
1630595100000|2021-09-02 15:05:00|||||||||5669
1630595400000|2021-09-02 15:10:00|||||||||799
1630595700000|2021-09-02 15:15:00|||||||||817
1630596000000|2021-09-02 15:20:00|||||||||1453
1630596300000|2021-09-02 15:25:00|||||||||1363
1630596600000|2021-09-02 15:30:00|||||||||3001
1630596900000|2021-09-02 15:35:00|||||||||1624
1630597200000|2021-09-02 15:40:00|||||||||363
1630597500000|2021-09-02 15:45:00|||||||||113
1630597800000|2021-09-02 15:50:00|||||||||1254
1630598100000|2021-09-02 15:55:00|||||||||108
1630598400000|2021-09-02 16:00:00|||||||||8
1630598700000|2021-09-02 16:05:00|||||||||139
1630599000000|2021-09-02 16:10:00|||||||||2
1630599300000|2021-09-02 16:15:00|||||||||8
1630599600000|2021-09-02 16:20:00|||||||||205
1630599900000|2021-09-02 16:25:00|||||||||178
1630600200000|2021-09-02 16:30:00|||||||||19
1630600500000|2021-09-02 16:35:00|||||||||17
1630600800000|2021-09-02 16:40:00|||||||||4
1630601100000|2021-09-02 16:45:00|||||||||21
1630601400000|2021-09-02 16:50:00|||||||||10
1630601700000|2021-09-02 16:55:00|||||||||68
1630602000000|2021-09-02 17:00:00|||||||||9
1630602300000|2021-09-02 17:05:00|||||||||155
1630602600000|2021-09-02 17:10:00|||||||||40
1630602900000|2021-09-02 17:15:00|||||||||10
1630603200000|2021-09-02 17:20:00|||||||||131
1630603500000|2021-09-02 17:25:00|||||||||119
1630603800000|2021-09-02 17:30:00|||||||||16
1630604100000|2021-09-02 17:35:00|||||||||154
1630604400000|2021-09-02 17:40:00|||||||||13
1630604700000|2021-09-02 17:45:00|||||||||51
1630605000000|2021-09-02 17:50:00|||||||||15
1630605300000|2021-09-02 17:55:00|||||||||101
1630605600000|2021-09-02 18:00:00|||||||||7
1630605900000|2021-09-02 18:05:00|||||||||107
1630606200000|2021-09-02 18:10:00|||||||||20
1630606500000|2021-09-02 18:15:00|||||||||27
1630606800000|2021-09-02 18:20:00|||||||||2
1630607100000|2021-09-02 18:25:00|||||||||3
1630607400000|2021-09-02 18:30:00|||||||||2
1630607700000|2021-09-02 18:35:00|||||||||2
1630608000000|2021-09-02 18:40:00|||||||||2
1630608300000|2021-09-02 18:45:00|||||||||3
1630608600000|2021-09-02 18:50:00|||||||||3
1630608900000|2021-09-02 18:55:00|||||||||36
1630609200000|2021-09-02 19:00:00|||||||||3
1630609500000|2021-09-02 19:05:00|||||||||9
1630609800000|2021-09-02 19:10:00|||||||||79
1630610100000|2021-09-02 19:15:00|||||||||254
1630610400000|2021-09-02 19:20:00|||||||||189
1630610700000|2021-09-02 19:25:00|||||||||23
1630611000000|2021-09-02 19:30:00|||||||||2
1630611300000|2021-09-02 19:35:00|||||||||2
1630611600000|2021-09-02 19:40:00|||||||||11
1630611900000|2021-09-02 19:45:00|||||||||56
1630612200000|2021-09-02 19:50:00|||||||||49
1630612500000|2021-09-02 19:55:00|||||||||73
1630649100000|2021-09-03 06:05:00|||||||||30
1630649400000|2021-09-03 06:10:00|||||||||4
1630650000000|2021-09-03 06:20:00|||||||||1
1630650300000|2021-09-03 06:25:00|||||||||100
1630651200000|2021-09-03 06:40:00|||||||||17
1630651500000|2021-09-03 06:45:00|||||||||27
1630651800000|2021-09-03 06:50:00|||||||||1
1630652100000|2021-09-03 06:55:00|||||||||86
1630652400000|2021-09-03 07:00:00|||||||||1036
1630652700000|2021-09-03 07:05:00|||||||||856
1630653000000|2021-09-03 07:10:00|||||||||163
1630653300000|2021-09-03 07:15:00|||||||||644
1630653600000|2021-09-03 07:20:00|||||||||1039
1630653900000|2021-09-03 07:25:00|||||||||112
1630654200000|2021-09-03 07:30:00|||||||||593
1630654500000|2021-09-03 07:35:00|||||||||56
1630654800000|2021-09-03 07:40:00|||||||||59
1630655100000|2021-09-03 07:45:00|||||||||249
1630655400000|2021-09-03 07:50:00|||||||||78
1630655700000|2021-09-03 07:55:00|||||||||416
1630656000000|2021-09-03 08:00:00|||||||||70
1630656300000|2021-09-03 08:05:00|||||||||639
1630656600000|2021-09-03 08:10:00|||||||||271
1630656900000|2021-09-03 08:15:00|||||||||179
1630657200000|2021-09-03 08:20:00|||||||||129
1630657500000|2021-09-03 08:25:00|||||||||448
1630657800000|2021-09-03 08:30:00|||||||||347
1630658100000|2021-09-03 08:35:00|||||||||145
1630658400000|2021-09-03 08:40:00|||||||||150
1630658700000|2021-09-03 08:45:00|||||||||28
1630659000000|2021-09-03 08:50:00|||||||||468
1630659300000|2021-09-03 08:55:00|||||||||690
1630659600000|2021-09-03 09:00:00|||||||||379
1630659900000|2021-09-03 09:05:00|||||||||729
1630660200000|2021-09-03 09:10:00|||||||||2814
1630660500000|2021-09-03 09:15:00|||||||||93
1630660800000|2021-09-03 09:20:00|||||||||138
1630661100000|2021-09-03 09:25:00|||||||||130
1630661400000|2021-09-03 09:30:00|||||||||49
1630661700000|2021-09-03 09:35:00|||||||||209
1630662000000|2021-09-03 09:40:00|||||||||93
1630662300000|2021-09-03 09:45:00|||||||||85
1630662600000|2021-09-03 09:50:00|||||||||73
1630662900000|2021-09-03 09:55:00|||||||||165
1630663200000|2021-09-03 10:00:00|||||||||15
1630663500000|2021-09-03 10:05:00|||||||||467
1630663800000|2021-09-03 10:10:00|||||||||74
1630664100000|2021-09-03 10:15:00|||||||||81
1630664400000|2021-09-03 10:20:00|||||||||974
1630664700000|2021-09-03 10:25:00|||||||||549
1630665000000|2021-09-03 10:30:00|||||||||50
1630665300000|2021-09-03 10:35:00|||||||||58
1630665600000|2021-09-03 10:40:00|||||||||290
1630665900000|2021-09-03 10:45:00|||||||||426
1630666200000|2021-09-03 10:50:00|||||||||649
1630666500000|2021-09-03 10:55:00|||||||||1151
1630666800000|2021-09-03 11:00:00|||||||||1450
1630667100000|2021-09-03 11:05:00|||||||||387
1630667400000|2021-09-03 11:10:00|||||||||197
1630667700000|2021-09-03 11:15:00|||||||||80
1630668000000|2021-09-03 11:20:00|||||||||178
1630668300000|2021-09-03 11:25:00|||||||||528
1630668600000|2021-09-03 11:30:00|||||||||713
1630668900000|2021-09-03 11:35:00|||||||||570
1630669200000|2021-09-03 11:40:00|||||||||806
1630669500000|2021-09-03 11:45:00|||||||||2372
1630669800000|2021-09-03 11:50:00|||||||||62
1630670100000|2021-09-03 11:55:00|||||||||339
1630670400000|2021-09-03 12:00:00|||||||||1071
1630670700000|2021-09-03 12:05:00|||||||||192
1630671000000|2021-09-03 12:10:00|||||||||328
1630671300000|2021-09-03 12:15:00|||||||||788
1630671600000|2021-09-03 12:20:00|||||||||72
1630671900000|2021-09-03 12:25:00|||||||||619
1630672200000|2021-09-03 12:30:00|||||||||14176
1630672500000|2021-09-03 12:35:00|||||||||3592
1630672800000|2021-09-03 12:40:00|||||||||3040
1630673100000|2021-09-03 12:45:00|||||||||1926
1630673400000|2021-09-03 12:50:00|||||||||294
1630673700000|2021-09-03 12:55:00|||||||||2228
1630674000000|2021-09-03 13:00:00|||||||||3635
1630674300000|2021-09-03 13:05:00|||||||||749
1630674600000|2021-09-03 13:10:00|||||||||956
1630674900000|2021-09-03 13:15:00|||||||||1811
1630675200000|2021-09-03 13:20:00|||||||||2622
1630675500000|2021-09-03 13:25:00|||||||||1892
1630675800000|2021-09-03 13:30:00|||||||||3312
1630676100000|2021-09-03 13:35:00|||||||||1355
1630676400000|2021-09-03 13:40:00|||||||||2087
1630676700000|2021-09-03 13:45:00|||||||||1622
1630677000000|2021-09-03 13:50:00|||||||||1495
1630677300000|2021-09-03 13:55:00|||||||||856
1630677600000|2021-09-03 14:00:00|||||||||2852
1630677900000|2021-09-03 14:05:00|||||||||2729
1630678200000|2021-09-03 14:10:00|||||||||1278
1630678500000|2021-09-03 14:15:00|||||||||2178
1630678800000|2021-09-03 14:20:00|||||||||1021
1630679100000|2021-09-03 14:25:00|||||||||1239
1630679400000|2021-09-03 14:30:00|||||||||1091
1630679700000|2021-09-03 14:35:00|||||||||651
1630680000000|2021-09-03 14:40:00|||||||||1559
1630680300000|2021-09-03 14:45:00|||||||||458
1630680600000|2021-09-03 14:50:00|||||||||1319
1630680900000|2021-09-03 14:55:00|||||||||875
1630681200000|2021-09-03 15:00:00|||||||||689
1630681500000|2021-09-03 15:05:00|||||||||952
1630681800000|2021-09-03 15:10:00|||||||||834
1630682100000|2021-09-03 15:15:00|||||||||1355
1630682400000|2021-09-03 15:20:00|||||||||1717
1630682700000|2021-09-03 15:25:00|||||||||2527
1630683000000|2021-09-03 15:30:00|||||||||2956
1630683300000|2021-09-03 15:35:00|||||||||2755
1630683600000|2021-09-03 15:40:00|||||||||1760
1630683900000|2021-09-03 15:45:00|||||||||240
1630684200000|2021-09-03 15:50:00|||||||||94
1630684500000|2021-09-03 15:55:00|||||||||3052
1630685100000|2021-09-03 16:05:00|||||||||321
1630685400000|2021-09-03 16:10:00|||||||||11
1630685700000|2021-09-03 16:15:00|||||||||6
1630686000000|2021-09-03 16:20:00|||||||||87
1630686300000|2021-09-03 16:25:00|||||||||59
1630686600000|2021-09-03 16:30:00|||||||||8
1630686900000|2021-09-03 16:35:00|||||||||4
1630687500000|2021-09-03 16:45:00|||||||||169
1630687800000|2021-09-03 16:50:00|||||||||8
1630688100000|2021-09-03 16:55:00|||||||||10
1630688400000|2021-09-03 17:00:00|||||||||6
1630688700000|2021-09-03 17:05:00|||||||||290
1630689000000|2021-09-03 17:10:00|||||||||5
1630689300000|2021-09-03 17:15:00|||||||||5
1630690800000|2021-09-03 17:40:00|||||||||33
1630692900000|2021-09-03 18:15:00|||||||||8
1630694100000|2021-09-03 18:35:00|||||||||1
1630694400000|2021-09-03 18:40:00|||||||||10
1630695300000|2021-09-03 18:55:00|||||||||4
1630695600000|2021-09-03 19:00:00|||||||||13
1630695900000|2021-09-03 19:05:00|||||||||1
1630696800000|2021-09-03 19:20:00|||||||||11
1630697100000|2021-09-03 19:25:00|||||||||3
1630697400000|2021-09-03 19:30:00|||||||||12
1630697700000|2021-09-03 19:35:00|||||||||2
1630698000000|2021-09-03 19:40:00|||||||||2
1630698300000|2021-09-03 19:45:00|||||||||64
1630698600000|2021-09-03 19:50:00|||||||||123
1630698900000|2021-09-03 19:55:00|||||||||147
1630908000000|2021-09-06 06:00:00|||||||||21
1630908300000|2021-09-06 06:05:00|||||||||53
1630908600000|2021-09-06 06:10:00|||||||||9
1630909200000|2021-09-06 06:20:00|||||||||1
1630909500000|2021-09-06 06:25:00|||||||||31
1630909800000|2021-09-06 06:30:00|||||||||1
1630910400000|2021-09-06 06:40:00|||||||||25
1630910700000|2021-09-06 06:45:00|||||||||66
1630911000000|2021-09-06 06:50:00|||||||||28
1630911300000|2021-09-06 06:55:00|||||||||632
1630911600000|2021-09-06 07:00:00|||||||||1025
1630911900000|2021-09-06 07:05:00|||||||||109
1630912200000|2021-09-06 07:10:00|||||||||511
1630912500000|2021-09-06 07:15:00|||||||||883
1630912800000|2021-09-06 07:20:00|||||||||1213
1630913100000|2021-09-06 07:25:00|||||||||237
1630913400000|2021-09-06 07:30:00|||||||||244
1630913700000|2021-09-06 07:35:00|||||||||112
1630914000000|2021-09-06 07:40:00|||||||||449
1630914300000|2021-09-06 07:45:00|||||||||257
1630914600000|2021-09-06 07:50:00|||||||||111
1630914900000|2021-09-06 07:55:00|||||||||218
1630915200000|2021-09-06 08:00:00|||||||||668
1630915500000|2021-09-06 08:05:00|||||||||251
1630915800000|2021-09-06 08:10:00|||||||||521
1630916100000|2021-09-06 08:15:00|||||||||875
1630916400000|2021-09-06 08:20:00|||||||||396
1630916700000|2021-09-06 08:25:00|||||||||216
1630917000000|2021-09-06 08:30:00|||||||||199
1630917300000|2021-09-06 08:35:00|||||||||484
1630917600000|2021-09-06 08:40:00|||||||||560
1630917900000|2021-09-06 08:45:00|||||||||943
1630918200000|2021-09-06 08:50:00|||||||||2540
1630918500000|2021-09-06 08:55:00|||||||||835
1630918800000|2021-09-06 09:00:00|||||||||987
1630919100000|2021-09-06 09:05:00|||||||||229
1630919400000|2021-09-06 09:10:00|||||||||123
1630919700000|2021-09-06 09:15:00|||||||||223
1630920000000|2021-09-06 09:20:00|||||||||922
1630920300000|2021-09-06 09:25:00|||||||||145
1630920600000|2021-09-06 09:30:00|||||||||105
1630920900000|2021-09-06 09:35:00|||||||||56
1630921200000|2021-09-06 09:40:00|||||||||903
1630921500000|2021-09-06 09:45:00|||||||||308
1630921800000|2021-09-06 09:50:00|||||||||265
1630922100000|2021-09-06 09:55:00|||||||||970
1630922400000|2021-09-06 10:00:00|||||||||153
1630922700000|2021-09-06 10:05:00|||||||||105
1630923000000|2021-09-06 10:10:00|||||||||62
1630923300000|2021-09-06 10:15:00|||||||||3054
1630923600000|2021-09-06 10:20:00|||||||||248
1630923900000|2021-09-06 10:25:00|||||||||307
1630924200000|2021-09-06 10:30:00|||||||||105
1630924500000|2021-09-06 10:35:00|||||||||89
1630924800000|2021-09-06 10:40:00|||||||||128
1630925100000|2021-09-06 10:45:00|||||||||260
1630925400000|2021-09-06 10:50:00|||||||||41
1630925700000|2021-09-06 10:55:00|||||||||41
1630926000000|2021-09-06 11:00:00|||||||||551
1630926300000|2021-09-06 11:05:00|||||||||64
1630926600000|2021-09-06 11:10:00|||||||||106
1630926900000|2021-09-06 11:15:00|||||||||5
1630927200000|2021-09-06 11:20:00|||||||||448
1630927500000|2021-09-06 11:25:00|||||||||1889
1630927800000|2021-09-06 11:30:00|||||||||123
1630928100000|2021-09-06 11:35:00|||||||||105
1630928400000|2021-09-06 11:40:00|||||||||47
1630928700000|2021-09-06 11:45:00|||||||||17
1630929000000|2021-09-06 11:50:00|||||||||460
1630929300000|2021-09-06 11:55:00|||||||||85
1630929600000|2021-09-06 12:00:00|||||||||53
1630929900000|2021-09-06 12:05:00|||||||||6049
1630930200000|2021-09-06 12:10:00|||||||||188
1630930500000|2021-09-06 12:15:00|||||||||242
1630930800000|2021-09-06 12:20:00|||||||||53
1630931100000|2021-09-06 12:25:00|||||||||79
1630931400000|2021-09-06 12:30:00|||||||||2035
1630931700000|2021-09-06 12:35:00|||||||||3243
1630932000000|2021-09-06 12:40:00|||||||||61
1630932300000|2021-09-06 12:45:00|||||||||2476
1630932600000|2021-09-06 12:50:00|||||||||111
1630932900000|2021-09-06 12:55:00|||||||||46
1630933200000|2021-09-06 13:00:00|||||||||56
1630933500000|2021-09-06 13:05:00|||||||||152
1630933800000|2021-09-06 13:10:00|||||||||86
1630934100000|2021-09-06 13:15:00|||||||||96
1630934400000|2021-09-06 13:20:00|||||||||253
1630934700000|2021-09-06 13:25:00|||||||||364
1630935000000|2021-09-06 13:30:00|||||||||127
1630935300000|2021-09-06 13:35:00|||||||||73
1630935600000|2021-09-06 13:40:00|||||||||251
1630935900000|2021-09-06 13:45:00|||||||||2737
1630936200000|2021-09-06 13:50:00|||||||||527
1630936500000|2021-09-06 13:55:00|||||||||108
1630936800000|2021-09-06 14:00:00|||||||||908
1630937100000|2021-09-06 14:05:00|||||||||148
1630937400000|2021-09-06 14:10:00|||||||||144
1630937700000|2021-09-06 14:15:00|||||||||771
1630938000000|2021-09-06 14:20:00|||||||||248
1630938300000|2021-09-06 14:25:00|||||||||239
1630938600000|2021-09-06 14:30:00|||||||||144
1630938900000|2021-09-06 14:35:00|||||||||735
1630939200000|2021-09-06 14:40:00|||||||||146
1630939500000|2021-09-06 14:45:00|||||||||122
1630939800000|2021-09-06 14:50:00|||||||||4993
1630940100000|2021-09-06 14:55:00|||||||||246
1630940400000|2021-09-06 15:00:00|||||||||576
1630940700000|2021-09-06 15:05:00|||||||||350
1630941000000|2021-09-06 15:10:00|||||||||1038
1630941300000|2021-09-06 15:15:00|||||||||577
1630941600000|2021-09-06 15:20:00|||||||||344
1630941900000|2021-09-06 15:25:00|||||||||707
1630942200000|2021-09-06 15:30:00|||||||||2573
1630942500000|2021-09-06 15:35:00|||||||||1602
1630942800000|2021-09-06 15:40:00|||||||||227
1630943100000|2021-09-06 15:45:00|||||||||127
1630943400000|2021-09-06 15:50:00|||||||||82
1630943700000|2021-09-06 15:55:00|||||||||166
1630944000000|2021-09-06 16:00:00|||||||||216
1630944300000|2021-09-06 16:05:00|||||||||49
1630944600000|2021-09-06 16:10:00|||||||||116
1630944900000|2021-09-06 16:15:00|||||||||1123
1630945200000|2021-09-06 16:20:00|||||||||34
1630945500000|2021-09-06 16:25:00|||||||||361
1630945800000|2021-09-06 16:30:00|||||||||41
1630946100000|2021-09-06 16:35:00|||||||||267
1630946400000|2021-09-06 16:40:00|||||||||19
1630946700000|2021-09-06 16:45:00|||||||||25
1630947300000|2021-09-06 16:55:00|||||||||97
1630947600000|2021-09-06 17:00:00|||||||||35
1630947900000|2021-09-06 17:05:00|||||||||41
1630948200000|2021-09-06 17:10:00|||||||||33
1630948500000|2021-09-06 17:15:00|||||||||105
1630948800000|2021-09-06 17:20:00|||||||||2
1630949700000|2021-09-06 17:35:00|||||||||1
1630950000000|2021-09-06 17:40:00|||||||||1
1630950300000|2021-09-06 17:45:00|||||||||260
1630951800000|2021-09-06 18:10:00|||||||||1
1630952400000|2021-09-06 18:20:00|||||||||1
1630953000000|2021-09-06 18:30:00|||||||||308
1630953300000|2021-09-06 18:35:00|||||||||18
1630953600000|2021-09-06 18:40:00|||||||||38
1630953900000|2021-09-06 18:45:00|||||||||27
1630954200000|2021-09-06 18:50:00|||||||||18
1630954500000|2021-09-06 18:55:00|||||||||34
1630954800000|2021-09-06 19:00:00|||||||||18
1630955100000|2021-09-06 19:05:00|||||||||36
1630955400000|2021-09-06 19:10:00|||||||||43
1630955700000|2021-09-06 19:15:00|||||||||17
1630956000000|2021-09-06 19:20:00|||||||||341
1630956300000|2021-09-06 19:25:00|||||||||141
1630956900000|2021-09-06 19:35:00|||||||||36
1630957200000|2021-09-06 19:40:00|||||||||1
1630957500000|2021-09-06 19:45:00|||||||||2
1630957800000|2021-09-06 19:50:00|||||||||181
1630958100000|2021-09-06 19:55:00|||||||||14
1630994400000|2021-09-07 06:00:00|||||||||89
1630994700000|2021-09-07 06:05:00|||||||||38
1630995000000|2021-09-07 06:10:00|||||||||6
1630995300000|2021-09-07 06:15:00|||||||||6
1630996200000|2021-09-07 06:30:00|||||||||56
1630996500000|2021-09-07 06:35:00|||||||||33
1630997100000|2021-09-07 06:45:00|||||||||20
1630997400000|2021-09-07 06:50:00|||||||||4
1630997700000|2021-09-07 06:55:00|||||||||241
1630998000000|2021-09-07 07:00:00|||||||||1853
1630998300000|2021-09-07 07:05:00|||||||||755
1630998600000|2021-09-07 07:10:00|||||||||1401
1630998900000|2021-09-07 07:15:00|||||||||395
1630999200000|2021-09-07 07:20:00|||||||||179
1630999500000|2021-09-07 07:25:00|||||||||1642
1630999800000|2021-09-07 07:30:00|||||||||195
1631000100000|2021-09-07 07:35:00|||||||||667
1631000400000|2021-09-07 07:40:00|||||||||413
1631000700000|2021-09-07 07:45:00|||||||||6402
1631001000000|2021-09-07 07:50:00|||||||||782
1631001300000|2021-09-07 07:55:00|||||||||476
1631001600000|2021-09-07 08:00:00|||||||||875
1631001900000|2021-09-07 08:05:00|||||||||1832
1631002200000|2021-09-07 08:10:00|||||||||5290
1631002500000|2021-09-07 08:15:00|||||||||3020
1631002800000|2021-09-07 08:20:00|||||||||1989
1631003100000|2021-09-07 08:25:00|||||||||443
1631003400000|2021-09-07 08:30:00|||||||||1047
1631003700000|2021-09-07 08:35:00|||||||||595
1631004000000|2021-09-07 08:40:00|||||||||618
1631004300000|2021-09-07 08:45:00|||||||||4001
1631004600000|2021-09-07 08:50:00|||||||||823
1631004900000|2021-09-07 08:55:00|||||||||1927
1631005200000|2021-09-07 09:00:00|||||||||1067
1631005500000|2021-09-07 09:05:00|||||||||411
1631005800000|2021-09-07 09:10:00|||||||||552
1631006100000|2021-09-07 09:15:00|||||||||466
1631006400000|2021-09-07 09:20:00|||||||||1116
1631006700000|2021-09-07 09:25:00|||||||||961
1631007000000|2021-09-07 09:30:00|||||||||963
1631007300000|2021-09-07 09:35:00|||||||||1056
1631007600000|2021-09-07 09:40:00|||||||||410
1631007900000|2021-09-07 09:45:00|||||||||2903
1631008200000|2021-09-07 09:50:00|||||||||1270
1631008500000|2021-09-07 09:55:00|||||||||546
1631008800000|2021-09-07 10:00:00|||||||||533
1631009100000|2021-09-07 10:05:00|||||||||413
1631009400000|2021-09-07 10:10:00|||||||||373
1631009700000|2021-09-07 10:15:00|||||||||240
1631010000000|2021-09-07 10:20:00|||||||||412
1631010300000|2021-09-07 10:25:00|||||||||806
1631010600000|2021-09-07 10:30:00|||||||||181
1631010900000|2021-09-07 10:35:00|||||||||512
1631011200000|2021-09-07 10:40:00|||||||||79
1631011500000|2021-09-07 10:45:00|||||||||104
1631011800000|2021-09-07 10:50:00|||||||||297
1631012100000|2021-09-07 10:55:00|||||||||96
1631012400000|2021-09-07 11:00:00|||||||||443
1631012700000|2021-09-07 11:05:00|||||||||336
1631013000000|2021-09-07 11:10:00|||||||||290
1631013300000|2021-09-07 11:15:00|||||||||134
1631013600000|2021-09-07 11:20:00|||||||||5205
1631013900000|2021-09-07 11:25:00|||||||||1129
1631014200000|2021-09-07 11:30:00|||||||||3555
1631014500000|2021-09-07 11:35:00|||||||||587
1631014800000|2021-09-07 11:40:00|||||||||1407
1631015100000|2021-09-07 11:45:00|||||||||209
1631015400000|2021-09-07 11:50:00|||||||||111
1631015700000|2021-09-07 11:55:00|||||||||74
1631016000000|2021-09-07 12:00:00|||||||||315
1631016300000|2021-09-07 12:05:00|||||||||200
1631016600000|2021-09-07 12:10:00|||||||||438
1631016900000|2021-09-07 12:15:00|||||||||203
1631017200000|2021-09-07 12:20:00|||||||||214
1631017500000|2021-09-07 12:25:00|||||||||49
1631017800000|2021-09-07 12:30:00|||||||||785
1631018100000|2021-09-07 12:35:00|||||||||86
1631018400000|2021-09-07 12:40:00|||||||||487
1631018700000|2021-09-07 12:45:00|||||||||483
1631019000000|2021-09-07 12:50:00|||||||||2687
1631019300000|2021-09-07 12:55:00|||||||||135
1631019600000|2021-09-07 13:00:00|||||||||325
1631019900000|2021-09-07 13:05:00|||||||||989
1631020200000|2021-09-07 13:10:00|||||||||694
1631020500000|2021-09-07 13:15:00|||||||||299
1631020800000|2021-09-07 13:20:00|||||||||1965
1631021100000|2021-09-07 13:25:00|||||||||109
1631021400000|2021-09-07 13:30:00|||||||||1241
1631021700000|2021-09-07 13:35:00|||||||||1111
1631022000000|2021-09-07 13:40:00|||||||||1071
1631022300000|2021-09-07 13:45:00|||||||||997
1631022600000|2021-09-07 13:50:00|||||||||4261
1631022900000|2021-09-07 13:55:00|||||||||2048
1631023200000|2021-09-07 14:00:00|||||||||3400
1631023500000|2021-09-07 14:05:00|||||||||406
1631023800000|2021-09-07 14:10:00|||||||||951
1631024100000|2021-09-07 14:15:00|||||||||511
1631024400000|2021-09-07 14:20:00|||||||||817
1631024700000|2021-09-07 14:25:00|||||||||4701
1631025000000|2021-09-07 14:30:00|||||||||1676
1631025300000|2021-09-07 14:35:00|||||||||912
1631025600000|2021-09-07 14:40:00|||||||||4465
1631025900000|2021-09-07 14:45:00|||||||||589
1631026200000|2021-09-07 14:50:00|||||||||578
1631026500000|2021-09-07 14:55:00|||||||||1323
1631026800000|2021-09-07 15:00:00|||||||||986
1631027100000|2021-09-07 15:05:00|||||||||92
1631027400000|2021-09-07 15:10:00|||||||||323
1631027700000|2021-09-07 15:15:00|||||||||749
1631028000000|2021-09-07 15:20:00|||||||||172
1631028300000|2021-09-07 15:25:00|||||||||8278
1631028600000|2021-09-07 15:30:00|||||||||1161
1631028900000|2021-09-07 15:35:00|||||||||509
1631029200000|2021-09-07 15:40:00|||||||||379
1631029500000|2021-09-07 15:45:00|||||||||643
1631029800000|2021-09-07 15:50:00|||||||||1111
1631030100000|2021-09-07 15:55:00|||||||||827
1631030400000|2021-09-07 16:00:00|||||||||140
1631030700000|2021-09-07 16:05:00|||||||||106
1631031000000|2021-09-07 16:10:00|||||||||1112
1631031300000|2021-09-07 16:15:00|||||||||223
1631031600000|2021-09-07 16:20:00|||||||||444
1631031900000|2021-09-07 16:25:00|||||||||524
1631032200000|2021-09-07 16:30:00|||||||||84
1631032500000|2021-09-07 16:35:00|||||||||239
1631032800000|2021-09-07 16:40:00|||||||||1120
1631033100000|2021-09-07 16:45:00|||||||||277
1631033700000|2021-09-07 16:55:00|||||||||1
1631034000000|2021-09-07 17:00:00|||||||||133
1631034300000|2021-09-07 17:05:00|||||||||33
1631034600000|2021-09-07 17:10:00|||||||||65
1631034900000|2021-09-07 17:15:00|||||||||9
1631035200000|2021-09-07 17:20:00|||||||||65
1631035500000|2021-09-07 17:25:00|||||||||20
1631035800000|2021-09-07 17:30:00|||||||||12
1631036100000|2021-09-07 17:35:00|||||||||13
1631036400000|2021-09-07 17:40:00|||||||||19
1631036700000|2021-09-07 17:45:00|||||||||55
1631037000000|2021-09-07 17:50:00|||||||||54
1631037300000|2021-09-07 17:55:00|||||||||67
1631037600000|2021-09-07 18:00:00|||||||||76
1631037900000|2021-09-07 18:05:00|||||||||71
1631038200000|2021-09-07 18:10:00|||||||||66
1631038500000|2021-09-07 18:15:00|||||||||71
1631038800000|2021-09-07 18:20:00|||||||||67
1631039100000|2021-09-07 18:25:00|||||||||1022
1631039400000|2021-09-07 18:30:00|||||||||113
1631039700000|2021-09-07 18:35:00|||||||||96
1631040000000|2021-09-07 18:40:00|||||||||105
1631040300000|2021-09-07 18:45:00|||||||||64
1631040600000|2021-09-07 18:50:00|||||||||74
1631040900000|2021-09-07 18:55:00|||||||||66
1631041200000|2021-09-07 19:00:00|||||||||97
1631041500000|2021-09-07 19:05:00|||||||||130
1631041800000|2021-09-07 19:10:00|||||||||243
1631042100000|2021-09-07 19:15:00|||||||||268
1631042400000|2021-09-07 19:20:00|||||||||55
1631042700000|2021-09-07 19:25:00|||||||||54
1631043000000|2021-09-07 19:30:00|||||||||60
1631043300000|2021-09-07 19:35:00|||||||||151
1631043600000|2021-09-07 19:40:00|||||||||68
1631043900000|2021-09-07 19:45:00|||||||||157
1631044200000|2021-09-07 19:50:00|||||||||1021
1631044500000|2021-09-07 19:55:00|||||||||357
1631080800000|2021-09-08 06:00:00|||||||||84
1631081100000|2021-09-08 06:05:00|||||||||108
1631081400000|2021-09-08 06:10:00|||||||||73
1631081700000|2021-09-08 06:15:00|||||||||767
1631082000000|2021-09-08 06:20:00|||||||||88
1631082300000|2021-09-08 06:25:00|||||||||4
1631082600000|2021-09-08 06:30:00|||||||||94
1631082900000|2021-09-08 06:35:00|||||||||5
1631083200000|2021-09-08 06:40:00|||||||||134
1631083500000|2021-09-08 06:45:00|||||||||421
1631083800000|2021-09-08 06:50:00|||||||||339
1631084100000|2021-09-08 06:55:00|||||||||143
1631084400000|2021-09-08 07:00:00|||||||||4104
1631084700000|2021-09-08 07:05:00|||||||||2165
1631085000000|2021-09-08 07:10:00|||||||||1091
1631085300000|2021-09-08 07:15:00|||||||||3441
1631085600000|2021-09-08 07:20:00|||||||||2411
1631085900000|2021-09-08 07:25:00|||||||||2183
1631086200000|2021-09-08 07:30:00|||||||||989
1631086500000|2021-09-08 07:35:00|||||||||1179
1631086800000|2021-09-08 07:40:00|||||||||1267
1631087100000|2021-09-08 07:45:00|||||||||848
1631087400000|2021-09-08 07:50:00|||||||||662
1631087700000|2021-09-08 07:55:00|||||||||3301
1631088000000|2021-09-08 08:00:00|||||||||2013
1631088300000|2021-09-08 08:05:00|||||||||3932
1631088600000|2021-09-08 08:10:00|||||||||1617
1631088900000|2021-09-08 08:15:00|||||||||2046
1631089200000|2021-09-08 08:20:00|||||||||3723
1631089500000|2021-09-08 08:25:00|||||||||3437
1631089800000|2021-09-08 08:30:00|||||||||19558
1631090100000|2021-09-08 08:35:00|||||||||3162
1631090400000|2021-09-08 08:40:00|||||||||1107
1631090700000|2021-09-08 08:45:00|||||||||4942
1631091000000|2021-09-08 08:50:00|||||||||1038
1631091300000|2021-09-08 08:55:00|||||||||4727
1631091600000|2021-09-08 09:00:00|||||||||514
1631091900000|2021-09-08 09:05:00|||||||||3372
1631092200000|2021-09-08 09:10:00|||||||||346
1631092500000|2021-09-08 09:15:00|||||||||790
1631092800000|2021-09-08 09:20:00|||||||||320
1631093100000|2021-09-08 09:25:00|||||||||693
1631093400000|2021-09-08 09:30:00|||||||||3142
1631093700000|2021-09-08 09:35:00|||||||||6314
1631094000000|2021-09-08 09:40:00|||||||||903
1631094300000|2021-09-08 09:45:00|||||||||2032
1631094600000|2021-09-08 09:50:00|||||||||3135
1631094900000|2021-09-08 09:55:00|||||||||3306
1631095200000|2021-09-08 10:00:00|||||||||1703
1631095500000|2021-09-08 10:05:00|||||||||1149
1631095800000|2021-09-08 10:10:00|||||||||592
1631096100000|2021-09-08 10:15:00|||||||||1930
1631096400000|2021-09-08 10:20:00|||||||||920
1631096700000|2021-09-08 10:25:00|||||||||712
1631097000000|2021-09-08 10:30:00|||||||||5182
1631097300000|2021-09-08 10:35:00|||||||||3636
1631097600000|2021-09-08 10:40:00|||||||||243
1631097900000|2021-09-08 10:45:00|||||||||458
1631098200000|2021-09-08 10:50:00|||||||||239
1631098500000|2021-09-08 10:55:00|||||||||5394
1631098800000|2021-09-08 11:00:00|||||||||7017
1631099100000|2021-09-08 11:05:00|||||||||304
1631099400000|2021-09-08 11:10:00|||||||||1099
1631099700000|2021-09-08 11:15:00|||||||||7327
1631100000000|2021-09-08 11:20:00|||||||||468
1631100300000|2021-09-08 11:25:00|||||||||630
1631100600000|2021-09-08 11:30:00|||||||||534
1631100900000|2021-09-08 11:35:00|||||||||623
1631101200000|2021-09-08 11:40:00|||||||||143
1631101500000|2021-09-08 11:45:00|||||||||1002
1631101800000|2021-09-08 11:50:00|||||||||4034
1631102100000|2021-09-08 11:55:00|||||||||214
1631102400000|2021-09-08 12:00:00|||||||||2438
1631102700000|2021-09-08 12:05:00|||||||||3225
1631103000000|2021-09-08 12:10:00|||||||||1689
1631103300000|2021-09-08 12:15:00|||||||||753
1631103600000|2021-09-08 12:20:00|||||||||242
1631103900000|2021-09-08 12:25:00|||||||||494
1631104200000|2021-09-08 12:30:00|||||||||1010
1631104500000|2021-09-08 12:35:00|||||||||304
1631104800000|2021-09-08 12:40:00|||||||||4864
1631105100000|2021-09-08 12:45:00|||||||||3861
1631105400000|2021-09-08 12:50:00|||||||||959
1631105700000|2021-09-08 12:55:00|||||||||64
1631106000000|2021-09-08 13:00:00|||||||||184
1631106300000|2021-09-08 13:05:00|||||||||327
1631106600000|2021-09-08 13:10:00|||||||||38
1631106900000|2021-09-08 13:15:00|||||||||586
1631107200000|2021-09-08 13:20:00|||||||||190
1631107500000|2021-09-08 13:25:00|||||||||311
1631107800000|2021-09-08 13:30:00|||||||||592
1631108100000|2021-09-08 13:35:00|||||||||904
1631108400000|2021-09-08 13:40:00|||||||||1603
1631108700000|2021-09-08 13:45:00|||||||||1647
1631109000000|2021-09-08 13:50:00|||||||||813
1631109300000|2021-09-08 13:55:00|||||||||499
1631109600000|2021-09-08 14:00:00|||||||||857
1631109900000|2021-09-08 14:05:00|||||||||1351
1631110200000|2021-09-08 14:10:00|||||||||789
1631110500000|2021-09-08 14:15:00|||||||||605
1631110800000|2021-09-08 14:20:00|||||||||710
1631111100000|2021-09-08 14:25:00|||||||||1196
1631111400000|2021-09-08 14:30:00|||||||||1741
1631111700000|2021-09-08 14:35:00|||||||||1487
1631112000000|2021-09-08 14:40:00|||||||||1602
1631112300000|2021-09-08 14:45:00|||||||||867
1631112600000|2021-09-08 14:50:00|||||||||595
1631112900000|2021-09-08 14:55:00|||||||||2000
1631113200000|2021-09-08 15:00:00|||||||||946
1631113500000|2021-09-08 15:05:00|||||||||883
1631113800000|2021-09-08 15:10:00|||||||||718
1631114100000|2021-09-08 15:15:00|||||||||571
1631114400000|2021-09-08 15:20:00|||||||||695
1631114700000|2021-09-08 15:25:00|||||||||1303
1631115000000|2021-09-08 15:30:00|||||||||3535
1631115300000|2021-09-08 15:35:00|||||||||4914
1631115600000|2021-09-08 15:40:00|||||||||1719
1631115900000|2021-09-08 15:45:00|||||||||825
1631116200000|2021-09-08 15:50:00|||||||||420
1631116500000|2021-09-08 15:55:00|||||||||128
1631116800000|2021-09-08 16:00:00|||||||||484
1631117100000|2021-09-08 16:05:00|||||||||513
1631117400000|2021-09-08 16:10:00|||||||||97
1631117700000|2021-09-08 16:15:00|||||||||10
1631118000000|2021-09-08 16:20:00|||||||||102
1631118300000|2021-09-08 16:25:00|||||||||910
1631118600000|2021-09-08 16:30:00|||||||||49
1631119200000|2021-09-08 16:40:00|||||||||7
1631119500000|2021-09-08 16:45:00|||||||||33
1631119800000|2021-09-08 16:50:00|||||||||463
1631120100000|2021-09-08 16:55:00|||||||||27
1631120400000|2021-09-08 17:00:00|||||||||98
1631120700000|2021-09-08 17:05:00|||||||||117
1631121000000|2021-09-08 17:10:00|||||||||98
1631121300000|2021-09-08 17:15:00|||||||||12
1631121600000|2021-09-08 17:20:00|||||||||5
1631121900000|2021-09-08 17:25:00|||||||||1
1631122800000|2021-09-08 17:40:00|||||||||5
1631123100000|2021-09-08 17:45:00|||||||||4
1631123700000|2021-09-08 17:55:00|||||||||172
1631124000000|2021-09-08 18:00:00|||||||||97
1631124300000|2021-09-08 18:05:00|||||||||3
1631124600000|2021-09-08 18:10:00|||||||||1
1631124900000|2021-09-08 18:15:00|||||||||10
1631125200000|2021-09-08 18:20:00|||||||||8
1631125800000|2021-09-08 18:30:00|||||||||1
1631126100000|2021-09-08 18:35:00|||||||||41
1631126700000|2021-09-08 18:45:00|||||||||139
1631127000000|2021-09-08 18:50:00|||||||||4
1631127300000|2021-09-08 18:55:00|||||||||5
1631127600000|2021-09-08 19:00:00|||||||||19
1631127900000|2021-09-08 19:05:00|||||||||26
1631128200000|2021-09-08 19:10:00|||||||||195
1631128500000|2021-09-08 19:15:00|||||||||49
1631128800000|2021-09-08 19:20:00|||||||||11
1631129100000|2021-09-08 19:25:00|||||||||1
1631129400000|2021-09-08 19:30:00|||||||||4
1631129700000|2021-09-08 19:35:00|||||||||16
1631130300000|2021-09-08 19:45:00|||||||||20
1631130600000|2021-09-08 19:50:00|||||||||346
1631130900000|2021-09-08 19:55:00|||||||||151
1631163600000|2021-09-09 05:00:00|||||||||204
1631164500000|2021-09-09 05:15:00|||||||||50
1631164800000|2021-09-09 05:20:00|||||||||131
1631167200000|2021-09-09 06:00:00|||||||||126
1631167500000|2021-09-09 06:05:00|||||||||194
1631167800000|2021-09-09 06:10:00|||||||||16
1631168100000|2021-09-09 06:15:00|||||||||8
1631168400000|2021-09-09 06:20:00|||||||||6
1631168700000|2021-09-09 06:25:00|||||||||76
1631169300000|2021-09-09 06:35:00|||||||||31
1631169600000|2021-09-09 06:40:00|||||||||195
1631169900000|2021-09-09 06:45:00|||||||||47
1631170200000|2021-09-09 06:50:00|||||||||114
1631170500000|2021-09-09 06:55:00|||||||||839
1631170800000|2021-09-09 07:00:00|||||||||4207
1631171100000|2021-09-09 07:05:00|||||||||1676
1631171400000|2021-09-09 07:10:00|||||||||1932
1631171700000|2021-09-09 07:15:00|||||||||1542
1631172000000|2021-09-09 07:20:00|||||||||2281
1631172300000|2021-09-09 07:25:00|||||||||2090
1631172600000|2021-09-09 07:30:00|||||||||252
1631172900000|2021-09-09 07:35:00|||||||||1834
1631173200000|2021-09-09 07:40:00|||||||||801
1631173500000|2021-09-09 07:45:00|||||||||1179
1631173800000|2021-09-09 07:50:00|||||||||1221
1631174100000|2021-09-09 07:55:00|||||||||868
1631174400000|2021-09-09 08:00:00|||||||||173
1631174700000|2021-09-09 08:05:00|||||||||898
1631175000000|2021-09-09 08:10:00|||||||||1217
1631175300000|2021-09-09 08:15:00|||||||||668
1631175600000|2021-09-09 08:20:00|||||||||347
1631175900000|2021-09-09 08:25:00|||||||||132
1631176200000|2021-09-09 08:30:00|||||||||725
1631176500000|2021-09-09 08:35:00|||||||||7
1631176800000|2021-09-09 08:40:00|||||||||207
1631177100000|2021-09-09 08:45:00|||||||||2156
1631177400000|2021-09-09 08:50:00|||||||||3452
1631177700000|2021-09-09 08:55:00|||||||||534
1631178000000|2021-09-09 09:00:00|||||||||11504
1631178300000|2021-09-09 09:05:00|||||||||919
1631178600000|2021-09-09 09:10:00|||||||||869
1631178900000|2021-09-09 09:15:00|||||||||811
1631179200000|2021-09-09 09:20:00|||||||||9657
1631179500000|2021-09-09 09:25:00|||||||||11377
1631179800000|2021-09-09 09:30:00|||||||||889
1631180100000|2021-09-09 09:35:00|||||||||114
1631180400000|2021-09-09 09:40:00|||||||||177
1631180700000|2021-09-09 09:45:00|||||||||232
1631181000000|2021-09-09 09:50:00|||||||||241
1631181300000|2021-09-09 09:55:00|||||||||242
1631181600000|2021-09-09 10:00:00|||||||||271
1631181900000|2021-09-09 10:05:00|||||||||682
1631182200000|2021-09-09 10:10:00|||||||||2446
1631182500000|2021-09-09 10:15:00|||||||||751
1631182800000|2021-09-09 10:20:00|||||||||430
1631183100000|2021-09-09 10:25:00|||||||||433
1631183400000|2021-09-09 10:30:00|||||||||403
1631183700000|2021-09-09 10:35:00|||||||||2006
1631184000000|2021-09-09 10:40:00|||||||||7756
1631184300000|2021-09-09 10:45:00|||||||||823
1631184600000|2021-09-09 10:50:00|||||||||567
1631184900000|2021-09-09 10:55:00|||||||||72
1631185200000|2021-09-09 11:00:00|||||||||518
1631185500000|2021-09-09 11:05:00|||||||||357
1631185800000|2021-09-09 11:10:00|||||||||385
1631186100000|2021-09-09 11:15:00|||||||||252
1631186400000|2021-09-09 11:20:00|||||||||194
1631186700000|2021-09-09 11:25:00|||||||||227
1631187000000|2021-09-09 11:30:00|||||||||500
1631187300000|2021-09-09 11:35:00|||||||||21
1631187600000|2021-09-09 11:40:00|||||||||647
1631187900000|2021-09-09 11:45:00|||||||||8386
1631188200000|2021-09-09 11:50:00|||||||||1920
1631188500000|2021-09-09 11:55:00|||||||||1605
1631188800000|2021-09-09 12:00:00|||||||||2074
1631189100000|2021-09-09 12:05:00|||||||||1143
1631189400000|2021-09-09 12:10:00|||||||||1123
1631189700000|2021-09-09 12:15:00|||||||||1625
1631190000000|2021-09-09 12:20:00|||||||||1304
1631190300000|2021-09-09 12:25:00|||||||||1671
1631190600000|2021-09-09 12:30:00|||||||||1518
1631190900000|2021-09-09 12:35:00|||||||||769
1631191200000|2021-09-09 12:40:00|||||||||2525
1631191500000|2021-09-09 12:45:00|||||||||1752
1631191800000|2021-09-09 12:50:00|||||||||2313
1631192100000|2021-09-09 12:55:00|||||||||998
1631192400000|2021-09-09 13:00:00|||||||||907
1631192700000|2021-09-09 13:05:00|||||||||3602
1631193000000|2021-09-09 13:10:00|||||||||4644
1631193300000|2021-09-09 13:15:00|||||||||6320
1631193600000|2021-09-09 13:20:00|||||||||3039
1631193900000|2021-09-09 13:25:00|||||||||297
1631194200000|2021-09-09 13:30:00|||||||||4607
1631194500000|2021-09-09 13:35:00|||||||||1770
1631194800000|2021-09-09 13:40:00|||||||||1958
1631195100000|2021-09-09 13:45:00|||||||||2755
1631195400000|2021-09-09 13:50:00|||||||||3282
1631195700000|2021-09-09 13:55:00|||||||||2270
1631196000000|2021-09-09 14:00:00|||||||||957
1631196300000|2021-09-09 14:05:00|||||||||1129
1631196600000|2021-09-09 14:10:00|||||||||1906
1631196900000|2021-09-09 14:15:00|||||||||1125
1631197200000|2021-09-09 14:20:00|||||||||2479
1631197500000|2021-09-09 14:25:00|||||||||2277
1631197800000|2021-09-09 14:30:00|||||||||624
1631198100000|2021-09-09 14:35:00|||||||||876
1631198400000|2021-09-09 14:40:00|||||||||1217
1631198700000|2021-09-09 14:45:00|||||||||13529
1631199000000|2021-09-09 14:50:00|||||||||6884
1631199300000|2021-09-09 14:55:00|||||||||1062
1631199600000|2021-09-09 15:00:00|||||||||15994
1631199900000|2021-09-09 15:05:00|||||||||1422
1631200200000|2021-09-09 15:10:00|||||||||311
1631200500000|2021-09-09 15:15:00|||||||||8294
1631200800000|2021-09-09 15:20:00|||||||||1137
1631201100000|2021-09-09 15:25:00|||||||||1353
1631201400000|2021-09-09 15:30:00|||||||||3578
1631201700000|2021-09-09 15:35:00|||||||||3576
1631202000000|2021-09-09 15:40:00|||||||||1458
1631202300000|2021-09-09 15:45:00|||||||||1190
1631202600000|2021-09-09 15:50:00|||||||||2335
1631202900000|2021-09-09 15:55:00|||||||||511
1631203200000|2021-09-09 16:00:00|||||||||1103
1631203500000|2021-09-09 16:05:00|||||||||865
1631203800000|2021-09-09 16:10:00|||||||||359
1631204100000|2021-09-09 16:15:00|||||||||1062
1631204400000|2021-09-09 16:20:00|||||||||874
1631204700000|2021-09-09 16:25:00|||||||||372
1631205000000|2021-09-09 16:30:00|||||||||1720
1631205300000|2021-09-09 16:35:00|||||||||1340
1631205600000|2021-09-09 16:40:00|||||||||880
1631205900000|2021-09-09 16:45:00|||||||||6
1631206200000|2021-09-09 16:50:00|||||||||105
1631206500000|2021-09-09 16:55:00|||||||||45
1631206800000|2021-09-09 17:00:00|||||||||361
1631207100000|2021-09-09 17:05:00|||||||||1371
1631207400000|2021-09-09 17:10:00|||||||||983
1631207700000|2021-09-09 17:15:00|||||||||2
1631208000000|2021-09-09 17:20:00|||||||||538
1631208300000|2021-09-09 17:25:00|||||||||275
1631208600000|2021-09-09 17:30:00|||||||||242
1631208900000|2021-09-09 17:35:00|||||||||610
1631209200000|2021-09-09 17:40:00|||||||||85
1631209500000|2021-09-09 17:45:00|||||||||68
1631209800000|2021-09-09 17:50:00|||||||||86
1631210100000|2021-09-09 17:55:00|||||||||104
1631210400000|2021-09-09 18:00:00|||||||||142
1631210700000|2021-09-09 18:05:00|||||||||134
1631211000000|2021-09-09 18:10:00|||||||||93
1631211300000|2021-09-09 18:15:00|||||||||58
1631211600000|2021-09-09 18:20:00|||||||||162
1631211900000|2021-09-09 18:25:00|||||||||37
1631212200000|2021-09-09 18:30:00|||||||||111
1631212500000|2021-09-09 18:35:00|||||||||93
1631212800000|2021-09-09 18:40:00|||||||||46
1631213100000|2021-09-09 18:45:00|||||||||171
1631213400000|2021-09-09 18:50:00|||||||||30
1631213700000|2021-09-09 18:55:00|||||||||116
1631214300000|2021-09-09 19:05:00|||||||||98
1631214600000|2021-09-09 19:10:00|||||||||27
1631214900000|2021-09-09 19:15:00|||||||||119
1631215200000|2021-09-09 19:20:00|||||||||22
1631215500000|2021-09-09 19:25:00|||||||||27
1631215800000|2021-09-09 19:30:00|||||||||129
1631216100000|2021-09-09 19:35:00|||||||||115
1631216400000|2021-09-09 19:40:00|||||||||22
1631216700000|2021-09-09 19:45:00|||||||||183
1631217000000|2021-09-09 19:50:00|||||||||396
1631217300000|2021-09-09 19:55:00|||||||||49
1631252100000|2021-09-10 05:35:00|||||||||25
1631252400000|2021-09-10 05:40:00|||||||||3
1631253000000|2021-09-10 05:50:00|||||||||10
1631253600000|2021-09-10 06:00:00|||||||||9
1631253900000|2021-09-10 06:05:00|||||||||22
1631254500000|2021-09-10 06:15:00|||||||||5
1631254800000|2021-09-10 06:20:00|||||||||5
1631255100000|2021-09-10 06:25:00|||||||||9
1631255700000|2021-09-10 06:35:00|||||||||508
1631256000000|2021-09-10 06:40:00|||||||||13
1631256300000|2021-09-10 06:45:00|||||||||57
1631256600000|2021-09-10 06:50:00|||||||||588
1631256900000|2021-09-10 06:55:00|||||||||409
1631257200000|2021-09-10 07:00:00|||||||||2631
1631257500000|2021-09-10 07:05:00|||||||||1699
1631257800000|2021-09-10 07:10:00|||||||||889
1631258100000|2021-09-10 07:15:00|||||||||1982
1631258400000|2021-09-10 07:20:00|||||||||1695
1631258700000|2021-09-10 07:25:00|||||||||1185
1631259000000|2021-09-10 07:30:00|||||||||471
1631259300000|2021-09-10 07:35:00|||||||||1089
1631259600000|2021-09-10 07:40:00|||||||||319
1631259900000|2021-09-10 07:45:00|||||||||458
1631260200000|2021-09-10 07:50:00|||||||||738
1631260500000|2021-09-10 07:55:00|||||||||995
1631260800000|2021-09-10 08:00:00|||||||||605
1631261100000|2021-09-10 08:05:00|||||||||1032
1631261400000|2021-09-10 08:10:00|||||||||4345
1631261700000|2021-09-10 08:15:00|||||||||420
1631262000000|2021-09-10 08:20:00|||||||||973
1631262300000|2021-09-10 08:25:00|||||||||733
1631262600000|2021-09-10 08:30:00|||||||||313
1631262900000|2021-09-10 08:35:00|||||||||1406
1631263200000|2021-09-10 08:40:00|||||||||4949
1631263500000|2021-09-10 08:45:00|||||||||599
1631263800000|2021-09-10 08:50:00|||||||||1326
1631264100000|2021-09-10 08:55:00|||||||||5428
1631264400000|2021-09-10 09:00:00|||||||||883
1631264700000|2021-09-10 09:05:00|||||||||1314
1631265000000|2021-09-10 09:10:00|||||||||747
1631265300000|2021-09-10 09:15:00|||||||||538
1631265600000|2021-09-10 09:20:00|||||||||841
1631265900000|2021-09-10 09:25:00|||||||||1163
1631266200000|2021-09-10 09:30:00|||||||||570
1631266500000|2021-09-10 09:35:00|||||||||10307
1631266800000|2021-09-10 09:40:00|||||||||1730
1631267100000|2021-09-10 09:45:00|||||||||1298
1631267400000|2021-09-10 09:50:00|||||||||706
1631267700000|2021-09-10 09:55:00|||||||||421
1631268000000|2021-09-10 10:00:00|||||||||630
1631268300000|2021-09-10 10:05:00|||||||||198
1631268600000|2021-09-10 10:10:00|||||||||1146
1631268900000|2021-09-10 10:15:00|||||||||692
1631269200000|2021-09-10 10:20:00|||||||||1038
1631269500000|2021-09-10 10:25:00|||||||||16156
1631269800000|2021-09-10 10:30:00|||||||||6990
1631270100000|2021-09-10 10:35:00|||||||||2352
1631270400000|2021-09-10 10:40:00|||||||||3339
1631270700000|2021-09-10 10:45:00|||||||||7879
1631271000000|2021-09-10 10:50:00|||||||||4341
1631271300000|2021-09-10 10:55:00|||||||||935
1631271600000|2021-09-10 11:00:00|||||||||9567
1631271900000|2021-09-10 11:05:00|||||||||700
1631272200000|2021-09-10 11:10:00|||||||||5024
1631272500000|2021-09-10 11:15:00|||||||||15065
1631272800000|2021-09-10 11:20:00|||||||||5104
1631273100000|2021-09-10 11:25:00|||||||||292
1631273400000|2021-09-10 11:30:00|||||||||597
1631273700000|2021-09-10 11:35:00|||||||||1643
1631274000000|2021-09-10 11:40:00|||||||||1136
1631274300000|2021-09-10 11:45:00|||||||||904
1631274600000|2021-09-10 11:50:00|||||||||619
1631274900000|2021-09-10 11:55:00|||||||||165
1631275200000|2021-09-10 12:00:00|||||||||165
1631275500000|2021-09-10 12:05:00|||||||||2090
1631275800000|2021-09-10 12:10:00|||||||||191
1631276100000|2021-09-10 12:15:00|||||||||10829
1631276400000|2021-09-10 12:20:00|||||||||82
1631276700000|2021-09-10 12:25:00|||||||||74
1631277000000|2021-09-10 12:30:00|||||||||328
1631277300000|2021-09-10 12:35:00|||||||||55
1631277600000|2021-09-10 12:40:00|||||||||273
1631277900000|2021-09-10 12:45:00|||||||||569
1631278200000|2021-09-10 12:50:00|||||||||275
1631278500000|2021-09-10 12:55:00|||||||||93
1631278800000|2021-09-10 13:00:00|||||||||582
1631279100000|2021-09-10 13:05:00|||||||||217
1631279400000|2021-09-10 13:10:00|||||||||1754
1631279700000|2021-09-10 13:15:00|||||||||192
1631280000000|2021-09-10 13:20:00|||||||||6079
1631280300000|2021-09-10 13:25:00|||||||||1613
1631280600000|2021-09-10 13:30:00|||||||||8876
1631280900000|2021-09-10 13:35:00|||||||||1776
1631281200000|2021-09-10 13:40:00|||||||||1961
1631281500000|2021-09-10 13:45:00|||||||||759
1631281800000|2021-09-10 13:50:00|||||||||2826
1631282100000|2021-09-10 13:55:00|||||||||2054
1631282400000|2021-09-10 14:00:00|||||||||2614
1631282700000|2021-09-10 14:05:00|||||||||5607
1631283000000|2021-09-10 14:10:00|||||||||1270
1631283300000|2021-09-10 14:15:00|||||||||12160
1631283600000|2021-09-10 14:20:00|||||||||1141
1631283900000|2021-09-10 14:25:00|||||||||1914
1631284200000|2021-09-10 14:30:00|||||||||5827
1631284500000|2021-09-10 14:35:00|||||||||651
1631284800000|2021-09-10 14:40:00|||||||||487
1631285100000|2021-09-10 14:45:00|||||||||10210
1631285400000|2021-09-10 14:50:00|||||||||1090
1631285700000|2021-09-10 14:55:00|||||||||3142
1631286000000|2021-09-10 15:00:00|||||||||1864
1631286300000|2021-09-10 15:05:00|||||||||3125
1631286600000|2021-09-10 15:10:00|||||||||5462
1631286900000|2021-09-10 15:15:00|||||||||1346
1631287200000|2021-09-10 15:20:00|||||||||15159
1631287500000|2021-09-10 15:25:00|||||||||1993
1631287800000|2021-09-10 15:30:00|||||||||7409
1631288100000|2021-09-10 15:35:00|||||||||4124
1631288400000|2021-09-10 15:40:00|||||||||1130
1631288700000|2021-09-10 15:45:00|||||||||1031
1631289000000|2021-09-10 15:50:00|||||||||1893
1631289300000|2021-09-10 15:55:00|||||||||718
1631289600000|2021-09-10 16:00:00|||||||||301
1631289900000|2021-09-10 16:05:00|||||||||598
1631290200000|2021-09-10 16:10:00|||||||||353
1631290500000|2021-09-10 16:15:00|||||||||24
1631290800000|2021-09-10 16:20:00|||||||||59
1631291100000|2021-09-10 16:25:00|||||||||390
1631291400000|2021-09-10 16:30:00|||||||||2
1631291700000|2021-09-10 16:35:00|||||||||37
1631292600000|2021-09-10 16:50:00|||||||||29
1631293200000|2021-09-10 17:00:00|||||||||37
1631293500000|2021-09-10 17:05:00|||||||||113
1631293800000|2021-09-10 17:10:00|||||||||3
1631294100000|2021-09-10 17:15:00|||||||||1
1631294400000|2021-09-10 17:20:00|||||||||10
1631294700000|2021-09-10 17:25:00|||||||||50
1631295300000|2021-09-10 17:35:00|||||||||4
1631295600000|2021-09-10 17:40:00|||||||||386
1631295900000|2021-09-10 17:45:00|||||||||25
1631296800000|2021-09-10 18:00:00|||||||||83
1631298300000|2021-09-10 18:25:00|||||||||2
1631298600000|2021-09-10 18:30:00|||||||||12
1631300100000|2021-09-10 18:55:00|||||||||54
1631300400000|2021-09-10 19:00:00|||||||||49
1631300700000|2021-09-10 19:05:00|||||||||74
1631301000000|2021-09-10 19:10:00|||||||||72
1631301300000|2021-09-10 19:15:00|||||||||728
1631301600000|2021-09-10 19:20:00|||||||||1469
1631301900000|2021-09-10 19:25:00|||||||||146
1631302200000|2021-09-10 19:30:00|||||||||123
1631302500000|2021-09-10 19:35:00|||||||||473
1631302800000|2021-09-10 19:40:00|||||||||201
1631303100000|2021-09-10 19:45:00|||||||||30
1631303400000|2021-09-10 19:50:00|||||||||120
1631303700000|2021-09-10 19:55:00|||||||||251
1631499300000|2021-09-13 02:15:00|||||||||4
1631512800000|2021-09-13 06:00:00|||||||||20
1631513100000|2021-09-13 06:05:00|||||||||150
1631513400000|2021-09-13 06:10:00|||||||||86
1631514000000|2021-09-13 06:20:00|||||||||68
1631514300000|2021-09-13 06:25:00|||||||||174
1631514600000|2021-09-13 06:30:00|||||||||51
1631514900000|2021-09-13 06:35:00|||||||||48
1631515200000|2021-09-13 06:40:00|||||||||24
1631515500000|2021-09-13 06:45:00|||||||||253
1631515800000|2021-09-13 06:50:00|||||||||399
1631516100000|2021-09-13 06:55:00|||||||||274
1631516400000|2021-09-13 07:00:00|||||||||1996
1631516700000|2021-09-13 07:05:00|||||||||791
1631517000000|2021-09-13 07:10:00|||||||||2224
1631517300000|2021-09-13 07:15:00|||||||||845
1631517600000|2021-09-13 07:20:00|||||||||832
1631517900000|2021-09-13 07:25:00|||||||||12760
1631518200000|2021-09-13 07:30:00|||||||||610
1631518500000|2021-09-13 07:35:00|||||||||10364
1631518800000|2021-09-13 07:40:00|||||||||649
1631519100000|2021-09-13 07:45:00|||||||||14431
1631519400000|2021-09-13 07:50:00|||||||||532
1631519700000|2021-09-13 07:55:00|||||||||2577
1631520000000|2021-09-13 08:00:00|||||||||383
1631520300000|2021-09-13 08:05:00|||||||||3819
1631520600000|2021-09-13 08:10:00|||||||||4829
1631520900000|2021-09-13 08:15:00|||||||||462
1631521200000|2021-09-13 08:20:00|||||||||1833
1631521500000|2021-09-13 08:25:00|||||||||12032
1631521800000|2021-09-13 08:30:00|||||||||5351
1631522100000|2021-09-13 08:35:00|||||||||645
1631522400000|2021-09-13 08:40:00|||||||||4324
1631522700000|2021-09-13 08:45:00|||||||||1109
1631523000000|2021-09-13 08:50:00|||||||||818
1631523300000|2021-09-13 08:55:00|||||||||870
1631523600000|2021-09-13 09:00:00|||||||||463
1631523900000|2021-09-13 09:05:00|||||||||110
1631524200000|2021-09-13 09:10:00|||||||||362
1631524500000|2021-09-13 09:15:00|||||||||335
1631524800000|2021-09-13 09:20:00|||||||||340
1631525100000|2021-09-13 09:25:00|||||||||10093
1631525400000|2021-09-13 09:30:00|||||||||24157
1631525700000|2021-09-13 09:35:00|||||||||329
1631526000000|2021-09-13 09:40:00|||||||||238
1631526300000|2021-09-13 09:45:00|||||||||7477
1631526600000|2021-09-13 09:50:00|||||||||784
1631526900000|2021-09-13 09:55:00|||||||||860
1631527200000|2021-09-13 10:00:00|||||||||6646
1631527500000|2021-09-13 10:05:00|||||||||21084
1631527800000|2021-09-13 10:10:00|||||||||1273
1631528100000|2021-09-13 10:15:00|||||||||1301
1631528400000|2021-09-13 10:20:00|||||||||11092
1631528700000|2021-09-13 10:25:00|||||||||1389
1631529000000|2021-09-13 10:30:00|||||||||18928
1631529300000|2021-09-13 10:35:00|||||||||367
1631529600000|2021-09-13 10:40:00|||||||||941
1631529900000|2021-09-13 10:45:00|||||||||1581
1631530200000|2021-09-13 10:50:00|||||||||10438
1631530500000|2021-09-13 10:55:00|||||||||4053
1631530800000|2021-09-13 11:00:00|||||||||456
1631531100000|2021-09-13 11:05:00|||||||||80
1631531400000|2021-09-13 11:10:00|||||||||1234
1631531700000|2021-09-13 11:15:00|||||||||219
1631532000000|2021-09-13 11:20:00|||||||||236
1631532300000|2021-09-13 11:25:00|||||||||227
1631532600000|2021-09-13 11:30:00|||||||||1144
1631532900000|2021-09-13 11:35:00|||||||||676
1631533200000|2021-09-13 11:40:00|||||||||44
1631533500000|2021-09-13 11:45:00|||||||||500
1631533800000|2021-09-13 11:50:00|||||||||441
1631534100000|2021-09-13 11:55:00|||||||||179
1631534400000|2021-09-13 12:00:00|||||||||239
1631534700000|2021-09-13 12:05:00|||||||||363
1631535000000|2021-09-13 12:10:00|||||||||745
1631535300000|2021-09-13 12:15:00|||||||||987
1631535600000|2021-09-13 12:20:00|||||||||211
1631535900000|2021-09-13 12:25:00|||||||||328
1631536200000|2021-09-13 12:30:00|||||||||2094
1631536500000|2021-09-13 12:35:00|||||||||489
1631536800000|2021-09-13 12:40:00|||||||||1720
1631537100000|2021-09-13 12:45:00|||||||||10779
1631537400000|2021-09-13 12:50:00|||||||||10345
1631537700000|2021-09-13 12:55:00|||||||||378
1631538000000|2021-09-13 13:00:00|||||||||618
1631538300000|2021-09-13 13:05:00|||||||||25933
1631538600000|2021-09-13 13:10:00|||||||||21706
1631538900000|2021-09-13 13:15:00|||||||||28859
1631539200000|2021-09-13 13:20:00|||||||||35980
1631539500000|2021-09-13 13:25:00|||||||||3977
1631539800000|2021-09-13 13:30:00|||||||||2571
1631540100000|2021-09-13 13:35:00|||||||||18067
1631540400000|2021-09-13 13:40:00|||||||||1385
1631540700000|2021-09-13 13:45:00|||||||||18722
1631541000000|2021-09-13 13:50:00|||||||||8821
1631541300000|2021-09-13 13:55:00|||||||||1147
1631541600000|2021-09-13 14:00:00|||||||||1818
1631541900000|2021-09-13 14:05:00|||||||||9656
1631542200000|2021-09-13 14:10:00|||||||||384
1631542500000|2021-09-13 14:15:00|||||||||15281
1631542800000|2021-09-13 14:20:00|||||||||13377
1631543100000|2021-09-13 14:25:00|||||||||4793
1631543400000|2021-09-13 14:30:00|||||||||14423
1631543700000|2021-09-13 14:35:00|||||||||354
1631544000000|2021-09-13 14:40:00|||||||||820
1631544300000|2021-09-13 14:45:00|||||||||984
1631544600000|2021-09-13 14:50:00|||||||||6690
1631544900000|2021-09-13 14:55:00|||||||||11597
1631545200000|2021-09-13 15:00:00|||||||||3204
1631545500000|2021-09-13 15:05:00|||||||||15768
1631545800000|2021-09-13 15:10:00|||||||||4893
1631546100000|2021-09-13 15:15:00|||||||||2156
1631546400000|2021-09-13 15:20:00|||||||||6125
1631546700000|2021-09-13 15:25:00|||||||||6272
1631547000000|2021-09-13 15:30:00|||||||||2328
1631547300000|2021-09-13 15:35:00|||||||||2543
1631547600000|2021-09-13 15:40:00|||||||||8502
1631547900000|2021-09-13 15:45:00|||||||||1750
1631548200000|2021-09-13 15:50:00|||||||||135
1631548500000|2021-09-13 15:55:00|||||||||363
1631548800000|2021-09-13 16:00:00|||||||||297
1631549100000|2021-09-13 16:05:00|||||||||273
1631549400000|2021-09-13 16:10:00|||||||||314
1631549700000|2021-09-13 16:15:00|||||||||61
1631550000000|2021-09-13 16:20:00|||||||||104
1631550300000|2021-09-13 16:25:00|||||||||557
1631550600000|2021-09-13 16:30:00|||||||||70
1631550900000|2021-09-13 16:35:00|||||||||313
1631551200000|2021-09-13 16:40:00|||||||||158
1631551500000|2021-09-13 16:45:00|||||||||94
1631551800000|2021-09-13 16:50:00|||||||||201
1631552100000|2021-09-13 16:55:00|||||||||819
1631552400000|2021-09-13 17:00:00|||||||||181
1631552700000|2021-09-13 17:05:00|||||||||147
1631553300000|2021-09-13 17:15:00|||||||||21
1631553900000|2021-09-13 17:25:00|||||||||22
1631554200000|2021-09-13 17:30:00|||||||||20
1631554500000|2021-09-13 17:35:00|||||||||1105
1631554800000|2021-09-13 17:40:00|||||||||35
1631555100000|2021-09-13 17:45:00|||||||||42
1631555400000|2021-09-13 17:50:00|||||||||18
1631555700000|2021-09-13 17:55:00|||||||||33
1631556000000|2021-09-13 18:00:00|||||||||944
1631556300000|2021-09-13 18:05:00|||||||||25
1631556600000|2021-09-13 18:10:00|||||||||210
1631556900000|2021-09-13 18:15:00|||||||||108
1631557200000|2021-09-13 18:20:00|||||||||27
1631557500000|2021-09-13 18:25:00|||||||||14
1631557800000|2021-09-13 18:30:00|||||||||5
1631558100000|2021-09-13 18:35:00|||||||||4
1631558400000|2021-09-13 18:40:00|||||||||20
1631558700000|2021-09-13 18:45:00|||||||||111
1631559000000|2021-09-13 18:50:00|||||||||28
1631559300000|2021-09-13 18:55:00|||||||||13
1631559600000|2021-09-13 19:00:00|||||||||48
1631559900000|2021-09-13 19:05:00|94.32|94.19|94.37|94.29|94.37|94.29|94.32|94.19|34
1631560200000|2021-09-13 19:10:00|94.42|94.34|94.42|94.34|94.47|94.39|94.37|94.29|149
1631560500000|2021-09-13 19:15:00|94.37|94.29|94.42|94.34|94.47|94.34|94.37|94.29|106
1631560800000|2021-09-13 19:20:00|94.37|94.29|94.42|94.34|94.47|94.39|94.37|94.29|212
1631561100000|2021-09-13 19:25:00|94.47|94.39|94.47|94.39|94.47|94.39|94.42|94.34|11
1631561400000|2021-09-13 19:30:00|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|112
1631561700000|2021-09-13 19:35:00|94.57|94.49|94.57|94.49|94.62|94.54|94.57|94.49|47
1631562000000|2021-09-13 19:40:00|94.52|94.44|94.57|94.49|94.57|94.49|94.52|94.44|17
1631562300000|2021-09-13 19:45:00|94.62||94.62||94.62||94.62||60
1631562600000|2021-09-13 19:50:00|94.57|94.54|94.62|94.54|94.67|94.59|94.57|94.44|575
1631562900000|2021-09-13 19:55:00|94.67|94.59|94.67|94.59|94.67|94.59|94.62|94.59|126
1631599200000|2021-09-14 06:00:00|94.87|94.64|94.72|94.59|94.87|94.69|94.72|94.59|112
1631599500000|2021-09-14 06:05:00|94.67|94.64|94.77|94.69|94.77|94.69|94.67|94.59|6
1631599800000|2021-09-14 06:10:00|94.72|94.64|94.67|94.59|94.72|94.64|94.67|94.59|30
1631600100000|2021-09-14 06:15:00|94.72|94.64|94.77|94.69|94.82|94.69|94.67|94.64|0
1631600400000|2021-09-14 06:20:00|94.82|94.74|94.82|94.74|94.82|94.74|94.77|94.74|0
1631600700000|2021-09-14 06:25:00|94.77|94.69|94.82|94.69|94.82|94.74|94.77|94.69|2
1631601000000|2021-09-14 06:30:00|94.77|94.64|94.77|94.69|94.82|94.69|94.72|94.64|25
1631601300000|2021-09-14 06:35:00|94.72|94.64|94.67|94.59|94.72|94.64|94.67|94.59|93
1631601600000|2021-09-14 06:40:00|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|45
1631601900000|2021-09-14 06:45:00|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.54|1244
1631602200000|2021-09-14 06:50:00|94.62|94.54|94.62|94.54|94.67|94.59|94.62|94.54|5
1631602500000|2021-09-14 06:55:00|94.57|94.49|94.62|94.54|94.62|94.54|94.57|94.44|70
1631602800000|2021-09-14 07:00:00|94.67|94.59|94.77|94.69|94.97|94.89|94.67|94.54|12898
1631603100000|2021-09-14 07:05:00|94.72|94.64|94.67|94.59|94.77|94.69|94.57|94.49|1361
1631603400000|2021-09-14 07:10:00|94.72|94.64|94.47|94.39|94.77|94.64|94.47|94.39|8334
1631603700000|2021-09-14 07:15:00|94.52|94.44|94.42|94.34|94.52|94.44|94.42|94.29|1716
1631604000000|2021-09-14 07:20:00|94.37|94.29|94.27|94.19|94.42|94.34|94.22|94.14|909
1631604300000|2021-09-14 07:25:00|94.32|94.24|94.37|94.29|94.42|94.29|94.32|94.24|2268
1631604600000|2021-09-14 07:30:00|94.42|94.34|94.47|94.39|94.62|94.54|94.42|94.34|4249
1631604900000|2021-09-14 07:35:00|94.52|94.44|94.52|94.44|94.52|94.44|94.42|94.34|3810
1631605200000|2021-09-14 07:40:00|94.47|94.39|94.37|94.29|94.57|94.44|94.37|94.29|1586
1631605500000|2021-09-14 07:45:00|94.32|94.24|94.52|94.44|94.52|94.44|94.32|94.24|732
1631605800000|2021-09-14 07:50:00|94.47|94.39|94.52|94.44|94.52|94.44|94.47|94.39|1074
1631606100000|2021-09-14 07:55:00|94.57|94.49|94.67|94.59|94.67|94.59|94.57|94.49|29080
1631606400000|2021-09-14 08:00:00|94.72|94.64|94.67|94.59|94.77|94.69|94.67|94.59|1025
1631606700000|2021-09-14 08:05:00|94.72|94.64|94.72|94.64|94.77|94.69|94.67|94.59|312
1631607000000|2021-09-14 08:10:00|94.77|94.69|94.82|94.74|94.82|94.74|94.72|94.64|1401
1631607300000|2021-09-14 08:15:00|94.87|94.79|94.72|94.64|94.87|94.79|94.72|94.64|1025
1631607600000|2021-09-14 08:20:00|94.77|94.69|94.92|94.84|94.92|94.84|94.77|94.69|15103
1631607900000|2021-09-14 08:25:00|94.87|94.79|94.92|94.84|94.92|94.84|94.87|94.74|3690
1631608200000|2021-09-14 08:30:00|94.97|94.89|94.82|94.74|94.97|94.89|94.82|94.74|6285
1631608500000|2021-09-14 08:35:00|94.87|94.79|94.92|94.84|94.92|94.84|94.82|94.74|9145
1631608800000|2021-09-14 08:40:00|94.97|94.79|94.82|94.74|94.97|94.84|94.82|94.74|1088
1631609100000|2021-09-14 08:45:00|94.77|94.69|94.82|94.74|94.87|94.79|94.77|94.69|3975
1631609400000|2021-09-14 08:50:00|94.87|94.79|94.97|94.89|94.97|94.89|94.82|94.74|26555
1631609700000|2021-09-14 08:55:00|95.02|94.94|94.97|94.89|95.02|94.94|94.97|94.89|6635
1631610000000|2021-09-14 09:00:00|95.02|94.94|94.82|94.74|95.02|94.94|94.82|94.74|8215
1631610300000|2021-09-14 09:05:00|94.77|94.69|94.97|94.89|94.97|94.89|94.77|94.69|2645
1631610600000|2021-09-14 09:10:00|94.92|94.84|94.97|94.89|95.02|94.94|94.92|94.84|27843
1631610900000|2021-09-14 09:15:00|95.02|94.94|95.02|94.94|95.17|95.09|95.02|94.94|3315
1631611200000|2021-09-14 09:20:00|95.07|94.99|95.07|94.99|95.12|95.04|95.07|94.99|2149
1631611500000|2021-09-14 09:25:00|95.12|95.04|95.17|95.09|95.17|95.09|95.12|95.04|323
1631611800000|2021-09-14 09:30:00|95.22|95.14|95.17|95.09|95.22|95.14|95.12|95.04|1277
1631612100000|2021-09-14 09:35:00|95.12|95.04|95.17|95.09|95.17|95.09|95.12|95.04|1820
1631612400000|2021-09-14 09:40:00|95.12|95.04|95.07|94.99|95.17|95.09|95.07|94.99|1170
1631612700000|2021-09-14 09:45:00|95.02|94.94|94.97|94.89|95.02|94.94|94.97|94.89|2566
1631613000000|2021-09-14 09:50:00|95.02|94.94|94.87|94.79|95.02|94.94|94.87|94.79|15587
1631613300000|2021-09-14 09:55:00|94.92|94.84|94.87|94.79|94.92|94.84|94.82|94.74|10141
1631613600000|2021-09-14 10:00:00|94.92|94.84|94.97|94.89|95.02|94.94|94.87|94.79|158
1631613900000|2021-09-14 10:05:00|95.02|94.84|94.97|94.89|95.02|94.89|94.92|94.84|2353
1631614200000|2021-09-14 10:10:00|95.02|94.94|95.02|94.94|95.07|94.94|95.02|94.94|3837
1631614500000|2021-09-14 10:15:00|95.07|94.99|95.07|94.99|95.07|94.99|95.02|94.94|3301
1631614800000|2021-09-14 10:20:00|95.12|95.04|95.07|94.99|95.12|95.04|95.07|94.99|2368
1631615100000|2021-09-14 10:25:00|95.12|95.04|95.12|95.04|95.17|95.09|95.12|95.04|847
1631615400000|2021-09-14 10:30:00|95.17|95.09|95.12|95.04|95.17|95.09|95.12|95.04|7682
1631615700000|2021-09-14 10:35:00|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|20441
1631616000000|2021-09-14 10:40:00|95.02|94.94|95.12|95.04|95.12|95.04|95.02|94.94|10181
1631616300000|2021-09-14 10:45:00|95.07|94.99|95.07|94.99|95.12|94.99|95.07|94.99|361
1631616600000|2021-09-14 10:50:00|95.12|95.04|95.07|94.99|95.12|95.04|95.07|94.99|623
1631616900000|2021-09-14 10:55:00|95.02|94.94|95.07|94.99|95.12|95.04|95.02|94.94|2255
1631617200000|2021-09-14 11:00:00|95.02|94.94|94.97|94.89|95.02|94.94|94.97|94.89|9837
1631617500000|2021-09-14 11:05:00|94.92|94.84|94.77|94.69|94.92|94.84|94.77|94.69|4852
1631617800000|2021-09-14 11:10:00|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|168
1631618100000|2021-09-14 11:15:00|94.87|94.79|94.92|94.84|94.92|94.84|94.82|94.74|217
1631618400000|2021-09-14 11:20:00|94.97|94.89|94.92|94.79|94.97|94.89|94.92|94.79|509
1631618700000|2021-09-14 11:25:00|94.87|94.84|94.87|94.79|94.92|94.84|94.87|94.79|3532
1631619000000|2021-09-14 11:30:00|94.92|94.84|94.92|94.84|94.97|94.89|94.87|94.79|1433
1631619300000|2021-09-14 11:35:00|94.97|94.89|94.97|94.89|94.97|94.89|94.92|94.84|3188
1631619600000|2021-09-14 11:40:00|95.02|94.94|94.97|94.89|95.02|94.94|94.97|94.89|10715
1631619900000|2021-09-14 11:45:00|94.92|94.84|94.72|94.64|94.92|94.84|94.72|94.64|957
1631620200000|2021-09-14 11:50:00|94.67|94.59|94.72|94.64|94.72|94.64|94.62|94.54|10846
1631620500000|2021-09-14 11:55:00|94.67|94.59|94.82|94.74|94.82|94.74|94.67|94.59|16632
1631620800000|2021-09-14 12:00:00|94.77|94.69|94.87|94.79|94.92|94.84|94.77|94.69|14914
1631621100000|2021-09-14 12:05:00|94.82|94.74|94.82|94.74|94.87|94.79|94.82|94.74|330
1631621400000|2021-09-14 12:10:00|94.87|94.79|94.87|94.79|94.87|94.79|94.82|94.74|2169
1631621700000|2021-09-14 12:15:00|94.92|94.84|95.07|94.99|95.07|94.99|94.87|94.79|1957
1631622000000|2021-09-14 12:20:00|95.02|94.94|95.12|95.04|95.17|95.09|95.02|94.94|4052
1631622300000|2021-09-14 12:25:00|95.17|95.09|95.17|95.04|95.17|95.09|95.07|94.99|64841
1631622600000|2021-09-14 12:30:00|95.22|95.09|95.22|95.14|95.27|95.19|94.77|94.64|24898
1631622900000|2021-09-14 12:35:00|95.27|95.19|95.22|95.14|95.32|95.24|95.17|95.09|25768
1631623200000|2021-09-14 12:40:00|95.27|95.19|95.17|95.09|95.27|95.19|95.17|95.09|18532
1631623500000|2021-09-14 12:45:00|95.12|95.04|95.12|95.04|95.17|95.09|95.07|94.99|1381
1631623800000|2021-09-14 12:50:00|95.17|95.09|95.02|94.94|95.17|95.09|95.02|94.94|3566
1631624100000|2021-09-14 12:55:00|94.97|94.89|95.02|94.94|95.02|94.94|94.87|94.79|6595
1631624400000|2021-09-14 13:00:00|95.07|94.99|95.07|94.99|95.12|95.04|94.97|94.89|10179
1631624700000|2021-09-14 13:05:00|95.12|95.04|95.17|95.09|95.17|95.09|95.07|94.99|29159
1631625000000|2021-09-14 13:10:00|95.22|95.14|95.22|95.14|95.27|95.19|95.22|95.14|32002
1631625300000|2021-09-14 13:15:00|95.27|95.19|95.17|95.09|95.27|95.19|95.12|95.04|12335
1631625600000|2021-09-14 13:20:00|95.22|95.14|95.17|95.09|95.22|95.14|95.12|95.04|37162
1631625900000|2021-09-14 13:25:00|95.22|95.14|95.12|95.04|95.27|95.19|95.12|95.04|13416
1631626200000|2021-09-14 13:30:00|95.07|94.99|95.17|95.09|95.22|95.14|94.87|94.79|5749
1631626500000|2021-09-14 13:35:00|95.12|95.04|95.37|95.29|95.42|95.34|94.97|94.89|6671
1631626800000|2021-09-14 13:40:00|95.32|95.24|95.22|95.14|95.42|95.34|95.17|95.09|2005
1631627100000|2021-09-14 13:45:00|95.17|95.09|95.02|94.94|95.22|95.14|94.97|94.89|7762
1631627400000|2021-09-14 13:50:00|94.97|94.89|94.87|94.79|95.12|95.04|94.82|94.74|2593
1631627700000|2021-09-14 13:55:00|94.92|94.84|94.77|94.69|94.92|94.84|94.72|94.64|2442
1631628000000|2021-09-14 14:00:00|94.72|94.64|94.52|94.44|94.72|94.64|94.42|94.34|5785
1631628300000|2021-09-14 14:05:00|94.47|94.39|94.72|94.64|94.72|94.64|94.47|94.39|3750
1631628600000|2021-09-14 14:10:00|94.67|94.59|94.47|94.39|94.72|94.59|94.47|94.39|13449
1631628900000|2021-09-14 14:15:00|94.42|94.34|94.37|94.29|94.42|94.34|94.32|94.24|1209
1631629200000|2021-09-14 14:20:00|94.42|94.34|94.17|94.09|94.42|94.34|94.17|94.09|5227
1631629500000|2021-09-14 14:25:00|94.12|94.04|94.22|94.14|94.22|94.14|94.12|94.04|3223
1631629800000|2021-09-14 14:30:00|94.17|94.09|93.97|93.89|94.17|94.09|93.97|93.89|3510
1631630100000|2021-09-14 14:35:00|93.92|93.84|93.72|93.64|93.97|93.89|93.67|93.59|6492
1631630400000|2021-09-14 14:40:00|93.77|93.69|93.72|93.64|93.77|93.69|93.62|93.54|3377
1631630700000|2021-09-14 14:45:00|93.67|93.59|93.77|93.69|93.82|93.74|93.57|93.49|3357
1631631000000|2021-09-14 14:50:00|93.82|93.74|93.87|93.79|93.97|93.89|93.72|93.64|3258
1631631300000|2021-09-14 14:55:00|93.82|93.74|93.97|93.89|94.02|93.94|93.82|93.74|3307
1631631600000|2021-09-14 15:00:00|94.02|93.94|93.87|93.79|94.02|93.94|93.82|93.74|2800
1631631900000|2021-09-14 15:05:00|93.82|93.74|93.87|93.79|93.92|93.84|93.77|93.69|1585
1631632200000|2021-09-14 15:10:00|93.82|93.74|93.97|93.89|94.02|93.94|93.82|93.74|9461
1631632500000|2021-09-14 15:15:00|93.92|93.84|94.02|93.94|94.02|93.94|93.92|93.84|15583
1631632800000|2021-09-14 15:20:00|93.97|93.89|94.02|93.94|94.02|93.94|93.92|93.84|3910
1631633100000|2021-09-14 15:25:00|||||||||11655
1631633400000|2021-09-14 15:30:00|94.07|93.99|94.02|93.94|94.07|93.99|94.02|93.94|5863
1631633700000|2021-09-14 15:35:00|93.97|93.89|94.07|93.99|94.07|93.99|93.92|93.84|3154
1631634000000|2021-09-14 15:40:00|94.02|93.94|94.17|94.09|94.22|94.14|94.02|93.94|2421
1631634300000|2021-09-14 15:45:00|94.12|94.04|94.12|94.04|94.12|94.04|94.07|93.99|200
1631634600000|2021-09-14 15:50:00|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|2915
1631634900000|2021-09-14 15:55:00|94.02|93.94|94.17|94.09|94.17|94.09|94.02|93.94|217
1631635200000|2021-09-14 16:00:00|94.22|94.14|94.27|94.19|94.27|94.19|94.22|94.14|683
1631635500000|2021-09-14 16:05:00|94.22|94.14|94.22|94.09|94.22|94.14|94.22|94.09|285
1631635800000|2021-09-14 16:10:00|94.17|94.14|94.22|94.14|94.22|94.14|94.17|94.14|67
1631636100000|2021-09-14 16:15:00|94.17|94.09|94.22|94.09|94.22|94.14|94.17|94.09|221
1631636400000|2021-09-14 16:20:00|94.17|94.14|94.17|94.09|94.22|94.14|94.17|94.09|371
1631636700000|2021-09-14 16:25:00|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|258
1631637000000|2021-09-14 16:30:00|94.17|94.09|94.22|94.14|94.22|94.14|94.17|94.09|112
1631637300000|2021-09-14 16:35:00|94.27|94.09|94.17|94.09|94.27|94.09|94.17|94.09|149
1631637600000|2021-09-14 16:40:00|94.12|94.04|94.12|94.04|94.17|94.09|94.12|94.04|99
1631638200000|2021-09-14 16:50:00|94.07|93.99|94.02|93.94|94.07|93.99|94.02|93.94|78
1631638500000|2021-09-14 16:55:00|93.97|93.89|93.97|93.89|93.97|93.94|93.97|93.89|315
1631638800000|2021-09-14 17:00:00|94.02|93.94|93.97|93.89|94.02|93.94|93.97|93.89|0
1631639100000|2021-09-14 17:05:00|93.92|93.84|93.92|93.79|93.97|93.84|93.87|93.79|34
1631639400000|2021-09-14 17:10:00|93.87|93.84|93.87|93.74|93.92|93.84|93.82|93.74|23
1631639700000|2021-09-14 17:15:00|93.82|93.79|93.92|93.79|93.92|93.84|93.82|93.74|21
1631640000000|2021-09-14 17:20:00|93.97|93.84|93.97|93.84|93.97|93.89|93.92|93.79|274
1631640300000|2021-09-14 17:25:00|93.92|93.89|93.97|93.84|93.97|93.89|93.92|93.84|1053
1631640600000|2021-09-14 17:30:00|93.92|93.79|93.92|93.84|93.92|93.84|93.87|93.79|29
1631640900000|2021-09-14 17:35:00|93.97|93.89|94.02|93.89|94.02|93.89|93.92|93.84|27
1631641200000|2021-09-14 17:40:00|93.97|93.94|94.07|93.99|94.07|93.99|93.97|93.89|16
1631641500000|2021-09-14 17:45:00|94.02|93.94|94.02|93.89|94.07|93.99|94.02|93.89|52
1631641800000|2021-09-14 17:50:00|93.97|93.94|94.02|93.89|94.02|93.94|93.97|93.89|0
1631642100000|2021-09-14 17:55:00||93.94||93.89||93.94||93.89|0
1631642400000|2021-09-14 18:00:00|93.97|93.84|93.92|93.84|93.97|93.84|93.92|93.84|11
1631642700000|2021-09-14 18:05:00|93.97|93.89|93.92|93.84|93.97|93.89|93.92|93.84|397
1631643000000|2021-09-14 18:10:00|93.87|93.79|93.87|93.79|93.92|93.79|93.87|93.74|62
1631643300000|2021-09-14 18:15:00|93.82|93.74|93.82|93.74|93.87|93.74|93.82|93.74|0
1631643600000|2021-09-14 18:20:00|93.77|93.69|93.77|93.69|93.77|93.69|93.77|93.69|6
1631643900000|2021-09-14 18:25:00||93.64||93.64||93.69||93.64|0
1631644200000|2021-09-14 18:30:00|93.72|93.59|93.67|93.59|93.72|93.59|93.67|93.59|13
1631644500000|2021-09-14 18:35:00|93.62|93.54|93.67|93.59|93.67|93.59|93.62|93.54|25
1631644800000|2021-09-14 18:40:00|93.72|93.64|93.77|93.64|93.77|93.69|93.72|93.64|28
1631645100000|2021-09-14 18:45:00|93.72||93.72||93.77||93.72||0
1631645400000|2021-09-14 18:50:00|93.67|93.59|93.77|93.64|93.77|93.64|93.67|93.54|5
1631645700000|2021-09-14 18:55:00|93.72|93.69|93.77|93.64|93.77|93.69|93.72|93.64|16
1631646000000|2021-09-14 19:00:00|93.72||93.72||93.77||93.72||0
1631646300000|2021-09-14 19:05:00|93.77|93.69|93.72|93.64|93.77|93.69|93.72|93.64|78
1631646600000|2021-09-14 19:10:00|93.77|93.59|93.72|93.59|93.77|93.64|93.67|93.59|121
1631646900000|2021-09-14 19:15:00|93.67|93.54|93.67|93.59|93.72|93.59|93.62|93.54|37
1631647200000|2021-09-14 19:20:00|93.72|93.64|93.67|93.59|93.72|93.64|93.67|93.59|12
1631647500000|2021-09-14 19:25:00|93.62|93.54|93.67|93.59|93.67|93.59|93.62|93.54|2
1631647800000|2021-09-14 19:30:00|93.62|93.54|93.67|93.54|93.67|93.59|93.62|93.54|8
1631648100000|2021-09-14 19:35:00|93.62|93.59|93.67|93.59|93.67|93.59|93.62|93.54|1
1631648400000|2021-09-14 19:40:00|93.62|93.54|93.67|93.54|93.67|93.54|93.57|93.49|617
1631648700000|2021-09-14 19:45:00|93.62|93.59|93.57|93.49|93.67|93.59|93.57|93.49|97
1631649000000|2021-09-14 19:50:00|93.62|93.54|93.67|93.59|93.72|93.59|93.62|93.54|790
1631649300000|2021-09-14 19:55:00|93.62|93.54|93.67|93.54|93.67|93.59|93.62|93.54|348
1631685600000|2021-09-15 06:00:00|93.77|93.64|93.77|93.59|93.77|93.64|93.77|93.59|0
1631685900000|2021-09-15 06:05:00|93.72|93.64|93.72|93.64|93.72|93.64|93.72|93.59|2307
1631686200000|2021-09-15 06:10:00|93.67|93.59|93.72|93.64|93.72|93.64|93.62|93.54|54
1631686500000|2021-09-15 06:15:00|93.67|93.59|93.67|93.54|93.72|93.64|93.62|93.49|305
1631686800000|2021-09-15 06:20:00|93.62|93.59|93.72|93.59|93.72|93.59|93.62|93.59|2
1631687100000|2021-09-15 06:25:00|93.77|93.64|93.67|93.59|93.77|93.69|93.67|93.59|115
1631687400000|2021-09-15 06:30:00|93.72|93.64|93.62|93.54|93.72|93.64|93.62|93.54|151
1631687700000|2021-09-15 06:35:00|93.67|93.59|93.67|93.59|93.67|93.59|93.62|93.54|5
1631688000000|2021-09-15 06:40:00|93.72|93.64|93.72|93.59|93.72|93.64|93.67|93.59|0
1631688300000|2021-09-15 06:45:00|93.67|93.64|93.72|93.64|93.72|93.64|93.67|93.59|23
1631688600000|2021-09-15 06:50:00|||||||||26
1631688900000|2021-09-15 06:55:00|93.82|93.69|93.82|93.69|93.82|93.74|93.77|93.69|226
1631689200000|2021-09-15 07:00:00|93.87|93.74|93.67|93.59|94.07|93.94|93.67|93.59|1303
1631689500000|2021-09-15 07:05:00|93.72|93.64|94.02|93.94|94.02|93.94|93.67|93.59|1887
1631689800000|2021-09-15 07:10:00|94.07|93.89|94.17|94.09|94.32|94.19|94.07|93.89|18625
1631690100000|2021-09-15 07:15:00|94.22|94.14|94.32|94.24|94.42|94.34|94.17|94.09|1539
1631690400000|2021-09-15 07:20:00|94.37|94.29|94.12|94.04|94.37|94.29|94.12|94.04|575
1631690700000|2021-09-15 07:25:00|94.07|93.99|94.12|94.04|94.22|94.14|94.07|93.99|186
1631691000000|2021-09-15 07:30:00|94.17|94.09|94.02|93.94|94.17|94.09|93.97|93.89|2236
1631691300000|2021-09-15 07:35:00|94.07|93.99|94.02|93.89|94.07|93.99|93.87|93.79|1534
1631691600000|2021-09-15 07:40:00|93.97|93.84|93.97|93.89|94.02|93.94|93.87|93.79|17588
1631691900000|2021-09-15 07:45:00|93.92|93.84|93.97|93.89|94.02|93.94|93.87|93.79|1001
1631692200000|2021-09-15 07:50:00|94.02|93.94|94.02|93.94|94.07|93.99|94.02|93.89|823
1631692500000|2021-09-15 07:55:00|93.97|93.89|94.22|94.14|94.27|94.19|93.97|93.89|3596
1631692800000|2021-09-15 08:00:00|94.27|94.09|94.22|94.14|94.27|94.19|94.12|94.04|400
1631693100000|2021-09-15 08:05:00|94.27|94.19|94.37|94.24|94.37|94.29|94.22|94.14|14323
1631693400000|2021-09-15 08:10:00|94.32|94.29|94.27|94.19|94.37|94.29|94.22|94.14|1652
1631693700000|2021-09-15 08:15:00|94.22|94.14|94.27|94.19|94.32|94.24|94.22|94.14|1268
1631694000000|2021-09-15 08:20:00|94.32|94.24|94.22|94.14|94.32|94.24|94.22|94.14|3109
1631694300000|2021-09-15 08:25:00|94.17|94.09|94.27|94.14|94.27|94.19|94.17|94.09|838
1631694600000|2021-09-15 08:30:00|94.32|94.19|94.42|94.34|94.42|94.34|94.27|94.14|651
1631694900000|2021-09-15 08:35:00|94.37|94.29|94.47|94.39|94.52|94.44|94.37|94.29|339
1631695200000|2021-09-15 08:40:00|94.52|94.44|94.47|94.39|94.52|94.44|94.42|94.34|210
1631695500000|2021-09-15 08:45:00|94.52|94.44|94.52|94.44|94.57|94.49|94.47|94.39|10825
1631695800000|2021-09-15 08:50:00|94.47|94.39|94.47|94.39|94.57|94.49|94.42|94.34|654
1631696100000|2021-09-15 08:55:00|94.42|94.34|94.47|94.34|94.47|94.39|94.42|94.34|128
1631696400000|2021-09-15 09:00:00|94.42|94.39|94.37|94.29|94.52|94.44|94.37|94.29|464
1631696700000|2021-09-15 09:05:00|94.42|94.34|94.37|94.29|94.42|94.34|94.37|94.29|1643
1631697000000|2021-09-15 09:10:00|94.42|94.34|94.47|94.39|94.47|94.39|94.42|94.29|345
1631697300000|2021-09-15 09:15:00|94.42|94.34|94.52|94.44|94.57|94.49|94.42|94.34|1436
1631697600000|2021-09-15 09:20:00|94.57|94.49|94.47|94.34|94.57|94.49|94.42|94.34|4155
1631697900000|2021-09-15 09:25:00|94.42|94.39|94.37|94.29|94.47|94.39|94.37|94.29|3440
1631698200000|2021-09-15 09:30:00|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|367
1631698500000|2021-09-15 09:35:00|94.37|94.29|94.22|94.14|94.37|94.29|94.17|94.09|2931
1631698800000|2021-09-15 09:40:00|94.27|94.09|94.22|94.14|94.27|94.19|94.17|94.09|17239
1631699100000|2021-09-15 09:45:00|94.27|94.19|94.37|94.29|94.37|94.29|94.27|94.14|177
1631699400000|2021-09-15 09:50:00|94.42|94.34|94.42|94.34|94.42|94.34|94.32|94.24|746
1631699700000|2021-09-15 09:55:00|94.47|94.29|94.47|94.39|94.47|94.39|94.47|94.29|800
1631700000000|2021-09-15 10:00:00|94.52|94.44|94.52|94.44|94.52|94.44|94.47|94.39|1448
1631700300000|2021-09-15 10:05:00|94.47|94.39|94.57|94.49|94.57|94.49|94.47|94.39|654
1631700600000|2021-09-15 10:10:00|94.52|94.44|94.52|94.44|94.57|94.49|94.52|94.44|868
1631700900000|2021-09-15 10:15:00|94.47|94.39|94.42|94.34|94.47|94.39|94.42|94.34|934
1631701200000|2021-09-15 10:20:00|94.47|94.39|94.42|94.34|94.47|94.39|94.42|94.34|405
1631701500000|2021-09-15 10:25:00|94.47|94.39|94.42|94.34|94.47|94.39|94.42|94.34|544
1631701800000|2021-09-15 10:30:00|94.37|94.29|94.37|94.29|94.42|94.29|94.37|94.29|247
1631702100000|2021-09-15 10:35:00|94.32|94.24|94.37|94.29|94.37|94.29|94.32|94.24|348
1631702400000|2021-09-15 10:40:00|94.32|94.24|94.32|94.24|94.42|94.34|94.32|94.19|1632
1631702700000|2021-09-15 10:45:00|94.27|94.19|94.17|94.09|94.32|94.24|94.17|94.09|300
1631703000000|2021-09-15 10:50:00|94.22|94.14|94.17|94.09|94.22|94.14|94.12|94.04|1704
1631703300000|2021-09-15 10:55:00|94.12|94.04|93.97|93.89|94.12|94.04|93.97|93.89|807
1631703600000|2021-09-15 11:00:00|94.02|93.94|93.97|93.89|94.02|93.94|93.97|93.89|12776
1631703900000|2021-09-15 11:05:00|93.92|93.84|93.87|93.79|93.97|93.89|93.87|93.79|638
1631704200000|2021-09-15 11:10:00|93.82|93.74|93.77|93.69|93.82|93.74|93.77|93.69|2061
1631704500000|2021-09-15 11:15:00|93.82|93.74|93.87|93.79|93.87|93.79|93.77|93.69|1138
1631704800000|2021-09-15 11:20:00|93.92|93.84|93.82|93.74|93.92|93.84|93.77|93.64|1397
1631705100000|2021-09-15 11:25:00|93.77|93.69|93.67|93.59|93.82|93.74|93.67|93.59|774
1631705400000|2021-09-15 11:30:00|93.72|93.64|93.62|93.49|93.72|93.64|93.57|93.49|559
1631705700000|2021-09-15 11:35:00|93.57|93.54|93.67|93.59|93.67|93.59|93.57|93.49|684
1631706000000|2021-09-15 11:40:00|93.62|93.54|93.77|93.69|93.77|93.69|93.62|93.54|2068
1631706300000|2021-09-15 11:45:00|93.72|93.64|93.77|93.69|93.77|93.69|93.72|93.64|487
1631706600000|2021-09-15 11:50:00|||||||||142
1631706900000|2021-09-15 11:55:00|93.82|93.74|93.87|93.79|93.87|93.79|93.82|93.74|523
1631707200000|2021-09-15 12:00:00|93.92|93.84|93.87|93.79|93.97|93.89|93.82|93.74|1001
1631707500000|2021-09-15 12:05:00|93.92|93.84|93.87|93.79|93.92|93.84|93.82|93.74|748
1631707800000|2021-09-15 12:10:00|93.82|93.74|93.77|93.69|93.87|93.79|93.77|93.69|4274
1631708100000|2021-09-15 12:15:00|93.82|93.74|93.72|93.64|93.82|93.74|93.72|93.64|1236
1631708400000|2021-09-15 12:20:00|93.77|93.69|93.57|93.49|93.77|93.69|93.57|93.49|1383
1631708700000|2021-09-15 12:25:00|93.52|93.44|93.62|93.54|93.62|93.54|93.52|93.44|595
1631709000000|2021-09-15 12:30:00|93.67|93.59|93.92|93.84|93.92|93.84|93.67|93.59|2200
1631709300000|2021-09-15 12:35:00|93.97|93.89|93.97|93.89|94.02|93.94|93.92|93.84|21177
1631709600000|2021-09-15 12:40:00|94.02|93.94|93.82|93.74|94.02|93.94|93.82|93.74|1608
1631709900000|2021-09-15 12:45:00|93.77|93.69|93.87|93.79|93.87|93.79|93.77|93.69|12409
1631710200000|2021-09-15 12:50:00|93.92|93.84|94.02|93.94|94.07|93.99|93.92|93.84|1952
1631710500000|2021-09-15 12:55:00|93.97|93.89|93.97|93.89|93.97|93.89|93.92|93.84|1382
1631710800000|2021-09-15 13:00:00|93.92|93.84|93.92|93.84|93.97|93.89|93.87|93.79|481
1631711100000|2021-09-15 13:05:00|93.87|93.79|93.87|93.79|93.92|93.84|93.87|93.79|246
1631711400000|2021-09-15 13:10:00|93.92|93.84|93.92|93.84|94.02|93.94|93.87|93.79|409
1631711700000|2021-09-15 13:15:00|93.97|93.89|93.87|93.79|93.97|93.89|93.87|93.79|4417
1631712000000|2021-09-15 13:20:00|93.82|93.74|93.87|93.79|94.02|93.94|93.82|93.74|1322
1631712300000|2021-09-15 13:25:00|93.82|93.74|93.77|93.69|93.82|93.74|93.72|93.64|501
1631712600000|2021-09-15 13:30:00|93.82|93.74|93.82|93.74|93.92|93.84|93.77|93.69|3265
1631712900000|2021-09-15 13:35:00|93.87|93.79|93.92|93.84|94.02|93.94|93.77|93.69|1660
1631713200000|2021-09-15 13:40:00|93.87|93.79|93.87|93.79|94.02|93.94|93.82|93.74|2029
1631713500000|2021-09-15 13:45:00|93.92|93.84|94.17|94.09|94.22|94.14|93.92|93.84|1933
1631713800000|2021-09-15 13:50:00|94.22|94.14|94.17|94.09|94.32|94.19|94.17|94.09|942
1631714100000|2021-09-15 13:55:00|94.22|94.14|93.97|93.89|94.32|94.24|93.97|93.89|1763
1631714400000|2021-09-15 14:00:00|94.02|93.94|94.17|94.09|94.17|94.09|93.97|93.89|1267
1631714700000|2021-09-15 14:05:00|94.12|94.04|93.87|93.79|94.17|94.09|93.82|93.74|5932
1631715000000|2021-09-15 14:10:00|93.82|93.74|93.67|93.59|93.87|93.79|93.62|93.54|5755
1631715300000|2021-09-15 14:15:00|93.62|93.54|93.67|93.59|93.67|93.59|93.57|93.49|736
1631715600000|2021-09-15 14:20:00|93.62|93.54|93.67|93.59|93.67|93.59|93.57|93.49|1433
1631715900000|2021-09-15 14:25:00|93.72|93.64|93.72|93.64|93.77|93.69|93.67|93.54|1080
1631716200000|2021-09-15 14:30:00|93.77|93.69|93.77|93.69|93.97|93.89|93.72|93.69|1016
1631716500000|2021-09-15 14:35:00|93.72|93.64|93.67|93.59|93.77|93.69|93.67|93.59|2452
1631716800000|2021-09-15 14:40:00|93.72|93.64|93.57|93.49|93.72|93.64|93.57|93.49|4013
1631717100000|2021-09-15 14:45:00|93.62|93.54|93.67|93.59|93.72|93.64|93.62|93.54|5260
1631717400000|2021-09-15 14:50:00|93.72|93.64|93.57|93.49|93.72|93.64|93.57|93.49|4218
1631717700000|2021-09-15 14:55:00|93.52|93.44|93.57|93.49|93.62|93.54|93.52|93.44|1862
1631718000000|2021-09-15 15:00:00|93.62|93.54|93.62|93.54|93.62|93.54|93.52|93.44|645
1631718300000|2021-09-15 15:05:00|93.67|93.59|93.67|93.59|93.77|93.69|93.62|93.54|6320
1631718600000|2021-09-15 15:10:00|93.62|93.54|93.57|93.49|93.62|93.54|93.57|93.49|2029
1631718900000|2021-09-15 15:15:00|93.62|93.54|93.77|93.69|93.82|93.74|93.62|93.49|2307
1631719200000|2021-09-15 15:20:00|93.82|93.74|93.92|93.84|93.92|93.84|93.82|93.74|2412
1631719500000|2021-09-15 15:25:00|93.97|93.89|93.97|93.89|93.97|93.89|93.92|93.84|29754
1631719800000|2021-09-15 15:30:00|93.92|93.84|93.87|93.79|94.02|93.89|93.87|93.79|5897
1631720100000|2021-09-15 15:35:00|93.92|93.84|93.92|93.84|93.97|93.89|93.87|93.79|1684
1631720400000|2021-09-15 15:40:00|93.97|93.89|93.97|93.89|93.97|93.89|93.92|93.84|161
1631720700000|2021-09-15 15:45:00|93.92|93.84|93.87|93.79|93.92|93.84|93.82|93.74|277
1631721000000|2021-09-15 15:50:00|93.82|93.74|93.82|93.74|93.82|93.79|93.77|93.69|1043
1631721300000|2021-09-15 15:55:00|93.77|93.69|93.82|93.74|93.82|93.74|93.77|93.69|299
1631721600000|2021-09-15 16:00:00|93.77|93.69|93.82|93.74|93.82|93.74|93.77|93.69|200
1631721900000|2021-09-15 16:05:00|93.87|93.79|93.92|93.84|93.92|93.84|93.87|93.79|20957
1631722200000|2021-09-15 16:10:00|93.97|93.89|93.97|93.89|93.97|93.89|93.92|93.84|239
1631722500000|2021-09-15 16:15:00|94.02|93.84|94.12|94.04|94.12|94.04|94.02|93.84|3541
1631722800000|2021-09-15 16:20:00|94.07|93.99|94.17|94.09|94.17|94.09|94.02|93.94|1527
1631723100000|2021-09-15 16:25:00|94.22|94.04|94.27|94.19|94.32|94.24|94.22|94.04|2946
1631723400000|2021-09-15 16:30:00|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.09|1980
1631723700000|2021-09-15 16:35:00|94.27|94.19|94.22|94.14|94.27|94.19|94.22|94.14|1861
1631724000000|2021-09-15 16:40:00|94.27|94.19|94.37|94.29|94.42|94.34|94.27|94.19|1553
1631724300000|2021-09-15 16:45:00|94.32|94.24|94.32|94.24|94.32|94.24|94.27|94.19|464
1631724600000|2021-09-15 16:50:00|94.27|94.19|94.27|94.19|94.27|94.24|94.27|94.19|63
1631724900000|2021-09-15 16:55:00|94.22|94.14|94.27|94.19|94.27|94.19|94.22|94.14|223
1631725200000|2021-09-15 17:00:00|||||||||65
1631725500000|2021-09-15 17:05:00|94.32|94.24|94.27|94.19|94.37|94.29|94.27|94.19|165
1631726100000|2021-09-15 17:15:00|94.32|94.24|94.32|94.24|94.37|94.29|94.32|94.24|346
1631726400000|2021-09-15 17:20:00|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|45
1631726700000|2021-09-15 17:25:00|94.37|94.24|94.32|94.24|94.37|94.24|94.32|94.24|34
1631727000000|2021-09-15 17:30:00|94.37|94.29|94.37|94.29|94.42|94.34|94.37|94.29|104
1631727300000|2021-09-15 17:35:00|94.42|94.34|94.42|94.34|94.42|94.34|94.37|94.29|14
1631727600000|2021-09-15 17:40:00|94.47||94.47||94.47||94.47||4
1631727900000|2021-09-15 17:45:00|94.42|94.39|94.37|94.29|94.52|94.44|94.37|94.29|115
1631728200000|2021-09-15 17:50:00|94.42|94.34|94.37|94.29|94.42|94.34|94.37|94.29|23
1631728500000|2021-09-15 17:55:00|94.42|94.24|94.37|94.24|94.42|94.24|94.37|94.24|42
1631728800000|2021-09-15 18:00:00|94.32|94.29|94.37|94.24|94.37|94.29|94.32|94.24|54
1631729100000|2021-09-15 18:05:00|94.32|94.29|94.32|94.24|94.37|94.29|94.32|94.24|103
1631729400000|2021-09-15 18:10:00|94.27|94.19|94.27|94.19|94.27|94.19|94.22|94.14|159
1631729700000|2021-09-15 18:15:00|94.32|94.24|94.27|94.19|94.32|94.24|94.27|94.19|19
1631730000000|2021-09-15 18:20:00|94.32|94.24|94.27|94.19|94.32|94.24|94.27|94.19|8
1631730300000|2021-09-15 18:25:00|94.32|94.24|94.32|94.24|94.32|94.24|94.27|94.19|4
1631730900000|2021-09-15 18:35:00|94.37||94.37||94.37||94.32||7
1631731200000|2021-09-15 18:40:00|94.32||94.32||94.37||94.32||0
1631731500000|2021-09-15 18:45:00|94.37|94.29|94.37|94.24|94.37|94.29|94.32|94.24|0
1631731800000|2021-09-15 18:50:00|94.42|94.29|94.37|94.24|94.42|94.29|94.37|94.24|46
1631732100000|2021-09-15 18:55:00||94.29||94.24||94.29||94.24|0
1631732400000|2021-09-15 19:00:00|94.32|94.29|94.37|94.29|94.37|94.29|94.32|94.24|37
1631732700000|2021-09-15 19:05:00|94.42|94.24|94.37|94.24|94.42|94.29|94.32|94.24|99
1631733000000|2021-09-15 19:10:00|94.32|94.29|94.37|94.29|94.42|94.29|94.32|94.24|95
1631733300000|2021-09-15 19:15:00|94.42|94.34|94.52|94.44|94.52|94.44|94.37|94.29|149
1631733600000|2021-09-15 19:20:00|94.47|94.39|94.42|94.34|94.47|94.44|94.42|94.34|621
1631733900000|2021-09-15 19:25:00|94.47|94.39|94.47|94.39|94.47|94.39|94.42|94.34|476
1631734200000|2021-09-15 19:30:00|94.42|94.34|94.52|94.39|94.52|94.39|94.42|94.34|187
1631734500000|2021-09-15 19:35:00|94.47|94.44|94.52|94.39|94.52|94.44|94.47|94.39|21
1631734800000|2021-09-15 19:40:00||94.44||94.44||94.44||94.39|0
1631735100000|2021-09-15 19:45:00|94.47|94.39|94.42|94.34|94.47|94.44|94.42|94.34|655
1631735400000|2021-09-15 19:50:00|94.37|94.29|94.37|94.29|94.42|94.29|94.37|94.24|662
1631735700000|2021-09-15 19:55:00|94.32|94.24|94.42|94.24|94.42|94.29|94.32|94.24|85
1631772000000|2021-09-16 06:00:00|94.27|94.14|94.32|94.14|94.32|94.14|94.27|94.14|15
1631772300000|2021-09-16 06:05:00|94.27|94.24|94.47|94.34|94.52|94.34|94.27|94.24|61
1631772600000|2021-09-16 06:10:00|94.42|94.39|94.47|94.39|94.52|94.39|94.42|94.39|0
1631772900000|2021-09-16 06:15:00|94.52|94.34|94.47|94.34|94.52|94.34|94.47|94.34|27
1631773200000|2021-09-16 06:20:00|94.42||94.42||94.47||94.42||0
1631773500000|2021-09-16 06:25:00||94.29||94.29||94.29||94.29|0
1631773800000|2021-09-16 06:30:00|94.47|94.34|94.42|94.29|94.47|94.34|94.37|94.29|10
1631774100000|2021-09-16 06:35:00|94.47|94.34|94.32|94.14|94.47|94.34|94.27|94.14|80
1631774400000|2021-09-16 06:40:00|94.27|94.19|94.27|94.14|94.32|94.19|94.27|94.14|175
1631774700000|2021-09-16 06:45:00|94.32|94.19|94.32|94.19|94.32|94.19|94.27|94.14|29
1631775000000|2021-09-16 06:50:00||94.24||94.24||94.24||94.24|0
1631775300000|2021-09-16 06:55:00|||||||||125
1631775600000|2021-09-16 07:00:00|94.37|94.19|94.67|94.59|94.67|94.59|94.27|94.19|2132
1631775900000|2021-09-16 07:05:00|94.62|94.54|94.62|94.54|94.77|94.64|94.57|94.49|5681
1631776200000|2021-09-16 07:10:00|94.67|94.59|94.67|94.59|94.72|94.64|94.57|94.49|1541
1631776500000|2021-09-16 07:15:00|94.72|94.54|94.52|94.44|94.72|94.59|94.47|94.39|540
1631776800000|2021-09-16 07:20:00|94.57|94.49|94.67|94.59|94.67|94.59|94.52|94.44|534
1631777100000|2021-09-16 07:25:00|94.62|94.54|94.62|94.54|94.62|94.54|94.52|94.44|372
1631777400000|2021-09-16 07:30:00|94.57|94.49|94.47|94.39|94.62|94.54|94.47|94.39|970
1631777700000|2021-09-16 07:35:00|94.52|94.44|94.47|94.39|94.52|94.44|94.47|94.34|1215
1631778000000|2021-09-16 07:40:00|94.42|94.34|94.47|94.39|94.52|94.39|94.42|94.34|1582
1631778300000|2021-09-16 07:45:00|94.42|94.34|94.52|94.44|94.57|94.49|94.42|94.34|400
1631778600000|2021-09-16 07:50:00|94.47|94.39|94.57|94.49|94.62|94.54|94.47|94.39|1493
1631778900000|2021-09-16 07:55:00|94.62|94.54|94.72|94.64|94.72|94.64|94.62|94.54|2427
1631779200000|2021-09-16 08:00:00|94.67|94.59|94.57|94.49|94.72|94.64|94.57|94.49|8032
1631779500000|2021-09-16 08:05:00|94.52|94.44|94.67|94.59|94.72|94.64|94.52|94.44|3490
1631779800000|2021-09-16 08:10:00|94.72|94.64|94.82|94.74|94.82|94.74|94.72|94.64|1024
1631780100000|2021-09-16 08:15:00|94.87|94.79|94.82|94.74|94.87|94.79|94.77|94.69|532
1631780400000|2021-09-16 08:20:00|94.77|94.69|94.82|94.74|94.82|94.74|94.77|94.69|21208
1631780700000|2021-09-16 08:25:00|94.87|94.79|94.87|94.79|94.87|94.79|94.82|94.74|1848
1631781000000|2021-09-16 08:30:00|94.92|94.84|94.87|94.79|94.92|94.84|94.87|94.79|1799
1631781300000|2021-09-16 08:35:00|94.82|94.74|94.77|94.69|94.87|94.79|94.72|94.64|5944
1631781600000|2021-09-16 08:40:00|94.72|94.64|94.82|94.74|94.82|94.74|94.72|94.64|562
1631781900000|2021-09-16 08:45:00|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|4785
1631782200000|2021-09-16 08:50:00|94.82|94.74|94.97|94.89|95.02|94.89|94.77|94.69|21561
1631782500000|2021-09-16 08:55:00|94.92|94.84|94.97|94.89|94.97|94.89|94.92|94.84|20186
1631782800000|2021-09-16 09:00:00|95.02|94.94|95.02|94.94|95.07|94.99|94.97|94.89|12393
1631783100000|2021-09-16 09:05:00|94.97|94.89|95.07|94.99|95.07|94.99|94.97|94.89|5120
1631783400000|2021-09-16 09:10:00|95.02|94.94|95.17|95.09|95.22|95.14|95.02|94.94|520
1631783700000|2021-09-16 09:15:00|95.22|95.14|95.27|95.19|95.32|95.24|95.17|95.09|1353
1631784000000|2021-09-16 09:20:00|95.32|95.24|95.32|95.24|95.42|95.34|95.27|95.19|1623
1631784300000|2021-09-16 09:25:00|95.37|95.29|95.37|95.29|95.37|95.29|95.27|95.19|803
1631784600000|2021-09-16 09:30:00|95.32|95.24|95.22|95.14|95.37|95.29|95.22|95.14|916
1631784900000|2021-09-16 09:35:00|95.17|95.09|95.12|95.04|95.22|95.14|95.12|95.04|387
1631785200000|2021-09-16 09:40:00|95.07|94.99|95.02|94.94|95.12|95.04|95.02|94.94|197
1631785500000|2021-09-16 09:45:00|94.97|94.89|95.02|94.94|95.07|94.99|94.97|94.89|467
1631785800000|2021-09-16 09:50:00|95.07|94.99|95.02|94.94|95.12|95.04|94.97|94.89|545
1631786100000|2021-09-16 09:55:00|94.97|94.89|94.97|94.89|95.02|94.94|94.97|94.89|192
1631786400000|2021-09-16 10:00:00|94.92|94.84|95.02|94.94|95.07|94.99|94.92|94.84|1209
1631786700000|2021-09-16 10:05:00|94.97|94.89|95.02|94.94|95.07|94.99|94.97|94.89|159
1631787000000|2021-09-16 10:10:00|94.97|94.89|94.92|94.84|95.02|94.94|94.92|94.84|2873
1631787300000|2021-09-16 10:15:00|94.87|94.79|94.77|94.69|94.92|94.84|94.77|94.69|1270
1631787600000|2021-09-16 10:20:00|||||||||5897
1631787900000|2021-09-16 10:25:00|94.72|94.64|94.72|94.64|94.77|94.69|94.67|94.59|1798
1631788200000|2021-09-16 10:30:00|94.77|94.69|94.77|94.69|94.77|94.69|94.72|94.64|120
1631788500000|2021-09-16 10:35:00|94.82|94.74|94.77|94.69|94.82|94.74|94.77|94.69|3373
1631788800000|2021-09-16 10:40:00|94.72|94.64|94.72|94.64|94.77|94.69|94.72|94.64|1886
1631789100000|2021-09-16 10:45:00|94.77|94.69|94.97|94.89|94.97|94.89|94.77|94.64|3297
1631789400000|2021-09-16 10:50:00|94.92|94.84|94.97|94.89|94.97|94.89|94.92|94.84|690
1631789700000|2021-09-16 10:55:00|95.02|94.94|94.97|94.89|95.02|94.94|94.97|94.89|1791
1631790000000|2021-09-16 11:00:00|95.02|94.94|95.07|94.99|95.12|95.04|95.02|94.94|3721
1631790300000|2021-09-16 11:05:00|95.12|95.04|95.12|95.04|95.17|95.09|95.12|95.04|305
1631790600000|2021-09-16 11:10:00|95.17|94.99|95.07|94.99|95.17|94.99|95.07|94.99|557
1631790900000|2021-09-16 11:15:00|95.12|95.04|95.12|95.04|95.12|95.04|95.07|94.99|521
1631791200000|2021-09-16 11:20:00|95.02|94.99|95.02|94.94|95.07|95.04|94.92|94.84|10929
1631791500000|2021-09-16 11:25:00|94.97|94.89|95.02|94.94|95.02|94.94|94.97|94.89|741
1631791800000|2021-09-16 11:30:00|94.97|94.89|94.97|94.89|95.02|94.94|94.92|94.84|3760
1631792100000|2021-09-16 11:35:00|94.92|94.84|95.02|94.94|95.02|94.94|94.92|94.84|1002
1631792400000|2021-09-16 11:40:00|94.97|94.89|94.97|94.89|95.02|94.94|94.97|94.89|449
1631792700000|2021-09-16 11:45:00|94.92|94.84|94.97|94.89|94.97|94.89|94.92|94.84|1436
1631793000000|2021-09-16 11:50:00|||||||||4087
1631793300000|2021-09-16 11:55:00|||||||||312
1631793600000|2021-09-16 12:00:00|94.92|94.84|94.87|94.79|94.92|94.84|94.82|94.74|2288
1631793900000|2021-09-16 12:05:00|94.82|94.74|94.86|94.73|94.92|94.84|94.81|94.73|849
1631794200000|2021-09-16 12:10:00|94.87|94.78|94.87|94.79|94.92|94.84|94.87|94.73|13762
1631794500000|2021-09-16 12:15:00|94.92|94.84|94.97|94.89|94.97|94.89|94.92|94.84|1413
1631794800000|2021-09-16 12:20:00|94.92|94.84|94.77|94.69|94.97|94.89|94.77|94.69|840
1631795100000|2021-09-16 12:25:00|94.82|94.74|94.87|94.74|94.87|94.79|94.82|94.69|79
1631795400000|2021-09-16 12:30:00|94.92|94.79|95.42|95.34|95.47|95.39|94.92|94.79|4149
1631795700000|2021-09-16 12:35:00|95.47|95.39|95.32|95.19|95.47|95.39|95.32|95.19|2871
1631796000000|2021-09-16 12:40:00|95.27|95.24|95.27|95.14|95.42|95.29|95.22|95.14|2891
1631796300000|2021-09-16 12:45:00|95.32|95.19|95.37|95.29|95.37|95.29|95.22|95.09|2378
1631796600000|2021-09-16 12:50:00|95.42|95.34|95.42|95.34|95.47|95.39|95.37|95.29|1896
1631796900000|2021-09-16 12:55:00|95.47|95.39|95.42|95.34|95.52|95.44|95.37|95.29|2636
1631797200000|2021-09-16 13:00:00|95.47|95.39|95.47|95.39|95.52|95.44|95.42|95.29|893
1631797500000|2021-09-16 13:05:00|95.52|95.44|95.42|95.34|95.52|95.44|95.42|95.34|3011
1631797800000|2021-09-16 13:10:00|95.37|95.29|95.37|95.29|95.42|95.34|95.37|95.29|843
1631798100000|2021-09-16 13:15:00|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|1308
1631798400000|2021-09-16 13:20:00|95.37|95.29|95.42|95.34|95.42|95.34|95.37|95.29|1603
1631798700000|2021-09-16 13:25:00|95.47|95.39|95.47|95.39|95.57|95.49|95.47|95.39|1223
1631799000000|2021-09-16 13:30:00|95.52|95.44|95.37|95.29|95.62|95.54|95.37|95.29|2078
1631799300000|2021-09-16 13:35:00|95.42|95.24|95.47|95.34|95.47|95.39|95.27|95.19|2911
1631799600000|2021-09-16 13:40:00|95.52|95.39|95.52|95.44|95.57|95.49|95.47|95.39|2745
1631799900000|2021-09-16 13:45:00|95.47|95.39|95.52|95.44|95.52|95.44|95.37|95.29|5484
1631800200000|2021-09-16 13:50:00|95.57|95.49|95.27|95.19|95.67|95.59|95.27|95.19|2865
1631800500000|2021-09-16 13:55:00|95.32|95.24|95.17|95.04|95.32|95.24|95.07|94.99|1557
1631800800000|2021-09-16 14:00:00|95.12|94.99|94.97|94.89|95.17|95.09|94.92|94.84|1438
1631801100000|2021-09-16 14:05:00|95.02|94.94|94.97|94.84|95.02|94.94|94.87|94.79|683
1631801400000|2021-09-16 14:10:00|94.92|94.89|94.87|94.79|95.02|94.94|94.87|94.79|6591
1631801700000|2021-09-16 14:15:00|94.82|94.74|94.92|94.79|95.02|94.94|94.82|94.74|755
1631802000000|2021-09-16 14:20:00|94.87|94.84|94.92|94.84|94.97|94.89|94.87|94.79|1521
1631802300000|2021-09-16 14:25:00|94.87|94.79|94.97|94.84|95.02|94.94|94.82|94.74|2628
1631802600000|2021-09-16 14:30:00|94.92|94.89|94.97|94.89|94.97|94.89|94.82|94.74|4007
1631802900000|2021-09-16 14:35:00|95.02|94.94|95.07|94.99|95.07|94.99|94.97|94.89|3577
1631803200000|2021-09-16 14:40:00|95.12|95.04|95.07|94.99|95.12|95.04|94.97|94.89|3523
1631803500000|2021-09-16 14:45:00|95.02|94.94|94.92|94.84|95.07|94.99|94.87|94.79|1372
1631803800000|2021-09-16 14:50:00|94.87|94.79|94.72|94.59|94.87|94.79|94.67|94.59|812
1631804100000|2021-09-16 14:55:00|94.67|94.64|94.82|94.74|94.82|94.74|94.67|94.59|5441
1631804400000|2021-09-16 15:00:00|94.87|94.79|94.92|94.84|95.02|94.89|94.82|94.74|1345
1631804700000|2021-09-16 15:05:00|94.87|94.79|94.97|94.84|94.97|94.89|94.87|94.79|7526
1631805000000|2021-09-16 15:10:00|94.92|94.89|95.17|95.04|95.17|95.09|94.92|94.84|538
1631805300000|2021-09-16 15:15:00|95.12|95.09|94.92|94.84|95.22|95.14|94.92|94.84|1531
1631805600000|2021-09-16 15:20:00|94.97|94.89|94.92|94.84|94.97|94.89|94.92|94.79|4926
1631805900000|2021-09-16 15:25:00|94.97|94.89|95.02|94.89|95.07|94.99|94.97|94.89|2290
1631806200000|2021-09-16 15:30:00|94.97|94.84|94.82|94.74|95.02|94.94|94.82|94.74|3084
1631806500000|2021-09-16 15:35:00|94.77|94.69|94.82|94.74|94.87|94.79|94.72|94.64|3134
1631806800000|2021-09-16 15:40:00|94.87|94.79|94.87|94.79|94.97|94.84|94.87|94.79|2550
1631807100000|2021-09-16 15:45:00|94.92|94.84|95.02|94.94|95.02|94.94|94.92|94.84|761
1631807400000|2021-09-16 15:50:00|95.07||95.02||95.07||95.02||372
1631807700000|2021-09-16 15:55:00|95.07|94.99|95.12|94.99|95.12|94.99|95.07|94.99|0
1631808000000|2021-09-16 16:00:00|95.07|95.04|95.02|94.94|95.07|95.04|95.02|94.94|38
1631808300000|2021-09-16 16:05:00|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|7525
1631808600000|2021-09-16 16:10:00|95.12|95.04|95.12|95.04|95.17|95.04|95.07|94.99|438
1631808900000|2021-09-16 16:15:00|95.07|94.99|95.27|95.19|95.27|95.19|95.07|94.99|1674
1631809200000|2021-09-16 16:20:00|95.22|95.14|95.27|95.14|95.27|95.19|95.22|95.09|1949
1631809500000|2021-09-16 16:25:00|95.22|95.19|95.22|95.14|95.22|95.19|95.22|95.14|1678
1631809800000|2021-09-16 16:30:00|||||||||1
1631810100000|2021-09-16 16:35:00|||||||||5
1631810400000|2021-09-16 16:40:00|||||||||80
1631811000000|2021-09-16 16:50:00|||||||||174
1631811300000|2021-09-16 16:55:00|||||||||1
1631811600000|2021-09-16 17:00:00|||||||||183
1631811900000|2021-09-16 17:05:00|95.17|95.04|95.12|95.04|95.17|95.09|95.07|94.99|229
1631812200000|2021-09-16 17:10:00|95.17|94.99|95.17|95.04|95.17|95.04|95.17|94.99|0
1631812500000|2021-09-16 17:15:00|95.22|95.09|95.22|95.14|95.22|95.14|95.22|95.04|0
1631812800000|2021-09-16 17:20:00|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|42
1631813100000|2021-09-16 17:25:00|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|952
1631813400000|2021-09-16 17:30:00|95.27|95.19|95.27|95.19|95.27|95.19|95.22|95.19|110
1631813700000|2021-09-16 17:35:00||95.14||95.14||95.14||95.14|100
1631814000000|2021-09-16 17:40:00||95.19||95.19||95.19||95.19|116
1631814300000|2021-09-16 17:45:00|||||||||31
1631814600000|2021-09-16 17:50:00|95.32|95.24|95.37|95.24|95.37|95.29|95.32|95.24|1742
1631814900000|2021-09-16 17:55:00|95.32|95.29|95.37|95.29|95.37|95.29|95.32|95.24|177
1631815200000|2021-09-16 18:00:00|||||||||23
1631815500000|2021-09-16 18:05:00|||||||||831
1631815800000|2021-09-16 18:10:00|95.42|95.34|95.42|95.34|95.47|95.39|95.42|95.29|177
1631816100000|2021-09-16 18:15:00|95.47|95.39|95.42|95.34|95.47|95.39|95.42|95.34|110
1631816400000|2021-09-16 18:20:00|95.37|95.29|95.37|95.29|95.42|95.34|95.37|95.29|82
1631816700000|2021-09-16 18:25:00|95.42|95.34|95.42|95.29|95.42|95.34|95.37|95.29|159
1631817000000|2021-09-16 18:30:00|95.37||95.42||95.42||95.37||73
1631817300000|2021-09-16 18:35:00|95.47|95.34|95.42|95.29|95.47|95.34|95.42|95.29|98
1631817600000|2021-09-16 18:40:00|95.37|95.34|95.42|95.29|95.42|95.34|95.37|95.29|91
1631817900000|2021-09-16 18:45:00|95.37|95.34|95.42|95.34|95.42|95.34|95.37|95.34|9
1631818200000|2021-09-16 18:50:00|95.37|95.29|95.42|95.29|95.42|95.34|95.37|95.29|71
1631818500000|2021-09-16 18:55:00|95.37|95.34|95.47|95.39|95.52|95.39|95.37|95.34|79
1631818800000|2021-09-16 19:00:00|95.52|95.34|95.42|95.34|95.52|95.39|95.42|95.34|104
1631819100000|2021-09-16 19:05:00|95.47|95.29|95.72|95.64|95.72|95.64|95.47|95.29|813
1631819400000|2021-09-16 19:10:00|||||||||793
1631819700000|2021-09-16 19:15:00|95.67|95.59|95.62|95.54|95.67|95.59|95.62|95.54|361
1631820000000|2021-09-16 19:20:00|95.67|95.59|95.62|95.54|95.67|95.59|95.62|95.49|272
1631820300000|2021-09-16 19:25:00|95.57|95.49|95.57|95.44|95.62|95.49|95.57|95.44|65
1631820600000|2021-09-16 19:30:00|95.52|95.39|95.52|95.39|95.57|95.39|95.47|95.39|5
1631821200000|2021-09-16 19:40:00|95.57|95.44|95.67|95.59|95.67|95.59|95.57|95.44|573
1631821500000|2021-09-16 19:45:00|95.72|95.64|95.72|95.64|95.72|95.64|95.67|95.64|39
1631821800000|2021-09-16 19:50:00|95.77|95.69|95.82|95.74|95.87|95.79|95.77|95.69|1258
1631822100000|2021-09-16 19:55:00|95.77|95.69|95.62|95.54|95.77|95.69|95.62|95.49|335
1631858700000|2021-09-17 06:05:00|95.67|95.59|95.72|95.59|95.72|95.64|95.67|95.54|398
1631859000000|2021-09-17 06:10:00|95.67|95.64|95.72|95.64|95.72|95.64|95.67|95.59|78
1631859300000|2021-09-17 06:15:00|95.67|95.59|95.72|95.64|95.72|95.64|95.67|95.59|16
1631859600000|2021-09-17 06:20:00|95.77|95.69|95.92|95.79|95.92|95.79|95.77|95.64|312
1631859900000|2021-09-17 06:25:00|95.87|95.74|95.87|95.74|95.92|95.79|95.87|95.74|329
1631860200000|2021-09-17 06:30:00|95.82|95.69|95.82|95.74|95.82|95.74|95.77|95.69|90
1631860500000|2021-09-17 06:35:00|95.77|95.69|95.72|95.64|95.82|95.74|95.67|95.59|115
1631860800000|2021-09-17 06:40:00||95.59||95.64||95.64||95.59|0
1631861100000|2021-09-17 06:45:00|95.77|95.59|95.77|95.64|95.77|95.64|95.72|95.59|8
1631861400000|2021-09-17 06:50:00|95.72|95.59|95.57|95.49|95.72|95.59|95.57|95.49|265
1631861700000|2021-09-17 06:55:00|95.52|95.44|95.67|95.54|95.67|95.59|95.52|95.44|492
1631862000000|2021-09-17 07:00:00|95.62|95.59|95.77|95.69|95.87|95.79|95.57|95.49|2855
1631862300000|2021-09-17 07:05:00|95.82|95.64|95.82|95.74|95.92|95.84|95.82|95.64|5871
1631862600000|2021-09-17 07:10:00|95.87|95.79|95.87|95.79|95.97|95.89|95.82|95.74|2401
1631862900000|2021-09-17 07:15:00|95.92|95.84|95.72|95.64|95.97|95.89|95.62|95.54|2327
1631863200000|2021-09-17 07:20:00|95.77|95.69|95.82|95.74|95.92|95.79|95.72|95.64|5045
1631863500000|2021-09-17 07:25:00|95.87|95.79|95.77|95.69|95.92|95.84|95.77|95.69|1407
1631863800000|2021-09-17 07:30:00|95.72|95.64|95.82|95.74|95.87|95.79|95.67|95.59|1868
1631864100000|2021-09-17 07:35:00|95.87|95.79|95.82|95.74|95.87|95.79|95.72|95.64|21536
1631864400000|2021-09-17 07:40:00|95.87|95.79|95.87|95.79|95.97|95.89|95.82|95.74|1185
1631864700000|2021-09-17 07:45:00|95.82|95.74|95.82|95.74|95.87|95.79|95.82|95.74|3466
1631865000000|2021-09-17 07:50:00|95.87|95.79|95.77|95.69|95.92|95.84|95.77|95.69|2360
1631865300000|2021-09-17 07:55:00|95.82|95.74|95.82|95.74|95.82|95.74|95.77|95.69|4053
1631865600000|2021-09-17 08:00:00|95.77|95.69|95.82|95.74|95.82|95.74|95.72|95.64|4472
1631865900000|2021-09-17 08:05:00|95.87|95.79|95.92|95.84|95.92|95.84|95.87|95.79|1736
1631866200000|2021-09-17 08:10:00|95.87|95.79|95.87|95.79|95.92|95.84|95.82|95.74|852
1631866500000|2021-09-17 08:15:00|95.92|95.84|95.92|95.84|95.92|95.84|95.87|95.79|168
1631866800000|2021-09-17 08:20:00|95.97|95.89|96.02|95.94|96.02|95.94|95.92|95.84|769
1631867100000|2021-09-17 08:25:00|95.97|95.89|96.07|95.94|96.07|95.94|95.92|95.84|840
1631867400000|2021-09-17 08:30:00|96.02|95.89|96.07|95.99|96.12|96.04|95.97|95.89|570
1631867700000|2021-09-17 08:35:00|96.12|96.04|95.92|95.84|96.12|96.04|95.92|95.84|2184
1631868000000|2021-09-17 08:40:00|95.87|95.79|95.67|95.59|95.87|95.79|95.62|95.54|3367
1631868300000|2021-09-17 08:45:00|95.72|95.64|95.82|95.74|95.87|95.79|95.72|95.64|831
1631868600000|2021-09-17 08:50:00|95.87|95.79|95.82|95.74|95.92|95.79|95.82|95.74|8481
1631868900000|2021-09-17 08:55:00|95.77|95.69|95.72|95.64|95.82|95.69|95.72|95.64|2534
1631869200000|2021-09-17 09:00:00|95.77|95.69|95.72|95.64|95.77|95.69|95.67|95.59|1372
1631869500000|2021-09-17 09:05:00|95.67|95.59|95.62|95.54|95.72|95.64|95.57|95.49|585
1631869800000|2021-09-17 09:10:00|95.67|95.59|95.42|95.34|95.67|95.59|95.42|95.34|5398
1631870100000|2021-09-17 09:15:00|95.37|95.29|95.37|95.29|95.42|95.34|95.32|95.24|2041
1631870400000|2021-09-17 09:20:00|95.32|95.24|95.32|95.24|95.37|95.29|95.27|95.19|1846
1631870700000|2021-09-17 09:25:00|95.27|95.19|95.32|95.24|95.37|95.29|95.22|95.14|1290
1631871000000|2021-09-17 09:30:00|95.37|95.29|95.47|95.39|95.52|95.44|95.37|95.29|1629
1631871300000|2021-09-17 09:35:00|95.42|95.34|95.37|95.29|95.52|95.44|95.37|95.29|1441
1631871600000|2021-09-17 09:40:00|95.32|95.24|95.12|95.04|95.32|95.24|95.12|95.04|1285
1631871900000|2021-09-17 09:45:00|95.17|95.09|95.02|94.94|95.17|95.09|95.02|94.94|2252
1631872200000|2021-09-17 09:50:00|94.97|94.89|94.82|94.74|94.97|94.89|94.62|94.54|9949
1631872500000|2021-09-17 09:55:00|94.77|94.69|94.77|94.69|94.82|94.74|94.62|94.54|12335
1631872800000|2021-09-17 10:00:00|94.82|94.74|94.82|94.74|94.97|94.89|94.72|94.64|3495
1631873100000|2021-09-17 10:05:00|94.77|94.69|94.92|94.84|94.97|94.89|94.67|94.59|3429
1631873400000|2021-09-17 10:10:00|94.87|94.79|94.92|94.84|95.02|94.94|94.82|94.74|997
1631873700000|2021-09-17 10:15:00|94.87|94.79|94.72|94.64|94.92|94.84|94.72|94.64|2573
1631874000000|2021-09-17 10:20:00|94.77|94.69|94.52|94.44|94.77|94.69|94.42|94.34|2679
1631874300000|2021-09-17 10:25:00|94.47|94.39|94.47|94.39|94.47|94.39|94.32|94.24|7625
1631874600000|2021-09-17 10:30:00|94.42|94.34|94.52|94.44|94.57|94.44|94.37|94.29|616
1631874900000|2021-09-17 10:35:00|94.47|94.39|94.62|94.54|94.62|94.54|94.42|94.34|652
1631875200000|2021-09-17 10:40:00|94.57|94.49|94.62|94.54|94.62|94.54|94.52|94.44|461
1631875500000|2021-09-17 10:45:00|94.57|94.49|94.77|94.69|94.77|94.69|94.57|94.49|1244
1631875800000|2021-09-17 10:50:00|94.72|94.64|94.67|94.59|94.77|94.64|94.62|94.54|73
1631876100000|2021-09-17 10:55:00|94.62|94.54|94.77|94.69|94.77|94.69|94.57|94.49|126
1631876400000|2021-09-17 11:00:00|94.72|94.64|94.77|94.69|94.77|94.69|94.57|94.49|12955
1631876700000|2021-09-17 11:05:00|94.72|94.64|94.62|94.54|94.77|94.69|94.62|94.54|265
1631877000000|2021-09-17 11:10:00|94.57|94.49|94.57|94.44|94.72|94.64|94.52|94.44|468
1631877300000|2021-09-17 11:15:00|94.62|94.49|94.77|94.69|94.77|94.69|94.57|94.49|177
1631877600000|2021-09-17 11:20:00|94.82|94.74|94.82|94.74|94.87|94.79|94.77|94.69|839
1631877900000|2021-09-17 11:25:00|94.87|94.79|94.67|94.59|94.87|94.79|94.67|94.59|1207
1631878200000|2021-09-17 11:30:00|94.62|94.54|94.77|94.64|94.82|94.74|94.57|94.49|1081
1631878500000|2021-09-17 11:35:00|94.72|94.69|94.72|94.64|94.92|94.84|94.72|94.64|552
1631878800000|2021-09-17 11:40:00|94.77|94.69|94.72|94.64|94.77|94.69|94.67|94.59|466
1631879100000|2021-09-17 11:45:00|94.67|94.59|94.72|94.59|94.72|94.64|94.62|94.54|701
1631879400000|2021-09-17 11:50:00|94.67|94.64|94.77|94.69|94.77|94.69|94.67|94.59|98
1631879700000|2021-09-17 11:55:00|94.82|94.74|94.77|94.69|94.82|94.74|94.72|94.64|954
1631880000000|2021-09-17 12:00:00|94.82|94.74|94.77|94.69|94.82|94.74|94.72|94.64|662
1631880300000|2021-09-17 12:05:00|94.72|94.64|94.82|94.74|94.87|94.74|94.72|94.64|137
1631880600000|2021-09-17 12:10:00|94.87|94.79|94.97|94.84|94.97|94.89|94.87|94.79|598
1631880900000|2021-09-17 12:15:00|95.02|94.89|95.07|94.99|95.12|95.04|95.02|94.89|1000
1631881200000|2021-09-17 12:20:00|95.12|95.04|95.07|94.99|95.17|95.09|95.07|94.99|484
1631881500000|2021-09-17 12:25:00|95.12|95.04|95.17|95.09|95.22|95.14|95.07|94.99|897
1631881800000|2021-09-17 12:30:00|95.12|95.04|95.22|95.14|95.22|95.14|95.07|94.99|772
1631882100000|2021-09-17 12:35:00|95.27|95.19|95.12|95.04|95.27|95.19|95.12|95.04|379
1631882400000|2021-09-17 12:40:00|95.17|95.09|95.17|95.09|95.22|95.14|95.12|95.04|1130
1631882700000|2021-09-17 12:45:00|95.12|95.04|95.27|95.19|95.27|95.19|95.12|95.04|469
1631883000000|2021-09-17 12:50:00|95.22|95.14|95.22|95.14|95.32|95.24|95.22|95.14|915
1631883300000|2021-09-17 12:55:00|95.27|95.19|95.27|95.14|95.27|95.19|95.22|95.14|257
1631883600000|2021-09-17 13:00:00|95.22|95.19|95.52|95.44|95.52|95.44|95.22|95.14|1859
1631883900000|2021-09-17 13:05:00|95.47|95.39|95.37|95.29|95.52|95.44|95.32|95.24|3951
1631884200000|2021-09-17 13:10:00|95.42|95.34|95.47|95.39|95.47|95.39|95.37|95.29|1573
1631884500000|2021-09-17 13:15:00|95.52|95.44|95.52|95.44|95.62|95.54|95.47|95.39|1465
1631884800000|2021-09-17 13:20:00|95.47|95.39|95.62|95.54|95.62|95.54|95.47|95.39|1412
1631885100000|2021-09-17 13:25:00|95.67|95.59|95.62|95.54|95.72|95.64|95.62|95.54|1485
1631885400000|2021-09-17 13:30:00|95.67|95.59|95.77|95.69|95.82|95.74|95.67|95.59|2281
1631885700000|2021-09-17 13:35:00|95.82|95.74|95.87|95.79|95.87|95.79|95.72|95.64|1970
1631886000000|2021-09-17 13:40:00|95.92|95.84|95.67|95.59|95.92|95.84|95.62|95.54|5185
1631886300000|2021-09-17 13:45:00|95.72|95.64|95.62|95.54|95.87|95.79|95.57|95.49|1641
1631886600000|2021-09-17 13:50:00|95.67|95.59|95.52|95.44|95.82|95.69|95.52|95.44|1431
1631886900000|2021-09-17 13:55:00|95.47|95.39|95.57|95.49|95.57|95.49|95.32|95.24|2094
1631887200000|2021-09-17 14:00:00|95.52|95.44|95.42|95.34|95.52|95.44|95.37|95.29|1778
1631887500000|2021-09-17 14:05:00|95.37|95.29|95.37|95.29|95.42|95.34|95.22|95.14|3298
1631887800000|2021-09-17 14:10:00|95.32|95.24|95.17|95.09|95.37|95.24|95.17|95.09|2362
1631888100000|2021-09-17 14:15:00|95.22|95.14|95.32|95.19|95.32|95.24|95.17|95.09|3116
1631888400000|2021-09-17 14:20:00|95.27|95.24|94.97|94.89|95.27|95.24|94.92|94.84|5816
1631888700000|2021-09-17 14:25:00|94.92|94.84|94.97|94.89|95.02|94.94|94.87|94.79|2149
1631889000000|2021-09-17 14:30:00|94.92|94.84|94.97|94.89|95.02|94.94|94.92|94.84|1114
1631889300000|2021-09-17 14:35:00|94.92|94.84|94.82|94.74|94.97|94.89|94.82|94.74|1688
1631889600000|2021-09-17 14:40:00|94.77|94.69|94.67|94.59|94.77|94.74|94.67|94.59|786
1631889900000|2021-09-17 14:45:00|94.62|94.54|94.62|94.54|94.67|94.59|94.52|94.44|1569
1631890200000|2021-09-17 14:50:00|94.57|94.49|94.42|94.34|94.57|94.49|94.37|94.29|537
1631890500000|2021-09-17 14:55:00|94.37|94.29|94.47|94.39|94.47|94.39|94.22|94.14|3836
1631890800000|2021-09-17 15:00:00|94.42|94.34|94.52|94.44|94.52|94.44|94.37|94.29|5187
1631891100000|2021-09-17 15:05:00|94.57|94.49|94.52|94.44|94.57|94.49|94.52|94.44|1384
1631891400000|2021-09-17 15:10:00|94.47|94.39|94.77|94.69|94.82|94.74|94.42|94.34|5237
1631891700000|2021-09-17 15:15:00|94.82|94.74|94.87|94.79|94.87|94.79|94.77|94.69|1997
1631892000000|2021-09-17 15:20:00|94.92|94.84|94.72|94.64|94.92|94.84|94.72|94.64|3563
1631892300000|2021-09-17 15:25:00|94.77|94.69|94.57|94.49|94.77|94.69|94.52|94.44|2888
1631892600000|2021-09-17 15:30:00|94.52|94.44|94.62|94.54|94.72|94.59|94.32|94.24|14158
1631892900000|2021-09-17 15:35:00|94.57|94.49|94.32|94.24|94.67|94.59|94.32|94.24|10430
1631893200000|2021-09-17 15:40:00|94.37|94.29|94.37|94.29|94.47|94.34|94.32|94.24|4159
1631893500000|2021-09-17 15:45:00|94.32|94.24|94.47|94.39|94.47|94.39|94.32|94.24|2508
1631893800000|2021-09-17 15:50:00|94.42|94.34|94.22|94.14|94.47|94.34|94.12|94.04|2317
1631894100000|2021-09-17 15:55:00|94.27|94.19|94.27|94.14|94.42|94.34|94.27|94.14|2163
1631894400000|2021-09-17 16:00:00|94.32|94.19|94.27|94.19|94.32|94.24|94.22|94.09|1880
1631894700000|2021-09-17 16:05:00|94.32|94.24|94.27|94.19|94.32|94.24|94.12|94.04|1434
1631895000000|2021-09-17 16:10:00|94.32|94.24|94.27|94.19|94.32|94.24|94.22|94.14|617
1631895300000|2021-09-17 16:15:00|94.22|94.14|94.22|94.14|94.27|94.19|94.22|94.14|683
1631895600000|2021-09-17 16:20:00|94.27|94.19|94.27|94.19|94.27|94.19|94.17|94.09|1071
1631895900000|2021-09-17 16:25:00|94.32|94.24|94.27|94.19|94.37|94.29|94.27|94.14|146
1631896200000|2021-09-17 16:30:00|94.22|94.14|94.22|94.14|94.22|94.19|94.22|94.14|24
1631896500000|2021-09-17 16:35:00|94.32|94.24|94.27|94.14|94.32|94.24|94.27|94.14|503
1631896800000|2021-09-17 16:40:00|94.22|94.09|94.07|93.99|94.22|94.09|94.07|93.99|393
1631897100000|2021-09-17 16:45:00|94.12|94.04|94.17|94.04|94.17|94.09|94.12|94.04|150
1631897400000|2021-09-17 16:50:00|94.12|94.09|94.12|94.04|94.17|94.09|94.12|94.04|179
1631897700000|2021-09-17 16:55:00|94.17|93.99|94.07|93.99|94.17|93.99|94.07|93.99|48
1631898000000|2021-09-17 17:00:00|94.12|94.04|94.12|94.04|94.17|94.04|94.07|93.99|313
1631898300000|2021-09-17 17:05:00|94.17|94.09|94.12|94.04|94.17|94.09|94.12|94.04|36
1631898900000|2021-09-17 17:15:00|94.17|94.09|94.12|94.04|94.17|94.09|94.07|93.99|49
1631899200000|2021-09-17 17:20:00|94.07|93.99|94.02|93.94|94.12|94.04|94.02|93.94|683
1631899500000|2021-09-17 17:25:00|94.07|93.99|94.07|93.99|94.12|94.04|94.02|93.94|537
1631899800000|2021-09-17 17:30:00|94.02|93.94|94.07|93.99|94.07|93.99|93.97|93.89|90
1631900100000|2021-09-17 17:35:00|94.12|94.04|94.12|94.04|94.12|94.04|94.12|94.04|0
1631900700000|2021-09-17 17:45:00|94.07|93.99|94.02|93.94|94.12|93.99|94.02|93.94|213
1631901000000|2021-09-17 17:50:00|94.07|93.99|94.02|93.94|94.07|93.99|94.02|93.89|77
1631901300000|2021-09-17 17:55:00|94.07|93.99|93.97|93.89|94.07|93.99|93.82|93.69|1699
1631901600000|2021-09-17 18:00:00|94.02|93.94|94.02|93.94|94.02|93.94|93.97|93.89|30
1631901900000|2021-09-17 18:05:00|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|12
1631902200000|2021-09-17 18:10:00|94.02|93.94|94.02|93.94|94.07|93.94|94.02|93.94|4
1631902500000|2021-09-17 18:15:00|93.97|93.89|94.02|93.94|94.07|93.94|93.97|93.89|12
1631902800000|2021-09-17 18:20:00|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|1
1631903100000|2021-09-17 18:25:00|94.02|93.94|94.07|93.99|94.07|93.99|94.02|93.94|1
1631903400000|2021-09-17 18:30:00|94.02|93.94|94.02|93.94|94.07|93.99|94.02|93.94|57
1631903700000|2021-09-17 18:35:00|94.07|93.99|94.07|93.99|94.07|93.99|94.02|93.99|0
1631904000000|2021-09-17 18:40:00|94.02|93.94|94.12|94.04|94.12|94.04|94.02|93.94|77
1631904300000|2021-09-17 18:45:00|94.07|93.99|94.12|94.04|94.12|94.04|94.07|93.99|15
1631904600000|2021-09-17 18:50:00|94.17||94.12||94.17||94.12||3
1631904900000|2021-09-17 18:55:00|94.17|94.09|94.07|93.99|94.17|94.09|94.07|93.99|48
1631905200000|2021-09-17 19:00:00|94.12|94.04|94.17|94.04|94.17|94.09|94.07|93.99|225
1631905500000|2021-09-17 19:05:00|94.12|93.99|94.07|93.94|94.17|94.04|94.07|93.94|361
1631905800000|2021-09-17 19:10:00|94.02|93.99|94.07|93.94|94.07|93.99|94.02|93.94|303
1631906100000|2021-09-17 19:15:00|94.02|93.99|94.12|94.04|94.12|94.04|94.02|93.94|55
1631906400000|2021-09-17 19:20:00|||||||||39
1631906700000|2021-09-17 19:25:00|94.07|93.99|94.12|93.99|94.12|94.04|94.07|93.99|27
1631907000000|2021-09-17 19:30:00|94.07|94.04|94.12|94.04|94.12|94.04|94.07|93.99|22
1631907300000|2021-09-17 19:35:00|94.07|93.99|94.12|93.99|94.12|94.04|94.07|93.99|7
1631907600000|2021-09-17 19:40:00||94.04||94.04||94.04||94.04|11
1631907900000|2021-09-17 19:45:00|94.07|93.99|94.07|93.99|94.12|94.04|94.07|93.99|24
1631908200000|2021-09-17 19:50:00|94.12|94.04|94.02|93.94|94.12|94.04|94.02|93.94|110
1631908500000|2021-09-17 19:55:00|94.07|93.89|94.17|93.99|94.17|94.04|94.02|93.89|239
1632105000000|2021-09-20 02:30:00|93.84|93.57|93.89|93.57|94.74|93.57|93.84|93.57|0
1632105300000|2021-09-20 02:35:00|93.84||93.69||93.84||93.69||94
1632105600000|2021-09-20 02:40:00|94.04||93.99||94.04||93.99||17
1632105900000|2021-09-20 02:45:00|93.79||93.69||93.79||93.69||8
1632106500000|2021-09-20 02:55:00|94.74|93.22|94.74|93.22|94.74|93.22|94.74|93.22|680
1632106800000|2021-09-20 03:00:00|||||||||1
1632108000000|2021-09-20 03:20:00||93.17||93.17||93.17||93.17|0
1632108300000|2021-09-20 03:25:00|93.34||94.74||94.74||93.34||1
1632111600000|2021-09-20 04:20:00||93.12||93.12||93.12||93.12|0
1632112200000|2021-09-20 04:30:00||93.17||93.17||93.17||93.17|0
1632112500000|2021-09-20 04:35:00|94.64||94.59||94.64||94.59||0
1632112800000|2021-09-20 04:40:00||93.12||93.12||93.12||93.12|0
1632113400000|2021-09-20 04:50:00||93.17||93.17||93.17||93.17|0
1632114000000|2021-09-20 05:00:00|94.44||94.74||94.74||94.39||0
1632115800000|2021-09-20 05:30:00|94.69|93.22|94.74|93.17|94.74|93.22|94.34|93.17|0
1632116100000|2021-09-20 05:35:00|94.69||94.69||94.69||94.64||0
1632116400000|2021-09-20 05:40:00|94.64|93.12|93.99|93.12|94.74|93.12|93.99|93.12|103
1632116700000|2021-09-20 05:45:00|93.64|93.17|93.59|93.12|93.64|93.17|93.59|93.12|0
1632117000000|2021-09-20 05:50:00||93.17||93.22||93.22||93.17|0
1632117300000|2021-09-20 05:55:00|93.54|93.27|93.54|93.27|93.54|93.42|93.44|93.27|29
1632117600000|2021-09-20 06:00:00|93.49|93.37|93.47|93.39|93.54|93.44|93.39|93.37|178
1632117900000|2021-09-20 06:05:00|93.32|93.24|93.12|93.04|93.37|93.24|93.12|92.99|612
1632118200000|2021-09-20 06:10:00|93.17|92.99|93.07|92.99|93.17|93.04|93.07|92.99|115
1632118500000|2021-09-20 06:15:00|93.12|93.04|92.72|92.64|93.12|93.04|92.72|92.59|1031
1632118800000|2021-09-20 06:20:00|92.82|92.59|92.82|92.69|92.92|92.84|92.77|92.59|217
1632119100000|2021-09-20 06:25:00|92.87|92.74|92.77|92.69|92.87|92.74|92.77|92.69|644
1632119400000|2021-09-20 06:30:00|92.82|92.74|92.77|92.69|92.87|92.74|92.77|92.69|581
1632119700000|2021-09-20 06:35:00|92.72|92.64|92.42|92.34|92.72|92.64|92.42|92.34|331
1632120000000|2021-09-20 06:40:00|92.37|92.29|92.52|92.44|92.67|92.59|92.37|92.24|793
1632120300000|2021-09-20 06:45:00|92.57|92.39|92.57|92.49|92.67|92.59|92.47|92.39|102
1632120600000|2021-09-20 06:50:00|92.72|92.64|92.47|92.39|92.72|92.64|92.42|92.34|1184
1632120900000|2021-09-20 06:55:00|92.42|92.34|92.42|92.29|92.57|92.49|92.17|92.04|3166
1632121200000|2021-09-20 07:00:00|92.37|92.24|91.92|91.79|92.52|92.44|91.77|91.69|3719
1632121500000|2021-09-20 07:05:00|91.87|91.84|91.77|91.69|91.97|91.89|91.72|91.59|2838
1632121800000|2021-09-20 07:10:00|91.72|91.64|91.72|91.64|92.07|91.99|91.62|91.54|4853
1632122100000|2021-09-20 07:15:00|91.67|91.59|91.42|91.34|91.77|91.69|91.27|91.19|4789
1632122400000|2021-09-20 07:20:00|91.37|91.29|91.12|91.04|91.37|91.34|90.92|90.79|6267
1632122700000|2021-09-20 07:25:00|91.07|90.99|91.27|91.19|91.37|91.29|91.02|90.94|2220
1632123000000|2021-09-20 07:30:00|91.32|91.24|91.42|91.34|91.47|91.39|91.27|91.19|3746
1632123300000|2021-09-20 07:35:00|91.47|91.39|91.72|91.64|91.72|91.64|91.37|91.29|2434
1632123600000|2021-09-20 07:40:00|91.67|91.59|91.57|91.49|91.67|91.59|91.37|91.29|1237
1632123900000|2021-09-20 07:45:00|91.52|91.44|91.17|91.09|91.57|91.49|91.07|90.99|4575
1632124200000|2021-09-20 07:50:00|91.22|91.14|90.77|90.69|91.22|91.14|90.77|90.69|6091
1632124500000|2021-09-20 07:55:00|90.72|90.64|90.67|90.59|90.72|90.64|90.57|90.44|1685
1632124800000|2021-09-20 08:00:00|90.72|90.64|90.92|90.84|90.97|90.84|90.57|90.49|2271
1632125100000|2021-09-20 08:05:00|90.97|90.89|91.12|91.04|91.17|91.04|90.87|90.79|738
1632125400000|2021-09-20 08:10:00|91.17|91.09|90.82|90.74|91.17|91.09|90.77|90.69|2180
1632125700000|2021-09-20 08:15:00|90.77|90.69|90.62|90.54|90.82|90.74|90.62|90.54|858
1632126000000|2021-09-20 08:20:00|90.57|90.49|90.42|90.29|90.57|90.49|90.37|90.29|1434
1632126300000|2021-09-20 08:25:00|90.37|90.34|90.47|90.39|90.62|90.54|90.27|90.19|2842
1632126600000|2021-09-20 08:30:00|90.52|90.34|90.62|90.54|90.62|90.54|90.32|90.24|2570
1632126900000|2021-09-20 08:35:00|90.57|90.49|90.52|90.44|90.62|90.54|90.52|90.44|1208
1632127200000|2021-09-20 08:40:00|90.47|90.39|90.67|90.59|90.77|90.64|90.47|90.34|1324
1632127500000|2021-09-20 08:45:00|90.72|90.54|90.82|90.74|90.87|90.79|90.62|90.54|598
1632127800000|2021-09-20 08:50:00|90.87|90.79|90.97|90.89|90.97|90.89|90.82|90.74|2478
1632128100000|2021-09-20 08:55:00|90.92|90.84|90.92|90.84|90.97|90.89|90.82|90.74|2451
1632128400000|2021-09-20 09:00:00|90.97|90.89|90.92|90.84|90.97|90.89|90.82|90.74|1789
1632128700000|2021-09-20 09:05:00|90.97|90.89|90.82|90.74|90.97|90.89|90.72|90.64|1798
1632129000000|2021-09-20 09:10:00|90.87|90.79|90.97|90.89|90.97|90.89|90.82|90.74|4556
1632129300000|2021-09-20 09:15:00|90.92|90.84|90.87|90.79|91.07|90.99|90.87|90.79|4915
1632129600000|2021-09-20 09:20:00|90.82|90.74|90.67|90.59|90.87|90.79|90.62|90.54|1286
1632129900000|2021-09-20 09:25:00|90.62|90.54|90.77|90.69|90.77|90.69|90.62|90.54|1479
1632130200000|2021-09-20 09:30:00|90.72|90.64|90.82|90.74|90.92|90.84|90.72|90.64|1779
1632130500000|2021-09-20 09:35:00|90.77|90.69|90.62|90.54|90.77|90.69|90.62|90.54|907
1632130800000|2021-09-20 09:40:00|90.57|90.49|90.57|90.49|90.62|90.54|90.52|90.44|3597
1632131100000|2021-09-20 09:45:00|90.62|90.54|90.37|90.29|90.62|90.54|90.37|90.29|4473
1632131400000|2021-09-20 09:50:00|90.32|90.24|90.57|90.49|90.62|90.54|90.27|90.19|5056
1632131700000|2021-09-20 09:55:00|90.52|90.44|90.67|90.54|90.67|90.59|90.47|90.39|3281
1632132000000|2021-09-20 10:00:00|90.72|90.59|90.62|90.54|90.77|90.69|90.57|90.49|4892
1632132300000|2021-09-20 10:05:00|90.57|90.49|90.62|90.54|90.77|90.69|90.57|90.49|2351
1632132600000|2021-09-20 10:10:00|90.67|90.59|90.27|90.19|90.67|90.59|90.27|90.19|4233
1632132900000|2021-09-20 10:15:00|90.32|90.24|90.17|90.09|90.37|90.29|90.17|90.09|2715
1632133200000|2021-09-20 10:20:00|90.12|90.04|90.17|90.09|90.22|90.14|90.07|89.99|2932
1632133500000|2021-09-20 10:25:00|90.22|90.14|90.12|90.04|90.22|90.14|90.07|89.99|2408
1632133800000|2021-09-20 10:30:00|90.07|89.99|90.12|90.04|90.17|90.09|90.07|89.99|4365
1632134100000|2021-09-20 10:35:00|90.07|89.99|89.87|89.79|90.07|89.99|89.87|89.79|3942
1632134400000|2021-09-20 10:40:00|89.82|89.74|89.82|89.74|89.92|89.84|89.72|89.64|7186
1632134700000|2021-09-20 10:45:00|89.77|89.69|89.77|89.69|89.82|89.74|89.67|89.59|3891
1632135000000|2021-09-20 10:50:00|89.82|89.64|89.52|89.44|89.82|89.69|89.47|89.39|8317
1632135300000|2021-09-20 10:55:00|89.47|89.39|89.47|89.39|89.57|89.49|89.47|89.39|2385
1632135600000|2021-09-20 11:00:00|89.52|89.44|89.52|89.44|89.62|89.54|89.47|89.39|2054
1632135900000|2021-09-20 11:05:00|89.47|89.39|89.42|89.34|89.52|89.44|89.42|89.34|2849
1632136200000|2021-09-20 11:10:00|89.37|89.29|89.47|89.39|89.47|89.39|89.37|89.29|3266
1632136500000|2021-09-20 11:15:00|89.42|89.34|89.37|89.29|89.47|89.39|89.32|89.24|2028
1632136800000|2021-09-20 11:20:00|89.32|89.24|89.22|89.14|89.37|89.29|89.22|89.14|1598
1632137100000|2021-09-20 11:25:00|89.27|89.19|89.22|89.14|89.32|89.24|89.22|89.14|3134
1632137400000|2021-09-20 11:30:00|89.17|89.09|89.02|88.94|89.17|89.09|88.97|88.89|1652
1632137700000|2021-09-20 11:35:00|88.92|88.84|89.02|88.94|89.02|88.94|88.92|88.84|1868
1632138000000|2021-09-20 11:40:00|89.07|88.99|89.27|89.19|89.27|89.19|89.02|88.94|2532
1632138300000|2021-09-20 11:45:00|89.22|89.14|89.32|89.24|89.32|89.24|89.17|89.09|2479
1632138600000|2021-09-20 11:50:00|89.27|89.19|89.22|89.14|89.32|89.24|89.12|89.04|1391
1632138900000|2021-09-20 11:55:00|89.17|89.09|89.17|89.09|89.22|89.14|89.12|89.04|333
1632139200000|2021-09-20 12:00:00|89.12|89.04|89.37|89.29|89.37|89.29|88.97|88.89|4507
1632139500000|2021-09-20 12:05:00|89.42|89.34|89.17|89.09|89.42|89.34|89.17|89.09|7321
1632139800000|2021-09-20 12:10:00|89.12|89.04|89.22|89.14|89.22|89.14|89.07|88.99|2891
1632140100000|2021-09-20 12:15:00|89.17|89.09|89.27|89.19|89.32|89.24|89.17|89.09|1816
1632140400000|2021-09-20 12:20:00|89.22|89.14|89.22|89.09|89.22|89.14|89.17|89.09|298
1632140700000|2021-09-20 12:25:00|89.17|89.14|89.27|89.19|89.32|89.24|89.17|89.09|919
1632141000000|2021-09-20 12:30:00|89.22|89.14|89.07|88.99|89.22|89.14|89.07|88.99|4633
1632141300000|2021-09-20 12:35:00|89.02|88.94|89.27|89.19|89.27|89.19|89.02|88.94|2076
1632141600000|2021-09-20 12:40:00|89.22|89.14|89.12|89.04|89.22|89.14|89.07|88.99|3608
1632141900000|2021-09-20 12:45:00|89.17|89.09|89.32|89.24|89.37|89.29|89.17|89.09|3672
1632142200000|2021-09-20 12:50:00|89.37|89.29|89.72|89.64|89.72|89.64|89.32|89.29|5678
1632142500000|2021-09-20 12:55:00|89.67|89.59|89.62|89.54|89.77|89.69|89.62|89.54|2401
1632142800000|2021-09-20 13:00:00|89.67|89.59|89.42|89.34|89.67|89.59|89.42|89.34|1028
1632143100000|2021-09-20 13:05:00|89.37|89.29|89.72|89.64|89.72|89.64|89.37|89.29|1344
1632143400000|2021-09-20 13:10:00|89.67|89.59|89.92|89.84|89.92|89.84|89.67|89.59|3942
1632143700000|2021-09-20 13:15:00|89.97|89.89|89.97|89.89|90.02|89.94|89.87|89.79|4742
1632144000000|2021-09-20 13:20:00|90.02|89.94|90.17|90.09|90.17|90.09|89.97|89.89|3830
1632144300000|2021-09-20 13:25:00|90.12|90.04|90.17|90.09|90.27|90.19|90.07|89.99|6989
1632144600000|2021-09-20 13:30:00|90.22|90.14|89.92|89.84|90.32|90.24|89.92|89.84|7878
1632144900000|2021-09-20 13:35:00|89.87|89.79|90.02|89.94|90.02|89.94|89.77|89.69|2136
1632145200000|2021-09-20 13:40:00|90.07|89.99|90.22|90.14|90.22|90.14|89.92|89.84|2388
1632145500000|2021-09-20 13:45:00|90.27|90.19|90.57|90.49|90.57|90.49|90.12|90.04|7151
1632145800000|2021-09-20 13:50:00|90.47|90.39|90.12|90.04|90.47|90.39|90.02|89.94|5658
1632146100000|2021-09-20 13:55:00|90.17|90.09|90.27|90.19|90.32|90.24|90.07|89.99|13530
1632146400000|2021-09-20 14:00:00|90.22|90.14|90.02|89.94|90.32|90.19|89.92|89.84|2700
1632146700000|2021-09-20 14:05:00|89.97|89.89|90.07|89.99|90.27|90.19|89.92|89.84|1974
1632147000000|2021-09-20 14:10:00|90.12|90.04|90.27|90.19|90.32|90.24|90.02|89.94|2032
1632147300000|2021-09-20 14:15:00|90.22|90.14|90.12|90.04|90.22|90.14|90.02|89.94|1102
1632147600000|2021-09-20 14:20:00|90.07|89.99|89.67|89.59|90.12|89.99|89.67|89.59|2921
1632147900000|2021-09-20 14:25:00|89.72|89.64|89.92|89.84|89.97|89.89|89.62|89.54|3179
1632148200000|2021-09-20 14:30:00|89.87|89.79|89.72|89.64|90.02|89.94|89.67|89.59|5312
1632148500000|2021-09-20 14:35:00|89.77|89.69|90.02|89.94|90.02|89.94|89.57|89.49|6554
1632148800000|2021-09-20 14:40:00|89.97|89.89|90.02|89.89|90.12|90.04|89.82|89.74|3007
1632149100000|2021-09-20 14:45:00|89.97|89.94|90.02|89.94|90.07|89.99|89.87|89.79|3135
1632149400000|2021-09-20 14:50:00|90.07|89.89|90.07|89.99|90.12|90.04|89.92|89.84|1547
1632149700000|2021-09-20 14:55:00|90.02|89.94|89.92|89.84|90.07|89.99|89.92|89.84|2516
1632150000000|2021-09-20 15:00:00|89.87|89.79|90.12|90.04|90.12|90.04|89.77|89.69|2768
1632150300000|2021-09-20 15:05:00|90.17|90.09|90.07|89.99|90.22|90.14|90.07|89.99|2175
1632150600000|2021-09-20 15:10:00|90.12|90.04|90.07|89.99|90.12|90.04|89.97|89.89|2788
1632150900000|2021-09-20 15:15:00|90.02|89.94|90.02|89.94|90.07|89.99|89.92|89.84|2514
1632151200000|2021-09-20 15:20:00|89.97|89.89|89.97|89.89|90.07|89.99|89.92|89.84|4350
1632151500000|2021-09-20 15:25:00|89.92|89.84|89.92|89.84|90.02|89.94|89.72|89.64|4420
1632151800000|2021-09-20 15:30:00|89.87|89.79|89.82|89.74|89.92|89.84|89.72|89.64|9645
1632152100000|2021-09-20 15:35:00|89.77|89.69|89.57|89.49|89.77|89.69|89.57|89.44|4501
1632152400000|2021-09-20 15:40:00|89.52|89.44|89.52|89.44|89.62|89.54|89.47|89.39|2295
1632152700000|2021-09-20 15:45:00|89.47|89.39|89.52|89.44|89.57|89.44|89.47|89.39|2576
1632153000000|2021-09-20 15:50:00|89.47|89.39|89.42|89.34|89.47|89.39|89.37|89.29|1502
1632153300000|2021-09-20 15:55:00|89.37|89.29|89.47|89.39|89.47|89.39|89.32|89.24|1284
1632153600000|2021-09-20 16:00:00|89.52|89.44|89.47|89.39|89.52|89.44|89.47|89.39|1776
1632153900000|2021-09-20 16:05:00|89.37|89.29|89.32|89.24|89.42|89.34|89.32|89.24|182
1632154200000|2021-09-20 16:10:00|89.27|89.19|89.42|89.34|89.42|89.34|89.27|89.19|236
1632154500000|2021-09-20 16:15:00|89.37|89.29|89.37|89.29|89.42|89.34|89.37|89.29|725
1632154800000|2021-09-20 16:20:00|89.32|89.24|89.22|89.14|89.32|89.24|89.22|89.14|200
1632155100000|2021-09-20 16:25:00|89.27|89.19|89.32|89.24|89.32|89.24|89.22|89.09|238
1632155400000|2021-09-20 16:30:00|89.37|89.29|89.32|89.24|89.37|89.29|89.32|89.24|61
1632155700000|2021-09-20 16:35:00|89.37|89.29|89.37|89.29|89.37|89.29|89.32|89.24|300
1632156000000|2021-09-20 16:40:00|89.32|89.24|89.27|89.14|89.32|89.24|89.22|89.09|817
1632156300000|2021-09-20 16:45:00|89.22|89.09|89.22|89.14|89.32|89.19|89.17|89.04|298
1632156600000|2021-09-20 16:50:00|||||||||45
1632156900000|2021-09-20 16:55:00|89.17|89.09|89.17|89.09|89.17|89.09|89.12|89.04|49
1632157200000|2021-09-20 17:00:00|89.22|89.04|89.12|89.04|89.22|89.14|89.12|89.04|25
1632157500000|2021-09-20 17:05:00|89.07|88.99|89.07|88.99|89.12|89.04|89.07|88.99|304
1632157800000|2021-09-20 17:10:00|89.12|89.04|89.12|89.04|89.17|89.09|89.07|88.99|636
1632158100000|2021-09-20 17:15:00|89.17|89.09|89.17|89.09|89.17|89.09|89.12|89.04|49
1632158400000|2021-09-20 17:20:00|89.12|89.04|89.12|89.04|89.17|89.09|89.07|88.99|291
1632158700000|2021-09-20 17:25:00|89.17|89.09|89.27|89.19|89.27|89.19|89.07|88.99|318
1632159000000|2021-09-20 17:30:00|89.22|89.14|89.22|89.14|89.27|89.19|89.22|89.09|32
1632159300000|2021-09-20 17:35:00|89.27|89.19|89.37|89.24|89.37|89.24|89.22|89.14|186
1632159600000|2021-09-20 17:40:00|89.42|89.29|89.27|89.14|89.42|89.29|89.27|89.14|69
1632159900000|2021-09-20 17:45:00|89.32|89.19|89.37|89.24|89.37|89.24|89.27|89.19|62
1632160200000|2021-09-20 17:50:00|89.32|89.29|89.32|89.24|89.37|89.29|89.32|89.24|7
1632160500000|2021-09-20 17:55:00|89.37|89.19|89.32|89.24|89.37|89.24|89.27|89.19|2
1632160800000|2021-09-20 18:00:00|89.37|89.29|89.32|89.19|89.37|89.29|89.27|89.19|65
1632161100000|2021-09-20 18:05:00|89.27|89.14|89.22|89.09|89.32|89.19|89.17|89.09|667
1632161400000|2021-09-20 18:10:00|89.17|89.14|89.17|89.09|89.22|89.14|89.17|89.09|408
1632161700000|2021-09-20 18:15:00|89.22|89.14|89.22|89.14|89.22|89.14|89.17|89.14|1
1632162000000|2021-09-20 18:20:00|89.17|89.09|89.12|88.99|89.22|89.14|89.12|88.99|50
1632162300000|2021-09-20 18:25:00|89.07|89.04|89.17|89.09|89.22|89.09|89.07|89.04|35
1632162600000|2021-09-20 18:30:00|89.22||89.17||89.22||89.17||110
1632162900000|2021-09-20 18:35:00|89.12|89.04|89.12|89.04|89.12|89.04|89.07|88.99|159
1632163200000|2021-09-20 18:40:00|89.17|89.09|89.07|88.99|89.22|89.14|89.07|88.99|76
1632163500000|2021-09-20 18:45:00|89.12|88.94|89.12|89.04|89.17|89.09|89.07|88.94|411
1632163800000|2021-09-20 18:50:00|89.07|88.99|89.07|88.94|89.07|89.04|89.02|88.94|1
1632164100000|2021-09-20 18:55:00|89.02|88.99|89.07|88.99|89.12|89.04|89.02|88.94|40
1632164400000|2021-09-20 19:00:00|89.12|88.94|89.12|89.04|89.17|89.04|89.07|88.94|28
1632164700000|2021-09-20 19:05:00|89.07|88.99|89.02|88.94|89.12|88.99|88.97|88.89|151
1632165000000|2021-09-20 19:10:00|89.07|88.99|89.02|88.94|89.12|88.99|89.02|88.89|327
1632165300000|2021-09-20 19:15:00|89.07|88.99|88.97|88.89|89.07|88.99|88.97|88.89|40
1632165600000|2021-09-20 19:20:00|89.02|88.94|89.12|88.99|89.12|88.99|89.02|88.89|111
1632165900000|2021-09-20 19:25:00|89.17|89.04|89.22|89.14|89.22|89.14|89.17|89.04|61
1632166200000|2021-09-20 19:30:00|89.27|89.19|89.37|89.29|89.42|89.34|89.22|89.14|119
1632166500000|2021-09-20 19:35:00|89.42|89.24|89.47|89.39|89.52|89.39|89.42|89.24|674
1632166800000|2021-09-20 19:40:00|89.52|89.44|89.62|89.54|89.67|89.54|89.52|89.44|188
1632167100000|2021-09-20 19:45:00|89.67|89.59|89.67|89.59|89.72|89.59|89.67|89.59|38
1632167400000|2021-09-20 19:50:00|89.72|89.64|89.82|89.69|89.87|89.74|89.72|89.64|252
1632167700000|2021-09-20 19:55:00|89.87|89.74|89.92|89.79|89.97|89.89|89.82|89.69|128
1632187500000|2021-09-21 01:25:00|90.04|89.27|90.04|89.27|90.04|89.27|90.04|89.27|0
1632188700000|2021-09-21 01:45:00||89.32||89.32||89.32||89.32|0
1632195600000|2021-09-21 03:40:00|||||||||2
1632198900000|2021-09-21 04:35:00|||||||||152
1632201000000|2021-09-21 05:10:00||89.27||88.87||89.27||88.87|0
1632201300000|2021-09-21 05:15:00||88.92||88.92||89.42||88.92|0
1632201600000|2021-09-21 05:20:00||88.97||88.77||89.52||88.77|0
1632201900000|2021-09-21 05:25:00||88.82||89.47||89.47||88.82|0
1632202200000|2021-09-21 05:30:00||89.42||89.82||89.82||88.87|0
1632202500000|2021-09-21 05:35:00|89.99|89.62|90.84|89.97|90.84|90.02|89.99|89.62|21
1632202800000|2021-09-21 05:40:00||89.67||89.67||89.67||89.67|0
1632203100000|2021-09-21 05:45:00|90.79||90.79||90.79||90.79||0
1632203400000|2021-09-21 05:50:00||89.62||89.62||89.62||89.62|0
1632203700000|2021-09-21 05:55:00|90.74|89.72|90.59|89.72|90.74|89.72|90.54|89.62|0
1632204000000|2021-09-21 06:00:00|90.57|90.34|90.47|90.34|90.67|90.54|90.27|90.19|689
1632204300000|2021-09-21 06:05:00|90.42|90.29|90.62|90.49|90.62|90.49|90.42|90.29|11
1632204600000|2021-09-21 06:10:00|90.67|90.54|90.97|90.84|90.97|90.89|90.67|90.54|441
1632204900000|2021-09-21 06:15:00|91.02|90.89|91.07|90.94|91.07|90.94|90.87|90.79|162
1632205200000|2021-09-21 06:20:00|91.02|90.99|90.87|90.79|91.07|90.99|90.87|90.79|216
1632205500000|2021-09-21 06:25:00|90.92|90.84|90.92|90.84|90.97|90.89|90.92|90.84|113
1632205800000|2021-09-21 06:30:00|91.02|90.89|90.97|90.89|91.02|90.94|90.92|90.84|476
1632206100000|2021-09-21 06:35:00|91.02|90.94|91.02|90.94|91.07|90.99|90.97|90.89|665
1632206400000|2021-09-21 06:40:00|90.97|90.89|91.02|90.94|91.12|91.04|90.97|90.89|1863
1632206700000|2021-09-21 06:45:00|91.12|91.04|91.27|91.14|91.32|91.19|91.02|90.94|689
1632207000000|2021-09-21 06:50:00|91.17|91.04|91.17|90.99|91.47|91.34|91.12|90.99|1278
1632207300000|2021-09-21 06:55:00|91.12|91.04|90.62|90.54|91.12|91.04|90.62|90.54|753
1632207600000|2021-09-21 07:00:00|90.67|90.59|90.57|90.49|91.12|91.04|90.47|90.39|5712
1632207900000|2021-09-21 07:05:00|90.52|90.44|90.57|90.49|90.67|90.59|90.37|90.29|2926
1632208200000|2021-09-21 07:10:00|90.62|90.54|90.77|90.69|90.82|90.74|90.57|90.54|1189
1632208500000|2021-09-21 07:15:00|90.72|90.64|90.87|90.79|90.92|90.84|90.57|90.49|3185
1632208800000|2021-09-21 07:20:00|90.92|90.84|90.82|90.74|91.02|90.94|90.77|90.69|3364
1632209100000|2021-09-21 07:25:00|90.77|90.69|90.72|90.64|90.77|90.69|90.52|90.44|681
1632209400000|2021-09-21 07:30:00|90.77|90.69|90.77|90.69|90.87|90.79|90.62|90.54|2003
1632209700000|2021-09-21 07:35:00|90.72|90.64|90.47|90.39|90.77|90.69|90.42|90.34|968
1632210000000|2021-09-21 07:40:00|90.52|90.44|90.72|90.64|90.82|90.74|90.52|90.44|1198
1632210300000|2021-09-21 07:45:00|90.77|90.69|90.82|90.74|90.87|90.79|90.72|90.64|1813
1632210600000|2021-09-21 07:50:00|90.87|90.79|90.87|90.79|90.92|90.84|90.87|90.79|872
1632210900000|2021-09-21 07:55:00|90.92|90.84|90.97|90.89|90.97|90.89|90.82|90.74|854
1632211200000|2021-09-21 08:00:00|91.02|90.94|90.92|90.79|91.02|90.94|90.82|90.74|1639
1632211500000|2021-09-21 08:05:00|90.87|90.84|90.97|90.89|91.02|90.94|90.87|90.79|1308
1632211800000|2021-09-21 08:10:00|91.02|90.94|91.22|91.14|91.27|91.19|91.02|90.94|2128
1632212100000|2021-09-21 08:15:00|91.27|91.19|91.27|91.19|91.37|91.29|91.22|91.14|1969
1632212400000|2021-09-21 08:20:00|91.22|91.14|90.92|90.84|91.22|91.14|90.87|90.79|1648
1632212700000|2021-09-21 08:25:00|90.87|90.79|90.97|90.89|91.02|90.94|90.87|90.79|298
1632213000000|2021-09-21 08:30:00|90.92|90.84|91.12|91.04|91.17|91.09|90.87|90.79|2180
1632213300000|2021-09-21 08:35:00|91.17|91.09|91.22|91.09|91.22|91.14|91.02|90.94|1170
1632213600000|2021-09-21 08:40:00|91.17|91.14|91.07|90.99|91.22|91.14|91.07|90.99|212
1632213900000|2021-09-21 08:45:00|91.12|91.04|91.12|91.04|91.17|91.09|91.07|90.99|989
1632214200000|2021-09-21 08:50:00|91.07|90.99|90.92|90.84|91.17|91.09|90.92|90.84|3166
1632214500000|2021-09-21 08:55:00|90.87|90.79|90.67|90.59|90.92|90.84|90.67|90.59|939
1632214800000|2021-09-21 09:00:00|90.72|90.64|90.62|90.54|90.77|90.69|90.57|90.49|699
1632215100000|2021-09-21 09:05:00|90.57|90.49|90.52|90.44|90.62|90.54|90.52|90.44|599
1632215400000|2021-09-21 09:10:00|90.57|90.49|90.57|90.49|90.62|90.54|90.47|90.39|1013
1632215700000|2021-09-21 09:15:00|90.52|90.44|90.42|90.34|90.52|90.44|90.37|90.29|816
1632216000000|2021-09-21 09:20:00|90.37|90.29|90.37|90.29|90.42|90.34|90.32|90.24|1147
1632216300000|2021-09-21 09:25:00|90.42|90.34|90.47|90.39|90.57|90.44|90.37|90.29|777
1632216600000|2021-09-21 09:30:00|90.52|90.44|90.57|90.49|90.62|90.54|90.52|90.44|428
1632216900000|2021-09-21 09:35:00|90.52|90.44|90.52|90.39|90.62|90.54|90.47|90.39|468
1632217200000|2021-09-21 09:40:00|90.47|90.44|90.52|90.44|90.57|90.49|90.47|90.39|166
1632217500000|2021-09-21 09:45:00|90.57|90.49|90.57|90.49|90.57|90.49|90.42|90.34|441
1632217800000|2021-09-21 09:50:00|90.62|90.44|90.82|90.74|90.82|90.74|90.62|90.44|779
1632218100000|2021-09-21 09:55:00|90.77|90.69|90.87|90.79|90.92|90.84|90.77|90.69|932
1632218400000|2021-09-21 10:00:00|90.92|90.84|90.87|90.79|90.92|90.84|90.82|90.74|103
1632218700000|2021-09-21 10:05:00|90.82|90.74|90.97|90.89|90.97|90.89|90.82|90.74|266
1632219000000|2021-09-21 10:10:00|90.92|90.84|90.57|90.49|90.97|90.89|90.57|90.49|460
1632219300000|2021-09-21 10:15:00|90.62|90.44|90.77|90.69|90.77|90.69|90.57|90.44|1678
1632219600000|2021-09-21 10:20:00|90.82|90.74|90.87|90.79|90.87|90.79|90.77|90.69|883
1632219900000|2021-09-21 10:25:00|90.82|90.74|90.77|90.69|90.82|90.79|90.77|90.69|1469
1632220200000|2021-09-21 10:30:00|90.72|90.64|90.62|90.54|90.77|90.69|90.62|90.54|499
1632220500000|2021-09-21 10:35:00|90.67|90.59|90.72|90.64|90.82|90.74|90.67|90.59|1386
1632220800000|2021-09-21 10:40:00|90.77|90.69|90.62|90.54|90.77|90.69|90.62|90.54|734
1632221100000|2021-09-21 10:45:00|90.57|90.49|90.62|90.54|90.67|90.59|90.57|90.49|415
1632221400000|2021-09-21 10:50:00|90.57|90.49|90.62|90.54|90.67|90.59|90.57|90.49|117
1632221700000|2021-09-21 10:55:00|90.67|90.59|90.62|90.54|90.67|90.59|90.62|90.49|154
1632222000000|2021-09-21 11:00:00|90.67|90.59|90.82|90.74|90.82|90.74|90.67|90.59|897
1632222300000|2021-09-21 11:05:00|90.87|90.79|90.82|90.69|90.87|90.79|90.72|90.64|1464
1632222600000|2021-09-21 11:10:00|90.77|90.74|90.77|90.69|90.82|90.74|90.77|90.69|121
1632222900000|2021-09-21 11:15:00|90.82|90.74|90.87|90.79|90.87|90.79|90.77|90.69|2980
1632223200000|2021-09-21 11:20:00|90.92|90.84|90.92|90.84|90.92|90.84|90.87|90.79|244
1632223500000|2021-09-21 11:25:00|90.97|90.89|91.02|90.94|91.12|91.04|90.97|90.89|1520
1632223800000|2021-09-21 11:30:00|90.97|90.89|91.02|90.94|91.02|90.94|90.97|90.89|214
1632224100000|2021-09-21 11:35:00|91.07|90.99|90.92|90.84|91.07|90.99|90.92|90.84|574
1632224400000|2021-09-21 11:40:00|90.87|90.79|90.97|90.89|90.97|90.89|90.87|90.79|1404
1632224700000|2021-09-21 11:45:00|90.92|90.84|90.97|90.89|91.07|90.99|90.92|90.84|143
1632225000000|2021-09-21 11:50:00|91.02|90.94|90.92|90.84|91.02|90.94|90.87|90.79|454
1632225300000|2021-09-21 11:55:00|90.97|90.89|90.97|90.89|90.97|90.89|90.92|90.84|1665
1632225600000|2021-09-21 12:00:00|90.92|90.84|90.92|90.84|90.97|90.89|90.92|90.79|528
1632225900000|2021-09-21 12:05:00|90.87|90.79|90.97|90.89|91.02|90.94|90.87|90.79|337
1632226200000|2021-09-21 12:10:00|90.92|90.84|90.57|90.49|91.02|90.94|90.52|90.44|2565
1632226500000|2021-09-21 12:15:00|90.62|90.54|90.72|90.64|90.92|90.84|90.52|90.44|3909
1632226800000|2021-09-21 12:20:00|90.77|90.69|90.67|90.59|90.82|90.74|90.62|90.54|3242
1632227100000|2021-09-21 12:25:00|90.72|90.64|90.72|90.64|90.77|90.69|90.62|90.54|425
1632227400000|2021-09-21 12:30:00|90.77|90.69|90.67|90.59|90.82|90.74|90.62|90.54|590
1632227700000|2021-09-21 12:35:00|90.72|90.64|90.72|90.64|90.72|90.64|90.62|90.54|155
1632228000000|2021-09-21 12:40:00|90.67|90.59|90.67|90.59|90.72|90.64|90.57|90.49|488
1632228300000|2021-09-21 12:45:00|90.72|90.64|90.72|90.64|90.72|90.64|90.67|90.59|3735
1632228600000|2021-09-21 12:50:00|90.77|90.69|90.47|90.39|90.77|90.69|90.47|90.39|3718
1632228900000|2021-09-21 12:55:00|90.52|90.34|90.47|90.39|90.57|90.49|90.42|90.34|743
1632229200000|2021-09-21 13:00:00|90.52|90.44|90.42|90.34|90.57|90.49|90.37|90.29|374
1632229500000|2021-09-21 13:05:00|90.47|90.39|90.32|90.24|90.47|90.39|90.27|90.19|1393
1632229800000|2021-09-21 13:10:00|90.27|90.19|90.42|90.34|90.47|90.39|90.27|90.19|547
1632230100000|2021-09-21 13:15:00|90.47|90.39|90.37|90.29|90.47|90.39|90.37|90.24|314
1632230400000|2021-09-21 13:20:00|90.32|90.24|90.32|90.24|90.37|90.29|90.27|90.19|2417
1632230700000|2021-09-21 13:25:00|90.37|90.29|90.47|90.39|90.47|90.39|90.32|90.24|452
1632231000000|2021-09-21 13:30:00|90.42|90.34|90.57|90.49|90.62|90.54|90.37|90.29|2303
1632231300000|2021-09-21 13:35:00|90.62|90.54|90.77|90.69|90.87|90.79|90.57|90.49|1082
1632231600000|2021-09-21 13:40:00|90.72|90.64|90.52|90.44|90.72|90.64|90.37|90.29|1766
1632231900000|2021-09-21 13:45:00|90.57|90.49|90.82|90.74|90.87|90.79|90.57|90.44|1596
1632232200000|2021-09-21 13:50:00|90.87|90.79|90.67|90.59|90.87|90.79|90.62|90.54|1008
1632232500000|2021-09-21 13:55:00|90.62|90.54|90.67|90.59|90.77|90.69|90.52|90.44|362
1632232800000|2021-09-21 14:00:00|90.72|90.64|90.57|90.49|90.72|90.64|90.52|90.44|602
1632233100000|2021-09-21 14:05:00|90.62|90.54|90.32|90.24|90.62|90.54|90.32|90.24|1280
1632233400000|2021-09-21 14:10:00|90.27|90.19|90.67|90.59|90.72|90.64|90.27|90.19|7639
1632233700000|2021-09-21 14:15:00|90.72|90.64|90.52|90.44|90.72|90.64|90.42|90.29|885
1632234000000|2021-09-21 14:20:00|90.47|90.39|90.27|90.19|90.47|90.39|90.27|90.19|1106
1632234300000|2021-09-21 14:25:00|90.32|90.24|90.27|90.19|90.32|90.24|90.12|90.04|2209
1632234600000|2021-09-21 14:30:00|90.22|90.14|90.17|90.09|90.37|90.24|90.12|90.04|1517
1632234900000|2021-09-21 14:35:00|90.12|90.04|90.22|90.14|90.27|90.14|90.12|89.99|610
1632235200000|2021-09-21 14:40:00|90.27|90.19|90.07|89.99|90.27|90.19|90.07|89.99|1246
1632235500000|2021-09-21 14:45:00|90.12|90.04|89.77|89.69|90.12|90.04|89.77|89.69|2327
1632235800000|2021-09-21 14:50:00|89.72|89.64|89.67|89.59|89.77|89.69|89.62|89.54|2030
1632236100000|2021-09-21 14:55:00|89.62|89.54|89.57|89.49|89.72|89.64|89.52|89.44|1420
1632236400000|2021-09-21 15:00:00|89.52|89.44|89.67|89.59|89.72|89.59|89.42|89.34|1945
1632236700000|2021-09-21 15:05:00|89.72|89.64|89.82|89.74|89.82|89.74|89.67|89.59|3257
1632237000000|2021-09-21 15:10:00|89.77|89.69|89.72|89.64|89.77|89.69|89.67|89.59|1177
1632237300000|2021-09-21 15:15:00|89.67|89.59|89.57|89.49|89.72|89.64|89.57|89.49|609
1632237600000|2021-09-21 15:20:00|89.62|89.54|89.62|89.54|89.62|89.54|89.57|89.49|3229
1632237900000|2021-09-21 15:25:00|89.67|89.59|89.82|89.74|89.82|89.74|89.62|89.54|3270
1632238200000|2021-09-21 15:30:00|89.77|89.69|89.87|89.79|90.02|89.94|89.77|89.69|8278
1632238500000|2021-09-21 15:35:00|89.82|89.74|89.87|89.79|89.92|89.84|89.82|89.74|2940
1632238800000|2021-09-21 15:40:00|89.92|89.84|89.92|89.84|89.97|89.89|89.87|89.79|1505
1632239100000|2021-09-21 15:45:00|89.97|89.89|89.97|89.89|90.02|89.89|89.92|89.84|555
1632239400000|2021-09-21 15:50:00|89.92|89.84|90.02|89.94|90.02|89.94|89.92|89.84|5151
1632239700000|2021-09-21 15:55:00|90.07|89.99|90.07|89.99|90.07|89.99|90.02|89.94|12986
1632240000000|2021-09-21 16:00:00|90.12|89.94|90.22|90.14|90.27|90.19|90.12|89.94|1752
1632240300000|2021-09-21 16:05:00|90.27|90.19|90.32|90.24|90.32|90.24|90.22|90.14|1771
1632240600000|2021-09-21 16:10:00|90.27|90.19|90.37|90.29|90.42|90.34|90.27|90.19|577
1632240900000|2021-09-21 16:15:00|90.32|90.24|90.32|90.24|90.32|90.24|90.27|90.19|289
1632241200000|2021-09-21 16:20:00|90.37|90.29|90.37|90.29|90.37|90.29|90.32|90.24|200
1632241500000|2021-09-21 16:25:00|90.32|90.24|90.32|90.24|90.32|90.24|90.32|90.24|204
1632241800000|2021-09-21 16:30:00|90.27|90.19|90.37|90.24|90.37|90.24|90.27|90.19|64
1632242100000|2021-09-21 16:35:00|90.32|90.19|90.32|90.24|90.37|90.29|90.27|90.19|287
1632242700000|2021-09-21 16:45:00|90.37|90.29|90.32|90.24|90.37|90.29|90.32|90.24|220
1632243000000|2021-09-21 16:50:00|90.27|90.19|90.17|90.04|90.32|90.19|90.12|90.04|236
1632243300000|2021-09-21 16:55:00|90.27|90.09|90.27|90.19|90.32|90.24|90.22|90.09|594
1632243600000|2021-09-21 17:00:00|90.32|90.24|90.27|90.19|90.32|90.24|90.22|90.14|316
1632243900000|2021-09-21 17:05:00|90.22|90.14|90.32|90.19|90.32|90.24|90.22|90.14|69
1632244200000|2021-09-21 17:10:00|90.27|90.24|90.27|90.19|90.32|90.24|90.27|90.19|147
1632244500000|2021-09-21 17:15:00|90.22|90.14|90.27|90.19|90.27|90.19|90.22|90.14|469
1632244800000|2021-09-21 17:20:00|90.22|90.14|90.17|90.09|90.27|90.19|90.17|90.09|48
1632245100000|2021-09-21 17:25:00|90.12|90.04|90.12|89.99|90.17|90.09|90.07|89.99|8
1632245400000|2021-09-21 17:30:00|90.07|90.04|90.17|90.09|90.17|90.09|90.07|89.99|98
1632245700000|2021-09-21 17:35:00|90.22|90.14|90.27|90.14|90.27|90.14|90.22|90.14|71
1632246000000|2021-09-21 17:40:00|90.22|90.09|90.17|90.09|90.22|90.09|90.17|90.04|19
1632246300000|2021-09-21 17:45:00|90.12|90.04|90.17|90.09|90.22|90.09|90.12|90.04|10
1632246600000|2021-09-21 17:50:00|90.22|90.14|90.07|89.99|90.22|90.14|90.07|89.99|28
1632246900000|2021-09-21 17:55:00|90.12|90.04|90.12|90.04|90.12|90.04|90.07|89.99|26
1632248100000|2021-09-21 18:15:00|90.07|89.99|90.07|89.99|90.12|90.04|90.07|89.99|2
1632248400000|2021-09-21 18:20:00|90.02|89.94|90.02|89.94|90.07|89.99|90.02|89.89|5
1632248700000|2021-09-21 18:25:00|89.97|89.89|89.97|89.89|90.02|89.94|89.97|89.84|1
1632249000000|2021-09-21 18:30:00|90.02|89.94|90.02|89.89|90.02|89.94|89.97|89.89|1
1632249300000|2021-09-21 18:35:00|89.97|89.94|90.02|89.89|90.02|89.94|89.97|89.89|3
1632249600000|2021-09-21 18:40:00|90.07|89.94|90.07|89.99|90.12|89.99|90.07|89.89|7
1632249900000|2021-09-21 18:45:00|90.02|89.94|90.07|89.94|90.07|89.94|90.02|89.94|612
1632250200000|2021-09-21 18:50:00|90.12|89.99|90.12|90.04|90.22|90.14|90.12|89.99|97
1632250500000|2021-09-21 18:55:00|90.17||90.12||90.17||90.12||4
1632250800000|2021-09-21 19:00:00|90.17|90.09|90.17|90.09|90.22|90.14|90.17|90.04|40
1632251100000|2021-09-21 19:05:00|90.22|90.04|90.17|90.04|90.22|90.04|90.17|90.04|53
1632251400000|2021-09-21 19:10:00|90.22|90.09|90.27|90.14|90.32|90.19|90.17|90.04|90
1632251700000|2021-09-21 19:15:00|90.32|90.19|90.27|90.19|90.37|90.24|90.27|90.14|455
1632252000000|2021-09-21 19:20:00|90.22|90.14|90.27|90.14|90.27|90.19|90.22|90.09|199
1632252300000|2021-09-21 19:25:00||90.19||90.19||90.19||90.14|0
1632252600000|2021-09-21 19:30:00|90.22|90.14|90.27|90.19|90.27|90.19|90.22|90.14|0
1632252900000|2021-09-21 19:35:00|90.32|90.14|90.27|90.14|90.32|90.19|90.22|90.14|2
1632253200000|2021-09-21 19:40:00|90.22|90.19|90.27|90.14|90.27|90.19|90.22|90.14|0
1632253500000|2021-09-21 19:45:00|90.22|90.09|90.17|90.09|90.27|90.09|90.17|90.09|3
1632253800000|2021-09-21 19:50:00|90.22|90.04|90.22|90.09|90.27|90.14|90.17|90.04|99
1632254100000|2021-09-21 19:55:00|90.17|90.04|90.07|89.94|90.17|90.09|90.02|89.94|237
1632289800000|2021-09-22 05:50:00|91.04|90.52|90.99|90.47|91.04|90.52|90.99|90.47|5
1632290100000|2021-09-22 05:55:00||90.52||90.52||90.52||90.47|0
1632290400000|2021-09-22 06:00:00|90.84|90.57|90.82|90.64|90.99|90.89|90.72|90.57|75
1632290700000|2021-09-22 06:05:00|90.77|90.59|90.82|90.74|90.92|90.74|90.67|90.59|164
1632291000000|2021-09-22 06:10:00|90.87|90.69|91.02|90.94|91.02|90.94|90.82|90.69|346
1632291300000|2021-09-22 06:15:00|91.12|90.99|91.12|91.04|91.22|91.09|91.07|90.99|622
1632291600000|2021-09-22 06:20:00|91.17|91.09|91.32|91.19|91.32|91.24|91.17|91.09|1068
1632291900000|2021-09-22 06:25:00|91.27|91.14|91.12|90.99|91.27|91.19|91.07|90.99|97
1632292200000|2021-09-22 06:30:00|91.17|91.09|91.27|91.19|91.27|91.19|91.07|90.99|136
1632292500000|2021-09-22 06:35:00|91.32|91.29|91.37|91.29|91.42|91.34|91.27|91.24|585
1632292800000|2021-09-22 06:40:00|91.32|91.24|91.37|91.29|91.37|91.29|91.27|91.19|481
1632293100000|2021-09-22 06:45:00|91.42|91.34|91.62|91.54|91.62|91.54|91.42|91.34|881
1632293400000|2021-09-22 06:50:00|91.67|91.59|91.42|91.34|91.67|91.59|91.37|91.29|666
1632293700000|2021-09-22 06:55:00|91.32|91.24|91.27|91.09|91.37|91.29|91.22|91.09|692
1632294000000|2021-09-22 07:00:00|91.22|90.99|91.12|90.99|91.27|91.19|90.97|90.89|4071
1632294300000|2021-09-22 07:05:00|91.07|91.04|91.37|91.29|91.37|91.29|91.07|91.04|2645
1632294600000|2021-09-22 07:10:00|91.42|91.34|91.27|91.19|91.57|91.49|91.27|91.19|1344
1632294900000|2021-09-22 07:15:00|91.22|91.14|91.27|91.19|91.37|91.29|91.22|91.14|880
1632295200000|2021-09-22 07:20:00|91.32|91.24|91.32|91.24|91.37|91.29|91.27|91.19|765
1632295500000|2021-09-22 07:25:00|91.37|91.29|91.27|91.19|91.42|91.34|91.02|90.94|5145
1632295800000|2021-09-22 07:30:00|91.32|91.24|91.32|91.19|91.32|91.24|91.17|91.09|1895
1632296100000|2021-09-22 07:35:00|91.27|91.24|91.12|91.04|91.32|91.24|91.12|91.04|751
1632296400000|2021-09-22 07:40:00|91.17|91.09|90.97|90.89|91.17|91.09|90.97|90.89|357
1632296700000|2021-09-22 07:45:00|91.02|90.94|90.87|90.79|91.07|90.99|90.87|90.79|1159
1632297000000|2021-09-22 07:50:00|90.92|90.84|90.82|90.74|90.92|90.84|90.72|90.64|656
1632297300000|2021-09-22 07:55:00|90.87|90.69|90.82|90.74|90.92|90.79|90.77|90.69|324
1632297600000|2021-09-22 08:00:00|90.77|90.69|90.72|90.64|90.87|90.79|90.67|90.59|529
1632297900000|2021-09-22 08:05:00|90.77|90.69|91.02|90.94|91.07|90.94|90.72|90.69|790
1632298200000|2021-09-22 08:10:00|91.07|90.99|91.02|90.94|91.12|91.04|90.97|90.89|1035
1632298500000|2021-09-22 08:15:00|91.07|90.89|91.07|90.99|91.12|90.99|90.97|90.84|519
1632298800000|2021-09-22 08:20:00|91.12|91.04|91.07|90.99|91.12|91.04|91.02|90.94|1625
1632299100000|2021-09-22 08:25:00|91.02|90.94|91.02|90.94|91.17|91.09|91.02|90.89|450
1632299400000|2021-09-22 08:30:00|90.97|90.89|90.97|90.89|91.07|90.99|90.92|90.84|219
1632299700000|2021-09-22 08:35:00|90.92|90.84|91.07|90.99|91.07|90.99|90.92|90.84|853
1632300000000|2021-09-22 08:40:00|91.12|91.04|91.27|91.19|91.27|91.19|90.97|90.89|1207
1632300300000|2021-09-22 08:45:00|91.32|91.24|91.37|91.29|91.37|91.29|91.27|91.19|1323
1632300600000|2021-09-22 08:50:00|91.42|91.34|91.37|91.29|91.47|91.39|91.37|91.29|588
1632300900000|2021-09-22 08:55:00|91.42|91.34|91.42|91.34|91.47|91.39|91.37|91.24|859
1632301200000|2021-09-22 09:00:00|91.47|91.39|91.67|91.59|91.72|91.59|91.47|91.39|2617
1632301500000|2021-09-22 09:05:00|91.72|91.64|91.72|91.64|91.82|91.69|91.67|91.59|1260
1632301800000|2021-09-22 09:10:00|91.67|91.59|91.67|91.59|91.72|91.64|91.67|91.59|453
1632302100000|2021-09-22 09:15:00|91.72|91.64|91.67|91.59|91.72|91.64|91.67|91.54|381
1632302400000|2021-09-22 09:20:00|91.72|91.64|91.72|91.64|91.77|91.69|91.67|91.59|804
1632302700000|2021-09-22 09:25:00|91.67|91.59|91.57|91.49|91.67|91.64|91.57|91.49|609
1632303000000|2021-09-22 09:30:00|91.62|91.54|91.52|91.44|91.62|91.54|91.47|91.39|1056
1632303300000|2021-09-22 09:35:00|91.47|91.39|91.57|91.49|91.57|91.49|91.47|91.39|429
1632303600000|2021-09-22 09:40:00|91.62|91.54|91.62|91.54|91.67|91.59|91.57|91.49|781
1632303900000|2021-09-22 09:45:00|91.57|91.49|91.77|91.69|91.77|91.69|91.47|91.39|1343
1632304200000|2021-09-22 09:50:00|91.82|91.74|91.82|91.74|91.92|91.84|91.77|91.69|1107
1632304500000|2021-09-22 09:55:00|91.77|91.69|91.77|91.69|91.82|91.74|91.77|91.69|962
1632304800000|2021-09-22 10:00:00|91.82|91.74|91.87|91.79|91.92|91.84|91.77|91.69|328
1632305100000|2021-09-22 10:05:00|91.92|91.74|91.82|91.74|91.92|91.74|91.82|91.74|181
1632305400000|2021-09-22 10:10:00|91.87|91.79|91.87|91.79|91.87|91.79|91.82|91.74|767
1632305700000|2021-09-22 10:15:00|91.82|91.74|91.97|91.89|91.97|91.89|91.82|91.74|725
1632306000000|2021-09-22 10:20:00|92.02|91.94|91.97|91.89|92.02|91.94|91.97|91.89|2177
1632306300000|2021-09-22 10:25:00|92.02|91.94|91.87|91.79|92.02|91.94|91.87|91.79|723
1632306600000|2021-09-22 10:30:00|91.82|91.74|91.92|91.84|91.97|91.89|91.82|91.74|1570
1632306900000|2021-09-22 10:35:00|91.97|91.89|92.02|91.94|92.02|91.94|91.92|91.84|893
1632307200000|2021-09-22 10:40:00|92.07|91.99|92.07|91.99|92.12|92.04|92.07|91.99|1537
1632307500000|2021-09-22 10:45:00|92.02|91.94|91.92|91.84|92.07|91.99|91.87|91.79|1746
1632307800000|2021-09-22 10:50:00|91.97|91.89|92.02|91.94|92.07|91.99|91.97|91.89|2237
1632308100000|2021-09-22 10:55:00|91.97|91.89|91.97|91.89|92.02|91.94|91.97|91.89|826
1632308400000|2021-09-22 11:00:00|92.02|91.94|92.02|91.94|92.07|91.99|91.92|91.84|849
1632308700000|2021-09-22 11:05:00|92.07|91.99|92.07|91.99|92.07|91.99|92.02|91.94|248
1632309000000|2021-09-22 11:10:00|92.12|92.04|92.22|92.09|92.22|92.14|92.12|92.04|1277
1632309300000|2021-09-22 11:15:00|92.17|92.14|92.27|92.19|92.27|92.19|92.17|92.09|1063
1632309600000|2021-09-22 11:20:00|92.32|92.14|92.27|92.19|92.32|92.24|92.22|92.14|640
1632309900000|2021-09-22 11:25:00|92.32|92.24|92.32|92.24|92.32|92.24|92.22|92.14|584
1632310200000|2021-09-22 11:30:00|92.27|92.19|92.32|92.24|92.37|92.29|92.22|92.14|925
1632310500000|2021-09-22 11:35:00|92.27|92.19|92.27|92.19|92.32|92.24|92.22|92.14|1337
1632310800000|2021-09-22 11:40:00|92.32|92.24|92.22|92.14|92.32|92.24|92.22|92.14|824
1632311100000|2021-09-22 11:45:00|92.27|92.19|92.22|92.14|92.27|92.19|92.17|92.09|1320
1632311400000|2021-09-22 11:50:00|92.27|92.19|92.22|92.14|92.27|92.19|92.17|92.09|727
1632311700000|2021-09-22 11:55:00|92.17|92.09|92.22|92.14|92.27|92.19|92.17|92.09|699
1632312000000|2021-09-22 12:00:00|92.27|92.09|92.32|92.24|92.32|92.24|92.17|92.09|1488
1632312300000|2021-09-22 12:05:00|92.27|92.19|92.22|92.14|92.27|92.19|92.22|92.14|1192
1632312600000|2021-09-22 12:10:00|92.17|92.09|92.27|92.19|92.27|92.19|92.17|92.09|342
1632312900000|2021-09-22 12:15:00|92.22|92.14|92.27|92.19|92.27|92.19|92.22|92.14|324
1632313200000|2021-09-22 12:20:00|92.22|92.14|92.17|92.09|92.27|92.19|92.12|92.04|1571
1632313500000|2021-09-22 12:25:00|92.12|92.04|92.12|92.04|92.12|92.04|92.07|91.99|731
1632313800000|2021-09-22 12:30:00|92.17|92.09|92.22|92.14|92.22|92.14|92.12|92.04|247
1632314100000|2021-09-22 12:35:00|92.17|92.09|92.02|91.94|92.17|92.09|92.02|91.94|442
1632314400000|2021-09-22 12:40:00|92.07|91.99|92.17|92.09|92.22|92.14|92.07|91.94|792
1632314700000|2021-09-22 12:45:00|92.12|92.04|92.17|92.04|92.17|92.09|92.12|91.99|282
1632315000000|2021-09-22 12:50:00|92.12|92.09|92.07|91.94|92.17|92.09|92.02|91.94|1611
1632315300000|2021-09-22 12:55:00|92.12|91.99|92.02|91.94|92.12|91.99|92.02|91.94|1004
1632315600000|2021-09-22 13:00:00|92.07|91.99|92.12|92.04|92.17|92.09|92.02|91.94|1363
1632315900000|2021-09-22 13:05:00|92.07|91.99|92.07|91.99|92.12|92.04|92.07|91.99|896
1632316200000|2021-09-22 13:10:00|92.02|91.94|91.87|91.79|92.02|91.94|91.87|91.79|448
1632316500000|2021-09-22 13:15:00|91.92|91.84|91.87|91.79|91.97|91.89|91.87|91.79|1003
1632316800000|2021-09-22 13:20:00|91.92|91.84|91.97|91.84|91.97|91.89|91.92|91.84|152
1632317100000|2021-09-22 13:25:00|91.92|91.89|91.87|91.79|91.97|91.89|91.87|91.79|2109
1632317400000|2021-09-22 13:30:00|91.92|91.74|92.22|92.14|92.27|92.19|91.87|91.74|1630
1632317700000|2021-09-22 13:35:00|92.27|92.09|92.22|92.14|92.32|92.24|92.17|92.09|1794
1632318000000|2021-09-22 13:40:00|92.27|92.19|92.27|92.19|92.27|92.19|92.17|92.09|1817
1632318300000|2021-09-22 13:45:00|92.32|92.24|92.32|92.24|92.37|92.29|92.27|92.19|612
1632318600000|2021-09-22 13:50:00|92.37|92.29|92.42|92.34|92.52|92.44|92.32|92.24|2113
1632318900000|2021-09-22 13:55:00|92.47|92.39|92.42|92.34|92.52|92.44|92.42|92.34|910
1632319200000|2021-09-22 14:00:00|92.37|92.29|92.52|92.44|92.52|92.44|92.32|92.24|2234
1632319500000|2021-09-22 14:05:00|92.47|92.39|92.37|92.29|92.52|92.44|92.27|92.19|4839
1632319800000|2021-09-22 14:10:00|92.32|92.24|92.22|92.14|92.37|92.29|92.07|91.99|4480
1632320100000|2021-09-22 14:15:00|92.17|92.09|92.02|91.94|92.17|92.09|92.02|91.94|1025
1632320400000|2021-09-22 14:20:00|91.97|91.89|92.02|91.94|92.02|91.94|91.87|91.79|1289
1632320700000|2021-09-22 14:25:00|91.97|91.89|91.92|91.84|92.02|91.94|91.87|91.79|1108
1632321000000|2021-09-22 14:30:00|91.97|91.89|92.02|91.94|92.02|91.94|91.92|91.84|1354
1632321300000|2021-09-22 14:35:00|92.07|91.99|92.07|91.99|92.12|92.04|92.02|91.94|1689
1632321600000|2021-09-22 14:40:00|92.02|91.94|92.17|92.09|92.22|92.14|92.02|91.94|1118
1632321900000|2021-09-22 14:45:00|92.22|92.14|92.17|92.09|92.22|92.14|92.07|91.99|1615
1632322200000|2021-09-22 14:50:00|92.22|92.14|92.22|92.14|92.27|92.19|92.17|92.09|1959
1632322500000|2021-09-22 14:55:00|92.27|92.19|92.27|92.19|92.32|92.24|92.17|92.09|1105
1632322800000|2021-09-22 15:00:00|92.32|92.24|92.27|92.19|92.37|92.29|92.27|92.19|1322
1632323100000|2021-09-22 15:05:00|92.32|92.24|92.17|92.09|92.32|92.24|92.12|92.04|868
1632323400000|2021-09-22 15:10:00|92.22|92.04|92.27|92.19|92.27|92.19|92.17|92.04|1925
1632323700000|2021-09-22 15:15:00|92.32|92.24|92.37|92.29|92.37|92.29|92.27|92.19|2293
1632324000000|2021-09-22 15:20:00|92.32|92.24|92.32|92.24|92.37|92.29|92.32|92.24|1060
1632324300000|2021-09-22 15:25:00|92.37|92.29|92.42|92.34|92.42|92.34|92.37|92.29|4860
1632324600000|2021-09-22 15:30:00|92.47|92.39|92.52|92.44|92.67|92.59|92.47|92.39|6079
1632324900000|2021-09-22 15:35:00|92.57|92.49|92.62|92.54|92.72|92.59|92.57|92.49|3543
1632325200000|2021-09-22 15:40:00|92.67|92.59|92.67|92.59|92.67|92.59|92.67|92.59|1669
1632325500000|2021-09-22 15:45:00|92.72|92.64|92.57|92.49|92.72|92.64|92.57|92.49|5917
1632325800000|2021-09-22 15:50:00|92.62|92.54|92.57|92.49|92.77|92.69|92.52|92.44|1126
1632326100000|2021-09-22 15:55:00|92.52|92.44|92.67|92.59|92.67|92.59|92.52|92.44|716
1632326400000|2021-09-22 16:00:00|||||||||7111
1632326700000|2021-09-22 16:05:00|92.62|92.54|92.57|92.49|92.62|92.54|92.57|92.49|439
1632327000000|2021-09-22 16:10:00|92.62|92.54|92.62|92.54|92.62|92.54|92.62|92.54|332
1632327300000|2021-09-22 16:15:00|92.67|92.59|92.62|92.54|92.67|92.59|92.62|92.54|82
1632327600000|2021-09-22 16:20:00|92.67|92.59|92.67|92.59|92.67|92.59|92.67|92.54|104
1632327900000|2021-09-22 16:25:00|92.62|92.54|92.82|92.74|92.82|92.74|92.62|92.54|966
1632328200000|2021-09-22 16:30:00|92.77|92.69|92.77|92.69|92.77|92.69|92.77|92.69|459
1632328500000|2021-09-22 16:35:00|92.82|92.74|92.82|92.69|92.82|92.74|92.82|92.69|373
1632328800000|2021-09-22 16:40:00|92.72|92.64|92.72|92.59|92.72|92.64|92.72|92.59|311
1632329100000|2021-09-22 16:45:00|92.67||92.67||92.67||92.67||36
1632329400000|2021-09-22 16:50:00|92.72|92.64|92.62|92.54|92.72|92.64|92.62|92.54|663
1632329700000|2021-09-22 16:55:00|92.67|92.59|92.72|92.59|92.72|92.64|92.67|92.54|402
1632330000000|2021-09-22 17:00:00|92.67|92.64|92.67|92.59|92.72|92.64|92.67|92.59|47
1632330300000|2021-09-22 17:05:00|92.72||92.67||92.72||92.67||1
1632330600000|2021-09-22 17:10:00||92.54||92.59||92.59||92.54|9
1632330900000|2021-09-22 17:15:00|92.62|92.54|92.67|92.59|92.67|92.59|92.62|92.54|88
1632331200000|2021-09-22 17:20:00|||||||||10
1632331500000|2021-09-22 17:25:00||92.54||92.54||92.54||92.54|25
1632331800000|2021-09-22 17:30:00|92.72|92.59|92.77|92.64|92.77|92.64|92.72|92.59|69
1632332100000|2021-09-22 17:35:00|92.72|92.59|92.72|92.64|92.72|92.64|92.72|92.59|22
1632332700000|2021-09-22 17:45:00||92.59||92.59||92.64||92.59|17
1632333000000|2021-09-22 17:50:00|92.67|92.54|92.67|92.59|92.67|92.59|92.67|92.54|16
1632333300000|2021-09-22 17:55:00|92.72|92.54|92.72|92.44|92.72|92.64|92.67|92.44|450
1632333600000|2021-09-22 18:00:00|92.82|92.49|92.92|92.79|92.92|92.79|92.62|92.49|418
1632333900000|2021-09-22 18:05:00|92.87|92.74|92.82|92.69|92.87|92.79|92.72|92.64|297
1632334200000|2021-09-22 18:10:00|92.87|92.74|92.87|92.79|92.87|92.79|92.77|92.69|116
1632334500000|2021-09-22 18:15:00|92.92|92.84|92.97|92.89|93.07|92.99|92.92|92.84|1892
1632334800000|2021-09-22 18:20:00|92.92|92.84|92.92|92.84|92.92|92.89|92.92|92.84|11
1632335100000|2021-09-22 18:25:00|92.97|92.89|92.97|92.84|92.97|92.89|92.92|92.84|11
1632335400000|2021-09-22 18:30:00|92.92|92.89|92.92|92.84|92.97|92.89|92.92|92.84|22
1632335700000|2021-09-22 18:35:00|92.97|92.89|92.97|92.89|93.02|92.89|92.92|92.84|278
1632336000000|2021-09-22 18:40:00|92.92|92.84|92.97|92.84|92.97|92.89|92.92|92.84|68
1632336300000|2021-09-22 18:45:00|92.92|92.89|92.72|92.64|92.97|92.89|92.72|92.64|238
1632336600000|2021-09-22 18:50:00|92.67|92.59|92.82|92.69|92.82|92.74|92.62|92.54|38
1632336900000|2021-09-22 18:55:00|92.77|92.64|92.82|92.69|92.82|92.74|92.72|92.64|47
1632337200000|2021-09-22 19:00:00|92.77|92.64|92.82|92.69|92.82|92.74|92.77|92.64|11
1632337500000|2021-09-22 19:05:00|92.77|92.74|92.92|92.79|92.92|92.79|92.77|92.69|306
1632337800000|2021-09-22 19:10:00|92.87|92.84|92.97|92.84|92.97|92.89|92.87|92.79|23
1632338100000|2021-09-22 19:15:00|93.02|92.89|93.12|92.99|93.12|92.99|93.02|92.84|190
1632338400000|2021-09-22 19:20:00|93.07|93.04|93.17|93.09|93.22|93.09|93.07|92.99|375
1632338700000|2021-09-22 19:25:00|93.22|93.14|93.12|93.04|93.22|93.14|93.12|93.04|782
1632339000000|2021-09-22 19:30:00|93.07|92.99|93.02|92.94|93.07|92.99|92.97|92.89|117
1632339300000|2021-09-22 19:35:00|93.07|92.99|93.17|93.09|93.17|93.09|93.07|92.94|50
1632339600000|2021-09-22 19:40:00|93.12|92.99|92.97|92.89|93.12|92.99|92.97|92.89|333
1632339900000|2021-09-22 19:45:00|93.02|92.79|92.87|92.74|93.02|92.79|92.82|92.74|37
1632340200000|2021-09-22 19:50:00|92.82|92.69|92.77|92.69|92.87|92.74|92.77|92.64|388
1632340500000|2021-09-22 19:55:00|92.67|92.64|92.47|92.34|92.72|92.64|92.37|92.29|758
1632376500000|2021-09-23 05:55:00|93.54|93.17|93.54|93.22|93.54|93.22|93.54|93.17|0
1632376800000|2021-09-23 06:00:00|93.64|93.32|93.77|93.69|93.89|93.77|93.62|93.32|680
1632377100000|2021-09-23 06:05:00|93.82|93.64|93.72|93.64|93.92|93.84|93.72|93.64|337
1632377400000|2021-09-23 06:10:00|93.77|93.69|93.82|93.64|93.87|93.74|93.72|93.64|418
1632377700000|2021-09-23 06:15:00|93.87|93.69|93.87|93.79|93.87|93.79|93.82|93.64|18
1632378000000|2021-09-23 06:20:00|93.82|93.69|93.72|93.64|93.82|93.69|93.72|93.64|17
1632378300000|2021-09-23 06:25:00|93.77|93.59|93.77|93.64|93.77|93.64|93.77|93.59|10
1632378600000|2021-09-23 06:30:00|93.72|93.69|93.77|93.64|93.82|93.69|93.72|93.64|26
1632378900000|2021-09-23 06:35:00|93.72|93.59|93.57|93.49|93.72|93.59|93.57|93.44|353
1632379200000|2021-09-23 06:40:00|93.62|93.54|93.62|93.54|93.67|93.54|93.47|93.39|689
1632379500000|2021-09-23 06:45:00|93.52|93.49|93.52|93.44|93.82|93.74|93.52|93.44|781
1632379800000|2021-09-23 06:50:00|93.67|93.59|93.67|93.54|93.72|93.64|93.57|93.49|449
1632380100000|2021-09-23 06:55:00|93.62|93.49|93.52|93.39|93.67|93.59|93.52|93.39|1138
1632380400000|2021-09-23 07:00:00|93.47|93.44|93.72|93.64|93.77|93.69|93.47|93.39|5243
1632380700000|2021-09-23 07:05:00|93.77|93.69|93.52|93.44|93.77|93.69|93.47|93.39|2416
1632381000000|2021-09-23 07:10:00|93.57|93.49|93.52|93.44|93.62|93.54|93.47|93.39|1475
1632381300000|2021-09-23 07:15:00|93.47|93.39|93.42|93.29|93.52|93.44|93.37|93.29|1068
1632381600000|2021-09-23 07:20:00|93.37|93.34|93.57|93.49|93.57|93.49|93.37|93.29|2126
1632381900000|2021-09-23 07:25:00|93.62|93.54|93.62|93.54|93.67|93.59|93.57|93.44|1782
1632382200000|2021-09-23 07:30:00|93.52|93.44|93.47|93.39|93.67|93.59|93.47|93.34|1586
1632382500000|2021-09-23 07:35:00|93.52|93.34|93.32|93.24|93.52|93.44|93.32|93.24|826
1632382800000|2021-09-23 07:40:00|93.37|93.29|93.47|93.39|93.52|93.44|93.32|93.24|1709
1632383100000|2021-09-23 07:45:00|93.52|93.44|93.57|93.49|93.57|93.49|93.42|93.34|537
1632383400000|2021-09-23 07:50:00|93.52|93.44|93.52|93.44|93.67|93.59|93.52|93.39|973
1632383700000|2021-09-23 07:55:00|93.57|93.49|93.62|93.54|93.62|93.54|93.57|93.49|324
1632384000000|2021-09-23 08:00:00|93.67|93.59|93.62|93.54|93.67|93.59|93.62|93.49|1347
1632384300000|2021-09-23 08:05:00|93.67|93.59|93.62|93.54|93.67|93.59|93.52|93.44|7269
1632384600000|2021-09-23 08:10:00|93.67|93.59|93.52|93.44|93.67|93.59|93.52|93.44|793
1632384900000|2021-09-23 08:15:00|93.57|93.49|93.42|93.34|93.57|93.49|93.42|93.34|253
1632385200000|2021-09-23 08:20:00|93.47|93.29|93.47|93.39|93.52|93.44|93.42|93.29|254
1632385500000|2021-09-23 08:25:00|93.52|93.44|93.62|93.49|93.62|93.49|93.52|93.44|887
1632385800000|2021-09-23 08:30:00|93.57|93.54|93.57|93.49|93.62|93.54|93.52|93.44|861
1632386100000|2021-09-23 08:35:00|93.62|93.54|93.72|93.64|93.72|93.64|93.57|93.49|1184
1632386400000|2021-09-23 08:40:00|93.77|93.69|93.67|93.59|93.77|93.69|93.67|93.59|1673
1632386700000|2021-09-23 08:45:00|93.62|93.54|93.52|93.44|93.62|93.54|93.52|93.44|563
1632387000000|2021-09-23 08:50:00|93.47|93.39|93.57|93.49|93.62|93.54|93.47|93.39|389
1632387300000|2021-09-23 08:55:00|93.52|93.44|93.42|93.34|93.62|93.49|93.37|93.29|704
1632387600000|2021-09-23 09:00:00|93.47|93.29|93.72|93.64|93.72|93.64|93.42|93.29|3299
1632387900000|2021-09-23 09:05:00|93.77|93.69|93.92|93.84|93.97|93.84|93.67|93.59|6930
1632388200000|2021-09-23 09:10:00|93.97|93.79|94.02|93.94|94.07|93.99|93.92|93.79|3594
1632388500000|2021-09-23 09:15:00|93.97|93.89|93.92|93.84|94.07|93.99|93.92|93.84|1234
1632388800000|2021-09-23 09:20:00|93.97|93.89|93.97|93.84|94.02|93.94|93.92|93.84|511
1632389100000|2021-09-23 09:25:00|93.92|93.89|93.87|93.79|94.02|93.94|93.87|93.79|276
1632389400000|2021-09-23 09:30:00|93.82|93.74|93.87|93.79|93.87|93.79|93.82|93.74|194
1632389700000|2021-09-23 09:35:00|93.92|93.84|93.92|93.84|93.97|93.89|93.87|93.79|5080
1632390000000|2021-09-23 09:40:00|93.97|93.89|93.87|93.79|94.02|93.94|93.82|93.74|159
1632390300000|2021-09-23 09:45:00|93.92|93.84|93.92|93.84|93.97|93.89|93.87|93.79|707
1632390600000|2021-09-23 09:50:00|93.97|93.89|93.87|93.79|93.97|93.89|93.87|93.79|180
1632390900000|2021-09-23 09:55:00|93.92|93.84|93.97|93.89|94.02|93.94|93.87|93.79|860
1632391200000|2021-09-23 10:00:00|94.02|93.94|94.17|94.09|94.17|94.09|94.02|93.94|2969
1632391500000|2021-09-23 10:05:00|94.22|94.14|94.27|94.19|94.27|94.19|94.22|94.09|1204
1632391800000|2021-09-23 10:10:00|94.32|94.24|93.62|93.54|94.32|94.24|93.62|93.49|7858
1632392100000|2021-09-23 10:15:00|93.57|93.49|93.72|93.64|93.77|93.69|93.37|93.29|5357
1632392400000|2021-09-23 10:20:00|93.67|93.59|93.87|93.79|93.87|93.79|93.62|93.54|4881
1632392700000|2021-09-23 10:25:00|93.92|93.84|93.87|93.79|94.07|93.99|93.82|93.74|7151
1632393000000|2021-09-23 10:30:00|93.82|93.74|93.92|93.84|93.97|93.89|93.77|93.69|748
1632393300000|2021-09-23 10:35:00|93.87|93.79|93.77|93.69|93.92|93.84|93.72|93.64|1187
1632393600000|2021-09-23 10:40:00|93.82|93.74|93.77|93.69|93.82|93.74|93.72|93.64|380
1632393900000|2021-09-23 10:45:00|93.82|93.59|93.47|93.39|93.82|93.69|93.47|93.34|2253
1632394200000|2021-09-23 10:50:00|93.42|93.34|93.52|93.44|93.57|93.49|93.42|93.34|609
1632394500000|2021-09-23 10:55:00|93.57|93.49|93.62|93.54|93.62|93.54|93.47|93.39|885
1632394800000|2021-09-23 11:00:00|93.57|93.49|93.47|93.39|93.62|93.54|93.47|93.39|443
1632395100000|2021-09-23 11:05:00|93.52|93.44|93.72|93.64|93.77|93.64|93.52|93.44|958
1632395400000|2021-09-23 11:10:00|93.67|93.59|93.72|93.64|93.72|93.64|93.67|93.54|1489
1632395700000|2021-09-23 11:15:00|93.67|93.59|93.92|93.84|93.97|93.89|93.67|93.59|506
1632396000000|2021-09-23 11:20:00|93.97|93.89|93.97|93.89|94.02|93.94|93.97|93.89|382
1632396300000|2021-09-23 11:25:00|93.92|93.84|93.92|93.84|93.97|93.89|93.87|93.79|136
1632396600000|2021-09-23 11:30:00|93.97|93.89|93.92|93.84|94.02|93.94|93.87|93.79|591
1632396900000|2021-09-23 11:35:00|93.97|93.89|93.92|93.84|94.02|93.94|93.87|93.79|966
1632397200000|2021-09-23 11:40:00|93.97|93.89|93.92|93.84|93.97|93.89|93.87|93.79|291
1632397500000|2021-09-23 11:45:00|93.87|93.79|93.77|93.69|93.87|93.79|93.77|93.69|520
1632397800000|2021-09-23 11:50:00|93.82|93.74|93.82|93.74|93.82|93.74|93.67|93.59|572
1632398100000|2021-09-23 11:55:00|93.87|93.79|93.77|93.69|93.87|93.79|93.72|93.64|1393
1632398400000|2021-09-23 12:00:00|93.82|93.74|93.57|93.49|93.82|93.74|93.57|93.49|774
1632398700000|2021-09-23 12:05:00|93.62|93.44|93.67|93.59|93.72|93.64|93.52|93.44|1125
1632399000000|2021-09-23 12:10:00|93.72|93.64|93.52|93.44|93.72|93.64|93.47|93.39|357
1632399300000|2021-09-23 12:15:00|93.57|93.49|93.62|93.54|93.62|93.54|93.52|93.44|249
1632399600000|2021-09-23 12:20:00|93.67|93.59|93.67|93.59|93.72|93.64|93.67|93.54|164
1632399900000|2021-09-23 12:25:00|93.72|93.64|93.52|93.44|93.72|93.64|93.52|93.44|1914
1632400200000|2021-09-23 12:30:00|93.57|93.49|93.52|93.39|93.57|93.49|93.47|93.39|1664
1632400500000|2021-09-23 12:35:00|93.47|93.44|93.57|93.49|93.62|93.54|93.47|93.39|265
1632400800000|2021-09-23 12:40:00|93.62|93.44|93.67|93.59|93.72|93.64|93.57|93.44|203
1632401100000|2021-09-23 12:45:00|93.72|93.64|93.67|93.59|93.77|93.64|93.62|93.54|1752
1632401400000|2021-09-23 12:50:00|93.72|93.64|93.77|93.69|93.77|93.69|93.67|93.54|457
1632401700000|2021-09-23 12:55:00|93.72|93.64|93.72|93.64|93.82|93.74|93.72|93.64|670
1632402000000|2021-09-23 13:00:00|93.67|93.59|93.72|93.64|93.72|93.64|93.62|93.54|670
1632402300000|2021-09-23 13:05:00|93.77|93.69|93.82|93.74|93.87|93.79|93.77|93.69|1811
1632402600000|2021-09-23 13:10:00|93.87|93.79|93.72|93.64|93.87|93.79|93.67|93.59|3074
1632402900000|2021-09-23 13:15:00|93.77|93.69|93.72|93.64|93.77|93.69|93.72|93.64|464
1632403200000|2021-09-23 13:20:00|93.77|93.69|93.72|93.64|93.77|93.69|93.72|93.64|176
1632403500000|2021-09-23 13:25:00|93.77|93.69|93.72|93.64|93.77|93.69|93.72|93.64|1088
1632403800000|2021-09-23 13:30:00|93.77|93.59|93.82|93.74|93.87|93.79|93.72|93.59|1216
1632404100000|2021-09-23 13:35:00|93.87|93.79|94.12|93.99|94.12|94.04|93.87|93.79|1605
1632404400000|2021-09-23 13:40:00|94.07|94.04|94.07|93.99|94.12|94.04|93.97|93.89|1074
1632404700000|2021-09-23 13:45:00|94.12|94.04|94.12|94.04|94.17|94.09|94.07|93.99|2430
1632405000000|2021-09-23 13:50:00|94.17|94.09|94.22|94.14|94.22|94.14|94.07|93.99|350
1632405300000|2021-09-23 13:55:00|94.27|94.19|94.17|94.04|94.32|94.24|94.12|94.04|1588
1632405600000|2021-09-23 14:00:00|94.12|94.09|94.22|94.14|94.27|94.19|94.12|94.04|386
1632405900000|2021-09-23 14:05:00|94.27|94.19|94.22|94.14|94.32|94.24|94.22|94.14|1882
1632406200000|2021-09-23 14:10:00|94.27|94.19|94.27|94.19|94.37|94.29|94.22|94.14|1238
1632406500000|2021-09-23 14:15:00|94.32|94.24|94.27|94.19|94.32|94.24|94.27|94.19|969
1632406800000|2021-09-23 14:20:00|94.32|94.24|94.37|94.29|94.42|94.34|94.27|94.19|1051
1632407100000|2021-09-23 14:25:00|94.42|94.34|94.47|94.39|94.47|94.39|94.37|94.29|1228
1632407400000|2021-09-23 14:30:00|94.42|94.34|94.42|94.34|94.42|94.34|94.32|94.24|1634
1632407700000|2021-09-23 14:35:00|94.47|94.39|94.47|94.39|94.52|94.44|94.47|94.39|1016
1632408000000|2021-09-23 14:40:00|94.52|94.44|94.57|94.49|94.62|94.54|94.47|94.39|1554
1632408300000|2021-09-23 14:45:00|94.62|94.54|94.62|94.54|94.67|94.59|94.57|94.49|884
1632408600000|2021-09-23 14:50:00|94.67|94.59|94.52|94.44|94.67|94.59|94.52|94.44|1674
1632408900000|2021-09-23 14:55:00|94.57|94.49|94.62|94.54|94.67|94.59|94.52|94.44|1937
1632409200000|2021-09-23 15:00:00|94.67|94.59|94.67|94.59|94.72|94.64|94.67|94.59|6912
1632409500000|2021-09-23 15:05:00|94.72|94.64|94.82|94.74|94.87|94.79|94.72|94.64|8446
1632409800000|2021-09-23 15:10:00|94.77|94.69|94.82|94.74|94.87|94.79|94.72|94.64|2048
1632410100000|2021-09-23 15:15:00|94.87|94.79|94.87|94.79|94.92|94.84|94.82|94.74|4363
1632410400000|2021-09-23 15:20:00|94.82|94.74|94.72|94.64|94.87|94.79|94.72|94.64|4425
1632410700000|2021-09-23 15:25:00|94.77|94.69|94.87|94.79|94.92|94.84|94.77|94.69|7463
1632411000000|2021-09-23 15:30:00|94.92|94.84|94.92|94.84|95.02|94.94|94.87|94.79|13526
1632411300000|2021-09-23 15:35:00|94.97|94.89|95.02|94.94|95.02|94.94|94.92|94.84|10066
1632411600000|2021-09-23 15:40:00|94.97|94.89|94.97|94.89|95.02|94.94|94.97|94.84|3810
1632411900000|2021-09-23 15:45:00|94.92|94.84|94.92|94.84|94.97|94.84|94.92|94.84|539
1632412200000|2021-09-23 15:50:00|94.97|94.89|95.02|94.94|95.02|94.94|94.97|94.89|413
1632412500000|2021-09-23 15:55:00|||||||||492
1632412800000|2021-09-23 16:00:00|95.07|94.99|95.07|94.99|95.07|94.99|95.02|94.94|545
1632413100000|2021-09-23 16:05:00|95.12|95.04|95.07|94.99|95.12|95.04|95.07|94.99|727
1632413400000|2021-09-23 16:10:00|95.12|94.94|95.02|94.94|95.12|94.94|95.02|94.94|110
1632413700000|2021-09-23 16:15:00|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|22
1632414000000|2021-09-23 16:20:00|94.92|94.84|94.87|94.79|94.97|94.89|94.87|94.79|476
1632414300000|2021-09-23 16:25:00|94.92|94.84|94.92|94.84|94.92|94.84|94.82|94.74|1876
1632414600000|2021-09-23 16:30:00|94.87|94.79|94.92|94.84|94.92|94.84|94.87|94.79|644
1632414900000|2021-09-23 16:35:00|94.97||94.92||94.97||94.92||137
1632415200000|2021-09-23 16:40:00|94.97||94.97||94.97||94.97||0
1632415500000|2021-09-23 16:45:00||94.89||94.89||94.89||94.89|422
1632415800000|2021-09-23 16:50:00|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|29
1632416100000|2021-09-23 16:55:00|94.87|94.79|94.92|94.84|94.92|94.84|94.87|94.79|408
1632416400000|2021-09-23 17:00:00|||||||||73
1632416700000|2021-09-23 17:05:00|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|121
1632417600000|2021-09-23 17:20:00|||||||||5
1632417900000|2021-09-23 17:25:00||94.84||94.89||94.89||94.84|4
1632418200000|2021-09-23 17:30:00|95.02|94.84|94.97|94.89|95.02|94.89|94.97|94.84|2
1632418500000|2021-09-23 17:35:00|||||||||1
1632418800000|2021-09-23 17:40:00|||||||||6
1632419100000|2021-09-23 17:45:00||94.84||94.89||94.89||94.84|24
1632419400000|2021-09-23 17:50:00|95.02|94.94|95.02|94.89|95.02|94.94|94.97|94.89|11
1632419700000|2021-09-23 17:55:00|94.97||94.97||95.02||94.97||14
1632420600000|2021-09-23 18:10:00|94.92|94.84|94.97|94.89|94.97|94.89|94.92|94.84|14
1632420900000|2021-09-23 18:15:00|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|57
1632421200000|2021-09-23 18:20:00|94.97|94.89|94.97|94.84|94.97|94.89|94.97|94.84|47
1632421500000|2021-09-23 18:25:00||94.89||94.89||94.89||94.84|0
1632422400000|2021-09-23 18:40:00|94.92|94.84|94.92|94.84|94.97|94.84|94.92|94.84|24
1632423000000|2021-09-23 18:50:00|||||||||3
1632423900000|2021-09-23 19:05:00|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.84|1107
1632424200000|2021-09-23 19:10:00|94.92|94.84|94.87|94.79|94.92|94.84|94.87|94.79|388
1632424500000|2021-09-23 19:15:00|||||||||14
1632424800000|2021-09-23 19:20:00|94.92|94.84|94.92|94.79|94.92|94.84|94.92|94.79|1
1632425100000|2021-09-23 19:25:00||94.84||94.79||94.84||94.79|0
1632425400000|2021-09-23 19:30:00|94.87|94.84|94.92|94.84|94.92|94.84|94.87|94.79|2
1632425700000|2021-09-23 19:35:00|94.87|94.79|94.92|94.84|94.92|94.84|94.87|94.79|1
1632426000000|2021-09-23 19:40:00||94.79||94.84||94.84||94.79|0
1632426300000|2021-09-23 19:45:00|94.87|94.79|94.92|94.79|94.92|94.84|94.87|94.79|1
1632426600000|2021-09-23 19:50:00|94.87||94.87||94.87||94.87||100
1632426900000|2021-09-23 19:55:00|94.92|94.84|95.07|94.94|95.12|95.04|94.92|94.84|1165
1632462000000|2021-09-24 05:40:00|94.94|94.77|95.04|94.87|95.04|94.87|94.94|94.57|0
1632462300000|2021-09-24 05:45:00|95.34|94.82|95.29|94.57|95.34|94.97|95.04|94.57|4
1632462600000|2021-09-24 05:50:00|95.34|94.62|95.34|95.02|95.34|95.02|95.19|94.62|0
1632462900000|2021-09-24 05:55:00|95.14|94.87|95.34|94.82|95.34|94.87|94.99|94.77|16
1632463200000|2021-09-24 06:00:00|94.94|94.77|95.02|94.89|95.02|94.94|94.89|94.77|52
1632463500000|2021-09-24 06:05:00|95.07|94.94|95.12|94.99|95.12|95.04|95.02|94.89|11
1632463800000|2021-09-24 06:10:00|95.07|94.94|94.87|94.79|95.12|94.99|94.87|94.74|231
1632464100000|2021-09-24 06:15:00|94.92|94.74|94.82|94.69|94.92|94.79|94.77|94.69|95
1632464400000|2021-09-24 06:20:00|94.77|94.64|94.77|94.64|94.87|94.74|94.77|94.64|151
1632464700000|2021-09-24 06:25:00|94.72|94.59|94.62|94.54|94.77|94.64|94.62|94.49|118
1632465000000|2021-09-24 06:30:00|94.57|94.49|94.57|94.44|94.62|94.54|94.52|94.44|191
1632465300000|2021-09-24 06:35:00|94.52|94.34|94.57|94.44|94.57|94.44|94.47|94.34|618
1632465600000|2021-09-24 06:40:00|94.62|94.54|94.62|94.49|94.62|94.54|94.62|94.49|25
1632465900000|2021-09-24 06:45:00||94.54||94.54||94.54||94.54|0
1632466200000|2021-09-24 06:50:00|94.57|94.49|94.57|94.44|94.57|94.49|94.52|94.44|62
1632466500000|2021-09-24 06:55:00|94.47|94.39|94.47|94.34|94.47|94.39|94.42|94.24|265
1632466800000|2021-09-24 07:00:00|94.52|94.39|94.17|94.04|94.57|94.44|94.07|93.99|2310
1632467100000|2021-09-24 07:05:00|94.12|94.09|94.32|94.24|94.32|94.24|94.02|93.94|2121
1632467400000|2021-09-24 07:10:00|94.27|94.19|94.27|94.19|94.32|94.24|94.12|94.04|2821
1632467700000|2021-09-24 07:15:00|94.22|94.14|94.37|94.29|94.42|94.29|94.22|94.14|2248
1632468000000|2021-09-24 07:20:00|94.32|94.24|94.02|93.94|94.37|94.29|94.02|93.94|2628
1632468300000|2021-09-24 07:25:00|94.07|93.99|94.27|94.19|94.32|94.24|94.02|93.94|1438
1632468600000|2021-09-24 07:30:00|94.22|94.14|94.37|94.29|94.42|94.34|94.17|94.09|707
1632468900000|2021-09-24 07:35:00|94.42|94.34|94.57|94.49|94.62|94.54|94.42|94.34|937
1632469200000|2021-09-24 07:40:00|94.52|94.44|94.52|94.39|94.57|94.49|94.42|94.34|1811
1632469500000|2021-09-24 07:45:00|94.47|94.44|94.52|94.44|94.57|94.49|94.37|94.29|2733
1632469800000|2021-09-24 07:50:00|94.57|94.49|94.57|94.49|94.62|94.54|94.52|94.44|318
1632470100000|2021-09-24 07:55:00|94.52|94.44|94.37|94.24|94.52|94.44|94.32|94.24|474
1632470400000|2021-09-24 08:00:00|94.32|94.29|94.37|94.29|94.42|94.34|94.22|94.14|1915
1632470700000|2021-09-24 08:05:00|94.42|94.34|94.37|94.29|94.52|94.44|94.32|94.24|1478
1632471000000|2021-09-24 08:10:00|94.32|94.24|94.22|94.14|94.42|94.34|94.22|94.14|940
1632471300000|2021-09-24 08:15:00|94.17|94.09|94.27|94.19|94.32|94.24|94.12|94.04|3766
1632471600000|2021-09-24 08:20:00|94.32|94.24|94.37|94.29|94.42|94.34|94.27|94.19|1170
1632471900000|2021-09-24 08:25:00|94.42|94.34|94.47|94.39|94.47|94.39|94.37|94.34|873
1632472200000|2021-09-24 08:30:00|94.52|94.44|94.72|94.64|94.77|94.69|94.52|94.44|1871
1632472500000|2021-09-24 08:35:00|94.77|94.59|94.77|94.69|94.77|94.69|94.67|94.59|232
1632472800000|2021-09-24 08:40:00|94.72|94.64|94.87|94.79|94.87|94.79|94.72|94.64|436
1632473100000|2021-09-24 08:45:00|94.92|94.84|95.07|94.99|95.07|94.99|94.92|94.84|561
1632473400000|2021-09-24 08:50:00|95.12|95.04|95.17|95.09|95.22|95.14|95.07|94.99|1100
1632473700000|2021-09-24 08:55:00|95.22|95.14|95.17|95.09|95.22|95.14|95.12|95.04|1633
1632474000000|2021-09-24 09:00:00|95.22|95.14|95.12|95.04|95.27|95.19|95.12|95.04|2599
1632474300000|2021-09-24 09:05:00|95.17|94.99|95.07|94.99|95.17|95.04|95.07|94.99|1079
1632474600000|2021-09-24 09:10:00|95.02|94.94|95.02|94.94|95.07|94.99|94.87|94.79|1687
1632474900000|2021-09-24 09:15:00|94.97|94.89|94.97|94.89|95.07|94.99|94.92|94.84|1891
1632475200000|2021-09-24 09:20:00|95.02|94.94|95.02|94.94|95.07|94.94|94.97|94.89|385
1632475500000|2021-09-24 09:25:00|95.07|94.99|94.97|94.89|95.07|94.99|94.97|94.89|365
1632475800000|2021-09-24 09:30:00|94.92|94.84|94.97|94.89|95.02|94.94|94.87|94.79|728
1632476100000|2021-09-24 09:35:00|95.02|94.94|95.02|94.94|95.07|94.99|94.92|94.84|153
1632476400000|2021-09-24 09:40:00|95.07|94.99|94.97|94.89|95.07|94.99|94.97|94.89|186
1632476700000|2021-09-24 09:45:00|94.92|94.84|94.87|94.79|94.97|94.89|94.82|94.74|663
1632477000000|2021-09-24 09:50:00|94.82|94.74|94.82|94.74|94.87|94.79|94.77|94.69|1283
1632477300000|2021-09-24 09:55:00|94.77|94.69|94.77|94.69|94.82|94.74|94.72|94.64|848
1632477600000|2021-09-24 10:00:00|94.82|94.74|94.87|94.79|94.87|94.79|94.72|94.64|3757
1632477900000|2021-09-24 10:05:00|94.92|94.84|95.07|94.99|95.07|94.99|94.87|94.79|2274
1632478200000|2021-09-24 10:10:00|95.12|95.04|95.02|94.94|95.12|95.04|95.02|94.94|768
1632478500000|2021-09-24 10:15:00|95.07|94.99|95.02|94.94|95.07|94.99|95.02|94.94|295
1632478800000|2021-09-24 10:20:00|95.07|94.99|95.22|95.14|95.27|95.19|95.02|94.94|2177
1632479100000|2021-09-24 10:25:00|95.27|95.19|95.17|95.09|95.27|95.19|95.07|94.99|861
1632479400000|2021-09-24 10:30:00|95.22|95.14|95.17|95.09|95.27|95.19|95.17|95.04|474
1632479700000|2021-09-24 10:35:00|95.22|95.14|95.12|95.04|95.22|95.14|95.12|95.04|637
1632480000000|2021-09-24 10:40:00|95.17|94.99|95.12|95.04|95.17|95.09|95.07|94.99|423
1632480300000|2021-09-24 10:45:00|95.17|95.09|95.17|95.09|95.17|95.09|95.12|95.04|681
1632480600000|2021-09-24 10:50:00|95.12|95.04|95.22|95.14|95.27|95.19|95.12|95.04|62
1632480900000|2021-09-24 10:55:00|95.27|95.19|95.12|95.04|95.27|95.19|95.07|94.99|587
1632481200000|2021-09-24 11:00:00|95.07|94.99|95.02|94.94|95.07|95.04|95.02|94.89|425
1632481500000|2021-09-24 11:05:00|95.07|94.89|95.12|95.04|95.12|95.04|95.02|94.89|243
1632481800000|2021-09-24 11:10:00|95.07|94.99|95.02|94.89|95.17|95.09|95.02|94.89|321
1632482100000|2021-09-24 11:15:00|94.97|94.94|95.02|94.94|95.07|94.94|94.97|94.89|659
1632482400000|2021-09-24 11:20:00|95.07|94.99|95.17|95.04|95.22|95.09|95.07|94.99|551
1632482700000|2021-09-24 11:25:00|95.22|95.09|95.32|95.24|95.32|95.24|95.17|95.04|418
1632483000000|2021-09-24 11:30:00|95.27|95.19|95.32|95.24|95.32|95.24|95.27|95.19|1063
1632483300000|2021-09-24 11:35:00|95.27|95.19|95.27|95.19|95.32|95.24|95.27|95.19|291
1632483600000|2021-09-24 11:40:00|95.22|95.14|95.22|95.14|95.27|95.19|95.12|95.04|795
1632483900000|2021-09-24 11:45:00|95.17|95.09|95.22|95.14|95.22|95.14|95.17|95.04|353
1632484200000|2021-09-24 11:50:00|95.27|95.19|95.12|95.04|95.27|95.19|95.12|95.04|389
1632484500000|2021-09-24 11:55:00|95.17|95.09|95.07|94.99|95.17|95.09|95.07|94.99|57
1632484800000|2021-09-24 12:00:00|95.02|94.94|94.97|94.89|95.07|94.99|94.97|94.89|674
1632485100000|2021-09-24 12:05:00|94.92|94.84|94.97|94.89|94.97|94.89|94.92|94.84|738
1632485400000|2021-09-24 12:10:00|94.92|94.84|94.72|94.64|94.97|94.84|94.62|94.54|3409
1632485700000|2021-09-24 12:15:00|94.67|94.59|94.82|94.74|94.92|94.84|94.67|94.59|1595
1632486000000|2021-09-24 12:20:00|94.77|94.69|94.87|94.79|94.92|94.84|94.77|94.69|899
1632486300000|2021-09-24 12:25:00|94.82|94.74|94.97|94.89|95.02|94.94|94.82|94.74|1735
1632486600000|2021-09-24 12:30:00|94.92|94.84|94.87|94.79|95.02|94.94|94.87|94.79|1684
1632486900000|2021-09-24 12:35:00|94.82|94.74|94.87|94.74|94.92|94.84|94.82|94.74|936
1632487200000|2021-09-24 12:40:00|94.82|94.79|95.12|95.04|95.12|95.04|94.77|94.69|3079
1632487500000|2021-09-24 12:45:00|95.17|95.09|95.07|94.99|95.17|95.09|95.02|94.94|10970
1632487800000|2021-09-24 12:50:00|95.12|95.04|95.12|95.04|95.12|95.04|94.97|94.84|1644
1632488100000|2021-09-24 12:55:00|95.17|95.09|95.07|94.99|95.22|95.14|95.07|94.99|2241
1632488400000|2021-09-24 13:00:00|95.02|94.94|95.07|94.99|95.07|94.99|95.02|94.94|2004
1632488700000|2021-09-24 13:05:00|95.02|94.94|95.07|94.99|95.12|95.04|95.02|94.94|119
1632489000000|2021-09-24 13:10:00|95.12|94.94|95.07|94.99|95.12|95.04|95.02|94.94|1003
1632489300000|2021-09-24 13:15:00|95.02|94.94|94.97|94.84|95.07|94.99|94.97|94.84|725
1632489600000|2021-09-24 13:20:00|95.02|94.89|95.02|94.94|95.07|94.99|95.02|94.89|733
1632489900000|2021-09-24 13:25:00|95.07|94.99|95.07|94.99|95.07|94.99|95.02|94.94|78
1632490200000|2021-09-24 13:30:00|95.12|95.04|95.37|95.29|95.37|95.29|95.07|94.99|849
1632490500000|2021-09-24 13:35:00|95.32|95.24|95.32|95.24|95.42|95.34|95.22|95.14|3882
1632490800000|2021-09-24 13:40:00|95.37|95.29|95.52|95.39|95.57|95.49|95.32|95.24|2958
1632491100000|2021-09-24 13:45:00|95.57|95.44|95.42|95.34|95.57|95.49|95.37|95.29|1786
1632491400000|2021-09-24 13:50:00|95.37|95.29|95.52|95.44|95.57|95.49|95.37|95.29|1504
1632491700000|2021-09-24 13:55:00|95.57|95.39|95.52|95.44|95.62|95.54|95.47|95.39|1938
1632492000000|2021-09-24 14:00:00|95.47|95.39|95.52|95.44|95.62|95.54|95.47|95.39|2677
1632492300000|2021-09-24 14:05:00|95.47|95.39|95.47|95.39|95.57|95.49|95.42|95.34|2373
1632492600000|2021-09-24 14:10:00|95.52|95.44|95.32|95.24|95.52|95.44|95.32|95.24|2084
1632492900000|2021-09-24 14:15:00|95.37|95.29|95.32|95.24|95.42|95.34|95.27|95.19|647
1632493200000|2021-09-24 14:20:00|95.27|95.19|95.22|95.14|95.32|95.24|95.17|95.09|1270
1632493500000|2021-09-24 14:25:00|95.27|95.19|95.32|95.24|95.37|95.29|95.27|95.19|784
1632493800000|2021-09-24 14:30:00|95.27|95.19|95.27|95.19|95.37|95.29|95.27|95.19|217
1632494100000|2021-09-24 14:35:00|95.32|95.24|95.37|95.29|95.42|95.34|95.32|95.19|2069
1632494400000|2021-09-24 14:40:00|95.42|95.34|95.32|95.24|95.42|95.34|95.32|95.24|268
1632494700000|2021-09-24 14:45:00|95.37|95.29|95.47|95.39|95.47|95.39|95.27|95.19|213
1632495000000|2021-09-24 14:50:00|95.52|95.44|95.42|95.29|95.52|95.44|95.37|95.29|3913
1632495300000|2021-09-24 14:55:00|95.37|95.34|95.32|95.24|95.42|95.34|95.27|95.19|2181
1632495600000|2021-09-24 15:00:00|95.27|95.19|95.27|95.19|95.32|95.24|95.22|95.14|2045
1632495900000|2021-09-24 15:05:00|95.22|95.14|95.22|95.14|95.27|95.19|95.22|95.14|1903
1632496200000|2021-09-24 15:10:00|95.27|95.19|95.27|95.19|95.32|95.24|95.22|95.14|650
1632496500000|2021-09-24 15:15:00|95.22|95.14|95.27|95.19|95.32|95.24|95.22|95.14|1328
1632496800000|2021-09-24 15:20:00|95.32|95.24|95.22|95.14|95.32|95.24|95.22|95.14|1313
1632497100000|2021-09-24 15:25:00|95.17|95.09|95.27|95.19|95.27|95.19|95.17|95.09|2605
1632497400000|2021-09-24 15:30:00|95.22|95.14|95.32|95.24|95.32|95.24|95.22|95.14|2123
1632497700000|2021-09-24 15:35:00|95.27|95.19|95.12|95.04|95.32|95.19|95.07|94.99|3071
1632498000000|2021-09-24 15:40:00|95.07|94.99|95.12|95.04|95.12|95.04|95.07|94.99|761
1632498300000|2021-09-24 15:45:00|95.17|95.09|95.17|95.09|95.17|95.09|95.12|95.04|5041
1632498600000|2021-09-24 15:50:00|95.22|95.04|95.22|95.14|95.27|95.14|95.22|95.04|359
1632498900000|2021-09-24 15:55:00|95.17|95.09|95.22|95.14|95.22|95.14|95.17|95.09|39
1632499200000|2021-09-24 16:00:00|95.27|95.19|95.22|95.14|95.27|95.19|95.22|95.09|120
1632499500000|2021-09-24 16:05:00|95.27|95.19|95.27|95.19|95.27|95.19|95.22|95.14|52
1632499800000|2021-09-24 16:10:00|95.22|95.14|95.27|95.14|95.27|95.19|95.22|95.14|314
1632500100000|2021-09-24 16:15:00|95.22|95.19|95.22|95.14|95.27|95.19|95.22|95.14|130
1632500400000|2021-09-24 16:20:00|95.27||95.27||95.27||95.22||5029
1632500700000|2021-09-24 16:25:00|95.22||95.22||95.22||95.22||80
1632501000000|2021-09-24 16:30:00|||||||||20
1632501300000|2021-09-24 16:35:00|95.27|95.19|95.22|95.14|95.27|95.19|95.17|95.09|1069
1632501600000|2021-09-24 16:40:00|95.27|95.19|95.27|95.19|95.27|95.19|95.22|95.14|48
1632501900000|2021-09-24 16:45:00|||||||||14
1632502200000|2021-09-24 16:50:00|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|61
1632502500000|2021-09-24 16:55:00|95.17|95.09|95.22|95.14|95.22|95.14|95.17|95.09|67
1632502800000|2021-09-24 17:00:00|95.27|95.19|95.22|95.14|95.32|95.24|95.22|95.14|137
1632503100000|2021-09-24 17:05:00|95.27||95.22||95.27||95.22||122
1632503400000|2021-09-24 17:10:00|95.27|95.09|95.27|95.14|95.27|95.14|95.22|95.09|511
1632503700000|2021-09-24 17:15:00|95.22|95.19|95.27|95.19|95.27|95.19|95.22|95.19|10
1632505200000|2021-09-24 17:40:00|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|15
1632505800000|2021-09-24 17:50:00|95.27|95.19|95.27|95.14|95.27|95.19|95.27|95.14|39
1632506100000|2021-09-24 17:55:00|95.22|95.19|95.22|95.14|95.27|95.19|95.22|95.14|107
1632506400000|2021-09-24 18:00:00|95.27|95.09|95.17|95.09|95.27|95.09|95.17|95.09|6
1632506700000|2021-09-24 18:05:00|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|15
1632507600000|2021-09-24 18:20:00|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|5
1632507900000|2021-09-24 18:25:00|95.32|95.24|95.32|95.19|95.32|95.24|95.32|95.19|62
1632508200000|2021-09-24 18:30:00||95.24||95.19||95.24||95.19|9
1632508500000|2021-09-24 18:35:00||95.24||95.19||95.24||95.19|0
1632508800000|2021-09-24 18:40:00|95.27|95.24|95.32|95.19|95.32|95.24|95.27|95.19|0
1632509100000|2021-09-24 18:45:00|95.27|95.24|95.32|95.24|95.32|95.24|95.27|95.19|11
1632509400000|2021-09-24 18:50:00|95.37||95.37||95.37||95.37||0
1632509700000|2021-09-24 18:55:00||95.29||95.29||95.29||95.29|0
1632510000000|2021-09-24 19:00:00||95.24||95.24||95.24||95.24|5
1632510300000|2021-09-24 19:05:00|95.32|95.19|95.32|95.19|95.37|95.19|95.32|95.19|139
1632510600000|2021-09-24 19:10:00|95.27|95.14|95.32|95.19|95.32|95.19|95.27|95.14|72
1632510900000|2021-09-24 19:15:00|95.27||95.27||95.32||95.27||0
1632511200000|2021-09-24 19:20:00|95.32|95.24|95.32|95.24|95.37|95.24|95.32|95.24|7
1632511800000|2021-09-24 19:30:00|95.37|95.29|95.37|95.24|95.37|95.29|95.32|95.24|1
1632512100000|2021-09-24 19:35:00|95.32|95.19|95.32|95.24|95.37|95.24|95.32|95.19|102
1632512400000|2021-09-24 19:40:00|||||||||1
1632512700000|2021-09-24 19:45:00|95.37|95.29|95.32|95.24|95.37|95.29|95.32|95.24|6
1632513000000|2021-09-24 19:50:00|95.37|95.29|95.32|95.24|95.37|95.29|95.32|95.24|335
1632513300000|2021-09-24 19:55:00|95.27|95.19|95.32|95.19|95.37|95.24|95.27|95.19|159
1632707100000|2021-09-27 01:45:00|95.74|95.52|95.84|94.57|95.84|95.52|95.59|94.57|33
1632707400000|2021-09-27 01:50:00||95.07||94.57||95.07||94.57|0
1632720300000|2021-09-27 05:25:00||94.97||94.97||94.97||94.97|0
1632720600000|2021-09-27 05:30:00||95.02||95.02||95.02||95.02|0
1632721500000|2021-09-27 05:45:00||95.37||95.37||95.37||95.37|0
1632721800000|2021-09-27 05:50:00|96.04|95.57|96.04|95.57|96.04|95.57|95.99|95.57|501
1632722100000|2021-09-27 05:55:00||95.62||95.62||95.62||95.57|0
1632722400000|2021-09-27 06:00:00|96.09|95.92|96.22|96.14|96.29|96.19|96.09|95.92|409
1632722700000|2021-09-27 06:05:00|96.27|96.19|96.37|96.29|96.37|96.29|96.22|96.09|115
1632723000000|2021-09-27 06:10:00|96.32|96.24|96.32|96.19|96.37|96.29|96.22|96.09|43
1632723300000|2021-09-27 06:15:00|96.27|96.14|96.12|96.04|96.32|96.14|96.12|96.04|3
1632723600000|2021-09-27 06:20:00|96.07|95.99|96.12|95.99|96.12|96.04|96.07|95.99|3
1632723900000|2021-09-27 06:25:00||96.04||95.99||96.04||95.99|0
1632724200000|2021-09-27 06:30:00|96.17|96.04|96.12|95.99|96.17|96.04|96.07|95.99|57
1632724500000|2021-09-27 06:35:00|||||||||30
1632724800000|2021-09-27 06:40:00|96.17|96.04|96.12|95.99|96.17|96.04|96.12|95.99|8
1632725100000|2021-09-27 06:45:00|96.22|96.04|96.12|95.99|96.27|96.14|96.12|95.99|80
1632725400000|2021-09-27 06:50:00|96.07|95.94|96.07|95.94|96.07|95.94|96.02|95.94|104
1632725700000|2021-09-27 06:55:00|95.97|95.84|95.92|95.74|96.07|95.99|95.92|95.74|858
1632726000000|2021-09-27 07:00:00|95.87|95.79|95.77|95.69|95.92|95.84|95.72|95.64|883
1632726300000|2021-09-27 07:05:00|95.72|95.64|95.87|95.79|95.92|95.84|95.72|95.64|612
1632726600000|2021-09-27 07:10:00|95.92|95.84|95.72|95.64|95.97|95.89|95.67|95.59|1199
1632726900000|2021-09-27 07:15:00|95.77|95.69|95.72|95.64|95.82|95.74|95.72|95.64|252
1632727200000|2021-09-27 07:20:00|95.77|95.69|95.87|95.79|95.92|95.84|95.72|95.64|823
1632727500000|2021-09-27 07:25:00|95.92|95.84|95.67|95.59|95.92|95.84|95.62|95.54|304
1632727800000|2021-09-27 07:30:00|95.72|95.54|95.97|95.89|95.97|95.89|95.67|95.54|455
1632728100000|2021-09-27 07:35:00|96.07|95.94|96.12|96.04|96.17|96.09|96.02|95.94|1013
1632728400000|2021-09-27 07:40:00|96.17|96.09|96.12|96.04|96.17|96.09|96.07|95.94|421
1632728700000|2021-09-27 07:45:00|96.17|96.09|96.17|96.09|96.22|96.14|96.12|96.04|859
1632729000000|2021-09-27 07:50:00|96.22|96.14|96.12|96.04|96.22|96.14|96.07|95.99|1222
1632729300000|2021-09-27 07:55:00|96.07|95.99|96.12|96.04|96.22|96.14|96.02|95.94|618
1632729600000|2021-09-27 08:00:00|96.17|96.09|96.17|96.09|96.22|96.09|96.12|96.04|95
1632729900000|2021-09-27 08:05:00|96.22|96.14|96.07|95.99|96.22|96.14|96.07|95.94|941
1632730200000|2021-09-27 08:10:00|96.02|95.94|95.97|95.89|96.02|95.99|95.97|95.89|677
1632730500000|2021-09-27 08:15:00|96.02|95.94|96.12|96.04|96.12|96.04|95.97|95.89|628
1632730800000|2021-09-27 08:20:00|96.07|95.99|96.22|96.14|96.22|96.14|95.97|95.89|323
1632731100000|2021-09-27 08:25:00|96.27|96.19|96.42|96.34|96.47|96.39|96.17|96.09|3359
1632731400000|2021-09-27 08:30:00|96.37|96.29|96.42|96.34|96.47|96.39|96.32|96.24|1450
1632731700000|2021-09-27 08:35:00|96.47|96.39|96.57|96.49|96.57|96.49|96.42|96.34|2843
1632732000000|2021-09-27 08:40:00|96.62|96.54|96.67|96.59|96.67|96.59|96.57|96.49|720
1632732300000|2021-09-27 08:45:00|96.72|96.64|96.72|96.64|96.77|96.69|96.62|96.54|2955
1632732600000|2021-09-27 08:50:00|96.77|96.69|96.77|96.69|96.82|96.74|96.72|96.64|407
1632732900000|2021-09-27 08:55:00|96.82|96.74|96.72|96.64|96.82|96.74|96.72|96.64|714
1632733200000|2021-09-27 09:00:00|96.77|96.69|96.87|96.79|96.92|96.84|96.77|96.69|987
1632733500000|2021-09-27 09:05:00|96.92|96.84|97.12|97.04|97.12|97.04|96.87|96.79|2355
1632733800000|2021-09-27 09:10:00|97.17|97.09|97.17|97.09|97.22|97.14|97.12|97.04|1594
1632734100000|2021-09-27 09:15:00|97.22|97.14|97.22|97.14|97.27|97.19|97.17|97.09|1667
1632734400000|2021-09-27 09:20:00|97.17|97.09|97.32|97.24|97.37|97.29|97.17|97.09|1433
1632734700000|2021-09-27 09:25:00|97.37|97.29|97.57|97.49|97.62|97.54|97.37|97.29|4948
1632735000000|2021-09-27 09:30:00|97.62|97.54|97.37|97.29|97.62|97.54|97.37|97.29|4320
1632735300000|2021-09-27 09:35:00|97.32|97.24|97.32|97.24|97.42|97.34|97.27|97.19|2418
1632735600000|2021-09-27 09:40:00|97.37|97.29|97.42|97.34|97.47|97.39|97.37|97.29|1566
1632735900000|2021-09-27 09:45:00|97.47|97.39|97.47|97.39|97.52|97.44|97.47|97.39|1760
1632736200000|2021-09-27 09:50:00|97.52|97.44|97.67|97.54|97.67|97.59|97.42|97.34|6827
1632736500000|2021-09-27 09:55:00|97.72|97.59|97.77|97.69|97.77|97.69|97.72|97.59|2711
1632736800000|2021-09-27 10:00:00|97.72|97.64|97.72|97.64|97.72|97.64|97.62|97.54|3385
1632737100000|2021-09-27 10:05:00|97.67|97.59|97.82|97.74|97.82|97.74|97.67|97.59|2659
1632737400000|2021-09-27 10:10:00|97.77|97.69|97.77|97.69|97.77|97.69|97.72|97.64|1159
1632737700000|2021-09-27 10:15:00|97.82|97.74|97.77|97.69|97.97|97.84|97.77|97.69|2378
1632738000000|2021-09-27 10:20:00|97.72|97.64|97.67|97.59|97.77|97.69|97.62|97.54|2640
1632738300000|2021-09-27 10:25:00|97.72|97.64|97.67|97.59|97.72|97.64|97.67|97.59|2571
1632738600000|2021-09-27 10:30:00|97.62|97.54|97.52|97.44|97.67|97.59|97.52|97.44|2895
1632738900000|2021-09-27 10:35:00|97.57|97.39|97.57|97.49|97.62|97.54|97.47|97.39|11442
1632739200000|2021-09-27 10:40:00|97.62|97.54|97.37|97.29|97.62|97.54|97.37|97.29|1670
1632739500000|2021-09-27 10:45:00|97.42|97.34|97.32|97.24|97.47|97.34|97.32|97.24|1098
1632739800000|2021-09-27 10:50:00|97.37|97.29|97.42|97.34|97.42|97.34|97.32|97.24|1751
1632740100000|2021-09-27 10:55:00|97.37|97.29|97.37|97.29|97.47|97.39|97.37|97.29|3201
1632740400000|2021-09-27 11:00:00|97.32|97.24|97.42|97.34|97.47|97.39|97.32|97.24|3421
1632740700000|2021-09-27 11:05:00|97.37|97.29|97.32|97.19|97.47|97.39|97.27|97.19|1853
1632741000000|2021-09-27 11:10:00|97.27|97.24|97.47|97.39|97.47|97.39|97.27|97.19|3896
1632741300000|2021-09-27 11:15:00|97.42|97.34|97.42|97.34|97.47|97.39|97.37|97.29|1136
1632741600000|2021-09-27 11:20:00|97.37|97.29|97.47|97.39|97.52|97.44|97.37|97.29|549
1632741900000|2021-09-27 11:25:00|97.42|97.34|97.52|97.44|97.52|97.44|97.42|97.34|8806
1632742200000|2021-09-27 11:30:00|97.57|97.49|97.52|97.44|97.57|97.49|97.47|97.39|8664
1632742500000|2021-09-27 11:35:00|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|550
1632742800000|2021-09-27 11:40:00|97.52|97.44|97.57|97.49|97.62|97.54|97.52|97.44|2601
1632743100000|2021-09-27 11:45:00|97.62|97.54|97.57|97.49|97.62|97.54|97.52|97.44|605
1632743400000|2021-09-27 11:50:00|97.52|97.44|97.47|97.39|97.62|97.54|97.47|97.39|1046
1632743700000|2021-09-27 11:55:00|97.42|97.34|97.47|97.39|97.52|97.44|97.42|97.34|916
1632744000000|2021-09-27 12:00:00|97.42|97.34|97.42|97.34|97.47|97.39|97.37|97.29|684
1632744300000|2021-09-27 12:05:00|97.47|97.39|97.57|97.44|97.57|97.49|97.42|97.34|825
1632744600000|2021-09-27 12:10:00|97.52|97.39|97.27|97.19|97.52|97.44|97.27|97.19|1711
1632744900000|2021-09-27 12:15:00|97.22|97.14|97.22|97.14|97.27|97.19|97.12|97.04|2150
1632745200000|2021-09-27 12:20:00|97.27|97.19|97.47|97.39|97.47|97.39|97.27|97.19|1279
1632745500000|2021-09-27 12:25:00|97.42|97.34|97.57|97.44|97.57|97.44|97.37|97.29|546
1632745800000|2021-09-27 12:30:00|97.52|97.49|97.57|97.49|97.62|97.49|97.37|97.29|7328
1632746100000|2021-09-27 12:35:00|97.52|97.44|97.57|97.49|97.57|97.49|97.47|97.39|2654
1632746400000|2021-09-27 12:40:00|97.52|97.44|97.47|97.39|97.57|97.49|97.47|97.39|2660
1632746700000|2021-09-27 12:45:00|97.42|97.34|97.47|97.39|97.52|97.44|97.42|97.34|790
1632747000000|2021-09-27 12:50:00|97.42|97.34|97.27|97.19|97.47|97.39|97.27|97.19|3330
1632747300000|2021-09-27 12:55:00|97.32|97.24|97.27|97.19|97.37|97.29|97.27|97.19|1322
1632747600000|2021-09-27 13:00:00|97.32|97.24|97.42|97.34|97.47|97.39|97.27|97.19|699
1632747900000|2021-09-27 13:05:00|97.47|97.39|97.57|97.44|97.57|97.49|97.42|97.34|1069
1632748200000|2021-09-27 13:10:00|97.52|97.49|97.52|97.44|97.57|97.49|97.52|97.44|408
1632748500000|2021-09-27 13:15:00|97.57|97.49|97.47|97.39|97.62|97.54|97.42|97.34|1036
1632748800000|2021-09-27 13:20:00|97.42|97.34|97.32|97.24|97.47|97.39|97.32|97.24|440
1632749100000|2021-09-27 13:25:00|97.37|97.29|97.47|97.39|97.57|97.44|97.37|97.29|1535
1632749400000|2021-09-27 13:30:00|97.52|97.44|97.72|97.64|97.72|97.64|97.47|97.39|3584
1632749700000|2021-09-27 13:35:00|97.67|97.59|97.67|97.59|97.77|97.69|97.62|97.54|4010
1632750000000|2021-09-27 13:40:00|97.72|97.64|97.57|97.49|97.87|97.79|97.57|97.49|10700
1632750300000|2021-09-27 13:45:00|97.52|97.44|97.67|97.59|97.77|97.69|97.52|97.44|2098
1632750600000|2021-09-27 13:50:00|97.72|97.64|97.72|97.64|97.82|97.74|97.62|97.54|4255
1632750900000|2021-09-27 13:55:00|97.77|97.69|97.72|97.64|97.82|97.74|97.72|97.64|1863
1632751200000|2021-09-27 14:00:00|97.67|97.59|97.82|97.74|97.92|97.84|97.67|97.59|2271
1632751500000|2021-09-27 14:05:00|97.87|97.79|97.67|97.59|97.92|97.84|97.67|97.59|5403
1632751800000|2021-09-27 14:10:00|97.62|97.54|97.77|97.69|97.77|97.69|97.47|97.39|2417
1632752100000|2021-09-27 14:15:00|97.82|97.74|97.82|97.74|97.87|97.79|97.77|97.69|2256
1632752400000|2021-09-27 14:20:00|97.77|97.69|97.87|97.79|97.87|97.79|97.77|97.69|1393
1632752700000|2021-09-27 14:25:00|97.82|97.74|97.92|97.84|97.92|97.84|97.82|97.74|5388
1632753000000|2021-09-27 14:30:00|97.87|97.79|97.97|97.89|98.02|97.89|97.87|97.79|2939
1632753300000|2021-09-27 14:35:00|98.02|97.94|98.12|98.04|98.12|98.04|97.92|97.84|15709
1632753600000|2021-09-27 14:40:00|98.07|97.99|98.17|98.09|98.17|98.09|98.07|97.99|3247
1632753900000|2021-09-27 14:45:00|98.22|98.14|98.22|98.14|98.27|98.19|98.22|98.14|11262
1632754200000|2021-09-27 14:50:00|98.27|98.19|98.27|98.19|98.27|98.19|98.22|98.14|1992
1632754500000|2021-09-27 14:55:00|98.22|98.14|98.17|98.09|98.22|98.19|98.17|98.09|4043
1632754800000|2021-09-27 15:00:00|98.12|98.04|98.17|98.09|98.17|98.09|98.07|97.99|3605
1632755100000|2021-09-27 15:05:00|98.12|98.04|98.27|98.19|98.27|98.19|98.07|97.99|3439
1632755400000|2021-09-27 15:10:00|98.32|98.14|98.22|98.14|98.32|98.19|98.17|98.09|4863
1632755700000|2021-09-27 15:15:00|98.27|98.19|98.37|98.29|98.42|98.29|98.22|98.14|7593
1632756000000|2021-09-27 15:20:00|98.32|98.24|98.32|98.19|98.37|98.29|98.27|98.19|5507
1632756300000|2021-09-27 15:25:00|98.27|98.24|98.37|98.24|98.37|98.24|98.22|98.14|6847
1632756600000|2021-09-27 15:30:00|98.32|98.29|98.32|98.24|98.52|98.44|98.32|98.24|13772
1632756900000|2021-09-27 15:35:00|98.37|98.29|98.22|98.14|98.37|98.29|98.22|98.14|10996
1632757200000|2021-09-27 15:40:00|98.17|98.09|98.12|98.04|98.22|98.14|98.12|98.04|30089
1632757500000|2021-09-27 15:45:00|98.07|97.99|98.07|97.99|98.12|98.04|98.02|97.94|2002
1632757800000|2021-09-27 15:50:00|98.12|98.04|98.02|97.94|98.12|98.04|98.02|97.94|2777
1632758100000|2021-09-27 15:55:00|97.97|97.89|98.02|97.94|98.02|97.94|97.97|97.89|1585
1632758400000|2021-09-27 16:00:00|97.97|97.89|97.97|97.89|98.02|97.89|97.97|97.89|2066
1632758700000|2021-09-27 16:05:00|98.02|97.94|97.97|97.89|98.02|97.94|97.97|97.89|805
1632759000000|2021-09-27 16:10:00|98.02|97.94|97.97|97.89|98.02|97.94|97.97|97.89|558
1632759300000|2021-09-27 16:15:00|98.02|97.94|98.02|97.94|98.02|97.94|98.02|97.94|908
1632759600000|2021-09-27 16:20:00|98.07|97.89|98.07|97.99|98.07|97.99|98.07|97.89|1725
1632759900000|2021-09-27 16:25:00||97.94||97.99||97.99||97.94|280
1632760200000|2021-09-27 16:30:00|98.12|98.04|98.12|98.04|98.12|98.04|98.12|98.04|175
1632760500000|2021-09-27 16:35:00|98.07|97.99|98.12|98.04|98.12|98.04|98.07|97.99|137
1632760800000|2021-09-27 16:40:00|98.17|98.09|98.22|98.09|98.22|98.09|98.17|98.09|107
1632761100000|2021-09-27 16:45:00|98.17|98.14|98.22|98.14|98.22|98.14|98.17|98.14|40
1632761400000|2021-09-27 16:50:00|98.17|98.09|98.22|98.14|98.27|98.19|98.17|98.09|656
1632761700000|2021-09-27 16:55:00|98.27|98.19|98.22|98.14|98.27|98.19|98.22|98.14|59
1632762000000|2021-09-27 17:00:00|98.27|98.19|98.17|98.09|98.27|98.19|98.17|98.09|172
1632762300000|2021-09-27 17:05:00|||||||||26
1632762600000|2021-09-27 17:10:00|98.12|98.04|98.17|98.04|98.17|98.04|98.12|98.04|56
1632762900000|2021-09-27 17:15:00||98.09||98.09||98.09||98.09|731
1632763200000|2021-09-27 17:20:00|||||||||45
1632763500000|2021-09-27 17:25:00|||||||||46
1632763800000|2021-09-27 17:30:00|98.22|98.14|98.22|98.14|98.22|98.14|98.22|98.14|98
1632764100000|2021-09-27 17:35:00|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|6
1632764400000|2021-09-27 17:40:00|||||||||3
1632764700000|2021-09-27 17:45:00|98.27||98.27||98.27||98.27||1
1632765000000|2021-09-27 17:50:00||98.19||98.19||98.19||98.19|25
1632765600000|2021-09-27 18:00:00|||||||||1
1632765900000|2021-09-27 18:05:00|98.32|98.24|98.32|98.24|98.32|98.24|98.32|98.24|50
1632766200000|2021-09-27 18:10:00|98.27|98.19|98.32|98.24|98.32|98.24|98.27|98.19|29
1632766800000|2021-09-27 18:20:00|98.37||98.32||98.37||98.32||0
1632767100000|2021-09-27 18:25:00|||||||||25
1632767400000|2021-09-27 18:30:00|98.37|98.29|98.37|98.29|98.37|98.29|98.32|98.24|31
1632767700000|2021-09-27 18:35:00||98.24||98.29||98.29||98.24|2
1632768300000|2021-09-27 18:45:00|||||||||28
1632769200000|2021-09-27 19:00:00|||||||||18
1632769500000|2021-09-27 19:05:00|98.42||98.42||98.42||98.37||155
1632769800000|2021-09-27 19:10:00|98.47|98.34|98.47|98.34|98.47|98.39|98.42|98.34|28
1632770100000|2021-09-27 19:15:00||98.39||98.39||98.39||98.39|53
1632770700000|2021-09-27 19:25:00|98.42|98.34|98.42|98.34|98.42|98.34|98.42|98.34|61
1632771000000|2021-09-27 19:30:00|98.47|98.39|98.47|98.39|98.47|98.39|98.47|98.39|34
1632771300000|2021-09-27 19:35:00|98.42|98.34|98.47|98.34|98.47|98.34|98.42|98.34|33
1632771600000|2021-09-27 19:40:00|98.42|98.39|98.42|98.34|98.47|98.39|98.42|98.34|70
1632772200000|2021-09-27 19:50:00|98.37|98.29|98.12|98.04|98.37|98.29|98.07|97.99|391
1632772500000|2021-09-27 19:55:00|98.17|97.99|98.12|98.04|98.17|98.09|98.12|97.99|877
1632808500000|2021-09-28 05:55:00|98.84|97.97|99.24|98.47|99.24|98.82|98.84|97.97|94
1632808800000|2021-09-28 06:00:00|99.17|98.49|99.02|98.84|99.17|99.04|98.77|98.49|654
1632809100000|2021-09-28 06:05:00|98.97|98.94|98.97|98.89|99.02|98.94|98.92|98.74|48
1632809400000|2021-09-28 06:10:00|99.02|98.94|98.92|98.84|99.02|98.94|98.82|98.74|341
1632809700000|2021-09-28 06:15:00|98.87|98.79|98.97|98.89|99.02|98.94|98.87|98.74|740
1632810000000|2021-09-28 06:20:00|98.92|98.79|98.82|98.69|98.92|98.84|98.82|98.69|178
1632810300000|2021-09-28 06:25:00|98.77|98.74|98.92|98.79|98.92|98.84|98.77|98.69|221
1632810600000|2021-09-28 06:30:00|98.87|98.74|98.82|98.74|98.92|98.74|98.82|98.69|184
1632810900000|2021-09-28 06:35:00|98.77|98.69|98.87|98.79|98.92|98.79|98.77|98.69|203
1632811200000|2021-09-28 06:40:00|98.92|98.84|98.92|98.79|98.97|98.84|98.87|98.79|22
1632811500000|2021-09-28 06:45:00|98.97|98.89|99.02|98.89|99.02|98.94|98.97|98.89|134
1632811800000|2021-09-28 06:50:00|99.12|98.99|99.12|98.99|99.12|99.04|98.97|98.89|1495
1632812100000|2021-09-28 06:55:00|99.07|98.94|98.62|98.44|99.12|98.94|98.62|98.44|925
1632812400000|2021-09-28 07:00:00|98.67|98.59|99.17|99.04|99.17|99.09|98.67|98.59|4436
1632812700000|2021-09-28 07:05:00|99.12|98.99|99.07|98.99|99.22|99.14|98.97|98.89|3176
1632813000000|2021-09-28 07:10:00|99.02|98.94|99.02|98.94|99.07|98.99|98.82|98.74|3778
1632813300000|2021-09-28 07:15:00|99.07|98.99|99.07|98.99|99.27|99.19|99.07|98.94|3421
1632813600000|2021-09-28 07:20:00|99.02|98.94|98.72|98.64|99.07|98.94|98.67|98.59|3905
1632813900000|2021-09-28 07:25:00|98.67|98.59|98.17|98.09|98.72|98.64|98.17|98.09|4351
1632814200000|2021-09-28 07:30:00|98.12|98.04|98.42|98.34|98.42|98.34|98.07|97.99|6510
1632814500000|2021-09-28 07:35:00|98.37|98.29|98.42|98.34|98.42|98.34|98.27|98.19|1844
1632814800000|2021-09-28 07:40:00|98.47|98.39|98.22|98.14|98.47|98.39|98.22|98.14|975
1632815100000|2021-09-28 07:45:00|98.17|98.09|98.32|98.24|98.37|98.29|98.07|97.99|1353
1632815400000|2021-09-28 07:50:00|98.37|98.29|98.52|98.44|98.52|98.44|98.32|98.24|5294
1632815700000|2021-09-28 07:55:00|98.47|98.39|98.57|98.49|98.57|98.49|98.42|98.34|5918
1632816000000|2021-09-28 08:00:00|98.52|98.44|98.47|98.39|98.52|98.49|98.47|98.39|1893
1632816300000|2021-09-28 08:05:00|98.42|98.34|98.02|97.94|98.47|98.39|98.02|97.94|3517
1632816600000|2021-09-28 08:10:00|98.07|97.99|97.97|97.89|98.07|97.99|97.87|97.79|2454
1632816900000|2021-09-28 08:15:00|97.92|97.84|97.97|97.89|98.02|97.89|97.82|97.74|3229
1632817200000|2021-09-28 08:20:00|97.92|97.84|97.92|97.84|97.97|97.89|97.87|97.74|2490
1632817500000|2021-09-28 08:25:00|97.87|97.79|98.02|97.94|98.02|97.94|97.82|97.74|1398
1632817800000|2021-09-28 08:30:00|97.97|97.89|98.02|97.94|98.12|98.04|97.97|97.89|3514
1632818100000|2021-09-28 08:35:00|97.97|97.89|97.97|97.89|98.07|97.99|97.87|97.79|1329
1632818400000|2021-09-28 08:40:00|98.02|97.94|97.77|97.69|98.07|97.99|97.72|97.64|2019
1632818700000|2021-09-28 08:45:00|97.82|97.74|97.87|97.79|97.97|97.89|97.82|97.74|1456
1632819000000|2021-09-28 08:50:00|97.92|97.74|97.77|97.64|97.92|97.84|97.72|97.64|2281
1632819300000|2021-09-28 08:55:00|97.82|97.69|97.82|97.74|97.82|97.74|97.77|97.64|1276
1632819600000|2021-09-28 09:00:00|97.87|97.79|98.02|97.94|98.07|97.99|97.87|97.79|1652
1632819900000|2021-09-28 09:05:00|97.97|97.89|97.97|97.89|98.02|97.94|97.87|97.79|1053
1632820200000|2021-09-28 09:10:00|97.92|97.84|98.02|97.94|98.02|97.94|97.87|97.79|1394
1632820500000|2021-09-28 09:15:00|97.97|97.89|98.17|98.09|98.17|98.09|97.97|97.89|1348
1632820800000|2021-09-28 09:20:00|98.22|98.14|98.07|97.99|98.22|98.14|98.02|97.94|3199
1632821100000|2021-09-28 09:25:00|98.12|98.04|98.22|98.14|98.27|98.19|98.07|97.99|2726
1632821400000|2021-09-28 09:30:00|98.27|98.19|98.17|98.09|98.27|98.19|98.17|98.04|2426
1632821700000|2021-09-28 09:35:00|98.22|98.14|98.17|98.09|98.22|98.14|98.07|97.99|1370
1632822000000|2021-09-28 09:40:00|98.12|98.04|98.07|97.99|98.27|98.19|98.02|97.94|1408
1632822300000|2021-09-28 09:45:00|98.02|97.94|98.07|97.99|98.07|97.99|97.97|97.89|1737
1632822600000|2021-09-28 09:50:00|98.12|98.04|98.02|97.94|98.12|98.04|98.02|97.94|3085
1632822900000|2021-09-28 09:55:00|98.07|97.99|97.92|97.84|98.07|97.99|97.82|97.74|3064
1632823200000|2021-09-28 10:00:00|97.97|97.89|97.92|97.84|98.07|97.94|97.92|97.84|1359
1632823500000|2021-09-28 10:05:00|97.87|97.79|97.77|97.69|97.87|97.79|97.77|97.69|12787
1632823800000|2021-09-28 10:10:00|97.82|97.64|97.62|97.54|97.82|97.69|97.57|97.49|2795
1632824100000|2021-09-28 10:15:00|97.67|97.59|97.52|97.44|97.67|97.59|97.47|97.39|1824
1632824400000|2021-09-28 10:20:00|97.47|97.39|97.67|97.59|97.67|97.59|97.47|97.39|5890
1632824700000|2021-09-28 10:25:00|97.62|97.54|97.62|97.54|97.67|97.59|97.57|97.49|448
1632825000000|2021-09-28 10:30:00|97.57|97.49|97.57|97.49|97.62|97.54|97.52|97.44|2816
1632825300000|2021-09-28 10:35:00|97.62|97.54|97.67|97.59|97.67|97.59|97.62|97.54|7338
1632825600000|2021-09-28 10:40:00|97.62|97.54|97.67|97.59|97.72|97.64|97.62|97.54|1107
1632825900000|2021-09-28 10:45:00|97.72|97.64|97.77|97.69|97.77|97.69|97.57|97.49|1013
1632826200000|2021-09-28 10:50:00|97.72|97.64|97.62|97.54|97.72|97.64|97.52|97.44|1640
1632826500000|2021-09-28 10:55:00|97.67|97.49|97.57|97.49|97.67|97.59|97.57|97.49|853
1632826800000|2021-09-28 11:00:00|97.62|97.54|97.62|97.54|97.72|97.64|97.57|97.49|12884
1632827100000|2021-09-28 11:05:00|97.57|97.49|97.52|97.44|97.67|97.59|97.52|97.44|1330
1632827400000|2021-09-28 11:10:00|97.57|97.49|97.52|97.44|97.57|97.49|97.47|97.39|2209
1632827700000|2021-09-28 11:15:00|97.47|97.39|97.57|97.49|97.57|97.49|97.47|97.39|1801
1632828000000|2021-09-28 11:20:00|97.62|97.54|97.52|97.44|97.62|97.54|97.52|97.44|2426
1632828300000|2021-09-28 11:25:00|97.47|97.39|97.52|97.44|97.52|97.44|97.42|97.34|1073
1632828600000|2021-09-28 11:30:00|97.57|97.49|97.62|97.54|97.72|97.64|97.57|97.49|761
1632828900000|2021-09-28 11:35:00|97.67|97.59|97.72|97.64|97.77|97.69|97.62|97.54|638
1632829200000|2021-09-28 11:40:00|97.77|97.69|97.87|97.79|97.87|97.79|97.77|97.69|1536
1632829500000|2021-09-28 11:45:00|97.92|97.84|97.87|97.79|98.02|97.94|97.82|97.74|1951
1632829800000|2021-09-28 11:50:00|97.92|97.84|97.87|97.79|97.92|97.84|97.82|97.74|1041
1632830100000|2021-09-28 11:55:00|97.92|97.74|97.87|97.79|97.92|97.84|97.87|97.74|181
1632830400000|2021-09-28 12:00:00|97.82|97.74|97.97|97.89|98.02|97.94|97.82|97.74|665
1632830700000|2021-09-28 12:05:00|98.02|97.94|97.92|97.84|98.02|97.94|97.92|97.79|1255
1632831000000|2021-09-28 12:10:00|97.97|97.89|97.87|97.79|98.07|97.99|97.87|97.79|1341
1632831300000|2021-09-28 12:15:00|97.92|97.84|98.02|97.94|98.07|97.99|97.87|97.79|763
1632831600000|2021-09-28 12:20:00|97.97|97.89|97.77|97.69|98.02|97.94|97.72|97.64|4263
1632831900000|2021-09-28 12:25:00|97.82|97.74|97.77|97.69|97.82|97.74|97.72|97.64|1995
1632832200000|2021-09-28 12:30:00|97.72|97.64|97.72|97.64|97.77|97.69|97.62|97.54|2958
1632832500000|2021-09-28 12:35:00|97.77|97.69|97.77|97.69|97.82|97.74|97.72|97.64|1370
1632832800000|2021-09-28 12:40:00|97.72|97.64|97.62|97.54|97.77|97.69|97.62|97.54|8142
1632833100000|2021-09-28 12:45:00|97.57|97.49|97.77|97.69|97.77|97.69|97.57|97.49|2403
1632833400000|2021-09-28 12:50:00|97.72|97.64|97.77|97.69|97.82|97.74|97.67|97.59|2214
1632833700000|2021-09-28 12:55:00|97.72|97.64|97.82|97.74|97.82|97.74|97.72|97.64|1720
1632834000000|2021-09-28 13:00:00|97.77|97.69|97.72|97.59|97.82|97.74|97.67|97.54|861
1632834300000|2021-09-28 13:05:00|97.67|97.64|97.77|97.69|97.77|97.69|97.62|97.54|4475
1632834600000|2021-09-28 13:10:00|97.82|97.74|97.92|97.84|97.97|97.89|97.82|97.74|821
1632834900000|2021-09-28 13:15:00|97.97|97.89|97.97|97.89|98.02|97.94|97.92|97.84|1509
1632835200000|2021-09-28 13:20:00|98.02|97.94|97.97|97.89|98.12|98.04|97.97|97.89|2028
1632835500000|2021-09-28 13:25:00|97.92|97.84|97.82|97.74|97.97|97.89|97.77|97.69|4310
1632835800000|2021-09-28 13:30:00|97.87|97.79|97.97|97.89|98.02|97.94|97.72|97.64|6536
1632836100000|2021-09-28 13:35:00|97.92|97.84|98.02|97.94|98.12|98.04|97.87|97.79|1479
1632836400000|2021-09-28 13:40:00|98.07|97.99|97.92|97.84|98.17|98.09|97.92|97.84|2662
1632836700000|2021-09-28 13:45:00|97.97|97.89|97.62|97.54|97.97|97.89|97.62|97.54|5919
1632837000000|2021-09-28 13:50:00|97.57|97.49|97.47|97.39|97.62|97.54|97.32|97.24|7202
1632837300000|2021-09-28 13:55:00|97.52|97.44|97.52|97.44|97.52|97.44|97.32|97.24|1900
1632837600000|2021-09-28 14:00:00|97.47|97.39|97.17|97.04|97.52|97.44|97.07|96.99|4028
1632837900000|2021-09-28 14:05:00|97.12|97.09|97.07|96.99|97.22|97.14|97.02|96.94|2334
1632838200000|2021-09-28 14:10:00|97.02|96.94|97.07|96.99|97.17|97.09|96.97|96.89|1622
1632838500000|2021-09-28 14:15:00|97.02|96.94|96.87|96.79|97.07|96.99|96.87|96.79|4367
1632838800000|2021-09-28 14:20:00|96.82|96.74|96.67|96.59|96.82|96.74|96.52|96.44|9267
1632839100000|2021-09-28 14:25:00|96.62|96.54|96.72|96.64|96.72|96.64|96.42|96.34|3597
1632839400000|2021-09-28 14:30:00|96.67|96.59|96.72|96.64|96.87|96.79|96.62|96.49|3347
1632839700000|2021-09-28 14:35:00|96.67|96.59|96.62|96.54|96.82|96.74|96.52|96.44|3528
1632840000000|2021-09-28 14:40:00|96.57|96.49|96.72|96.64|96.77|96.69|96.57|96.49|7861
1632840300000|2021-09-28 14:45:00|96.77|96.69|96.87|96.79|96.97|96.89|96.72|96.64|3488
1632840600000|2021-09-28 14:50:00|96.82|96.74|96.77|96.69|96.87|96.79|96.72|96.64|4929
1632840900000|2021-09-28 14:55:00|96.82|96.74|96.82|96.74|96.82|96.74|96.72|96.64|1845
1632841200000|2021-09-28 15:00:00|96.77|96.69|96.67|96.59|96.77|96.69|96.67|96.59|3114
1632841500000|2021-09-28 15:05:00|96.62|96.54|96.52|96.44|96.77|96.69|96.52|96.44|2474
1632841800000|2021-09-28 15:10:00|96.57|96.49|96.47|96.39|96.62|96.54|96.47|96.39|3677
1632842100000|2021-09-28 15:15:00|96.42|96.34|96.57|96.49|96.62|96.54|96.42|96.34|18346
1632842400000|2021-09-28 15:20:00|96.52|96.44|96.57|96.49|96.62|96.54|96.47|96.39|5868
1632842700000|2021-09-28 15:25:00|96.52|96.44|96.47|96.39|96.57|96.49|96.47|96.39|3833
1632843000000|2021-09-28 15:30:00|96.42|96.34|96.32|96.24|96.47|96.39|96.27|96.19|9883
1632843300000|2021-09-28 15:35:00|96.37|96.29|96.42|96.34|96.42|96.34|96.27|96.19|3610
1632843600000|2021-09-28 15:40:00|96.47|96.39|96.37|96.29|96.57|96.49|96.37|96.29|12777
1632843900000|2021-09-28 15:45:00|96.42|96.34|96.27|96.19|96.42|96.34|96.22|96.14|9257
1632844200000|2021-09-28 15:50:00|96.22|96.14|96.37|96.29|96.37|96.29|96.17|96.04|1453
1632844500000|2021-09-28 15:55:00|96.32|96.24|96.32|96.24|96.42|96.34|96.27|96.19|1769
1632844800000|2021-09-28 16:00:00|96.27|96.19|96.27|96.19|96.32|96.24|96.27|96.19|2666
1632845100000|2021-09-28 16:05:00|96.32|96.24|96.32|96.24|96.32|96.24|96.27|96.24|98
1632845400000|2021-09-28 16:10:00|96.37|96.29|96.42|96.34|96.42|96.34|96.37|96.24|273
1632845700000|2021-09-28 16:15:00|96.47|96.29|96.37|96.29|96.47|96.39|96.37|96.24|843
1632846000000|2021-09-28 16:20:00|96.32|96.24|96.37|96.29|96.37|96.29|96.32|96.19|67
1632846300000|2021-09-28 16:25:00|96.42|96.34|96.37|96.29|96.47|96.39|96.37|96.29|333
1632846600000|2021-09-28 16:30:00|96.32|96.24|96.32|96.24|96.37|96.29|96.27|96.19|225
1632846900000|2021-09-28 16:35:00|96.27|96.19|96.32|96.19|96.32|96.24|96.27|96.19|134
1632847200000|2021-09-28 16:40:00|96.27|96.24|96.17|96.09|96.32|96.24|96.17|96.09|368
1632847500000|2021-09-28 16:45:00|96.22|96.14|96.17|96.09|96.22|96.14|96.12|96.04|157
1632847800000|2021-09-28 16:50:00|96.22|96.04|96.22|96.14|96.22|96.14|96.22|96.04|176
1632848100000|2021-09-28 16:55:00|96.17|96.09|96.12|96.04|96.22|96.14|96.07|95.99|361
1632848400000|2021-09-28 17:00:00|96.17|96.09|96.22|96.14|96.22|96.14|96.12|96.04|64
1632848700000|2021-09-28 17:05:00|96.17|96.09|96.27|96.19|96.27|96.19|96.12|96.04|199
1632849000000|2021-09-28 17:10:00|96.32|96.24|96.32|96.24|96.32|96.24|96.27|96.19|11
1632849300000|2021-09-28 17:15:00|96.37|96.29|96.47|96.34|96.47|96.34|96.37|96.24|67
1632849600000|2021-09-28 17:20:00|96.42|96.39|96.47|96.34|96.47|96.39|96.42|96.34|21
1632849900000|2021-09-28 17:25:00|96.57|96.39|96.47|96.39|96.57|96.44|96.47|96.34|287
1632850200000|2021-09-28 17:30:00|96.42|96.34|96.47|96.39|96.52|96.39|96.42|96.34|76
1632850500000|2021-09-28 17:35:00|96.52|96.34|96.52|96.39|96.52|96.44|96.52|96.34|112
1632850800000|2021-09-28 17:40:00|96.57|96.44|96.52|96.39|96.57|96.49|96.52|96.39|550
1632851100000|2021-09-28 17:45:00|96.47|96.44|96.42|96.34|96.47|96.44|96.42|96.34|112
1632851400000|2021-09-28 17:50:00|96.47|96.39|96.42|96.34|96.47|96.39|96.42|96.34|149
1632851700000|2021-09-28 17:55:00|96.47||96.42||96.47||96.42||158
1632852000000|2021-09-28 18:00:00|96.47||96.42||96.47||96.42||236
1632852300000|2021-09-28 18:05:00|96.47|96.29|96.47|96.34|96.47|96.39|96.47|96.29|204
1632852600000|2021-09-28 18:10:00|96.42|96.29|96.27|96.19|96.42|96.29|96.27|96.19|203
1632852900000|2021-09-28 18:15:00|96.32|96.24|96.47|96.39|96.52|96.44|96.32|96.24|231
1632853200000|2021-09-28 18:20:00|96.52|96.44|96.62|96.54|96.62|96.54|96.52|96.44|141
1632853500000|2021-09-28 18:25:00|96.57|96.49|96.67|96.54|96.67|96.54|96.57|96.49|237
1632853800000|2021-09-28 18:30:00|96.62|96.49|96.62|96.54|96.67|96.59|96.62|96.49|500
1632854100000|2021-09-28 18:35:00|96.57|96.49|96.62|96.54|96.67|96.54|96.57|96.49|142
1632854400000|2021-09-28 18:40:00|96.67|96.59|96.77|96.64|96.77|96.64|96.67|96.59|190
1632854700000|2021-09-28 18:45:00|96.72|96.69|96.72|96.64|96.82|96.74|96.72|96.64|460
1632855000000|2021-09-28 18:50:00|96.77|96.69|96.77|96.69|96.77|96.69|96.77|96.64|202
1632855300000|2021-09-28 18:55:00|96.82|96.74|96.77|96.69|96.87|96.79|96.77|96.69|149
1632855600000|2021-09-28 19:00:00|96.82|96.74|96.87|96.79|96.92|96.84|96.82|96.74|269
1632855900000|2021-09-28 19:05:00|96.92|96.84|96.92|96.84|96.97|96.89|96.92|96.84|105
1632856200000|2021-09-28 19:10:00|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|37
1632856500000|2021-09-28 19:15:00|97.02|96.94|96.92|96.84|97.02|96.94|96.92|96.84|101
1632856800000|2021-09-28 19:20:00|96.97|96.89|96.82|96.74|96.97|96.89|96.82|96.74|285
1632857100000|2021-09-28 19:25:00|96.77|96.69|96.72|96.59|96.77|96.69|96.72|96.59|150
1632857400000|2021-09-28 19:30:00|96.67|96.54|96.62|96.54|96.67|96.54|96.62|96.54|24
1632857700000|2021-09-28 19:35:00|96.67|96.49|96.62|96.49|96.67|96.59|96.62|96.49|71
1632858000000|2021-09-28 19:40:00|96.67|96.54|96.62|96.54|96.67|96.59|96.62|96.49|23
1632858300000|2021-09-28 19:45:00|96.67|96.49|96.52|96.44|96.67|96.54|96.52|96.44|30
1632858600000|2021-09-28 19:50:00|96.47|96.39|96.52|96.39|96.57|96.49|96.42|96.34|238
1632858900000|2021-09-28 19:55:00|96.47|96.44|96.52|96.39|96.57|96.49|96.47|96.34|221
1632895200000|2021-09-29 06:00:00|97.24|97.07|97.27|97.09|97.39|97.29|97.19|96.97|47
1632895500000|2021-09-29 06:05:00|97.32|97.04|97.17|97.04|97.32|97.09|97.12|96.94|29
1632895800000|2021-09-29 06:10:00|97.22|97.09|97.37|97.24|97.37|97.24|97.22|97.04|162
1632896100000|2021-09-29 06:15:00|97.32|97.29|97.32|97.19|97.32|97.29|97.32|97.19|26
1632896400000|2021-09-29 06:20:00|97.42|97.29|97.42|97.29|97.47|97.39|97.32|97.19|683
1632896700000|2021-09-29 06:25:00|97.47|97.34|97.32|97.14|97.47|97.34|97.27|97.14|28
1632897000000|2021-09-29 06:30:00|97.27|97.09|97.02|96.89|97.27|97.14|96.97|96.89|113
1632897300000|2021-09-29 06:35:00|97.07|96.89|97.12|96.99|97.12|97.04|97.02|96.89|65
1632897600000|2021-09-29 06:40:00|97.07|96.94|97.07|96.99|97.12|96.99|97.07|96.94|30
1632897900000|2021-09-29 06:45:00|97.12|97.09|97.07|96.99|97.22|97.09|97.07|96.99|243
1632898200000|2021-09-29 06:50:00|97.12|97.04|97.12|96.99|97.22|97.04|97.12|96.99|289
1632898500000|2021-09-29 06:55:00|97.07|96.94|96.97|96.79|97.12|96.94|96.87|96.74|575
1632898800000|2021-09-29 07:00:00|96.92|96.84|96.72|96.59|97.17|97.09|96.67|96.59|2600
1632899100000|2021-09-29 07:05:00|96.67|96.64|97.02|96.94|97.07|96.99|96.67|96.64|1439
1632899400000|2021-09-29 07:10:00|96.97|96.89|96.77|96.69|96.97|96.89|96.57|96.49|3282
1632899700000|2021-09-29 07:15:00|96.82|96.74|96.87|96.79|96.87|96.79|96.72|96.64|1189
1632900000000|2021-09-29 07:20:00|96.92|96.84|96.97|96.89|97.17|97.09|96.92|96.84|2941
1632900300000|2021-09-29 07:25:00|97.02|96.94|96.92|96.84|97.07|96.99|96.87|96.79|813
1632900600000|2021-09-29 07:30:00|96.87|96.79|97.22|97.14|97.27|97.19|96.87|96.79|1384
1632900900000|2021-09-29 07:35:00|97.27|97.19|97.22|97.14|97.32|97.24|97.22|97.14|1277
1632901200000|2021-09-29 07:40:00|97.27|97.19|97.12|97.04|97.27|97.19|97.12|97.04|1749
1632901500000|2021-09-29 07:45:00|97.17|97.09|97.17|97.09|97.22|97.09|96.97|96.89|3984
1632901800000|2021-09-29 07:50:00|97.22|97.14|97.02|96.94|97.27|97.19|97.02|96.94|1446
1632902100000|2021-09-29 07:55:00|97.07|96.99|97.07|96.99|97.12|97.04|97.02|96.94|1861
1632902400000|2021-09-29 08:00:00|97.02|96.94|97.07|96.99|97.12|97.04|97.02|96.94|2051
1632902700000|2021-09-29 08:05:00|97.02|96.94|96.97|96.89|97.07|96.99|96.92|96.84|2778
1632903000000|2021-09-29 08:10:00|97.02|96.94|97.02|96.94|97.02|96.94|96.92|96.84|1134
1632903300000|2021-09-29 08:15:00|96.97|96.89|96.82|96.74|97.07|96.99|96.82|96.74|2938
1632903600000|2021-09-29 08:20:00|96.77|96.69|96.82|96.74|96.92|96.84|96.77|96.69|2738
1632903900000|2021-09-29 08:25:00|96.87|96.79|96.92|96.84|96.97|96.89|96.87|96.79|1755
1632904200000|2021-09-29 08:30:00|96.97|96.89|97.02|96.94|97.17|97.09|96.92|96.84|2674
1632904500000|2021-09-29 08:35:00|97.07|96.99|97.22|97.14|97.22|97.14|96.97|96.89|2014
1632904800000|2021-09-29 08:40:00|97.17|97.09|97.17|97.09|97.27|97.19|97.17|97.09|1398
1632905100000|2021-09-29 08:45:00|97.22|97.14|97.17|97.09|97.22|97.14|97.07|96.99|1467
1632905400000|2021-09-29 08:50:00|97.12|97.04|97.02|96.94|97.12|97.04|97.02|96.94|1721
1632905700000|2021-09-29 08:55:00|97.07|96.99|97.12|97.04|97.17|97.09|97.07|96.99|3774
1632906000000|2021-09-29 09:00:00|97.17|97.09|97.07|96.99|97.17|97.09|97.02|96.94|2455
1632906300000|2021-09-29 09:05:00|97.12|97.04|97.12|97.04|97.17|97.09|97.07|96.99|1807
1632906600000|2021-09-29 09:10:00|97.07|96.99|97.07|96.99|97.12|97.04|97.02|96.94|839
1632906900000|2021-09-29 09:15:00|97.12|97.04|96.97|96.89|97.12|97.04|96.97|96.89|1789
1632907200000|2021-09-29 09:20:00|97.02|96.94|96.87|96.79|97.07|96.99|96.82|96.74|3894
1632907500000|2021-09-29 09:25:00|96.82|96.74|96.97|96.89|97.02|96.94|96.82|96.74|2946
1632907800000|2021-09-29 09:30:00|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|2853
1632908100000|2021-09-29 09:35:00|97.02|96.94|97.02|96.94|97.02|96.94|96.92|96.84|1140
1632908400000|2021-09-29 09:40:00|97.07|96.99|97.07|96.99|97.07|96.99|97.02|96.94|677
1632908700000|2021-09-29 09:45:00|97.12|97.04|97.12|97.04|97.17|97.09|97.07|96.99|1765
1632909000000|2021-09-29 09:50:00|97.17|97.09|97.12|97.04|97.17|97.09|97.02|96.94|360
1632909300000|2021-09-29 09:55:00|97.07|96.99|97.07|96.99|97.17|97.09|97.07|96.99|853
1632909600000|2021-09-29 10:00:00|97.12|97.04|97.07|96.99|97.17|97.09|97.07|96.99|1007
1632909900000|2021-09-29 10:05:00|97.12|97.04|97.02|96.94|97.12|97.04|97.02|96.94|1058
1632910200000|2021-09-29 10:10:00|97.07|96.99|97.02|96.94|97.07|96.99|96.97|96.89|1876
1632910500000|2021-09-29 10:15:00|97.07|96.99|97.02|96.94|97.12|97.04|97.02|96.94|1447
1632910800000|2021-09-29 10:20:00|97.07|96.99|97.02|96.94|97.07|96.99|97.02|96.94|6763
1632911100000|2021-09-29 10:25:00|97.07|96.99|97.07|96.99|97.07|96.99|97.02|96.94|1177
1632911400000|2021-09-29 10:30:00|97.02|96.94|97.02|96.94|97.12|97.04|96.97|96.89|1353
1632911700000|2021-09-29 10:35:00|96.97|96.89|97.02|96.94|97.07|96.99|96.92|96.84|4249
1632912000000|2021-09-29 10:40:00|96.97|96.89|96.97|96.89|97.02|96.94|96.92|96.84|469
1632912300000|2021-09-29 10:45:00|97.02|96.84|96.97|96.89|97.02|96.94|96.92|96.84|3190
1632912600000|2021-09-29 10:50:00|96.92|96.84|96.87|96.79|96.97|96.89|96.87|96.79|750
1632912900000|2021-09-29 10:55:00|96.82|96.74|96.87|96.79|96.87|96.79|96.82|96.74|285
1632913200000|2021-09-29 11:00:00|96.92|96.84|96.82|96.74|96.97|96.89|96.82|96.74|1608
1632913500000|2021-09-29 11:05:00|96.87|96.79|96.77|96.69|96.87|96.79|96.77|96.69|2293
1632913800000|2021-09-29 11:10:00|96.82|96.74|96.82|96.74|96.82|96.74|96.77|96.69|961
1632914100000|2021-09-29 11:15:00|96.77|96.69|96.82|96.74|96.82|96.74|96.72|96.64|509
1632914400000|2021-09-29 11:20:00|96.77|96.69|97.02|96.94|97.02|96.94|96.77|96.69|264
1632914700000|2021-09-29 11:25:00|96.97|96.89|97.02|96.94|97.02|96.94|96.97|96.89|304
1632915000000|2021-09-29 11:30:00|96.97|96.89|97.07|96.99|97.07|96.99|96.97|96.89|290
1632915300000|2021-09-29 11:35:00|97.02|96.94|96.82|96.74|97.07|96.99|96.82|96.74|718
1632915600000|2021-09-29 11:40:00|96.87|96.79|96.87|96.79|96.92|96.84|96.82|96.74|622
1632915900000|2021-09-29 11:45:00|96.92|96.84|96.97|96.89|96.97|96.89|96.92|96.79|1132
1632916200000|2021-09-29 11:50:00|97.02|96.94|97.07|96.99|97.07|96.99|97.02|96.89|284
1632916500000|2021-09-29 11:55:00|97.12|97.04|97.12|97.04|97.17|97.09|97.12|97.04|493
1632916800000|2021-09-29 12:00:00|97.17|97.09|97.22|97.14|97.22|97.14|97.12|97.04|3385
1632917100000|2021-09-29 12:05:00|97.27|97.19|97.32|97.19|97.32|97.24|97.22|97.14|603
1632917400000|2021-09-29 12:10:00|97.27|97.24|97.32|97.24|97.37|97.29|97.27|97.19|314
1632917700000|2021-09-29 12:15:00|97.27|97.19|97.42|97.34|97.42|97.34|97.27|97.19|617
1632918000000|2021-09-29 12:20:00|97.47|97.39|97.57|97.44|97.57|97.49|97.42|97.34|11060
1632918300000|2021-09-29 12:25:00|97.52|97.49|97.42|97.34|97.57|97.49|97.37|97.29|897
1632918600000|2021-09-29 12:30:00|97.37|97.29|97.37|97.29|97.47|97.39|97.37|97.29|574
1632918900000|2021-09-29 12:35:00|97.42|97.34|97.27|97.19|97.42|97.34|97.22|97.14|1309
1632919200000|2021-09-29 12:40:00|97.22|97.14|97.37|97.24|97.37|97.29|97.22|97.14|230
1632919500000|2021-09-29 12:45:00|97.32|97.29|97.37|97.29|97.42|97.34|97.32|97.24|2467
1632919800000|2021-09-29 12:50:00|97.42|97.34|97.37|97.29|97.42|97.34|97.37|97.29|356
1632920100000|2021-09-29 12:55:00|97.42|97.34|97.47|97.39|97.52|97.44|97.42|97.34|543
1632920400000|2021-09-29 13:00:00|97.52|97.44|97.57|97.49|97.62|97.54|97.52|97.44|595
1632920700000|2021-09-29 13:05:00|97.62|97.54|97.47|97.39|97.62|97.54|97.47|97.39|1926
1632921000000|2021-09-29 13:10:00|97.42|97.34|97.42|97.34|97.47|97.39|97.37|97.29|977
1632921300000|2021-09-29 13:15:00|97.47|97.39|97.22|97.14|97.52|97.44|97.22|97.14|3217
1632921600000|2021-09-29 13:20:00|97.27|97.09|97.17|97.04|97.27|97.14|97.12|97.04|3248
1632921900000|2021-09-29 13:25:00|97.12|97.09|97.12|97.04|97.22|97.14|97.12|97.04|1250
1632922200000|2021-09-29 13:30:00|97.17|97.09|96.87|96.79|97.17|97.09|96.82|96.74|4652
1632922500000|2021-09-29 13:35:00|96.82|96.74|96.82|96.74|96.92|96.84|96.77|96.64|5741
1632922800000|2021-09-29 13:40:00|96.87|96.79|96.87|96.79|97.07|96.99|96.82|96.74|2294
1632923100000|2021-09-29 13:45:00|96.82|96.74|96.97|96.89|96.97|96.89|96.77|96.69|4269
1632923400000|2021-09-29 13:50:00|96.92|96.84|97.12|97.04|97.22|97.14|96.87|96.79|2098
1632923700000|2021-09-29 13:55:00|97.17|96.99|97.12|97.04|97.27|97.19|97.02|96.89|11876
1632924000000|2021-09-29 14:00:00|97.17|97.09|97.12|96.99|97.22|97.14|97.02|96.94|11733
1632924300000|2021-09-29 14:05:00|97.07|97.04|97.37|97.29|97.42|97.34|97.07|96.99|2614
1632924600000|2021-09-29 14:10:00|97.42|97.34|97.37|97.29|97.42|97.34|97.32|97.24|1411
1632924900000|2021-09-29 14:15:00|97.42|97.34|97.47|97.39|97.52|97.44|97.37|97.29|1970
1632925200000|2021-09-29 14:20:00|97.52|97.44|97.37|97.29|97.57|97.49|97.37|97.29|1449
1632925500000|2021-09-29 14:25:00|97.42|97.34|97.42|97.29|97.52|97.39|97.37|97.29|1366
1632925800000|2021-09-29 14:30:00|97.37|97.34|97.32|97.24|97.42|97.34|97.27|97.19|4244
1632926100000|2021-09-29 14:35:00|97.37|97.29|97.32|97.24|97.47|97.39|97.32|97.24|1785
1632926400000|2021-09-29 14:40:00|97.37|97.29|97.62|97.54|97.62|97.54|97.37|97.29|1650
1632926700000|2021-09-29 14:45:00|97.67|97.59|97.72|97.64|97.82|97.74|97.62|97.54|2530
1632927000000|2021-09-29 14:50:00|97.77|97.69|97.82|97.74|97.82|97.74|97.72|97.64|1879
1632927300000|2021-09-29 14:55:00|97.87|97.79|97.87|97.79|97.92|97.84|97.82|97.74|2663
1632927600000|2021-09-29 15:00:00|97.82|97.74|97.92|97.84|97.97|97.89|97.77|97.69|7007
1632927900000|2021-09-29 15:05:00|97.97|97.89|98.07|97.99|98.12|98.04|97.97|97.89|3998
1632928200000|2021-09-29 15:10:00|98.12|98.04|98.12|98.04|98.22|98.14|98.12|98.04|4748
1632928500000|2021-09-29 15:15:00|98.17|98.09|98.07|97.99|98.17|98.09|98.02|97.94|2175
1632928800000|2021-09-29 15:20:00|98.12|98.04|98.07|97.99|98.12|98.04|98.02|97.94|11438
1632929100000|2021-09-29 15:25:00|98.02|97.94|98.07|97.94|98.07|97.99|97.97|97.89|4495
1632929400000|2021-09-29 15:30:00|98.02|97.99|98.12|98.04|98.22|98.14|97.97|97.89|7740
1632929700000|2021-09-29 15:35:00|98.07|97.99|97.92|97.79|98.12|97.99|97.92|97.79|4604
1632930000000|2021-09-29 15:40:00|97.97|97.84|97.97|97.89|97.97|97.89|97.92|97.84|21575
1632930300000|2021-09-29 15:45:00|97.92|97.84|97.97|97.89|97.97|97.89|97.87|97.79|516
1632930600000|2021-09-29 15:50:00|98.02|97.94|97.92|97.84|98.02|97.94|97.92|97.84|733
1632930900000|2021-09-29 15:55:00|97.87|97.79|97.87|97.79|98.02|97.94|97.87|97.74|421
1632931200000|2021-09-29 16:00:00|97.92|97.84|98.07|97.99|98.07|97.99|97.92|97.84|935
1632931500000|2021-09-29 16:05:00|98.02|97.94|98.02|97.94|98.02|97.99|97.97|97.89|99
1632931800000|2021-09-29 16:10:00|97.97|97.89|97.92|97.84|97.97|97.89|97.92|97.84|54
1632932100000|2021-09-29 16:15:00|97.97|97.89|97.92|97.84|97.97|97.89|97.87|97.79|190
1632932400000|2021-09-29 16:20:00|97.97|97.79|97.82|97.74|97.97|97.84|97.82|97.74|120
1632932700000|2021-09-29 16:25:00|97.87|97.79|97.92|97.84|97.97|97.89|97.87|97.79|342
1632933000000|2021-09-29 16:30:00|97.87|97.79|97.92|97.84|97.97|97.89|97.87|97.79|31
1632933300000|2021-09-29 16:35:00|97.87|97.79|97.92|97.84|97.92|97.84|97.87|97.79|49
1632933600000|2021-09-29 16:40:00|97.87|97.79|97.87|97.79|97.92|97.84|97.77|97.69|593
1632933900000|2021-09-29 16:45:00|97.82|97.74|97.87|97.79|97.87|97.79|97.77|97.69|315
1632934200000|2021-09-29 16:50:00|97.92|97.84|97.97|97.89|97.97|97.89|97.92|97.84|90
1632934500000|2021-09-29 16:55:00|97.92|97.84|97.97|97.89|97.97|97.89|97.92|97.79|43
1632934800000|2021-09-29 17:00:00|97.92|97.84|97.92|97.79|97.97|97.89|97.92|97.79|176
1632935100000|2021-09-29 17:05:00|97.87|97.74|97.87|97.79|97.92|97.79|97.82|97.74|23
1632935400000|2021-09-29 17:10:00|97.92|97.74|97.82|97.74|97.92|97.79|97.82|97.74|18
1632935700000|2021-09-29 17:15:00|97.87|97.79|97.92|97.84|97.92|97.84|97.87|97.79|239
1632936000000|2021-09-29 17:20:00|97.97|97.89|97.97|97.89|97.97|97.89|97.97|97.84|48
1632936300000|2021-09-29 17:25:00|97.92|97.84|97.97|97.89|97.97|97.89|97.82|97.74|769
1632936600000|2021-09-29 17:30:00|97.92|97.84|97.92|97.84|97.92|97.84|97.87|97.79|291
1632936900000|2021-09-29 17:35:00|97.87|97.79|97.87|97.79|97.87|97.79|97.87|97.79|5
1632937200000|2021-09-29 17:40:00|97.82|97.74|97.87|97.79|97.87|97.79|97.82|97.74|9
1632937500000|2021-09-29 17:45:00|97.82|97.74|97.87|97.79|97.87|97.79|97.82|97.74|69
1632937800000|2021-09-29 17:50:00|97.82|97.74|97.87|97.79|97.87|97.79|97.82|97.74|60
1632938100000|2021-09-29 17:55:00|97.92|97.84|97.97|97.84|97.97|97.84|97.92|97.84|106
1632938400000|2021-09-29 18:00:00|97.92|97.89|97.97|97.89|98.02|97.94|97.92|97.84|33
1632938700000|2021-09-29 18:05:00|98.02|97.94|98.02|97.94|98.02|97.94|97.97|97.89|6
1632939000000|2021-09-29 18:10:00|98.07|97.99|98.12|98.04|98.12|98.04|98.07|97.94|64
1632939300000|2021-09-29 18:15:00|98.17|98.09|98.22|98.14|98.22|98.14|98.12|98.04|874
1632939600000|2021-09-29 18:20:00||98.09||98.09||98.09||98.09|424
1632939900000|2021-09-29 18:25:00||98.14||98.09||98.14||98.09|1
1632940200000|2021-09-29 18:30:00||98.14||98.14||98.14||98.09|2
1632940500000|2021-09-29 18:35:00|98.17|98.09|98.17|98.09|98.22|98.09|98.17|98.09|0
1632940800000|2021-09-29 18:40:00|98.22|98.14|98.27|98.14|98.27|98.14|98.17|98.14|18
1632941100000|2021-09-29 18:45:00|98.22|98.09|98.17|98.04|98.22|98.09|98.17|98.04|2
1632941400000|2021-09-29 18:50:00||98.09||98.09||98.09||98.04|0
1632941700000|2021-09-29 18:55:00||98.04||98.04||98.09||98.04|0
1632942000000|2021-09-29 19:00:00|98.22|98.09|98.07|97.99|98.22|98.09|98.07|97.99|2
1632942300000|2021-09-29 19:05:00|98.12|98.04|98.12|97.99|98.12|98.04|98.12|97.99|14
1632942600000|2021-09-29 19:10:00|98.07|98.04|98.22|98.09|98.22|98.14|98.07|98.04|252
1632942900000|2021-09-29 19:15:00|98.27|98.14|98.27|98.14|98.27|98.19|98.22|98.09|172
1632943200000|2021-09-29 19:20:00|98.22|98.09|98.22|98.09|98.22|98.14|98.22|98.09|5
1632943500000|2021-09-29 19:25:00||98.14||98.14||98.14||98.09|2
1632943800000|2021-09-29 19:30:00|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.09|57
1632944100000|2021-09-29 19:35:00|98.17|98.09|98.17|98.09|98.17|98.14|98.17|98.09|3
1632944400000|2021-09-29 19:40:00|98.12|98.04|98.07|97.99|98.17|98.09|98.07|97.99|14
1632944700000|2021-09-29 19:45:00|98.02|97.94|98.02|97.94|98.07|97.99|97.97|97.84|814
1632945000000|2021-09-29 19:50:00|97.97|97.89|97.92|97.84|97.97|97.89|97.92|97.79|82
1632945300000|2021-09-29 19:55:00|97.87|97.79|97.92|97.84|97.92|97.84|97.87|97.79|200
1632972600000|2021-09-30 03:30:00|||||||||1
1632976200000|2021-09-30 04:30:00|98.49|98.32|98.49|97.97|98.49|98.32|98.49|97.97|9
1632976800000|2021-09-30 04:40:00||98.02||98.02||98.02||98.02|0
1632977100000|2021-09-30 04:45:00||98.07||98.02||98.37||98.02|9
1632977700000|2021-09-30 04:55:00||97.97||97.97||97.97||97.97|0
1632978000000|2021-09-30 05:00:00||98.02||97.77||98.32||97.77|16
1632978300000|2021-09-30 05:05:00|||||||||100
1632978900000|2021-09-30 05:15:00||97.82||97.82||97.82||97.82|0
1632979200000|2021-09-30 05:20:00||97.87||97.87||97.87||97.87|0
1632980100000|2021-09-30 05:35:00|98.44|98.07|98.44|98.27|98.44|98.37|98.44|98.07|23
1632980400000|2021-09-30 05:40:00|98.49|98.37|98.49|98.27|98.49|98.37|98.49|98.27|125
1632981300000|2021-09-30 05:55:00||98.32||98.27||98.32||98.27|0
1632981600000|2021-09-30 06:00:00|98.54|98.42|98.97|98.89|99.02|98.89|98.52|98.42|633
1632981900000|2021-09-30 06:05:00|98.92|98.84|98.97|98.84|98.97|98.89|98.87|98.74|285
1632982200000|2021-09-30 06:10:00|98.92|98.89|98.97|98.84|98.97|98.89|98.92|98.84|9
1632982500000|2021-09-30 06:15:00|98.92|98.89|99.02|98.89|99.02|98.94|98.92|98.84|104
1632982800000|2021-09-30 06:20:00|98.97|98.94|98.92|98.84|98.97|98.94|98.87|98.79|12
1632983100000|2021-09-30 06:25:00|98.87|98.79|98.87|98.74|98.92|98.84|98.87|98.74|5
1632983700000|2021-09-30 06:35:00|98.82|98.69|98.92|98.79|98.92|98.84|98.77|98.69|85
1632984000000|2021-09-30 06:40:00|98.87|98.89|98.97|98.89|98.97|98.89|98.87|98.89|68
1632984300000|2021-09-30 06:45:00|99.02|98.94|99.12|99.04|99.12|99.04|98.97|98.94|540
1632984600000|2021-09-30 06:50:00|99.17|99.09|99.02|98.94|99.17|99.09|99.02|98.94|519
1632984900000|2021-09-30 06:55:00|99.07|98.99|98.87|98.74|99.17|99.09|98.82|98.74|1104
1632985200000|2021-09-30 07:00:00|98.92|98.84|98.87|98.79|99.12|98.99|98.82|98.69|3690
1632985500000|2021-09-30 07:05:00|98.92|98.74|98.67|98.54|98.92|98.84|98.57|98.49|2628
1632985800000|2021-09-30 07:10:00|98.62|98.59|98.62|98.54|98.72|98.64|98.57|98.49|1271
1632986100000|2021-09-30 07:15:00|98.67|98.59|98.67|98.59|98.77|98.69|98.57|98.49|2094
1632986400000|2021-09-30 07:20:00|98.72|98.64|98.92|98.79|98.97|98.89|98.67|98.59|1657
1632986700000|2021-09-30 07:25:00|98.87|98.84|98.72|98.64|98.92|98.84|98.62|98.54|1213
1632987000000|2021-09-30 07:30:00|98.77|98.69|98.82|98.74|98.92|98.84|98.72|98.64|1894
1632987300000|2021-09-30 07:35:00|98.87|98.79|98.77|98.69|98.92|98.84|98.77|98.69|1141
1632987600000|2021-09-30 07:40:00|98.72|98.64|98.47|98.39|98.77|98.69|98.47|98.39|1407
1632987900000|2021-09-30 07:45:00|98.52|98.44|98.72|98.64|98.77|98.69|98.52|98.44|2049
1632988200000|2021-09-30 07:50:00|98.77|98.69|98.72|98.64|98.77|98.69|98.62|98.54|455
1632988500000|2021-09-30 07:55:00|98.77|98.69|98.62|98.54|98.77|98.69|98.52|98.44|758
1632988800000|2021-09-30 08:00:00|98.57|98.49|98.57|98.49|98.57|98.49|98.42|98.34|1128
1632989100000|2021-09-30 08:05:00|98.62|98.54|98.52|98.44|98.67|98.59|98.52|98.44|7808
1632989400000|2021-09-30 08:10:00|98.57|98.49|98.57|98.49|98.67|98.59|98.52|98.44|1682
1632989700000|2021-09-30 08:15:00|98.52|98.44|98.52|98.44|98.62|98.54|98.52|98.44|969
1632990000000|2021-09-30 08:20:00|98.57|98.49|98.62|98.54|98.67|98.59|98.57|98.49|3738
1632990300000|2021-09-30 08:25:00|98.57|98.49|98.67|98.59|98.67|98.59|98.57|98.49|260
1632990600000|2021-09-30 08:30:00|98.72|98.64|98.67|98.59|98.72|98.64|98.57|98.49|836
1632990900000|2021-09-30 08:35:00|98.72|98.64|98.72|98.64|98.77|98.69|98.67|98.59|1177
1632991200000|2021-09-30 08:40:00|98.67|98.59|98.52|98.39|98.67|98.64|98.47|98.39|1581
1632991500000|2021-09-30 08:45:00|98.47|98.44|98.42|98.34|98.52|98.44|98.42|98.34|1054
1632991800000|2021-09-30 08:50:00|98.47|98.39|98.52|98.44|98.52|98.44|98.42|98.34|243
1632992100000|2021-09-30 08:55:00|98.57|98.49|98.57|98.49|98.62|98.54|98.52|98.44|653
1632992400000|2021-09-30 09:00:00|98.62|98.54|98.77|98.69|98.77|98.69|98.57|98.49|640
1632992700000|2021-09-30 09:05:00|98.82|98.74|98.87|98.79|98.87|98.79|98.77|98.69|2557
1632993000000|2021-09-30 09:10:00|98.82|98.74|98.82|98.74|98.82|98.74|98.77|98.69|1083
1632993300000|2021-09-30 09:15:00|98.87|98.79|98.82|98.74|98.92|98.84|98.82|98.74|1144
1632993600000|2021-09-30 09:20:00|98.77|98.69|98.57|98.49|98.82|98.74|98.52|98.44|1738
1632993900000|2021-09-30 09:25:00|98.62|98.54|98.72|98.64|98.72|98.64|98.52|98.44|661
1632994200000|2021-09-30 09:30:00|98.77|98.59|98.67|98.59|98.77|98.64|98.62|98.54|1099
1632994500000|2021-09-30 09:35:00|98.72|98.64|98.62|98.54|98.72|98.64|98.62|98.54|519
1632994800000|2021-09-30 09:40:00|98.67|98.59|98.42|98.34|98.72|98.59|98.42|98.34|851
1632995100000|2021-09-30 09:45:00|98.47|98.39|98.42|98.34|98.47|98.39|98.37|98.24|1646
1632995400000|2021-09-30 09:50:00|98.37|98.29|98.42|98.34|98.47|98.39|98.32|98.24|1458
1632995700000|2021-09-30 09:55:00|98.37|98.29|98.37|98.29|98.42|98.34|98.37|98.29|1352
1632996000000|2021-09-30 10:00:00|98.42|98.34|98.42|98.34|98.52|98.44|98.37|98.29|1239
1632996300000|2021-09-30 10:05:00|98.37|98.29|98.32|98.24|98.42|98.34|98.27|98.19|974
1632996600000|2021-09-30 10:10:00|98.27|98.19|98.22|98.14|98.37|98.29|98.22|98.14|5990
1632996900000|2021-09-30 10:15:00|98.27|98.19|98.17|98.09|98.27|98.19|98.17|98.09|2006
1632997200000|2021-09-30 10:20:00|98.12|98.04|97.97|97.89|98.22|98.14|97.97|97.89|4001
1632997500000|2021-09-30 10:25:00|98.02|97.94|97.92|97.84|98.02|97.94|97.87|97.79|1927
1632997800000|2021-09-30 10:30:00|97.97|97.89|97.92|97.84|97.97|97.89|97.82|97.74|1020
1632998100000|2021-09-30 10:35:00|97.87|97.79|98.07|97.99|98.07|97.99|97.87|97.79|506
1632998400000|2021-09-30 10:40:00|98.02|97.94|97.97|97.89|98.02|97.94|97.92|97.84|382
1632998700000|2021-09-30 10:45:00|98.02|97.94|98.07|97.99|98.07|97.99|97.92|97.84|851
1632999000000|2021-09-30 10:50:00|98.12|98.04|98.17|98.09|98.17|98.09|98.02|97.94|346
1632999300000|2021-09-30 10:55:00|98.22|98.14|98.12|98.04|98.27|98.19|98.12|97.99|916
1632999600000|2021-09-30 11:00:00|98.17|97.99|97.97|97.89|98.17|98.09|97.97|97.89|531
1632999900000|2021-09-30 11:05:00|97.92|97.84|97.92|97.84|97.97|97.89|97.92|97.84|923
1633000200000|2021-09-30 11:10:00|97.97|97.89|98.02|97.94|98.07|97.99|97.87|97.79|1024
1633000500000|2021-09-30 11:15:00|97.97|97.89|98.07|97.99|98.07|97.99|97.92|97.84|651
1633000800000|2021-09-30 11:20:00|98.02|97.94|98.12|98.04|98.12|98.04|98.02|97.94|459
1633001100000|2021-09-30 11:25:00|98.07|97.99|98.17|98.09|98.22|98.14|98.07|97.99|679
1633001400000|2021-09-30 11:30:00|98.22|98.14|98.27|98.19|98.27|98.19|98.17|98.09|824
1633001700000|2021-09-30 11:35:00|98.32|98.24|98.02|97.94|98.32|98.24|98.02|97.94|1214
1633002000000|2021-09-30 11:40:00|98.07|97.99|97.82|97.74|98.07|97.99|97.77|97.69|574
1633002300000|2021-09-30 11:45:00|97.87|97.79|97.87|97.79|97.87|97.79|97.77|97.69|573
1633002600000|2021-09-30 11:50:00|97.92|97.84|97.92|97.79|97.97|97.89|97.87|97.79|457
1633002900000|2021-09-30 11:55:00|97.87|97.84|97.97|97.89|97.97|97.89|97.82|97.74|654
1633003200000|2021-09-30 12:00:00|98.02|97.94|98.12|97.99|98.12|98.04|97.97|97.89|936
1633003500000|2021-09-30 12:05:00|98.07|98.04|98.17|98.09|98.17|98.09|98.07|98.04|3115
1633003800000|2021-09-30 12:10:00|98.12|98.04|98.22|98.14|98.22|98.14|98.12|98.04|614
1633004100000|2021-09-30 12:15:00|98.27|98.19|98.12|98.04|98.27|98.19|98.12|98.04|1402
1633004400000|2021-09-30 12:20:00|||||||||941
1633004700000|2021-09-30 12:25:00|98.17|98.09|98.17|98.04|98.22|98.09|98.12|98.04|1172
1633005000000|2021-09-30 12:30:00|98.12|98.09|98.07|97.99|98.27|98.14|98.02|97.94|3148
1633005300000|2021-09-30 12:35:00|98.12|98.04|98.12|98.04|98.22|98.14|98.07|97.99|2872
1633005600000|2021-09-30 12:40:00|98.17|98.09|98.17|98.09|98.17|98.09|98.12|98.04|1425
1633005900000|2021-09-30 12:45:00|98.22|98.14|98.27|98.19|98.32|98.19|98.22|98.14|391
1633006200000|2021-09-30 12:50:00|98.32|98.24|98.22|98.14|98.32|98.24|98.22|98.14|356
1633006500000|2021-09-30 12:55:00|98.17|98.09|98.22|98.14|98.32|98.24|98.17|98.09|2004
1633006800000|2021-09-30 13:00:00|98.17|98.09|98.22|98.14|98.27|98.19|98.17|98.04|632
1633007100000|2021-09-30 13:05:00|98.17|98.09|98.12|98.04|98.22|98.14|98.12|98.04|888
1633007400000|2021-09-30 13:10:00|98.17|98.09|98.17|98.09|98.22|98.14|98.17|98.09|334
1633007700000|2021-09-30 13:15:00|98.22|98.14|98.22|98.14|98.22|98.14|98.17|98.09|880
1633008000000|2021-09-30 13:20:00|98.27|98.19|98.22|98.14|98.27|98.19|98.17|98.09|569
1633008300000|2021-09-30 13:25:00|98.27|98.19|98.42|98.34|98.47|98.39|98.27|98.19|1186
1633008600000|2021-09-30 13:30:00|98.37|98.29|98.37|98.29|98.37|98.34|98.07|97.99|1412
1633008900000|2021-09-30 13:35:00|98.42|98.34|97.92|97.84|98.42|98.34|97.92|97.84|2676
1633009200000|2021-09-30 13:40:00|97.87|97.79|97.97|97.89|98.17|98.09|97.87|97.79|1045
1633009500000|2021-09-30 13:45:00|97.92|97.84|98.32|98.19|98.32|98.24|97.87|97.79|1622
1633009800000|2021-09-30 13:50:00|98.27|98.24|98.67|98.59|98.67|98.59|98.27|98.19|4054
1633010100000|2021-09-30 13:55:00|98.62|98.54|98.17|98.09|98.67|98.59|98.17|98.09|2791
1633010400000|2021-09-30 14:00:00|98.22|98.14|98.22|98.14|98.32|98.24|98.07|97.99|3753
1633010700000|2021-09-30 14:05:00|98.17|98.09|98.17|98.09|98.17|98.14|97.87|97.79|3636
1633011000000|2021-09-30 14:10:00|98.22|98.14|98.17|98.04|98.27|98.19|98.12|97.99|2258
1633011300000|2021-09-30 14:15:00|98.12|98.09|98.17|98.09|98.27|98.19|98.07|97.99|7157
1633011600000|2021-09-30 14:20:00|98.12|98.04|98.02|97.94|98.22|98.14|97.97|97.84|1734
1633011900000|2021-09-30 14:25:00|97.97|97.89|98.07|97.99|98.27|98.19|97.97|97.89|1319
1633012200000|2021-09-30 14:30:00|98.02|97.94|98.17|98.09|98.17|98.09|97.87|97.79|1581
1633012500000|2021-09-30 14:35:00|98.22|98.14|98.27|98.19|98.27|98.19|98.17|98.09|1419
1633012800000|2021-09-30 14:40:00|98.22|98.14|98.27|98.19|98.27|98.19|98.12|98.04|4099
1633013100000|2021-09-30 14:45:00|98.22|98.14|97.97|97.89|98.27|98.14|97.92|97.84|1761
1633013400000|2021-09-30 14:50:00|97.92|97.84|97.97|97.89|97.97|97.89|97.82|97.74|1211
1633013700000|2021-09-30 14:55:00|98.02|97.94|97.92|97.84|98.02|97.94|97.82|97.74|2669
1633014000000|2021-09-30 15:00:00|97.87|97.79|98.07|97.99|98.12|98.04|97.82|97.74|3619
1633014300000|2021-09-30 15:05:00|98.12|98.04|98.27|98.14|98.27|98.19|98.07|97.99|2670
1633014600000|2021-09-30 15:10:00|98.22|98.19|98.37|98.29|98.37|98.29|98.22|98.14|1424
1633014900000|2021-09-30 15:15:00|98.42|98.34|98.27|98.19|98.52|98.44|98.27|98.14|11184
1633015200000|2021-09-30 15:20:00|98.22|98.14|98.22|98.14|98.37|98.29|98.17|98.04|5526
1633015500000|2021-09-30 15:25:00|98.27|98.19|98.37|98.29|98.42|98.34|98.22|98.14|2966
1633015800000|2021-09-30 15:30:00|98.32|98.24|98.12|98.04|98.37|98.29|98.07|97.99|9084
1633016100000|2021-09-30 15:35:00|98.07|97.99|98.12|98.04|98.22|98.14|97.92|97.84|3510
1633016400000|2021-09-30 15:40:00|98.07|97.99|98.12|98.04|98.12|98.04|98.02|97.94|888
1633016700000|2021-09-30 15:45:00|98.17|98.09|98.02|97.94|98.17|98.09|97.92|97.84|1302
1633017000000|2021-09-30 15:50:00|98.07|97.99|98.12|98.04|98.12|98.04|97.92|97.84|581
1633017300000|2021-09-30 15:55:00|98.07|97.99|98.12|97.99|98.12|98.04|98.07|97.99|756
1633017600000|2021-09-30 16:00:00|98.07|98.04|97.82|97.74|98.12|98.04|97.82|97.74|1324
1633017900000|2021-09-30 16:05:00|97.87|97.79|97.67|97.59|97.87|97.79|97.67|97.59|500
1633018200000|2021-09-30 16:10:00|97.62|97.54|97.67|97.59|97.67|97.59|97.62|97.54|533
1633018500000|2021-09-30 16:15:00|97.62|97.54|97.67|97.59|97.67|97.59|97.62|97.54|242
1633018800000|2021-09-30 16:20:00|97.72|97.64|97.62|97.54|97.77|97.64|97.62|97.54|627
1633019100000|2021-09-30 16:25:00|97.67|97.59|97.62|97.54|97.72|97.64|97.62|97.54|101
1633019400000|2021-09-30 16:30:00|97.57|97.49|97.62|97.54|97.62|97.54|97.47|97.39|83
1633019700000|2021-09-30 16:35:00|97.57|97.49|97.67|97.54|97.67|97.59|97.57|97.49|142
1633020000000|2021-09-30 16:40:00|97.62|97.59|97.67|97.59|97.67|97.59|97.62|97.54|186
1633020300000|2021-09-30 16:45:00|97.62|97.54|97.82|97.74|97.82|97.74|97.62|97.54|186
1633020600000|2021-09-30 16:50:00|97.87|97.69|97.77|97.69|97.87|97.74|97.72|97.64|267
1633020900000|2021-09-30 16:55:00|97.72|97.64|97.67|97.59|97.72|97.64|97.62|97.54|54
1633021200000|2021-09-30 17:00:00|97.72|97.64|97.82|97.74|97.82|97.74|97.72|97.64|25
1633021500000|2021-09-30 17:05:00|97.77|97.69|97.92|97.79|97.92|97.79|97.72|97.64|566
1633021800000|2021-09-30 17:10:00|97.87|97.84|97.82|97.74|97.87|97.84|97.82|97.74|14
1633022100000|2021-09-30 17:15:00|97.87|97.79|97.87|97.74|97.97|97.89|97.77|97.69|40
1633022400000|2021-09-30 17:20:00|97.82|97.69|97.67|97.54|97.87|97.69|97.62|97.54|289
1633022700000|2021-09-30 17:25:00|97.72|97.59|97.67|97.59|97.72|97.59|97.67|97.59|4
1633023000000|2021-09-30 17:30:00|97.62|97.54|97.62|97.54|97.62|97.54|97.57|97.49|48
1633023300000|2021-09-30 17:35:00|97.57|97.49|97.67|97.59|97.67|97.59|97.57|97.49|29
1633023600000|2021-09-30 17:40:00|97.72|97.64|97.72|97.64|97.72|97.64|97.67|97.59|22
1633023900000|2021-09-30 17:45:00|97.77|97.69|97.77|97.64|97.77|97.69|97.67|97.59|43
1633024200000|2021-09-30 17:50:00|97.82|97.69|97.82|97.74|97.82|97.74|97.77|97.69|18
1633024500000|2021-09-30 17:55:00|97.77|97.69|97.82|97.74|97.82|97.74|97.77|97.69|7
1633024800000|2021-09-30 18:00:00|97.87|97.79|97.97|97.84|97.97|97.89|97.87|97.79|38
1633025100000|2021-09-30 18:05:00|98.02|97.94|98.12|98.04|98.12|98.04|97.97|97.89|294
1633025400000|2021-09-30 18:10:00|98.07|97.99|98.07|97.99|98.12|98.04|98.02|97.94|46
1633025700000|2021-09-30 18:15:00|98.02|97.94|97.92|97.84|98.07|97.94|97.92|97.84|26
1633026000000|2021-09-30 18:20:00|97.87|97.79|97.87|97.79|97.92|97.84|97.87|97.79|9
1633026300000|2021-09-30 18:25:00|97.92|97.84|97.97|97.89|97.97|97.89|97.87|97.84|13
1633026600000|2021-09-30 18:30:00|97.92|97.84|98.12|97.99|98.12|97.99|97.92|97.84|30
1633026900000|2021-09-30 18:35:00|98.07|97.94|98.02|97.94|98.07|97.94|98.02|97.89|32
1633027200000|2021-09-30 18:40:00|97.97|97.89|98.12|98.04|98.12|98.04|97.97|97.89|31
1633027500000|2021-09-30 18:45:00|98.17|97.99|98.12|98.04|98.17|98.04|98.12|97.99|27
1633027800000|2021-09-30 18:50:00|98.17|98.09|98.07|97.99|98.17|98.09|98.07|97.99|21
1633028100000|2021-09-30 18:55:00|98.02|97.94|97.97|97.89|98.02|97.94|97.97|97.89|11
1633028400000|2021-09-30 19:00:00|98.02|97.84|97.92|97.84|98.02|97.94|97.87|97.79|46
1633028700000|2021-09-30 19:05:00|97.97|97.89|97.97|97.89|98.02|97.94|97.92|97.84|124
1633029000000|2021-09-30 19:10:00|98.02|97.94|98.02|97.94|98.07|97.99|98.02|97.89|41
1633029300000|2021-09-30 19:15:00|98.07|97.99|98.07|97.94|98.12|98.04|98.02|97.94|90
1633029600000|2021-09-30 19:20:00|98.02|97.89|98.02|97.89|98.02|97.94|98.02|97.89|15
1633029900000|2021-09-30 19:25:00|97.97|97.94|97.97|97.89|98.02|97.94|97.97|97.89|13
1633030200000|2021-09-30 19:30:00|97.92|97.84|98.12|98.04|98.12|98.04|97.92|97.84|16
1633030500000|2021-09-30 19:35:00|98.07|97.99|98.02|97.89|98.07|97.99|98.02|97.89|14
1633030800000|2021-09-30 19:40:00|97.97|97.84|97.92|97.79|97.97|97.89|97.92|97.79|15
1633031100000|2021-09-30 19:45:00|97.87|97.74|97.77|97.69|97.87|97.74|97.77|97.64|53
1633031400000|2021-09-30 19:50:00|97.72|97.64|97.72|97.59|97.77|97.69|97.67|97.59|295
1633031700000|2021-09-30 19:55:00|97.82|97.69|97.77|97.64|97.82|97.69|97.67|97.59|514
1633062600000|2021-10-01 04:30:00|98.14|96.97|97.99|96.77|98.99|96.97|97.84|96.77|0
1633062900000|2021-10-01 04:35:00|98.04||98.04||98.04||98.04||0
1633063200000|2021-10-01 04:40:00|97.99||97.04||97.99||97.04||0
1633064100000|2021-10-01 04:55:00|96.94|96.82|96.94|96.77|96.94|96.82|96.94|96.77|65
1633064400000|2021-10-01 05:00:00|96.84|96.72|96.84|96.72|96.84|96.72|96.84|96.72|51
1633064700000|2021-10-01 05:05:00|96.79|96.67|96.84|96.67|96.84|96.67|96.79|96.67|10
1633065600000|2021-10-01 05:20:00|96.79||96.84||96.84||96.79||0
1633066500000|2021-10-01 05:35:00|||||||||1
1633066800000|2021-10-01 05:40:00||96.47||96.47||96.47||96.47|10
1633067100000|2021-10-01 05:45:00|96.79|96.57|96.79|96.57|96.79|96.57|96.79|96.57|1
1633067400000|2021-10-01 05:50:00||96.52||96.47||96.52||96.47|0
1633067700000|2021-10-01 05:55:00||96.57||96.57||96.57||96.57|0
1633068000000|2021-10-01 06:00:00|96.89|96.62|96.92|96.74|96.94|96.79|96.87|96.62|17
1633068300000|2021-10-01 06:05:00|96.87|96.84|96.87|96.79|96.97|96.84|96.87|96.74|17
1633068600000|2021-10-01 06:10:00|96.92|96.84|96.97|96.79|96.97|96.89|96.87|96.79|192
1633068900000|2021-10-01 06:15:00|96.92|96.89|96.72|96.59|97.02|96.94|96.67|96.59|1339
1633069200000|2021-10-01 06:20:00|96.67|96.54|96.47|96.39|96.67|96.59|96.42|96.34|42
1633069500000|2021-10-01 06:25:00|96.52|96.44|96.57|96.44|96.57|96.49|96.37|96.29|101
1633069800000|2021-10-01 06:30:00|96.52|96.49|96.62|96.49|96.62|96.54|96.52|96.49|32
1633070100000|2021-10-01 06:35:00|96.57|96.44|96.62|96.44|96.62|96.49|96.57|96.44|8
1633070400000|2021-10-01 06:40:00|96.57|96.39|96.37|96.24|96.57|96.39|96.32|96.24|163
1633070700000|2021-10-01 06:45:00|96.42|96.29|96.42|96.29|96.47|96.34|96.42|96.29|5
1633071000000|2021-10-01 06:50:00|96.37|96.24|96.22|96.09|96.42|96.24|96.22|96.09|52
1633071300000|2021-10-01 06:55:00|96.27|96.14|96.47|96.34|96.57|96.44|96.22|96.14|1060
1633071600000|2021-10-01 07:00:00|96.42|96.39|96.07|95.99|96.42|96.39|96.02|95.94|4312
1633071900000|2021-10-01 07:05:00|96.02|95.94|95.97|95.89|96.07|95.99|95.82|95.74|5074
1633072200000|2021-10-01 07:10:00|95.92|95.84|96.17|96.09|96.22|96.14|95.77|95.69|7906
1633072500000|2021-10-01 07:15:00|96.12|96.04|96.17|96.09|96.17|96.09|95.82|95.74|5203
1633072800000|2021-10-01 07:20:00|96.12|96.04|96.02|95.94|96.22|96.14|95.97|95.89|2364
1633073100000|2021-10-01 07:25:00|96.07|95.99|96.37|96.24|96.37|96.29|95.92|95.84|2853
1633073400000|2021-10-01 07:30:00|96.32|96.29|96.42|96.34|96.47|96.39|96.22|96.14|2924
1633073700000|2021-10-01 07:35:00|96.47|96.39|96.22|96.14|96.62|96.54|96.22|96.14|2056
1633074000000|2021-10-01 07:40:00|96.27|96.19|96.22|96.14|96.37|96.29|96.07|95.99|2463
1633074300000|2021-10-01 07:45:00|96.17|96.09|96.27|96.14|96.27|96.19|96.07|95.99|794
1633074600000|2021-10-01 07:50:00|96.22|96.19|96.57|96.44|96.57|96.49|96.22|96.14|1095
1633074900000|2021-10-01 07:55:00|96.52|96.49|96.52|96.44|96.72|96.64|96.52|96.44|1259
1633075200000|2021-10-01 08:00:00|96.57|96.49|96.47|96.39|96.62|96.54|96.47|96.39|258
1633075500000|2021-10-01 08:05:00|96.52|96.44|96.27|96.19|96.52|96.44|96.22|96.14|1916
1633075800000|2021-10-01 08:10:00|96.22|96.14|96.02|95.94|96.27|96.19|95.97|95.89|2812
1633076100000|2021-10-01 08:15:00|95.97|95.89|95.87|95.79|96.07|95.94|95.87|95.79|2981
1633076400000|2021-10-01 08:20:00|95.82|95.74|95.87|95.79|95.92|95.84|95.67|95.59|2282
1633076700000|2021-10-01 08:25:00|95.82|95.74|96.12|96.04|96.12|96.04|95.72|95.64|1090
1633077000000|2021-10-01 08:30:00|96.07|95.99|96.37|96.29|96.42|96.34|96.07|95.99|2107
1633077300000|2021-10-01 08:35:00|96.32|96.24|96.72|96.64|96.72|96.64|96.32|96.24|651
1633077600000|2021-10-01 08:40:00|96.77|96.69|96.72|96.64|96.82|96.74|96.72|96.64|1490
1633077900000|2021-10-01 08:45:00|96.77|96.69|96.72|96.64|96.77|96.69|96.47|96.39|1964
1633078200000|2021-10-01 08:50:00|96.67|96.59|96.92|96.84|96.92|96.84|96.67|96.59|707
1633078500000|2021-10-01 08:55:00|96.87|96.79|96.97|96.89|97.02|96.89|96.72|96.64|1484
1633078800000|2021-10-01 09:00:00|97.02|96.94|96.92|96.84|97.02|96.94|96.82|96.74|312
1633079100000|2021-10-01 09:05:00|96.87|96.79|96.72|96.64|96.87|96.84|96.72|96.64|15195
1633079400000|2021-10-01 09:10:00|96.77|96.69|96.87|96.79|96.92|96.84|96.77|96.69|766
1633079700000|2021-10-01 09:15:00|96.92|96.84|96.77|96.69|96.92|96.84|96.77|96.69|280
1633080000000|2021-10-01 09:20:00|96.82|96.74|96.62|96.54|96.87|96.74|96.62|96.54|1390
1633080300000|2021-10-01 09:25:00|96.67|96.59|96.47|96.39|96.72|96.59|96.42|96.34|1371
1633080600000|2021-10-01 09:30:00|96.42|96.34|96.27|96.14|96.47|96.39|96.27|96.14|1734
1633080900000|2021-10-01 09:35:00|96.22|96.19|96.17|96.09|96.27|96.19|96.07|95.99|1274
1633081200000|2021-10-01 09:40:00|96.12|96.04|96.07|95.99|96.17|96.09|96.02|95.94|1022
1633081500000|2021-10-01 09:45:00|96.12|96.04|96.02|95.94|96.12|96.04|95.97|95.89|1040
1633081800000|2021-10-01 09:50:00|96.07|95.99|96.07|95.99|96.12|96.04|96.02|95.94|528
1633082100000|2021-10-01 09:55:00|96.02|95.94|96.12|96.04|96.17|96.09|96.02|95.94|737
1633082400000|2021-10-01 10:00:00|96.17|96.09|96.17|96.04|96.27|96.19|96.07|95.99|784
1633082700000|2021-10-01 10:05:00|96.12|96.09|96.02|95.94|96.17|96.09|96.02|95.94|440
1633083000000|2021-10-01 10:10:00|95.97|95.89|96.27|96.19|96.27|96.19|95.92|95.84|584
1633083300000|2021-10-01 10:15:00|96.32|96.24|96.12|96.04|96.32|96.24|96.12|96.04|924
1633083600000|2021-10-01 10:20:00|96.17|95.99|96.07|95.94|96.17|96.04|96.02|95.94|319
1633083900000|2021-10-01 10:25:00|96.02|95.99|96.12|96.04|96.17|96.09|96.02|95.94|221
1633084200000|2021-10-01 10:30:00|96.17|96.09|96.37|96.29|96.42|96.29|96.17|96.09|1052
1633084500000|2021-10-01 10:35:00|96.32|96.24|96.42|96.29|96.47|96.39|96.32|96.24|185
1633084800000|2021-10-01 10:40:00|96.37|96.34|96.42|96.29|96.42|96.34|96.32|96.24|242
1633085100000|2021-10-01 10:45:00|96.37|96.34|96.37|96.29|96.42|96.34|96.27|96.19|231
1633085400000|2021-10-01 10:50:00|96.32|96.24|96.32|96.24|96.37|96.29|96.22|96.14|332
1633085700000|2021-10-01 10:55:00|96.27|96.19|96.42|96.34|96.47|96.39|96.27|96.19|417
1633086000000|2021-10-01 11:00:00|96.47|96.39|96.37|96.29|96.47|96.39|96.37|96.29|633
1633086300000|2021-10-01 11:05:00|96.42|96.34|96.57|96.44|96.57|96.44|96.42|96.34|584
1633086600000|2021-10-01 11:10:00|96.52|96.49|96.67|96.59|96.72|96.64|96.52|96.44|1030
1633086900000|2021-10-01 11:15:00|96.62|96.54|96.77|96.69|96.77|96.69|96.57|96.49|1191
1633087200000|2021-10-01 11:20:00|96.82|96.74|96.82|96.74|96.87|96.79|96.77|96.69|579
1633087500000|2021-10-01 11:25:00|96.87|96.79|96.87|96.79|96.92|96.79|96.77|96.69|1230
1633087800000|2021-10-01 11:30:00|96.92|96.84|96.97|96.89|97.02|96.94|96.87|96.79|302
1633088100000|2021-10-01 11:35:00|97.02|96.84|97.07|96.99|97.12|97.04|96.92|96.84|977
1633088400000|2021-10-01 11:40:00|97.02|96.94|97.02|96.89|97.07|96.99|96.97|96.89|1251
1633088700000|2021-10-01 11:45:00|96.97|96.94|97.22|97.14|97.32|97.24|96.97|96.89|1765
1633089000000|2021-10-01 11:50:00|97.27|97.19|97.07|96.99|97.32|97.24|97.07|96.99|2074
1633089300000|2021-10-01 11:55:00|97.12|97.04|97.12|97.04|97.22|97.14|97.02|96.94|4911
1633089600000|2021-10-01 12:00:00|97.17|97.09|97.37|97.24|97.37|97.29|97.12|97.04|1622
1633089900000|2021-10-01 12:05:00|97.32|97.29|97.37|97.29|97.37|97.29|97.32|97.24|193
1633090200000|2021-10-01 12:10:00|97.32|97.24|97.42|97.34|97.47|97.39|97.22|97.14|672
1633090500000|2021-10-01 12:15:00|97.47|97.39|97.52|97.44|97.52|97.44|97.42|97.34|735
1633090800000|2021-10-01 12:20:00|97.47|97.39|97.32|97.24|97.47|97.39|97.32|97.24|335
1633091100000|2021-10-01 12:25:00|97.27|97.19|97.42|97.34|97.42|97.34|97.27|97.19|360
1633091400000|2021-10-01 12:30:00|97.37|97.29|97.17|97.04|97.37|97.29|97.17|97.04|1358
1633091700000|2021-10-01 12:35:00|97.12|97.09|97.12|97.04|97.17|97.09|97.07|96.99|1323
1633092000000|2021-10-01 12:40:00|97.07|96.99|97.17|97.09|97.22|97.09|97.02|96.94|681
1633092300000|2021-10-01 12:45:00|97.12|97.04|97.07|96.99|97.17|97.09|97.02|96.94|396
1633092600000|2021-10-01 12:50:00|97.02|96.94|96.97|96.89|97.07|96.99|96.92|96.84|129
1633092900000|2021-10-01 12:55:00|96.92|96.84|96.97|96.89|97.07|96.99|96.92|96.84|195
1633093200000|2021-10-01 13:00:00|97.02|96.94|97.02|96.94|97.07|96.99|96.97|96.89|509
1633093500000|2021-10-01 13:05:00|96.97|96.89|96.97|96.89|97.07|96.99|96.97|96.89|463
1633093800000|2021-10-01 13:10:00|97.02|96.94|97.07|96.99|97.07|96.99|96.97|96.89|241
1633094100000|2021-10-01 13:15:00|97.02|96.94|97.07|96.99|97.07|96.99|96.97|96.89|196
1633094400000|2021-10-01 13:20:00|97.12|96.94|97.17|97.09|97.17|97.09|97.07|96.94|178
1633094700000|2021-10-01 13:25:00|97.12|97.04|97.12|97.04|97.12|97.04|97.07|96.99|262
1633095000000|2021-10-01 13:30:00|97.17|97.09|97.22|97.14|97.42|97.34|97.17|97.09|5563
1633095300000|2021-10-01 13:35:00|97.17|97.09|97.12|97.04|97.37|97.29|97.07|96.99|1438
1633095600000|2021-10-01 13:40:00|97.17|96.99|97.12|97.04|97.17|97.09|96.97|96.89|910
1633095900000|2021-10-01 13:45:00|97.07|96.99|96.77|96.69|97.12|97.04|96.77|96.69|2903
1633096200000|2021-10-01 13:50:00|96.72|96.64|96.87|96.79|97.02|96.89|96.67|96.59|4385
1633096500000|2021-10-01 13:55:00|96.92|96.84|96.82|96.74|96.97|96.89|96.72|96.64|1597
1633096800000|2021-10-01 14:00:00|96.87|96.69|97.27|97.19|97.52|97.39|96.82|96.69|3428
1633097100000|2021-10-01 14:05:00|97.22|97.14|97.27|97.14|97.42|97.34|97.17|97.09|2318
1633097400000|2021-10-01 14:10:00|97.22|97.19|97.12|97.04|97.27|97.19|97.02|96.94|2316
1633097700000|2021-10-01 14:15:00|97.07|96.99|96.82|96.74|97.07|96.99|96.72|96.64|1274
1633098000000|2021-10-01 14:20:00|96.87|96.69|96.72|96.64|96.87|96.69|96.67|96.59|774
1633098300000|2021-10-01 14:25:00|96.67|96.59|96.57|96.49|96.67|96.64|96.52|96.44|5647
1633098600000|2021-10-01 14:30:00|96.52|96.44|96.77|96.69|96.77|96.69|96.52|96.44|6341
1633098900000|2021-10-01 14:35:00|96.82|96.74|96.77|96.69|96.92|96.84|96.72|96.64|748
1633099200000|2021-10-01 14:40:00|96.72|96.64|96.67|96.59|96.87|96.79|96.67|96.59|441
1633099500000|2021-10-01 14:45:00|96.62|96.54|96.72|96.64|96.72|96.64|96.57|96.44|8469
1633099800000|2021-10-01 14:50:00|96.77|96.69|96.62|96.54|96.77|96.69|96.57|96.49|924
1633100100000|2021-10-01 14:55:00|96.57|96.49|96.72|96.64|96.77|96.69|96.57|96.49|13915
1633100400000|2021-10-01 15:00:00|96.77|96.69|96.72|96.64|96.92|96.84|96.72|96.64|8768
1633100700000|2021-10-01 15:05:00|96.67|96.59|96.57|96.49|96.67|96.59|96.57|96.49|13878
1633101000000|2021-10-01 15:10:00|96.62|96.54|97.02|96.94|97.02|96.94|96.57|96.49|1158
1633101300000|2021-10-01 15:15:00|97.07|96.99|97.17|97.09|97.17|97.09|97.02|96.89|4509
1633101600000|2021-10-01 15:20:00|97.12|97.04|97.07|96.99|97.17|97.09|97.02|96.94|13312
1633101900000|2021-10-01 15:25:00|97.02|96.94|96.82|96.74|97.07|96.99|96.82|96.74|1319
1633102200000|2021-10-01 15:30:00|96.77|96.69|97.12|97.04|97.17|97.04|96.77|96.69|5702
1633102500000|2021-10-01 15:35:00|97.17|97.09|97.27|97.19|97.37|97.29|97.12|97.04|1482
1633102800000|2021-10-01 15:40:00|97.32|97.24|97.37|97.24|97.37|97.29|97.27|97.19|1049
1633103100000|2021-10-01 15:45:00|97.42|97.29|97.27|97.19|97.42|97.34|97.27|97.19|334
1633103400000|2021-10-01 15:50:00|97.22|97.14|97.27|97.14|97.27|97.19|97.17|97.04|1065
1633103700000|2021-10-01 15:55:00|97.22|97.09|97.22|97.14|97.22|97.14|97.12|97.04|386
1633104000000|2021-10-01 16:00:00|97.17|97.09|97.17|97.09|97.22|97.14|97.17|97.09|5322
1633104300000|2021-10-01 16:05:00|97.22|97.14|97.22|97.14|97.22|97.14|97.17|97.09|443
1633104600000|2021-10-01 16:10:00|97.27|97.09|97.27|97.19|97.27|97.19|97.27|97.09|241
1633104900000|2021-10-01 16:15:00|97.22|97.14|97.27|97.19|97.27|97.19|97.22|97.14|179
1633105200000|2021-10-01 16:20:00|97.32|97.24|97.37|97.29|97.42|97.34|97.32|97.24|23
1633105500000|2021-10-01 16:25:00|97.32|97.24|97.32|97.19|97.32|97.24|97.32|97.19|73
1633105800000|2021-10-01 16:30:00||97.24||97.24||97.24||97.19|37
1633106100000|2021-10-01 16:35:00|97.27|97.19|97.27|97.19|97.27|97.19|97.22|97.14|456
1633106400000|2021-10-01 16:40:00|97.32|97.24|97.32|97.24|97.32|97.24|97.27|97.19|26
1633106700000|2021-10-01 16:45:00||97.19||97.19||97.24||97.19|37
1633107000000|2021-10-01 16:50:00|97.27|97.24|97.27|97.19|97.32|97.24|97.22|97.14|35
1633107300000|2021-10-01 16:55:00|97.22|97.14|97.22|97.09|97.27|97.19|97.12|97.04|395
1633107600000|2021-10-01 17:00:00|97.17|97.14|97.27|97.14|97.27|97.19|97.17|97.09|73
1633107900000|2021-10-01 17:05:00|97.32|97.19|97.32|97.24|97.32|97.24|97.27|97.14|3
1633108200000|2021-10-01 17:10:00|97.37|97.29|97.27|97.19|97.37|97.29|97.27|97.19|331
1633108500000|2021-10-01 17:15:00|97.32|97.24|97.32|97.19|97.32|97.24|97.27|97.19|59
1633108800000|2021-10-01 17:20:00||97.24||97.24||97.24||97.24|0
1633109100000|2021-10-01 17:25:00||97.19||97.24||97.24||97.19|0
1633109400000|2021-10-01 17:30:00|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|123
1633109700000|2021-10-01 17:35:00|97.42|97.24|97.42|97.34|97.42|97.34|97.42|97.24|41
1633110000000|2021-10-01 17:40:00|97.47|97.39|97.47|97.39|97.47|97.39|97.47|97.34|138
1633110300000|2021-10-01 17:45:00|97.52|97.44|97.52|97.44|97.52|97.44|97.47|97.39|274
1633110600000|2021-10-01 17:50:00|||||||||125
1633111200000|2021-10-01 18:00:00|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|346
1633111500000|2021-10-01 18:05:00|97.62|97.54|97.77|97.64|97.77|97.64|97.62|97.54|387
1633111800000|2021-10-01 18:10:00|97.72|97.69|97.77|97.69|97.82|97.74|97.72|97.64|87
1633112100000|2021-10-01 18:15:00|97.82|97.74|97.82|97.74|97.82|97.74|97.77|97.69|3
1633112400000|2021-10-01 18:20:00|97.87|97.79|97.87|97.74|97.92|97.79|97.87|97.74|31
1633112700000|2021-10-01 18:25:00|97.92|97.79|97.82|97.74|97.92|97.84|97.82|97.74|170
1633113000000|2021-10-01 18:30:00|97.87|97.79|97.87|97.74|97.87|97.79|97.87|97.74|112
1633113300000|2021-10-01 18:35:00||97.79||97.79||97.79||97.74|0
1633113600000|2021-10-01 18:40:00|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.74|12
1633113900000|2021-10-01 18:45:00|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|106
1633114200000|2021-10-01 18:50:00||97.64||97.69||97.69||97.64|139
1633114500000|2021-10-01 18:55:00|97.82|97.74|97.82|97.74|97.87|97.79|97.82|97.69|39
1633114800000|2021-10-01 19:00:00|97.87|97.79|97.92|97.79|97.92|97.84|97.87|97.74|20
1633115100000|2021-10-01 19:05:00|97.87|97.84|97.92|97.84|97.92|97.84|97.87|97.79|67
1633115400000|2021-10-01 19:10:00|97.97|97.79|97.97|97.89|97.97|97.89|97.92|97.79|481
1633115700000|2021-10-01 19:15:00|98.02|97.94|97.92|97.79|98.02|97.94|97.92|97.79|43
1633116000000|2021-10-01 19:20:00||97.84||97.79||97.84||97.79|2
1633116300000|2021-10-01 19:25:00|97.87|97.74|97.82|97.74|97.87|97.74|97.82|97.74|5
1633116600000|2021-10-01 19:30:00|97.77|97.69|97.82|97.69|97.82|97.69|97.77|97.64|15
1633116900000|2021-10-01 19:35:00|97.77|97.64|97.77|97.64|97.82|97.64|97.77|97.64|6
1633117200000|2021-10-01 19:40:00|97.82|97.69|97.82|97.69|97.82|97.69|97.82|97.69|12
1633117500000|2021-10-01 19:45:00|97.77|97.74|97.77|97.69|97.77|97.74|97.77|97.69|15
1633117800000|2021-10-01 19:50:00|97.82|97.74|97.87|97.69|97.92|97.84|97.72|97.64|317
1633118100000|2021-10-01 19:55:00|97.82|97.64|97.67|97.54|97.82|97.64|97.57|97.49|316
1633312200000|2021-10-04 01:50:00|97.84|96.37|97.74|96.42|97.84|96.42|97.74|96.37|0
1633312500000|2021-10-04 01:55:00|97.69||97.69||97.69||97.69||0
1633312800000|2021-10-04 02:00:00|97.94||97.94||97.94||97.94||0
1633313100000|2021-10-04 02:05:00|97.89||97.79||97.99||97.79||0
1633313400000|2021-10-04 02:10:00|97.94||97.94||97.94||97.94||0
1633315800000|2021-10-04 02:50:00|97.99||97.99||97.99||97.99||0
1633316400000|2021-10-04 03:00:00|97.94||97.94||97.94||97.94||0
1633316700000|2021-10-04 03:05:00|97.89|96.47|97.89|96.47|97.89|96.47|97.89|96.47|0
1633319400000|2021-10-04 03:50:00|97.84||97.84||97.84||97.84||0
1633322400000|2021-10-04 04:40:00|97.89||97.89||97.89||97.89||0
1633323000000|2021-10-04 04:50:00||97.12||97.12||97.12||97.12|0
1633326300000|2021-10-04 05:45:00|97.84|96.07|97.69|96.07|97.84|96.07|97.69|96.07|22
1633326600000|2021-10-04 05:50:00|97.59|96.12|97.59|96.32|97.99|96.32|97.49|96.12|0
1633326900000|2021-10-04 05:55:00|97.54|96.37|97.19|96.62|97.54|96.62|97.14|96.37|0
1633327200000|2021-10-04 06:00:00|97.09|96.72|97.12|96.99|97.27|97.14|96.92|96.72|379
1633327500000|2021-10-04 06:05:00|97.07|96.89|97.02|96.94|97.07|96.94|96.97|96.89|129
1633327800000|2021-10-04 06:10:00|96.97|96.89|96.87|96.79|97.07|96.94|96.87|96.79|169
1633328100000|2021-10-04 06:15:00|96.82|96.74|96.72|96.64|96.87|96.74|96.67|96.59|350
1633328400000|2021-10-04 06:20:00|96.67|96.54|96.82|96.74|96.87|96.74|96.67|96.54|38
1633328700000|2021-10-04 06:25:00|96.87|96.79|97.02|96.89|97.02|96.89|96.77|96.69|179
1633329000000|2021-10-04 06:30:00|97.07|96.94|97.22|97.14|97.27|97.14|97.07|96.94|188
1633329300000|2021-10-04 06:35:00|97.27|97.04|97.17|97.04|97.27|97.04|97.12|97.04|43
1633329600000|2021-10-04 06:40:00|97.22|97.09|97.22|97.14|97.22|97.14|97.22|97.09|0
1633329900000|2021-10-04 06:45:00|97.17|97.04|97.12|96.99|97.17|97.04|97.07|96.99|63
1633330200000|2021-10-04 06:50:00|97.07|97.04|97.22|97.09|97.22|97.14|97.07|96.99|56
1633330500000|2021-10-04 06:55:00|97.17|96.99|97.12|96.94|97.17|97.04|97.07|96.94|226
1633330800000|2021-10-04 07:00:00|97.07|96.99|97.02|96.94|97.22|97.14|96.82|96.69|1872
1633331100000|2021-10-04 07:05:00|97.07|96.99|96.97|96.89|97.17|97.04|96.82|96.69|901
1633331400000|2021-10-04 07:10:00|96.92|96.84|97.02|96.94|97.17|97.09|96.92|96.84|972
1633331700000|2021-10-04 07:15:00|96.97|96.89|96.87|96.79|97.02|96.94|96.77|96.69|892
1633332000000|2021-10-04 07:20:00|96.82|96.74|96.62|96.54|96.92|96.84|96.57|96.49|1478
1633332300000|2021-10-04 07:25:00|96.67|96.59|96.52|96.44|96.67|96.59|96.42|96.34|1379
1633332600000|2021-10-04 07:30:00|96.47|96.39|96.32|96.24|96.57|96.49|96.32|96.24|1187
1633332900000|2021-10-04 07:35:00|96.37|96.29|96.47|96.34|96.52|96.44|96.37|96.29|633
1633333200000|2021-10-04 07:40:00|96.42|96.39|96.37|96.29|96.42|96.39|96.32|96.19|861
1633333500000|2021-10-04 07:45:00|96.32|96.24|96.67|96.59|96.67|96.59|96.27|96.19|1576
1633333800000|2021-10-04 07:50:00|96.72|96.54|96.72|96.64|96.72|96.64|96.62|96.54|608
1633334100000|2021-10-04 07:55:00|96.77|96.69|96.67|96.59|96.77|96.69|96.62|96.54|983
1633334400000|2021-10-04 08:00:00|96.62|96.54|96.77|96.69|96.92|96.79|96.62|96.54|990
1633334700000|2021-10-04 08:05:00|96.72|96.64|96.72|96.64|96.87|96.79|96.72|96.64|988
1633335000000|2021-10-04 08:10:00|96.77|96.69|96.72|96.64|96.87|96.79|96.72|96.64|350
1633335300000|2021-10-04 08:15:00|96.77|96.59|96.72|96.64|96.77|96.69|96.67|96.59|511
1633335600000|2021-10-04 08:20:00|96.77|96.69|96.67|96.59|96.82|96.74|96.67|96.59|332
1633335900000|2021-10-04 08:25:00|96.72|96.64|96.57|96.49|96.77|96.69|96.57|96.49|582
1633336200000|2021-10-04 08:30:00|96.52|96.44|96.32|96.24|96.57|96.49|96.32|96.24|1310
1633336500000|2021-10-04 08:35:00|96.27|96.19|96.17|96.04|96.27|96.19|96.07|95.99|2754
1633336800000|2021-10-04 08:40:00|96.12|96.09|96.17|96.09|96.32|96.19|96.12|96.04|1374
1633337100000|2021-10-04 08:45:00|96.12|96.04|96.12|96.04|96.22|96.14|96.12|95.99|1390
1633337400000|2021-10-04 08:50:00|96.17|95.99|96.17|96.09|96.22|96.14|96.12|95.99|5581
1633337700000|2021-10-04 08:55:00|96.12|96.04|96.27|96.19|96.32|96.19|96.12|96.04|425
1633338000000|2021-10-04 09:00:00|96.22|96.14|96.52|96.44|96.57|96.49|96.22|96.14|1108
1633338300000|2021-10-04 09:05:00|96.57|96.49|96.62|96.54|96.67|96.59|96.52|96.44|701
1633338600000|2021-10-04 09:10:00|96.57|96.49|96.57|96.49|96.72|96.64|96.57|96.49|766
1633338900000|2021-10-04 09:15:00|96.52|96.44|96.47|96.39|96.57|96.49|96.42|96.34|452
1633339200000|2021-10-04 09:20:00|96.52|96.44|96.47|96.39|96.57|96.44|96.42|96.34|334
1633339500000|2021-10-04 09:25:00|96.52|96.44|96.67|96.59|96.72|96.64|96.52|96.44|260
1633339800000|2021-10-04 09:30:00|96.62|96.54|96.47|96.39|96.67|96.59|96.47|96.39|684
1633340100000|2021-10-04 09:35:00|96.52|96.34|96.62|96.49|96.62|96.54|96.42|96.34|353
1633340400000|2021-10-04 09:40:00|96.57|96.44|96.77|96.69|96.77|96.69|96.52|96.44|417
1633340700000|2021-10-04 09:45:00|96.82|96.74|96.82|96.74|96.87|96.79|96.72|96.64|780
1633341000000|2021-10-04 09:50:00|96.87|96.79|96.77|96.69|96.92|96.84|96.77|96.69|684
1633341300000|2021-10-04 09:55:00|96.82|96.74|96.62|96.54|96.82|96.74|96.62|96.54|2395
1633341600000|2021-10-04 10:00:00|96.67|96.59|96.67|96.59|96.67|96.59|96.57|96.49|895
1633341900000|2021-10-04 10:05:00|96.62|96.54|96.77|96.69|96.77|96.69|96.62|96.54|721
1633342200000|2021-10-04 10:10:00|96.82|96.74|96.72|96.64|96.82|96.74|96.72|96.64|628
1633342500000|2021-10-04 10:15:00|96.77|96.59|96.67|96.59|96.77|96.69|96.62|96.54|327
1633342800000|2021-10-04 10:20:00|96.72|96.64|96.82|96.69|96.82|96.74|96.67|96.59|565
1633343100000|2021-10-04 10:25:00|96.77|96.74|96.87|96.74|96.87|96.79|96.77|96.69|229
1633343400000|2021-10-04 10:30:00|96.82|96.79|96.87|96.79|96.97|96.89|96.82|96.79|276
1633343700000|2021-10-04 10:35:00|96.92|96.84|96.82|96.74|96.97|96.89|96.82|96.74|187
1633344000000|2021-10-04 10:40:00|96.77|96.69|96.82|96.74|96.87|96.79|96.77|96.64|659
1633344300000|2021-10-04 10:45:00|96.77|96.69|96.87|96.79|96.87|96.79|96.77|96.64|113
1633344600000|2021-10-04 10:50:00|96.92|96.84|97.02|96.94|97.02|96.94|96.87|96.79|2668
1633344900000|2021-10-04 10:55:00|96.97|96.89|96.97|96.89|97.02|96.94|96.97|96.89|177
1633345200000|2021-10-04 11:00:00|97.02|96.94|96.87|96.79|97.02|96.94|96.87|96.79|434
1633345500000|2021-10-04 11:05:00|96.82|96.74|96.82|96.69|96.87|96.79|96.67|96.59|624
1633345800000|2021-10-04 11:10:00|96.77|96.74|96.72|96.64|96.82|96.74|96.72|96.64|156
1633346100000|2021-10-04 11:15:00|96.67|96.59|96.72|96.64|96.72|96.64|96.67|96.54|111
1633346400000|2021-10-04 11:20:00|96.77|96.69|96.67|96.59|96.77|96.69|96.67|96.59|129
1633346700000|2021-10-04 11:25:00|96.72|96.64|96.77|96.69|96.77|96.69|96.67|96.59|92
1633347000000|2021-10-04 11:30:00|96.82|96.74|96.87|96.79|96.87|96.79|96.82|96.69|948
1633347300000|2021-10-04 11:35:00|96.92|96.84|96.82|96.74|96.92|96.84|96.82|96.74|126
1633347600000|2021-10-04 11:40:00|96.77|96.69|96.77|96.69|96.82|96.74|96.77|96.64|4619
1633347900000|2021-10-04 11:45:00|96.72|96.64|96.52|96.39|96.72|96.64|96.47|96.39|2404
1633348200000|2021-10-04 11:50:00|96.47|96.44|96.57|96.49|96.57|96.49|96.47|96.39|716
1633348500000|2021-10-04 11:55:00|96.62|96.54|96.67|96.59|96.67|96.59|96.57|96.49|303
1633348800000|2021-10-04 12:00:00|96.72|96.64|96.67|96.59|96.72|96.64|96.62|96.54|533
1633349100000|2021-10-04 12:05:00|96.62|96.54|96.82|96.74|96.87|96.79|96.62|96.54|156
1633349400000|2021-10-04 12:10:00|96.87|96.69|96.87|96.79|96.92|96.84|96.87|96.69|66
1633349700000|2021-10-04 12:15:00|96.82|96.74|96.82|96.74|96.87|96.79|96.77|96.69|413
1633350000000|2021-10-04 12:20:00|96.77|96.69|96.82|96.74|96.82|96.74|96.77|96.69|278
1633350300000|2021-10-04 12:25:00|96.77|96.69|96.87|96.79|96.87|96.79|96.77|96.69|898
1633350600000|2021-10-04 12:30:00|96.82|96.74|96.67|96.59|96.87|96.74|96.67|96.59|254
1633350900000|2021-10-04 12:35:00|96.72|96.64|96.82|96.74|96.87|96.74|96.72|96.64|268
1633351200000|2021-10-04 12:40:00|96.87|96.79|96.97|96.89|96.97|96.89|96.82|96.74|1339
1633351500000|2021-10-04 12:45:00|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|496
1633351800000|2021-10-04 12:50:00|97.02|96.94|97.17|97.09|97.22|97.14|96.97|96.89|1226
1633352100000|2021-10-04 12:55:00|97.22|97.14|97.17|97.09|97.27|97.19|97.17|97.09|935
1633352400000|2021-10-04 13:00:00|97.22|97.14|97.27|97.14|97.27|97.14|97.12|97.04|373
1633352700000|2021-10-04 13:05:00|97.22|97.19|97.32|97.24|97.37|97.29|97.22|97.19|815
1633353000000|2021-10-04 13:10:00|97.27|97.19|97.22|97.14|97.32|97.24|97.22|97.09|418
1633353300000|2021-10-04 13:15:00|97.27|97.19|97.22|97.14|97.32|97.24|97.22|97.14|228
1633353600000|2021-10-04 13:20:00|97.27|97.19|97.37|97.24|97.37|97.29|97.27|97.14|765
1633353900000|2021-10-04 13:25:00|97.32|97.19|97.32|97.24|97.37|97.29|97.27|97.19|1765
1633354200000|2021-10-04 13:30:00|97.27|97.19|97.32|97.24|97.52|97.44|97.22|97.14|1205
1633354500000|2021-10-04 13:35:00|97.27|97.19|97.52|97.44|97.52|97.44|97.22|97.14|586
1633354800000|2021-10-04 13:40:00|97.57|97.49|97.77|97.69|97.77|97.69|97.47|97.39|4436
1633355100000|2021-10-04 13:45:00|97.72|97.64|97.87|97.79|97.87|97.79|97.67|97.59|2732
1633355400000|2021-10-04 13:50:00|97.82|97.74|98.12|98.04|98.12|98.04|97.82|97.74|3046
1633355700000|2021-10-04 13:55:00|98.17|98.09|98.17|98.09|98.22|98.14|98.12|98.04|1872
1633356000000|2021-10-04 14:00:00|98.22|98.14|97.87|97.79|98.27|98.19|97.87|97.79|2684
1633356300000|2021-10-04 14:05:00|97.92|97.84|97.92|97.84|98.02|97.89|97.77|97.69|6675
1633356600000|2021-10-04 14:10:00|97.97|97.89|97.92|97.84|98.02|97.94|97.87|97.79|625
1633356900000|2021-10-04 14:15:00|97.87|97.79|97.47|97.39|97.92|97.84|97.42|97.34|2300
1633357200000|2021-10-04 14:20:00|97.52|97.44|97.27|97.19|97.52|97.44|97.27|97.14|1423
1633357500000|2021-10-04 14:25:00|97.32|97.24|97.32|97.19|97.37|97.29|97.22|97.14|1196
1633357800000|2021-10-04 14:30:00|97.27|97.24|97.07|96.99|97.37|97.29|97.07|96.99|1491
1633358100000|2021-10-04 14:35:00|97.02|96.94|96.92|96.84|97.02|96.94|96.67|96.59|3669
1633358400000|2021-10-04 14:40:00|96.87|96.79|97.42|97.34|97.42|97.34|96.87|96.79|1643
1633358700000|2021-10-04 14:45:00|97.37|97.29|97.17|97.09|97.37|97.29|97.17|97.09|1491
1633359000000|2021-10-04 14:50:00|97.22|97.14|96.92|96.84|97.22|97.14|96.87|96.79|1654
1633359300000|2021-10-04 14:55:00|96.97|96.89|96.97|96.89|97.12|97.04|96.87|96.79|4483
1633359600000|2021-10-04 15:00:00|96.92|96.84|96.72|96.64|96.97|96.84|96.67|96.59|6652
1633359900000|2021-10-04 15:05:00|96.77|96.69|96.82|96.74|96.92|96.84|96.67|96.59|1721
1633360200000|2021-10-04 15:10:00|96.77|96.69|96.97|96.89|96.97|96.89|96.77|96.64|1237
1633360500000|2021-10-04 15:15:00|96.92|96.84|96.87|96.79|96.97|96.89|96.82|96.74|1732
1633360800000|2021-10-04 15:20:00|96.82|96.74|96.72|96.64|96.92|96.84|96.67|96.59|976
1633361100000|2021-10-04 15:25:00|96.77|96.69|96.67|96.59|96.82|96.74|96.62|96.49|2540
1633361400000|2021-10-04 15:30:00|96.72|96.64|96.67|96.59|96.77|96.69|96.62|96.49|3697
1633361700000|2021-10-04 15:35:00|96.72|96.64|96.67|96.59|96.72|96.64|96.62|96.49|3158
1633362000000|2021-10-04 15:40:00|96.72|96.64|96.72|96.64|96.77|96.69|96.67|96.59|3754
1633362300000|2021-10-04 15:45:00|96.67|96.59|96.72|96.64|96.77|96.69|96.67|96.59|10782
1633362600000|2021-10-04 15:50:00|96.67|96.59|96.82|96.74|96.82|96.74|96.67|96.59|430
1633362900000|2021-10-04 15:55:00|96.77|96.69|96.92|96.84|96.92|96.84|96.77|96.64|709
1633363200000|2021-10-04 16:00:00|96.87|96.79|96.87|96.79|96.92|96.79|96.87|96.79|39
1633363500000|2021-10-04 16:05:00|96.82|96.74|97.02|96.94|97.02|96.94|96.82|96.74|156
1633363800000|2021-10-04 16:10:00|96.97|96.89|96.92|96.84|96.97|96.89|96.92|96.79|216
1633364100000|2021-10-04 16:15:00|96.87|96.79|96.87|96.79|96.92|96.84|96.87|96.79|112
1633364400000|2021-10-04 16:20:00|96.82|96.74|96.82|96.74|96.87|96.79|96.82|96.74|267
1633364700000|2021-10-04 16:25:00|96.77|96.69|96.82|96.74|96.82|96.74|96.77|96.64|91
1633365000000|2021-10-04 16:30:00|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|10
1633365300000|2021-10-04 16:35:00|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.69|104
1633365600000|2021-10-04 16:40:00|96.77|96.69|96.62|96.54|96.77|96.69|96.62|96.54|41
1633365900000|2021-10-04 16:45:00|96.67|96.59|96.72|96.64|96.72|96.64|96.62|96.59|11
1633366200000|2021-10-04 16:50:00|96.67|96.59|96.72|96.64|96.72|96.64|96.67|96.59|32
1633366500000|2021-10-04 16:55:00|96.77|96.69|96.77|96.69|96.82|96.74|96.77|96.69|132
1633366800000|2021-10-04 17:00:00|96.72|96.64|96.62|96.54|96.72|96.64|96.62|96.54|176
1633367100000|2021-10-04 17:05:00|96.67|96.49|96.87|96.79|96.87|96.79|96.67|96.49|102
1633367400000|2021-10-04 17:10:00|96.92|96.84|96.97|96.89|96.97|96.89|96.92|96.84|184
1633367700000|2021-10-04 17:15:00|97.02|96.94|96.92|96.84|97.02|96.94|96.92|96.79|188
1633368000000|2021-10-04 17:20:00|96.87|96.79|96.87|96.79|96.87|96.84|96.77|96.69|294
1633368300000|2021-10-04 17:25:00|96.82|96.74|96.77|96.69|96.87|96.79|96.77|96.69|23
1633368600000|2021-10-04 17:30:00|96.82|96.74|96.87|96.79|96.87|96.79|96.82|96.69|28
1633368900000|2021-10-04 17:35:00|96.92|96.84|96.87|96.79|96.92|96.84|96.87|96.79|17
1633369200000|2021-10-04 17:40:00|96.82|96.74|96.92|96.84|96.92|96.84|96.82|96.74|117
1633369500000|2021-10-04 17:45:00|96.87|96.79|96.92|96.84|96.92|96.84|96.87|96.79|50
1633369800000|2021-10-04 17:50:00|96.87|96.79|96.87|96.79|96.87|96.79|96.87|96.79|4
1633370100000|2021-10-04 17:55:00||96.74||96.79||96.79||96.74|6
1633370400000|2021-10-04 18:00:00|96.92|96.74|96.87|96.74|96.92|96.84|96.82|96.74|24
1633370700000|2021-10-04 18:05:00||96.79||96.79||96.79||96.74|1
1633371000000|2021-10-04 18:10:00|96.82|96.74|96.77|96.64|96.82|96.74|96.72|96.64|41
1633371300000|2021-10-04 18:15:00|96.82|96.69|96.77|96.69|96.82|96.69|96.77|96.64|8
1633371600000|2021-10-04 18:20:00|96.82|96.74|96.82|96.74|96.87|96.79|96.77|96.74|270
1633371900000|2021-10-04 18:25:00|96.77|96.69|96.77|96.64|96.77|96.69|96.72|96.59|118
1633372200000|2021-10-04 18:30:00|96.72|96.69|96.77|96.64|96.77|96.69|96.72|96.59|8
1633372500000|2021-10-04 18:35:00|96.72|96.59|96.77|96.64|96.77|96.69|96.72|96.59|2
1633372800000|2021-10-04 18:40:00|96.72|96.69|96.77|96.69|96.77|96.69|96.72|96.64|0
1633373100000|2021-10-04 18:45:00||96.64||96.69||96.69||96.64|2
1633373400000|2021-10-04 18:50:00|96.72|96.64|96.72|96.64|96.77|96.69|96.67|96.59|257
1633373700000|2021-10-04 18:55:00|96.67|96.59|96.67|96.59|96.67|96.64|96.67|96.59|13
1633374000000|2021-10-04 19:00:00|96.72|96.54|96.77|96.64|96.77|96.69|96.72|96.54|242
1633374300000|2021-10-04 19:05:00|96.82|96.69|96.67|96.54|96.82|96.69|96.67|96.54|369
1633374600000|2021-10-04 19:10:00|96.62|96.59|96.67|96.59|96.72|96.59|96.62|96.49|430
1633374900000|2021-10-04 19:15:00|96.72|96.64|96.72|96.59|96.77|96.64|96.67|96.59|45
1633375200000|2021-10-04 19:20:00|96.67|96.54|96.67|96.54|96.72|96.59|96.62|96.54|23
1633375500000|2021-10-04 19:25:00|96.62|96.59|96.72|96.59|96.72|96.64|96.62|96.54|112
1633375800000|2021-10-04 19:30:00|96.67|96.54|96.77|96.69|96.77|96.69|96.67|96.54|59
1633376100000|2021-10-04 19:35:00|96.72|96.64|96.62|96.49|96.72|96.64|96.62|96.49|6
1633376400000|2021-10-04 19:40:00|96.67|96.54|96.77|96.69|96.77|96.69|96.67|96.54|273
1633376700000|2021-10-04 19:45:00|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|49
1633377000000|2021-10-04 19:50:00|96.77|96.69|96.62|96.49|96.77|96.69|96.62|96.49|163
1633377300000|2021-10-04 19:55:00|96.67|96.54|96.82|96.74|96.87|96.74|96.67|96.49|221
1633413900000|2021-10-05 06:05:00|97.12|96.99|96.92|96.74|97.12|96.99|96.87|96.69|22
1633414200000|2021-10-05 06:10:00|96.87|96.79|96.87|96.79|96.97|96.84|96.82|96.69|109
1633414500000|2021-10-05 06:15:00|96.82|96.74|96.67|96.54|96.82|96.74|96.67|96.54|11
1633414800000|2021-10-05 06:20:00|96.72|96.59|96.77|96.64|96.82|96.69|96.72|96.59|60
1633415100000|2021-10-05 06:25:00|96.72|96.69|96.87|96.74|96.87|96.74|96.72|96.64|11
1633415400000|2021-10-05 06:30:00|96.82|96.69|96.82|96.69|96.87|96.79|96.77|96.69|53
1633415700000|2021-10-05 06:35:00|96.77|96.74|96.82|96.69|96.82|96.74|96.77|96.69|4
1633416000000|2021-10-05 06:40:00|96.77|96.74|96.82|96.74|96.82|96.74|96.77|96.69|34
1633416300000|2021-10-05 06:45:00|96.87|96.79|97.02|96.89|97.02|96.94|96.87|96.74|111
1633416600000|2021-10-05 06:50:00|96.92|96.84|96.87|96.74|96.92|96.84|96.87|96.74|148
1633416900000|2021-10-05 06:55:00|96.97|96.79|97.02|96.89|97.07|96.94|96.92|96.79|1706
1633417200000|2021-10-05 07:00:00|97.07|96.99|97.27|97.19|97.32|97.24|96.77|96.69|3363
1633417500000|2021-10-05 07:05:00|97.32|97.24|97.32|97.24|97.47|97.39|97.22|97.14|1949
1633417800000|2021-10-05 07:10:00|97.37|97.29|97.57|97.49|97.72|97.64|97.37|97.29|2136
1633418100000|2021-10-05 07:15:00|97.62|97.54|97.37|97.29|97.72|97.64|97.37|97.29|1455
1633418400000|2021-10-05 07:20:00|97.42|97.34|97.62|97.54|97.77|97.69|97.37|97.29|1875
1633418700000|2021-10-05 07:25:00|97.67|97.59|97.72|97.64|97.72|97.64|97.52|97.39|946
1633419000000|2021-10-05 07:30:00|97.67|97.59|97.62|97.54|97.72|97.59|97.52|97.44|1202
1633419300000|2021-10-05 07:35:00|97.67|97.59|97.72|97.59|97.77|97.69|97.62|97.49|1514
1633419600000|2021-10-05 07:40:00|97.82|97.64|97.82|97.74|97.97|97.89|97.77|97.64|1721
1633419900000|2021-10-05 07:45:00|97.87|97.79|97.82|97.69|97.92|97.84|97.67|97.59|1051
1633420200000|2021-10-05 07:50:00|97.77|97.74|97.77|97.69|97.87|97.79|97.62|97.54|2753
1633420500000|2021-10-05 07:55:00|97.82|97.74|97.67|97.59|97.87|97.79|97.67|97.59|2668
1633420800000|2021-10-05 08:00:00|97.62|97.54|97.92|97.84|97.92|97.84|97.62|97.54|662
1633421100000|2021-10-05 08:05:00|97.87|97.79|97.92|97.84|97.97|97.89|97.82|97.74|1038
1633421400000|2021-10-05 08:10:00|97.87|97.79|98.12|98.04|98.12|98.04|97.87|97.74|2324
1633421700000|2021-10-05 08:15:00|98.07|97.99|98.22|98.09|98.22|98.14|98.07|97.99|2568
1633422000000|2021-10-05 08:20:00|98.27|98.14|98.17|98.09|98.27|98.19|98.17|98.09|1095
1633422300000|2021-10-05 08:25:00|98.12|98.04|98.32|98.24|98.37|98.24|98.12|98.04|1123
1633422600000|2021-10-05 08:30:00|98.37|98.29|98.47|98.39|98.52|98.44|98.32|98.24|1669
1633422900000|2021-10-05 08:35:00|98.52|98.44|98.52|98.44|98.52|98.44|98.42|98.34|1629
1633423200000|2021-10-05 08:40:00|98.47|98.39|98.47|98.39|98.52|98.44|98.42|98.34|277
1633423500000|2021-10-05 08:45:00|98.52|98.44|98.32|98.24|98.52|98.44|98.32|98.24|593
1633423800000|2021-10-05 08:50:00|98.27|98.19|98.47|98.39|98.52|98.44|98.27|98.19|2333
1633424100000|2021-10-05 08:55:00|98.52|98.44|98.62|98.54|98.62|98.54|98.47|98.44|4426
1633424400000|2021-10-05 09:00:00|98.67|98.59|98.47|98.39|98.67|98.59|98.42|98.34|1941
1633424700000|2021-10-05 09:05:00|98.52|98.44|98.47|98.39|98.52|98.44|98.42|98.34|523
1633425000000|2021-10-05 09:10:00|98.52|98.44|98.57|98.49|98.57|98.49|98.42|98.34|1486
1633425300000|2021-10-05 09:15:00|98.52|98.44|98.62|98.54|98.62|98.54|98.52|98.44|230
1633425600000|2021-10-05 09:20:00|98.67|98.59|98.57|98.49|98.67|98.59|98.57|98.49|2102
1633425900000|2021-10-05 09:25:00|98.52|98.44|98.42|98.34|98.52|98.44|98.37|98.24|424
1633426200000|2021-10-05 09:30:00|98.37|98.29|98.37|98.29|98.37|98.29|98.27|98.19|6188
1633426500000|2021-10-05 09:35:00|98.42|98.34|98.52|98.44|98.57|98.49|98.37|98.29|1532
1633426800000|2021-10-05 09:40:00|98.57|98.49|98.52|98.44|98.62|98.54|98.52|98.44|94
1633427100000|2021-10-05 09:45:00|98.57|98.49|98.47|98.39|98.62|98.54|98.47|98.39|825
1633427400000|2021-10-05 09:50:00|98.42|98.34|98.52|98.44|98.57|98.49|98.42|98.34|1051
1633427700000|2021-10-05 09:55:00|98.57|98.49|98.57|98.49|98.62|98.54|98.52|98.39|630
1633428000000|2021-10-05 10:00:00|98.52|98.44|98.47|98.39|98.57|98.49|98.47|98.39|1833
1633428300000|2021-10-05 10:05:00|98.52|98.44|98.42|98.34|98.52|98.44|98.37|98.29|6363
1633428600000|2021-10-05 10:10:00|98.47|98.39|98.42|98.34|98.52|98.44|98.42|98.34|3125
1633428900000|2021-10-05 10:15:00|98.47|98.39|98.42|98.34|98.47|98.39|98.37|98.29|464
1633429200000|2021-10-05 10:20:00|98.47|98.39|98.52|98.44|98.57|98.49|98.42|98.34|587
1633429500000|2021-10-05 10:25:00|98.57|98.49|98.62|98.54|98.67|98.59|98.52|98.44|163
1633429800000|2021-10-05 10:30:00|98.57|98.49|98.57|98.49|98.62|98.54|98.52|98.44|1791
1633430100000|2021-10-05 10:35:00|98.62|98.54|98.82|98.74|98.82|98.74|98.62|98.54|2230
1633430400000|2021-10-05 10:40:00|98.87|98.79|98.87|98.79|98.92|98.84|98.82|98.74|1040
1633430700000|2021-10-05 10:45:00|98.82|98.74|98.97|98.89|98.97|98.89|98.82|98.74|2417
1633431000000|2021-10-05 10:50:00|98.92|98.84|98.97|98.89|99.02|98.94|98.92|98.84|2591
1633431300000|2021-10-05 10:55:00|99.02|98.94|98.97|98.89|99.02|98.94|98.92|98.84|530
1633431600000|2021-10-05 11:00:00|98.92|98.84|98.92|98.84|99.02|98.94|98.87|98.79|384
1633431900000|2021-10-05 11:05:00|98.87|98.79|98.92|98.84|98.92|98.84|98.87|98.79|3770
1633432200000|2021-10-05 11:10:00|98.97|98.89|99.12|99.04|99.17|99.04|98.97|98.89|2682
1633432500000|2021-10-05 11:15:00|99.17|99.09|99.22|99.14|99.22|99.14|99.12|99.04|2008
1633432800000|2021-10-05 11:20:00|99.27|99.19|99.12|99.04|99.32|99.24|99.07|98.99|2370
1633433100000|2021-10-05 11:25:00|99.17|99.09|99.27|99.19|99.32|99.19|99.17|99.09|758
1633433400000|2021-10-05 11:30:00|99.22|99.14|99.07|98.99|99.22|99.14|99.07|98.99|600
1633433700000|2021-10-05 11:35:00|99.12|99.04|99.27|99.19|99.27|99.19|99.12|98.99|854
1633434000000|2021-10-05 11:40:00|99.22|99.14|99.22|99.14|99.27|99.19|99.17|99.09|384
1633434300000|2021-10-05 11:45:00|99.27|99.19|99.27|99.19|99.27|99.19|99.22|99.14|394
1633434600000|2021-10-05 11:50:00|99.32|99.24|99.32|99.19|99.32|99.24|99.27|99.19|272
1633434900000|2021-10-05 11:55:00|99.37|99.24|99.32|99.24|99.37|99.29|99.22|99.14|2521
1633435200000|2021-10-05 12:00:00|99.27|99.19|99.27|99.19|99.37|99.29|99.27|99.14|4717
1633435500000|2021-10-05 12:05:00|99.32|99.14|99.27|99.19|99.32|99.24|99.27|99.14|507
1633435800000|2021-10-05 12:10:00|99.32|99.24|99.27|99.19|99.37|99.29|99.22|99.14|1445
1633436100000|2021-10-05 12:15:00|99.32|99.24|99.12|99.04|99.32|99.24|99.12|99.04|1562
1633436400000|2021-10-05 12:20:00|99.07|98.99|99.17|99.09|99.17|99.09|99.02|98.94|6268
1633436700000|2021-10-05 12:25:00|99.22|99.14|99.32|99.24|99.32|99.24|99.17|99.09|3748
1633437000000|2021-10-05 12:30:00|99.27|99.19|99.32|99.24|99.37|99.29|99.27|99.19|383
1633437300000|2021-10-05 12:35:00|99.27|99.19|99.32|99.24|99.37|99.24|99.22|99.14|628
1633437600000|2021-10-05 12:40:00|99.27|99.19|99.27|99.19|99.37|99.29|99.27|99.19|192
1633437900000|2021-10-05 12:45:00|99.32|99.24|99.27|99.19|99.37|99.29|99.22|99.14|6550
1633438200000|2021-10-05 12:50:00|99.32|99.24|99.27|99.19|99.32|99.24|99.22|99.14|2530
1633438500000|2021-10-05 12:55:00|99.32|99.24|99.32|99.24|99.37|99.29|99.27|99.19|468
1633438800000|2021-10-05 13:00:00|99.27|99.19|99.32|99.24|99.32|99.24|99.22|99.14|776
1633439100000|2021-10-05 13:05:00|99.27|99.19|99.42|99.34|99.47|99.39|99.27|99.19|1665
1633439400000|2021-10-05 13:10:00|99.47|99.39|99.42|99.34|99.47|99.39|99.37|99.29|261
1633439700000|2021-10-05 13:15:00|99.37|99.29|99.32|99.24|99.37|99.29|99.27|99.19|514
1633440000000|2021-10-05 13:20:00|99.27|99.19|99.27|99.19|99.37|99.29|99.22|99.14|1489
1633440300000|2021-10-05 13:25:00|99.22|99.14|99.37|99.29|99.42|99.34|99.22|99.14|2426
1633440600000|2021-10-05 13:30:00|99.32|99.24|99.32|99.24|99.37|99.29|99.07|98.99|5664
1633440900000|2021-10-05 13:35:00|99.37|99.29|99.27|99.19|99.47|99.39|99.07|98.99|1931
1633441200000|2021-10-05 13:40:00|99.32|99.24|99.07|98.99|99.32|99.24|99.07|98.99|2273
1633441500000|2021-10-05 13:45:00|99.02|98.94|99.27|99.19|99.27|99.19|99.02|98.89|1877
1633441800000|2021-10-05 13:50:00|99.32|99.24|99.47|99.39|99.47|99.39|99.27|99.19|1810
1633442100000|2021-10-05 13:55:00|99.42|99.34|99.32|99.24|99.47|99.39|99.27|99.19|1564
1633442400000|2021-10-05 14:00:00|99.37|99.29|99.62|99.54|99.67|99.59|99.37|99.29|6328
1633442700000|2021-10-05 14:05:00|99.67|99.59|99.67|99.59|99.72|99.64|99.62|99.54|1461
1633443000000|2021-10-05 14:10:00|99.72|99.64|99.82|99.74|99.87|99.79|99.72|99.59|2932
1633443300000|2021-10-05 14:15:00|99.87|99.79|99.77|99.69|99.87|99.79|99.77|99.69|1346
1633443600000|2021-10-05 14:20:00|99.82|99.74|99.92|99.84|99.97|99.89|99.82|99.74|2110
1633443900000|2021-10-05 14:25:00|99.97|99.89|100.07|99.99|100.07|99.99|99.97|99.84|3845
1633444200000|2021-10-05 14:30:00|100.12|100.04|100.17|100.09|100.22|100.14|100.07|100.04|2871
1633444500000|2021-10-05 14:35:00|100.22|100.14|100.17|100.09|100.27|100.19|100.17|100.09|4265
1633444800000|2021-10-05 14:40:00|100.22|100.14|100.37|100.29|100.37|100.29|100.22|100.09|2848
1633445100000|2021-10-05 14:45:00|100.42|100.34|100.37|100.29|100.47|100.39|100.37|100.29|4561
1633445400000|2021-10-05 14:50:00|100.42|100.34|100.42|100.34|100.47|100.39|100.27|100.19|7911
1633445700000|2021-10-05 14:55:00|100.37|100.29|100.32|100.24|100.42|100.34|100.32|100.24|4248
1633446000000|2021-10-05 15:00:00|100.27|100.19|100.27|100.19|100.32|100.24|100.17|100.09|4372
1633446300000|2021-10-05 15:05:00|100.32|100.24|100.37|100.29|100.47|100.39|100.32|100.19|4256
1633446600000|2021-10-05 15:10:00|100.42|100.34|100.47|100.39|100.52|100.44|100.37|100.29|4573
1633446900000|2021-10-05 15:15:00|100.52|100.44|100.57|100.44|100.62|100.54|100.47|100.39|4615
1633447200000|2021-10-05 15:20:00|100.62|100.49|100.57|100.49|100.72|100.64|100.57|100.44|6157
1633447500000|2021-10-05 15:25:00|100.62|100.54|100.57|100.49|100.62|100.54|100.47|100.39|11232
1633447800000|2021-10-05 15:30:00|100.52|100.44|100.72|100.64|100.72|100.64|100.52|100.44|13341
1633448100000|2021-10-05 15:35:00|100.77|100.59|100.62|100.54|100.87|100.74|100.62|100.54|10040
1633448400000|2021-10-05 15:40:00|100.57|100.49|100.42|100.34|100.57|100.54|100.42|100.34|4151
1633448700000|2021-10-05 15:45:00|100.37|100.29|100.22|100.14|100.42|100.34|100.17|100.09|9966
1633449000000|2021-10-05 15:50:00|100.27|100.09|100.22|100.14|100.27|100.19|100.17|100.09|2268
1633449300000|2021-10-05 15:55:00|100.27|100.19|100.32|100.19|100.32|100.24|100.22|100.14|1857
1633449600000|2021-10-05 16:00:00|100.27|100.14|100.32|100.19|100.32|100.24|100.22|100.14|15697
1633449900000|2021-10-05 16:05:00|100.27|100.24|100.37|100.29|100.37|100.29|100.27|100.19|532
1633450200000|2021-10-05 16:10:00|100.42|100.34|100.47|100.39|100.52|100.39|100.42|100.34|10266
1633450500000|2021-10-05 16:15:00|100.42|100.34|100.37|100.29|100.42|100.34|100.37|100.24|191
1633450800000|2021-10-05 16:20:00|100.32|100.24|100.22|100.14|100.32|100.24|100.22|100.09|1110
1633451100000|2021-10-05 16:25:00|100.27|100.19|100.32|100.19|100.32|100.24|100.22|100.19|264
1633451400000|2021-10-05 16:30:00|100.37|100.24|100.37|100.24|100.37|100.29|100.37|100.19|324
1633451700000|2021-10-05 16:35:00|100.32|100.19|100.32|100.19|100.37|100.24|100.32|100.19|44
1633452000000|2021-10-05 16:40:00||100.24||100.24||100.24||100.19|151
1633452300000|2021-10-05 16:45:00||100.19||100.24||100.24||100.19|109
1633452600000|2021-10-05 16:50:00|||||||||85
1633453200000|2021-10-05 17:00:00|100.27|100.19|100.32|100.19|100.32|100.24|100.27|100.19|6
1633453500000|2021-10-05 17:05:00|100.27|100.24|100.32|100.24|100.32|100.24|100.27|100.24|0
1633453800000|2021-10-05 17:10:00|100.27|100.19|100.27|100.19|100.32|100.24|100.27|100.19|390
1633454100000|2021-10-05 17:15:00|100.32|100.24|100.27|100.19|100.32|100.24|100.27|100.19|49
1633454400000|2021-10-05 17:20:00|100.32||100.27||100.32||100.27||3
1633454700000|2021-10-05 17:25:00|100.22|100.14|100.27|100.14|100.27|100.14|100.22|100.14|13
1633455000000|2021-10-05 17:30:00|100.22|100.19|100.27|100.19|100.27|100.19|100.22|100.14|227
1633455300000|2021-10-05 17:35:00|100.32|100.24|100.32|100.24|100.32|100.24|100.27|100.19|386
1633455600000|2021-10-05 17:40:00|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|176
1633455900000|2021-10-05 17:45:00|||||||||3
1633456200000|2021-10-05 17:50:00|100.32|100.24|100.32|100.24|100.37|100.29|100.32|100.24|12
1633456500000|2021-10-05 17:55:00|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|2
1633456800000|2021-10-05 18:00:00|100.42|100.34|100.37|100.29|100.42|100.34|100.37|100.29|18
1633457100000|2021-10-05 18:05:00|100.32|100.24|100.37|100.29|100.37|100.29|100.32|100.24|5
1633457400000|2021-10-05 18:10:00||100.24||100.24||100.24||100.24|10
1633457700000|2021-10-05 18:15:00||100.29||100.29||100.29||100.29|0
1633458000000|2021-10-05 18:20:00|100.32|100.24|100.37|100.24|100.37|100.24|100.32|100.24|4
1633458300000|2021-10-05 18:25:00|100.32|100.29|100.37|100.29|100.37|100.29|100.32|100.24|2
1633458600000|2021-10-05 18:30:00|100.42|100.39|100.47|100.39|100.47|100.39|100.42|100.39|97
1633458900000|2021-10-05 18:35:00|100.52|100.44|100.57|100.44|100.57|100.49|100.47|100.39|2193
1633459200000|2021-10-05 18:40:00|100.52|100.49|100.52|100.44|100.57|100.49|100.52|100.44|277
1633459500000|2021-10-05 18:45:00|||||||||535
1633460100000|2021-10-05 18:55:00|100.47|100.39|100.52|100.39|100.52|100.44|100.47|100.39|312
1633460400000|2021-10-05 19:00:00|100.47|100.44|100.52|100.39|100.52|100.44|100.47|100.39|6
1633460700000|2021-10-05 19:05:00|100.47||100.47||100.52||100.47||60
1633461000000|2021-10-05 19:10:00|100.52|100.34|100.52|100.39|100.52|100.39|100.47|100.34|281
1633461300000|2021-10-05 19:15:00|100.47|100.44|100.52|100.44|100.52|100.44|100.47|100.39|10
1633461600000|2021-10-05 19:20:00|100.47|100.39|100.47|100.34|100.47|100.39|100.42|100.34|60
1633461900000|2021-10-05 19:25:00|100.42|100.39|100.47|100.34|100.47|100.39|100.42|100.34|29
1633462200000|2021-10-05 19:30:00|100.42|100.39|100.47|100.39|100.47|100.39|100.42|100.34|0
1633462500000|2021-10-05 19:35:00|100.52|100.44|100.52|100.39|100.52|100.44|100.52|100.39|13
1633462800000|2021-10-05 19:40:00|100.47|100.44|100.52|100.39|100.52|100.44|100.47|100.39|0
1633463100000|2021-10-05 19:45:00|100.47|100.44|100.47|100.34|100.52|100.44|100.42|100.29|212
1633463400000|2021-10-05 19:50:00|100.42|100.39|100.37|100.24|100.42|100.39|100.32|100.24|473
1633463700000|2021-10-05 19:55:00|100.32|100.29|100.27|100.19|100.32|100.29|100.22|100.14|1176
1633485000000|2021-10-06 01:50:00|100.99|99.57|100.89|99.57|100.99|99.57|100.89|99.57|0
1633485300000|2021-10-06 01:55:00|100.99|98.97|100.69|99.67|100.99|99.67|100.24|98.97|0
1633485900000|2021-10-06 02:05:00||99.72||99.72||99.72||99.72|0
1633486800000|2021-10-06 02:20:00||99.77||99.82||99.82||99.77|0
1633492500000|2021-10-06 03:55:00||99.87||99.87||99.87||99.87|0
1633493400000|2021-10-06 04:10:00||99.92||99.97||99.97||99.92|0
1633496400000|2021-10-06 05:00:00|100.64|100.02|100.54|100.27|100.64|100.27|100.44|100.02|1
1633496700000|2021-10-06 05:05:00|100.64|100.37|100.54|99.32|100.64|100.37|100.24|99.07|30
1633497000000|2021-10-06 05:10:00|100.24|99.72|100.24|99.72|100.24|99.72|100.24|99.72|0
1633498500000|2021-10-06 05:35:00|100.19||100.19||100.19||100.19||0
1633499700000|2021-10-06 05:55:00|100.29|99.32|99.94|99.62|100.29|99.62|99.89|99.32|254
1633500000000|2021-10-06 06:00:00|99.54|99.17|99.72|99.59|99.72|99.59|99.19|99.02|465
1633500300000|2021-10-06 06:05:00|99.67|99.54|99.67|99.59|99.72|99.59|99.47|99.39|159
1633500600000|2021-10-06 06:10:00|99.62|99.54|99.72|99.59|99.82|99.69|99.57|99.44|251
1633500900000|2021-10-06 06:15:00|99.77|99.64|99.97|99.74|99.97|99.74|99.77|99.59|86
1633501200000|2021-10-06 06:20:00|100.02|99.79|100.42|100.29|100.42|100.34|100.02|99.79|453
1633501500000|2021-10-06 06:25:00|100.47|100.34|100.47|100.34|100.62|100.54|100.37|100.24|1148
1633501800000|2021-10-06 06:30:00|100.42|100.29|100.37|100.19|100.47|100.29|100.27|100.19|36
1633502100000|2021-10-06 06:35:00|100.32|100.24|100.32|100.19|100.42|100.29|100.32|100.19|133
1633502400000|2021-10-06 06:40:00|100.27|100.24|100.22|100.14|100.32|100.24|100.22|100.09|591
1633502700000|2021-10-06 06:45:00|100.27|100.09|100.27|100.14|100.27|100.14|100.27|100.09|7
1633503000000|2021-10-06 06:50:00|100.17|100.19|100.37|100.24|100.42|100.29|100.17|100.09|679
1633503300000|2021-10-06 06:55:00|100.32|100.19|100.47|100.34|100.47|100.34|100.27|100.19|292
1633503600000|2021-10-06 07:00:00|100.42|100.29|100.12|100.04|100.52|100.44|100.07|99.99|3361
1633503900000|2021-10-06 07:05:00|100.07|99.99|100.27|100.19|100.32|100.24|99.97|99.84|1986
1633504200000|2021-10-06 07:10:00|100.32|100.14|100.27|100.19|100.32|100.24|100.12|100.04|4492
1633504500000|2021-10-06 07:15:00|100.22|100.14|100.62|100.54|100.62|100.54|100.17|100.09|3073
1633504800000|2021-10-06 07:20:00|100.57|100.49|100.42|100.34|100.67|100.59|100.37|100.29|5585
1633505100000|2021-10-06 07:25:00|100.37|100.29|100.32|100.24|100.42|100.34|100.07|99.99|5082
1633505400000|2021-10-06 07:30:00|100.27|100.19|100.32|100.24|100.42|100.34|100.22|100.14|2746
1633505700000|2021-10-06 07:35:00|100.27|100.19|99.92|99.84|100.27|100.19|99.72|99.64|4494
1633506000000|2021-10-06 07:40:00|99.97|99.89|100.07|99.94|100.07|99.99|99.87|99.79|4294
1633506300000|2021-10-06 07:45:00|100.02|99.89|99.92|99.84|100.07|99.99|99.82|99.74|1110
1633506600000|2021-10-06 07:50:00|99.87|99.79|100.02|99.94|100.02|99.94|99.82|99.74|1628
1633506900000|2021-10-06 07:55:00|99.97|99.89|99.97|99.84|100.12|100.04|99.87|99.79|1025
1633507200000|2021-10-06 08:00:00|99.92|99.89|99.67|99.59|99.97|99.89|99.67|99.54|664
1633507500000|2021-10-06 08:05:00|99.62|99.54|99.37|99.29|99.67|99.54|99.37|99.24|1033
1633507800000|2021-10-06 08:10:00|99.42|99.24|99.62|99.54|99.72|99.64|99.42|99.24|1953
1633508100000|2021-10-06 08:15:00|99.57|99.49|99.62|99.54|99.67|99.59|99.42|99.34|1374
1633508400000|2021-10-06 08:20:00|99.67|99.59|99.57|99.49|99.72|99.59|99.47|99.39|1079
1633508700000|2021-10-06 08:25:00|99.52|99.44|99.57|99.49|99.62|99.54|99.37|99.29|3289
1633509000000|2021-10-06 08:30:00|99.62|99.54|99.72|99.64|99.87|99.79|99.57|99.49|1424
1633509300000|2021-10-06 08:35:00|99.77|99.69|99.67|99.59|99.92|99.84|99.62|99.54|1903
1633509600000|2021-10-06 08:40:00|99.62|99.54|99.72|99.64|99.72|99.64|99.52|99.44|689
1633509900000|2021-10-06 08:45:00|99.67|99.59|99.52|99.44|99.72|99.64|99.47|99.39|663
1633510200000|2021-10-06 08:50:00|99.47|99.39|99.27|99.19|99.52|99.44|99.27|99.14|990
1633510500000|2021-10-06 08:55:00|99.22|99.14|99.37|99.29|99.42|99.34|99.22|99.14|1292
1633510800000|2021-10-06 09:00:00|99.32|99.24|99.27|99.19|99.37|99.29|99.17|99.09|1128
1633511100000|2021-10-06 09:05:00|99.22|99.14|99.12|99.04|99.27|99.19|99.02|98.94|5468
1633511400000|2021-10-06 09:10:00|99.17|98.99|99.02|98.94|99.17|98.99|98.92|98.84|2667
1633511700000|2021-10-06 09:15:00|99.07|98.89|98.72|98.64|99.07|98.89|98.72|98.64|3445
1633512000000|2021-10-06 09:20:00|98.77|98.59|98.57|98.49|98.77|98.59|98.42|98.34|7454
1633512300000|2021-10-06 09:25:00|98.62|98.54|98.72|98.64|98.77|98.69|98.62|98.49|459
1633512600000|2021-10-06 09:30:00|98.67|98.59|98.97|98.89|98.97|98.89|98.67|98.59|939
1633512900000|2021-10-06 09:35:00|98.92|98.84|98.77|98.69|98.97|98.84|98.67|98.59|1589
1633513200000|2021-10-06 09:40:00|98.72|98.64|98.67|98.59|98.87|98.79|98.67|98.59|270
1633513500000|2021-10-06 09:45:00|98.62|98.54|98.72|98.64|98.72|98.64|98.62|98.54|733
1633513800000|2021-10-06 09:50:00|98.77|98.69|98.72|98.64|98.82|98.74|98.57|98.49|1098
1633514100000|2021-10-06 09:55:00|98.67|98.59|98.77|98.69|98.77|98.69|98.52|98.44|1896
1633514400000|2021-10-06 10:00:00|98.82|98.74|98.97|98.89|99.02|98.94|98.77|98.69|3325
1633514700000|2021-10-06 10:05:00|99.02|98.94|98.87|98.79|99.02|98.94|98.87|98.79|521
1633515000000|2021-10-06 10:10:00|98.92|98.84|98.97|98.89|99.02|98.94|98.87|98.79|309
1633515300000|2021-10-06 10:15:00|99.02|98.94|99.22|99.14|99.22|99.14|99.02|98.89|1324
1633515600000|2021-10-06 10:20:00|99.17|99.09|98.97|98.89|99.17|99.09|98.87|98.79|1301
1633515900000|2021-10-06 10:25:00|98.92|98.84|99.07|98.99|99.12|99.04|98.92|98.84|559
1633516200000|2021-10-06 10:30:00|99.02|98.94|99.07|98.99|99.07|98.99|98.92|98.84|1159
1633516500000|2021-10-06 10:35:00|99.02|98.94|98.92|98.84|99.02|98.94|98.82|98.74|588
1633516800000|2021-10-06 10:40:00|98.97|98.89|98.87|98.79|99.07|98.94|98.87|98.79|161
1633517100000|2021-10-06 10:45:00|98.82|98.74|98.92|98.79|98.92|98.84|98.82|98.74|137
1633517400000|2021-10-06 10:50:00|98.87|98.84|98.92|98.84|98.92|98.84|98.77|98.64|205
1633517700000|2021-10-06 10:55:00|98.87|98.79|98.92|98.84|98.92|98.84|98.77|98.69|223
1633518000000|2021-10-06 11:00:00|98.97|98.89|98.62|98.54|99.02|98.89|98.62|98.54|2560
1633518300000|2021-10-06 11:05:00|98.67|98.59|98.67|98.59|98.72|98.64|98.62|98.54|1535
1633518600000|2021-10-06 11:10:00|98.72|98.64|98.72|98.64|98.77|98.69|98.62|98.54|2565
1633518900000|2021-10-06 11:15:00|98.67|98.59|98.77|98.69|98.87|98.79|98.67|98.59|3210
1633519200000|2021-10-06 11:20:00|98.82|98.74|98.82|98.74|98.87|98.79|98.77|98.69|1289
1633519500000|2021-10-06 11:25:00|98.77|98.69|99.02|98.94|99.02|98.94|98.77|98.69|1819
1633519800000|2021-10-06 11:30:00|99.07|98.99|98.92|98.84|99.07|98.99|98.87|98.79|971
1633520100000|2021-10-06 11:35:00|98.97|98.89|98.92|98.84|98.97|98.89|98.82|98.74|641
1633520400000|2021-10-06 11:40:00|98.87|98.79|98.87|98.79|98.97|98.89|98.87|98.79|739
1633520700000|2021-10-06 11:45:00|98.92|98.84|98.92|98.84|98.97|98.84|98.77|98.69|734
1633521000000|2021-10-06 11:50:00|98.87|98.79|98.92|98.84|99.02|98.94|98.87|98.79|707
1633521300000|2021-10-06 11:55:00|98.97|98.89|99.07|98.99|99.07|98.99|98.92|98.84|1871
1633521600000|2021-10-06 12:00:00|99.02|98.94|99.17|99.09|99.17|99.09|99.02|98.94|1038
1633521900000|2021-10-06 12:05:00|99.12|99.04|99.17|99.09|99.17|99.09|99.02|98.94|6296
1633522200000|2021-10-06 12:10:00|99.22|99.14|99.32|99.24|99.37|99.29|99.17|99.09|3999
1633522500000|2021-10-06 12:15:00|99.37|99.29|99.47|99.39|99.47|99.39|99.27|99.14|3305
1633522800000|2021-10-06 12:20:00|99.52|99.44|99.82|99.74|99.82|99.74|99.42|99.34|13441
1633523100000|2021-10-06 12:25:00|99.87|99.79|100.12|100.04|100.22|100.14|99.87|99.79|5107
1633523400000|2021-10-06 12:30:00|100.07|99.99|100.02|99.94|100.12|100.04|99.92|99.84|4416
1633523700000|2021-10-06 12:35:00|99.97|99.89|99.92|99.84|100.07|99.99|99.87|99.79|3020
1633524000000|2021-10-06 12:40:00|99.87|99.79|99.72|99.64|99.92|99.84|99.67|99.59|2611
1633524300000|2021-10-06 12:45:00|99.67|99.59|99.57|99.49|99.77|99.69|99.57|99.49|1634
1633524600000|2021-10-06 12:50:00|99.62|99.54|99.42|99.34|99.62|99.54|99.32|99.24|2115
1633524900000|2021-10-06 12:55:00|99.47|99.39|99.52|99.44|99.57|99.49|99.42|99.34|1712
1633525200000|2021-10-06 13:00:00|99.57|99.49|99.57|99.49|99.62|99.54|99.47|99.34|977
1633525500000|2021-10-06 13:05:00|99.62|99.54|99.52|99.39|99.62|99.54|99.42|99.29|3701
1633525800000|2021-10-06 13:10:00|99.47|99.44|99.67|99.59|99.67|99.59|99.47|99.39|1013
1633526100000|2021-10-06 13:15:00|99.62|99.54|99.67|99.54|99.67|99.59|99.52|99.44|1048
1633526400000|2021-10-06 13:20:00|99.62|99.59|99.82|99.74|99.87|99.79|99.62|99.54|2470
1633526700000|2021-10-06 13:25:00|99.87|99.79|99.82|99.74|99.87|99.79|99.67|99.59|1437
1633527000000|2021-10-06 13:30:00|99.77|99.69|100.12|100.04|100.17|100.09|99.67|99.59|4287
1633527300000|2021-10-06 13:35:00|100.17|100.09|99.97|99.89|100.22|100.14|99.87|99.79|3366
1633527600000|2021-10-06 13:40:00|100.02|99.94|100.12|99.99|100.12|100.04|99.82|99.74|2153
1633527900000|2021-10-06 13:45:00|100.07|100.04|99.92|99.84|100.27|100.19|99.92|99.84|3772
1633528200000|2021-10-06 13:50:00|99.97|99.89|99.82|99.74|99.97|99.89|99.67|99.59|2158
1633528500000|2021-10-06 13:55:00|99.77|99.69|99.62|99.54|99.77|99.69|99.52|99.44|3329
1633528800000|2021-10-06 14:00:00|99.57|99.49|99.62|99.54|99.67|99.54|99.27|99.19|4238
1633529100000|2021-10-06 14:05:00|99.57|99.49|99.72|99.64|99.72|99.64|99.52|99.44|7794
1633529400000|2021-10-06 14:10:00|99.67|99.59|99.97|99.89|99.97|99.89|99.62|99.54|2264
1633529700000|2021-10-06 14:15:00|99.92|99.84|99.62|99.54|99.92|99.84|99.62|99.54|2551
1633530000000|2021-10-06 14:20:00|99.67|99.49|99.87|99.79|99.87|99.79|99.62|99.49|2083
1633530300000|2021-10-06 14:25:00|99.92|99.84|99.57|99.49|99.97|99.89|99.57|99.49|1596
1633530600000|2021-10-06 14:30:00|99.52|99.44|99.62|99.54|99.77|99.69|99.52|99.44|1956
1633530900000|2021-10-06 14:35:00|99.67|99.59|99.67|99.59|99.67|99.59|99.37|99.29|2923
1633531200000|2021-10-06 14:40:00|99.72|99.64|99.57|99.49|99.77|99.69|99.57|99.49|1704
1633531500000|2021-10-06 14:45:00|99.62|99.54|99.57|99.49|99.67|99.59|99.37|99.29|1138
1633531800000|2021-10-06 14:50:00|99.62|99.54|99.87|99.79|99.87|99.79|99.47|99.39|3141
1633532100000|2021-10-06 14:55:00|99.92|99.84|100.07|99.99|100.07|99.99|99.82|99.74|2810
1633532400000|2021-10-06 15:00:00|100.02|99.94|100.27|100.19|100.27|100.19|99.97|99.89|5373
1633532700000|2021-10-06 15:05:00|100.22|100.14|100.12|100.04|100.27|100.19|100.02|99.89|5764
1633533000000|2021-10-06 15:10:00|100.07|99.99|100.07|99.99|100.12|100.04|100.02|99.94|706
1633533300000|2021-10-06 15:15:00|100.02|99.94|100.07|99.99|100.17|100.09|100.02|99.94|846
1633533600000|2021-10-06 15:20:00|100.12|100.04|99.82|99.74|100.12|100.04|99.82|99.74|1437
1633533900000|2021-10-06 15:25:00|99.77|99.69|99.72|99.64|99.97|99.84|99.72|99.59|4624
1633534200000|2021-10-06 15:30:00|99.77|99.69|99.82|99.74|99.82|99.74|99.72|99.64|2779
1633534500000|2021-10-06 15:35:00|99.77|99.69|99.97|99.89|100.02|99.89|99.77|99.69|4022
1633534800000|2021-10-06 15:40:00|99.92|99.84|99.92|99.84|99.92|99.84|99.82|99.74|266
1633535100000|2021-10-06 15:45:00|99.97|99.89|100.02|99.94|100.07|99.99|99.87|99.79|1156
1633535400000|2021-10-06 15:50:00|100.07|99.99|100.12|100.04|100.17|100.04|100.02|99.94|1272
1633535700000|2021-10-06 15:55:00|100.07|99.99|100.12|100.04|100.12|100.04|100.02|99.94|698
1633536000000|2021-10-06 16:00:00|100.07|99.99|100.02|99.94|100.07|99.99|99.97|99.89|1193
1633536300000|2021-10-06 16:05:00|99.97|99.89|99.97|99.89|100.02|99.94|99.92|99.84|227
1633536600000|2021-10-06 16:10:00|99.92|99.84|99.87|99.79|99.92|99.84|99.87|99.79|425
1633536900000|2021-10-06 16:15:00||99.74||99.79||99.79||99.74|0
1633537200000|2021-10-06 16:20:00|99.82|99.74|99.87|99.79|99.87|99.79|99.82|99.74|3
1633537500000|2021-10-06 16:25:00|99.92|99.74|99.87|99.79|99.92|99.84|99.77|99.69|131
1633537800000|2021-10-06 16:30:00|99.82|99.74|99.92|99.84|99.92|99.84|99.82|99.74|76
1633538100000|2021-10-06 16:35:00|99.87|99.79|99.82|99.74|99.87|99.79|99.82|99.74|490
1633538400000|2021-10-06 16:40:00|99.87|99.79|99.97|99.89|100.02|99.89|99.87|99.79|24
1633538700000|2021-10-06 16:45:00|99.92|99.84|99.92|99.84|99.97|99.89|99.87|99.79|440
1633539000000|2021-10-06 16:50:00|99.97|99.89|99.97|99.84|99.97|99.89|99.92|99.84|148
1633539300000|2021-10-06 16:55:00|100.02|99.89|99.97|99.89|100.02|99.94|99.97|99.84|67
1633539600000|2021-10-06 17:00:00|100.02|99.94|99.97|99.84|100.02|99.94|99.92|99.84|0
1633539900000|2021-10-06 17:05:00|99.92|99.79|99.87|99.74|99.97|99.84|99.77|99.69|229
1633540200000|2021-10-06 17:10:00|99.82|99.79|99.97|99.89|99.97|99.89|99.82|99.74|19
1633540500000|2021-10-06 17:15:00|100.02|99.84|100.07|99.94|100.07|99.94|100.02|99.84|8
1633540800000|2021-10-06 17:20:00|100.02|99.99|100.07|99.94|100.12|99.99|100.02|99.89|198
1633541100000|2021-10-06 17:25:00|100.12|99.99|100.12|100.04|100.12|100.04|100.12|99.99|25
1633541400000|2021-10-06 17:30:00|100.17|100.09|100.27|100.19|100.27|100.19|100.17|100.09|120
1633541700000|2021-10-06 17:35:00|100.32|100.24|100.42|100.34|100.42|100.34|100.32|100.24|677
1633542000000|2021-10-06 17:40:00|100.47||100.42||100.47||100.42||56
1633542300000|2021-10-06 17:45:00|100.47|100.39|100.52|100.44|100.52|100.44|100.42|100.34|302
1633542600000|2021-10-06 17:50:00|100.47|100.39|100.37|100.24|100.52|100.44|100.37|100.24|334
1633542900000|2021-10-06 17:55:00|100.42|100.29|100.42|100.34|100.42|100.34|100.42|100.29|11
1633543200000|2021-10-06 18:00:00|100.47|100.39|100.47|100.39|100.52|100.44|100.37|100.29|52
1633543500000|2021-10-06 18:05:00|100.52|100.44|100.52|100.44|100.57|100.49|100.47|100.34|479
1633543800000|2021-10-06 18:10:00|100.57|100.49|100.57|100.49|100.62|100.54|100.52|100.39|347
1633544100000|2021-10-06 18:15:00|100.52|100.44|100.62|100.54|100.62|100.54|100.52|100.44|28
1633544400000|2021-10-06 18:20:00|100.67|100.59|100.52|100.44|100.67|100.59|100.52|100.44|621
1633544700000|2021-10-06 18:25:00|100.57|100.49|100.57|100.49|100.57|100.49|100.52|100.44|147
1633545000000|2021-10-06 18:30:00|100.52|100.44|100.62|100.54|100.62|100.54|100.52|100.44|28
1633545300000|2021-10-06 18:35:00|100.57|100.49|100.62|100.54|100.62|100.54|100.57|100.49|4
1633545600000|2021-10-06 18:40:00|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.54|19
1633545900000|2021-10-06 18:45:00|100.62|100.54|100.62|100.49|100.67|100.59|100.62|100.49|519
1633546200000|2021-10-06 18:50:00|100.67|100.54|100.67|100.59|100.67|100.59|100.62|100.54|1265
1633546500000|2021-10-06 18:55:00|100.62|100.54|100.62|100.54|100.62|100.59|100.62|100.54|10
1633546800000|2021-10-06 19:00:00|100.62|100.49|100.57|100.49|100.62|100.54|100.57|100.44|19
1633547100000|2021-10-06 19:05:00|100.62|100.44|100.62|100.54|100.62|100.54|100.62|100.44|4
1633547400000|2021-10-06 19:10:00|100.67|100.59|100.62|100.54|100.67|100.59|100.62|100.49|529
1633547700000|2021-10-06 19:15:00|100.67|100.59|100.62|100.54|100.67|100.59|100.62|100.49|6
1633548000000|2021-10-06 19:20:00|100.57|100.49|100.62|100.54|100.62|100.54|100.57|100.49|5
1633548300000|2021-10-06 19:25:00|100.67||100.67||100.67||100.67||21
1633548600000|2021-10-06 19:30:00|100.62|100.59|100.62|100.54|100.67|100.59|100.62|100.49|98
1633548900000|2021-10-06 19:35:00|100.57|100.49|100.52|100.44|100.57|100.49|100.52|100.44|72
1633549200000|2021-10-06 19:40:00|100.57|100.49|100.62|100.54|100.62|100.54|100.52|100.49|172
1633549500000|2021-10-06 19:45:00|100.67|100.59|100.67|100.54|100.67|100.59|100.67|100.54|3
1633549800000|2021-10-06 19:50:00|100.62|100.59|100.77|100.69|100.77|100.69|100.62|100.49|1728
1633550100000|2021-10-06 19:55:00|100.72|100.64|100.77|100.69|100.77|100.69|100.72|100.64|267
1633572000000|2021-10-07 02:00:00|101.04|100.82|101.04|100.57|101.04|100.82|101.04|100.57|0
1633572300000|2021-10-07 02:05:00||100.62||100.67||100.67||100.57|0
1633572600000|2021-10-07 02:10:00||100.72||100.32||100.92||100.32|20
1633574700000|2021-10-07 02:45:00|100.94||100.94||100.94||100.94||0
1633576200000|2021-10-07 03:10:00||100.27||100.12||100.27||100.12|0
1633576800000|2021-10-07 03:20:00|100.99||101.04||101.04||100.99||0
1633582800000|2021-10-07 05:00:00||100.22||100.47||100.47||100.22|0
1633583100000|2021-10-07 05:05:00||100.52||100.47||100.52||100.47|0
1633584300000|2021-10-07 05:25:00||100.67||100.72||100.72||100.67|0
1633584600000|2021-10-07 05:30:00|100.99|100.87|100.99|100.67|101.04|100.87|100.99|100.67|6
1633584900000|2021-10-07 05:35:00||100.77||100.77||100.82||100.77|0
1633585200000|2021-10-07 05:40:00||100.72||100.62||100.72||100.57|0
1633585500000|2021-10-07 05:45:00||100.57||100.62||100.67||100.57|0
1633585800000|2021-10-07 05:50:00|100.94|100.57|100.94|100.47|100.99|100.57|100.94|100.47|0
1633586100000|2021-10-07 05:55:00|100.89|100.57|100.94|100.67|100.99|100.72|100.84|100.47|0
1633586400000|2021-10-07 06:00:00|101.04|100.92|101.27|101.09|101.42|101.29|100.99|100.82|1351
1633586700000|2021-10-07 06:05:00|101.22|101.14|101.42|101.34|101.57|101.49|101.22|101.09|247
1633587000000|2021-10-07 06:10:00|101.47|101.39|101.27|101.19|101.47|101.39|101.27|101.19|232
1633587300000|2021-10-07 06:15:00|101.22|101.14|101.42|101.29|101.52|101.34|101.22|101.14|186
1633587600000|2021-10-07 06:20:00|101.37|101.34|101.37|101.29|101.42|101.34|101.37|101.29|76
1633587900000|2021-10-07 06:25:00|101.32|101.24|101.32|101.24|101.37|101.29|101.32|101.19|34
1633588200000|2021-10-07 06:30:00|101.37|101.19|101.37|101.29|101.37|101.29|101.27|101.19|93
1633588500000|2021-10-07 06:35:00|101.42|101.24|101.37|101.29|101.42|101.34|101.37|101.24|130
1633588800000|2021-10-07 06:40:00|101.32|101.24|101.17|101.09|101.32|101.29|101.17|101.04|63
1633589100000|2021-10-07 06:45:00|101.12|101.04|100.97|100.89|101.17|101.04|100.97|100.89|471
1633589400000|2021-10-07 06:50:00|101.02|100.84|101.12|100.99|101.12|100.99|100.97|100.84|86
1633589700000|2021-10-07 06:55:00|101.07|100.89|101.07|100.99|101.12|100.99|100.97|100.89|402
1633590000000|2021-10-07 07:00:00|101.02|100.94|100.92|100.84|101.27|101.14|100.82|100.69|6007
1633590300000|2021-10-07 07:05:00|100.97|100.89|100.87|100.79|101.17|101.09|100.82|100.74|4105
1633590600000|2021-10-07 07:10:00|100.82|100.74|100.62|100.54|100.97|100.89|100.57|100.49|4159
1633590900000|2021-10-07 07:15:00|100.67|100.49|100.32|100.24|100.77|100.69|100.32|100.24|2465
1633591200000|2021-10-07 07:20:00|100.37|100.29|100.42|100.34|100.62|100.54|100.37|100.29|1674
1633591500000|2021-10-07 07:25:00|100.47|100.39|100.47|100.39|100.57|100.49|100.27|100.19|2553
1633591800000|2021-10-07 07:30:00|100.52|100.44|100.57|100.49|100.67|100.59|100.47|100.39|1671
1633592100000|2021-10-07 07:35:00|100.62|100.54|100.62|100.54|100.72|100.64|100.52|100.44|2897
1633592400000|2021-10-07 07:40:00|100.57|100.49|100.27|100.19|100.57|100.49|100.27|100.19|5071
1633592700000|2021-10-07 07:45:00|100.32|100.24|100.12|100.04|100.32|100.24|100.12|100.04|2413
1633593000000|2021-10-07 07:50:00|100.17|100.09|99.97|99.89|100.27|100.19|99.92|99.84|6149
1633593300000|2021-10-07 07:55:00|100.02|99.94|100.12|100.04|100.12|100.04|99.82|99.74|5147
1633593600000|2021-10-07 08:00:00|100.02|99.94|100.12|100.04|100.17|100.09|100.02|99.94|3245
1633593900000|2021-10-07 08:05:00|100.17|100.09|100.27|100.19|100.37|100.29|100.17|100.09|4364
1633594200000|2021-10-07 08:10:00|100.22|100.14|100.17|100.09|100.22|100.14|100.12|100.04|1617
1633594500000|2021-10-07 08:15:00|100.12|100.04|100.12|100.04|100.22|100.14|100.12|100.04|962
1633594800000|2021-10-07 08:20:00|100.07|99.99|100.17|100.09|100.22|100.14|100.07|99.99|975
1633595100000|2021-10-07 08:25:00|100.12|100.04|100.32|100.24|100.32|100.24|100.12|99.99|1110
1633595400000|2021-10-07 08:30:00|100.37|100.29|100.42|100.34|100.42|100.34|100.22|100.09|447
1633595700000|2021-10-07 08:35:00|100.47|100.39|100.47|100.39|100.62|100.49|100.42|100.34|1768
1633596000000|2021-10-07 08:40:00|100.52|100.44|100.57|100.49|100.57|100.49|100.47|100.39|149
1633596300000|2021-10-07 08:45:00|100.52|100.44|100.47|100.39|100.67|100.59|100.47|100.39|1057
1633596600000|2021-10-07 08:50:00|100.42|100.34|100.67|100.54|100.67|100.59|100.42|100.34|943
1633596900000|2021-10-07 08:55:00|100.62|100.59|100.57|100.44|100.67|100.59|100.52|100.44|76
1633597200000|2021-10-07 09:00:00|100.52|100.49|100.57|100.49|100.62|100.54|100.52|100.44|678
1633597500000|2021-10-07 09:05:00|100.62|100.54|100.77|100.64|100.82|100.74|100.57|100.49|10855
1633597800000|2021-10-07 09:10:00|100.72|100.69|100.82|100.74|100.82|100.74|100.67|100.59|1006
1633598100000|2021-10-07 09:15:00|100.87|100.69|100.92|100.84|101.02|100.94|100.82|100.69|2513
1633598400000|2021-10-07 09:20:00|100.87|100.79|100.97|100.89|101.02|100.94|100.87|100.79|1149
1633598700000|2021-10-07 09:25:00|100.92|100.84|100.87|100.79|100.97|100.89|100.82|100.74|3209
1633599000000|2021-10-07 09:30:00|100.82|100.74|100.97|100.89|100.97|100.89|100.82|100.74|379
1633599300000|2021-10-07 09:35:00|100.92|100.84|100.97|100.89|101.02|100.94|100.92|100.84|4075
1633599600000|2021-10-07 09:40:00|100.92|100.84|100.92|100.84|101.02|100.89|100.82|100.69|393
1633599900000|2021-10-07 09:45:00|100.97|100.89|100.82|100.74|100.97|100.89|100.82|100.74|391
1633600200000|2021-10-07 09:50:00|100.87|100.79|101.07|100.99|101.07|100.99|100.87|100.74|331
1633600500000|2021-10-07 09:55:00|101.02|100.94|101.07|100.99|101.07|100.99|101.02|100.89|1261
1633600800000|2021-10-07 10:00:00|101.12|101.04|101.12|101.04|101.17|101.09|101.07|100.99|149
1633601100000|2021-10-07 10:05:00|101.17|101.09|101.17|101.09|101.22|101.09|101.12|101.04|405
1633601400000|2021-10-07 10:10:00|101.12|101.04|101.22|101.14|101.22|101.14|101.07|100.99|1400
1633601700000|2021-10-07 10:15:00|101.17|101.09|101.12|101.04|101.17|101.09|101.12|101.04|3485
1633602000000|2021-10-07 10:20:00|101.17|101.09|101.22|101.14|101.22|101.14|101.07|100.99|1393
1633602300000|2021-10-07 10:25:00|101.17|101.09|101.12|101.04|101.22|101.14|101.12|101.04|299
1633602600000|2021-10-07 10:30:00|101.17|101.09|101.27|101.19|101.27|101.19|101.12|101.04|374
1633602900000|2021-10-07 10:35:00|101.22|101.14|101.32|101.24|101.32|101.24|101.22|101.14|1520
1633603200000|2021-10-07 10:40:00|101.37|101.29|101.37|101.29|101.42|101.34|101.32|101.24|3178
1633603500000|2021-10-07 10:45:00|101.42|101.34|101.47|101.39|101.52|101.44|101.42|101.34|149
1633603800000|2021-10-07 10:50:00|101.42|101.34|101.57|101.49|101.62|101.49|101.42|101.34|1365
1633604100000|2021-10-07 10:55:00|101.62|101.44|101.62|101.54|101.67|101.59|101.57|101.44|609
1633604400000|2021-10-07 11:00:00|101.67|101.59|101.57|101.49|101.67|101.59|101.52|101.44|679
1633604700000|2021-10-07 11:05:00|101.62|101.54|101.62|101.54|101.72|101.64|101.57|101.54|1641
1633605000000|2021-10-07 11:10:00|101.67|101.59|101.62|101.54|101.72|101.64|101.57|101.49|2915
1633605300000|2021-10-07 11:15:00|101.67|101.59|101.72|101.64|101.77|101.69|101.62|101.59|1160
1633605600000|2021-10-07 11:20:00|101.77|101.69|101.82|101.74|101.82|101.74|101.77|101.69|308
1633605900000|2021-10-07 11:25:00|101.87|101.79|101.87|101.74|101.92|101.84|101.82|101.74|2573
1633606200000|2021-10-07 11:30:00|101.82|101.79|101.82|101.74|101.97|101.89|101.82|101.74|2232
1633606500000|2021-10-07 11:35:00|101.87|101.79|101.97|101.89|101.97|101.89|101.87|101.74|686
1633606800000|2021-10-07 11:40:00|101.92|101.84|101.92|101.84|101.97|101.89|101.92|101.79|1539
1633607100000|2021-10-07 11:45:00|101.97|101.89|101.87|101.79|101.97|101.89|101.87|101.79|477
1633607400000|2021-10-07 11:50:00|101.82|101.74|101.72|101.59|101.82|101.74|101.67|101.59|2464
1633607700000|2021-10-07 11:55:00|101.67|101.64|101.62|101.54|101.72|101.64|101.52|101.44|2311
1633608000000|2021-10-07 12:00:00|101.57|101.49|101.72|101.59|101.72|101.64|101.52|101.44|7543
1633608300000|2021-10-07 12:05:00|101.67|101.64|101.72|101.64|101.77|101.69|101.67|101.64|125
1633608600000|2021-10-07 12:10:00|101.67|101.59|101.67|101.59|101.72|101.64|101.62|101.54|443
1633608900000|2021-10-07 12:15:00|101.72|101.64|101.77|101.69|101.77|101.69|101.72|101.64|450
1633609200000|2021-10-07 12:20:00|101.82|101.74|101.87|101.79|101.87|101.79|101.82|101.74|223
1633609500000|2021-10-07 12:25:00|101.82|101.74|101.72|101.64|101.87|101.79|101.72|101.64|1440
1633609800000|2021-10-07 12:30:00|101.77|101.69|101.72|101.64|101.87|101.79|101.72|101.64|2139
1633610100000|2021-10-07 12:35:00|101.77|101.69|101.72|101.64|101.77|101.69|101.72|101.59|1294
1633610400000|2021-10-07 12:40:00|101.77|101.69|101.72|101.64|101.87|101.79|101.72|101.64|1494
1633610700000|2021-10-07 12:45:00|101.77|101.59|101.77|101.69|101.82|101.69|101.72|101.59|465
1633611000000|2021-10-07 12:50:00|101.82|101.74|101.77|101.69|101.87|101.79|101.77|101.69|249
1633611300000|2021-10-07 12:55:00|101.82|101.74|101.82|101.74|101.82|101.74|101.77|101.69|499
1633611600000|2021-10-07 13:00:00|101.87|101.79|101.92|101.84|102.02|101.94|101.87|101.74|1816
1633611900000|2021-10-07 13:05:00|101.97|101.89|101.97|101.89|102.02|101.94|101.92|101.84|1095
1633612200000|2021-10-07 13:10:00|101.92|101.84|101.77|101.69|101.97|101.89|101.77|101.69|1597
1633612500000|2021-10-07 13:15:00|101.82|101.74|101.82|101.74|101.87|101.79|101.67|101.59|1666
1633612800000|2021-10-07 13:20:00|101.77|101.69|101.82|101.74|101.82|101.74|101.77|101.69|1413
1633613100000|2021-10-07 13:25:00|101.77|101.69|101.67|101.59|101.82|101.74|101.67|101.59|1546
1633613400000|2021-10-07 13:30:00|101.72|101.64|101.52|101.44|101.87|101.79|101.52|101.44|3281
1633613700000|2021-10-07 13:35:00|101.47|101.39|101.72|101.64|101.72|101.64|101.47|101.34|2346
1633614000000|2021-10-07 13:40:00|101.77|101.69|101.57|101.49|101.77|101.69|101.52|101.44|3284
1633614300000|2021-10-07 13:45:00|101.62|101.44|101.67|101.59|101.67|101.59|101.42|101.34|2329
1633614600000|2021-10-07 13:50:00|101.72|101.64|101.77|101.69|101.87|101.74|101.72|101.59|1740
1633614900000|2021-10-07 13:55:00|101.72|101.64|101.87|101.79|101.92|101.84|101.72|101.64|1106
1633615200000|2021-10-07 14:00:00|101.92|101.84|101.92|101.84|101.97|101.89|101.87|101.79|1830
1633615500000|2021-10-07 14:05:00|101.97|101.89|101.87|101.79|101.97|101.89|101.82|101.74|2165
1633615800000|2021-10-07 14:10:00|101.92|101.84|101.97|101.89|101.97|101.89|101.87|101.79|1510
1633616100000|2021-10-07 14:15:00|102.02|101.94|102.07|101.99|102.12|102.04|102.02|101.94|5652
1633616400000|2021-10-07 14:20:00|102.12|102.04|102.17|102.09|102.22|102.14|102.12|102.04|2367
1633616700000|2021-10-07 14:25:00|102.22|102.14|102.27|102.19|102.27|102.19|102.12|102.04|1250
1633617000000|2021-10-07 14:30:00|102.32|102.24|102.27|102.19|102.32|102.24|102.17|102.09|3188
1633617300000|2021-10-07 14:35:00|102.32|102.24|102.02|101.94|102.32|102.24|102.02|101.94|1751
1633617600000|2021-10-07 14:40:00|101.97|101.89|101.97|101.89|102.12|102.04|101.97|101.89|2804
1633617900000|2021-10-07 14:45:00|102.02|101.94|102.12|102.04|102.17|102.09|102.02|101.89|1511
1633618200000|2021-10-07 14:50:00|102.17|102.09|102.07|101.99|102.17|102.09|102.07|101.99|1645
1633618500000|2021-10-07 14:55:00|102.02|101.94|101.97|101.89|102.02|101.94|101.97|101.89|2357
1633618800000|2021-10-07 15:00:00|101.92|101.84|101.77|101.69|101.92|101.84|101.72|101.64|2085
1633619100000|2021-10-07 15:05:00|101.72|101.64|101.77|101.69|101.82|101.74|101.67|101.59|3075
1633619400000|2021-10-07 15:10:00|101.72|101.64|101.62|101.54|101.72|101.64|101.62|101.54|1421
1633619700000|2021-10-07 15:15:00|101.57|101.49|101.47|101.34|101.62|101.54|101.42|101.34|1358
1633620000000|2021-10-07 15:20:00|101.52|101.39|101.57|101.49|101.57|101.49|101.52|101.34|791
1633620300000|2021-10-07 15:25:00|101.52|101.44|101.47|101.39|101.57|101.49|101.47|101.34|4854
1633620600000|2021-10-07 15:30:00|101.42|101.34|101.42|101.34|101.52|101.44|101.42|101.34|6824
1633620900000|2021-10-07 15:35:00|101.47|101.39|101.57|101.49|101.57|101.49|101.42|101.34|5866
1633621200000|2021-10-07 15:40:00|101.52|101.44|101.52|101.44|101.57|101.49|101.52|101.44|1226
1633621500000|2021-10-07 15:45:00|101.57|101.49|101.52|101.39|101.57|101.49|101.52|101.39|2938
1633621800000|2021-10-07 15:50:00|101.57|101.44|101.52|101.44|101.57|101.49|101.47|101.39|478
1633622100000|2021-10-07 15:55:00|101.57|101.49|101.57|101.49|101.57|101.49|101.52|101.49|179
1633622400000|2021-10-07 16:00:00|101.62|101.44|101.67|101.54|101.67|101.59|101.62|101.44|4529
1633622700000|2021-10-07 16:05:00|101.62|101.59|101.57|101.49|101.62|101.59|101.57|101.49|142
1633623000000|2021-10-07 16:10:00|101.52|101.44|101.52|101.44|101.57|101.49|101.47|101.39|226
1633623300000|2021-10-07 16:15:00|101.57|101.49|101.52|101.44|101.57|101.49|101.52|101.44|262
1633623600000|2021-10-07 16:20:00|101.57|101.49|101.57|101.49|101.62|101.54|101.57|101.49|592
1633623900000|2021-10-07 16:25:00||101.44||101.49||101.49||101.44|43
1633624200000|2021-10-07 16:30:00|101.52|101.44|101.52|101.44|101.52|101.49|101.52|101.44|79
1633624500000|2021-10-07 16:35:00|||||||||31
1633624800000|2021-10-07 16:40:00|101.47|101.39|101.47|101.39|101.47|101.44|101.47|101.39|27
1633625100000|2021-10-07 16:45:00|101.52|101.44|101.47|101.39|101.52|101.44|101.47|101.39|237
1633625400000|2021-10-07 16:50:00|101.42|101.34|101.47|101.39|101.47|101.39|101.42|101.34|81
1633625700000|2021-10-07 16:55:00|101.42|101.34|101.52|101.44|101.52|101.44|101.42|101.34|237
1633626000000|2021-10-07 17:00:00|101.57|101.39|101.57|101.44|101.57|101.49|101.47|101.39|795
1633626300000|2021-10-07 17:05:00|101.52|101.49|101.52|101.44|101.57|101.49|101.52|101.44|72
1633626600000|2021-10-07 17:10:00|||||||||32
1633626900000|2021-10-07 17:15:00|101.57|101.49|101.57|101.49|101.57|101.49|101.52|101.49|12
1633627200000|2021-10-07 17:20:00||101.44||101.49||101.49||101.44|0
1633627500000|2021-10-07 17:25:00|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|6
1633627800000|2021-10-07 17:30:00|101.57|101.49|101.62|101.54|101.67|101.54|101.57|101.49|196
1633628100000|2021-10-07 17:35:00||101.49||101.49||101.54||101.49|14
1633628400000|2021-10-07 17:40:00|101.57|101.54|101.57|101.49|101.57|101.54|101.57|101.49|38
1633628700000|2021-10-07 17:45:00|||||||||1
1633629000000|2021-10-07 17:50:00|||||||||36
1633629300000|2021-10-07 17:55:00|||||||||1
1633629600000|2021-10-07 18:00:00|101.52|101.44|101.42|101.34|101.52|101.44|101.42|101.34|174
1633629900000|2021-10-07 18:05:00|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|13
1633630200000|2021-10-07 18:10:00|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|3
1633630800000|2021-10-07 18:20:00|101.47|101.39|101.47|101.39|101.52|101.44|101.47|101.39|14
1633631700000|2021-10-07 18:35:00|101.42|101.34|101.42|101.34|101.47|101.39|101.42|101.34|31
1633632000000|2021-10-07 18:40:00|101.37|101.29|101.37|101.29|101.42|101.34|101.37|101.29|72
1633632300000|2021-10-07 18:45:00|||||||||2
1633632600000|2021-10-07 18:50:00|101.32|101.24|101.37|101.29|101.37|101.29|101.32|101.24|95
1633632900000|2021-10-07 18:55:00|101.47|101.34|101.42|101.29|101.47|101.39|101.42|101.29|556
1633633200000|2021-10-07 19:00:00|101.37|101.34|101.47|101.39|101.47|101.39|101.37|101.34|1121
1633633500000|2021-10-07 19:05:00||101.34||101.39||101.39||101.34|415
1633633800000|2021-10-07 19:10:00||101.34||101.39||101.39||101.34|227
1633634100000|2021-10-07 19:15:00|101.52|101.34|101.57|101.44|101.57|101.44|101.52|101.34|48
1633634400000|2021-10-07 19:20:00||101.49||101.49||101.49||101.44|0
1633634700000|2021-10-07 19:25:00|101.52|101.44|101.57|101.44|101.57|101.49|101.52|101.44|24
1633635000000|2021-10-07 19:30:00|101.52|101.39|101.42|101.34|101.52|101.39|101.42|101.34|146
1633635300000|2021-10-07 19:35:00|||||||||10
1633635600000|2021-10-07 19:40:00|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|85
1633635900000|2021-10-07 19:45:00|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.29|17
1633636200000|2021-10-07 19:50:00|101.37|101.29|101.37|101.24|101.42|101.34|101.37|101.24|440
1633636500000|2021-10-07 19:55:00|101.32|101.29|101.42|101.29|101.42|101.29|101.32|101.24|177
1633656300000|2021-10-08 01:25:00|102.49|101.32|102.39|101.32|102.49|101.32|102.39|101.32|0
1633656600000|2021-10-08 01:30:00|102.49||102.49||102.49||102.49||0
1633657500000|2021-10-08 01:45:00|102.54||102.54||102.54||102.54||0
1633660800000|2021-10-08 02:40:00|102.49||102.49||102.49||102.49||0
1633663200000|2021-10-08 03:20:00|102.44||102.44||102.44||102.44||0
1633668900000|2021-10-08 04:55:00|102.39||102.29||102.39||102.29||0
1633670100000|2021-10-08 05:15:00|102.24||102.24||102.24||102.24||0
1633671600000|2021-10-08 05:40:00|102.19||102.19||102.24||102.09||0
1633671900000|2021-10-08 05:45:00|102.24||102.24||102.24||102.19||0
1633672200000|2021-10-08 05:50:00|102.19||102.14||102.19||102.09||0
1633672500000|2021-10-08 05:55:00|102.09||102.09||102.14||102.09||0
1633672800000|2021-10-08 06:00:00|101.54|101.37|101.47|101.34|101.59|101.49|101.47|101.32|57
1633673100000|2021-10-08 06:05:00|101.52|101.39|101.52|101.44|101.67|101.59|101.47|101.34|9
1633673400000|2021-10-08 06:10:00|101.47|101.39|101.57|101.49|101.57|101.49|101.32|101.19|71
1633673700000|2021-10-08 06:15:00|101.52|101.44|101.52|101.39|101.57|101.44|101.47|101.39|5
1633674000000|2021-10-08 06:20:00|101.47|101.34|101.42|101.34|101.47|101.34|101.37|101.29|2
1633674300000|2021-10-08 06:25:00|101.37|101.29|101.47|101.39|101.52|101.39|101.37|101.29|2
1633674600000|2021-10-08 06:30:00|101.42|101.34|101.47|101.34|101.47|101.39|101.42|101.34|12
1633674900000|2021-10-08 06:35:00|101.42|101.29|101.42|101.34|101.42|101.34|101.37|101.24|9
1633675200000|2021-10-08 06:40:00|101.37|101.29|101.47|101.34|101.47|101.34|101.37|101.29|26
1633675500000|2021-10-08 06:45:00|101.42|101.44|101.52|101.44|101.57|101.44|101.42|101.44|162
1633675800000|2021-10-08 06:50:00|101.57|101.49|101.57|101.44|101.57|101.49|101.52|101.44|8
1633676100000|2021-10-08 06:55:00|101.52|101.49|101.62|101.49|101.62|101.49|101.52|101.44|375
1633676400000|2021-10-08 07:00:00|101.67|101.59|101.72|101.59|101.72|101.59|101.57|101.49|3417
1633676700000|2021-10-08 07:05:00|101.67|101.64|101.72|101.64|101.92|101.84|101.67|101.59|1936
1633677000000|2021-10-08 07:10:00|101.77|101.69|101.87|101.79|101.87|101.79|101.72|101.64|939
1633677300000|2021-10-08 07:15:00|101.82|101.74|101.92|101.84|101.92|101.84|101.82|101.74|1595
1633677600000|2021-10-08 07:20:00|101.97|101.89|101.97|101.89|101.97|101.89|101.87|101.74|1606
1633677900000|2021-10-08 07:25:00|102.02|101.94|101.97|101.89|102.12|102.04|101.97|101.89|1002
1633678200000|2021-10-08 07:30:00|101.92|101.84|101.97|101.89|102.17|102.09|101.92|101.84|2420
1633678500000|2021-10-08 07:35:00|102.02|101.94|101.92|101.84|102.02|101.94|101.82|101.69|1661
1633678800000|2021-10-08 07:40:00|101.97|101.89|101.97|101.89|102.07|101.99|101.92|101.84|252
1633679100000|2021-10-08 07:45:00|101.92|101.84|101.72|101.64|101.97|101.89|101.72|101.64|847
1633679400000|2021-10-08 07:50:00|101.77|101.69|101.87|101.74|101.92|101.84|101.72|101.64|2099
1633679700000|2021-10-08 07:55:00|101.82|101.79|101.87|101.79|101.97|101.89|101.77|101.69|1672
1633680000000|2021-10-08 08:00:00|101.82|101.74|101.82|101.74|101.92|101.84|101.77|101.69|331
1633680300000|2021-10-08 08:05:00|101.87|101.79|102.02|101.94|102.02|101.94|101.87|101.74|488
1633680600000|2021-10-08 08:10:00|102.07|101.99|101.87|101.79|102.07|101.99|101.87|101.79|754
1633680900000|2021-10-08 08:15:00|101.82|101.74|101.97|101.84|101.97|101.89|101.82|101.74|555
1633681200000|2021-10-08 08:20:00|101.92|101.89|102.07|101.99|102.12|102.04|101.92|101.84|869
1633681500000|2021-10-08 08:25:00|102.02|101.94|102.02|101.94|102.02|101.94|101.92|101.84|216
1633681800000|2021-10-08 08:30:00|101.97|101.89|101.92|101.84|102.02|101.94|101.87|101.74|659
1633682100000|2021-10-08 08:35:00|101.97|101.79|101.92|101.84|101.97|101.89|101.87|101.79|166
1633682400000|2021-10-08 08:40:00|101.97|101.89|101.97|101.89|102.02|101.94|101.92|101.84|94
1633682700000|2021-10-08 08:45:00|102.02|101.94|101.92|101.84|102.02|101.94|101.92|101.84|521
1633683000000|2021-10-08 08:50:00|101.87|101.79|101.67|101.59|101.87|101.79|101.62|101.54|461
1633683300000|2021-10-08 08:55:00|101.72|101.64|101.67|101.59|101.72|101.64|101.62|101.54|170
1633683600000|2021-10-08 09:00:00|101.62|101.54|101.67|101.59|101.77|101.69|101.62|101.54|2552
1633683900000|2021-10-08 09:05:00|101.72|101.64|101.72|101.64|101.77|101.69|101.67|101.59|790
1633684200000|2021-10-08 09:10:00|101.77|101.59|101.72|101.64|101.77|101.69|101.67|101.54|134
1633684500000|2021-10-08 09:15:00|101.77|101.69|101.67|101.59|101.77|101.69|101.67|101.59|1580
1633684800000|2021-10-08 09:20:00|101.72|101.64|101.72|101.64|101.82|101.69|101.72|101.64|295
1633685100000|2021-10-08 09:25:00|101.77|101.69|101.67|101.59|101.82|101.74|101.67|101.59|151
1633685400000|2021-10-08 09:30:00|101.62|101.54|101.62|101.54|101.67|101.59|101.57|101.49|4736
1633685700000|2021-10-08 09:35:00|101.57|101.49|101.42|101.34|101.57|101.49|101.42|101.34|737
1633686000000|2021-10-08 09:40:00|101.47|101.39|101.52|101.44|101.57|101.49|101.42|101.34|653
1633686300000|2021-10-08 09:45:00|101.47|101.39|101.47|101.39|101.52|101.44|101.42|101.34|619
1633686600000|2021-10-08 09:50:00|101.52|101.44|101.57|101.49|101.57|101.49|101.47|101.39|309
1633686900000|2021-10-08 09:55:00|101.52|101.44|101.47|101.39|101.57|101.49|101.47|101.39|926
1633687200000|2021-10-08 10:00:00|101.42|101.34|101.62|101.54|101.62|101.54|101.37|101.29|760
1633687500000|2021-10-08 10:05:00|101.67|101.59|101.67|101.59|101.67|101.59|101.62|101.54|37
1633687800000|2021-10-08 10:10:00|101.62|101.54|101.67|101.59|101.72|101.64|101.62|101.54|537
1633688100000|2021-10-08 10:15:00|101.72|101.64|101.82|101.74|101.82|101.74|101.67|101.59|83
1633688400000|2021-10-08 10:20:00|101.87|101.79|101.77|101.69|101.87|101.79|101.72|101.64|1507
1633688700000|2021-10-08 10:25:00|101.82|101.74|101.97|101.89|101.97|101.89|101.77|101.74|341
1633689000000|2021-10-08 10:30:00|101.92|101.84|101.97|101.89|102.02|101.94|101.92|101.84|932
1633689300000|2021-10-08 10:35:00|101.92|101.84|101.87|101.79|101.97|101.89|101.87|101.79|182
1633689600000|2021-10-08 10:40:00|101.82|101.74|101.82|101.74|101.87|101.79|101.82|101.74|286
1633689900000|2021-10-08 10:45:00|101.87|101.79|101.72|101.64|101.87|101.79|101.72|101.64|304
1633690200000|2021-10-08 10:50:00|101.77|101.59|101.77|101.69|101.77|101.69|101.72|101.59|1583
1633690500000|2021-10-08 10:55:00|101.72|101.64|101.67|101.59|101.77|101.64|101.67|101.59|942
1633690800000|2021-10-08 11:00:00|101.72|101.64|101.72|101.64|101.77|101.69|101.67|101.59|245
1633691100000|2021-10-08 11:05:00|101.77|101.69|101.77|101.69|101.82|101.74|101.72|101.59|976
1633691400000|2021-10-08 11:10:00|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|2035
1633691700000|2021-10-08 11:15:00|101.87|101.79|101.87|101.79|101.87|101.79|101.82|101.74|232
1633692000000|2021-10-08 11:20:00|101.82|101.74|101.82|101.74|101.87|101.79|101.82|101.74|144
1633692300000|2021-10-08 11:25:00|101.87|101.79|101.77|101.69|101.87|101.79|101.77|101.69|740
1633692600000|2021-10-08 11:30:00|101.82|101.74|101.77|101.69|101.82|101.74|101.77|101.69|253
1633692900000|2021-10-08 11:35:00|101.72|101.64|101.82|101.74|101.82|101.74|101.72|101.64|288
1633693200000|2021-10-08 11:40:00|101.87|101.79|101.77|101.69|101.87|101.79|101.77|101.69|118
1633693500000|2021-10-08 11:45:00|101.82|101.74|101.82|101.74|101.82|101.74|101.77|101.69|142
1633693800000|2021-10-08 11:50:00|101.87|101.79|101.87|101.79|101.87|101.79|101.82|101.74|134
1633694100000|2021-10-08 11:55:00|101.92|101.74|101.92|101.84|101.92|101.84|101.92|101.74|403
1633694400000|2021-10-08 12:00:00|101.97|101.89|102.02|101.94|102.07|101.99|101.97|101.89|453
1633694700000|2021-10-08 12:05:00|101.97|101.89|102.02|101.94|102.02|101.94|101.97|101.89|184
1633695000000|2021-10-08 12:10:00|101.97|101.89|101.87|101.79|102.02|101.89|101.82|101.74|2730
1633695300000|2021-10-08 12:15:00|101.82|101.74|101.77|101.69|101.87|101.79|101.77|101.69|1224
1633695600000|2021-10-08 12:20:00|101.82|101.74|101.72|101.64|101.82|101.74|101.72|101.59|2169
1633695900000|2021-10-08 12:25:00|101.67|101.59|101.72|101.59|101.72|101.64|101.67|101.59|1384
1633696200000|2021-10-08 12:30:00|101.67|101.49|101.42|101.34|101.77|101.69|101.22|101.14|8320
1633696500000|2021-10-08 12:35:00|101.37|101.29|101.27|101.19|101.52|101.44|101.17|101.09|2636
1633696800000|2021-10-08 12:40:00|101.32|101.14|101.17|101.09|101.37|101.29|101.12|101.04|3266
1633697100000|2021-10-08 12:45:00|101.22|101.14|101.47|101.39|101.52|101.44|101.17|101.09|4278
1633697400000|2021-10-08 12:50:00|101.42|101.34|101.52|101.44|101.57|101.49|101.42|101.34|1815
1633697700000|2021-10-08 12:55:00|101.57|101.49|101.47|101.39|101.57|101.49|101.37|101.29|1893
1633698000000|2021-10-08 13:00:00|101.42|101.34|101.62|101.54|101.67|101.59|101.42|101.34|1855
1633698300000|2021-10-08 13:05:00|101.67|101.59|101.67|101.59|101.72|101.64|101.62|101.54|3386
1633698600000|2021-10-08 13:10:00|101.72|101.64|101.72|101.59|101.77|101.69|101.62|101.54|1721
1633698900000|2021-10-08 13:15:00|101.67|101.64|101.82|101.74|101.82|101.74|101.67|101.59|1147
1633699200000|2021-10-08 13:20:00|101.77|101.69|101.72|101.64|101.82|101.74|101.72|101.59|423
1633699500000|2021-10-08 13:25:00|101.77|101.59|101.67|101.59|101.77|101.64|101.62|101.54|1853
1633699800000|2021-10-08 13:30:00|101.72|101.64|101.52|101.44|101.87|101.79|101.52|101.44|3623
1633700100000|2021-10-08 13:35:00|101.57|101.49|101.62|101.54|101.62|101.54|101.37|101.24|2757
1633700400000|2021-10-08 13:40:00|101.67|101.59|101.62|101.54|101.72|101.64|101.57|101.49|852
1633700700000|2021-10-08 13:45:00|101.67|101.59|101.82|101.74|101.82|101.74|101.62|101.54|1617
1633701000000|2021-10-08 13:50:00|101.77|101.69|101.77|101.69|101.82|101.74|101.62|101.54|6173
1633701300000|2021-10-08 13:55:00|101.72|101.64|101.87|101.79|101.92|101.84|101.72|101.64|1439
1633701600000|2021-10-08 14:00:00|101.92|101.84|102.02|101.94|102.02|101.94|101.87|101.79|1077
1633701900000|2021-10-08 14:05:00|101.97|101.89|101.97|101.89|102.07|101.99|101.92|101.84|707
1633702200000|2021-10-08 14:10:00|101.92|101.84|102.02|101.94|102.12|102.04|101.92|101.84|3057
1633702500000|2021-10-08 14:15:00|101.97|101.89|101.82|101.74|102.02|101.94|101.82|101.74|2030
1633702800000|2021-10-08 14:20:00|101.77|101.69|101.82|101.74|101.82|101.74|101.67|101.59|1218
1633703100000|2021-10-08 14:25:00|101.87|101.79|101.92|101.84|101.92|101.84|101.82|101.74|619
1633703400000|2021-10-08 14:30:00|101.97|101.79|102.07|101.99|102.07|101.99|101.92|101.79|1100
1633703700000|2021-10-08 14:35:00|102.02|101.94|101.97|101.89|102.07|101.99|101.97|101.89|194
1633704000000|2021-10-08 14:40:00|102.02|101.94|101.87|101.79|102.02|101.94|101.82|101.74|1226
1633704300000|2021-10-08 14:45:00|101.82|101.74|101.87|101.79|101.87|101.79|101.77|101.69|675
1633704600000|2021-10-08 14:50:00|101.82|101.74|101.77|101.69|101.82|101.79|101.77|101.69|849
1633704900000|2021-10-08 14:55:00|101.82|101.74|101.77|101.69|101.82|101.74|101.72|101.64|239
1633705200000|2021-10-08 15:00:00|101.82|101.74|101.77|101.69|101.82|101.74|101.72|101.64|503
1633705500000|2021-10-08 15:05:00|101.72|101.64|101.77|101.69|101.82|101.74|101.72|101.64|746
1633705800000|2021-10-08 15:10:00|101.82|101.74|101.82|101.74|101.82|101.74|101.77|101.69|421
1633706100000|2021-10-08 15:15:00|101.87|101.69|101.82|101.74|101.87|101.74|101.72|101.64|2877
1633706400000|2021-10-08 15:20:00|101.77|101.69|101.82|101.74|101.82|101.74|101.77|101.69|2568
1633706700000|2021-10-08 15:25:00|101.87|101.79|101.82|101.74|101.87|101.79|101.77|101.69|2958
1633707000000|2021-10-08 15:30:00|101.77|101.69|101.57|101.49|101.77|101.69|101.57|101.49|2255
1633707300000|2021-10-08 15:35:00|101.62|101.54|101.72|101.64|101.72|101.64|101.62|101.54|729
1633707600000|2021-10-08 15:40:00|101.77||101.72||101.77||101.72||706
1633707900000|2021-10-08 15:45:00|101.77|101.59|101.62|101.54|101.77|101.59|101.62|101.54|1322
1633708200000|2021-10-08 15:50:00|101.57|101.49|101.62|101.54|101.62|101.54|101.57|101.49|204
1633708500000|2021-10-08 15:55:00|101.57|101.49|101.57|101.44|101.57|101.49|101.52|101.44|789
1633708800000|2021-10-08 16:00:00|101.52|101.49|101.57|101.49|101.57|101.49|101.52|101.49|219
1633709100000|2021-10-08 16:05:00||101.44||101.49||101.49||101.44|324
1633709400000|2021-10-08 16:10:00|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|22
1633709700000|2021-10-08 16:15:00|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|110
1633710000000|2021-10-08 16:20:00|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|1152
1633710300000|2021-10-08 16:25:00|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.34|132
1633710600000|2021-10-08 16:30:00|101.52|101.44|101.52|101.44|101.52|101.44|101.47|101.39|211
1633710900000|2021-10-08 16:35:00|101.47|101.39|101.52|101.44|101.52|101.44|101.47|101.39|1003
1633711200000|2021-10-08 16:40:00|101.57|101.49|101.57|101.44|101.57|101.49|101.57|101.44|75
1633711500000|2021-10-08 16:45:00|101.52||101.52||101.52||101.52||1
1633712100000|2021-10-08 16:55:00|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|40
1633712400000|2021-10-08 17:00:00|101.62|101.54|101.62|101.49|101.62|101.54|101.57|101.49|379
1633712700000|2021-10-08 17:05:00|101.57|101.54|101.57|101.44|101.57|101.54|101.57|101.44|239
1633713000000|2021-10-08 17:10:00|101.52|101.49|101.57|101.49|101.57|101.49|101.52|101.44|35
1633713300000|2021-10-08 17:15:00|101.52|101.44|101.42|101.34|101.57|101.44|101.42|101.34|134
1633713600000|2021-10-08 17:20:00|||||||||10
1633713900000|2021-10-08 17:25:00|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|10
1633714200000|2021-10-08 17:30:00|101.42|101.34|101.47|101.39|101.47|101.39|101.42|101.34|38
1633714500000|2021-10-08 17:35:00|101.42|101.34|101.42|101.34|101.42|101.39|101.42|101.34|31
1633714800000|2021-10-08 17:40:00|101.47||101.42||101.47||101.42||2
1633715100000|2021-10-08 17:45:00|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|12
1633715700000|2021-10-08 17:55:00|101.52|101.44|101.52|101.44|101.52|101.44|101.47|101.44|4
1633716000000|2021-10-08 18:00:00|101.57|101.49|101.52|101.44|101.57|101.49|101.52|101.44|29
1633716900000|2021-10-08 18:15:00|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|8
1633717200000|2021-10-08 18:20:00|101.52|101.44|101.52|101.44|101.57|101.49|101.52|101.44|37
1633717500000|2021-10-08 18:25:00|101.57|101.49|101.62|101.54|101.62|101.54|101.57|101.49|12
1633718100000|2021-10-08 18:35:00|101.57|101.49|101.57|101.49|101.62|101.49|101.57|101.49|59
1633718400000|2021-10-08 18:40:00|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|15
1633719300000|2021-10-08 18:55:00||101.39||101.44||101.44||101.39|15
1633719600000|2021-10-08 19:00:00|101.47|101.39|101.52|101.39|101.52|101.44|101.47|101.39|29
1633719900000|2021-10-08 19:05:00|101.47|101.44|101.52|101.39|101.52|101.44|101.47|101.39|51
1633720200000|2021-10-08 19:10:00|101.47|101.44|101.52|101.39|101.52|101.44|101.47|101.39|211
1633720500000|2021-10-08 19:15:00|101.47|101.44|101.52|101.44|101.52|101.44|101.47|101.44|18
1633720800000|2021-10-08 19:20:00|101.57||101.52||101.57||101.52||34
1633721100000|2021-10-08 19:25:00|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|2
1633721400000|2021-10-08 19:30:00||101.44||101.49||101.49||101.44|22
1633721700000|2021-10-08 19:35:00|101.62|101.54|101.52|101.44|101.62|101.54|101.52|101.44|82
1633722000000|2021-10-08 19:40:00|101.57|101.49|101.52|101.44|101.57|101.49|101.52|101.44|83
1633722300000|2021-10-08 19:45:00|101.57||101.52||101.57||101.52||78
1633722600000|2021-10-08 19:50:00|101.47|101.39|101.52|101.39|101.62|101.49|101.47|101.39|383
1633722900000|2021-10-08 19:55:00|101.57|101.44|101.57|101.44|101.67|101.54|101.57|101.44|85
1633932000000|2021-10-11 06:00:00|102.19|102.02|102.17|102.04|102.32|102.24|102.12|102.02|21
1633932300000|2021-10-11 06:05:00|102.12|102.09|101.92|101.79|102.12|102.09|101.87|101.79|48
1633932600000|2021-10-11 06:10:00|101.87|101.74|101.87|101.74|101.92|101.79|101.82|101.74|42
1633932900000|2021-10-11 06:15:00|101.82|101.69|101.77|101.64|101.87|101.69|101.72|101.59|13
1633933200000|2021-10-11 06:20:00|101.72|101.59|101.67|101.54|101.77|101.59|101.62|101.54|112
1633933500000|2021-10-11 06:25:00|101.62|101.59|101.62|101.49|101.72|101.59|101.62|101.49|164
1633933800000|2021-10-11 06:30:00|101.57|101.44|101.57|101.44|101.62|101.49|101.52|101.39|261
1633934100000|2021-10-11 06:35:00|101.62|101.49|101.67|101.59|101.72|101.59|101.62|101.44|9
1633934400000|2021-10-11 06:40:00|101.72|101.54|101.72|101.59|101.72|101.59|101.67|101.54|0
1633934700000|2021-10-11 06:45:00||101.64||101.64||101.64||101.59|0
1633935000000|2021-10-11 06:50:00|101.67|101.59|101.67|101.59|101.67|101.64|101.67|101.59|56
1633935300000|2021-10-11 06:55:00|101.72|101.54|101.67|101.59|101.72|101.64|101.67|101.54|205
1633935600000|2021-10-11 07:00:00|101.77|101.69|102.12|102.04|102.12|102.04|101.62|101.49|4522
1633935900000|2021-10-11 07:05:00|102.07|101.99|102.42|102.34|102.42|102.34|102.07|101.99|2029
1633936200000|2021-10-11 07:10:00|102.47|102.39|102.52|102.44|102.52|102.44|102.42|102.29|2747
1633936500000|2021-10-11 07:15:00|102.57|102.49|102.57|102.49|102.67|102.59|102.47|102.39|2232
1633936800000|2021-10-11 07:20:00|102.62|102.54|102.47|102.34|102.62|102.54|102.42|102.34|2713
1633937100000|2021-10-11 07:25:00|102.42|102.39|102.37|102.29|102.52|102.44|102.37|102.29|689
1633937400000|2021-10-11 07:30:00|102.32|102.24|102.32|102.24|102.37|102.29|102.27|102.19|475
1633937700000|2021-10-11 07:35:00|102.37|102.29|102.32|102.24|102.37|102.29|102.27|102.19|786
1633938000000|2021-10-11 07:40:00|102.27|102.19|102.12|102.04|102.37|102.29|102.12|102.04|1649
1633938300000|2021-10-11 07:45:00|102.07|101.99|102.32|102.24|102.32|102.24|102.07|101.99|635
1633938600000|2021-10-11 07:50:00|102.37|102.29|102.12|102.04|102.37|102.29|102.12|102.04|566
1633938900000|2021-10-11 07:55:00|102.17|101.99|102.07|101.99|102.17|102.09|102.07|101.99|553
1633939200000|2021-10-11 08:00:00|102.12|102.04|102.32|102.24|102.37|102.29|102.12|101.99|657
1633939500000|2021-10-11 08:05:00|102.27|102.19|102.12|101.99|102.32|102.19|102.07|101.99|479
1633939800000|2021-10-11 08:10:00|102.07|102.04|102.07|101.99|102.17|102.09|102.07|101.99|1635
1633940100000|2021-10-11 08:15:00|102.02|101.94|101.92|101.84|102.02|101.94|101.92|101.84|1658
1633940400000|2021-10-11 08:20:00|101.87|101.79|101.67|101.59|101.87|101.79|101.62|101.54|1184
1633940700000|2021-10-11 08:25:00|101.72|101.64|101.82|101.74|101.82|101.74|101.67|101.59|606
1633941000000|2021-10-11 08:30:00|101.87|101.79|101.97|101.89|102.02|101.94|101.87|101.74|1053
1633941300000|2021-10-11 08:35:00|101.92|101.84|101.92|101.84|102.02|101.94|101.92|101.84|725
1633941600000|2021-10-11 08:40:00|101.97|101.89|101.87|101.79|101.97|101.89|101.87|101.74|504
1633941900000|2021-10-11 08:45:00|101.92|101.74|101.92|101.79|102.02|101.94|101.87|101.74|742
1633942200000|2021-10-11 08:50:00|101.87|101.84|101.97|101.89|101.97|101.89|101.87|101.79|235
1633942500000|2021-10-11 08:55:00|102.02|101.94|102.17|102.09|102.22|102.14|102.02|101.94|1263
1633942800000|2021-10-11 09:00:00|102.22|102.14|102.22|102.14|102.22|102.14|102.12|102.04|224
1633943100000|2021-10-11 09:05:00|102.27|102.19|102.22|102.14|102.32|102.24|102.22|102.14|354
1633943400000|2021-10-11 09:10:00|102.17|102.09|102.17|102.09|102.27|102.14|102.17|102.04|568
1633943700000|2021-10-11 09:15:00|102.12|102.04|102.17|102.09|102.17|102.09|102.07|101.99|312
1633944000000|2021-10-11 09:20:00|102.12|102.04|102.12|102.04|102.17|102.09|102.12|101.99|183
1633944300000|2021-10-11 09:25:00|102.17|102.09|102.17|102.09|102.22|102.14|102.12|102.04|982
1633944600000|2021-10-11 09:30:00|102.22|102.14|102.07|101.99|102.22|102.14|102.02|101.94|334
1633944900000|2021-10-11 09:35:00|102.02|101.94|102.07|101.99|102.07|101.99|102.02|101.94|84
1633945200000|2021-10-11 09:40:00|102.12|102.04|102.22|102.14|102.22|102.14|102.12|102.04|355
1633945500000|2021-10-11 09:45:00|102.17|102.09|102.32|102.24|102.32|102.24|102.17|102.09|379
1633945800000|2021-10-11 09:50:00|102.37|102.29|102.47|102.39|102.47|102.39|102.32|102.24|322
1633946100000|2021-10-11 09:55:00|102.42|102.34|102.47|102.39|102.52|102.44|102.42|102.34|1039
1633946400000|2021-10-11 10:00:00|102.52|102.44|102.47|102.39|102.52|102.44|102.42|102.34|204
1633946700000|2021-10-11 10:05:00|102.42|102.34|102.52|102.44|102.52|102.44|102.42|102.34|424
1633947000000|2021-10-11 10:10:00|102.47|102.39|102.32|102.24|102.52|102.44|102.32|102.24|1107
1633947300000|2021-10-11 10:15:00|102.37|102.19|102.22|102.14|102.37|102.24|102.22|102.14|1210
1633947600000|2021-10-11 10:20:00|102.17|102.09|102.22|102.14|102.22|102.14|102.17|102.09|441
1633947900000|2021-10-11 10:25:00|102.17|102.09|102.12|102.04|102.17|102.09|102.07|101.99|354
1633948200000|2021-10-11 10:30:00|102.07|101.99|102.02|101.94|102.12|102.04|102.02|101.94|855
1633948500000|2021-10-11 10:35:00|101.97|101.89|101.97|101.89|101.97|101.89|101.87|101.79|2622
1633948800000|2021-10-11 10:40:00|102.02|101.94|102.07|101.99|102.12|102.04|101.97|101.89|996
1633949100000|2021-10-11 10:45:00|102.02|101.94|102.07|101.99|102.07|101.99|101.97|101.89|670
1633949400000|2021-10-11 10:50:00|102.02|101.94|102.12|102.04|102.12|102.04|101.97|101.89|3478
1633949700000|2021-10-11 10:55:00|102.07|101.99|102.17|102.09|102.17|102.09|102.07|101.99|126
1633950000000|2021-10-11 11:00:00|102.22|102.04|102.22|102.14|102.27|102.19|102.12|102.04|115
1633950300000|2021-10-11 11:05:00|102.27|102.19|102.32|102.24|102.32|102.24|102.22|102.14|83
1633950600000|2021-10-11 11:10:00|102.27|102.19|102.32|102.24|102.32|102.24|102.22|102.14|662
1633950900000|2021-10-11 11:15:00|102.37|102.29|102.27|102.19|102.42|102.34|102.27|102.19|373
1633951200000|2021-10-11 11:20:00|102.22|102.14|102.22|102.14|102.27|102.19|102.17|102.09|382
1633951500000|2021-10-11 11:25:00|102.27|102.19|102.37|102.29|102.37|102.29|102.22|102.14|1661
1633951800000|2021-10-11 11:30:00|102.32|102.24|102.27|102.14|102.32|102.24|102.27|102.14|298
1633952100000|2021-10-11 11:35:00|102.22|102.19|102.32|102.24|102.32|102.24|102.22|102.14|447
1633952400000|2021-10-11 11:40:00|102.37|102.29|102.42|102.34|102.42|102.34|102.37|102.29|1303
1633952700000|2021-10-11 11:45:00|102.47|102.39|102.52|102.44|102.52|102.44|102.47|102.39|2075
1633953000000|2021-10-11 11:50:00|102.47|102.39|102.37|102.29|102.47|102.39|102.32|102.24|3409
1633953300000|2021-10-11 11:55:00|102.32|102.24|102.32|102.24|102.37|102.29|102.32|102.24|2545
1633953600000|2021-10-11 12:00:00|102.27|102.19|102.22|102.14|102.32|102.24|102.22|102.14|1441
1633953900000|2021-10-11 12:05:00|102.27|102.19|102.02|101.94|102.27|102.19|102.02|101.94|938
1633954200000|2021-10-11 12:10:00|102.07|101.99|102.02|101.94|102.07|101.99|102.02|101.94|1716
1633954500000|2021-10-11 12:15:00|102.07|101.99|102.02|101.94|102.07|101.99|102.02|101.94|470
1633954800000|2021-10-11 12:20:00|102.07|101.99|102.02|101.94|102.07|101.99|102.02|101.94|80
1633955100000|2021-10-11 12:25:00|102.07|101.99|102.12|102.04|102.12|102.04|102.02|101.94|282
1633955400000|2021-10-11 12:30:00|102.17|102.09|102.12|102.04|102.22|102.14|102.07|101.99|1123
1633955700000|2021-10-11 12:35:00|102.07|101.99|102.12|102.04|102.17|102.09|102.07|101.99|709
1633956000000|2021-10-11 12:40:00|102.17|102.09|102.22|102.14|102.22|102.14|102.17|102.09|486
1633956300000|2021-10-11 12:45:00|102.17|102.09|102.12|102.04|102.22|102.14|102.12|102.04|121
1633956600000|2021-10-11 12:50:00|102.07|101.99|102.07|101.99|102.07|102.04|102.07|101.99|127
1633956900000|2021-10-11 12:55:00|102.12|102.04|102.12|102.04|102.12|102.04|102.07|101.99|386
1633957200000|2021-10-11 13:00:00|102.07|101.99|101.97|101.89|102.07|101.99|101.92|101.84|1170
1633957500000|2021-10-11 13:05:00|101.92|101.84|102.02|101.94|102.02|101.94|101.92|101.84|1153
1633957800000|2021-10-11 13:10:00|102.07|101.99|102.12|102.04|102.12|102.04|102.02|101.94|397
1633958100000|2021-10-11 13:15:00|102.07|101.99|101.97|101.89|102.12|102.04|101.92|101.84|736
1633958400000|2021-10-11 13:20:00|101.92|101.84|101.97|101.89|101.97|101.89|101.92|101.84|700
1633958700000|2021-10-11 13:25:00|101.92|101.84|101.92|101.84|101.97|101.89|101.87|101.79|470
1633959000000|2021-10-11 13:30:00|101.97|101.89|101.57|101.49|102.07|101.99|101.57|101.49|2707
1633959300000|2021-10-11 13:35:00|101.52|101.44|101.77|101.69|101.87|101.79|101.52|101.44|1971
1633959600000|2021-10-11 13:40:00|101.82|101.74|101.87|101.79|101.87|101.79|101.72|101.64|1284
1633959900000|2021-10-11 13:45:00|101.92|101.74|102.02|101.94|102.07|101.99|101.92|101.74|216
1633960200000|2021-10-11 13:50:00|102.07|101.99|102.12|102.04|102.12|102.04|102.02|101.94|1572
1633960500000|2021-10-11 13:55:00|102.17|102.09|102.02|101.94|102.17|102.09|102.02|101.94|814
1633960800000|2021-10-11 14:00:00|101.97|101.89|101.87|101.79|102.02|101.94|101.87|101.79|1339
1633961100000|2021-10-11 14:05:00|101.92|101.84|101.77|101.69|101.92|101.84|101.77|101.69|212
1633961400000|2021-10-11 14:10:00|101.72|101.64|101.77|101.69|101.87|101.74|101.72|101.64|842
1633961700000|2021-10-11 14:15:00|101.82|101.74|101.82|101.74|101.87|101.79|101.77|101.69|766
1633962000000|2021-10-11 14:20:00|101.77|101.69|101.87|101.79|101.87|101.79|101.67|101.59|974
1633962300000|2021-10-11 14:25:00|101.92|101.84|101.82|101.74|101.92|101.84|101.82|101.74|381
1633962600000|2021-10-11 14:30:00|101.77|101.69|101.82|101.74|101.82|101.74|101.72|101.64|280
1633962900000|2021-10-11 14:35:00|101.77|101.69|101.87|101.79|101.87|101.79|101.77|101.69|624
1633963200000|2021-10-11 14:40:00|101.82|101.74|101.82|101.74|101.82|101.79|101.77|101.69|1693
1633963500000|2021-10-11 14:45:00|101.77|101.69|101.82|101.74|101.82|101.74|101.77|101.69|435
1633963800000|2021-10-11 14:50:00|101.77|101.69|101.72|101.64|101.77|101.69|101.67|101.59|964
1633964100000|2021-10-11 14:55:00|101.67|101.59|101.62|101.54|101.72|101.64|101.62|101.54|524
1633964400000|2021-10-11 15:00:00|101.57|101.49|101.57|101.49|101.62|101.54|101.57|101.49|1528
1633964700000|2021-10-11 15:05:00|101.52|101.44|101.52|101.44|101.57|101.49|101.52|101.39|1101
1633965000000|2021-10-11 15:10:00|101.57|101.49|101.52|101.44|101.57|101.49|101.52|101.44|347
1633965300000|2021-10-11 15:15:00|101.47|101.39|101.42|101.34|101.52|101.44|101.37|101.29|1362
1633965600000|2021-10-11 15:20:00|101.37|101.29|101.52|101.44|101.52|101.44|101.37|101.29|2213
1633965900000|2021-10-11 15:25:00|101.57|101.49|101.62|101.54|101.62|101.54|101.52|101.44|1039
1633966200000|2021-10-11 15:30:00|101.67|101.59|101.77|101.69|101.77|101.69|101.62|101.54|1342
1633966500000|2021-10-11 15:35:00|101.82|101.74|101.92|101.79|101.92|101.84|101.77|101.69|1599
1633966800000|2021-10-11 15:40:00|101.87|101.84|101.92|101.84|101.92|101.84|101.87|101.84|114
1633967100000|2021-10-11 15:45:00|101.97|101.79|101.87|101.79|101.97|101.79|101.87|101.79|313
1633967400000|2021-10-11 15:50:00|101.92|101.84|101.92|101.84|101.92|101.84|101.87|101.79|41
1633967700000|2021-10-11 15:55:00|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|154
1633968000000|2021-10-11 16:00:00|101.92|101.84|101.77|101.69|101.97|101.84|101.77|101.69|479
1633968300000|2021-10-11 16:05:00|101.82|101.74|101.92|101.79|101.92|101.84|101.77|101.69|322
1633968600000|2021-10-11 16:10:00|101.87|101.74|101.77|101.69|101.87|101.79|101.77|101.69|153
1633968900000|2021-10-11 16:15:00|101.72|101.64|101.72|101.64|101.77|101.69|101.67|101.59|398
1633969200000|2021-10-11 16:20:00||101.59||101.64||101.64||101.59|73
1633969500000|2021-10-11 16:25:00|101.67|101.59|101.72|101.64|101.72|101.64|101.67|101.59|65
1633969800000|2021-10-11 16:30:00|||||||||1
1633970100000|2021-10-11 16:35:00|101.67|101.59|101.72|101.59|101.72|101.64|101.67|101.59|74
1633970400000|2021-10-11 16:40:00|101.67|101.64|101.67|101.59|101.67|101.64|101.67|101.59|113
1633970700000|2021-10-11 16:45:00|101.72|101.64|101.72|101.59|101.72|101.64|101.67|101.59|6
1633971000000|2021-10-11 16:50:00|101.67|101.54|101.67|101.59|101.67|101.59|101.62|101.54|581
1633971300000|2021-10-11 16:55:00|101.62|101.54|101.62|101.54|101.62|101.54|101.57|101.49|100
1633971600000|2021-10-11 17:00:00|101.57|101.49|101.52|101.44|101.57|101.49|101.52|101.44|31
1633971900000|2021-10-11 17:05:00|101.47|101.39|101.47|101.39|101.52|101.39|101.47|101.39|26
1633972200000|2021-10-11 17:10:00|101.52|101.44|101.57|101.44|101.57|101.44|101.52|101.39|12
1633972500000|2021-10-11 17:15:00|101.52||101.57||101.57||101.52||0
1633972800000|2021-10-11 17:20:00|101.52|101.39|101.47|101.39|101.52|101.39|101.47|101.39|11
1633973100000|2021-10-11 17:25:00|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|60
1633973400000|2021-10-11 17:30:00|101.37|101.29|101.42|101.34|101.42|101.34|101.37|101.29|84
1633973700000|2021-10-11 17:35:00|101.47|101.39|101.47|101.39|101.47|101.39|101.42|101.34|85
1633974000000|2021-10-11 17:40:00|101.52|101.44|101.52|101.44|101.52|101.44|101.47|101.44|4
1633974300000|2021-10-11 17:45:00|101.47|101.39|101.42|101.34|101.52|101.39|101.37|101.29|212
1633974600000|2021-10-11 17:50:00|101.37|101.29|101.42|101.34|101.42|101.34|101.37|101.29|35
1633974900000|2021-10-11 17:55:00|||||||||8
1633975200000|2021-10-11 18:00:00|||||||||5
1633975500000|2021-10-11 18:05:00|101.47|101.39|101.47|101.34|101.47|101.39|101.42|101.34|0
1633975800000|2021-10-11 18:10:00||101.39||101.39||101.39||101.39|0
1633976100000|2021-10-11 18:15:00|101.52|101.44|101.42|101.34|101.52|101.44|101.42|101.34|46
1633976400000|2021-10-11 18:20:00|101.37|101.29|101.37|101.29|101.42|101.29|101.37|101.29|28
1633976700000|2021-10-11 18:25:00|||||||||1
1633977000000|2021-10-11 18:30:00|101.42|101.34|101.37|101.24|101.42|101.34|101.32|101.24|503
1633977300000|2021-10-11 18:35:00|101.32|101.19|101.27|101.14|101.32|101.19|101.22|101.14|279
1633977600000|2021-10-11 18:40:00|101.22|101.19|101.32|101.24|101.32|101.24|101.22|101.14|35
1633977900000|2021-10-11 18:45:00|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|15
1633978200000|2021-10-11 18:50:00|101.32|101.24|101.32|101.24|101.37|101.29|101.32|101.24|23
1633978500000|2021-10-11 18:55:00|101.37|101.29|101.37|101.29|101.37|101.29|101.32|101.24|3
1633978800000|2021-10-11 19:00:00|101.42|101.34|101.42|101.34|101.42|101.34|101.37|101.29|17
1633979100000|2021-10-11 19:05:00|101.37|101.29|101.37|101.29|101.42|101.29|101.37|101.29|100
1633979400000|2021-10-11 19:10:00|101.42|101.34|101.42|101.34|101.42|101.34|101.37|101.29|12
1633979700000|2021-10-11 19:15:00|101.37|101.29|101.42|101.29|101.42|101.34|101.37|101.29|13
1633980000000|2021-10-11 19:20:00|101.37|101.34|101.32|101.24|101.42|101.34|101.32|101.24|47
1633980300000|2021-10-11 19:25:00|101.27|101.19|101.32|101.19|101.32|101.24|101.27|101.19|2
1633980600000|2021-10-11 19:30:00||101.24||101.19||101.24||101.19|7
1633980900000|2021-10-11 19:35:00|101.27||101.27||101.32||101.27||20
1633981200000|2021-10-11 19:40:00|101.32||101.27||101.32||101.27||52
1633981500000|2021-10-11 19:45:00|101.32|101.24|101.17|101.09|101.32|101.24|101.17|101.09|339
1633981800000|2021-10-11 19:50:00|101.22|101.14|101.32|101.19|101.32|101.24|101.17|101.09|500
1633982100000|2021-10-11 19:55:00|101.27|101.24|101.17|101.04|101.32|101.24|101.12|101.04|1229
1634001000000|2021-10-12 01:10:00|101.19|100.77|101.09|100.77|101.19|100.77|100.99|100.77|300
1634001300000|2021-10-12 01:15:00|101.24||101.04||101.29||101.04||0
1634001600000|2021-10-12 01:20:00|101.14|100.87|101.44|100.77|101.44|100.87|101.14|100.77|2
1634001900000|2021-10-12 01:25:00|101.39|100.97|101.29|100.77|101.44|100.97|101.29|100.77|0
1634002200000|2021-10-12 01:30:00|101.24||101.34||101.44||101.24||0
1634002500000|2021-10-12 01:35:00|101.29||101.29||101.29||101.29||0
1634002800000|2021-10-12 01:40:00|101.34||101.44||101.44||101.34||0
1634003100000|2021-10-12 01:45:00||100.82||100.77||100.82||100.77|0
1634004300000|2021-10-12 02:05:00|101.64||102.19||102.34||101.64||0
1634004600000|2021-10-12 02:10:00|102.14||102.14||102.24||102.09||0
1634005200000|2021-10-12 02:20:00|102.04||102.09||102.14||101.94||0
1634005500000|2021-10-12 02:25:00|102.04||102.14||102.14||101.99||0
1634005800000|2021-10-12 02:30:00|102.09||101.99||102.09||101.94||0
1634006100000|2021-10-12 02:35:00|102.09||102.09||102.14||102.04||0
1634006400000|2021-10-12 02:40:00|102.14||102.14||102.14||102.14||0
1634008200000|2021-10-12 03:10:00|102.09||101.99||102.14||101.99||0
1634008500000|2021-10-12 03:15:00|102.04||101.99||102.09||101.94||0
1634008800000|2021-10-12 03:20:00|102.04||102.04||102.04||102.04||0
1634009100000|2021-10-12 03:25:00|101.94||101.99||102.09||101.94||0
1634009400000|2021-10-12 03:30:00|102.04||101.89||102.04||101.89||0
1634009700000|2021-10-12 03:35:00|101.79||101.79||101.79||101.79||0
1634015100000|2021-10-12 05:05:00|101.44||101.44||101.44||101.44||0
1634016600000|2021-10-12 05:30:00|101.34||101.34||101.34||101.34||0
1634017200000|2021-10-12 05:40:00|101.29||101.29||101.29||101.29||0
1634018400000|2021-10-12 06:00:00|101.27|100.79|100.67|100.59|101.27|100.79|100.67|100.54|413
1634018700000|2021-10-12 06:05:00|100.62|100.54|100.82|100.74|100.82|100.74|100.62|100.49|58
1634019000000|2021-10-12 06:10:00|100.77|100.69|100.57|100.49|100.87|100.79|100.57|100.49|542
1634019300000|2021-10-12 06:15:00|||||||||340
1634019600000|2021-10-12 06:20:00|100.62|100.54|100.62|100.49|100.67|100.54|100.57|100.49|48
1634019900000|2021-10-12 06:25:00|100.57||100.62||100.62||100.57||2
1634020200000|2021-10-12 06:30:00|100.57||100.57||100.62||100.57||1
1634020500000|2021-10-12 06:35:00|100.62|100.54|100.62|100.49|100.62|100.54|100.57|100.49|14
1634020800000|2021-10-12 06:40:00|100.57||100.62||100.62||100.57||151
1634021100000|2021-10-12 06:45:00|100.57|100.44|100.42|100.34|100.57|100.44|100.42|100.34|45
1634021400000|2021-10-12 06:50:00|100.47|100.29|100.27|100.14|100.47|100.29|100.27|100.14|215
1634021700000|2021-10-12 06:55:00|100.22|100.09|100.52|100.39|100.52|100.39|100.02|99.89|2332
1634022000000|2021-10-12 07:00:00|100.42|100.44|100.22|100.14|100.42|100.44|100.17|100.09|1891
1634022300000|2021-10-12 07:05:00|100.27|100.09|100.52|100.44|100.57|100.44|100.22|100.09|741
1634022600000|2021-10-12 07:10:00|100.47|100.39|101.02|100.89|101.02|100.94|100.47|100.39|1523
1634022900000|2021-10-12 07:15:00|100.97|100.94|100.72|100.64|101.02|100.94|100.72|100.64|1211
1634023200000|2021-10-12 07:20:00|100.77|100.69|100.82|100.74|100.87|100.79|100.62|100.54|483
1634023500000|2021-10-12 07:25:00|100.77|100.69|100.77|100.69|100.97|100.89|100.77|100.64|502
1634023800000|2021-10-12 07:30:00|100.72|100.64|100.97|100.89|101.02|100.94|100.72|100.64|226
1634024100000|2021-10-12 07:35:00|101.02|100.94|100.92|100.84|101.02|100.94|100.87|100.79|862
1634024400000|2021-10-12 07:40:00|100.97|100.89|100.92|100.84|100.97|100.89|100.87|100.79|144
1634024700000|2021-10-12 07:45:00|100.87|100.79|100.87|100.79|100.97|100.89|100.82|100.74|758
1634025000000|2021-10-12 07:50:00|100.92|100.84|100.87|100.79|100.97|100.89|100.82|100.74|638
1634025300000|2021-10-12 07:55:00|100.82|100.74|100.82|100.74|100.87|100.79|100.72|100.64|100
1634025600000|2021-10-12 08:00:00|100.87|100.79|100.77|100.69|100.87|100.79|100.77|100.69|526
1634025900000|2021-10-12 08:05:00|100.72|100.64|100.77|100.69|100.82|100.74|100.72|100.64|132
1634026200000|2021-10-12 08:10:00|100.82|100.74|100.57|100.49|100.92|100.84|100.57|100.49|163
1634026500000|2021-10-12 08:15:00|100.62|100.54|100.57|100.49|100.62|100.54|100.47|100.39|402
1634026800000|2021-10-12 08:20:00|100.52|100.44|100.87|100.79|100.87|100.79|100.52|100.44|344
1634027100000|2021-10-12 08:25:00|100.92|100.84|100.87|100.79|100.97|100.89|100.82|100.74|813
1634027400000|2021-10-12 08:30:00|100.82|100.74|100.87|100.79|100.92|100.84|100.82|100.69|502
1634027700000|2021-10-12 08:35:00|100.92|100.84|100.97|100.89|101.02|100.94|100.92|100.84|435
1634028000000|2021-10-12 08:40:00|101.02|100.84|101.07|100.99|101.07|100.99|100.97|100.84|2670
1634028300000|2021-10-12 08:45:00|101.12|101.04|101.17|101.09|101.22|101.09|101.12|101.04|788
1634028600000|2021-10-12 08:50:00|101.22|101.14|101.17|101.09|101.27|101.19|101.17|101.09|827
1634028900000|2021-10-12 08:55:00|101.22|101.14|101.27|101.19|101.32|101.24|101.22|101.14|636
1634029200000|2021-10-12 09:00:00|101.32|101.24|101.17|101.09|101.32|101.24|101.12|101.04|743
1634029500000|2021-10-12 09:05:00|101.12|101.04|101.07|100.99|101.22|101.14|101.07|100.99|337
1634029800000|2021-10-12 09:10:00|101.02|100.94|101.22|101.14|101.22|101.14|101.02|100.94|472
1634030100000|2021-10-12 09:15:00|101.27|101.19|101.22|101.14|101.32|101.24|101.22|101.14|183
1634030400000|2021-10-12 09:20:00|101.27|101.19|101.17|101.09|101.32|101.19|101.17|101.09|5159
1634030700000|2021-10-12 09:25:00|101.22|101.14|101.17|101.09|101.22|101.14|101.12|101.04|1210
1634031000000|2021-10-12 09:30:00|101.22|101.14|101.02|100.94|101.22|101.14|100.97|100.89|1154
1634031300000|2021-10-12 09:35:00|101.07|100.99|100.97|100.89|101.07|100.99|100.97|100.89|202
1634031600000|2021-10-12 09:40:00|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|138
1634031900000|2021-10-12 09:45:00|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|118
1634032200000|2021-10-12 09:50:00|101.12|101.04|101.27|101.19|101.27|101.19|101.12|101.04|197
1634032500000|2021-10-12 09:55:00|101.22|101.14|101.22|101.14|101.27|101.19|101.22|101.14|228
1634032800000|2021-10-12 10:00:00|101.17|101.09|101.22|101.14|101.27|101.19|101.17|101.09|268
1634033100000|2021-10-12 10:05:00|101.27|101.19|101.17|101.09|101.27|101.19|101.17|101.09|296
1634033400000|2021-10-12 10:10:00|101.12|101.04|101.17|101.09|101.22|101.09|101.07|100.99|289
1634033700000|2021-10-12 10:15:00|101.22|101.14|101.17|101.09|101.27|101.19|101.17|101.09|132
1634034000000|2021-10-12 10:20:00|101.22|101.14|101.12|101.04|101.22|101.14|101.12|101.04|135
1634034300000|2021-10-12 10:25:00|101.17|101.09|101.12|101.04|101.22|101.14|101.12|101.04|124
1634034600000|2021-10-12 10:30:00|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|95
1634034900000|2021-10-12 10:35:00|101.02|100.94|101.07|100.99|101.12|101.04|101.02|100.94|148
1634035200000|2021-10-12 10:40:00|101.12|101.04|101.22|101.14|101.22|101.14|101.12|101.04|183
1634035500000|2021-10-12 10:45:00|101.27|101.19|101.37|101.29|101.42|101.29|101.27|101.19|736
1634035800000|2021-10-12 10:50:00|101.42|101.34|101.52|101.44|101.52|101.44|101.42|101.34|709
1634036100000|2021-10-12 10:55:00|101.62|101.54|101.67|101.59|101.72|101.64|101.62|101.54|1409
1634036400000|2021-10-12 11:00:00|101.62|101.54|101.42|101.34|101.62|101.54|101.42|101.34|2446
1634036700000|2021-10-12 11:05:00|101.37|101.29|101.37|101.29|101.42|101.34|101.37|101.29|376
1634037000000|2021-10-12 11:10:00|101.32|101.24|101.27|101.19|101.37|101.29|101.22|101.14|77
1634037300000|2021-10-12 11:15:00|101.32|101.24|101.37|101.29|101.37|101.29|101.32|101.24|120
1634037600000|2021-10-12 11:20:00|101.32|101.24|101.22|101.14|101.37|101.24|101.22|101.14|603
1634037900000|2021-10-12 11:25:00|101.27|101.19|101.27|101.19|101.27|101.19|101.22|101.14|188
1634038200000|2021-10-12 11:30:00|101.32|101.24|101.27|101.19|101.32|101.24|101.27|101.19|5141
1634038500000|2021-10-12 11:35:00|101.32|101.14|101.22|101.14|101.32|101.14|101.22|101.14|4126
1634038800000|2021-10-12 11:40:00|101.27|101.19|101.22|101.14|101.27|101.19|101.22|101.14|141
1634039100000|2021-10-12 11:45:00|101.17|101.09|101.22|101.14|101.22|101.14|101.17|101.09|101
1634039400000|2021-10-12 11:50:00|101.27|101.19|101.27|101.19|101.32|101.24|101.27|101.14|83
1634039700000|2021-10-12 11:55:00|101.22|101.14|101.27|101.19|101.32|101.19|101.22|101.14|123
1634040000000|2021-10-12 12:00:00|101.22|101.14|101.27|101.19|101.27|101.19|101.22|101.09|101
1634040300000|2021-10-12 12:05:00|101.32|101.24|101.37|101.29|101.42|101.34|101.32|101.24|233
1634040600000|2021-10-12 12:10:00|101.32|101.24|101.32|101.24|101.37|101.29|101.32|101.24|83
1634040900000|2021-10-12 12:15:00|101.37|101.29|101.32|101.24|101.37|101.29|101.32|101.24|81
1634041200000|2021-10-12 12:20:00|101.27|101.19|101.42|101.34|101.42|101.34|101.27|101.19|1380
1634041500000|2021-10-12 12:25:00|101.47|101.39|101.52|101.44|101.52|101.44|101.42|101.34|1538
1634041800000|2021-10-12 12:30:00|||||||||1228
1634042100000|2021-10-12 12:35:00|101.47|101.39|101.47|101.39|101.52|101.44|101.47|101.39|2114
1634042400000|2021-10-12 12:40:00|101.42|101.34|101.37|101.29|101.42|101.34|101.32|101.24|533
1634042700000|2021-10-12 12:45:00|101.32|101.24|101.32|101.24|101.37|101.29|101.27|101.19|1212
1634043000000|2021-10-12 12:50:00|101.37|101.29|101.37|101.29|101.47|101.39|101.37|101.29|314
1634043300000|2021-10-12 12:55:00|101.42|101.34|101.52|101.39|101.52|101.44|101.42|101.34|3508
1634043600000|2021-10-12 13:00:00|101.47|101.44|101.57|101.49|101.57|101.49|101.47|101.44|67
1634043900000|2021-10-12 13:05:00|101.52|101.44|101.42|101.34|101.52|101.44|101.42|101.34|517
1634044200000|2021-10-12 13:10:00|101.47|101.39|101.52|101.44|101.57|101.49|101.42|101.34|504
1634044500000|2021-10-12 13:15:00|101.47|101.39|101.52|101.39|101.52|101.44|101.47|101.39|1194
1634044800000|2021-10-12 13:20:00|101.47|101.34|101.57|101.49|101.57|101.49|101.42|101.34|7166
1634045100000|2021-10-12 13:25:00|101.62|101.54|101.67|101.59|101.72|101.64|101.62|101.49|1412
1634045400000|2021-10-12 13:30:00|101.62|101.54|101.62|101.54|101.92|101.79|101.42|101.34|3491
1634045700000|2021-10-12 13:35:00|101.67|101.59|101.37|101.29|101.72|101.59|101.37|101.29|1394
1634046000000|2021-10-12 13:40:00|101.32|101.24|101.37|101.29|101.57|101.44|101.32|101.24|749
1634046300000|2021-10-12 13:45:00|101.32|101.24|101.52|101.44|101.57|101.49|101.27|101.19|1575
1634046600000|2021-10-12 13:50:00|101.57|101.49|101.67|101.59|101.87|101.79|101.57|101.49|550
1634046900000|2021-10-12 13:55:00|101.72|101.64|101.62|101.54|101.87|101.79|101.62|101.54|1408
1634047200000|2021-10-12 14:00:00|101.67|101.59|101.52|101.44|101.72|101.64|101.47|101.39|3422
1634047500000|2021-10-12 14:05:00|101.57|101.49|101.52|101.39|101.57|101.49|101.42|101.34|6215
1634047800000|2021-10-12 14:10:00|101.47|101.44|101.52|101.44|101.57|101.49|101.47|101.39|931
1634048100000|2021-10-12 14:15:00|101.47|101.39|101.37|101.29|101.62|101.54|101.27|101.19|1752
1634048400000|2021-10-12 14:20:00|101.32|101.24|101.27|101.19|101.37|101.29|101.27|101.19|2381
1634048700000|2021-10-12 14:25:00|101.22|101.14|101.42|101.34|101.47|101.39|101.22|101.14|2533
1634049000000|2021-10-12 14:30:00|101.37|101.29|101.57|101.49|101.62|101.54|101.37|101.29|757
1634049300000|2021-10-12 14:35:00|101.62|101.54|101.67|101.59|101.72|101.64|101.52|101.44|1306
1634049600000|2021-10-12 14:40:00|101.72|101.64|101.72|101.64|101.77|101.69|101.67|101.59|1292
1634049900000|2021-10-12 14:45:00|101.67|101.59|101.77|101.69|101.77|101.69|101.62|101.54|2074
1634050200000|2021-10-12 14:50:00|101.82|101.74|101.67|101.59|101.82|101.74|101.67|101.59|1033
1634050500000|2021-10-12 14:55:00|101.72|101.64|101.57|101.49|101.72|101.64|101.52|101.44|1479
1634050800000|2021-10-12 15:00:00|101.62|101.54|101.57|101.49|101.67|101.59|101.52|101.44|2974
1634051100000|2021-10-12 15:05:00|101.62|101.54|101.67|101.59|101.72|101.64|101.62|101.54|1055
1634051400000|2021-10-12 15:10:00|101.62|101.54|101.67|101.59|101.67|101.59|101.57|101.49|3039
1634051700000|2021-10-12 15:15:00|101.62|101.54|101.77|101.69|101.77|101.69|101.62|101.54|1507
1634052000000|2021-10-12 15:20:00|101.82|101.74|101.87|101.79|101.87|101.79|101.77|101.69|2455
1634052300000|2021-10-12 15:25:00|101.92|101.74|101.87|101.79|101.92|101.84|101.82|101.74|4054
1634052600000|2021-10-12 15:30:00|101.92|101.84|101.87|101.79|101.92|101.84|101.87|101.74|1314
1634052900000|2021-10-12 15:35:00|101.92|101.84|101.87|101.74|101.97|101.89|101.87|101.74|6436
1634053200000|2021-10-12 15:40:00|101.82|101.79|101.82|101.74|101.87|101.79|101.77|101.69|742
1634053500000|2021-10-12 15:45:00|101.87|101.69|101.87|101.79|101.87|101.79|101.87|101.69|675
1634053800000|2021-10-12 15:50:00|101.92|101.84|101.87|101.74|101.92|101.84|101.82|101.74|688
1634054100000|2021-10-12 15:55:00|101.82|101.79|101.77|101.69|101.82|101.79|101.77|101.69|538
1634054400000|2021-10-12 16:00:00|101.82|101.74|101.87|101.79|101.92|101.84|101.82|101.74|130
1634054700000|2021-10-12 16:05:00|101.92|101.84|101.87|101.79|101.92|101.84|101.82|101.74|249
1634055000000|2021-10-12 16:10:00|101.82|101.74|101.82|101.74|101.87|101.79|101.82|101.69|806
1634055300000|2021-10-12 16:15:00|101.87|101.79|101.87|101.79|101.92|101.79|101.82|101.74|262
1634055900000|2021-10-12 16:25:00|101.92||101.87||101.92||101.87||174
1634056200000|2021-10-12 16:30:00|101.82|101.74|101.72|101.64|101.82|101.74|101.67|101.59|286
1634056500000|2021-10-12 16:35:00|101.67|101.59|101.72|101.59|101.72|101.59|101.67|101.54|280
1634057100000|2021-10-12 16:45:00|101.67|101.54|101.67|101.59|101.67|101.59|101.67|101.54|34
1634057400000|2021-10-12 16:50:00|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|3
1634057700000|2021-10-12 16:55:00|101.67|101.59|101.72|101.59|101.72|101.64|101.67|101.59|44
1634058000000|2021-10-12 17:00:00|101.67||101.67||101.67||101.67||0
1634058300000|2021-10-12 17:05:00|101.62|101.54|101.62|101.49|101.62|101.54|101.57|101.44|919
1634058600000|2021-10-12 17:10:00|101.67|101.54|101.67|101.59|101.67|101.59|101.67|101.49|9
1634058900000|2021-10-12 17:15:00|101.72||101.72||101.72||101.72||1
1634059200000|2021-10-12 17:20:00|101.67|101.64|101.62|101.54|101.67|101.64|101.62|101.54|7
1634059500000|2021-10-12 17:25:00|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|12
1634059800000|2021-10-12 17:30:00|101.62|101.54|101.72|101.59|101.72|101.59|101.62|101.54|70
1634060100000|2021-10-12 17:35:00|101.67||101.67||101.72||101.67||343
1634060400000|2021-10-12 17:40:00|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.64|29
1634060700000|2021-10-12 17:45:00|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.54|204
1634061000000|2021-10-12 17:50:00|101.72|101.64|101.62|101.54|101.72|101.64|101.62|101.54|222
1634061300000|2021-10-12 17:55:00|101.67||101.67||101.67||101.67||51
1634061600000|2021-10-12 18:00:00|101.62|101.59|101.72|101.59|101.72|101.59|101.62|101.59|20
1634061900000|2021-10-12 18:05:00|101.67|101.64|101.67|101.59|101.72|101.64|101.67|101.59|107
1634062200000|2021-10-12 18:10:00|101.72|101.64|101.72|101.64|101.72|101.64|101.67|101.59|18
1634062500000|2021-10-12 18:15:00|101.77|101.69|101.77|101.69|101.82|101.74|101.77|101.69|342
1634062800000|2021-10-12 18:20:00|101.72|101.64|101.72|101.64|101.77|101.64|101.72|101.64|13
1634063100000|2021-10-12 18:25:00|101.67|101.59|101.72|101.59|101.72|101.59|101.67|101.59|18
1634063400000|2021-10-12 18:30:00||101.64||101.59||101.64||101.59|1
1634063700000|2021-10-12 18:35:00|101.67||101.72||101.72||101.67||29
1634064000000|2021-10-12 18:40:00|101.67|101.64|101.82|101.69|101.82|101.74|101.67|101.64|472
1634064300000|2021-10-12 18:45:00|101.77|101.74|101.77|101.69|101.77|101.74|101.77|101.69|175
1634064900000|2021-10-12 18:55:00|101.72|101.64|101.72|101.59|101.72|101.64|101.72|101.59|112
1634065200000|2021-10-12 19:00:00|101.67|101.54|101.67|101.54|101.67|101.54|101.62|101.54|2
1634065500000|2021-10-12 19:05:00|101.62|101.59|101.62|101.54|101.67|101.59|101.62|101.54|2
1634065800000|2021-10-12 19:10:00|101.67|101.59|101.67|101.54|101.67|101.59|101.67|101.54|20
1634066100000|2021-10-12 19:15:00|101.62|101.49|101.57|101.49|101.62|101.49|101.52|101.44|198
1634066400000|2021-10-12 19:20:00|101.62|101.54|101.67|101.54|101.67|101.54|101.62|101.49|11
1634066700000|2021-10-12 19:25:00|101.62|101.59|101.72|101.64|101.72|101.64|101.62|101.59|39
1634067000000|2021-10-12 19:30:00|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|37
1634067300000|2021-10-12 19:35:00|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|50
1634067600000|2021-10-12 19:40:00|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|68
1634067900000|2021-10-12 19:45:00|101.52|101.44|101.52|101.44|101.57|101.44|101.52|101.44|62
1634068200000|2021-10-12 19:50:00|101.57|101.49|101.57|101.44|101.57|101.49|101.52|101.44|133
1634068500000|2021-10-12 19:55:00|101.52|101.49|101.62|101.49|101.62|101.54|101.52|101.44|266
1634087700000|2021-10-13 01:15:00|102.49|101.02|102.49|101.02|102.49|101.02|102.49|101.02|0
1634088000000|2021-10-13 01:20:00|||||||||2
1634102700000|2021-10-13 05:25:00|102.44|101.07|102.29|101.12|102.44|101.12|102.29|101.02|0
1634104200000|2021-10-13 05:50:00|102.24||102.24||102.29||102.24||0
1634104500000|2021-10-13 05:55:00|102.19||102.04||102.24||102.04||0
1634104800000|2021-10-13 06:00:00|101.64|101.14|101.62|101.44|101.64|101.49|101.47|101.14|34
1634105100000|2021-10-13 06:05:00|101.57|101.39|101.42|101.34|101.57|101.44|101.37|101.29|40
1634105400000|2021-10-13 06:10:00|101.47|101.39|101.32|101.24|101.47|101.39|101.32|101.24|5
1634105700000|2021-10-13 06:15:00|101.37|101.19|101.37|101.24|101.37|101.24|101.27|101.19|23
1634106000000|2021-10-13 06:20:00|101.32||101.32||101.32||101.32||0
1634106300000|2021-10-13 06:25:00|101.27|101.19|101.47|101.39|101.47|101.39|101.27|101.19|65
1634106600000|2021-10-13 06:30:00|101.42|101.34|101.47|101.34|101.47|101.39|101.37|101.29|56
1634106900000|2021-10-13 06:35:00|101.42|101.29|101.32|101.24|101.42|101.29|101.32|101.24|23
1634107200000|2021-10-13 06:40:00|101.27|101.19|101.27|101.14|101.32|101.24|101.27|101.14|2
1634107500000|2021-10-13 06:45:00|101.22|101.19|101.32|101.19|101.32|101.19|101.22|101.14|42
1634107800000|2021-10-13 06:50:00|101.27|101.29|101.32|101.19|101.37|101.29|101.27|101.19|75
1634108100000|2021-10-13 06:55:00|101.27|101.24|101.52|101.39|101.52|101.39|101.27|101.24|319
1634108400000|2021-10-13 07:00:00|101.47|101.44|101.52|101.44|101.72|101.64|101.32|101.24|1567
1634108700000|2021-10-13 07:05:00|101.47|101.39|101.32|101.24|101.47|101.39|101.22|101.14|2564
1634109000000|2021-10-13 07:10:00|101.37|101.29|101.42|101.34|101.47|101.39|101.32|101.29|532
1634109300000|2021-10-13 07:15:00|101.47|101.39|101.62|101.49|101.62|101.54|101.42|101.29|812
1634109600000|2021-10-13 07:20:00|101.57|101.44|101.52|101.44|101.57|101.49|101.42|101.34|380
1634109900000|2021-10-13 07:25:00|101.47|101.39|101.52|101.44|101.62|101.54|101.47|101.39|247
1634110200000|2021-10-13 07:30:00|101.57|101.49|101.57|101.49|101.67|101.59|101.52|101.44|692
1634110500000|2021-10-13 07:35:00|101.62|101.54|101.62|101.49|101.67|101.59|101.57|101.49|435
1634110800000|2021-10-13 07:40:00|101.67|101.54|101.52|101.44|101.67|101.59|101.52|101.44|895
1634111100000|2021-10-13 07:45:00|101.57|101.49|101.52|101.44|101.62|101.54|101.52|101.39|480
1634111400000|2021-10-13 07:50:00|101.57|101.49|101.67|101.59|101.72|101.64|101.52|101.44|1358
1634111700000|2021-10-13 07:55:00|101.62|101.54|101.72|101.64|101.77|101.64|101.62|101.54|445
1634112000000|2021-10-13 08:00:00|101.67|101.59|101.57|101.49|101.72|101.64|101.52|101.44|844
1634112300000|2021-10-13 08:05:00|101.52|101.44|101.57|101.49|101.57|101.49|101.47|101.39|34822
1634112600000|2021-10-13 08:10:00|101.62|101.44|101.32|101.24|101.62|101.49|101.27|101.19|1342
1634112900000|2021-10-13 08:15:00|101.37|101.29|101.32|101.24|101.37|101.29|101.22|101.14|4959
1634113200000|2021-10-13 08:20:00|101.27|101.19|101.57|101.49|101.62|101.54|101.27|101.19|4882
1634113500000|2021-10-13 08:25:00|101.62|101.44|101.42|101.34|101.62|101.54|101.42|101.34|617
1634113800000|2021-10-13 08:30:00|101.47|101.39|101.32|101.19|101.47|101.39|101.27|101.19|1731
1634114100000|2021-10-13 08:35:00|101.27|101.24|101.32|101.24|101.47|101.39|101.27|101.19|3789
1634114400000|2021-10-13 08:40:00|101.37|101.29|101.32|101.24|101.42|101.34|101.22|101.14|12910
1634114700000|2021-10-13 08:45:00|101.27|101.19|101.07|100.99|101.27|101.19|101.07|100.94|2195
1634115000000|2021-10-13 08:50:00|101.02|100.94|101.02|100.94|101.12|101.04|101.02|100.94|4013
1634115300000|2021-10-13 08:55:00|101.07|100.99|101.07|100.99|101.07|100.99|100.92|100.84|4670
1634115600000|2021-10-13 09:00:00|101.12|101.04|100.92|100.84|101.12|101.04|100.92|100.84|4195
1634115900000|2021-10-13 09:05:00|100.87|100.79|100.92|100.84|100.97|100.89|100.82|100.74|6347
1634116200000|2021-10-13 09:10:00|100.97|100.89|100.92|100.84|100.97|100.89|100.82|100.74|284
1634116500000|2021-10-13 09:15:00|100.97|100.89|101.02|100.94|101.07|100.99|100.92|100.89|1282
1634116800000|2021-10-13 09:20:00|100.97|100.89|101.12|101.04|101.12|101.04|100.97|100.89|249
1634117100000|2021-10-13 09:25:00|101.07|100.99|101.12|101.04|101.12|101.04|101.02|100.94|1484
1634117400000|2021-10-13 09:30:00|101.07|100.99|100.92|100.84|101.12|100.99|100.92|100.84|14857
1634117700000|2021-10-13 09:35:00|100.97|100.89|101.02|100.94|101.07|100.99|100.92|100.84|908
1634118000000|2021-10-13 09:40:00|100.97|100.89|100.87|100.79|100.97|100.89|100.87|100.79|664
1634118300000|2021-10-13 09:45:00|100.92|100.84|100.97|100.89|101.02|100.94|100.87|100.79|621
1634118600000|2021-10-13 09:50:00|100.92|100.84|100.97|100.89|100.97|100.89|100.92|100.84|357
1634118900000|2021-10-13 09:55:00|100.92|100.84|100.97|100.89|100.97|100.89|100.92|100.84|653
1634119200000|2021-10-13 10:00:00|100.92|100.84|100.87|100.79|100.97|100.89|100.87|100.79|2176
1634119500000|2021-10-13 10:05:00|100.82|100.74|100.87|100.74|100.92|100.84|100.82|100.74|1869
1634119800000|2021-10-13 10:10:00|100.82|100.79|100.92|100.84|100.92|100.84|100.82|100.79|198
1634120100000|2021-10-13 10:15:00|100.97|100.89|100.92|100.79|100.97|100.89|100.87|100.79|493
1634120400000|2021-10-13 10:20:00|100.87|100.74|100.87|100.79|100.92|100.79|100.82|100.74|541
1634120700000|2021-10-13 10:25:00|100.82|100.74|100.82|100.74|100.87|100.74|100.82|100.69|274
1634121000000|2021-10-13 10:30:00|100.87|100.79|100.87|100.79|100.92|100.84|100.87|100.79|166
1634121300000|2021-10-13 10:35:00|100.82|100.74|100.72|100.64|100.87|100.79|100.72|100.64|796
1634121600000|2021-10-13 10:40:00|100.67|100.59|100.67|100.59|100.72|100.64|100.62|100.54|3043
1634121900000|2021-10-13 10:45:00|100.72|100.64|100.67|100.59|100.72|100.64|100.67|100.59|955
1634122200000|2021-10-13 10:50:00|100.72|100.54|100.67|100.59|100.72|100.64|100.67|100.54|441
1634122500000|2021-10-13 10:55:00|100.72|100.64|100.62|100.54|100.72|100.64|100.62|100.54|83
1634122800000|2021-10-13 11:00:00|100.67|100.59|100.67|100.59|100.67|100.59|100.62|100.54|388
1634123100000|2021-10-13 11:05:00|100.72|100.64|100.62|100.54|100.72|100.64|100.57|100.49|1409
1634123400000|2021-10-13 11:10:00|100.57|100.49|100.62|100.54|100.72|100.64|100.57|100.49|1017
1634123700000|2021-10-13 11:15:00|100.67|100.59|100.72|100.64|100.77|100.64|100.67|100.59|566
1634124000000|2021-10-13 11:20:00|100.67|100.59|100.57|100.49|100.72|100.64|100.57|100.49|1059
1634124300000|2021-10-13 11:25:00|100.62|100.54|100.57|100.49|100.67|100.59|100.57|100.49|67
1634124600000|2021-10-13 11:30:00|100.52|100.44|100.47|100.39|100.57|100.49|100.47|100.39|546
1634124900000|2021-10-13 11:35:00|100.52|100.44|100.42|100.34|100.52|100.44|100.37|100.29|1155
1634125200000|2021-10-13 11:40:00|100.47|100.39|100.52|100.44|100.57|100.49|100.47|100.39|1169
1634125500000|2021-10-13 11:45:00|100.57|100.49|100.62|100.54|100.62|100.54|100.52|100.44|203
1634125800000|2021-10-13 11:50:00|100.57|100.49|100.72|100.64|100.72|100.64|100.57|100.49|255
1634126100000|2021-10-13 11:55:00|100.67|100.59|100.67|100.59|100.77|100.69|100.67|100.59|1244
1634126400000|2021-10-13 12:00:00|100.72|100.64|100.67|100.59|100.77|100.69|100.67|100.59|713
1634126700000|2021-10-13 12:05:00|100.72|100.64|100.57|100.49|100.72|100.64|100.57|100.49|1065
1634127000000|2021-10-13 12:10:00|100.62|100.54|100.72|100.64|100.72|100.64|100.62|100.54|771
1634127300000|2021-10-13 12:15:00|100.67|100.59|100.72|100.64|100.77|100.69|100.67|100.59|335
1634127600000|2021-10-13 12:20:00|100.77|100.69|100.77|100.69|100.82|100.74|100.72|100.64|349
1634127900000|2021-10-13 12:25:00|100.72|100.64|100.82|100.74|100.82|100.74|100.72|100.64|330
1634128200000|2021-10-13 12:30:00|100.77|100.69|101.02|100.94|101.12|101.04|100.77|100.64|5553
1634128500000|2021-10-13 12:35:00|101.07|100.99|101.27|101.19|101.32|101.24|101.07|100.99|9021
1634128800000|2021-10-13 12:40:00|101.22|101.14|101.12|101.04|101.32|101.24|101.12|101.04|2119
1634129100000|2021-10-13 12:45:00|101.07|100.99|100.87|100.79|101.07|100.99|100.82|100.74|3154
1634129400000|2021-10-13 12:50:00|100.82|100.74|100.82|100.74|100.87|100.79|100.77|100.69|3094
1634129700000|2021-10-13 12:55:00|100.77|100.69|100.72|100.64|100.82|100.74|100.72|100.64|1152
1634130000000|2021-10-13 13:00:00|100.77|100.69|100.62|100.54|100.77|100.69|100.62|100.54|3669
1634130300000|2021-10-13 13:05:00|100.57|100.49|100.62|100.54|100.62|100.54|100.52|100.44|795
1634130600000|2021-10-13 13:10:00|100.57|100.49|100.52|100.44|100.62|100.54|100.52|100.44|1992
1634130900000|2021-10-13 13:15:00|100.57|100.49|100.62|100.54|100.67|100.59|100.57|100.49|2532
1634131200000|2021-10-13 13:20:00|100.67|100.59|100.57|100.49|100.72|100.59|100.57|100.49|431
1634131500000|2021-10-13 13:25:00|100.52|100.44|100.47|100.39|100.57|100.49|100.47|100.39|6804
1634131800000|2021-10-13 13:30:00|100.52|100.34|100.47|100.39|100.67|100.59|100.32|100.24|9588
1634132100000|2021-10-13 13:35:00|100.42|100.34|100.37|100.24|100.52|100.44|100.27|100.19|8169
1634132400000|2021-10-13 13:40:00|100.32|100.29|100.37|100.29|100.52|100.44|100.32|100.19|2309
1634132700000|2021-10-13 13:45:00|100.32|100.24|100.12|100.04|100.32|100.24|100.12|99.99|3256
1634133000000|2021-10-13 13:50:00|100.17|100.09|99.87|99.79|100.17|100.09|99.87|99.79|5325
1634133300000|2021-10-13 13:55:00|99.82|99.74|99.77|99.69|99.92|99.84|99.77|99.64|5702
1634133600000|2021-10-13 14:00:00|99.72|99.64|99.67|99.59|99.87|99.79|99.67|99.59|2638
1634133900000|2021-10-13 14:05:00|99.62|99.54|99.52|99.44|99.72|99.64|99.47|99.39|1209
1634134200000|2021-10-13 14:10:00|99.57|99.49|99.57|99.49|99.57|99.49|99.32|99.24|3325
1634134500000|2021-10-13 14:15:00|99.52|99.44|99.67|99.59|99.72|99.64|99.47|99.39|6657
1634134800000|2021-10-13 14:20:00|99.72|99.64|99.77|99.69|99.77|99.69|99.57|99.49|2431
1634135100000|2021-10-13 14:25:00|99.82|99.74|99.87|99.79|99.97|99.89|99.77|99.69|3450
1634135400000|2021-10-13 14:30:00|99.82|99.74|99.72|99.64|99.87|99.79|99.67|99.54|9560
1634135700000|2021-10-13 14:35:00|99.67|99.59|99.57|99.49|99.72|99.64|99.52|99.44|2540
1634136000000|2021-10-13 14:40:00|99.52|99.44|99.57|99.44|99.62|99.54|99.52|99.44|675
1634136300000|2021-10-13 14:45:00|99.52|99.49|99.57|99.49|99.62|99.54|99.47|99.39|2800
1634136600000|2021-10-13 14:50:00|99.62|99.44|99.62|99.54|99.62|99.54|99.52|99.44|4225
1634136900000|2021-10-13 14:55:00|99.67|99.59|99.62|99.54|99.72|99.64|99.62|99.54|1737
1634137200000|2021-10-13 15:00:00|99.67|99.59|99.77|99.69|99.82|99.69|99.62|99.54|8520
1634137500000|2021-10-13 15:05:00|99.82|99.74|99.77|99.69|99.87|99.79|99.77|99.69|1127
1634137800000|2021-10-13 15:10:00|99.82|99.74|99.92|99.84|99.92|99.84|99.77|99.74|752
1634138100000|2021-10-13 15:15:00|99.87|99.79|99.87|99.79|99.97|99.89|99.87|99.79|1113
1634138400000|2021-10-13 15:20:00|99.82|99.74|99.82|99.74|99.87|99.79|99.82|99.74|1891
1634138700000|2021-10-13 15:25:00|99.77|99.69|99.82|99.74|99.82|99.74|99.77|99.69|7035
1634139000000|2021-10-13 15:30:00|99.77|99.69|99.72|99.64|99.82|99.74|99.67|99.59|7252
1634139300000|2021-10-13 15:35:00|99.77|99.69|99.72|99.64|99.77|99.69|99.67|99.54|2172
1634139600000|2021-10-13 15:40:00|99.67|99.59|99.77|99.64|99.77|99.69|99.67|99.59|10339
1634139900000|2021-10-13 15:45:00|99.72|99.69|99.97|99.89|100.02|99.89|99.72|99.69|6705
1634140200000|2021-10-13 15:50:00|100.02|99.94|99.92|99.84|100.02|99.94|99.92|99.84|2812
1634140500000|2021-10-13 15:55:00|99.97|99.89|100.02|99.94|100.02|99.94|99.97|99.84|1439
1634140800000|2021-10-13 16:00:00|100.07|99.99|100.07|99.99|100.12|100.04|100.02|99.94|8092
1634141100000|2021-10-13 16:05:00|100.12|100.04|100.07|99.99|100.12|100.04|100.07|99.99|318
1634141400000|2021-10-13 16:10:00|100.12|99.94|100.02|99.94|100.12|99.94|100.02|99.94|90
1634141700000|2021-10-13 16:15:00|99.97|99.89|99.97|99.89|99.97|99.89|99.92|99.84|236
1634142000000|2021-10-13 16:20:00|99.92|99.84|99.92|99.84|99.92|99.84|99.92|99.84|10
1634142300000|2021-10-13 16:25:00|99.97|99.89|99.97|99.89|99.97|99.89|99.92|99.84|323
1634142600000|2021-10-13 16:30:00|99.92|99.84|99.87|99.74|99.92|99.84|99.87|99.74|52
1634142900000|2021-10-13 16:35:00|99.92|99.79|99.87|99.79|99.92|99.79|99.87|99.79|0
1634143200000|2021-10-13 16:40:00|99.92|99.84|99.97|99.89|99.97|99.89|99.92|99.84|22
1634143500000|2021-10-13 16:45:00|99.92|99.84|99.87|99.79|99.92|99.84|99.87|99.79|10
1634143800000|2021-10-13 16:50:00|99.82|99.74|99.87|99.79|99.87|99.79|99.82|99.74|5
1634144100000|2021-10-13 16:55:00|99.92|99.89|100.12|100.04|100.12|100.04|99.92|99.89|819
1634144400000|2021-10-13 17:00:00|100.17|100.09|100.02|99.94|100.17|100.09|100.02|99.94|469
1634144700000|2021-10-13 17:05:00|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|34
1634145000000|2021-10-13 17:10:00|99.92|99.84|99.97|99.84|99.97|99.89|99.92|99.84|64
1634145300000|2021-10-13 17:15:00|99.92||99.97||99.97||99.92||7
1634145600000|2021-10-13 17:20:00||99.89||99.89||99.89||99.89|0
1634145900000|2021-10-13 17:25:00|100.02|99.94|100.07|99.99|100.07|99.99|99.97|99.94|102
1634146200000|2021-10-13 17:30:00|100.12|100.04|100.12|100.04|100.12|100.04|100.07|99.99|48
1634146500000|2021-10-13 17:35:00|100.17|99.99|100.07|99.94|100.17|99.99|100.02|99.94|178
1634146800000|2021-10-13 17:40:00|100.02||100.07||100.07||100.02||111
1634147100000|2021-10-13 17:45:00|100.02|99.99|100.07|99.99|100.07|99.99|100.02|99.99|55
1634147400000|2021-10-13 17:50:00|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|70
1634147700000|2021-10-13 17:55:00|100.07|99.99|99.92|99.79|100.12|99.99|99.87|99.74|533
1634148000000|2021-10-13 18:00:00|99.97|99.84|100.02|99.94|100.17|100.09|99.97|99.84|141
1634148300000|2021-10-13 18:05:00|100.07|99.99|100.07|99.94|100.07|99.99|99.97|99.89|176
1634148600000|2021-10-13 18:10:00|100.02|99.89|100.17|100.09|100.17|100.09|99.97|99.89|94
1634148900000|2021-10-13 18:15:00|100.12|100.04|100.07|99.94|100.12|100.04|100.02|99.94|92
1634149200000|2021-10-13 18:20:00||99.99||99.99||99.99||99.99|53
1634149500000|2021-10-13 18:25:00|100.12|99.94|100.07|99.94|100.12|99.94|100.02|99.94|81
1634149800000|2021-10-13 18:30:00|100.02|99.99|100.02|99.94|100.07|99.99|100.02|99.94|95
1634150100000|2021-10-13 18:35:00|100.07|99.99|100.02|99.94|100.07|99.99|100.02|99.94|95
1634150400000|2021-10-13 18:40:00|99.97|99.89|99.97|99.89|99.97|99.89|99.92|99.84|92
1634150700000|2021-10-13 18:45:00|99.92|99.84|99.97|99.84|99.97|99.84|99.92|99.84|115
1634151000000|2021-10-13 18:50:00|99.92|99.89|99.97|99.89|99.97|99.89|99.92|99.84|74
1634151300000|2021-10-13 18:55:00|100.02|99.94|100.02|99.94|100.07|99.99|100.02|99.89|307
1634151600000|2021-10-13 19:00:00|100.07||100.02||100.07||100.02||81
1634151900000|2021-10-13 19:05:00|100.07|99.99|100.17|100.04|100.17|100.04|100.02|99.94|113
1634152200000|2021-10-13 19:10:00|100.12|100.09|100.12|100.04|100.22|100.09|100.12|100.04|429
1634152500000|2021-10-13 19:15:00|100.17|100.09|100.17|100.09|100.22|100.09|100.17|100.04|99
1634152800000|2021-10-13 19:20:00|100.22|100.14|100.17|100.09|100.22|100.14|100.17|100.09|129
1634153100000|2021-10-13 19:25:00|100.22|100.04|100.12|100.04|100.22|100.04|100.12|100.04|105
1634153400000|2021-10-13 19:30:00|100.17|100.09|100.17|100.04|100.17|100.09|100.12|100.04|66
1634153700000|2021-10-13 19:35:00|100.22|100.09|100.22|100.09|100.22|100.14|100.17|100.09|106
1634154000000|2021-10-13 19:40:00|100.17|100.14|100.07|99.99|100.22|100.14|100.07|99.99|165
1634154300000|2021-10-13 19:45:00|100.12|100.04|100.12|100.04|100.17|100.09|100.12|100.04|123
1634154600000|2021-10-13 19:50:00|100.17|100.09|100.12|99.99|100.17|100.09|100.07|99.99|591
1634154900000|2021-10-13 19:55:00|100.07|100.04|100.12|100.04|100.17|100.04|100.07|100.04|366
1634191200000|2021-10-14 06:00:00|100.44|100.32|100.42|100.19|100.44|100.34|100.37|100.19|1119
1634191500000|2021-10-14 06:05:00|100.37|100.24|100.37|100.24|100.37|100.24|100.32|100.19|3
1634191800000|2021-10-14 06:10:00|100.42|100.29|100.57|100.49|100.57|100.49|100.42|100.29|450
1634192100000|2021-10-14 06:15:00|100.52|100.44|100.92|100.79|100.92|100.79|100.52|100.44|755
1634192400000|2021-10-14 06:20:00|100.82|100.84|100.82|100.69|100.82|100.84|100.82|100.69|8
1634192700000|2021-10-14 06:25:00|100.77|100.74|100.82|100.69|100.82|100.74|100.77|100.69|8
1634193000000|2021-10-14 06:30:00|100.87|100.74|100.97|100.84|101.02|100.94|100.87|100.69|66
1634193300000|2021-10-14 06:35:00|101.02|100.89|101.02|100.89|101.02|100.89|100.97|100.84|5
1634193600000|2021-10-14 06:40:00|100.97|100.94|100.97|100.89|100.97|100.94|100.97|100.84|121
1634193900000|2021-10-14 06:45:00|100.92|100.84|100.77|100.69|100.97|100.89|100.77|100.64|50
1634194200000|2021-10-14 06:50:00|100.72|100.64|100.72|100.59|100.72|100.64|100.72|100.59|2
1634194500000|2021-10-14 06:55:00|100.67|100.64|100.57|100.44|100.77|100.64|100.47|100.39|1003
1634194800000|2021-10-14 07:00:00|100.52|100.49|100.47|100.34|100.67|100.59|100.42|100.34|2579
1634195100000|2021-10-14 07:05:00|100.42|100.39|100.87|100.74|100.97|100.89|100.42|100.34|3537
1634195400000|2021-10-14 07:10:00|100.82|100.69|100.72|100.59|100.87|100.74|100.62|100.54|837
1634195700000|2021-10-14 07:15:00|100.67|100.64|100.37|100.29|100.72|100.64|100.32|100.24|2261
1634196000000|2021-10-14 07:20:00|100.42|100.24|100.32|100.24|100.42|100.34|100.22|100.14|1626
1634196300000|2021-10-14 07:25:00|100.27|100.19|100.22|100.14|100.32|100.24|100.17|100.09|545
1634196600000|2021-10-14 07:30:00|100.17|100.09|100.27|100.19|100.27|100.19|100.07|99.99|938
1634196900000|2021-10-14 07:35:00|100.32|100.24|100.32|100.19|100.37|100.29|100.22|100.14|687
1634197200000|2021-10-14 07:40:00|100.27|100.24|100.17|100.04|100.32|100.24|100.07|99.99|1271
1634197500000|2021-10-14 07:45:00|100.12|100.09|99.97|99.84|100.17|100.09|99.92|99.84|597
1634197800000|2021-10-14 07:50:00|99.92|99.89|100.07|99.99|100.07|99.99|99.92|99.89|624
1634198100000|2021-10-14 07:55:00|100.12|100.04|99.97|99.89|100.17|100.09|99.92|99.84|1190
1634198400000|2021-10-14 08:00:00|99.92|99.84|100.02|99.94|100.07|99.99|99.92|99.84|662
1634198700000|2021-10-14 08:05:00|100.07|99.99|100.12|100.04|100.27|100.19|100.02|99.94|1176
1634199000000|2021-10-14 08:10:00|100.17|100.09|100.22|100.14|100.27|100.19|100.17|100.04|4418
1634199300000|2021-10-14 08:15:00|100.17|100.09|100.37|100.29|100.42|100.34|100.17|100.09|846
1634199600000|2021-10-14 08:20:00|100.42|100.34|100.47|100.39|100.52|100.44|100.37|100.29|881
1634199900000|2021-10-14 08:25:00|100.52|100.44|100.57|100.49|100.57|100.49|100.47|100.39|751
1634200200000|2021-10-14 08:30:00|100.52|100.44|100.52|100.44|100.57|100.49|100.42|100.34|2603
1634200500000|2021-10-14 08:35:00|100.57|100.49|100.52|100.44|100.57|100.49|100.47|100.39|268
1634200800000|2021-10-14 08:40:00|100.47|100.39|100.57|100.49|100.62|100.54|100.47|100.34|457
1634201100000|2021-10-14 08:45:00|100.62|100.54|100.82|100.69|100.82|100.74|100.57|100.49|1372
1634201400000|2021-10-14 08:50:00|100.77|100.74|100.82|100.74|100.87|100.79|100.77|100.69|5164
1634201700000|2021-10-14 08:55:00|100.87|100.79|100.77|100.69|100.87|100.79|100.77|100.69|1038
1634202000000|2021-10-14 09:00:00|100.82|100.74|100.82|100.74|100.82|100.74|100.77|100.69|871
1634202300000|2021-10-14 09:05:00|100.87|100.79|100.97|100.89|100.97|100.89|100.87|100.79|819
1634202600000|2021-10-14 09:10:00|100.92|100.84|100.97|100.89|101.02|100.94|100.92|100.84|1831
1634202900000|2021-10-14 09:15:00|100.92|100.84|100.92|100.84|100.97|100.89|100.82|100.74|1105
1634203200000|2021-10-14 09:20:00|100.87|100.79|100.92|100.84|100.92|100.84|100.87|100.79|350
1634203500000|2021-10-14 09:25:00|100.87|100.79|100.97|100.89|100.97|100.89|100.87|100.79|6635
1634203800000|2021-10-14 09:30:00|101.02|100.94|101.17|101.04|101.17|101.04|100.97|100.89|2556
1634204100000|2021-10-14 09:35:00|101.12|101.09|101.22|101.14|101.27|101.19|101.12|101.09|2047
1634204400000|2021-10-14 09:40:00|101.17|101.09|101.02|100.94|101.22|101.09|101.02|100.94|957
1634204700000|2021-10-14 09:45:00|100.97|100.89|100.97|100.89|101.02|100.94|100.97|100.89|484
1634205000000|2021-10-14 09:50:00|100.92|100.84|100.97|100.89|101.02|100.94|100.92|100.84|6092
1634205300000|2021-10-14 09:55:00|100.92|100.84|101.02|100.94|101.07|100.94|100.92|100.84|5327
1634205600000|2021-10-14 10:00:00|100.97|100.89|100.97|100.89|100.97|100.89|100.92|100.84|195
1634205900000|2021-10-14 10:05:00|100.92|100.84|100.92|100.84|100.97|100.89|100.87|100.79|461
1634206200000|2021-10-14 10:10:00|100.97|100.89|100.97|100.89|101.02|100.94|100.97|100.89|869
1634206500000|2021-10-14 10:15:00|101.02|100.84|100.92|100.84|101.02|100.84|100.92|100.84|371
1634206800000|2021-10-14 10:20:00|100.87|100.79|100.82|100.74|100.92|100.84|100.82|100.74|731
1634207100000|2021-10-14 10:25:00|100.87|100.79|100.62|100.54|100.87|100.79|100.62|100.54|531
1634207400000|2021-10-14 10:30:00|100.57|100.49|100.62|100.54|100.62|100.54|100.57|100.49|781
1634207700000|2021-10-14 10:35:00|||||||||9
1634208000000|2021-10-14 10:40:00|||||||||318
1634208300000|2021-10-14 10:45:00|100.67|100.59|100.77|100.69|100.77|100.69|100.67|100.59|466
1634208600000|2021-10-14 10:50:00|||||||||163
1634208900000|2021-10-14 10:55:00|100.72|100.64|100.72|100.64|100.72|100.64|100.67|100.59|238
1634209200000|2021-10-14 11:00:00|100.67|100.59|100.72|100.64|100.72|100.64|100.67|100.59|510
1634209500000|2021-10-14 11:05:00|100.67|100.59|100.67|100.59|100.67|100.59|100.62|100.54|628
1634209800000|2021-10-14 11:10:00|100.62|100.54|100.62|100.54|100.67|100.59|100.62|100.54|176
1634210100000|2021-10-14 11:15:00|100.67|100.59|100.67|100.59|100.67|100.59|100.62|100.54|440
1634210400000|2021-10-14 11:20:00|100.72|100.64|100.72|100.64|100.72|100.64|100.67|100.59|391
1634210700000|2021-10-14 11:25:00|100.67|100.59|100.67|100.54|100.72|100.64|100.62|100.54|315
1634211000000|2021-10-14 11:30:00|100.72|100.59|100.72|100.64|100.77|100.69|100.72|100.59|488
1634211300000|2021-10-14 11:35:00|100.77|100.69|100.72|100.64|100.77|100.69|100.72|100.64|333
1634211600000|2021-10-14 11:40:00|100.67|100.59|100.67|100.59|100.72|100.64|100.67|100.59|208
1634211900000|2021-10-14 11:45:00|100.72|100.64|100.67|100.59|100.72|100.64|100.67|100.59|145
1634212200000|2021-10-14 11:50:00|100.72|100.64|100.77|100.69|100.77|100.69|100.67|100.59|424
1634212500000|2021-10-14 11:55:00|100.72|100.64|100.72|100.64|100.77|100.69|100.67|100.59|6333
1634212800000|2021-10-14 12:00:00|100.77|100.69|100.77|100.69|100.77|100.69|100.72|100.64|455
1634213100000|2021-10-14 12:05:00|100.82|100.64|100.82|100.74|100.87|100.79|100.82|100.64|620
1634213400000|2021-10-14 12:10:00|100.87|100.79|100.92|100.84|100.92|100.84|100.82|100.74|827
1634213700000|2021-10-14 12:15:00|100.97|100.79|100.97|100.89|101.02|100.89|100.97|100.79|118
1634214000000|2021-10-14 12:20:00|101.02|100.94|101.02|100.94|101.07|100.99|100.97|100.89|220
1634214300000|2021-10-14 12:25:00|101.07|100.99|101.12|101.04|101.12|101.04|101.07|100.99|552
1634214600000|2021-10-14 12:30:00|101.07|100.99|101.02|100.94|101.17|101.09|100.97|100.89|4927
1634214900000|2021-10-14 12:35:00|101.07|100.99|101.22|101.14|101.22|101.14|101.07|100.99|4440
1634215200000|2021-10-14 12:40:00|101.27|101.19|101.27|101.19|101.32|101.24|101.22|101.14|3537
1634215500000|2021-10-14 12:45:00|101.32|101.24|101.27|101.19|101.32|101.24|101.27|101.14|1262
1634215800000|2021-10-14 12:50:00|101.22|101.14|101.27|101.19|101.32|101.24|101.22|101.14|253
1634216100000|2021-10-14 12:55:00|101.32|101.24|101.37|101.29|101.37|101.29|101.32|101.24|2440
1634216400000|2021-10-14 13:00:00|101.42|101.34|101.32|101.24|101.42|101.34|101.27|101.19|1788
1634216700000|2021-10-14 13:05:00|101.27|101.19|101.37|101.29|101.37|101.29|101.27|101.19|4238
1634217000000|2021-10-14 13:10:00|101.32|101.24|101.17|101.09|101.32|101.24|101.17|101.09|3777
1634217300000|2021-10-14 13:15:00|101.22|101.14|101.22|101.14|101.32|101.24|101.22|101.14|4632
1634217600000|2021-10-14 13:20:00|101.17|101.09|101.22|101.14|101.27|101.19|101.17|101.09|1448
1634217900000|2021-10-14 13:25:00|101.27|101.19|101.27|101.19|101.27|101.19|101.22|101.14|857
1634218200000|2021-10-14 13:30:00|101.22|101.14|101.17|101.09|101.37|101.29|101.12|100.99|3308
1634218500000|2021-10-14 13:35:00|101.12|101.04|100.92|100.84|101.22|101.14|100.92|100.84|1576
1634218800000|2021-10-14 13:40:00|100.87|100.79|101.02|100.94|101.02|100.94|100.87|100.79|6979
1634219100000|2021-10-14 13:45:00|101.07|100.99|101.07|100.99|101.17|101.09|101.02|100.94|856
1634219400000|2021-10-14 13:50:00|101.02|100.94|100.87|100.79|101.02|100.94|100.87|100.79|2031
1634219700000|2021-10-14 13:55:00|100.92|100.84|100.92|100.84|100.92|100.84|100.82|100.74|1285
1634220000000|2021-10-14 14:00:00|100.97|100.89|101.02|100.94|101.02|100.94|100.87|100.79|1660
1634220300000|2021-10-14 14:05:00|100.97|100.89|100.82|100.74|101.02|100.94|100.82|100.74|5943
1634220600000|2021-10-14 14:10:00|100.87|100.79|100.97|100.89|100.97|100.89|100.82|100.74|1520
1634220900000|2021-10-14 14:15:00|101.02|100.94|101.07|100.99|101.07|100.99|100.97|100.89|613
1634221200000|2021-10-14 14:20:00|101.02|100.94|101.17|101.09|101.17|101.09|101.02|100.94|1292
1634221500000|2021-10-14 14:25:00|101.12|101.04|100.97|100.89|101.12|101.04|100.92|100.84|1222
1634221800000|2021-10-14 14:30:00|101.02|100.84|100.97|100.89|101.07|100.99|100.97|100.84|1725
1634222100000|2021-10-14 14:35:00|100.92|100.84|100.92|100.84|100.97|100.89|100.87|100.79|380
1634222400000|2021-10-14 14:40:00|100.97|100.89|100.92|100.84|101.02|100.94|100.92|100.84|920
1634222700000|2021-10-14 14:45:00|100.97|100.89|100.97|100.84|100.97|100.89|100.92|100.84|1110
1634223000000|2021-10-14 14:50:00|100.92|100.89|100.97|100.89|101.02|100.94|100.92|100.84|907
1634223300000|2021-10-14 14:55:00|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|640
1634223600000|2021-10-14 15:00:00|100.87|100.79|100.77|100.69|100.92|100.79|100.77|100.69|1715
1634223900000|2021-10-14 15:05:00|100.72|100.64|100.72|100.59|100.72|100.64|100.67|100.59|937
1634224200000|2021-10-14 15:10:00|100.67|100.64|100.62|100.54|100.77|100.69|100.62|100.54|2391
1634224500000|2021-10-14 15:15:00|100.67|100.59|100.72|100.64|100.72|100.64|100.62|100.54|2955
1634224800000|2021-10-14 15:20:00|100.77|100.59|100.77|100.69|100.82|100.74|100.77|100.59|1327
1634225100000|2021-10-14 15:25:00|100.72|100.64|100.72|100.64|100.77|100.69|100.72|100.64|1321
1634225400000|2021-10-14 15:30:00|100.77|100.69|100.72|100.59|100.82|100.74|100.72|100.59|2822
1634225700000|2021-10-14 15:35:00|100.67|100.64|100.77|100.69|100.77|100.69|100.67|100.54|1618
1634226000000|2021-10-14 15:40:00|100.82|100.74|100.87|100.79|100.92|100.79|100.82|100.74|1066
1634226300000|2021-10-14 15:45:00|100.92|100.84|100.87|100.79|100.92|100.84|100.87|100.74|430
1634226600000|2021-10-14 15:50:00|100.82|100.74|100.82|100.69|100.82|100.74|100.77|100.69|660
1634226900000|2021-10-14 15:55:00|100.87|100.74|100.82|100.74|100.87|100.79|100.82|100.69|95
1634227200000|2021-10-14 16:00:00|100.87|100.79|100.82|100.74|100.87|100.79|100.82|100.74|243
1634227500000|2021-10-14 16:05:00|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|20
1634227800000|2021-10-14 16:10:00|||||||||7
1634228100000|2021-10-14 16:15:00|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.59|324
1634228400000|2021-10-14 16:20:00|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|67
1634228700000|2021-10-14 16:25:00|100.72|100.64|100.77|100.64|100.77|100.64|100.72|100.64|221
1634229000000|2021-10-14 16:30:00|100.72|100.59|100.72|100.64|100.72|100.64|100.67|100.59|117
1634229300000|2021-10-14 16:35:00||100.59||100.64||100.64||100.59|0
1634229600000|2021-10-14 16:40:00||100.59||100.59||100.59||100.59|20
1634229900000|2021-10-14 16:45:00|100.67|100.54|100.62|100.54|100.67|100.54|100.62|100.54|31
1634230200000|2021-10-14 16:50:00|||||||||36
1634230500000|2021-10-14 16:55:00|100.67|100.59|100.67|100.59|100.72|100.64|100.62|100.54|912
1634230800000|2021-10-14 17:00:00|100.72|100.54|100.57|100.49|100.72|100.54|100.57|100.49|38
1634231100000|2021-10-14 17:05:00|100.62|100.54|100.62|100.49|100.62|100.54|100.62|100.49|42
1634231400000|2021-10-14 17:10:00|100.57|100.54|100.62|100.54|100.62|100.54|100.57|100.49|51
1634231700000|2021-10-14 17:15:00|100.57|100.49|100.57|100.49|100.57|100.54|100.57|100.49|93
1634232000000|2021-10-14 17:20:00|||||||||3
1634232300000|2021-10-14 17:25:00|100.62|100.54|100.62|100.49|100.62|100.54|100.62|100.49|153
1634232600000|2021-10-14 17:30:00|100.67|100.54|100.67|100.59|100.67|100.59|100.67|100.54|15
1634232900000|2021-10-14 17:35:00|100.72||100.72||100.72||100.67||4
1634233200000|2021-10-14 17:40:00||100.64||100.64||100.64||100.64|0
1634233500000|2021-10-14 17:45:00|100.77|100.69|100.77|100.69|100.77|100.69|100.72|100.69|14
1634234100000|2021-10-14 17:55:00|||||||||5
1634234700000|2021-10-14 18:05:00|100.82|100.74|100.77|100.69|100.82|100.74|100.77|100.69|11
1634235000000|2021-10-14 18:10:00|100.82|100.74|100.82|100.74|100.82|100.74|100.77|100.74|22
1634235300000|2021-10-14 18:15:00|100.87|100.79|100.87|100.74|100.87|100.79|100.87|100.74|29
1634235600000|2021-10-14 18:20:00|100.82|100.69|100.87|100.74|100.87|100.74|100.82|100.69|27
1634236500000|2021-10-14 18:35:00||100.79||100.79||100.79||100.74|10
1634236800000|2021-10-14 18:40:00||100.74||100.74||100.74||100.74|2
1634237100000|2021-10-14 18:45:00|100.82||100.82||100.82||100.82||0
1634237400000|2021-10-14 18:50:00|100.87||100.87||100.87||100.82||14
1634237700000|2021-10-14 18:55:00|100.82||100.82||100.87||100.82||3
1634238000000|2021-10-14 19:00:00|100.87|100.69|100.82|100.74|100.87|100.74|100.77|100.69|56
1634238300000|2021-10-14 19:05:00|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|2
1634238600000|2021-10-14 19:10:00|100.72|100.64|100.77|100.69|100.77|100.69|100.72|100.64|4
1634238900000|2021-10-14 19:15:00|100.82||100.82||100.82||100.82||4
1634239200000|2021-10-14 19:20:00|100.77||100.77||100.82||100.77||0
1634239500000|2021-10-14 19:25:00||100.64||100.69||100.69||100.64|40
1634239800000|2021-10-14 19:30:00|100.82|100.74|100.82|100.69|100.82|100.74|100.77|100.69|37
1634240100000|2021-10-14 19:35:00|100.77|100.74|100.77|100.69|100.82|100.74|100.77|100.69|16
1634240400000|2021-10-14 19:40:00|100.82|100.74|100.82|100.74|100.82|100.74|100.77|100.69|85
1634240700000|2021-10-14 19:45:00|100.87||100.87||100.87||100.82||12
1634241000000|2021-10-14 19:50:00|100.82|100.79|100.97|100.89|101.02|100.94|100.82|100.74|267
1634241300000|2021-10-14 19:55:00|101.02|100.84|100.97|100.84|101.02|100.89|100.92|100.84|87
1634260500000|2021-10-15 01:15:00|101.49|100.77|101.49|100.77|101.49|100.77|101.49|100.77|0
1634260800000|2021-10-15 01:20:00|||||||||2
1634263200000|2021-10-15 02:00:00||100.82||100.82||100.82||100.82|0
1634263800000|2021-10-15 02:10:00|101.54|100.77|101.54|100.82|101.54|100.82|101.54|100.77|0
1634273100000|2021-10-15 04:45:00|101.49||101.49||101.49||101.49||0
1634275200000|2021-10-15 05:20:00||100.87||100.87||100.87||100.87|0
1634275500000|2021-10-15 05:25:00||100.92||100.92||100.92||100.92|0
1634275800000|2021-10-15 05:30:00|101.44||101.44||101.44||101.44||0
1634277300000|2021-10-15 05:55:00||100.97||100.92||100.97||100.92|0
1634277600000|2021-10-15 06:00:00|101.39|101.17|101.42|101.34|101.44|101.34|101.39|101.17|96
1634277900000|2021-10-15 06:05:00|101.47|101.39|101.47|101.34|101.47|101.39|101.47|101.34|11
1634278200000|2021-10-15 06:10:00|101.42|101.29|101.42|101.29|101.42|101.29|101.42|101.29|57
1634278500000|2021-10-15 06:15:00|101.37|101.24|101.37|101.29|101.37|101.29|101.32|101.24|10
1634278800000|2021-10-15 06:20:00|101.32|101.24|101.32|101.19|101.32|101.24|101.32|101.19|9
1634279100000|2021-10-15 06:25:00|101.27|101.14|101.32|101.24|101.32|101.24|101.22|101.14|20
1634279400000|2021-10-15 06:30:00|101.37|101.29|101.37|101.24|101.42|101.34|101.37|101.24|90
1634279700000|2021-10-15 06:35:00|101.32|101.29|101.47|101.34|101.47|101.34|101.32|101.29|149
1634280000000|2021-10-15 06:40:00|101.42||101.47||101.47||101.42||8
1634280300000|2021-10-15 06:45:00|101.42|101.29|101.37|101.29|101.47|101.29|101.37|101.29|30
1634280600000|2021-10-15 06:50:00|101.47|101.34|101.47|101.34|101.52|101.39|101.42|101.34|359
1634280900000|2021-10-15 06:55:00|101.52|101.39|101.57|101.44|101.72|101.64|101.52|101.34|1134
1634281200000|2021-10-15 07:00:00|101.52|101.39|101.87|101.79|101.87|101.79|101.42|101.34|2741
1634281500000|2021-10-15 07:05:00|101.82|101.74|101.97|101.89|102.12|102.04|101.82|101.74|4980
1634281800000|2021-10-15 07:10:00|101.92|101.84|102.07|101.99|102.07|101.99|101.72|101.64|2035
1634282100000|2021-10-15 07:15:00|102.12|102.04|102.07|101.99|102.22|102.14|102.02|101.94|2512
1634282400000|2021-10-15 07:20:00|102.12|102.04|102.22|102.14|102.27|102.19|102.02|101.94|2565
1634282700000|2021-10-15 07:25:00|102.27|102.19|102.22|102.09|102.42|102.34|102.17|102.09|1853
1634283000000|2021-10-15 07:30:00|102.17|102.14|102.22|102.14|102.32|102.24|102.17|102.04|3687
1634283300000|2021-10-15 07:35:00|102.17|102.09|102.17|102.04|102.22|102.14|102.07|101.99|3592
1634283600000|2021-10-15 07:40:00|102.12|102.09|102.02|101.94|102.17|102.09|102.02|101.94|1380
1634283900000|2021-10-15 07:45:00|101.97|101.89|102.07|101.99|102.12|102.04|101.92|101.84|1382
1634284200000|2021-10-15 07:50:00|102.02|101.94|102.17|102.09|102.22|102.14|102.02|101.94|2122
1634284500000|2021-10-15 07:55:00|102.22|102.14|102.27|102.19|102.27|102.19|102.17|102.09|925
1634284800000|2021-10-15 08:00:00|102.22|102.14|102.17|102.09|102.27|102.19|102.17|102.09|384
1634285100000|2021-10-15 08:05:00|102.22|102.14|102.32|102.24|102.32|102.24|102.22|102.14|755
1634285400000|2021-10-15 08:10:00|102.37|102.19|102.22|102.14|102.37|102.29|102.22|102.09|3169
1634285700000|2021-10-15 08:15:00|102.17|102.09|102.27|102.14|102.27|102.19|102.17|102.09|3144
1634286000000|2021-10-15 08:20:00|102.22|102.19|102.12|102.04|102.27|102.19|102.12|102.04|412
1634286300000|2021-10-15 08:25:00|102.17|101.99|102.02|101.94|102.22|102.09|102.02|101.94|247
1634286600000|2021-10-15 08:30:00|101.97|101.89|102.02|101.94|102.07|101.99|101.97|101.89|626
1634286900000|2021-10-15 08:35:00|102.07|101.99|102.12|102.04|102.17|102.09|102.02|101.99|3510
1634287200000|2021-10-15 08:40:00|102.17|102.09|102.12|102.04|102.17|102.09|102.07|101.99|1016
1634287500000|2021-10-15 08:45:00|102.17|102.09|102.17|102.09|102.22|102.09|102.17|102.04|212
1634287800000|2021-10-15 08:50:00|102.12|102.04|102.12|102.04|102.22|102.09|102.07|101.99|4005
1634288100000|2021-10-15 08:55:00|102.17|102.09|102.12|102.04|102.22|102.09|102.12|102.04|1651
1634288400000|2021-10-15 09:00:00|102.17|102.09|102.22|102.14|102.22|102.14|102.12|102.04|64
1634288700000|2021-10-15 09:05:00|102.27|102.19|102.27|102.19|102.27|102.19|102.22|102.14|126
1634289000000|2021-10-15 09:10:00|102.32|102.24|102.32|102.24|102.32|102.24|102.27|102.19|2690
1634289300000|2021-10-15 09:15:00|102.27|102.19|102.27|102.19|102.37|102.29|102.27|102.19|4417
1634289600000|2021-10-15 09:20:00|102.32|102.24|102.37|102.29|102.37|102.29|102.32|102.24|1306
1634289900000|2021-10-15 09:25:00|102.42|102.34|102.32|102.24|102.42|102.34|102.27|102.19|2090
1634290200000|2021-10-15 09:30:00|102.37|102.29|102.47|102.39|102.47|102.39|102.37|102.29|186
1634290500000|2021-10-15 09:35:00|102.52|102.44|102.62|102.54|102.72|102.59|102.47|102.39|2721
1634290800000|2021-10-15 09:40:00|102.57|102.49|102.52|102.44|102.57|102.54|102.47|102.34|2743
1634291100000|2021-10-15 09:45:00|102.57|102.49|102.62|102.54|102.62|102.54|102.52|102.44|1342
1634291400000|2021-10-15 09:50:00|102.57|102.49|102.67|102.59|102.67|102.59|102.52|102.44|3198
1634291700000|2021-10-15 09:55:00|102.62|102.54|102.52|102.44|102.67|102.59|102.52|102.44|6846
1634292000000|2021-10-15 10:00:00|102.47|102.39|102.47|102.39|102.52|102.44|102.47|102.39|3098
1634292300000|2021-10-15 10:05:00|102.52|102.44|102.47|102.39|102.52|102.44|102.47|102.39|1112
1634292600000|2021-10-15 10:10:00|102.42|102.34|102.32|102.24|102.42|102.34|102.32|102.19|1321
1634292900000|2021-10-15 10:15:00|102.27|102.19|102.32|102.24|102.32|102.24|102.27|102.19|1516
1634293200000|2021-10-15 10:20:00|102.37|102.29|102.37|102.29|102.37|102.29|102.27|102.19|836
1634293500000|2021-10-15 10:25:00|102.42|102.24|102.32|102.19|102.42|102.29|102.27|102.19|138
1634293800000|2021-10-15 10:30:00|102.27|102.24|102.42|102.34|102.42|102.34|102.27|102.19|315
1634294100000|2021-10-15 10:35:00|102.37|102.29|102.37|102.29|102.42|102.34|102.37|102.29|362
1634294400000|2021-10-15 10:40:00|102.32|102.24|102.32|102.19|102.32|102.29|102.27|102.19|442
1634294700000|2021-10-15 10:45:00|102.27|102.24|102.22|102.14|102.32|102.24|102.17|102.09|736
1634295000000|2021-10-15 10:50:00|102.27|102.19|102.22|102.14|102.27|102.19|102.17|102.09|143
1634295300000|2021-10-15 10:55:00|||||||||13
1634295600000|2021-10-15 11:00:00|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|810
1634295900000|2021-10-15 11:05:00|102.22|102.14|102.27|102.19|102.27|102.19|102.22|102.14|252
1634296200000|2021-10-15 11:10:00|102.22|102.14|102.27|102.19|102.27|102.19|102.22|102.14|2880
1634296500000|2021-10-15 11:15:00|102.32|102.24|102.37|102.24|102.37|102.24|102.32|102.24|413
1634296800000|2021-10-15 11:20:00|102.32|102.29|102.37|102.29|102.37|102.29|102.32|102.24|310
1634297100000|2021-10-15 11:25:00|102.32|102.24|102.47|102.39|102.47|102.39|102.32|102.24|2959
1634297400000|2021-10-15 11:30:00|102.42|102.34|102.47|102.39|102.47|102.39|102.42|102.34|701
1634297700000|2021-10-15 11:35:00|102.42|102.34|102.47|102.39|102.47|102.39|102.42|102.34|694
1634298000000|2021-10-15 11:40:00|102.42|102.34|102.47|102.39|102.47|102.39|102.42|102.34|606
1634298300000|2021-10-15 11:45:00|102.42|102.34|102.47|102.39|102.52|102.39|102.42|102.34|717
1634298600000|2021-10-15 11:50:00|102.42|102.34|102.42|102.34|102.47|102.39|102.42|102.34|6723
1634298900000|2021-10-15 11:55:00|102.47|102.39|102.47|102.39|102.47|102.39|102.42|102.34|2940
1634299200000|2021-10-15 12:00:00|102.42|102.34|102.52|102.44|102.52|102.44|102.42|102.34|8131
1634299500000|2021-10-15 12:05:00|||||||||72
1634299800000|2021-10-15 12:10:00|102.47|102.39|102.52|102.39|102.52|102.39|102.47|102.39|323
1634300100000|2021-10-15 12:15:00|102.47|102.34|102.47|102.39|102.52|102.39|102.42|102.34|363
1634300400000|2021-10-15 12:20:00|102.52||102.52||102.52||102.52||734
1634300700000|2021-10-15 12:25:00|102.47|102.44|102.42|102.34|102.52|102.44|102.37|102.29|1376
1634301000000|2021-10-15 12:30:00|102.47|102.39|102.57|102.49|102.57|102.49|102.47|102.39|2257
1634301300000|2021-10-15 12:35:00|102.62|102.54|102.67|102.59|102.67|102.59|102.57|102.49|1947
1634301600000|2021-10-15 12:40:00|102.72|102.64|102.82|102.74|102.82|102.74|102.67|102.59|1739
1634301900000|2021-10-15 12:45:00|102.77|102.69|102.77|102.69|102.82|102.74|102.67|102.59|3495
1634302200000|2021-10-15 12:50:00|102.82|102.74|102.72|102.64|102.82|102.74|102.72|102.64|700
1634302500000|2021-10-15 12:55:00|102.77|102.69|102.77|102.69|102.82|102.74|102.72|102.64|54
1634302800000|2021-10-15 13:00:00|102.82|102.74|102.82|102.74|102.82|102.74|102.77|102.69|191
1634303100000|2021-10-15 13:05:00|102.77|102.69|102.77|102.69|102.82|102.74|102.72|102.64|191
1634303400000|2021-10-15 13:10:00|102.72|102.64|102.82|102.74|102.82|102.74|102.72|102.64|1220
1634303700000|2021-10-15 13:15:00|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|1264
1634304000000|2021-10-15 13:20:00|102.92|102.84|102.87|102.79|102.92|102.84|102.87|102.79|876
1634304300000|2021-10-15 13:25:00|102.92|102.84|102.82|102.74|102.92|102.84|102.82|102.74|550
1634304600000|2021-10-15 13:30:00|102.77|102.69|102.87|102.79|102.97|102.89|102.77|102.69|4881
1634304900000|2021-10-15 13:35:00|102.82|102.74|102.92|102.84|102.97|102.89|102.82|102.74|1301
1634305200000|2021-10-15 13:40:00|102.97|102.89|103.12|102.99|103.12|103.04|102.92|102.84|3383
1634305500000|2021-10-15 13:45:00|103.07|103.04|103.17|103.09|103.22|103.14|103.02|102.94|4377
1634305800000|2021-10-15 13:50:00|103.22|103.14|103.22|103.14|103.27|103.19|103.12|103.04|3955
1634306100000|2021-10-15 13:55:00|103.27|103.19|103.22|103.14|103.37|103.29|103.22|103.14|2583
1634306400000|2021-10-15 14:00:00|103.17|103.09|102.87|102.79|103.17|103.09|102.82|102.74|6598
1634306700000|2021-10-15 14:05:00|102.82|102.74|102.77|102.69|102.87|102.79|102.77|102.69|2906
1634307000000|2021-10-15 14:10:00|102.82|102.74|102.52|102.44|102.82|102.74|102.52|102.44|4266
1634307300000|2021-10-15 14:15:00|102.57|102.49|102.32|102.24|102.62|102.49|102.32|102.24|3931
1634307600000|2021-10-15 14:20:00|102.37|102.29|102.27|102.19|102.42|102.34|102.27|102.19|6055
1634307900000|2021-10-15 14:25:00|102.22|102.14|102.07|101.99|102.27|102.19|102.07|101.99|6151
1634308200000|2021-10-15 14:30:00|102.12|102.04|102.22|102.14|102.27|102.19|102.12|102.04|3984
1634308500000|2021-10-15 14:35:00|102.17|102.09|102.17|102.09|102.17|102.09|102.07|101.99|5415
1634308800000|2021-10-15 14:40:00|102.22|102.14|102.32|102.19|102.32|102.24|102.17|102.04|7681
1634309100000|2021-10-15 14:45:00|102.27|102.14|102.17|102.09|102.27|102.19|102.17|102.09|2439
1634309400000|2021-10-15 14:50:00|102.22|102.14|102.12|102.04|102.22|102.14|102.12|102.04|2790
1634309700000|2021-10-15 14:55:00|102.17|102.09|102.12|102.04|102.17|102.09|102.07|101.99|2577
1634310000000|2021-10-15 15:00:00|102.17|102.09|102.17|102.09|102.17|102.09|102.12|102.04|2861
1634310300000|2021-10-15 15:05:00|102.12|102.04|102.32|102.24|102.32|102.24|102.12|102.04|2711
1634310600000|2021-10-15 15:10:00|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|1366
1634310900000|2021-10-15 15:15:00|102.22|102.14|102.37|102.29|102.37|102.29|102.22|102.14|6281
1634311200000|2021-10-15 15:20:00|102.42|102.34|102.37|102.29|102.42|102.34|102.37|102.29|3852
1634311500000|2021-10-15 15:25:00|102.32|102.24|102.32|102.24|102.37|102.29|102.17|102.09|6973
1634311800000|2021-10-15 15:30:00|102.37|102.29|102.37|102.29|102.42|102.34|102.32|102.24|5347
1634312100000|2021-10-15 15:35:00|102.42|102.34|102.52|102.44|102.52|102.44|102.42|102.29|5599
1634312400000|2021-10-15 15:40:00|102.57|102.49|102.52|102.44|102.57|102.49|102.52|102.44|1057
1634312700000|2021-10-15 15:45:00|102.57|102.49|102.52|102.44|102.62|102.49|102.52|102.44|796
1634313000000|2021-10-15 15:50:00|102.47|102.39|102.57|102.44|102.57|102.44|102.47|102.39|443
1634313300000|2021-10-15 15:55:00|102.62|102.49|102.67|102.59|102.67|102.59|102.57|102.49|4488
1634313600000|2021-10-15 16:00:00|102.72|102.64|102.77|102.69|102.82|102.69|102.72|102.64|589
1634313900000|2021-10-15 16:05:00|102.82|102.64|102.77|102.69|102.82|102.69|102.72|102.64|780
1634314200000|2021-10-15 16:10:00|102.72|102.64|102.72|102.64|102.77|102.64|102.72|102.64|223
1634314500000|2021-10-15 16:15:00|102.77|102.69|102.72|102.64|102.77|102.69|102.72|102.64|53
1634314800000|2021-10-15 16:20:00|102.67|102.59|102.62|102.54|102.67|102.59|102.57|102.49|467
1634315100000|2021-10-15 16:25:00|102.67|102.59|102.67|102.54|102.67|102.59|102.62|102.54|89
1634315400000|2021-10-15 16:30:00|102.62|102.59|102.62|102.54|102.67|102.59|102.62|102.54|12
1634315700000|2021-10-15 16:35:00|102.57|102.49|102.62|102.54|102.62|102.54|102.57|102.49|206
1634316000000|2021-10-15 16:40:00|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|5
1634316300000|2021-10-15 16:45:00|102.72||102.67||102.72||102.67||8
1634316900000|2021-10-15 16:55:00|102.62|102.54|102.67|102.59|102.67|102.59|102.62|102.54|103
1634317200000|2021-10-15 17:00:00|102.72|102.64|102.72|102.59|102.72|102.64|102.67|102.59|4
1634317500000|2021-10-15 17:05:00|102.77|102.64|102.77|102.69|102.77|102.69|102.77|102.64|35
1634317800000|2021-10-15 17:10:00|||||||||34
1634318100000|2021-10-15 17:15:00|||||||||17
1634318700000|2021-10-15 17:25:00|102.82|102.74|102.82|102.74|102.87|102.74|102.82|102.74|345
1634319000000|2021-10-15 17:30:00|102.87|102.69|102.87|102.79|102.87|102.79|102.87|102.69|31
1634319300000|2021-10-15 17:35:00|102.92|102.84|102.87|102.79|102.92|102.84|102.87|102.79|1
1634319600000|2021-10-15 17:40:00|102.82|102.74|102.87|102.79|102.87|102.79|102.82|102.74|124
1634319900000|2021-10-15 17:45:00|102.92|102.84|102.97|102.84|102.97|102.84|102.92|102.79|4
1634320200000|2021-10-15 17:50:00|102.92|102.89|102.97|102.84|102.97|102.89|102.92|102.84|47
1634320500000|2021-10-15 17:55:00|102.92||102.97||102.97||102.92||101
1634320800000|2021-10-15 18:00:00|103.02|102.89|103.02|102.94|103.02|102.94|103.02|102.89|50
1634321100000|2021-10-15 18:05:00|102.97|102.89|103.02|102.94|103.07|102.99|102.97|102.89|139
1634321400000|2021-10-15 18:10:00|||||||||21
1634321700000|2021-10-15 18:15:00|103.07|102.99|103.02|102.94|103.07|102.99|103.02|102.94|15
1634322000000|2021-10-15 18:20:00|103.07|102.99|103.07|102.94|103.07|102.99|103.02|102.94|17
1634322300000|2021-10-15 18:25:00||102.99||102.94||102.99||102.94|22
1634322600000|2021-10-15 18:30:00|103.02|102.99|103.07|102.99|103.12|102.99|103.02|102.94|41
1634322900000|2021-10-15 18:35:00|103.12|103.04|103.12|102.99|103.12|103.04|103.12|102.99|20
1634323200000|2021-10-15 18:40:00|103.07|103.04|103.12|102.99|103.12|103.04|103.07|102.99|13
1634323500000|2021-10-15 18:45:00|103.07|103.04|103.07|102.99|103.12|103.04|103.02|102.94|20
1634323800000|2021-10-15 18:50:00|103.02|102.94|103.02|102.94|103.07|102.99|103.02|102.94|39
1634324100000|2021-10-15 18:55:00|103.07|102.99|103.07|102.99|103.12|103.04|103.07|102.99|15
1634324400000|2021-10-15 19:00:00|103.12|102.94|102.97|102.89|103.12|102.99|102.97|102.89|97
1634324700000|2021-10-15 19:05:00|||||||||17
1634325000000|2021-10-15 19:10:00|102.92|102.84|102.97|102.89|102.97|102.89|102.92|102.84|92
1634325300000|2021-10-15 19:15:00|102.92|102.84|102.92|102.84|102.92|102.89|102.92|102.84|23
1634325600000|2021-10-15 19:20:00|||||||||13
1634325900000|2021-10-15 19:25:00|102.97|102.89|103.02|102.89|103.02|102.94|102.92|102.84|19
1634326200000|2021-10-15 19:30:00|102.97|102.94|103.02|102.89|103.02|102.94|102.97|102.89|14
1634326500000|2021-10-15 19:35:00|102.97|102.94|103.02|102.89|103.02|102.94|102.97|102.89|12
1634326800000|2021-10-15 19:40:00|102.97|102.94|102.97|102.89|103.02|102.94|102.97|102.89|66
1634327100000|2021-10-15 19:45:00|102.92|102.84|102.92|102.84|102.92|102.89|102.92|102.84|79
1634327400000|2021-10-15 19:50:00|102.97|102.79|102.97|102.89|103.07|102.99|102.97|102.79|663
1634327700000|2021-10-15 19:55:00|102.92|102.84|102.82|102.64|102.92|102.89|102.77|102.54|783
1634519700000|2021-10-18 01:15:00|103.49|102.07|103.49|102.07|103.49|102.07|103.39|102.07|0
1634520300000|2021-10-18 01:25:00|102.99||102.99||102.99||102.99||0
1634520600000|2021-10-18 01:30:00||102.02||102.07||102.07||102.02|0
1634520900000|2021-10-18 01:35:00|102.94||102.94||102.94||102.94||0
1634521500000|2021-10-18 01:45:00||102.02||102.07||102.07||102.02|0
1634523900000|2021-10-18 02:25:00||102.02||102.07||102.07||102.02|0
1634532000000|2021-10-18 04:40:00||102.17||102.22||102.22||102.17|0
1634532300000|2021-10-18 04:45:00||102.12||102.07||102.12||102.07|0
1634535900000|2021-10-18 05:45:00||102.12||102.12||102.12||102.12|0
1634536200000|2021-10-18 05:50:00||102.17||102.12||102.22||102.12|0
1634536800000|2021-10-18 06:00:00|102.84|102.32|102.62|102.34|102.84|102.34|102.62|102.32|0
1634537100000|2021-10-18 06:05:00|102.57|102.39|102.42|102.29|102.57|102.39|102.37|102.29|23
1634537400000|2021-10-18 06:10:00|102.47|102.34|102.57|102.44|102.62|102.49|102.47|102.34|118
1634537700000|2021-10-18 06:15:00|102.52|102.39|102.47|102.39|102.52|102.39|102.42|102.29|21
1634538000000|2021-10-18 06:20:00|102.52|102.44|102.62|102.49|102.67|102.54|102.52|102.39|74
1634538900000|2021-10-18 06:35:00|102.57|102.39|102.52|102.44|102.57|102.44|102.52|102.39|45
1634539200000|2021-10-18 06:40:00|102.47|102.39|102.42|102.29|102.52|102.39|102.42|102.29|48
1634539500000|2021-10-18 06:45:00|102.37|102.24|102.32|102.24|102.42|102.34|102.32|102.24|68
1634539800000|2021-10-18 06:50:00|102.37|102.29|102.42|102.29|102.42|102.34|102.37|102.29|60
1634540100000|2021-10-18 06:55:00|102.52|102.34|102.57|102.44|102.62|102.49|102.47|102.34|509
1634540400000|2021-10-18 07:00:00|102.52|102.39|102.77|102.69|102.87|102.79|102.47|102.34|5116
1634540700000|2021-10-18 07:05:00|102.82|102.64|102.67|102.59|102.87|102.79|102.67|102.59|1902
1634541000000|2021-10-18 07:10:00|102.72|102.54|103.07|102.99|103.07|102.99|102.72|102.54|1868
1634541300000|2021-10-18 07:15:00|103.12|103.04|102.82|102.74|103.22|103.14|102.82|102.74|2832
1634541600000|2021-10-18 07:20:00|102.77|102.69|102.62|102.54|102.82|102.74|102.57|102.49|3127
1634541900000|2021-10-18 07:25:00|102.67|102.59|102.77|102.69|102.87|102.79|102.62|102.54|2366
1634542200000|2021-10-18 07:30:00|102.72|102.64|102.82|102.74|102.82|102.74|102.72|102.59|1161
1634542500000|2021-10-18 07:35:00|102.77|102.69|102.77|102.69|102.82|102.74|102.72|102.59|2527
1634542800000|2021-10-18 07:40:00|102.82|102.74|102.62|102.54|102.82|102.74|102.62|102.54|1742
1634543100000|2021-10-18 07:45:00|102.67|102.59|102.57|102.49|102.72|102.64|102.57|102.49|2898
1634543400000|2021-10-18 07:50:00|102.62|102.54|102.62|102.54|102.62|102.54|102.52|102.44|1533
1634543700000|2021-10-18 07:55:00|102.57|102.49|102.57|102.49|102.67|102.59|102.57|102.49|300
1634544000000|2021-10-18 08:00:00|102.62|102.54|102.62|102.49|102.62|102.54|102.57|102.49|1369
1634544300000|2021-10-18 08:05:00|102.57|102.54|102.82|102.74|102.82|102.74|102.57|102.49|1679
1634544600000|2021-10-18 08:10:00|102.87|102.79|102.77|102.69|102.87|102.79|102.72|102.64|4283
1634544900000|2021-10-18 08:15:00|102.82|102.74|102.92|102.84|102.92|102.84|102.77|102.69|1385
1634545200000|2021-10-18 08:20:00|102.97|102.89|103.12|102.99|103.17|103.09|102.97|102.89|1169
1634545500000|2021-10-18 08:25:00|103.17|103.04|103.12|103.04|103.27|103.19|103.07|102.99|869
1634545800000|2021-10-18 08:30:00|103.17|103.09|103.12|103.04|103.22|103.14|103.07|102.94|611
1634546100000|2021-10-18 08:35:00|103.17|103.09|103.27|103.19|103.32|103.24|103.12|103.04|424
1634546400000|2021-10-18 08:40:00|103.22|103.14|103.37|103.29|103.42|103.34|103.22|103.14|907
1634546700000|2021-10-18 08:45:00|103.42|103.34|103.32|103.24|103.47|103.39|103.32|103.24|1228
1634547000000|2021-10-18 08:50:00|103.37|103.29|103.42|103.34|103.47|103.34|103.27|103.19|815
1634547300000|2021-10-18 08:55:00|103.37|103.29|103.47|103.39|103.47|103.39|103.32|103.24|1094
1634547600000|2021-10-18 09:00:00|103.42|103.34|103.22|103.14|103.47|103.39|103.22|103.14|546
1634547900000|2021-10-18 09:05:00|103.27|103.19|103.37|103.29|103.42|103.34|103.27|103.14|350
1634548200000|2021-10-18 09:10:00|103.32|103.24|103.32|103.24|103.37|103.29|103.32|103.24|855
1634548500000|2021-10-18 09:15:00|103.27|103.19|103.32|103.24|103.37|103.29|103.27|103.19|789
1634548800000|2021-10-18 09:20:00|103.37|103.29|103.32|103.24|103.37|103.29|103.27|103.19|182
1634549100000|2021-10-18 09:25:00|103.27|103.19|103.17|103.09|103.27|103.19|103.17|103.09|1878
1634549400000|2021-10-18 09:30:00|103.12|103.04|103.07|102.99|103.17|103.09|103.02|102.94|1650
1634549700000|2021-10-18 09:35:00|103.02|102.94|102.77|102.69|103.02|102.99|102.72|102.64|3269
1634550000000|2021-10-18 09:40:00|102.72|102.64|102.77|102.69|102.82|102.74|102.67|102.59|1074
1634550300000|2021-10-18 09:45:00|102.72|102.64|102.72|102.64|102.82|102.74|102.67|102.59|636
1634550600000|2021-10-18 09:50:00|102.77|102.69|102.67|102.59|102.77|102.69|102.67|102.59|150
1634550900000|2021-10-18 09:55:00|102.72|102.64|102.67|102.59|102.77|102.69|102.67|102.59|107
1634551200000|2021-10-18 10:00:00|102.62|102.54|102.67|102.59|102.72|102.64|102.57|102.49|2099
1634551500000|2021-10-18 10:05:00|102.62|102.54|102.82|102.69|102.82|102.69|102.62|102.54|514
1634551800000|2021-10-18 10:10:00|102.77|102.74|102.72|102.64|102.82|102.74|102.72|102.64|728
1634552100000|2021-10-18 10:15:00|102.77|102.69|102.72|102.64|102.77|102.69|102.62|102.54|505
1634552400000|2021-10-18 10:20:00|102.77|102.69|102.72|102.64|102.82|102.69|102.67|102.59|135
1634552700000|2021-10-18 10:25:00|102.77|102.69|102.77|102.69|102.77|102.69|102.72|102.64|159
1634553000000|2021-10-18 10:30:00|102.72|102.64|102.87|102.79|102.92|102.84|102.72|102.64|1624
1634553300000|2021-10-18 10:35:00|102.82|102.74|102.92|102.84|102.92|102.84|102.82|102.74|346
1634553600000|2021-10-18 10:40:00|102.87|102.79|103.02|102.94|103.02|102.94|102.87|102.79|584
1634553900000|2021-10-18 10:45:00|102.97|102.89|102.82|102.74|102.97|102.89|102.82|102.74|138
1634554200000|2021-10-18 10:50:00|102.77|102.69|102.77|102.69|102.82|102.74|102.77|102.69|508
1634554500000|2021-10-18 10:55:00|102.82|102.74|102.87|102.79|102.97|102.84|102.82|102.74|2720
1634554800000|2021-10-18 11:00:00|102.92|102.84|102.92|102.84|102.92|102.84|102.82|102.74|728
1634555100000|2021-10-18 11:05:00|102.87|102.79|102.97|102.84|102.97|102.89|102.82|102.74|392
1634555400000|2021-10-18 11:10:00|102.92|102.79|102.82|102.74|102.92|102.79|102.77|102.69|2203
1634555700000|2021-10-18 11:15:00|102.87|102.79|102.87|102.79|102.92|102.84|102.82|102.74|220
1634556000000|2021-10-18 11:20:00|102.82|102.74|102.92|102.84|102.92|102.84|102.77|102.69|664
1634556300000|2021-10-18 11:25:00|102.87|102.79|103.02|102.94|103.02|102.94|102.87|102.79|481
1634556600000|2021-10-18 11:30:00|103.07|102.89|102.97|102.89|103.07|102.94|102.92|102.84|197
1634556900000|2021-10-18 11:35:00|102.92|102.84|102.92|102.84|102.97|102.89|102.87|102.79|846
1634557200000|2021-10-18 11:40:00|102.87|102.79|102.87|102.79|102.87|102.84|102.87|102.79|191
1634557500000|2021-10-18 11:45:00|102.92|102.84|102.92|102.84|102.92|102.84|102.82|102.74|338
1634557800000|2021-10-18 11:50:00|102.87|102.79|102.92|102.84|102.92|102.84|102.87|102.79|165
1634558100000|2021-10-18 11:55:00|102.87|102.79|102.87|102.79|102.92|102.79|102.87|102.79|162
1634558400000|2021-10-18 12:00:00|102.82|102.74|102.52|102.44|102.82|102.74|102.47|102.39|1067
1634558700000|2021-10-18 12:05:00|102.57|102.49|102.57|102.49|102.62|102.54|102.52|102.44|895
1634559000000|2021-10-18 12:10:00|102.52|102.44|102.47|102.39|102.57|102.49|102.42|102.34|603
1634559300000|2021-10-18 12:15:00|102.42|102.34|102.52|102.44|102.57|102.49|102.42|102.34|262
1634559600000|2021-10-18 12:20:00|102.47|102.39|102.47|102.39|102.52|102.44|102.42|102.34|868
1634559900000|2021-10-18 12:25:00|102.52|102.44|102.57|102.49|102.62|102.54|102.47|102.39|511
1634560200000|2021-10-18 12:30:00|102.52|102.44|102.57|102.49|102.57|102.49|102.52|102.44|358
1634560500000|2021-10-18 12:35:00|102.62|102.54|102.52|102.44|102.62|102.54|102.52|102.44|396
1634560800000|2021-10-18 12:40:00|102.57|102.49|102.57|102.49|102.57|102.49|102.52|102.44|756
1634561100000|2021-10-18 12:45:00|102.62|102.54|102.62|102.54|102.62|102.54|102.57|102.49|309
1634561400000|2021-10-18 12:50:00|102.67|102.59|102.47|102.39|102.67|102.59|102.42|102.34|956
1634561700000|2021-10-18 12:55:00|102.42|102.34|102.42|102.34|102.47|102.39|102.37|102.29|1201
1634562000000|2021-10-18 13:00:00|102.37|102.29|102.52|102.44|102.52|102.44|102.37|102.29|226
1634562300000|2021-10-18 13:05:00|102.47|102.39|102.32|102.24|102.52|102.44|102.32|102.24|585
1634562600000|2021-10-18 13:10:00|102.37|102.29|102.22|102.14|102.37|102.29|102.22|102.14|1965
1634562900000|2021-10-18 13:15:00|102.17|102.09|102.27|102.19|102.27|102.19|102.17|102.09|546
1634563200000|2021-10-18 13:20:00|102.22|102.14|102.32|102.24|102.32|102.24|102.22|102.14|6218
1634563500000|2021-10-18 13:25:00|102.37|102.29|102.32|102.24|102.42|102.34|102.32|102.24|287
1634563800000|2021-10-18 13:30:00|102.37|102.29|102.27|102.19|102.37|102.29|102.17|102.09|1450
1634564100000|2021-10-18 13:35:00|102.22|102.14|102.22|102.14|102.27|102.19|102.17|102.04|1260
1634564400000|2021-10-18 13:40:00|102.27|102.09|102.52|102.44|102.57|102.49|102.17|102.09|1605
1634564700000|2021-10-18 13:45:00|102.57|102.49|102.47|102.39|102.62|102.54|102.42|102.34|1824
1634565000000|2021-10-18 13:50:00|102.52|102.44|102.32|102.24|102.52|102.44|102.32|102.24|2576
1634565300000|2021-10-18 13:55:00|102.37|102.29|102.37|102.29|102.37|102.29|102.27|102.19|655
1634565600000|2021-10-18 14:00:00|102.42|102.34|102.52|102.44|102.57|102.49|102.37|102.29|557
1634565900000|2021-10-18 14:05:00|102.57|102.49|102.37|102.29|102.57|102.49|102.27|102.19|1901
1634566200000|2021-10-18 14:10:00|102.32|102.24|102.47|102.39|102.52|102.39|102.32|102.24|215
1634566500000|2021-10-18 14:15:00|102.42|102.34|102.22|102.14|102.47|102.39|102.17|102.09|4096
1634566800000|2021-10-18 14:20:00|102.17|102.09|102.27|102.19|102.27|102.19|102.17|102.09|230
1634567100000|2021-10-18 14:25:00|102.22|102.14|102.22|102.14|102.27|102.19|102.17|102.09|1149
1634567400000|2021-10-18 14:30:00|102.17|102.09|102.22|102.14|102.32|102.24|102.17|102.09|451
1634567700000|2021-10-18 14:35:00|102.27|102.19|102.22|102.14|102.27|102.19|102.07|101.99|2890
1634568000000|2021-10-18 14:40:00|102.17|102.09|102.42|102.34|102.42|102.34|102.17|102.09|596
1634568300000|2021-10-18 14:45:00|102.37|102.29|102.47|102.39|102.52|102.44|102.37|102.29|1082
1634568600000|2021-10-18 14:50:00|102.42|102.34|102.32|102.24|102.42|102.34|102.32|102.24|661
1634568900000|2021-10-18 14:55:00|102.37|102.29|102.37|102.29|102.42|102.34|102.27|102.19|269
1634569200000|2021-10-18 15:00:00|102.32|102.24|102.27|102.19|102.37|102.29|102.27|102.19|1667
1634569500000|2021-10-18 15:05:00|102.22|102.14|102.32|102.24|102.37|102.29|102.22|102.14|1453
1634569800000|2021-10-18 15:10:00|102.37|102.29|102.37|102.29|102.37|102.29|102.32|102.19|415
1634570100000|2021-10-18 15:15:00|102.42|102.34|102.47|102.39|102.47|102.39|102.42|102.29|575
1634570400000|2021-10-18 15:20:00|102.52|102.44|102.52|102.44|102.57|102.49|102.52|102.44|2729
1634570700000|2021-10-18 15:25:00|102.47|102.39|102.32|102.24|102.47|102.39|102.32|102.24|4413
1634571000000|2021-10-18 15:30:00|102.27|102.19|102.37|102.29|102.37|102.29|102.27|102.19|2300
1634571300000|2021-10-18 15:35:00|102.42|102.34|102.32|102.24|102.42|102.34|102.32|102.24|16439
1634571600000|2021-10-18 15:40:00|102.27|102.19|102.32|102.24|102.32|102.24|102.27|102.19|531
1634571900000|2021-10-18 15:45:00|102.27|102.19|102.37|102.29|102.37|102.29|102.27|102.19|315
1634572200000|2021-10-18 15:50:00|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.29|17
1634572500000|2021-10-18 15:55:00|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|28
1634572800000|2021-10-18 16:00:00|102.42|102.34|102.47|102.39|102.47|102.39|102.42|102.34|153
1634573100000|2021-10-18 16:05:00|102.42|102.34|102.32|102.24|102.42|102.34|102.32|102.19|772
1634573400000|2021-10-18 16:10:00|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|575
1634573700000|2021-10-18 16:15:00|||||||||450
1634574000000|2021-10-18 16:20:00|102.32|102.24|102.32|102.24|102.32|102.29|102.32|102.24|194
1634574300000|2021-10-18 16:25:00|102.27|102.19|102.27|102.19|102.32|102.19|102.27|102.14|227
1634574600000|2021-10-18 16:30:00|102.32||102.32||102.32||102.32||64
1634574900000|2021-10-18 16:35:00|102.27|102.14|102.22|102.14|102.27|102.14|102.22|102.14|8
1634575200000|2021-10-18 16:40:00|102.17|102.09|102.27|102.14|102.27|102.19|102.17|102.09|720
1634575500000|2021-10-18 16:45:00|102.22||102.27||102.27||102.22||16
1634575800000|2021-10-18 16:50:00||102.19||102.19||102.19||102.14|115
1634576100000|2021-10-18 16:55:00|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|10
1634576400000|2021-10-18 17:00:00|102.27||102.22||102.27||102.22||15
1634576700000|2021-10-18 17:05:00|102.17|102.09|102.22|102.09|102.22|102.09|102.17|102.09|234
1634577000000|2021-10-18 17:10:00|102.17|102.14|102.22|102.14|102.22|102.14|102.17|102.09|25
1634577300000|2021-10-18 17:15:00|102.17|102.09|102.17|102.09|102.22|102.14|102.17|102.09|65
1634577600000|2021-10-18 17:20:00|102.22||102.22||102.22||102.22||82
1634577900000|2021-10-18 17:25:00|102.17|102.14|102.22|102.09|102.22|102.14|102.17|102.09|134
1634578200000|2021-10-18 17:30:00|102.17|102.14|102.22|102.09|102.22|102.14|102.17|102.09|23
1634578500000|2021-10-18 17:35:00|102.17||102.17||102.22||102.17||8
1634579100000|2021-10-18 17:45:00|102.22||102.17||102.22||102.17||68
1634579400000|2021-10-18 17:50:00|102.22|102.14|102.22|102.09|102.22|102.14|102.17|102.09|16
1634579700000|2021-10-18 17:55:00|102.17|102.14|102.22|102.09|102.22|102.14|102.17|102.09|61
1634580000000|2021-10-18 18:00:00|102.17|102.04|102.17|102.04|102.22|102.09|102.17|102.04|140
1634580300000|2021-10-18 18:05:00|102.12||102.12||102.12||102.12||0
1634580600000|2021-10-18 18:10:00|102.17||102.17||102.17||102.12||0
1634580900000|2021-10-18 18:15:00|102.12||102.17||102.17||102.12||0
1634581200000|2021-10-18 18:20:00|102.12||102.12||102.17||102.12||1
1634581800000|2021-10-18 18:30:00|102.17|102.09|102.17|102.04|102.17|102.09|102.17|102.04|8
1634582100000|2021-10-18 18:35:00|102.12||102.17||102.17||102.12||11
1634582400000|2021-10-18 18:40:00||102.09||102.09||102.09||102.04|2
1634582700000|2021-10-18 18:45:00||102.04||102.09||102.09||102.04|1
1634583000000|2021-10-18 18:50:00||102.04||102.09||102.09||102.04|5
1634583300000|2021-10-18 18:55:00|||||||||49
1634583600000|2021-10-18 19:00:00|||||||||41
1634583900000|2021-10-18 19:05:00|||||||||3
1634584200000|2021-10-18 19:10:00|||||||||68
1634584500000|2021-10-18 19:15:00|102.12|102.04|102.17|102.09|102.17|102.09|102.12|102.04|106
1634584800000|2021-10-18 19:20:00|102.12|102.04|102.17|102.09|102.17|102.09|102.12|102.04|471
1634585100000|2021-10-18 19:25:00|102.12|102.04|102.17|102.09|102.17|102.09|102.12|102.04|19
1634585400000|2021-10-18 19:30:00|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|46
1634585700000|2021-10-18 19:35:00|102.17|102.09|102.17|102.09|102.17|102.09|102.12|102.04|79
1634586000000|2021-10-18 19:40:00|||||||||24
1634586300000|2021-10-18 19:45:00|||||||||135
1634586600000|2021-10-18 19:50:00|102.12|102.04|102.12|101.99|102.17|102.04|102.07|101.99|535
1634586900000|2021-10-18 19:55:00|102.07|102.04|102.12|102.04|102.12|102.04|102.07|101.99|205
1634606100000|2021-10-19 01:15:00|103.34|101.97|103.34|101.97|103.39|101.97|103.29|101.97|1
1634606400000|2021-10-19 01:20:00|103.44||103.29||103.44||103.29||0
1634606700000|2021-10-19 01:25:00|103.34||103.34||103.39||103.29||0
1634607000000|2021-10-19 01:30:00|103.29||103.39||103.39||103.29||0
1634607300000|2021-10-19 01:35:00|103.49||103.44||103.49||103.39||0
1634607600000|2021-10-19 01:40:00|103.49||103.49||103.49||103.49||0
1634608500000|2021-10-19 01:55:00|103.44|102.02|103.39|102.02|103.44|102.02|103.39|102.02|0
1634619300000|2021-10-19 04:55:00|103.34||103.34||103.34||103.34||0
1634620500000|2021-10-19 05:15:00|103.19||102.59||103.19||102.49||0
1634622900000|2021-10-19 05:55:00|102.54|102.07|102.54|102.07|102.54|102.07|102.54|102.07|0
1634623200000|2021-10-19 06:00:00|102.52|102.09|102.57|102.44|102.57|102.44|102.42|102.09|11
1634623500000|2021-10-19 06:05:00|102.52|102.39|102.27|102.19|102.52|102.39|102.22|102.14|69
1634623800000|2021-10-19 06:10:00|102.22|102.14|102.17|102.04|102.22|102.14|102.17|102.04|94
1634624100000|2021-10-19 06:15:00|102.22|102.09|102.27|102.14|102.37|102.24|102.17|102.04|112
1634624400000|2021-10-19 06:20:00|102.22|102.19|102.27|102.14|102.27|102.19|102.22|102.09|88
1634624700000|2021-10-19 06:25:00|102.22|102.19|102.17|102.09|102.22|102.19|102.17|102.04|61
1634625000000|2021-10-19 06:30:00|102.12|102.04|102.37|102.29|102.37|102.29|102.12|102.04|284
1634625300000|2021-10-19 06:35:00|102.27|102.24|102.32|102.19|102.32|102.24|102.27|102.14|510
1634625600000|2021-10-19 06:40:00|102.27|102.14|102.32|102.19|102.32|102.24|102.27|102.14|30
1634625900000|2021-10-19 06:45:00|102.27|102.14|102.17|102.04|102.27|102.14|102.17|102.04|132
1634626200000|2021-10-19 06:50:00|102.12|101.99|102.17|102.04|102.17|102.04|102.07|101.99|56
1634626500000|2021-10-19 06:55:00|102.12|101.99|102.27|102.14|102.27|102.19|102.12|101.99|585
1634626800000|2021-10-19 07:00:00|102.22|102.09|102.22|102.14|102.27|102.14|101.97|101.89|2290
1634627100000|2021-10-19 07:05:00|102.17|102.09|102.22|102.14|102.52|102.39|102.12|102.04|3372
1634627400000|2021-10-19 07:10:00|102.17|102.09|102.32|102.24|102.32|102.24|102.07|101.99|702
1634627700000|2021-10-19 07:15:00|102.27|102.19|102.27|102.14|102.37|102.29|102.17|102.09|1012
1634628000000|2021-10-19 07:20:00|102.22|102.19|102.17|102.09|102.27|102.19|102.12|102.04|411
1634628300000|2021-10-19 07:25:00|102.22|102.14|102.42|102.29|102.47|102.39|102.22|102.14|303
1634628600000|2021-10-19 07:30:00|102.47|102.34|102.42|102.34|102.47|102.39|102.32|102.24|441
1634628900000|2021-10-19 07:35:00|102.47|102.39|102.52|102.39|102.52|102.44|102.32|102.24|417
1634629200000|2021-10-19 07:40:00|102.47|102.44|102.32|102.24|102.52|102.44|102.32|102.24|247
1634629500000|2021-10-19 07:45:00|102.27|102.19|102.37|102.24|102.37|102.29|102.27|102.14|362
1634629800000|2021-10-19 07:50:00|102.32|102.19|102.27|102.19|102.37|102.29|102.22|102.14|104
1634630100000|2021-10-19 07:55:00|102.32|102.24|102.42|102.34|102.47|102.39|102.27|102.19|355
1634630400000|2021-10-19 08:00:00|102.47|102.39|102.32|102.24|102.47|102.39|102.17|102.09|4682
1634630700000|2021-10-19 08:05:00|102.27|102.19|102.42|102.34|102.52|102.44|102.27|102.19|787
1634631000000|2021-10-19 08:10:00|102.37|102.29|102.47|102.39|102.47|102.39|102.32|102.24|281
1634631300000|2021-10-19 08:15:00|102.52|102.44|102.37|102.29|102.57|102.49|102.37|102.29|562
1634631600000|2021-10-19 08:20:00|102.42|102.34|102.37|102.29|102.42|102.34|102.37|102.29|322
1634631900000|2021-10-19 08:25:00|102.32|102.24|102.27|102.19|102.32|102.24|102.22|102.14|608
1634632200000|2021-10-19 08:30:00|102.32|102.24|102.37|102.29|102.42|102.34|102.27|102.19|448
1634632500000|2021-10-19 08:35:00|102.32|102.24|102.42|102.34|102.47|102.39|102.32|102.24|299
1634632800000|2021-10-19 08:40:00|102.37|102.29|102.42|102.34|102.47|102.39|102.37|102.29|93
1634633100000|2021-10-19 08:45:00|102.47|102.39|102.72|102.64|102.72|102.64|102.47|102.39|550
1634633400000|2021-10-19 08:50:00|102.77|102.69|102.87|102.79|102.92|102.84|102.72|102.69|623
1634633700000|2021-10-19 08:55:00|102.92|102.84|103.02|102.94|103.02|102.94|102.87|102.74|641
1634634000000|2021-10-19 09:00:00|102.97|102.89|103.02|102.94|103.12|103.04|102.97|102.89|2227
1634634300000|2021-10-19 09:05:00|103.07|102.99|103.02|102.94|103.17|103.09|103.02|102.94|1816
1634634600000|2021-10-19 09:10:00|102.97|102.89|103.02|102.94|103.07|102.99|102.92|102.84|1125
1634634900000|2021-10-19 09:15:00|102.97|102.89|102.87|102.79|102.97|102.94|102.87|102.79|397
1634635200000|2021-10-19 09:20:00|102.92|102.84|102.82|102.74|102.92|102.84|102.77|102.69|293
1634635500000|2021-10-19 09:25:00|102.77|102.69|102.82|102.74|102.82|102.74|102.77|102.69|376
1634635800000|2021-10-19 09:30:00|102.77|102.69|102.82|102.69|102.82|102.74|102.72|102.64|767
1634636100000|2021-10-19 09:35:00|102.77|102.74|102.77|102.69|102.87|102.79|102.77|102.69|171
1634636400000|2021-10-19 09:40:00|102.82||102.77||102.82||102.77||18
1634636700000|2021-10-19 09:45:00|102.82|102.74|102.87|102.79|102.87|102.79|102.77|102.74|305
1634637000000|2021-10-19 09:50:00|102.82|102.74|102.92|102.84|102.92|102.84|102.77|102.69|295
1634637300000|2021-10-19 09:55:00|102.87|102.79|102.87|102.79|102.92|102.84|102.87|102.79|1059
1634637600000|2021-10-19 10:00:00|102.82|102.74|102.87|102.79|102.92|102.84|102.82|102.74|64
1634637900000|2021-10-19 10:05:00|102.82|102.74|102.82|102.74|102.87|102.79|102.82|102.74|120
1634638200000|2021-10-19 10:10:00|102.77|102.69|102.87|102.74|102.87|102.79|102.77|102.69|151
1634638500000|2021-10-19 10:15:00|102.82|102.79|102.82|102.74|102.87|102.79|102.82|102.74|37
1634638800000|2021-10-19 10:20:00|102.77|102.69|102.77|102.69|102.82|102.74|102.72|102.64|214
1634639100000|2021-10-19 10:25:00|102.82|102.74|102.82|102.74|102.82|102.74|102.77|102.69|130
1634639400000|2021-10-19 10:30:00|102.87|102.79|102.92|102.84|102.97|102.89|102.82|102.74|970
1634639700000|2021-10-19 10:35:00|102.97|102.89|102.92|102.84|102.97|102.89|102.92|102.84|214
1634640000000|2021-10-19 10:40:00|102.97|102.89|102.92|102.84|102.97|102.89|102.87|102.79|280
1634640300000|2021-10-19 10:45:00|102.87|102.79|102.97|102.89|102.97|102.89|102.87|102.79|958
1634640600000|2021-10-19 10:50:00|102.92|102.84|103.02|102.94|103.02|102.94|102.92|102.84|593
1634640900000|2021-10-19 10:55:00|103.07|102.99|102.92|102.84|103.07|102.99|102.82|102.74|3096
1634641200000|2021-10-19 11:00:00|102.97|102.89|103.02|102.94|103.02|102.94|102.92|102.84|418
1634641500000|2021-10-19 11:05:00|102.97|102.89|102.97|102.84|103.07|102.99|102.97|102.84|585
1634641800000|2021-10-19 11:10:00|102.92|102.89|102.97|102.89|103.02|102.94|102.92|102.84|167
1634642100000|2021-10-19 11:15:00|103.02|102.94|103.02|102.89|103.02|102.94|102.97|102.84|1856
1634642400000|2021-10-19 11:20:00|102.97|102.94|102.92|102.84|103.02|102.94|102.87|102.79|5084
1634642700000|2021-10-19 11:25:00|102.87|102.79|102.97|102.84|102.97|102.89|102.87|102.79|130
1634643000000|2021-10-19 11:30:00|102.92|102.89|102.77|102.69|102.92|102.89|102.72|102.64|118
1634643300000|2021-10-19 11:35:00|102.72|102.64|102.62|102.54|102.72|102.64|102.57|102.44|2036
1634643600000|2021-10-19 11:40:00|102.57|102.49|102.62|102.54|102.62|102.54|102.57|102.49|810
1634643900000|2021-10-19 11:45:00|102.67|102.59|102.67|102.59|102.72|102.64|102.62|102.54|824
1634644200000|2021-10-19 11:50:00|102.72|102.54|102.62|102.54|102.72|102.54|102.62|102.54|78
1634644500000|2021-10-19 11:55:00|102.67|102.49|102.67|102.59|102.67|102.59|102.67|102.49|541
1634644800000|2021-10-19 12:00:00|102.62|102.54|102.57|102.49|102.62|102.54|102.57|102.49|105
1634645100000|2021-10-19 12:05:00|102.62|102.54|102.62|102.54|102.67|102.59|102.62|102.54|93
1634645400000|2021-10-19 12:10:00|102.67|102.59|102.62|102.54|102.67|102.59|102.57|102.49|484
1634645700000|2021-10-19 12:15:00|102.67|102.59|102.72|102.64|102.72|102.64|102.62|102.54|834
1634646000000|2021-10-19 12:20:00|102.77|102.69|102.77|102.69|102.87|102.79|102.72|102.64|802
1634646300000|2021-10-19 12:25:00|102.82|102.74|102.82|102.74|102.82|102.74|102.72|102.64|226
1634646600000|2021-10-19 12:30:00|102.77|102.69|102.67|102.59|102.82|102.74|102.67|102.59|402
1634646900000|2021-10-19 12:35:00|102.62|102.54|102.67|102.54|102.67|102.59|102.62|102.54|58
1634647200000|2021-10-19 12:40:00|102.62|102.59|102.62|102.54|102.72|102.64|102.62|102.49|85
1634647500000|2021-10-19 12:45:00|102.57|102.49|102.62|102.54|102.67|102.59|102.57|102.44|371
1634647800000|2021-10-19 12:50:00|102.67|102.59|102.57|102.49|102.72|102.59|102.57|102.49|97
1634648100000|2021-10-19 12:55:00|102.62|102.54|102.57|102.49|102.62|102.54|102.57|102.49|76
1634648400000|2021-10-19 13:00:00|102.52|102.44|102.57|102.49|102.57|102.49|102.52|102.44|164
1634648700000|2021-10-19 13:05:00|102.62|102.54|102.52|102.44|102.62|102.54|102.47|102.39|550
1634649000000|2021-10-19 13:10:00|102.57|102.39|102.62|102.49|102.62|102.54|102.52|102.39|779
1634649300000|2021-10-19 13:15:00|102.57|102.54|102.52|102.44|102.62|102.54|102.47|102.39|315
1634649600000|2021-10-19 13:20:00|102.47|102.39|102.52|102.44|102.57|102.49|102.47|102.39|126
1634649900000|2021-10-19 13:25:00|102.47|102.39|102.32|102.24|102.47|102.39|102.32|102.24|392
1634650200000|2021-10-19 13:30:00|102.37|102.29|102.47|102.34|102.57|102.49|102.32|102.24|461
1634650500000|2021-10-19 13:35:00|102.42|102.29|102.37|102.29|102.47|102.39|102.32|102.24|1344
1634650800000|2021-10-19 13:40:00|102.32|102.24|102.42|102.29|102.47|102.39|102.32|102.24|957
1634651100000|2021-10-19 13:45:00|102.37|102.24|102.32|102.24|102.47|102.39|102.27|102.19|710
1634651400000|2021-10-19 13:50:00|102.37|102.29|102.37|102.24|102.42|102.34|102.27|102.14|984
1634651700000|2021-10-19 13:55:00|102.32|102.29|102.42|102.34|102.47|102.39|102.32|102.24|479
1634652000000|2021-10-19 14:00:00|102.47|102.39|102.57|102.49|102.57|102.49|102.42|102.29|288
1634652300000|2021-10-19 14:05:00|102.62|102.54|102.52|102.44|102.62|102.54|102.47|102.39|369
1634652600000|2021-10-19 14:10:00|102.47|102.39|102.47|102.39|102.57|102.49|102.47|102.39|194
1634652900000|2021-10-19 14:15:00|102.52|102.44|102.77|102.64|102.77|102.69|102.52|102.44|1105
1634653200000|2021-10-19 14:20:00|102.72|102.59|102.37|102.29|102.77|102.59|102.37|102.29|448
1634653500000|2021-10-19 14:25:00|102.42|102.34|102.32|102.24|102.42|102.34|102.32|102.24|1467
1634653800000|2021-10-19 14:30:00|102.37|102.29|102.32|102.24|102.42|102.29|102.27|102.19|653
1634654100000|2021-10-19 14:35:00|102.37|102.19|102.37|102.29|102.42|102.34|102.27|102.19|653
1634654400000|2021-10-19 14:40:00|102.42|102.34|102.47|102.39|102.47|102.39|102.37|102.29|727
1634654700000|2021-10-19 14:45:00|102.42|102.34|102.42|102.34|102.47|102.39|102.42|102.34|169
1634655000000|2021-10-19 14:50:00|102.37|102.29|102.42|102.34|102.42|102.34|102.32|102.24|1144
1634655300000|2021-10-19 14:55:00|102.47|102.39|102.42|102.34|102.47|102.39|102.42|102.34|524
1634655600000|2021-10-19 15:00:00|102.47|102.39|102.42|102.34|102.47|102.39|102.42|102.34|945
1634655900000|2021-10-19 15:05:00|102.47|102.39|102.47|102.39|102.52|102.44|102.42|102.34|255
1634656200000|2021-10-19 15:10:00|102.42|102.34|102.47|102.39|102.52|102.44|102.42|102.34|2162
1634656500000|2021-10-19 15:15:00|102.52|102.44|102.52|102.44|102.57|102.49|102.52|102.44|2235
1634656800000|2021-10-19 15:20:00|102.47|102.39|102.47|102.39|102.52|102.44|102.47|102.39|835
1634657100000|2021-10-19 15:25:00|102.52|102.44|102.42|102.34|102.52|102.44|102.42|102.34|3539
1634657400000|2021-10-19 15:30:00|102.37|102.29|102.32|102.24|102.42|102.34|102.32|102.24|4661
1634657700000|2021-10-19 15:35:00|102.37|102.29|102.42|102.34|102.42|102.34|102.37|102.29|1819
1634658000000|2021-10-19 15:40:00|||||||||1356
1634658300000|2021-10-19 15:45:00|102.37|102.29|102.32|102.24|102.42|102.29|102.32|102.19|1091
1634658600000|2021-10-19 15:50:00|102.27|102.19|102.27|102.14|102.32|102.24|102.27|102.14|258
1634658900000|2021-10-19 15:55:00|102.22|102.19|102.32|102.24|102.32|102.24|102.22|102.14|125
1634659200000|2021-10-19 16:00:00|102.27|102.19|102.27|102.19|102.27|102.24|102.22|102.14|186
1634659800000|2021-10-19 16:10:00|102.32|102.24|102.32|102.24|102.32|102.24|102.27|102.24|63
1634660100000|2021-10-19 16:15:00|||||||||63
1634660400000|2021-10-19 16:20:00|||||||||97
1634660700000|2021-10-19 16:25:00|102.37|102.29|102.32|102.24|102.37|102.29|102.32|102.24|362
1634661000000|2021-10-19 16:30:00|||||||||14
1634661600000|2021-10-19 16:40:00|||||||||1
1634661900000|2021-10-19 16:45:00|||||||||102
1634662200000|2021-10-19 16:50:00|||||||||30
1634662500000|2021-10-19 16:55:00|||||||||34
1634663400000|2021-10-19 17:10:00|102.37|102.29|102.42|102.34|102.42|102.34|102.37|102.24|811
1634664000000|2021-10-19 17:20:00|102.37|102.29|102.37|102.29|102.37|102.34|102.37|102.29|37
1634664300000|2021-10-19 17:25:00|102.42|102.34|102.42|102.29|102.42|102.34|102.42|102.29|1
1634664600000|2021-10-19 17:30:00||102.34||102.34||102.34||102.34|0
1634665800000|2021-10-19 17:50:00|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|14
1634666100000|2021-10-19 17:55:00|102.42|102.34|102.47|102.34|102.47|102.34|102.42|102.34|34
1634666400000|2021-10-19 18:00:00|102.42||102.42||102.47||102.42||1
1634667300000|2021-10-19 18:15:00|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|15
1634667600000|2021-10-19 18:20:00|102.42|102.34|102.42|102.34|102.47|102.39|102.42|102.34|11
1634667900000|2021-10-19 18:25:00|102.47|102.39|102.42|102.34|102.47|102.39|102.42|102.34|72
1634668200000|2021-10-19 18:30:00|102.47|102.39|102.32|102.19|102.47|102.39|102.32|102.19|135
1634668500000|2021-10-19 18:35:00|102.37|102.24|102.32|102.24|102.37|102.29|102.32|102.19|70
1634668800000|2021-10-19 18:40:00|102.37|102.29|102.37|102.24|102.37|102.29|102.32|102.24|72
1634669100000|2021-10-19 18:45:00||102.29||102.29||102.29||102.29|60
1634669400000|2021-10-19 18:50:00|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|60
1634669700000|2021-10-19 18:55:00|102.47|102.39|102.47|102.39|102.47|102.39|102.42|102.34|590
1634670000000|2021-10-19 19:00:00|||||||||22
1634670300000|2021-10-19 19:05:00|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|2
1634670900000|2021-10-19 19:15:00|102.57|102.49|102.57|102.44|102.57|102.49|102.52|102.44|22
1634671200000|2021-10-19 19:20:00|102.52|102.49|102.47|102.39|102.57|102.49|102.47|102.39|40
1634671500000|2021-10-19 19:25:00|102.52|102.44|102.52|102.39|102.52|102.44|102.47|102.39|112
1634671800000|2021-10-19 19:30:00|102.47|102.34|102.47|102.39|102.47|102.39|102.42|102.34|25
1634672100000|2021-10-19 19:35:00||102.34||102.39||102.39||102.34|10
1634672400000|2021-10-19 19:40:00||102.34||102.34||102.39||102.34|32
1634672700000|2021-10-19 19:45:00|102.42|102.29|102.47|102.39|102.47|102.39|102.37|102.29|185
1634673000000|2021-10-19 19:50:00|102.42|102.34|102.52|102.39|102.52|102.44|102.37|102.29|139
1634673300000|2021-10-19 19:55:00|102.47|102.44|102.67|102.59|102.67|102.59|102.47|102.34|311
1634709600000|2021-10-20 06:00:00|102.39|102.22|102.27|102.19|102.39|102.24|102.27|102.14|1
1634709900000|2021-10-20 06:05:00|102.22|102.14|102.17|102.09|102.27|102.14|102.17|102.04|6
1634710200000|2021-10-20 06:10:00|102.22|102.14|102.22|102.14|102.22|102.14|102.17|102.14|0
1634710500000|2021-10-20 06:15:00|102.27|102.09|102.17|102.09|102.27|102.19|102.17|102.09|29
1634710800000|2021-10-20 06:20:00|102.22|102.04|102.12|102.04|102.22|102.04|102.12|101.99|9
1634711100000|2021-10-20 06:25:00|102.07|101.99|102.12|101.99|102.12|102.04|102.07|101.99|67
1634711400000|2021-10-20 06:30:00|102.07|102.04|102.17|102.09|102.17|102.09|102.07|102.04|2
1634711700000|2021-10-20 06:35:00|102.22|102.04|102.22|102.09|102.22|102.09|102.22|102.04|1
1634712000000|2021-10-20 06:40:00|102.27|102.14|102.32|102.19|102.32|102.19|102.22|102.14|120
1634712300000|2021-10-20 06:45:00|102.27||102.32||102.32||102.27||1
1634712600000|2021-10-20 06:50:00|102.37|102.24|102.37|102.24|102.37|102.24|102.37|102.24|1
1634712900000|2021-10-20 06:55:00|102.42|102.29|102.42|102.29|102.47|102.34|102.37|102.24|221
1634713200000|2021-10-20 07:00:00|102.37|102.24|102.52|102.44|102.52|102.44|102.22|102.14|1365
1634713500000|2021-10-20 07:05:00|102.47|102.39|102.72|102.64|102.77|102.64|102.42|102.34|462
1634713800000|2021-10-20 07:10:00|102.67|102.59|102.92|102.84|102.92|102.84|102.67|102.59|1155
1634714100000|2021-10-20 07:15:00|102.87|102.79|102.82|102.74|102.97|102.89|102.77|102.69|1016
1634714400000|2021-10-20 07:20:00|102.77|102.69|102.77|102.69|102.82|102.74|102.72|102.59|562
1634714700000|2021-10-20 07:25:00|102.72|102.64|102.77|102.69|102.77|102.69|102.57|102.49|1369
1634715000000|2021-10-20 07:30:00|102.72|102.64|102.77|102.69|102.77|102.69|102.62|102.54|423
1634715300000|2021-10-20 07:35:00|102.72|102.64|102.82|102.74|102.82|102.74|102.67|102.59|532
1634715600000|2021-10-20 07:40:00|102.87|102.79|102.92|102.84|102.92|102.84|102.77|102.69|178
1634715900000|2021-10-20 07:45:00|102.87|102.79|102.67|102.59|102.92|102.84|102.67|102.59|313
1634716200000|2021-10-20 07:50:00|102.72|102.54|102.62|102.49|102.72|102.59|102.52|102.44|717
1634716500000|2021-10-20 07:55:00|102.57|102.44|102.27|102.19|102.57|102.44|102.27|102.19|2929
1634716800000|2021-10-20 08:00:00|102.32|102.14|102.32|102.19|102.32|102.24|102.22|102.14|759
1634717100000|2021-10-20 08:05:00|102.27|102.14|102.37|102.24|102.37|102.29|102.22|102.14|944
1634717400000|2021-10-20 08:10:00|102.32|102.29|102.22|102.14|102.37|102.29|102.22|102.14|745
1634717700000|2021-10-20 08:15:00|102.17|102.09|102.12|102.04|102.22|102.14|102.07|101.99|709
1634718000000|2021-10-20 08:20:00|102.07|101.99|102.17|102.09|102.17|102.09|102.02|101.94|1882
1634718300000|2021-10-20 08:25:00|102.12|102.04|102.12|102.04|102.17|102.09|102.12|102.04|56
1634718600000|2021-10-20 08:30:00|102.07|101.99|102.07|101.94|102.07|102.04|101.97|101.89|961
1634718900000|2021-10-20 08:35:00|102.02|101.89|101.92|101.84|102.02|101.94|101.87|101.79|558
1634719200000|2021-10-20 08:40:00|101.97|101.79|102.12|102.04|102.12|102.04|101.92|101.79|5893
1634719500000|2021-10-20 08:45:00|102.07|101.99|102.32|102.24|102.32|102.24|102.07|101.99|267
1634719800000|2021-10-20 08:50:00|102.37|102.29|102.27|102.19|102.42|102.34|102.22|102.14|1031
1634720100000|2021-10-20 08:55:00|102.32|102.24|102.22|102.14|102.32|102.24|102.22|102.14|554
1634720400000|2021-10-20 09:00:00|102.17|102.09|102.17|102.09|102.17|102.09|102.12|102.04|110
1634720700000|2021-10-20 09:05:00|102.12|102.04|102.12|102.04|102.17|102.09|102.02|101.94|1330
1634721000000|2021-10-20 09:10:00|102.07|101.99|101.97|101.89|102.12|102.04|101.97|101.89|109
1634721300000|2021-10-20 09:15:00|101.92|101.84|101.92|101.84|101.97|101.89|101.87|101.79|383
1634721600000|2021-10-20 09:20:00|101.97|101.89|101.87|101.79|101.97|101.89|101.87|101.79|1217
1634721900000|2021-10-20 09:25:00|101.92|101.84|102.12|102.04|102.12|102.04|101.92|101.84|345
1634722200000|2021-10-20 09:30:00|102.17|102.09|102.02|101.94|102.17|102.09|101.97|101.89|189
1634722500000|2021-10-20 09:35:00|102.07|101.89|102.02|101.94|102.07|101.99|102.02|101.89|88
1634722800000|2021-10-20 09:40:00|101.97|101.89|102.07|101.99|102.07|101.99|101.97|101.89|960
1634723100000|2021-10-20 09:45:00|102.02|101.94|101.92|101.84|102.02|101.94|101.92|101.84|1984
1634723400000|2021-10-20 09:50:00|101.97|101.89|101.97|101.89|102.02|101.94|101.92|101.84|1492
1634723700000|2021-10-20 09:55:00|102.02|101.94|102.17|102.04|102.17|102.09|102.02|101.94|460
1634724000000|2021-10-20 10:00:00|102.12|102.09|102.12|102.04|102.17|102.09|102.07|101.99|213
1634724300000|2021-10-20 10:05:00|102.07|101.99|102.12|101.99|102.12|102.04|102.07|101.99|3005
1634724600000|2021-10-20 10:10:00|102.07|102.04|102.12|102.04|102.12|102.04|102.07|101.99|3361
1634724900000|2021-10-20 10:15:00|102.17|102.09|102.02|101.94|102.22|102.09|102.02|101.94|2394
1634725200000|2021-10-20 10:20:00|101.97|101.89|102.02|101.94|102.02|101.94|101.97|101.89|1063
1634725500000|2021-10-20 10:25:00|102.07|101.99|102.22|102.14|102.22|102.14|102.07|101.99|612
1634725800000|2021-10-20 10:30:00|102.27|102.19|102.27|102.19|102.27|102.19|102.22|102.14|146
1634726100000|2021-10-20 10:35:00|102.32|102.24|102.22|102.14|102.32|102.24|102.22|102.14|52
1634726400000|2021-10-20 10:40:00|102.27|102.19|102.32|102.24|102.32|102.24|102.22|102.19|260
1634726700000|2021-10-20 10:45:00|102.27|102.19|102.32|102.24|102.32|102.24|102.27|102.19|6050
1634727000000|2021-10-20 10:50:00|102.27|102.19|102.32|102.24|102.32|102.24|102.27|102.19|82
1634727300000|2021-10-20 10:55:00|102.27|102.19|102.27|102.19|102.32|102.24|102.22|102.14|236
1634727600000|2021-10-20 11:00:00|102.32|102.24|102.32|102.24|102.37|102.29|102.27|102.19|104
1634727900000|2021-10-20 11:05:00|102.37|102.29|102.37|102.29|102.47|102.34|102.37|102.29|156
1634728200000|2021-10-20 11:10:00|102.32|102.24|102.37|102.24|102.37|102.29|102.32|102.24|198
1634728500000|2021-10-20 11:15:00|102.32|102.29|102.37|102.29|102.47|102.39|102.32|102.24|222
1634728800000|2021-10-20 11:20:00|102.42|102.34|102.32|102.24|102.42|102.34|102.27|102.19|190
1634729100000|2021-10-20 11:25:00|102.37|102.29|102.27|102.19|102.37|102.29|102.27|102.19|170
1634729400000|2021-10-20 11:30:00|102.22|102.14|102.22|102.14|102.22|102.19|102.22|102.14|25
1634729700000|2021-10-20 11:35:00|102.17|102.09|102.17|102.09|102.22|102.14|102.17|102.09|623
1634730000000|2021-10-20 11:40:00|102.22|102.14|102.02|101.94|102.22|102.14|102.02|101.94|1941
1634730300000|2021-10-20 11:45:00|101.97|101.89|101.97|101.89|102.02|101.94|101.92|101.84|374
1634730600000|2021-10-20 11:50:00|101.92|101.84|101.87|101.79|101.92|101.84|101.87|101.79|291
1634730900000|2021-10-20 11:55:00|101.92|101.84|101.87|101.79|101.92|101.84|101.87|101.79|69
1634731200000|2021-10-20 12:00:00|101.92|101.84|101.87|101.79|101.92|101.84|101.87|101.79|1305
1634731500000|2021-10-20 12:05:00|101.82|101.74|101.87|101.79|101.87|101.79|101.77|101.69|1407
1634731800000|2021-10-20 12:10:00|101.82|101.74|101.77|101.69|101.87|101.79|101.77|101.69|1713
1634732100000|2021-10-20 12:15:00|101.82|101.74|101.77|101.69|101.82|101.74|101.77|101.69|2214
1634732400000|2021-10-20 12:20:00|101.82|101.74|101.82|101.74|101.87|101.74|101.77|101.69|888
1634732700000|2021-10-20 12:25:00|101.87|101.79|101.97|101.89|101.97|101.89|101.87|101.79|281
1634733000000|2021-10-20 12:30:00|102.02|101.94|102.02|101.94|102.02|101.94|101.92|101.84|500
1634733300000|2021-10-20 12:35:00|101.97|101.89|101.92|101.84|102.02|101.94|101.92|101.84|219
1634733600000|2021-10-20 12:40:00|101.87|101.79|101.72|101.64|101.92|101.84|101.72|101.64|767
1634733900000|2021-10-20 12:45:00|101.67|101.59|101.82|101.74|101.82|101.74|101.67|101.59|313
1634734200000|2021-10-20 12:50:00|101.77|101.69|101.72|101.64|101.82|101.74|101.72|101.64|95
1634734500000|2021-10-20 12:55:00|101.67|101.59|101.77|101.69|101.87|101.79|101.67|101.59|708
1634734800000|2021-10-20 13:00:00|101.82|101.74|101.82|101.74|101.82|101.74|101.72|101.59|461
1634735100000|2021-10-20 13:05:00|101.77|101.69|101.82|101.74|101.82|101.74|101.77|101.69|136
1634735400000|2021-10-20 13:10:00|101.77|101.69|101.82|101.74|101.87|101.79|101.72|101.64|1507
1634735700000|2021-10-20 13:15:00|101.77|101.69|101.82|101.74|101.82|101.74|101.77|101.69|814
1634736000000|2021-10-20 13:20:00|101.87|101.79|101.97|101.84|102.02|101.94|101.87|101.74|1617
1634736300000|2021-10-20 13:25:00|101.92|101.89|102.07|101.94|102.07|101.99|101.92|101.79|1682
1634736600000|2021-10-20 13:30:00|102.02|101.99|102.02|101.94|102.12|102.04|101.92|101.84|4788
1634736900000|2021-10-20 13:35:00|101.97|101.89|101.87|101.79|102.02|101.94|101.87|101.79|3274
1634737200000|2021-10-20 13:40:00|101.92|101.84|102.07|101.99|102.07|101.99|101.87|101.79|1565
1634737500000|2021-10-20 13:45:00|102.02|101.94|102.12|101.99|102.27|102.19|102.02|101.94|1803
1634737800000|2021-10-20 13:50:00|102.07|102.04|102.22|102.14|102.27|102.19|102.07|101.99|1306
1634738100000|2021-10-20 13:55:00|102.27|102.19|102.17|102.09|102.27|102.19|102.17|102.09|2609
1634738400000|2021-10-20 14:00:00|102.22|102.14|102.32|102.19|102.42|102.34|102.22|102.09|1151
1634738700000|2021-10-20 14:05:00|102.27|102.24|102.47|102.39|102.47|102.39|102.27|102.24|1609
1634739000000|2021-10-20 14:10:00|102.52|102.44|102.62|102.54|102.67|102.59|102.52|102.44|1718
1634739300000|2021-10-20 14:15:00|102.67|102.59|102.52|102.44|102.67|102.59|102.52|102.44|841
1634739600000|2021-10-20 14:20:00|102.57|102.49|102.62|102.54|102.67|102.59|102.57|102.49|578
1634739900000|2021-10-20 14:25:00|102.67|102.59|102.72|102.64|102.77|102.64|102.67|102.59|492
1634740200000|2021-10-20 14:30:00|102.77|102.69|102.87|102.79|102.87|102.79|102.77|102.69|806
1634740500000|2021-10-20 14:35:00|102.82|102.74|102.97|102.89|103.07|102.99|102.82|102.74|2829
1634740800000|2021-10-20 14:40:00|103.02|102.94|103.02|102.94|103.12|103.04|103.02|102.89|1521
1634741100000|2021-10-20 14:45:00|103.07|102.99|103.17|103.09|103.22|103.14|103.07|102.99|4142
1634741400000|2021-10-20 14:50:00|103.22|103.14|103.02|102.94|103.22|103.14|103.02|102.94|2302
1634741700000|2021-10-20 14:55:00|103.07|102.99|103.12|102.99|103.12|103.04|103.02|102.94|503
1634742000000|2021-10-20 15:00:00|103.17|103.04|103.12|103.04|103.17|103.09|103.07|102.99|656
1634742300000|2021-10-20 15:05:00|103.07|102.99|103.07|102.99|103.12|103.04|103.02|102.94|2914
1634742600000|2021-10-20 15:10:00|103.02|102.94|103.07|102.99|103.07|102.99|102.97|102.89|673
1634742900000|2021-10-20 15:15:00|103.02|102.94|103.02|102.94|103.07|102.99|102.97|102.89|730
1634743200000|2021-10-20 15:20:00|103.07|102.99|102.97|102.89|103.07|102.99|102.97|102.89|987
1634743500000|2021-10-20 15:25:00|103.02|102.94|102.87|102.79|103.02|102.94|102.82|102.74|2905
1634743800000|2021-10-20 15:30:00|102.82|102.74|102.77|102.69|102.92|102.79|102.72|102.64|2991
1634744100000|2021-10-20 15:35:00|102.82|102.74|102.77|102.69|102.87|102.79|102.77|102.69|725
1634744400000|2021-10-20 15:40:00|||||||||1400
1634744700000|2021-10-20 15:45:00|||||||||115
1634745000000|2021-10-20 15:50:00|102.82|102.74|102.77|102.69|102.87|102.79|102.77|102.69|1855
1634745300000|2021-10-20 15:55:00|||||||||11
1634745600000|2021-10-20 16:00:00|||||||||43
1634746200000|2021-10-20 16:10:00||102.64||102.64||102.64||102.64|576
1634746500000|2021-10-20 16:15:00|102.72|102.69|102.82|102.74|102.82|102.74|102.72|102.64|337
1634747100000|2021-10-20 16:25:00|||||||||105
1634747400000|2021-10-20 16:30:00|||||||||72
1634747700000|2021-10-20 16:35:00|||||||||34
1634748000000|2021-10-20 16:40:00|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|130
1634748300000|2021-10-20 16:45:00|||||||||1
1634748600000|2021-10-20 16:50:00|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|22
1634748900000|2021-10-20 16:55:00|||||||||20
1634749200000|2021-10-20 17:00:00|102.77|102.69|102.82|102.74|102.82|102.74|102.77|102.69|97
1634749500000|2021-10-20 17:05:00||102.69||102.74||102.74||102.69|3
1634749800000|2021-10-20 17:10:00|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|35
1634750100000|2021-10-20 17:15:00|102.82|102.74|102.87|102.74|102.87|102.74|102.82|102.74|281
1634750400000|2021-10-20 17:20:00|102.82|102.69|102.82|102.74|102.82|102.74|102.82|102.69|82
1634750700000|2021-10-20 17:25:00|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|68
1634751300000|2021-10-20 17:35:00|||||||||12
1634751600000|2021-10-20 17:40:00|102.82|102.74|102.87|102.79|102.87|102.79|102.82|102.74|43
1634751900000|2021-10-20 17:45:00||102.74||102.79||102.79||102.74|21
1634752200000|2021-10-20 17:50:00||102.74||102.79||102.79||102.74|11
1634752500000|2021-10-20 17:55:00|102.82|102.74|102.87|102.79|102.87|102.79|102.82|102.74|227
1634752800000|2021-10-20 18:00:00|102.92||102.92||102.92||102.87||26
1634753100000|2021-10-20 18:05:00||102.84||102.84||102.84||102.84|0
1634753400000|2021-10-20 18:10:00|||||||||7
1634753700000|2021-10-20 18:15:00|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|23
1634754000000|2021-10-20 18:20:00|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|12
1634754600000|2021-10-20 18:30:00||102.79||102.84||102.84||102.79|7
1634754900000|2021-10-20 18:35:00|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|147
1634755200000|2021-10-20 18:40:00|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|267
1634755500000|2021-10-20 18:45:00|102.77|102.69|102.82|102.74|102.82|102.74|102.77|102.69|295
1634755800000|2021-10-20 18:50:00|||||||||51
1634756100000|2021-10-20 18:55:00|||||||||43
1634756400000|2021-10-20 19:00:00|102.87|102.79|102.82|102.74|102.87|102.79|102.82|102.74|330
1634756700000|2021-10-20 19:05:00|||||||||364
1634757000000|2021-10-20 19:10:00|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|26
1634757300000|2021-10-20 19:15:00||102.74||102.74||102.74||102.74|13
1634757600000|2021-10-20 19:20:00|102.82|102.79|102.87|102.74|102.87|102.79|102.82|102.74|0
1634757900000|2021-10-20 19:25:00|102.82|102.79|102.87|102.74|102.87|102.79|102.82|102.74|0
1634758200000|2021-10-20 19:30:00|102.82|102.79|102.87|102.79|102.87|102.79|102.82|102.79|13
1634758500000|2021-10-20 19:35:00|102.92|102.74|102.87|102.79|102.92|102.84|102.87|102.74|160
1634758800000|2021-10-20 19:40:00|102.82|102.74|102.87|102.74|102.87|102.74|102.82|102.74|140
1634759100000|2021-10-20 19:45:00|102.82|102.79|102.82|102.74|102.87|102.79|102.82|102.74|57
1634759400000|2021-10-20 19:50:00|102.87|102.69|102.87|102.79|102.87|102.79|102.82|102.69|666
1634759700000|2021-10-20 19:55:00|102.82|102.74|102.92|102.79|102.92|102.84|102.82|102.74|242
1634795400000|2021-10-21 05:50:00|102.84|102.17|102.84|102.22|102.84|102.22|102.79|102.17|3
1634795700000|2021-10-21 05:55:00|102.89|102.17|102.79|102.17|102.89|102.32|102.79|102.17|14
1634796000000|2021-10-21 06:00:00|102.54|102.22|102.47|102.34|102.54|102.39|102.29|102.22|45
1634796300000|2021-10-21 06:05:00|102.52|102.39|102.52|102.39|102.57|102.44|102.52|102.39|11
1634796600000|2021-10-21 06:10:00|102.47|102.34|102.47|102.29|102.47|102.34|102.42|102.29|3
1634796900000|2021-10-21 06:15:00|102.42|102.34|102.42|102.29|102.42|102.34|102.42|102.29|10
1634797200000|2021-10-21 06:20:00|102.47|102.34|102.37|102.24|102.47|102.34|102.32|102.24|20
1634797500000|2021-10-21 06:25:00|102.32||102.37||102.37||102.32||0
1634797800000|2021-10-21 06:30:00|102.32|102.19|102.17|102.04|102.32|102.19|102.12|101.99|267
1634798100000|2021-10-21 06:35:00|102.22|102.09|102.22|102.14|102.22|102.14|102.22|102.09|8
1634798400000|2021-10-21 06:40:00|102.27|102.19|102.17|102.09|102.27|102.19|102.17|102.09|11
1634799000000|2021-10-21 06:50:00|102.12|102.04|102.12|102.04|102.17|102.04|102.12|102.04|10
1634799300000|2021-10-21 06:55:00|102.17|102.09|102.17|102.04|102.17|102.09|102.07|101.99|456
1634799600000|2021-10-21 07:00:00|102.22|102.09|101.82|101.74|102.22|102.14|101.77|101.69|2263
1634799900000|2021-10-21 07:05:00|101.77|101.69|101.82|101.74|101.92|101.84|101.62|101.54|1963
1634800200000|2021-10-21 07:10:00|101.77|101.69|101.62|101.54|101.82|101.74|101.57|101.49|1831
1634800500000|2021-10-21 07:15:00|101.57|101.49|101.67|101.59|101.67|101.59|101.47|101.39|3404
1634800800000|2021-10-21 07:20:00|101.62|101.54|101.37|101.29|101.77|101.69|101.37|101.29|2608
1634801100000|2021-10-21 07:25:00|101.32|101.24|101.52|101.39|101.52|101.44|101.32|101.24|2912
1634801400000|2021-10-21 07:30:00|101.47|101.44|101.82|101.74|101.82|101.74|101.42|101.34|5397
1634801700000|2021-10-21 07:35:00|101.77|101.69|101.77|101.69|101.82|101.74|101.67|101.59|1546
1634802000000|2021-10-21 07:40:00|101.82|101.74|101.72|101.64|101.87|101.79|101.72|101.64|435
1634802300000|2021-10-21 07:45:00|101.77|101.59|101.67|101.59|101.77|101.64|101.67|101.59|200
1634802600000|2021-10-21 07:50:00|101.72|101.64|101.77|101.69|101.82|101.74|101.67|101.64|1905
1634802900000|2021-10-21 07:55:00|101.82|101.74|102.02|101.94|102.02|101.94|101.82|101.74|950
1634803200000|2021-10-21 08:00:00|101.92|101.89|101.82|101.74|101.97|101.94|101.82|101.74|1225
1634803500000|2021-10-21 08:05:00|101.87|101.69|101.72|101.64|101.87|101.74|101.67|101.59|490
1634803800000|2021-10-21 08:10:00|101.77|101.69|101.77|101.69|101.87|101.79|101.77|101.69|370
1634804100000|2021-10-21 08:15:00|101.82|101.74|101.72|101.64|101.82|101.74|101.67|101.59|547
1634804400000|2021-10-21 08:20:00|101.67|101.59|101.67|101.59|101.72|101.64|101.62|101.54|1202
1634804700000|2021-10-21 08:25:00|101.62|101.54|101.57|101.49|101.62|101.54|101.57|101.49|285
1634805000000|2021-10-21 08:30:00|101.52|101.44|101.47|101.39|101.57|101.49|101.47|101.34|786
1634805300000|2021-10-21 08:35:00|101.52|101.44|101.57|101.44|101.57|101.49|101.47|101.39|266
1634805600000|2021-10-21 08:40:00|101.52|101.49|101.62|101.54|101.67|101.59|101.52|101.44|1112
1634805900000|2021-10-21 08:45:00|101.67|101.59|101.52|101.44|101.67|101.59|101.52|101.44|1467
1634806200000|2021-10-21 08:50:00|101.57|101.49|101.57|101.49|101.57|101.49|101.52|101.44|275
1634806500000|2021-10-21 08:55:00|101.52|101.44|101.52|101.44|101.57|101.49|101.47|101.39|1190
1634806800000|2021-10-21 09:00:00|101.57|101.49|101.57|101.49|101.57|101.49|101.52|101.44|686
1634807100000|2021-10-21 09:05:00|101.52|101.44|101.42|101.34|101.52|101.49|101.42|101.34|1978
1634807400000|2021-10-21 09:10:00|101.47|101.39|101.42|101.34|101.47|101.39|101.37|101.29|298
1634807700000|2021-10-21 09:15:00|101.47|101.29|101.47|101.39|101.52|101.44|101.47|101.29|2976
1634808000000|2021-10-21 09:20:00|101.42|101.34|101.42|101.34|101.47|101.39|101.42|101.34|475
1634808300000|2021-10-21 09:25:00|101.37|101.29|101.42|101.34|101.42|101.34|101.32|101.24|595
1634808600000|2021-10-21 09:30:00|101.37|101.29|101.52|101.44|101.52|101.44|101.37|101.29|160
1634808900000|2021-10-21 09:35:00|101.47|101.39|101.47|101.39|101.52|101.44|101.47|101.39|434
1634809200000|2021-10-21 09:40:00|101.42|101.34|101.42|101.34|101.47|101.39|101.42|101.34|128
1634809500000|2021-10-21 09:45:00|101.37|101.29|101.32|101.24|101.42|101.29|101.32|101.24|221
1634809800000|2021-10-21 09:50:00|101.37|101.29|101.37|101.24|101.37|101.29|101.32|101.24|402
1634810100000|2021-10-21 09:55:00|101.42|101.29|101.42|101.29|101.57|101.44|101.37|101.29|2057
1634810400000|2021-10-21 10:00:00|101.37|101.34|101.47|101.39|101.47|101.39|101.37|101.29|431
1634810700000|2021-10-21 10:05:00|101.52|101.44|101.47|101.39|101.52|101.44|101.47|101.39|644
1634811000000|2021-10-21 10:10:00|101.52|101.44|101.47|101.34|101.57|101.44|101.47|101.34|789
1634811300000|2021-10-21 10:15:00|101.42|101.29|101.42|101.29|101.42|101.34|101.37|101.29|373
1634811600000|2021-10-21 10:20:00|101.37|101.34|101.37|101.29|101.42|101.34|101.32|101.24|178
1634811900000|2021-10-21 10:25:00|101.32|101.24|101.27|101.19|101.42|101.29|101.27|101.19|1167
1634812200000|2021-10-21 10:30:00|101.32|101.24|101.27|101.19|101.32|101.24|101.27|101.19|708
1634812500000|2021-10-21 10:35:00|101.32|101.24|101.47|101.39|101.47|101.39|101.32|101.24|496
1634812800000|2021-10-21 10:40:00|101.42|101.34|101.47|101.39|101.47|101.39|101.42|101.29|122
1634813100000|2021-10-21 10:45:00|101.52|101.44|101.57|101.49|101.57|101.49|101.52|101.44|543
1634813400000|2021-10-21 10:50:00|101.52|101.44|101.47|101.39|101.52|101.44|101.47|101.39|171
1634813700000|2021-10-21 10:55:00|101.52|101.44|101.57|101.49|101.57|101.49|101.47|101.39|186
1634814000000|2021-10-21 11:00:00|101.52|101.44|101.57|101.49|101.62|101.54|101.52|101.44|900
1634814300000|2021-10-21 11:05:00|101.52|101.44|101.47|101.39|101.57|101.49|101.37|101.29|642
1634814600000|2021-10-21 11:10:00|101.52|101.44|101.57|101.49|101.57|101.49|101.52|101.44|600
1634814900000|2021-10-21 11:15:00|101.62|101.54|101.67|101.59|101.67|101.59|101.57|101.49|101
1634815200000|2021-10-21 11:20:00|101.72|101.64|101.87|101.79|101.87|101.79|101.67|101.59|590
1634815500000|2021-10-21 11:25:00|101.82|101.74|101.87|101.79|101.87|101.79|101.77|101.69|284
1634815800000|2021-10-21 11:30:00|101.82|101.74|101.87|101.79|101.87|101.79|101.82|101.74|432
1634816100000|2021-10-21 11:35:00|101.92|101.84|101.97|101.89|102.02|101.94|101.87|101.79|484
1634816400000|2021-10-21 11:40:00|102.02|101.94|102.02|101.94|102.07|101.99|101.97|101.89|178
1634816700000|2021-10-21 11:45:00|102.07|101.99|102.17|102.09|102.17|102.09|102.02|101.94|1080
1634817000000|2021-10-21 11:50:00|102.22|102.14|102.17|102.09|102.22|102.14|102.12|102.04|1065
1634817300000|2021-10-21 11:55:00|102.12|102.04|102.27|102.19|102.37|102.29|102.07|101.99|2835
1634817600000|2021-10-21 12:00:00|102.32|102.14|102.27|102.19|102.32|102.19|102.17|102.09|816
1634817900000|2021-10-21 12:05:00|102.32|102.24|102.27|102.19|102.32|102.24|102.27|102.19|430
1634818200000|2021-10-21 12:10:00|102.32|102.24|102.27|102.14|102.32|102.24|102.22|102.14|699
1634818500000|2021-10-21 12:15:00|102.32|102.19|102.22|102.14|102.32|102.24|102.17|102.09|284
1634818800000|2021-10-21 12:20:00|102.17|102.09|102.12|102.04|102.17|102.09|102.07|101.99|1353
1634819100000|2021-10-21 12:25:00|102.07|101.99|102.02|101.94|102.12|101.99|101.97|101.89|260
1634819400000|2021-10-21 12:30:00|102.07|101.99|102.02|101.94|102.07|101.99|101.97|101.89|1227
1634819700000|2021-10-21 12:35:00|101.97|101.89|101.92|101.84|101.97|101.89|101.87|101.79|2969
1634820000000|2021-10-21 12:40:00|101.87|101.79|102.02|101.94|102.07|101.99|101.87|101.79|1714
1634820300000|2021-10-21 12:45:00|101.97|101.89|102.02|101.94|102.07|101.99|101.97|101.89|1372
1634820600000|2021-10-21 12:50:00|101.97|101.89|101.82|101.74|101.97|101.89|101.77|101.69|728
1634820900000|2021-10-21 12:55:00|101.87|101.79|102.02|101.94|102.02|101.94|101.82|101.79|681
1634821200000|2021-10-21 13:00:00|101.97|101.89|102.02|101.94|102.02|101.94|101.92|101.84|715
1634821500000|2021-10-21 13:05:00|102.07|101.99|102.07|101.94|102.07|101.99|101.97|101.89|549
1634821800000|2021-10-21 13:10:00|102.02|101.99|102.07|101.94|102.17|102.09|102.02|101.94|321
1634822100000|2021-10-21 13:15:00|102.02|101.99|102.07|101.99|102.12|102.04|101.97|101.89|313
1634822400000|2021-10-21 13:20:00|102.12|101.94|102.17|102.09|102.22|102.14|102.07|101.94|720
1634822700000|2021-10-21 13:25:00|102.12|102.04|102.17|102.09|102.17|102.09|102.12|102.04|270
1634823000000|2021-10-21 13:30:00|102.12|102.04|102.22|102.14|102.37|102.29|102.02|101.94|1203
1634823300000|2021-10-21 13:35:00|102.17|102.09|102.32|102.24|102.37|102.29|102.17|102.09|1605
1634823600000|2021-10-21 13:40:00|102.27|102.19|102.32|102.24|102.32|102.24|102.22|102.14|496
1634823900000|2021-10-21 13:45:00|102.27|102.19|102.37|102.29|102.47|102.39|102.27|102.19|274
1634824200000|2021-10-21 13:50:00|102.42|102.34|102.42|102.34|102.52|102.39|102.37|102.29|2980
1634824500000|2021-10-21 13:55:00|102.37|102.29|102.47|102.39|102.47|102.39|102.37|102.29|931
1634824800000|2021-10-21 14:00:00|102.52|102.44|102.37|102.29|102.52|102.44|102.32|102.24|2282
1634825100000|2021-10-21 14:05:00|102.42|102.34|102.47|102.39|102.47|102.39|102.27|102.19|2180
1634825400000|2021-10-21 14:10:00|102.52|102.44|102.42|102.34|102.52|102.44|102.42|102.34|554
1634825700000|2021-10-21 14:15:00|102.47|102.39|102.47|102.39|102.52|102.44|102.42|102.34|581
1634826000000|2021-10-21 14:20:00|102.42|102.34|102.52|102.44|102.52|102.44|102.42|102.34|2804
1634826300000|2021-10-21 14:25:00|102.47|102.39|102.57|102.49|102.62|102.54|102.47|102.39|1702
1634826600000|2021-10-21 14:30:00|102.52|102.44|102.52|102.44|102.52|102.44|102.42|102.34|357
1634826900000|2021-10-21 14:35:00|102.47|102.39|102.37|102.29|102.52|102.39|102.37|102.29|512
1634827200000|2021-10-21 14:40:00|102.42|102.34|102.22|102.14|102.47|102.39|102.22|102.14|2194
1634827500000|2021-10-21 14:45:00|102.27|102.19|102.37|102.29|102.37|102.29|102.27|102.19|970
1634827800000|2021-10-21 14:50:00|102.32|102.24|102.22|102.14|102.32|102.24|102.17|102.09|696
1634828100000|2021-10-21 14:55:00|102.17|102.09|102.17|102.09|102.22|102.14|102.17|102.09|718
1634828400000|2021-10-21 15:00:00|102.22|102.14|102.17|102.09|102.22|102.14|102.17|102.09|983
1634828700000|2021-10-21 15:05:00|102.22|102.14|102.02|101.94|102.22|102.14|102.02|101.89|1739
1634829000000|2021-10-21 15:10:00|101.97|101.89|102.07|101.99|102.12|102.04|101.97|101.89|912
1634829300000|2021-10-21 15:15:00|102.12|102.04|102.02|101.94|102.12|102.04|102.02|101.94|487
1634829600000|2021-10-21 15:20:00|102.07|101.99|102.02|101.94|102.07|101.99|102.02|101.94|898
1634829900000|2021-10-21 15:25:00|101.97|101.89|101.82|101.74|101.97|101.89|101.82|101.74|1491
1634830200000|2021-10-21 15:30:00|101.87|101.79|101.82|101.74|101.87|101.79|101.77|101.69|3853
1634830500000|2021-10-21 15:35:00|101.77|101.69|101.77|101.69|101.87|101.79|101.77|101.69|4883
1634830800000|2021-10-21 15:40:00|101.72|101.64|101.82|101.74|101.82|101.74|101.72|101.64|1834
1634831100000|2021-10-21 15:45:00|101.77|101.69|101.82|101.74|101.82|101.74|101.77|101.69|453
1634831400000|2021-10-21 15:50:00|||||||||1
1634831700000|2021-10-21 15:55:00|101.87|101.79|102.02|101.94|102.02|101.94|101.87|101.79|398
1634832000000|2021-10-21 16:00:00|102.07|101.99|102.02|101.94|102.07|101.99|102.02|101.94|205
1634832300000|2021-10-21 16:05:00|101.97|101.89|101.92|101.84|101.97|101.89|101.92|101.84|135
1634832600000|2021-10-21 16:10:00|101.97|101.79|101.97|101.89|101.97|101.89|101.97|101.79|130
1634832900000|2021-10-21 16:15:00||101.84||101.84||101.84||101.84|2
1634833200000|2021-10-21 16:20:00||101.89||101.89||101.89||101.89|2
1634833500000|2021-10-21 16:25:00||101.84||101.89||101.89||101.84|0
1634833800000|2021-10-21 16:30:00|101.92|101.84|101.92|101.84|101.97|101.84|101.92|101.84|25
1634834700000|2021-10-21 16:45:00|101.97||101.97||101.97||101.92||42
1634835000000|2021-10-21 16:50:00|101.92|101.89|101.97|101.89|101.97|101.89|101.92|101.84|1
1634835300000|2021-10-21 16:55:00|102.02|101.84|101.97|101.89|102.02|101.89|101.97|101.84|45
1634835600000|2021-10-21 17:00:00|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.89|106
1634835900000|2021-10-21 17:05:00|||||||||1
1634836200000|2021-10-21 17:10:00|102.07||102.02||102.07||102.02||43
1634836800000|2021-10-21 17:20:00|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|16
1634837100000|2021-10-21 17:25:00|102.12||102.07||102.12||102.07||1
1634837400000|2021-10-21 17:30:00|102.12||102.07||102.12||102.07||171
1634837700000|2021-10-21 17:35:00|102.02|101.94|102.02|101.94|102.07|101.94|102.02|101.94|164
1634838000000|2021-10-21 17:40:00|102.07||102.02||102.07||102.02||24
1634838300000|2021-10-21 17:45:00|||||||||21
1634838600000|2021-10-21 17:50:00|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|112
1634839200000|2021-10-21 18:00:00|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|14
1634840100000|2021-10-21 18:15:00|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|69
1634840400000|2021-10-21 18:20:00|102.02|101.94|102.07|101.99|102.07|101.99|102.02|101.94|233
1634840700000|2021-10-21 18:25:00|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|42
1634841000000|2021-10-21 18:30:00|102.07|101.99|102.12|102.04|102.12|102.04|102.07|101.99|52
1634841300000|2021-10-21 18:35:00|102.07|101.99|102.07|101.99|102.12|102.04|102.07|101.99|180
1634841600000|2021-10-21 18:40:00|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|57
1634841900000|2021-10-21 18:45:00|102.07|101.99|102.07|101.99|102.12|101.99|102.07|101.99|229
1634842500000|2021-10-21 18:55:00|||||||||9
1634842800000|2021-10-21 19:00:00|102.12|102.04|102.07|101.99|102.12|102.04|102.07|101.94|351
1634843100000|2021-10-21 19:05:00|102.12||102.07||102.12||102.07||46
1634843400000|2021-10-21 19:10:00|102.12||102.07||102.12||102.07||4
1634843700000|2021-10-21 19:15:00|102.12|102.04|102.12|102.04|102.12|102.04|102.07|102.04|17
1634844000000|2021-10-21 19:20:00|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|6
1634844300000|2021-10-21 19:25:00|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|66
1634844600000|2021-10-21 19:30:00|102.17|102.09|102.17|102.09|102.17|102.09|102.12|102.04|126
1634844900000|2021-10-21 19:35:00|||||||||103
1634845500000|2021-10-21 19:45:00|||||||||86
1634845800000|2021-10-21 19:50:00|102.12|102.04|102.12|102.04|102.12|102.04|102.12|101.99|113
1634846100000|2021-10-21 19:55:00|102.07|101.99|102.12|101.99|102.17|102.09|102.07|101.99|242
1634882400000|2021-10-22 06:00:00|102.49|102.02|102.22|102.09|102.49|102.14|102.12|101.97|93
1634882700000|2021-10-22 06:05:00|102.27|102.14|102.12|102.04|102.27|102.14|102.12|102.04|72
1634883000000|2021-10-22 06:10:00|102.02|101.94|102.02|101.94|102.07|101.99|101.92|101.84|88
1634883300000|2021-10-22 06:15:00|102.07|101.99|102.07|101.99|102.07|101.99|102.02|101.94|1
1634883600000|2021-10-22 06:20:00|||||||||10
1634883900000|2021-10-22 06:25:00|102.12|102.04|102.12|101.99|102.12|102.04|102.07|101.99|17
1634884200000|2021-10-22 06:30:00|102.07||102.07||102.12||102.07||0
1634884500000|2021-10-22 06:35:00|||||||||148
1634884800000|2021-10-22 06:40:00|102.02|101.94|102.07|101.94|102.07|101.99|101.97|101.89|416
1634885100000|2021-10-22 06:45:00|102.02|101.89|102.07|101.94|102.07|101.94|102.02|101.89|25
1634885400000|2021-10-22 06:50:00|102.02|101.89|102.02|101.89|102.02|101.89|102.02|101.89|4
1634885700000|2021-10-22 06:55:00|101.97|101.84|102.02|101.89|102.02|101.94|101.97|101.84|141
1634886000000|2021-10-22 07:00:00|101.97|101.79|101.57|101.49|101.97|101.84|101.57|101.49|1712
1634886300000|2021-10-22 07:05:00|101.62|101.54|101.97|101.89|102.07|101.99|101.52|101.44|1512
1634886600000|2021-10-22 07:10:00|101.92|101.84|101.92|101.79|102.07|101.99|101.82|101.69|831
1634886900000|2021-10-22 07:15:00|101.87|101.84|101.97|101.84|101.97|101.89|101.82|101.74|1483
1634887200000|2021-10-22 07:20:00|101.92|101.89|102.22|102.14|102.22|102.14|101.82|101.74|891
1634887500000|2021-10-22 07:25:00|102.27|102.09|102.02|101.94|102.27|102.14|101.97|101.89|1199
1634887800000|2021-10-22 07:30:00|102.07|101.99|102.07|101.99|102.22|102.14|102.07|101.99|1877
1634888100000|2021-10-22 07:35:00|102.12|102.04|102.12|102.04|102.12|102.04|101.97|101.89|286
1634888400000|2021-10-22 07:40:00|102.17|102.09|101.87|101.79|102.17|102.09|101.87|101.74|998
1634888700000|2021-10-22 07:45:00|101.92|101.84|101.92|101.84|102.02|101.89|101.87|101.79|309
1634889000000|2021-10-22 07:50:00|101.87|101.79|102.02|101.89|102.02|101.89|101.87|101.74|198
1634889300000|2021-10-22 07:55:00|101.97|101.94|102.02|101.89|102.07|101.99|101.97|101.89|471
1634889600000|2021-10-22 08:00:00|101.97|101.94|101.92|101.79|102.02|101.94|101.72|101.64|705
1634889900000|2021-10-22 08:05:00|101.87|101.74|102.07|101.99|102.07|101.99|101.82|101.74|50
1634890200000|2021-10-22 08:10:00|102.02|101.94|102.12|102.04|102.17|102.09|102.02|101.94|223
1634890500000|2021-10-22 08:15:00|102.17|102.09|102.22|102.14|102.22|102.14|102.12|101.99|209
1634890800000|2021-10-22 08:20:00|102.17|102.09|102.12|101.99|102.17|102.09|102.07|101.99|127
1634891100000|2021-10-22 08:25:00|102.07|102.04|102.17|102.04|102.22|102.14|102.07|101.99|100
1634891400000|2021-10-22 08:30:00|102.12|102.09|102.22|102.14|102.27|102.19|102.12|102.04|160
1634891700000|2021-10-22 08:35:00|102.27|102.19|102.27|102.14|102.32|102.24|102.22|102.14|376
1634892000000|2021-10-22 08:40:00|102.22|102.19|102.42|102.34|102.47|102.39|102.22|102.14|244
1634892300000|2021-10-22 08:45:00|102.47|102.29|102.47|102.34|102.47|102.39|102.42|102.29|768
1634892600000|2021-10-22 08:50:00|102.42|102.39|102.57|102.49|102.57|102.49|102.42|102.29|1433
1634892900000|2021-10-22 08:55:00|102.52|102.44|102.52|102.44|102.52|102.44|102.47|102.39|1445
1634893200000|2021-10-22 09:00:00|102.57|102.49|102.42|102.34|102.57|102.49|102.42|102.34|872
1634893500000|2021-10-22 09:05:00|102.37|102.29|102.42|102.34|102.47|102.39|102.37|102.29|1397
1634893800000|2021-10-22 09:10:00|102.47|102.39|102.42|102.34|102.47|102.39|102.37|102.29|96
1634894100000|2021-10-22 09:15:00|102.37|102.29|102.32|102.19|102.42|102.34|102.27|102.19|233
1634894400000|2021-10-22 09:20:00|102.27|102.24|102.27|102.19|102.32|102.24|102.22|102.14|645
1634894700000|2021-10-22 09:25:00|102.32|102.24|102.37|102.29|102.42|102.29|102.27|102.19|99
1634895000000|2021-10-22 09:30:00|102.32|102.24|102.37|102.29|102.42|102.29|102.32|102.24|115
1634895300000|2021-10-22 09:35:00|102.32|102.24|102.32|102.24|102.37|102.24|102.27|102.19|336
1634895600000|2021-10-22 09:40:00|102.37|102.29|102.37|102.29|102.37|102.29|102.32|102.24|303
1634895900000|2021-10-22 09:45:00|102.42|102.34|102.42|102.34|102.42|102.34|102.37|102.29|260
1634896200000|2021-10-22 09:50:00|102.37|102.29|102.42|102.34|102.47|102.39|102.37|102.29|649
1634896500000|2021-10-22 09:55:00|102.37|102.29|102.32|102.24|102.42|102.34|102.32|102.24|650
1634896800000|2021-10-22 10:00:00|102.27|102.19|102.12|101.99|102.27|102.19|102.07|101.99|219
1634897100000|2021-10-22 10:05:00|102.07|102.04|102.32|102.24|102.32|102.24|102.07|101.99|609
1634897400000|2021-10-22 10:10:00|102.37|102.29|102.47|102.39|102.47|102.39|102.37|102.24|117
1634897700000|2021-10-22 10:15:00|102.42|102.34|102.47|102.39|102.52|102.44|102.42|102.34|289
1634898000000|2021-10-22 10:20:00|102.52|102.44|102.57|102.44|102.57|102.44|102.47|102.39|956
1634898300000|2021-10-22 10:25:00|102.52|102.39|102.42|102.34|102.52|102.39|102.42|102.29|74
1634898600000|2021-10-22 10:30:00|102.47|102.29|102.42|102.34|102.47|102.39|102.37|102.29|67
1634898900000|2021-10-22 10:35:00|102.37|102.29|102.47|102.39|102.47|102.39|102.37|102.29|88
1634899200000|2021-10-22 10:40:00|102.52|102.44|102.52|102.39|102.57|102.44|102.47|102.39|321
1634899500000|2021-10-22 10:45:00|102.47|102.44|102.57|102.49|102.57|102.49|102.47|102.44|81
1634899800000|2021-10-22 10:50:00|102.52|102.44|102.52|102.44|102.57|102.49|102.47|102.39|139
1634900100000|2021-10-22 10:55:00|102.47|102.39|102.52|102.44|102.52|102.44|102.47|102.39|91
1634900400000|2021-10-22 11:00:00|102.47|102.39|102.62|102.54|102.62|102.54|102.47|102.39|2713
1634900700000|2021-10-22 11:05:00|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|193
1634901000000|2021-10-22 11:10:00|102.62|102.54|102.67|102.59|102.67|102.59|102.57|102.49|405
1634901300000|2021-10-22 11:15:00|102.72|102.64|102.62|102.54|102.72|102.64|102.62|102.54|279
1634901600000|2021-10-22 11:20:00|102.67|102.59|102.62|102.54|102.67|102.59|102.62|102.49|1169
1634901900000|2021-10-22 11:25:00|102.57|102.49|102.52|102.44|102.57|102.49|102.47|102.39|284
1634902200000|2021-10-22 11:30:00|102.57|102.49|102.52|102.44|102.57|102.49|102.47|102.39|231
1634902500000|2021-10-22 11:35:00|102.57|102.49|102.62|102.49|102.62|102.54|102.52|102.44|195
1634902800000|2021-10-22 11:40:00|102.57|102.54|102.67|102.59|102.67|102.59|102.57|102.49|43
1634903100000|2021-10-22 11:45:00|102.72|102.64|102.72|102.64|102.72|102.64|102.67|102.59|216
1634903400000|2021-10-22 11:50:00|102.77|102.69|102.82|102.74|102.82|102.74|102.72|102.64|2331
1634903700000|2021-10-22 11:55:00|102.87|102.79|102.87|102.79|102.87|102.79|102.82|102.74|1609
1634904000000|2021-10-22 12:00:00|102.82|102.74|102.67|102.59|102.82|102.74|102.62|102.54|2677
1634904300000|2021-10-22 12:05:00|102.72|102.64|102.62|102.54|102.72|102.64|102.62|102.54|1044
1634904600000|2021-10-22 12:10:00|102.57|102.49|102.57|102.49|102.62|102.54|102.52|102.44|1093
1634904900000|2021-10-22 12:15:00|102.62|102.44|102.62|102.49|102.62|102.54|102.57|102.44|1465
1634905200000|2021-10-22 12:20:00|102.57|102.54|102.47|102.39|102.62|102.54|102.42|102.34|372
1634905500000|2021-10-22 12:25:00|102.52|102.44|102.57|102.49|102.62|102.49|102.47|102.39|131
1634905800000|2021-10-22 12:30:00|102.62|102.54|102.62|102.54|102.62|102.54|102.57|102.49|85
1634906100000|2021-10-22 12:35:00|102.57|102.49|102.62|102.54|102.62|102.54|102.57|102.49|143
1634906400000|2021-10-22 12:40:00|102.57|102.49|102.47|102.39|102.62|102.49|102.47|102.39|60
1634906700000|2021-10-22 12:45:00|102.42|102.34|102.37|102.29|102.42|102.34|102.37|102.29|457
1634907000000|2021-10-22 12:50:00|102.42|102.34|102.57|102.44|102.57|102.49|102.42|102.34|1190
1634907300000|2021-10-22 12:55:00|102.52|102.49|102.47|102.39|102.57|102.49|102.42|102.34|111
1634907600000|2021-10-22 13:00:00|102.42|102.34|102.47|102.39|102.52|102.44|102.42|102.34|1327
1634907900000|2021-10-22 13:05:00|102.52|102.44|102.37|102.29|102.57|102.49|102.37|102.29|1196
1634908200000|2021-10-22 13:10:00|102.32|102.24|102.32|102.24|102.37|102.29|102.27|102.19|269
1634908500000|2021-10-22 13:15:00|102.37|102.29|102.27|102.19|102.37|102.29|102.27|102.19|541
1634908800000|2021-10-22 13:20:00|102.22|102.14|102.22|102.14|102.27|102.19|102.22|102.14|158
1634909100000|2021-10-22 13:25:00|102.27|102.19|102.27|102.19|102.27|102.19|102.22|102.14|161
1634909400000|2021-10-22 13:30:00|102.22|102.14|102.42|102.34|102.47|102.39|102.22|102.14|575
1634909700000|2021-10-22 13:35:00|102.47|102.29|102.47|102.39|102.47|102.39|102.37|102.24|740
1634910000000|2021-10-22 13:40:00|102.52|102.44|102.52|102.44|102.57|102.49|102.52|102.39|219
1634910300000|2021-10-22 13:45:00|102.57|102.49|102.57|102.49|102.62|102.54|102.42|102.34|2355
1634910600000|2021-10-22 13:50:00|102.62|102.54|102.67|102.59|102.72|102.64|102.57|102.49|2898
1634910900000|2021-10-22 13:55:00|102.62|102.54|102.72|102.59|102.72|102.59|102.62|102.54|1275
1634911200000|2021-10-22 14:00:00|102.67|102.64|102.62|102.54|102.72|102.64|102.62|102.54|635
1634911500000|2021-10-22 14:05:00|102.67|102.59|102.72|102.64|102.77|102.69|102.62|102.54|1334
1634911800000|2021-10-22 14:10:00|102.67|102.59|102.77|102.69|102.77|102.69|102.67|102.59|7773
1634912100000|2021-10-22 14:15:00|102.82|102.74|102.62|102.54|102.82|102.74|102.62|102.54|2111
1634912400000|2021-10-22 14:20:00|102.67|102.49|102.57|102.49|102.67|102.49|102.52|102.44|591
1634912700000|2021-10-22 14:25:00|102.52|102.44|102.47|102.39|102.62|102.54|102.47|102.39|1397
1634913000000|2021-10-22 14:30:00|102.42|102.34|102.42|102.34|102.52|102.44|102.42|102.34|2468
1634913300000|2021-10-22 14:35:00|102.37|102.29|102.37|102.29|102.37|102.34|102.32|102.19|730
1634913600000|2021-10-22 14:40:00|102.42|102.24|102.17|102.09|102.42|102.24|102.17|102.09|481
1634913900000|2021-10-22 14:45:00|102.22|102.14|102.12|102.04|102.22|102.14|102.07|101.99|2919
1634914200000|2021-10-22 14:50:00|102.17|102.09|101.97|101.89|102.17|102.09|101.97|101.89|1427
1634914500000|2021-10-22 14:55:00|102.02|101.94|101.92|101.84|102.07|101.99|101.92|101.84|794
1634914800000|2021-10-22 15:00:00|101.97|101.89|102.17|102.09|102.17|102.09|101.92|101.84|1121
1634915100000|2021-10-22 15:05:00|102.12|102.04|102.17|102.09|102.17|102.09|102.12|102.04|241
1634915400000|2021-10-22 15:10:00|102.12|102.04|102.22|102.14|102.22|102.14|102.12|102.04|1205
1634915700000|2021-10-22 15:15:00|102.17|102.09|102.17|102.09|102.22|102.14|102.12|102.04|1387
1634916000000|2021-10-22 15:20:00|102.12|102.04|102.02|101.89|102.22|102.14|101.97|101.89|4769
1634916300000|2021-10-22 15:25:00|101.97|101.94|101.97|101.89|102.07|101.99|101.97|101.89|3488
1634916600000|2021-10-22 15:30:00|102.02|101.94|102.02|101.89|102.07|101.99|101.97|101.89|3433
1634916900000|2021-10-22 15:35:00|101.97|101.94|101.87|101.79|102.02|101.94|101.82|101.74|1365
1634917200000|2021-10-22 15:40:00|101.92|101.84|101.87|101.79|101.97|101.89|101.82|101.74|989
1634917500000|2021-10-22 15:45:00|101.82|101.74|101.82|101.74|101.87|101.79|101.82|101.69|87
1634917800000|2021-10-22 15:50:00|101.77|101.69|101.82|101.74|101.82|101.74|101.77|101.69|1281
1634918100000|2021-10-22 15:55:00|101.87|101.69|101.77|101.69|101.87|101.79|101.72|101.64|938
1634918400000|2021-10-22 16:00:00|101.72|101.64|101.82|101.74|101.82|101.74|101.67|101.59|6757
1634918700000|2021-10-22 16:05:00|101.87|101.79|101.87|101.79|101.92|101.79|101.87|101.79|38
1634919000000|2021-10-22 16:10:00|101.82|101.74|101.82|101.74|101.87|101.79|101.77|101.69|1200
1634919300000|2021-10-22 16:15:00|101.87||101.82||101.87||101.82||67
1634919600000|2021-10-22 16:20:00|101.87||101.82||101.87||101.82||51
1634919900000|2021-10-22 16:25:00|101.87|101.69|101.82|101.74|101.87|101.74|101.77|101.69|251
1634920200000|2021-10-22 16:30:00|101.87|101.79|101.92|101.84|101.92|101.84|101.82|101.79|55
1634920500000|2021-10-22 16:35:00|101.97|101.79|101.87|101.74|101.97|101.84|101.87|101.74|168
1634920800000|2021-10-22 16:40:00|101.82|101.79|101.92|101.84|101.97|101.84|101.82|101.74|201
1634921100000|2021-10-22 16:45:00|101.97|101.89|102.02|101.94|102.07|101.99|101.92|101.89|620
1634921400000|2021-10-22 16:50:00|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|0
1634921700000|2021-10-22 16:55:00|102.12|102.04|102.12|102.04|102.22|102.09|102.12|102.04|724
1634922000000|2021-10-22 17:00:00||101.99||102.04||102.04||101.99|10
1634922300000|2021-10-22 17:05:00|||||||||2
1634922600000|2021-10-22 17:10:00|102.17|102.09|102.27|102.14|102.27|102.14|102.17|102.09|961
1634922900000|2021-10-22 17:15:00|102.32|102.19|102.32|102.24|102.37|102.24|102.27|102.14|697
1634923200000|2021-10-22 17:20:00|102.37|102.29|102.37|102.29|102.42|102.29|102.37|102.24|354
1634923500000|2021-10-22 17:25:00|102.32|102.24|102.32|102.24|102.32|102.29|102.32|102.24|1
1634923800000|2021-10-22 17:30:00|102.37|102.29|102.42|102.29|102.42|102.29|102.32|102.29|14
1634924100000|2021-10-22 17:35:00|102.37|102.34|102.42|102.29|102.42|102.34|102.37|102.24|101
1634924400000|2021-10-22 17:40:00|102.37|102.34|102.37|102.29|102.42|102.34|102.37|102.29|50
1634924700000|2021-10-22 17:45:00|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|300
1634925000000|2021-10-22 17:50:00|||||||||50
1634925300000|2021-10-22 17:55:00|102.37|102.29|102.32|102.24|102.37|102.29|102.32|102.24|187
1634925600000|2021-10-22 18:00:00|102.37|102.29|102.37|102.29|102.37|102.29|102.32|102.24|40
1634925900000|2021-10-22 18:05:00|102.32|102.24|102.37|102.29|102.37|102.29|102.32|102.24|2
1634926500000|2021-10-22 18:15:00|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|4
1634926800000|2021-10-22 18:20:00|102.37|102.29|102.37|102.29|102.42|102.29|102.37|102.29|5
1634927100000|2021-10-22 18:25:00|102.42||102.42||102.42||102.42||0
1634927400000|2021-10-22 18:30:00|102.47|102.34|102.47|102.34|102.47|102.34|102.47|102.34|13
1634927700000|2021-10-22 18:35:00|102.42|102.39|102.47|102.34|102.47|102.39|102.42|102.34|0
1634928000000|2021-10-22 18:40:00|102.42|102.29|102.37|102.29|102.42|102.29|102.37|102.29|22
1634928300000|2021-10-22 18:45:00|||||||||9
1634928600000|2021-10-22 18:50:00|102.32|102.24|102.27|102.19|102.32|102.24|102.27|102.19|82
1634928900000|2021-10-22 18:55:00|||||||||105
1634929200000|2021-10-22 19:00:00|102.22|102.14|102.27|102.14|102.27|102.19|102.22|102.14|57
1634929500000|2021-10-22 19:05:00|102.22|102.19|102.27|102.14|102.27|102.19|102.22|102.14|189
1634929800000|2021-10-22 19:10:00|102.22|102.19|102.27|102.14|102.27|102.19|102.22|102.14|118
1634930100000|2021-10-22 19:15:00|102.22|102.19|102.27|102.14|102.27|102.19|102.22|102.14|93
1634930400000|2021-10-22 19:20:00|102.22|102.19|102.22|102.14|102.22|102.19|102.22|102.14|339
1634930700000|2021-10-22 19:25:00|102.27|102.19|102.32|102.19|102.32|102.19|102.22|102.19|187
1634931000000|2021-10-22 19:30:00|102.37|102.24|102.42|102.34|102.42|102.34|102.37|102.19|21
1634931300000|2021-10-22 19:35:00|102.37|102.29|102.47|102.39|102.52|102.44|102.37|102.29|257
1634931600000|2021-10-22 19:40:00|102.42|102.34|102.42|102.34|102.47|102.34|102.42|102.34|32
1634931900000|2021-10-22 19:45:00|102.37|102.29|102.42|102.29|102.42|102.34|102.37|102.29|14
1634932200000|2021-10-22 19:50:00|102.37|102.34|102.32|102.19|102.47|102.39|102.27|102.19|710
1634932500000|2021-10-22 19:55:00|102.47|102.24|102.52|102.24|102.52|102.24|102.32|102.19|202
1635141900000|2021-10-25 06:05:00|102.47|102.39|102.42|102.29|102.52|102.39|102.42|102.29|8
1635142200000|2021-10-25 06:10:00|102.37|102.19|102.27|102.14|102.37|102.19|102.27|102.09|3
1635142500000|2021-10-25 06:15:00|102.32|102.19|102.22|102.14|102.32|102.24|102.22|102.14|59
1635142800000|2021-10-25 06:20:00|102.27|102.04|102.27|102.14|102.27|102.14|102.27|102.04|3
1635143100000|2021-10-25 06:25:00|102.22|102.09|102.27|102.14|102.27|102.19|102.22|102.09|4
1635143400000|2021-10-25 06:30:00||102.19||102.19||102.19||102.14|8
1635143700000|2021-10-25 06:35:00|102.22|102.14|102.22|102.14|102.27|102.14|102.22|102.14|0
1635144000000|2021-10-25 06:40:00|102.27|102.19|102.22|102.14|102.27|102.19|102.22|102.14|0
1635144300000|2021-10-25 06:45:00|102.27|102.09|102.17|102.09|102.27|102.09|102.17|102.09|40
1635144600000|2021-10-25 06:50:00|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|26
1635144900000|2021-10-25 06:55:00|102.07|101.99|102.02|101.89|102.07|101.99|102.02|101.89|436
1635145200000|2021-10-25 07:00:00|102.07|101.94|102.32|102.24|102.47|102.34|102.02|101.89|2782
1635145500000|2021-10-25 07:05:00|102.27|102.19|102.42|102.34|102.42|102.34|102.22|102.14|724
1635145800000|2021-10-25 07:10:00|102.47|102.39|102.72|102.64|102.82|102.74|102.42|102.39|2451
1635146100000|2021-10-25 07:15:00|102.77|102.69|102.87|102.79|102.97|102.89|102.77|102.69|1009
1635146400000|2021-10-25 07:20:00|102.92|102.74|102.97|102.89|103.02|102.89|102.82|102.74|1928
1635146700000|2021-10-25 07:25:00|103.02|102.94|103.22|103.14|103.22|103.14|102.92|102.84|2133
1635147000000|2021-10-25 07:30:00|103.17|103.09|102.77|102.69|103.22|103.14|102.77|102.64|999
1635147300000|2021-10-25 07:35:00|102.72|102.64|102.67|102.59|102.72|102.64|102.57|102.49|918
1635147600000|2021-10-25 07:40:00|102.62|102.54|102.67|102.59|102.72|102.64|102.62|102.54|707
1635147900000|2021-10-25 07:45:00|102.62|102.54|102.62|102.54|102.72|102.59|102.57|102.49|616
1635148200000|2021-10-25 07:50:00|102.57|102.49|102.47|102.39|102.62|102.54|102.42|102.34|251
1635148500000|2021-10-25 07:55:00|102.42|102.34|102.52|102.44|102.57|102.49|102.42|102.34|306
1635148800000|2021-10-25 08:00:00|102.47|102.39|102.32|102.24|102.52|102.39|102.27|102.19|456
1635149100000|2021-10-25 08:05:00|102.37|102.19|102.42|102.34|102.42|102.34|102.32|102.19|102
1635149400000|2021-10-25 08:10:00|102.47|102.39|102.62|102.49|102.62|102.49|102.42|102.29|233
1635149700000|2021-10-25 08:15:00|102.67|102.54|102.62|102.54|102.67|102.59|102.57|102.49|432
1635150000000|2021-10-25 08:20:00|102.67|102.59|102.57|102.49|102.72|102.64|102.57|102.49|297
1635150300000|2021-10-25 08:25:00|102.62|102.54|102.62|102.54|102.67|102.59|102.47|102.39|382
1635150600000|2021-10-25 08:30:00|102.67|102.59|102.77|102.69|102.82|102.74|102.67|102.59|379
1635150900000|2021-10-25 08:35:00|102.72|102.64|102.87|102.79|102.87|102.79|102.72|102.64|333
1635151200000|2021-10-25 08:40:00|102.92|102.74|102.92|102.79|102.92|102.84|102.82|102.74|111
1635151500000|2021-10-25 08:45:00|102.97|102.84|102.92|102.79|102.97|102.89|102.87|102.79|143
1635151800000|2021-10-25 08:50:00|102.87|102.84|102.97|102.89|102.97|102.89|102.87|102.79|63
1635152100000|2021-10-25 08:55:00|102.92|102.84|102.87|102.79|102.97|102.89|102.87|102.79|401
1635152400000|2021-10-25 09:00:00|102.82|102.74|102.77|102.69|102.87|102.79|102.77|102.69|166
1635152700000|2021-10-25 09:05:00|102.72|102.64|102.87|102.79|102.87|102.79|102.72|102.64|483
1635153000000|2021-10-25 09:10:00|102.92|102.84|102.92|102.79|102.97|102.89|102.87|102.79|545
1635153300000|2021-10-25 09:15:00|102.87|102.84|102.77|102.64|102.87|102.84|102.72|102.64|172
1635153600000|2021-10-25 09:20:00|102.72|102.69|102.57|102.49|102.72|102.69|102.57|102.44|285
1635153900000|2021-10-25 09:25:00|102.52|102.44|102.62|102.49|102.62|102.54|102.52|102.44|387
1635154200000|2021-10-25 09:30:00|102.57|102.54|102.62|102.54|102.72|102.64|102.57|102.49|76
1635154500000|2021-10-25 09:35:00|102.67|102.59|102.57|102.49|102.67|102.59|102.57|102.49|127
1635154800000|2021-10-25 09:40:00|102.62|102.54|102.62|102.54|102.67|102.59|102.62|102.49|145
1635155100000|2021-10-25 09:45:00|102.67|102.59|102.72|102.64|102.72|102.64|102.62|102.54|335
1635155400000|2021-10-25 09:50:00|102.77|102.69|102.72|102.64|102.77|102.69|102.72|102.59|30
1635155700000|2021-10-25 09:55:00|102.77|102.69|102.82|102.74|102.82|102.74|102.77|102.69|763
1635156000000|2021-10-25 10:00:00|102.77|102.69|102.72|102.64|102.82|102.74|102.72|102.64|99
1635156300000|2021-10-25 10:05:00|102.77|102.69|102.87|102.74|102.87|102.74|102.72|102.64|76
1635156600000|2021-10-25 10:10:00|102.82|102.79|103.02|102.94|103.02|102.94|102.82|102.74|899
1635156900000|2021-10-25 10:15:00|103.07|102.99|103.17|103.09|103.22|103.14|103.02|102.99|1085
1635157200000|2021-10-25 10:20:00|103.22|103.14|103.22|103.14|103.27|103.19|103.17|103.09|812
1635157500000|2021-10-25 10:25:00|103.27|103.19|103.27|103.19|103.37|103.29|103.27|103.19|1382
1635157800000|2021-10-25 10:30:00|103.32|103.24|103.37|103.29|103.37|103.29|103.27|103.19|694
1635158100000|2021-10-25 10:35:00|103.32|103.24|103.37|103.29|103.37|103.29|103.32|103.24|682
1635158400000|2021-10-25 10:40:00|103.32|103.24|103.32|103.19|103.37|103.24|103.27|103.19|1962
1635158700000|2021-10-25 10:45:00|103.27|103.24|103.27|103.19|103.32|103.24|103.22|103.09|608
1635159000000|2021-10-25 10:50:00|103.32|103.24|103.37|103.29|103.37|103.29|103.32|103.24|312
1635159300000|2021-10-25 10:55:00|103.32|103.24|103.32|103.24|103.37|103.29|103.32|103.24|125
1635159600000|2021-10-25 11:00:00|103.27|103.19|103.32|103.24|103.37|103.29|103.27|103.19|435
1635159900000|2021-10-25 11:05:00|103.27|103.19|103.32|103.24|103.37|103.29|103.22|103.14|125
1635160200000|2021-10-25 11:10:00|103.37|103.29|103.27|103.19|103.37|103.29|103.27|103.14|46
1635160500000|2021-10-25 11:15:00|103.32|103.24|103.32|103.24|103.32|103.24|103.27|103.19|213
1635160800000|2021-10-25 11:20:00|103.27|103.19|103.32|103.24|103.32|103.24|103.27|103.19|35
1635161100000|2021-10-25 11:25:00|103.27|103.19|103.32|103.24|103.32|103.24|103.27|103.19|54
1635161400000|2021-10-25 11:30:00|103.37|103.29|103.32|103.24|103.37|103.29|103.32|103.24|95
1635161700000|2021-10-25 11:35:00|103.37|103.29|103.32|103.19|103.37|103.29|103.32|103.19|288
1635162000000|2021-10-25 11:40:00|103.27|103.24|103.27|103.19|103.32|103.24|103.22|103.14|542
1635162300000|2021-10-25 11:45:00|103.22|103.14|103.32|103.24|103.32|103.24|103.22|103.14|378
1635162600000|2021-10-25 11:50:00|103.37|103.29|103.37|103.29|103.37|103.29|103.32|103.24|268
1635162900000|2021-10-25 11:55:00|103.32|103.24|103.37|103.29|103.37|103.29|103.32|103.24|117
1635163200000|2021-10-25 12:00:00|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|546
1635163500000|2021-10-25 12:05:00|103.37|103.29|103.27|103.19|103.37|103.29|103.27|103.19|763
1635163800000|2021-10-25 12:10:00|103.22|103.14|103.12|103.04|103.22|103.14|103.12|102.99|907
1635164100000|2021-10-25 12:15:00|103.17|103.09|103.17|103.09|103.17|103.09|103.12|103.04|119
1635164400000|2021-10-25 12:20:00|103.22|103.14|103.27|103.19|103.27|103.19|103.17|103.09|1232
1635164700000|2021-10-25 12:25:00|103.32|103.24|103.37|103.29|103.37|103.29|103.32|103.19|1411
1635165000000|2021-10-25 12:30:00|103.42|103.34|103.47|103.39|103.47|103.39|103.37|103.29|1379
1635165300000|2021-10-25 12:35:00|103.42|103.34|103.42|103.34|103.47|103.39|103.37|103.29|433
1635165600000|2021-10-25 12:40:00|103.47|103.39|103.42|103.34|103.47|103.39|103.42|103.34|893
1635165900000|2021-10-25 12:45:00|103.37|103.29|103.27|103.19|103.37|103.29|103.27|103.19|1835
1635166200000|2021-10-25 12:50:00|103.22|103.14|103.22|103.09|103.27|103.19|103.17|103.09|517
1635166500000|2021-10-25 12:55:00|103.17|103.14|103.27|103.19|103.32|103.24|103.17|103.09|496
1635166800000|2021-10-25 13:00:00|103.32|103.24|103.27|103.19|103.32|103.24|103.27|103.14|323
1635167100000|2021-10-25 13:05:00|103.22|103.14|103.17|103.09|103.22|103.14|103.12|103.04|523
1635167400000|2021-10-25 13:10:00|103.12|103.04|103.12|102.99|103.12|103.04|103.07|102.99|702
1635167700000|2021-10-25 13:15:00|103.07|103.04|103.02|102.94|103.12|103.04|103.02|102.89|2290
1635168000000|2021-10-25 13:20:00|103.07|102.99|103.17|103.09|103.22|103.14|103.02|102.94|3309
1635168300000|2021-10-25 13:25:00|103.12|103.04|103.12|103.04|103.17|103.09|103.07|102.99|1687
1635168600000|2021-10-25 13:30:00|103.17|103.09|102.92|102.84|103.22|103.14|102.92|102.79|2622
1635168900000|2021-10-25 13:35:00|102.97|102.89|102.87|102.79|103.07|102.99|102.82|102.74|1661
1635169200000|2021-10-25 13:40:00|102.92|102.84|102.92|102.84|102.97|102.89|102.82|102.74|1067
1635169500000|2021-10-25 13:45:00|102.87|102.79|102.92|102.84|102.97|102.89|102.82|102.74|1195
1635169800000|2021-10-25 13:50:00|102.97|102.79|102.97|102.89|102.97|102.89|102.82|102.74|1724
1635170100000|2021-10-25 13:55:00|103.02|102.84|103.07|102.99|103.12|103.04|102.97|102.84|1480
1635170400000|2021-10-25 14:00:00|103.12|103.04|103.12|103.04|103.12|103.04|103.02|102.94|1015
1635170700000|2021-10-25 14:05:00|103.17|103.09|103.07|102.99|103.17|103.09|103.02|102.94|614
1635171000000|2021-10-25 14:10:00|103.12|103.04|102.97|102.89|103.12|103.04|102.97|102.89|429
1635171300000|2021-10-25 14:15:00|102.92|102.84|102.92|102.84|103.07|102.99|102.87|102.79|847
1635171600000|2021-10-25 14:20:00|102.87|102.79|102.77|102.69|102.92|102.84|102.77|102.69|347
1635171900000|2021-10-25 14:25:00|102.72|102.64|102.62|102.54|102.72|102.64|102.57|102.49|916
1635172200000|2021-10-25 14:30:00|102.67|102.59|102.72|102.64|102.82|102.74|102.62|102.54|938
1635172500000|2021-10-25 14:35:00|102.77|102.69|102.67|102.59|102.77|102.69|102.62|102.54|295
1635172800000|2021-10-25 14:40:00|102.62|102.54|102.57|102.49|102.62|102.54|102.52|102.44|876
1635173100000|2021-10-25 14:45:00|102.52|102.44|102.72|102.64|102.72|102.64|102.52|102.44|436
1635173400000|2021-10-25 14:50:00|102.67|102.59|102.67|102.59|102.67|102.59|102.62|102.49|924
1635173700000|2021-10-25 14:55:00|102.62|102.54|102.62|102.54|102.67|102.59|102.62|102.54|397
1635174000000|2021-10-25 15:00:00|102.67|102.59|102.72|102.64|102.72|102.64|102.67|102.59|773
1635174300000|2021-10-25 15:05:00|102.67|102.59|102.57|102.49|102.67|102.59|102.52|102.44|801
1635174600000|2021-10-25 15:10:00|102.62|102.44|102.72|102.59|102.72|102.64|102.62|102.44|1334
1635174900000|2021-10-25 15:15:00|102.67|102.64|102.77|102.69|102.77|102.69|102.67|102.59|1379
1635175200000|2021-10-25 15:20:00|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|480
1635175500000|2021-10-25 15:25:00|102.87|102.79|103.02|102.94|103.02|102.94|102.87|102.74|2673
1635175800000|2021-10-25 15:30:00|102.97|102.89|102.57|102.49|102.97|102.89|102.57|102.49|8072
1635176100000|2021-10-25 15:35:00|102.62|102.54|102.37|102.29|102.67|102.59|102.37|102.29|6349
1635176400000|2021-10-25 15:40:00|102.42|102.34|102.52|102.39|102.52|102.39|102.37|102.29|2988
1635176700000|2021-10-25 15:45:00|102.47||102.47||102.47||102.47||40
1635177000000|2021-10-25 15:50:00|102.52|102.44|102.47|102.39|102.52|102.44|102.47|102.39|418
1635177300000|2021-10-25 15:55:00|102.52|102.44|102.47|102.39|102.52|102.44|102.47|102.39|1046
1635177600000|2021-10-25 16:00:00|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|2670
1635177900000|2021-10-25 16:05:00|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|310
1635178500000|2021-10-25 16:15:00|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|122
1635178800000|2021-10-25 16:20:00||102.39||102.44||102.44||102.39|1
1635179100000|2021-10-25 16:25:00|102.57|102.49|102.57|102.49|102.57|102.49|102.52|102.49|97
1635179400000|2021-10-25 16:30:00|102.62||102.57||102.62||102.57||242
1635179700000|2021-10-25 16:35:00|||||||||544
1635180000000|2021-10-25 16:40:00|102.62|102.54|102.62|102.54|102.62|102.54|102.57|102.54|227
1635180300000|2021-10-25 16:45:00|102.57|102.49|102.57|102.49|102.62|102.54|102.57|102.49|548
1635180600000|2021-10-25 16:50:00|102.62|102.54|102.57|102.49|102.62|102.54|102.57|102.49|672
1635180900000|2021-10-25 16:55:00|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|238
1635181200000|2021-10-25 17:00:00|||||||||14
1635181500000|2021-10-25 17:05:00|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|178
1635181800000|2021-10-25 17:10:00|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|326
1635182100000|2021-10-25 17:15:00|102.57|102.49|102.57|102.49|102.62|102.54|102.57|102.49|198
1635182400000|2021-10-25 17:20:00||102.44||102.44||102.44||102.44|22
1635182700000|2021-10-25 17:25:00||102.49||102.49||102.49||102.49|1
1635183000000|2021-10-25 17:30:00|||||||||119
1635183300000|2021-10-25 17:35:00|||||||||13
1635183600000|2021-10-25 17:40:00|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|60
1635184200000|2021-10-25 17:50:00|||||||||1
1635184500000|2021-10-25 17:55:00|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|18
1635184800000|2021-10-25 18:00:00|102.62||102.57||102.62||102.57||7
1635185100000|2021-10-25 18:05:00|102.52|102.44|102.47|102.39|102.52|102.49|102.47|102.39|785
1635185400000|2021-10-25 18:10:00|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|239
1635185700000|2021-10-25 18:15:00|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.34|36
1635186000000|2021-10-25 18:20:00|102.42|102.34|102.47|102.34|102.47|102.39|102.42|102.34|22
1635186300000|2021-10-25 18:25:00|102.42|102.39|102.47|102.34|102.47|102.39|102.42|102.34|29
1635186600000|2021-10-25 18:30:00|102.42|102.39|102.42|102.34|102.47|102.39|102.42|102.34|67
1635186900000|2021-10-25 18:35:00|102.47||102.47||102.47||102.47||121
1635187200000|2021-10-25 18:40:00|102.42||102.47||102.47||102.42||4
1635187500000|2021-10-25 18:45:00|102.52|102.39|102.57|102.49|102.57|102.49|102.47|102.39|1412
1635187800000|2021-10-25 18:50:00|102.52|102.44|102.47|102.39|102.57|102.49|102.47|102.39|344
1635188100000|2021-10-25 18:55:00|||||||||45
1635188400000|2021-10-25 19:00:00|102.42|102.34|102.47|102.34|102.47|102.34|102.42|102.34|13
1635188700000|2021-10-25 19:05:00|102.42||102.47||102.47||102.42||10
1635189000000|2021-10-25 19:10:00|102.42||102.42||102.42||102.42||45
1635189300000|2021-10-25 19:15:00|||||||||40
1635189600000|2021-10-25 19:20:00|102.37|102.29|102.42|102.29|102.42|102.29|102.37|102.29|53
1635189900000|2021-10-25 19:25:00|102.37|102.34|102.42|102.34|102.42|102.34|102.37|102.34|97
1635190200000|2021-10-25 19:30:00|102.37|102.29|102.42|102.29|102.42|102.34|102.37|102.29|95
1635190500000|2021-10-25 19:35:00|102.37||102.37||102.37||102.37||193
1635190800000|2021-10-25 19:40:00|102.42|102.34|102.37|102.29|102.42|102.34|102.37|102.29|394
1635191100000|2021-10-25 19:45:00|102.42||102.37||102.42||102.37||118
1635191400000|2021-10-25 19:50:00|102.42|102.34|102.32|102.24|102.42|102.34|102.32|102.24|486
1635191700000|2021-10-25 19:55:00|102.27|102.19|102.37|102.24|102.37|102.24|102.27|102.19|419
1635228000000|2021-10-26 06:00:00|102.82|102.44|102.82|102.69|102.82|102.69|102.72|102.44|197
1635228300000|2021-10-26 06:05:00|102.77|102.64|102.77|102.64|102.82|102.64|102.77|102.64|2
1635228600000|2021-10-26 06:10:00|102.72|102.69|102.82|102.69|102.82|102.69|102.72|102.59|143
1635228900000|2021-10-26 06:15:00|102.87|102.74|102.87|102.79|102.87|102.79|102.87|102.74|2
1635229200000|2021-10-26 06:20:00|102.92|102.74|102.87|102.79|102.92|102.79|102.87|102.74|3
1635229500000|2021-10-26 06:25:00|102.82|102.74|102.87|102.74|102.87|102.79|102.82|102.74|483
1635229800000|2021-10-26 06:30:00|102.92|102.79|102.87|102.74|102.97|102.84|102.87|102.74|47
1635230100000|2021-10-26 06:35:00|102.82|102.79|102.82|102.74|102.87|102.79|102.82|102.74|18
1635230400000|2021-10-26 06:40:00|102.77|102.69|102.82|102.74|102.82|102.74|102.77|102.69|87
1635230700000|2021-10-26 06:45:00|102.87|102.79|102.87|102.79|102.87|102.79|102.82|102.74|65
1635231000000|2021-10-26 06:50:00|102.92|102.84|102.87|102.79|102.97|102.84|102.87|102.79|244
1635231300000|2021-10-26 06:55:00|102.82|102.74|102.67|102.54|102.82|102.74|102.67|102.54|369
1635231600000|2021-10-26 07:00:00|102.62|102.49|102.37|102.29|102.62|102.49|102.22|102.14|2602
1635231900000|2021-10-26 07:05:00|102.32|102.24|102.22|102.14|102.42|102.29|102.17|102.09|1566
1635232200000|2021-10-26 07:10:00|102.17|102.09|102.52|102.44|102.52|102.44|102.12|102.04|2406
1635232500000|2021-10-26 07:15:00|102.57|102.49|102.42|102.34|102.62|102.49|102.37|102.29|3536
1635232800000|2021-10-26 07:20:00|102.37|102.29|102.32|102.24|102.37|102.29|102.22|102.09|845
1635233100000|2021-10-26 07:25:00|102.37|102.29|102.37|102.29|102.42|102.34|102.27|102.19|894
1635233400000|2021-10-26 07:30:00|102.32|102.24|102.37|102.29|102.37|102.29|102.27|102.19|426
1635233700000|2021-10-26 07:35:00|102.32|102.24|102.27|102.19|102.37|102.29|102.17|102.09|2145
1635234000000|2021-10-26 07:40:00|102.22|102.14|102.42|102.34|102.42|102.34|102.22|102.14|910
1635234300000|2021-10-26 07:45:00|102.47|102.39|102.52|102.44|102.62|102.54|102.47|102.39|2608
1635234600000|2021-10-26 07:50:00|102.57|102.49|102.57|102.49|102.67|102.59|102.52|102.44|2062
1635234900000|2021-10-26 07:55:00|102.52|102.44|102.72|102.64|102.77|102.69|102.52|102.44|1762
1635235200000|2021-10-26 08:00:00|102.77|102.69|102.82|102.74|102.82|102.74|102.72|102.64|562
1635235500000|2021-10-26 08:05:00|102.87|102.79|103.02|102.94|103.02|102.94|102.87|102.79|1889
1635235800000|2021-10-26 08:10:00|102.97|102.89|102.97|102.89|103.02|102.94|102.92|102.84|1200
1635236100000|2021-10-26 08:15:00|103.02|102.94|103.07|102.99|103.07|102.99|102.97|102.89|1307
1635236400000|2021-10-26 08:20:00|103.12|103.04|103.07|102.99|103.17|103.09|103.07|102.99|2512
1635236700000|2021-10-26 08:25:00|103.02|102.94|102.87|102.79|103.07|102.99|102.87|102.79|938
1635237000000|2021-10-26 08:30:00|102.82|102.74|102.87|102.79|102.87|102.79|102.77|102.69|1285
1635237300000|2021-10-26 08:35:00|102.82|102.74|102.82|102.74|102.87|102.79|102.82|102.74|537
1635237600000|2021-10-26 08:40:00|102.77|102.69|102.72|102.64|102.77|102.69|102.67|102.59|294
1635237900000|2021-10-26 08:45:00|102.67|102.59|102.67|102.54|102.67|102.59|102.62|102.54|4320
1635238200000|2021-10-26 08:50:00|102.62|102.49|102.52|102.44|102.62|102.49|102.47|102.39|1368
1635238500000|2021-10-26 08:55:00|102.47|102.39|102.42|102.34|102.47|102.39|102.32|102.24|3602
1635238800000|2021-10-26 09:00:00|102.37|102.29|102.57|102.49|102.57|102.49|102.37|102.29|4402
1635239100000|2021-10-26 09:05:00|||||||||1057
1635239400000|2021-10-26 09:10:00|102.62|102.54|102.57|102.49|102.62|102.54|102.57|102.49|902
1635239700000|2021-10-26 09:15:00|102.52|102.44|102.57|102.49|102.57|102.49|102.52|102.44|930
1635240000000|2021-10-26 09:20:00|102.52|102.44|102.52|102.44|102.57|102.49|102.52|102.44|387
1635240300000|2021-10-26 09:25:00|102.47|102.39|102.32|102.24|102.52|102.44|102.32|102.24|652
1635240600000|2021-10-26 09:30:00|102.37|102.29|102.32|102.24|102.42|102.34|102.32|102.24|1819
1635240900000|2021-10-26 09:35:00|102.27|102.19|102.22|102.14|102.32|102.24|102.17|102.09|911
1635241200000|2021-10-26 09:40:00|102.17|102.09|102.12|102.04|102.17|102.09|102.07|101.99|2271
1635241500000|2021-10-26 09:45:00|102.07|101.99|101.97|101.89|102.12|102.04|101.97|101.89|2507
1635241800000|2021-10-26 09:50:00|101.92|101.84|102.07|101.99|102.07|101.99|101.92|101.84|1773
1635242100000|2021-10-26 09:55:00|102.12|102.04|102.32|102.24|102.32|102.24|102.12|102.04|305
1635242400000|2021-10-26 10:00:00|102.37|102.19|102.42|102.34|102.42|102.34|102.37|102.19|341
1635242700000|2021-10-26 10:05:00|102.47|102.29|102.47|102.39|102.52|102.44|102.47|102.29|381
1635243000000|2021-10-26 10:10:00|102.52|102.44|102.57|102.49|102.57|102.49|102.47|102.39|570
1635243300000|2021-10-26 10:15:00|102.62|102.54|102.62|102.54|102.62|102.54|102.57|102.49|178
1635243600000|2021-10-26 10:20:00|102.67|102.59|102.67|102.59|102.67|102.59|102.57|102.49|514
1635243900000|2021-10-26 10:25:00|102.62|102.54|102.67|102.59|102.67|102.59|102.62|102.54|481
1635244200000|2021-10-26 10:30:00|102.62|102.54|102.42|102.34|102.67|102.59|102.42|102.29|2632
1635244500000|2021-10-26 10:35:00|102.47|102.39|102.57|102.49|102.57|102.49|102.47|102.39|2303
1635244800000|2021-10-26 10:40:00||102.44||102.49||102.49||102.44|130
1635245100000|2021-10-26 10:45:00|102.62|102.54|102.82|102.74|102.82|102.74|102.62|102.54|1990
1635245400000|2021-10-26 10:50:00|102.77|102.69|102.87|102.74|102.87|102.79|102.77|102.64|1809
1635245700000|2021-10-26 10:55:00|102.82|102.69|102.77|102.69|102.87|102.74|102.77|102.69|695
1635246000000|2021-10-26 11:00:00|102.82|102.74|102.82|102.69|102.82|102.74|102.77|102.69|92
1635246300000|2021-10-26 11:05:00|102.77|102.74|102.82|102.74|102.82|102.74|102.77|102.69|619
1635246600000|2021-10-26 11:10:00|102.77|102.69|102.67|102.59|102.82|102.69|102.67|102.59|673
1635246900000|2021-10-26 11:15:00|102.72|102.64|102.67|102.59|102.72|102.64|102.67|102.59|392
1635247200000|2021-10-26 11:20:00|102.72|102.64|102.72|102.64|102.72|102.64|102.67|102.59|280
1635247500000|2021-10-26 11:25:00|102.67|102.59|102.67|102.59|102.72|102.64|102.67|102.59|56
1635247800000|2021-10-26 11:30:00|102.62|102.54|102.62|102.54|102.62|102.54|102.57|102.49|702
1635248100000|2021-10-26 11:35:00||102.49||102.54||102.54||102.49|244
1635248400000|2021-10-26 11:40:00|102.67|102.59|102.57|102.49|102.67|102.59|102.57|102.49|1130
1635248700000|2021-10-26 11:45:00|102.52|102.44|102.47|102.39|102.57|102.49|102.47|102.39|480
1635249000000|2021-10-26 11:50:00|102.42|102.34|102.47|102.39|102.47|102.39|102.42|102.34|337
1635249300000|2021-10-26 11:55:00|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|279
1635249600000|2021-10-26 12:00:00|102.47|102.39|102.47|102.39|102.52|102.44|102.47|102.39|85
1635249900000|2021-10-26 12:05:00|102.42|102.34|102.42|102.34|102.47|102.39|102.42|102.34|118
1635250200000|2021-10-26 12:10:00||102.29||102.34||102.34||102.29|302
1635250500000|2021-10-26 12:15:00|102.47|102.39|102.37|102.29|102.47|102.39|102.37|102.24|316
1635250800000|2021-10-26 12:20:00|102.42|102.34|102.47|102.39|102.47|102.39|102.37|102.29|436
1635251100000|2021-10-26 12:25:00|102.52|102.44|102.72|102.64|102.72|102.64|102.47|102.39|1646
1635251400000|2021-10-26 12:30:00|102.67|102.59|102.67|102.59|102.67|102.59|102.62|102.54|2415
1635251700000|2021-10-26 12:35:00|102.72|102.64|102.82|102.74|102.82|102.74|102.72|102.64|2052
1635252000000|2021-10-26 12:40:00|102.77|102.69|102.67|102.59|102.77|102.69|102.67|102.59|687
1635252300000|2021-10-26 12:45:00|102.62|102.54|102.62|102.54|102.72|102.64|102.62|102.54|828
1635252600000|2021-10-26 12:50:00|102.57|102.49|102.52|102.44|102.57|102.49|102.52|102.44|400
1635252900000|2021-10-26 12:55:00|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|190
1635253200000|2021-10-26 13:00:00|102.42|102.34|102.42|102.34|102.47|102.39|102.42|102.34|309
1635253500000|2021-10-26 13:05:00|102.47|102.39|102.37|102.29|102.47|102.39|102.37|102.29|797
1635253800000|2021-10-26 13:10:00|102.42|102.34|102.42|102.34|102.42|102.34|102.37|102.29|665
1635254100000|2021-10-26 13:15:00|102.37|102.29|102.37|102.29|102.42|102.34|102.32|102.24|408
1635254400000|2021-10-26 13:20:00|102.32|102.24|102.42|102.34|102.42|102.34|102.32|102.24|2323
1635254700000|2021-10-26 13:25:00|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|283
1635255000000|2021-10-26 13:30:00|102.52|102.44|102.37|102.29|102.62|102.54|102.37|102.29|3025
1635255300000|2021-10-26 13:35:00|102.42|102.34|102.42|102.34|102.52|102.44|102.42|102.34|1915
1635255600000|2021-10-26 13:40:00|102.47|102.39|102.62|102.54|102.62|102.54|102.47|102.34|2145
1635255900000|2021-10-26 13:45:00|102.57|102.49|102.62|102.54|102.62|102.54|102.52|102.44|782
1635256200000|2021-10-26 13:50:00|102.67|102.59|102.52|102.44|102.67|102.59|102.52|102.44|1903
1635256500000|2021-10-26 13:55:00|102.57|102.49|102.42|102.34|102.57|102.49|102.42|102.34|610
1635256800000|2021-10-26 14:00:00|102.47|102.29|102.67|102.59|102.67|102.59|102.42|102.29|3274
1635257100000|2021-10-26 14:05:00|102.62|102.54|102.67|102.59|102.67|102.59|102.62|102.54|666
1635257400000|2021-10-26 14:10:00|102.72|102.64|102.82|102.74|102.87|102.79|102.72|102.64|1640
1635257700000|2021-10-26 14:15:00|102.87|102.79|102.87|102.79|102.87|102.79|102.77|102.69|1044
1635258000000|2021-10-26 14:20:00|102.92|102.84|102.97|102.89|102.97|102.89|102.87|102.79|496
1635258300000|2021-10-26 14:25:00|102.92|102.84|102.87|102.79|102.97|102.89|102.87|102.79|1121
1635258600000|2021-10-26 14:30:00|102.82|102.74|102.87|102.79|102.87|102.79|102.82|102.74|842
1635258900000|2021-10-26 14:35:00|102.92|102.84|102.87|102.79|102.92|102.84|102.87|102.79|604
1635259200000|2021-10-26 14:40:00|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|412
1635259500000|2021-10-26 14:45:00|102.77|102.69|102.82|102.74|102.87|102.74|102.77|102.69|692
1635259800000|2021-10-26 14:50:00|102.87|102.79|102.97|102.89|102.97|102.89|102.87|102.79|1393
1635260100000|2021-10-26 14:55:00|||||||||179
1635260400000|2021-10-26 15:00:00|102.92|102.84|102.82|102.74|102.92|102.89|102.82|102.74|1108
1635260700000|2021-10-26 15:05:00|102.77|102.69|102.77|102.69|102.82|102.74|102.77|102.64|1587
1635261000000|2021-10-26 15:10:00|102.82|102.74|102.77|102.69|102.82|102.74|102.77|102.69|1712
1635261300000|2021-10-26 15:15:00|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.69|2060
1635261600000|2021-10-26 15:20:00|102.87|102.79|102.82|102.74|102.87|102.79|102.82|102.74|1056
1635261900000|2021-10-26 15:25:00|102.87|102.79|103.02|102.94|103.02|102.94|102.87|102.79|4143
1635262200000|2021-10-26 15:30:00|102.97|102.89|102.82|102.74|102.97|102.94|102.77|102.69|3313
1635262500000|2021-10-26 15:35:00|102.77|102.69|102.92|102.84|102.92|102.84|102.77|102.69|815
1635262800000|2021-10-26 15:40:00|||||||||250
1635263100000|2021-10-26 15:45:00|102.87|102.79|102.82|102.74|102.87|102.79|102.82|102.74|215
1635263400000|2021-10-26 15:50:00|||||||||100
1635263700000|2021-10-26 15:55:00|102.77|102.69|102.82|102.74|102.82|102.74|102.77|102.64|252
1635264000000|2021-10-26 16:00:00|102.77|102.69|102.77|102.69|102.82|102.74|102.77|102.69|695
1635264300000|2021-10-26 16:05:00|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|43
1635264600000|2021-10-26 16:10:00|102.67|102.59|102.57|102.44|102.67|102.59|102.52|102.39|902
1635264900000|2021-10-26 16:15:00|102.62|102.49|102.57|102.49|102.62|102.49|102.52|102.44|334
1635265200000|2021-10-26 16:20:00|102.52|102.44|102.62|102.49|102.62|102.49|102.52|102.44|173
1635265500000|2021-10-26 16:25:00|102.67|102.54|102.67|102.54|102.67|102.54|102.62|102.54|169
1635265800000|2021-10-26 16:30:00|102.57|102.49|102.62|102.54|102.62|102.54|102.57|102.49|127
1635266100000|2021-10-26 16:35:00|102.57|102.49|102.57|102.44|102.57|102.49|102.57|102.44|8
1635266400000|2021-10-26 16:40:00|102.52||102.52||102.52||102.52||0
1635266700000|2021-10-26 16:45:00|102.47|102.39|102.42|102.34|102.47|102.39|102.37|102.29|44
1635267000000|2021-10-26 16:50:00|102.47|102.29|102.47|102.39|102.52|102.39|102.47|102.29|209
1635267300000|2021-10-26 16:55:00|102.52||102.52||102.52||102.52||4
1635267600000|2021-10-26 17:00:00|102.47||102.52||102.52||102.47||9
1635267900000|2021-10-26 17:05:00|102.47||102.52||102.52||102.47||1
1635268200000|2021-10-26 17:10:00|102.47||102.47||102.47||102.47||1
1635268500000|2021-10-26 17:15:00|102.52|102.44|102.47|102.39|102.62|102.54|102.47|102.39|304
1635268800000|2021-10-26 17:20:00|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|7
1635269100000|2021-10-26 17:25:00|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|195
1635269400000|2021-10-26 17:30:00|102.52||102.52||102.52||102.52||1
1635269700000|2021-10-26 17:35:00|102.57|102.44|102.57|102.49|102.57|102.49|102.57|102.44|52
1635270000000|2021-10-26 17:40:00|102.52|102.44|102.52|102.44|102.52|102.44|102.47|102.39|15
1635270900000|2021-10-26 17:55:00|102.57||102.57||102.57||102.57||5
1635271200000|2021-10-26 18:00:00||102.49||102.49||102.49||102.49|10
1635272100000|2021-10-26 18:15:00|102.62||102.62||102.62||102.62||4
1635272400000|2021-10-26 18:20:00|102.57||102.62||102.62||102.57||0
1635272700000|2021-10-26 18:25:00|102.57||102.62||102.62||102.57||0
1635273300000|2021-10-26 18:35:00|102.57||102.57||102.62||102.57||0
1635273900000|2021-10-26 18:45:00|102.62||102.62||102.62||102.57||1
1635274200000|2021-10-26 18:50:00|102.57||102.62||102.62||102.57||0
1635274500000|2021-10-26 18:55:00||102.54||102.54||102.54||102.54|1
1635274800000|2021-10-26 19:00:00|102.67|102.59|102.72|102.64|102.72|102.64|102.67|102.59|6
1635275700000|2021-10-26 19:15:00|102.77|102.69|102.77|102.69|102.82|102.69|102.77|102.69|130
1635276000000|2021-10-26 19:20:00|102.82|102.64|102.77|102.69|102.82|102.69|102.77|102.64|109
1635276300000|2021-10-26 19:25:00||102.64||102.64||102.64||102.64|6
1635276600000|2021-10-26 19:30:00|102.82|102.69|102.77|102.69|102.82|102.69|102.77|102.64|7
1635276900000|2021-10-26 19:35:00|102.82|102.74|102.82|102.69|102.82|102.74|102.77|102.69|139
1635277200000|2021-10-26 19:40:00|102.77|102.74|102.82|102.74|102.82|102.74|102.77|102.69|53
1635277500000|2021-10-26 19:45:00|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|13
1635277800000|2021-10-26 19:50:00|102.72|102.64|102.82|102.69|102.82|102.69|102.57|102.49|946
1635278100000|2021-10-26 19:55:00|102.77|102.64|102.82|102.69|102.82|102.74|102.72|102.59|220
1635314100000|2021-10-27 05:55:00|103.09|102.62|103.14|102.92|103.14|102.92|103.09|102.62|52
1635314400000|2021-10-27 06:00:00|103.09|103.02|102.97|102.89|103.37|103.14|102.97|102.89|1000
1635314700000|2021-10-27 06:05:00|102.92|102.84|102.92|102.84|102.92|102.84|102.87|102.79|94
1635315000000|2021-10-27 06:10:00|102.87|102.79|102.82|102.69|102.87|102.79|102.82|102.69|97
1635315300000|2021-10-27 06:15:00||102.74||102.69||102.74||102.69|0
1635315600000|2021-10-27 06:20:00|102.77|102.64|102.77|102.69|102.77|102.69|102.77|102.64|7
1635315900000|2021-10-27 06:25:00||102.64||102.64||102.69||102.64|4
1635316200000|2021-10-27 06:30:00|102.82|102.69|102.82|102.74|102.82|102.74|102.82|102.64|242
1635316500000|2021-10-27 06:35:00|102.92|102.84|102.97|102.89|102.97|102.89|102.92|102.84|218
1635316800000|2021-10-27 06:40:00|103.02|102.94|103.07|102.99|103.07|102.99|103.02|102.94|27
1635317100000|2021-10-27 06:45:00|103.02|102.94|103.02|102.89|103.02|102.94|103.02|102.89|217
1635317400000|2021-10-27 06:50:00|102.97|102.84|102.97|102.84|102.97|102.84|102.97|102.84|0
1635317700000|2021-10-27 06:55:00|102.92|102.79|102.82|102.74|102.97|102.84|102.82|102.69|366
1635318000000|2021-10-27 07:00:00|102.77|102.69|102.67|102.59|102.82|102.74|102.62|102.54|1938
1635318300000|2021-10-27 07:05:00|102.62|102.54|102.42|102.34|102.62|102.54|102.32|102.24|838
1635318600000|2021-10-27 07:10:00|102.47|102.39|102.32|102.24|102.47|102.39|102.22|102.14|1963
1635318900000|2021-10-27 07:15:00|102.37|102.29|102.27|102.19|102.42|102.34|102.22|102.14|1109
1635319200000|2021-10-27 07:20:00|102.22|102.14|102.17|102.09|102.32|102.24|102.12|102.04|2027
1635319500000|2021-10-27 07:25:00|102.12|102.04|102.07|101.99|102.17|102.09|101.87|101.79|2868
1635319800000|2021-10-27 07:30:00|102.02|101.94|102.22|102.14|102.22|102.14|102.02|101.94|1085
1635320100000|2021-10-27 07:35:00|102.17|102.09|102.02|101.94|102.22|102.09|102.02|101.94|316
1635320400000|2021-10-27 07:40:00|101.97|101.89|101.97|101.89|102.02|101.89|101.92|101.79|733
1635320700000|2021-10-27 07:45:00|102.02|101.94|102.12|102.04|102.17|102.09|101.97|101.89|1006
1635321000000|2021-10-27 07:50:00|102.17|102.09|102.22|102.14|102.22|102.14|102.12|102.04|532
1635321300000|2021-10-27 07:55:00|102.27|102.09|102.37|102.29|102.37|102.29|102.22|102.09|1125
1635321600000|2021-10-27 08:00:00|102.32|102.24|102.42|102.34|102.47|102.39|102.32|102.24|1046
1635321900000|2021-10-27 08:05:00|102.47|102.39|102.37|102.29|102.47|102.39|102.37|102.24|459
1635322200000|2021-10-27 08:10:00|102.32|102.24|102.22|102.14|102.32|102.24|102.12|102.04|1211
1635322500000|2021-10-27 08:15:00|102.17|102.09|102.07|101.99|102.22|102.14|102.02|101.94|538
1635322800000|2021-10-27 08:20:00|102.02|101.94|102.22|102.14|102.22|102.14|102.02|101.94|497
1635323100000|2021-10-27 08:25:00|102.17|102.09|102.12|101.99|102.17|102.09|102.07|101.99|398
1635323400000|2021-10-27 08:30:00|102.07|101.94|101.92|101.84|102.07|101.94|101.92|101.84|1170
1635323700000|2021-10-27 08:35:00|101.97|101.89|101.97|101.89|101.97|101.89|101.92|101.84|2914
1635324000000|2021-10-27 08:40:00|101.92|101.84|101.82|101.74|101.92|101.84|101.82|101.74|1898
1635324300000|2021-10-27 08:45:00|101.87|101.79|101.72|101.64|101.87|101.79|101.72|101.64|1179
1635324600000|2021-10-27 08:50:00|101.67|101.59|101.37|101.29|101.67|101.59|101.37|101.29|2241
1635324900000|2021-10-27 08:55:00|101.32|101.24|101.32|101.24|101.37|101.29|101.27|101.19|1868
1635325200000|2021-10-27 09:00:00|101.27|101.19|101.37|101.29|101.37|101.29|101.12|101.04|3924
1635325500000|2021-10-27 09:05:00|101.32|101.24|101.27|101.19|101.47|101.39|101.27|101.19|1647
1635325800000|2021-10-27 09:10:00|101.22|101.14|101.37|101.29|101.42|101.34|101.22|101.14|800
1635326100000|2021-10-27 09:15:00|101.42|101.24|101.32|101.24|101.42|101.34|101.27|101.19|506
1635326400000|2021-10-27 09:20:00|101.27|101.19|101.37|101.29|101.37|101.29|101.27|101.19|548
1635326700000|2021-10-27 09:25:00|101.42|101.34|101.37|101.29|101.52|101.44|101.37|101.29|2410
1635327000000|2021-10-27 09:30:00|101.32|101.24|101.22|101.14|101.37|101.29|101.22|101.14|2744
1635327300000|2021-10-27 09:35:00|101.27|101.19|101.42|101.34|101.47|101.39|101.22|101.14|1422
1635327600000|2021-10-27 09:40:00|101.47|101.39|101.72|101.64|101.77|101.69|101.47|101.39|8079
1635327900000|2021-10-27 09:45:00|101.67|101.59|101.62|101.54|101.67|101.59|101.57|101.49|2035
1635328200000|2021-10-27 09:50:00|101.57|101.49|101.62|101.54|101.67|101.59|101.57|101.49|841
1635328500000|2021-10-27 09:55:00|101.67|101.59|101.72|101.64|101.77|101.69|101.67|101.59|1034
1635328800000|2021-10-27 10:00:00|101.67|101.59|101.82|101.74|101.82|101.74|101.62|101.54|302
1635329100000|2021-10-27 10:05:00|101.77|101.69|101.77|101.69|101.77|101.69|101.72|101.64|998
1635329400000|2021-10-27 10:10:00|101.72|101.64|101.82|101.74|101.82|101.74|101.72|101.64|1675
1635329700000|2021-10-27 10:15:00|101.77|101.69|101.82|101.74|101.87|101.79|101.77|101.69|755
1635330000000|2021-10-27 10:20:00|101.77|101.69|101.77|101.69|101.82|101.74|101.77|101.69|1084
1635330300000|2021-10-27 10:25:00|101.82|101.74|101.77|101.69|101.82|101.74|101.77|101.69|1062
1635330600000|2021-10-27 10:30:00|101.72|101.64|101.67|101.59|101.77|101.69|101.67|101.59|549
1635330900000|2021-10-27 10:35:00|101.72|101.54|101.62|101.54|101.72|101.59|101.62|101.54|357
1635331200000|2021-10-27 10:40:00|101.57|101.49|101.57|101.49|101.62|101.54|101.57|101.49|1134
1635331500000|2021-10-27 10:45:00|101.52|101.44|101.37|101.29|101.57|101.49|101.37|101.29|585
1635331800000|2021-10-27 10:50:00|101.32|101.24|101.32|101.24|101.37|101.29|101.27|101.19|345
1635332100000|2021-10-27 10:55:00|101.37|101.29|101.42|101.29|101.42|101.34|101.27|101.19|579
1635332400000|2021-10-27 11:00:00|101.47|101.34|101.47|101.39|101.52|101.44|101.42|101.34|977
1635332700000|2021-10-27 11:05:00|101.52|101.44|101.47|101.34|101.52|101.44|101.42|101.34|466
1635333000000|2021-10-27 11:10:00|101.42|101.39|101.52|101.44|101.57|101.49|101.42|101.34|1505
1635333300000|2021-10-27 11:15:00|101.57|101.49|101.47|101.39|101.57|101.49|101.37|101.29|920
1635333600000|2021-10-27 11:20:00|101.42|101.34|101.52|101.44|101.52|101.44|101.42|101.34|1138
1635333900000|2021-10-27 11:25:00|101.47|101.39|101.52|101.44|101.52|101.44|101.47|101.39|794
1635334200000|2021-10-27 11:30:00|101.57|101.49|101.42|101.34|101.57|101.49|101.37|101.29|641
1635334500000|2021-10-27 11:35:00|101.37|101.29|101.37|101.29|101.42|101.34|101.37|101.29|353
1635334800000|2021-10-27 11:40:00|101.42|101.34|101.47|101.39|101.47|101.39|101.42|101.34|640
1635335100000|2021-10-27 11:45:00|||||||||209
1635335400000|2021-10-27 11:50:00|101.57|101.49|101.57|101.49|101.62|101.54|101.52|101.44|3198
1635335700000|2021-10-27 11:55:00|101.52|101.44|101.52|101.44|101.57|101.49|101.52|101.44|494
1635336000000|2021-10-27 12:00:00|101.47|101.39|101.52|101.44|101.57|101.49|101.47|101.39|725
1635336300000|2021-10-27 12:05:00|101.57|101.49|101.52|101.44|101.62|101.54|101.52|101.44|573
1635336600000|2021-10-27 12:10:00|101.47|101.39|101.37|101.29|101.47|101.39|101.37|101.29|961
1635336900000|2021-10-27 12:15:00|101.32|101.24|101.32|101.24|101.42|101.34|101.32|101.19|581
1635337200000|2021-10-27 12:20:00|101.27|101.19|101.12|101.04|101.27|101.19|101.12|101.04|1716
1635337500000|2021-10-27 12:25:00|101.17|101.09|101.07|100.99|101.17|101.09|101.02|100.94|2811
1635337800000|2021-10-27 12:30:00|101.17|101.04|101.17|101.09|101.22|101.14|101.12|101.04|1781
1635338100000|2021-10-27 12:35:00|101.22|101.14|101.22|101.14|101.27|101.19|101.17|101.09|960
1635338400000|2021-10-27 12:40:00|101.27|101.19|101.22|101.14|101.27|101.19|101.17|101.09|859
1635338700000|2021-10-27 12:45:00|101.27|101.19|101.22|101.14|101.27|101.19|101.17|101.09|237
1635339000000|2021-10-27 12:50:00|101.27|101.19|101.32|101.24|101.32|101.24|101.27|101.19|520
1635339300000|2021-10-27 12:55:00|101.27|101.19|101.22|101.14|101.32|101.24|101.22|101.14|543
1635339600000|2021-10-27 13:00:00|101.27|101.19|101.07|100.99|101.27|101.19|101.07|100.99|2082
1635339900000|2021-10-27 13:05:00|101.12|101.04|101.07|100.99|101.12|101.04|101.07|100.99|637
1635340200000|2021-10-27 13:10:00|101.02|100.94|101.07|100.94|101.12|101.04|101.02|100.94|821
1635340500000|2021-10-27 13:15:00|101.02|100.99|101.17|101.09|101.17|101.09|101.02|100.94|5555
1635340800000|2021-10-27 13:20:00|101.22|101.14|101.17|101.09|101.22|101.14|101.17|101.09|621
1635341100000|2021-10-27 13:25:00|101.22|101.14|101.27|101.19|101.32|101.24|101.17|101.09|1543
1635341400000|2021-10-27 13:30:00|101.22|101.14|100.92|100.84|101.22|101.14|100.87|100.79|3872
1635341700000|2021-10-27 13:35:00|100.97|100.89|100.97|100.89|101.02|100.94|100.82|100.74|1212
1635342000000|2021-10-27 13:40:00|101.02|100.84|101.02|100.94|101.07|100.99|100.97|100.84|711
1635342300000|2021-10-27 13:45:00|101.07|100.89|101.07|100.99|101.22|101.14|100.97|100.89|2979
1635342600000|2021-10-27 13:50:00|101.02|100.94|101.12|101.04|101.17|101.09|100.97|100.89|2001
1635342900000|2021-10-27 13:55:00|101.17|100.99|101.27|101.19|101.27|101.19|101.12|100.99|2171
1635343200000|2021-10-27 14:00:00|101.32|101.24|101.47|101.39|101.62|101.54|101.32|101.24|4516
1635343500000|2021-10-27 14:05:00|101.52|101.44|101.67|101.59|101.67|101.59|101.47|101.44|2807
1635343800000|2021-10-27 14:10:00|101.72|101.64|101.77|101.69|101.82|101.74|101.67|101.59|3467
1635344100000|2021-10-27 14:15:00|101.82|101.74|101.67|101.59|101.87|101.79|101.67|101.59|1853
1635344400000|2021-10-27 14:20:00|101.72|101.64|101.47|101.39|101.77|101.69|101.47|101.39|1603
1635344700000|2021-10-27 14:25:00|101.52|101.44|101.22|101.14|101.52|101.44|101.22|101.14|939
1635345000000|2021-10-27 14:30:00|101.17|101.09|101.37|101.29|101.42|101.34|101.17|101.09|3236
1635345300000|2021-10-27 14:35:00|101.32|101.24|101.22|101.14|101.37|101.29|101.22|101.14|2057
1635345600000|2021-10-27 14:40:00|101.27|101.19|101.27|101.19|101.27|101.19|101.17|101.09|1015
1635345900000|2021-10-27 14:45:00|101.22|101.14|101.27|101.19|101.27|101.19|101.12|101.04|2651
1635346200000|2021-10-27 14:50:00|101.22|101.14|101.17|101.09|101.27|101.19|101.12|101.04|2862
1635346500000|2021-10-27 14:55:00|101.22|101.04|101.32|101.24|101.32|101.24|101.12|101.04|3661
1635346800000|2021-10-27 15:00:00|101.37|101.29|101.37|101.29|101.47|101.39|101.32|101.24|879
1635347100000|2021-10-27 15:05:00|101.42|101.24|101.42|101.34|101.42|101.34|101.27|101.19|564
1635347400000|2021-10-27 15:10:00|101.37|101.29|101.37|101.24|101.47|101.39|101.32|101.24|953
1635347700000|2021-10-27 15:15:00|101.32|101.29|101.32|101.24|101.42|101.34|101.32|101.24|1161
1635348000000|2021-10-27 15:20:00|101.27|101.19|101.17|101.09|101.27|101.19|101.12|101.04|2927
1635348300000|2021-10-27 15:25:00|101.12|101.04|101.17|101.09|101.22|101.14|101.12|101.04|3007
1635348600000|2021-10-27 15:30:00|101.22|101.04|101.27|101.19|101.27|101.19|101.07|100.99|10657
1635348900000|2021-10-27 15:35:00|101.22|101.14|101.32|101.19|101.32|101.24|101.22|101.09|3510
1635349200000|2021-10-27 15:40:00|101.27|101.24|101.22|101.09|101.37|101.29|101.17|101.09|329
1635349500000|2021-10-27 15:45:00|101.27|101.14|101.17|101.04|101.27|101.19|101.17|101.04|267
1635349800000|2021-10-27 15:50:00|101.22|101.09|101.22|101.14|101.22|101.14|101.22|101.04|222
1635350100000|2021-10-27 15:55:00|101.17|101.09|101.22|101.14|101.22|101.14|101.17|101.09|157
1635350400000|2021-10-27 16:00:00|101.27|101.19|101.12|101.04|101.27|101.19|101.12|101.04|421
1635350700000|2021-10-27 16:05:00|101.17|101.09|101.32|101.24|101.32|101.24|101.17|101.09|259
1635351000000|2021-10-27 16:10:00|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.24|1890
1635351300000|2021-10-27 16:15:00||101.24||101.29||101.29||101.24|296
1635351600000|2021-10-27 16:20:00|101.42|101.34|101.37|101.29|101.47|101.34|101.37|101.29|135
1635351900000|2021-10-27 16:25:00|101.42|101.24|101.42|101.34|101.42|101.34|101.37|101.24|333
1635352200000|2021-10-27 16:30:00|101.37|101.29|101.32|101.19|101.37|101.29|101.32|101.19|426
1635352500000|2021-10-27 16:35:00||101.24||101.19||101.24||101.19|151
1635352800000|2021-10-27 16:40:00|101.27|101.24|101.37|101.29|101.42|101.29|101.27|101.19|338
1635353100000|2021-10-27 16:45:00|101.42|101.34|101.32|101.24|101.42|101.34|101.32|101.24|276
1635353400000|2021-10-27 16:50:00|101.37|101.29|101.42|101.34|101.42|101.34|101.32|101.24|243
1635353700000|2021-10-27 16:55:00|101.37|101.29|101.37|101.29|101.42|101.34|101.37|101.29|527
1635354000000|2021-10-27 17:00:00|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|123
1635354300000|2021-10-27 17:05:00|101.37|101.29|101.52|101.39|101.52|101.39|101.37|101.24|589
1635354600000|2021-10-27 17:10:00|101.47|101.44|101.42|101.34|101.47|101.44|101.42|101.34|221
1635354900000|2021-10-27 17:15:00|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|40
1635355200000|2021-10-27 17:20:00|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|82
1635355500000|2021-10-27 17:25:00|101.47|101.39|101.37|101.29|101.52|101.44|101.37|101.29|642
1635355800000|2021-10-27 17:30:00|101.32|101.24|101.37|101.24|101.37|101.29|101.32|101.24|441
1635356100000|2021-10-27 17:35:00|101.32|101.29|101.42|101.29|101.42|101.29|101.32|101.29|209
1635356400000|2021-10-27 17:40:00|101.37|101.34|101.42|101.29|101.42|101.34|101.37|101.29|100
1635356700000|2021-10-27 17:45:00|101.37||101.37||101.37||101.37||12
1635357300000|2021-10-27 17:55:00|101.42||101.37||101.42||101.37||349
1635357600000|2021-10-27 18:00:00|101.42|101.24|101.42|101.34|101.42|101.34|101.37|101.24|46
1635358200000|2021-10-27 18:10:00|||||||||1
1635359100000|2021-10-27 18:25:00||101.29||101.34||101.34||101.29|2
1635359400000|2021-10-27 18:30:00|101.37|101.29|101.37|101.29|101.37|101.34|101.37|101.29|16
1635359700000|2021-10-27 18:35:00|||||||||2
1635360000000|2021-10-27 18:40:00|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|27
1635360300000|2021-10-27 18:45:00|101.37|101.19|101.37|101.29|101.37|101.29|101.37|101.19|326
1635360600000|2021-10-27 18:50:00|101.42||101.42||101.42||101.42||52
1635360900000|2021-10-27 18:55:00|101.37|101.34|101.32|101.24|101.42|101.34|101.32|101.24|48
1635361200000|2021-10-27 19:00:00|101.37||101.37||101.37||101.32||114
1635361500000|2021-10-27 19:05:00|101.32|101.29|101.42|101.34|101.47|101.34|101.32|101.24|266
1635361800000|2021-10-27 19:10:00|101.37|101.29|101.27|101.19|101.42|101.29|101.27|101.19|545
1635362100000|2021-10-27 19:15:00|101.32|101.24|101.27|101.19|101.32|101.24|101.27|101.19|134
1635362400000|2021-10-27 19:20:00|101.22|101.14|101.27|101.19|101.27|101.19|101.22|101.14|83
1635362700000|2021-10-27 19:25:00|101.32|101.24|101.27|101.19|101.32|101.24|101.27|101.19|120
1635363000000|2021-10-27 19:30:00|101.22|101.14|101.12|101.04|101.22|101.14|101.12|101.04|211
1635363300000|2021-10-27 19:35:00|101.17|101.09|101.22|101.14|101.22|101.14|101.17|101.09|95
1635363600000|2021-10-27 19:40:00|101.17|101.09|101.27|101.14|101.27|101.14|101.17|101.09|103
1635363900000|2021-10-27 19:45:00|101.22|101.09|101.12|100.99|101.22|101.09|101.07|100.99|247
1635364200000|2021-10-27 19:50:00|101.07|101.04|101.07|100.99|101.12|101.04|101.07|100.99|181
1635364500000|2021-10-27 19:55:00|101.12|100.89|101.02|100.89|101.12|100.94|100.97|100.89|500
1635401100000|2021-10-28 06:05:00|101.27|101.14|101.07|100.99|101.27|101.14|101.02|100.94|125
1635401400000|2021-10-28 06:10:00|101.02|100.94|101.02|100.89|101.02|100.94|100.92|100.84|278
1635401700000|2021-10-28 06:15:00|100.97|100.94|101.02|100.89|101.02|100.94|100.97|100.89|10
1635402000000|2021-10-28 06:20:00|100.97|100.94|101.02|100.94|101.02|100.94|100.97|100.84|40
1635402300000|2021-10-28 06:25:00|100.97|100.89|100.97|100.84|101.02|100.94|100.97|100.79|0
1635402600000|2021-10-28 06:30:00|100.92|100.89|100.87|100.74|100.92|100.89|100.87|100.74|25
1635402900000|2021-10-28 06:35:00|100.82|100.59|100.62|100.54|100.87|100.59|100.62|100.54|686
1635403200000|2021-10-28 06:40:00|100.57|100.49|100.57|100.49|100.77|100.69|100.57|100.49|541
1635403500000|2021-10-28 06:45:00|100.62|100.54|100.57|100.49|100.67|100.54|100.47|100.39|820
1635403800000|2021-10-28 06:50:00|100.62|100.54|100.62|100.54|100.77|100.64|100.62|100.54|223
1635404100000|2021-10-28 06:55:00|100.67|100.59|100.97|100.84|100.97|100.84|100.62|100.54|851
1635404400000|2021-10-28 07:00:00|100.92|100.89|101.27|101.19|101.42|101.34|100.87|100.79|3038
1635404700000|2021-10-28 07:05:00|101.32|101.24|101.42|101.34|101.57|101.49|101.27|101.19|1566
1635405000000|2021-10-28 07:10:00|101.47|101.29|101.37|101.29|101.52|101.44|101.32|101.24|328
1635405300000|2021-10-28 07:15:00|101.42|101.24|101.17|101.09|101.42|101.24|101.07|100.99|622
1635405600000|2021-10-28 07:20:00|101.22|101.14|100.82|100.74|101.22|101.14|100.72|100.64|1570
1635405900000|2021-10-28 07:25:00|100.77|100.69|100.67|100.59|100.82|100.69|100.57|100.49|1334
1635406200000|2021-10-28 07:30:00|100.62|100.54|100.52|100.44|100.82|100.69|100.52|100.44|1770
1635406500000|2021-10-28 07:35:00|100.57|100.49|100.87|100.79|100.92|100.84|100.52|100.44|1620
1635406800000|2021-10-28 07:40:00|100.82|100.74|101.02|100.94|101.02|100.94|100.77|100.69|739
1635407100000|2021-10-28 07:45:00|101.07|100.99|100.82|100.74|101.07|100.99|100.77|100.64|1058
1635407400000|2021-10-28 07:50:00|100.77|100.69|100.77|100.64|100.87|100.79|100.72|100.64|1473
1635407700000|2021-10-28 07:55:00|100.72|100.59|100.67|100.59|100.77|100.64|100.57|100.49|1763
1635408000000|2021-10-28 08:00:00|100.62|100.54|100.67|100.54|100.67|100.54|100.42|100.34|1266
1635408300000|2021-10-28 08:05:00|100.62|100.49|100.42|100.34|100.62|100.49|100.37|100.29|1277
1635408600000|2021-10-28 08:10:00|100.37|100.29|100.17|100.09|100.37|100.29|100.17|100.09|1598
1635408900000|2021-10-28 08:15:00|100.22|100.14|99.87|99.79|100.22|100.14|99.82|99.74|4508
1635409200000|2021-10-28 08:20:00|99.92|99.84|100.07|99.99|100.07|99.99|99.87|99.79|2236
1635409500000|2021-10-28 08:25:00|100.02|99.94|100.22|100.14|100.22|100.14|100.02|99.94|6145
1635409800000|2021-10-28 08:30:00|100.17|100.09|100.12|100.04|100.22|100.14|99.97|99.89|1941
1635410100000|2021-10-28 08:35:00|100.17|100.09|100.02|99.94|100.22|100.14|99.97|99.89|1897
1635410400000|2021-10-28 08:40:00|100.07|99.99|100.07|99.99|100.27|100.19|100.02|99.94|977
1635410700000|2021-10-28 08:45:00|100.02|99.94|99.92|99.84|100.02|99.94|99.87|99.79|684
1635411000000|2021-10-28 08:50:00|99.87|99.79|99.72|99.64|99.92|99.84|99.62|99.54|1431
1635411300000|2021-10-28 08:55:00|99.77|99.69|99.92|99.84|99.97|99.84|99.67|99.59|2187
1635411600000|2021-10-28 09:00:00|99.97|99.89|100.07|99.99|100.12|99.99|99.92|99.89|1870
1635411900000|2021-10-28 09:05:00|100.12|100.04|100.07|99.99|100.27|100.19|100.02|99.94|8196
1635412200000|2021-10-28 09:10:00|100.12|100.04|100.02|99.94|100.27|100.19|99.97|99.89|2252
1635412500000|2021-10-28 09:15:00|99.97|99.89|99.82|99.74|99.97|99.89|99.82|99.74|1366
1635412800000|2021-10-28 09:20:00|99.87|99.79|99.97|99.89|99.97|99.89|99.87|99.79|561
1635413100000|2021-10-28 09:25:00|100.02|99.94|100.22|100.14|100.22|100.14|100.02|99.94|2352
1635413400000|2021-10-28 09:30:00|100.17|100.09|99.97|99.89|100.17|100.09|99.92|99.84|637
1635413700000|2021-10-28 09:35:00|100.02|99.94|100.17|100.09|100.22|100.09|100.02|99.94|212
1635414000000|2021-10-28 09:40:00|100.22|100.14|100.27|100.19|100.32|100.24|100.22|100.09|851
1635414300000|2021-10-28 09:45:00|100.22|100.14|100.37|100.24|100.37|100.29|100.22|100.14|1095
1635414600000|2021-10-28 09:50:00|100.32|100.29|100.42|100.34|100.42|100.34|100.32|100.24|284
1635414900000|2021-10-28 09:55:00|100.37|100.29|100.52|100.44|100.62|100.54|100.37|100.29|584
1635415200000|2021-10-28 10:00:00|100.57|100.49|100.62|100.54|100.62|100.54|100.47|100.39|710
1635415500000|2021-10-28 10:05:00|100.57|100.49|100.57|100.49|100.62|100.54|100.47|100.34|858
1635415800000|2021-10-28 10:10:00|100.52|100.44|100.67|100.54|100.67|100.59|100.52|100.44|120
1635416100000|2021-10-28 10:15:00|100.62|100.59|100.62|100.54|100.67|100.59|100.62|100.54|457
1635416400000|2021-10-28 10:20:00|100.57|100.49|100.52|100.44|100.57|100.49|100.52|100.44|564
1635416700000|2021-10-28 10:25:00|100.62|100.49|100.72|100.64|100.72|100.64|100.57|100.49|1227
1635417000000|2021-10-28 10:30:00|100.67|100.59|100.67|100.59|100.67|100.59|100.62|100.49|211
1635417300000|2021-10-28 10:35:00|100.62|100.54|100.62|100.54|100.67|100.54|100.57|100.49|105
1635417600000|2021-10-28 10:40:00|100.67|100.59|100.67|100.59|100.67|100.59|100.62|100.54|90
1635417900000|2021-10-28 10:45:00|100.72|100.64|100.77|100.69|100.82|100.69|100.67|100.59|1154
1635418200000|2021-10-28 10:50:00|100.82|100.74|100.82|100.74|100.87|100.79|100.77|100.69|544
1635418500000|2021-10-28 10:55:00|100.87|100.79|100.57|100.49|100.87|100.79|100.57|100.49|2200
1635418800000|2021-10-28 11:00:00|100.62|100.54|100.72|100.64|100.72|100.64|100.52|100.44|286
1635419100000|2021-10-28 11:05:00|100.67|100.59|100.67|100.59|100.67|100.59|100.62|100.54|521
1635419400000|2021-10-28 11:10:00|100.72|100.64|100.82|100.74|100.82|100.74|100.72|100.64|669
1635419700000|2021-10-28 11:15:00|100.87|100.79|100.92|100.84|100.92|100.84|100.87|100.79|256
1635420000000|2021-10-28 11:20:00|100.97|100.89|101.02|100.89|101.02|100.94|100.92|100.84|603
1635420300000|2021-10-28 11:25:00|100.97|100.94|100.92|100.84|101.02|100.94|100.92|100.84|37
1635420600000|2021-10-28 11:30:00|100.87|100.79|100.67|100.59|100.87|100.79|100.67|100.59|855
1635420900000|2021-10-28 11:35:00|100.72|100.64|100.72|100.64|100.77|100.69|100.67|100.59|510
1635421200000|2021-10-28 11:40:00|100.67|100.59|100.57|100.49|100.72|100.64|100.57|100.49|1852
1635421500000|2021-10-28 11:45:00|100.52|100.44|100.62|100.54|100.72|100.64|100.52|100.44|3400
1635421800000|2021-10-28 11:50:00|100.67|100.59|100.82|100.74|100.82|100.74|100.67|100.59|180
1635422100000|2021-10-28 11:55:00|100.77|100.69|100.82|100.74|100.87|100.79|100.77|100.69|599
1635422400000|2021-10-28 12:00:00|100.87|100.79|100.92|100.84|100.97|100.89|100.87|100.79|1269
1635422700000|2021-10-28 12:05:00|100.97|100.89|101.02|100.94|101.07|100.99|100.97|100.89|914
1635423000000|2021-10-28 12:10:00|101.07|100.99|100.87|100.79|101.07|100.99|100.87|100.79|215
1635423300000|2021-10-28 12:15:00|100.92|100.84|100.92|100.84|100.97|100.89|100.92|100.84|269
1635423600000|2021-10-28 12:20:00|100.97|100.79|100.92|100.84|100.97|100.84|100.87|100.79|1014
1635423900000|2021-10-28 12:25:00|100.87|100.79|100.62|100.49|100.87|100.79|100.62|100.49|1553
1635424200000|2021-10-28 12:30:00|100.57|100.54|100.82|100.74|100.87|100.79|100.57|100.54|2257
1635424500000|2021-10-28 12:35:00|100.87|100.79|100.72|100.64|100.87|100.79|100.72|100.64|875
1635424800000|2021-10-28 12:40:00|100.77|100.69|101.02|100.89|101.07|100.99|100.72|100.64|2296
1635425100000|2021-10-28 12:45:00|100.97|100.94|100.97|100.89|101.27|101.19|100.97|100.84|6424
1635425400000|2021-10-28 12:50:00|101.02|100.94|101.12|101.04|101.17|101.09|100.87|100.79|2346
1635425700000|2021-10-28 12:55:00|101.17|101.09|101.42|101.34|101.42|101.34|101.12|101.04|2147
1635426000000|2021-10-28 13:00:00|101.37|101.29|101.32|101.24|101.42|101.34|101.27|101.19|1334
1635426300000|2021-10-28 13:05:00|101.27|101.19|101.07|100.99|101.27|101.19|101.07|100.99|1283
1635426600000|2021-10-28 13:10:00|101.12|100.94|101.07|100.99|101.12|101.04|101.02|100.94|1498
1635426900000|2021-10-28 13:15:00|101.02|100.94|100.97|100.89|101.07|100.99|100.92|100.84|1155
1635427200000|2021-10-28 13:20:00|100.92|100.84|101.02|100.89|101.02|100.94|100.87|100.79|212
1635427500000|2021-10-28 13:25:00|100.97|100.94|100.87|100.74|101.07|100.94|100.82|100.74|827
1635427800000|2021-10-28 13:30:00|100.82|100.79|100.77|100.69|100.97|100.89|100.72|100.59|4528
1635428100000|2021-10-28 13:35:00|100.82|100.74|100.87|100.79|100.87|100.79|100.67|100.59|2198
1635428400000|2021-10-28 13:40:00|100.92|100.84|100.87|100.79|100.92|100.84|100.72|100.64|4081
1635428700000|2021-10-28 13:45:00|100.82|100.74|100.82|100.74|100.87|100.79|100.52|100.44|2513
1635429000000|2021-10-28 13:50:00|100.87|100.79|100.97|100.89|100.97|100.89|100.82|100.74|7919
1635429300000|2021-10-28 13:55:00|101.02|100.94|101.07|100.99|101.12|101.04|100.97|100.89|8123
1635429600000|2021-10-28 14:00:00|101.12|100.94|101.22|101.14|101.32|101.24|101.07|100.94|1190
1635429900000|2021-10-28 14:05:00|101.17|101.09|100.92|100.84|101.22|101.14|100.92|100.84|2164
1635430200000|2021-10-28 14:10:00|100.97|100.89|100.97|100.89|101.02|100.94|100.87|100.79|1987
1635430500000|2021-10-28 14:15:00|101.02|100.94|101.07|100.99|101.12|101.04|101.02|100.89|1343
1635430800000|2021-10-28 14:20:00|101.02|100.94|100.97|100.84|101.12|101.04|100.92|100.84|1058
1635431100000|2021-10-28 14:25:00|101.02|100.89|101.17|101.04|101.22|101.14|100.97|100.84|1962
1635431400000|2021-10-28 14:30:00|101.22|101.09|101.22|101.14|101.22|101.14|101.12|101.04|894
1635431700000|2021-10-28 14:35:00|101.27|101.19|101.17|101.09|101.27|101.19|101.12|101.04|894
1635432000000|2021-10-28 14:40:00|101.22|101.14|101.02|100.94|101.22|101.14|101.02|100.94|836
1635432300000|2021-10-28 14:45:00|100.97|100.89|101.02|100.94|101.12|101.04|100.97|100.89|1359
1635432600000|2021-10-28 14:50:00|101.07|100.99|101.12|101.04|101.12|101.04|101.02|100.94|1292
1635432900000|2021-10-28 14:55:00|101.07|100.99|101.07|100.99|101.12|101.04|101.07|100.99|1080
1635433200000|2021-10-28 15:00:00|101.12|101.04|101.07|100.94|101.17|101.09|100.97|100.89|2963
1635433500000|2021-10-28 15:05:00|101.02|100.99|101.07|100.99|101.17|101.09|101.02|100.94|1301
1635433800000|2021-10-28 15:10:00|101.12|101.04|101.12|101.04|101.17|101.09|101.07|100.99|1311
1635434100000|2021-10-28 15:15:00|101.07|100.99|101.07|100.99|101.12|101.04|101.02|100.94|1621
1635434400000|2021-10-28 15:20:00|101.12|101.04|101.02|100.94|101.12|101.04|101.02|100.94|1169
1635434700000|2021-10-28 15:25:00|101.07|100.99|100.87|100.79|101.07|100.99|100.82|100.74|2599
1635435000000|2021-10-28 15:30:00|100.92|100.84|101.12|101.04|101.12|101.04|100.82|100.74|3601
1635435300000|2021-10-28 15:35:00|101.17|101.09|101.17|101.09|101.22|101.14|101.17|101.04|4707
1635435600000|2021-10-28 15:40:00|101.22|101.14|101.22|101.14|101.22|101.14|101.17|101.09|2222
1635435900000|2021-10-28 15:45:00|101.17|101.09|101.12|101.04|101.22|101.09|101.12|101.04|1019
1635436200000|2021-10-28 15:50:00|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.94|3375
1635436500000|2021-10-28 15:55:00|||||||||540
1635436800000|2021-10-28 16:00:00|101.02|100.94|101.07|100.99|101.07|100.99|101.02|100.94|130
1635437100000|2021-10-28 16:05:00|101.02|100.94|101.07|100.99|101.07|100.99|101.02|100.94|176
1635437400000|2021-10-28 16:10:00|101.12|101.04|101.07|100.99|101.12|101.04|101.07|100.99|433
1635437700000|2021-10-28 16:15:00|101.02|100.94|101.02|100.94|101.02|100.94|100.97|100.89|143
1635438000000|2021-10-28 16:20:00||100.89||100.94||100.94||100.89|5
1635438300000|2021-10-28 16:25:00|100.97|100.89|101.07|100.99|101.07|100.99|100.97|100.89|1005
1635438600000|2021-10-28 16:30:00|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|51
1635439200000|2021-10-28 16:40:00|100.97|100.89|101.02|100.94|101.02|100.94|100.97|100.89|255
1635439500000|2021-10-28 16:45:00|100.97|100.89|101.02|100.94|101.07|100.99|100.97|100.89|1105
1635439800000|2021-10-28 16:50:00|100.97|100.89|100.97|100.89|100.97|100.89|100.92|100.84|460
1635440100000|2021-10-28 16:55:00|101.02|100.94|100.92|100.79|101.02|100.94|100.87|100.79|732
1635440400000|2021-10-28 17:00:00|100.97|100.84|100.97|100.84|101.02|100.89|100.97|100.84|84
1635440700000|2021-10-28 17:05:00|101.02|100.89|101.02|100.89|101.02|100.89|101.02|100.89|16
1635441000000|2021-10-28 17:10:00|100.97|100.84|100.97|100.89|101.02|100.89|100.92|100.84|209
1635441300000|2021-10-28 17:15:00|100.92|100.84|100.97|100.89|101.02|100.89|100.92|100.84|167
1635441600000|2021-10-28 17:20:00|100.92|100.84|100.97|100.84|100.97|100.84|100.92|100.84|2
1635441900000|2021-10-28 17:25:00|100.92|100.89|100.97|100.89|100.97|100.89|100.92|100.84|7
1635442200000|2021-10-28 17:30:00|101.02||100.97||101.02||100.97||938
1635442500000|2021-10-28 17:35:00|101.02|100.94|101.02|100.89|101.02|100.94|100.92|100.84|824
1635442800000|2021-10-28 17:40:00|101.07|100.94|101.07|100.99|101.07|100.99|101.07|100.89|677
1635443100000|2021-10-28 17:45:00|||||||||2453
1635443400000|2021-10-28 17:50:00|101.02|100.89|101.02|100.94|101.02|100.94|100.97|100.89|388
1635443700000|2021-10-28 17:55:00|100.97|100.89|101.02|100.94|101.02|100.94|100.97|100.89|13
1635444000000|2021-10-28 18:00:00|100.97|100.89|101.02|100.94|101.02|100.94|100.97|100.89|128
1635444300000|2021-10-28 18:05:00|100.97|100.89|100.97|100.89|101.02|100.94|100.97|100.89|122
1635444600000|2021-10-28 18:10:00|101.02||101.02||101.02||100.97||223
1635444900000|2021-10-28 18:15:00|100.97|100.94|101.02|100.94|101.02|100.94|100.97|100.89|220
1635445200000|2021-10-28 18:20:00|100.97|100.89|101.02|100.89|101.02|100.94|100.97|100.89|452
1635445500000|2021-10-28 18:25:00|100.97|100.94|101.02|100.94|101.07|100.94|100.97|100.89|348
1635445800000|2021-10-28 18:30:00|101.07||101.07||101.07||101.02||13
1635446100000|2021-10-28 18:35:00|100.97|100.89|101.02|100.89|101.02|100.89|100.97|100.89|23
1635446400000|2021-10-28 18:40:00|100.97||100.97||101.02||100.97||2
1635446700000|2021-10-28 18:45:00|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|2
1635447000000|2021-10-28 18:50:00|100.97|100.89|101.02|100.89|101.02|100.89|100.97|100.89|1
1635447300000|2021-10-28 18:55:00|100.97||100.97||101.02||100.97||8
1635447600000|2021-10-28 19:00:00|101.02||101.02||101.02||100.97||39
1635447900000|2021-10-28 19:05:00|100.97|100.94|101.07|100.94|101.07|100.94|100.97|100.94|87
1635448200000|2021-10-28 19:10:00|101.02||101.07||101.07||101.02||67
1635448500000|2021-10-28 19:15:00|101.02||101.02||101.07||101.02||100
1635448800000|2021-10-28 19:20:00|100.97|100.89|101.02|100.94|101.02|100.94|100.97|100.89|30
1635449100000|2021-10-28 19:25:00|100.97|100.89|101.02|100.89|101.02|100.89|100.97|100.89|2
1635449400000|2021-10-28 19:30:00|100.97|100.94|100.97|100.84|101.02|100.94|100.97|100.84|409
1635449700000|2021-10-28 19:35:00|101.02|100.89|100.97|100.89|101.02|100.94|100.92|100.84|582
1635450000000|2021-10-28 19:40:00|101.02|100.94|100.97|100.89|101.02|100.94|100.97|100.89|234
1635450300000|2021-10-28 19:45:00|101.02|100.84|101.07|100.99|101.07|100.99|101.02|100.84|106
1635450600000|2021-10-28 19:50:00|101.12|101.04|101.17|101.09|101.17|101.09|101.12|101.04|389
1635450900000|2021-10-28 19:55:00|101.22|101.14|101.42|101.29|101.42|101.29|101.22|101.14|1129
1635485400000|2021-10-29 05:30:00|101.74|100.47|101.79|101.67|101.79|101.67|101.74|100.47|107
1635485700000|2021-10-29 05:35:00|101.74|101.17|101.79|101.47|101.79|101.67|101.74|101.17|73
1635486000000|2021-10-29 05:40:00||101.52||101.52||101.52||101.52|0
1635486900000|2021-10-29 05:55:00|101.74|101.47|101.69|101.02|101.79|101.47|101.69|101.02|51
1635487200000|2021-10-29 06:00:00|101.14|100.97|101.07|100.99|101.14|100.99|100.92|100.84|234
1635487500000|2021-10-29 06:05:00|101.17|101.04|101.17|100.99|101.22|101.04|101.12|100.99|220
1635487800000|2021-10-29 06:10:00|101.22|101.04|101.27|101.14|101.27|101.14|101.22|101.04|3
1635488100000|2021-10-29 06:15:00|101.32|101.24|101.37|101.24|101.37|101.29|101.32|101.19|26
1635488400000|2021-10-29 06:20:00|101.27|101.19|101.42|101.29|101.42|101.34|101.27|101.14|458
1635488700000|2021-10-29 06:25:00|101.37|101.24|101.42|101.29|101.42|101.29|101.37|101.24|9
1635489000000|2021-10-29 06:30:00|101.37|101.34|101.37|101.24|101.42|101.34|101.37|101.24|106
1635489300000|2021-10-29 06:35:00|101.47|101.39|101.57|101.49|101.57|101.49|101.47|101.39|167
1635489600000|2021-10-29 06:40:00|101.62|101.39|101.52|101.39|101.62|101.39|101.52|101.39|420
1635489900000|2021-10-29 06:45:00|101.62|101.44|101.62|101.49|101.62|101.49|101.62|101.39|57
1635490200000|2021-10-29 06:50:00|101.57|101.54|101.62|101.49|101.62|101.54|101.57|101.49|527
1635490500000|2021-10-29 06:55:00|101.57|101.39|101.37|101.24|101.62|101.49|101.37|101.24|701
1635490800000|2021-10-29 07:00:00|101.22|101.09|100.62|100.54|101.32|101.24|100.62|100.54|3993
1635491100000|2021-10-29 07:05:00|100.67|100.59|101.22|101.14|101.22|101.14|100.57|100.49|6391
1635491400000|2021-10-29 07:10:00|101.27|101.09|101.52|101.44|101.57|101.49|101.22|101.09|2679
1635491700000|2021-10-29 07:15:00|101.57|101.49|101.52|101.44|101.62|101.54|101.37|101.29|1015
1635492000000|2021-10-29 07:20:00|101.57|101.49|101.37|101.29|101.62|101.54|101.32|101.24|361
1635492300000|2021-10-29 07:25:00|101.42|101.34|101.42|101.29|101.47|101.39|101.17|101.09|664
1635492600000|2021-10-29 07:30:00|101.47|101.34|101.52|101.44|101.72|101.64|101.47|101.34|1084
1635492900000|2021-10-29 07:35:00|101.47|101.39|101.37|101.29|101.52|101.44|101.27|101.19|599
1635493200000|2021-10-29 07:40:00|101.42|101.34|101.52|101.44|101.57|101.49|101.37|101.24|396
1635493500000|2021-10-29 07:45:00|101.47|101.39|101.47|101.39|101.57|101.49|101.42|101.34|574
1635493800000|2021-10-29 07:50:00|101.52|101.34|101.62|101.54|101.67|101.59|101.42|101.34|599
1635494100000|2021-10-29 07:55:00|101.67|101.59|101.72|101.64|101.72|101.64|101.62|101.54|1120
1635494400000|2021-10-29 08:00:00|101.77|101.69|101.87|101.79|101.87|101.79|101.77|101.64|1155
1635494700000|2021-10-29 08:05:00|101.92|101.84|101.97|101.89|102.02|101.94|101.87|101.79|1876
1635495000000|2021-10-29 08:10:00|101.92|101.84|102.02|101.94|102.07|101.99|101.92|101.84|723
1635495300000|2021-10-29 08:15:00|102.07|101.99|102.02|101.94|102.07|101.99|102.02|101.94|1081
1635495600000|2021-10-29 08:20:00|102.07|101.99|102.22|102.14|102.27|102.19|102.07|101.99|2752
1635495900000|2021-10-29 08:25:00|102.27|102.19|102.17|102.04|102.27|102.19|102.07|101.99|827
1635496200000|2021-10-29 08:30:00|102.12|102.09|102.17|102.09|102.32|102.24|102.12|102.04|835
1635496500000|2021-10-29 08:35:00|102.22|102.14|102.07|101.99|102.27|102.19|102.02|101.94|1742
1635496800000|2021-10-29 08:40:00|102.02|101.94|102.17|102.09|102.22|102.14|102.02|101.94|1744
1635497100000|2021-10-29 08:45:00|102.22|102.14|102.27|102.19|102.27|102.19|102.17|102.09|1212
1635497400000|2021-10-29 08:50:00|102.22|102.14|102.27|102.19|102.32|102.24|102.22|102.14|1791
1635497700000|2021-10-29 08:55:00|102.32|102.24|102.37|102.29|102.42|102.34|102.32|102.24|5895
1635498000000|2021-10-29 09:00:00|102.32|102.24|102.52|102.44|102.52|102.44|102.32|102.24|3970
1635498300000|2021-10-29 09:05:00|102.47|102.39|102.47|102.39|102.52|102.44|102.47|102.39|1454
1635498600000|2021-10-29 09:10:00|102.52|102.44|102.37|102.29|102.52|102.44|102.37|102.29|1403
1635498900000|2021-10-29 09:15:00|102.32|102.24|102.07|101.99|102.37|102.24|102.02|101.94|1231
1635499200000|2021-10-29 09:20:00|102.02|101.94|102.22|102.14|102.22|102.14|102.02|101.89|346
1635499500000|2021-10-29 09:25:00|102.17|102.09|102.17|102.09|102.22|102.14|102.07|101.99|112
1635499800000|2021-10-29 09:30:00|102.22|102.14|102.07|101.99|102.22|102.14|102.07|101.99|1671
1635500100000|2021-10-29 09:35:00|102.12|102.04|102.02|101.94|102.12|102.04|101.97|101.89|2113
1635500400000|2021-10-29 09:40:00|101.97|101.89|101.92|101.84|102.02|101.94|101.92|101.84|1850
1635500700000|2021-10-29 09:45:00|101.87|101.79|101.72|101.64|101.92|101.79|101.67|101.59|2395
1635501000000|2021-10-29 09:50:00|101.77|101.69|101.77|101.69|101.87|101.79|101.77|101.64|1110
1635501300000|2021-10-29 09:55:00|101.82|101.74|101.77|101.69|101.87|101.74|101.72|101.64|1056
1635501600000|2021-10-29 10:00:00|101.82|101.74|101.82|101.74|101.87|101.79|101.82|101.74|979
1635501900000|2021-10-29 10:05:00|101.77|101.69|101.87|101.79|101.87|101.79|101.72|101.64|436
1635502200000|2021-10-29 10:10:00|101.92|101.84|101.67|101.59|101.92|101.84|101.62|101.54|648
1635502500000|2021-10-29 10:15:00|101.62|101.54|101.42|101.34|101.72|101.64|101.37|101.29|1301
1635502800000|2021-10-29 10:20:00|101.37|101.29|101.27|101.19|101.52|101.44|101.27|101.19|1129
1635503100000|2021-10-29 10:25:00|101.22|101.14|101.27|101.19|101.37|101.29|101.12|101.04|1390
1635503400000|2021-10-29 10:30:00|101.32|101.24|101.32|101.24|101.47|101.39|101.32|101.24|1847
1635503700000|2021-10-29 10:35:00|101.37|101.29|101.47|101.39|101.47|101.39|101.37|101.29|2036
1635504000000|2021-10-29 10:40:00|101.52|101.44|101.67|101.59|101.67|101.59|101.47|101.39|1100
1635504300000|2021-10-29 10:45:00|101.72|101.64|101.52|101.44|101.72|101.64|101.47|101.39|491
1635504600000|2021-10-29 10:50:00|101.47|101.39|101.37|101.29|101.47|101.39|101.37|101.29|938
1635504900000|2021-10-29 10:55:00|101.42|101.24|101.72|101.64|101.72|101.64|101.42|101.24|1468
1635505200000|2021-10-29 11:00:00|101.67|101.59|101.77|101.69|101.77|101.69|101.67|101.59|256
1635505500000|2021-10-29 11:05:00|101.82|101.74|101.87|101.74|101.92|101.84|101.77|101.69|131
1635505800000|2021-10-29 11:10:00|101.82|101.79|101.82|101.74|101.97|101.84|101.82|101.69|312
1635506100000|2021-10-29 11:15:00|101.87|101.69|101.92|101.84|101.92|101.84|101.77|101.69|79
1635506400000|2021-10-29 11:20:00|101.97|101.89|101.97|101.89|102.02|101.94|101.92|101.84|493
1635506700000|2021-10-29 11:25:00|102.02|101.94|102.07|101.99|102.07|101.99|101.97|101.89|297
1635507000000|2021-10-29 11:30:00|102.12|101.94|102.17|102.09|102.27|102.19|102.12|101.94|812
1635507300000|2021-10-29 11:35:00|102.22|102.14|102.32|102.24|102.32|102.24|102.17|102.09|439
1635507600000|2021-10-29 11:40:00|102.27|102.19|102.17|102.09|102.32|102.24|102.17|102.09|431
1635507900000|2021-10-29 11:45:00|102.12|102.04|102.17|102.04|102.17|102.09|102.12|102.04|210
1635508200000|2021-10-29 11:50:00|102.12|102.09|102.07|101.99|102.17|102.09|102.07|101.99|134
1635508500000|2021-10-29 11:55:00|102.02|101.94|102.12|102.04|102.12|102.04|102.02|101.94|166
1635508800000|2021-10-29 12:00:00|102.07|101.99|102.22|102.14|102.22|102.14|102.07|101.99|694
1635509100000|2021-10-29 12:05:00|102.27|102.19|102.37|102.29|102.37|102.29|102.27|102.19|438
1635509400000|2021-10-29 12:10:00|102.42|102.34|102.42|102.34|102.47|102.39|102.42|102.34|386
1635509700000|2021-10-29 12:15:00|102.47|102.39|102.27|102.19|102.47|102.39|102.27|102.19|1398
1635510000000|2021-10-29 12:20:00|102.32|102.24|102.27|102.19|102.32|102.24|102.17|102.09|745
1635510300000|2021-10-29 12:25:00|102.22|102.14|102.32|102.24|102.32|102.24|102.22|102.14|552
1635510600000|2021-10-29 12:30:00|102.27|102.19|102.42|102.34|102.42|102.34|102.27|102.19|976
1635510900000|2021-10-29 12:35:00|102.37|102.29|102.42|102.34|102.47|102.39|102.37|102.29|557
1635511200000|2021-10-29 12:40:00|102.37|102.29|102.32|102.24|102.37|102.29|102.27|102.19|2157
1635511500000|2021-10-29 12:45:00|102.27|102.19|102.17|102.09|102.32|102.24|102.17|102.09|697
1635511800000|2021-10-29 12:50:00|102.12|102.04|101.97|101.89|102.12|102.04|101.92|101.84|742
1635512100000|2021-10-29 12:55:00|101.92|101.84|102.02|101.94|102.02|101.94|101.87|101.79|146
1635512400000|2021-10-29 13:00:00|102.07|101.99|101.87|101.74|102.07|101.99|101.82|101.74|781
1635512700000|2021-10-29 13:05:00|101.82|101.79|101.77|101.69|101.92|101.84|101.77|101.64|211
1635513000000|2021-10-29 13:10:00|101.82|101.74|101.77|101.69|101.82|101.74|101.72|101.64|5341
1635513300000|2021-10-29 13:15:00|101.72|101.64|101.77|101.69|101.77|101.69|101.72|101.64|265
1635513600000|2021-10-29 13:20:00|101.82|101.74|101.82|101.74|101.87|101.79|101.77|101.69|289
1635513900000|2021-10-29 13:25:00|101.77|101.69|101.77|101.69|101.87|101.79|101.77|101.69|3679
1635514200000|2021-10-29 13:30:00|101.72|101.64|102.02|101.94|102.07|101.99|101.72|101.64|619
1635514500000|2021-10-29 13:35:00|102.07|101.99|101.97|101.89|102.22|102.09|101.97|101.89|1031
1635514800000|2021-10-29 13:40:00|101.92|101.84|102.12|102.04|102.12|102.04|101.82|101.74|564
1635515100000|2021-10-29 13:45:00|102.17|102.09|102.32|102.24|102.37|102.29|102.17|102.09|2638
1635515400000|2021-10-29 13:50:00|102.27|102.19|102.12|102.04|102.27|102.19|102.07|101.94|1299
1635515700000|2021-10-29 13:55:00|102.17|101.99|101.97|101.89|102.17|102.04|101.97|101.89|666
1635516000000|2021-10-29 14:00:00|102.02|101.94|101.82|101.74|102.02|101.94|101.82|101.74|964
1635516300000|2021-10-29 14:05:00|101.87|101.79|101.92|101.84|101.97|101.89|101.82|101.74|944
1635516600000|2021-10-29 14:10:00|101.87|101.79|101.82|101.74|101.87|101.79|101.67|101.59|753
1635516900000|2021-10-29 14:15:00|101.77|101.69|101.77|101.69|101.82|101.74|101.72|101.64|1208
1635517200000|2021-10-29 14:20:00|101.82|101.74|101.67|101.59|101.87|101.74|101.67|101.59|443
1635517500000|2021-10-29 14:25:00|101.72|101.54|101.67|101.59|101.72|101.59|101.57|101.49|1373
1635517800000|2021-10-29 14:30:00|101.72|101.64|101.72|101.64|101.82|101.74|101.67|101.59|406
1635518100000|2021-10-29 14:35:00|101.67|101.59|101.77|101.69|101.87|101.79|101.67|101.59|1104
1635518400000|2021-10-29 14:40:00|101.82|101.74|101.82|101.74|101.82|101.74|101.67|101.59|2656
1635518700000|2021-10-29 14:45:00|101.87|101.79|101.92|101.84|102.02|101.94|101.87|101.79|555
1635519000000|2021-10-29 14:50:00|101.97|101.89|101.77|101.69|101.97|101.89|101.77|101.69|255
1635519300000|2021-10-29 14:55:00|101.82|101.74|101.67|101.59|101.87|101.79|101.67|101.59|973
1635519600000|2021-10-29 15:00:00|101.62|101.54|101.67|101.59|101.72|101.64|101.62|101.54|2404
1635519900000|2021-10-29 15:05:00|101.72|101.64|101.82|101.74|101.87|101.79|101.67|101.59|2343
1635520200000|2021-10-29 15:10:00|101.87|101.79|101.92|101.84|101.92|101.84|101.87|101.74|1087
1635520500000|2021-10-29 15:15:00|101.97|101.89|101.97|101.89|101.97|101.89|101.92|101.84|2043
1635520800000|2021-10-29 15:20:00|101.92|101.84|102.02|101.94|102.02|101.94|101.92|101.84|1702
1635521100000|2021-10-29 15:25:00|102.07|101.99|102.12|102.04|102.17|102.09|101.97|101.89|3901
1635521400000|2021-10-29 15:30:00|102.17|102.09|102.22|102.14|102.32|102.24|102.17|102.09|3558
1635521700000|2021-10-29 15:35:00|102.17|102.09|102.12|101.99|102.17|102.09|102.07|101.99|1023
1635522000000|2021-10-29 15:40:00|102.07|102.04|102.02|101.94|102.12|102.04|102.02|101.89|782
1635522300000|2021-10-29 15:45:00|102.07|101.99|102.07|101.99|102.12|102.04|101.97|101.84|1317
1635522600000|2021-10-29 15:50:00|102.12|102.04|102.12|102.04|102.17|102.04|102.12|102.04|58
1635522900000|2021-10-29 15:55:00|102.17|102.09|102.22|102.14|102.27|102.19|102.17|102.09|2814
1635523200000|2021-10-29 16:00:00|102.27|102.19|102.32|102.24|102.32|102.24|102.27|102.19|1676
1635523500000|2021-10-29 16:05:00|102.37|102.29|102.37|102.29|102.37|102.29|102.32|102.29|217
1635523800000|2021-10-29 16:10:00||102.24||102.29||102.29||102.24|28
1635524100000|2021-10-29 16:15:00|102.42|102.24|102.42|102.34|102.42|102.34|102.42|102.24|131
1635524400000|2021-10-29 16:20:00|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|368
1635524700000|2021-10-29 16:25:00|102.42|102.34|102.42|102.34|102.42|102.39|102.42|102.34|305
1635525000000|2021-10-29 16:30:00|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|168
1635525300000|2021-10-29 16:35:00||102.34||102.39||102.39||102.34|444
1635525600000|2021-10-29 16:40:00|||||||||65
1635525900000|2021-10-29 16:45:00|102.52|102.44|102.47|102.39|102.52|102.44|102.47|102.39|157
1635526200000|2021-10-29 16:50:00|||||||||421
1635526500000|2021-10-29 16:55:00|102.42|102.34|102.42|102.34|102.42|102.34|102.37|102.29|368
1635526800000|2021-10-29 17:00:00|102.37|102.29|102.42|102.34|102.42|102.34|102.37|102.29|44
1635527100000|2021-10-29 17:05:00|102.47|102.29|102.37|102.29|102.47|102.29|102.32|102.24|639
1635528000000|2021-10-29 17:20:00|102.42|102.24|102.32|102.24|102.42|102.24|102.32|102.24|239
1635528300000|2021-10-29 17:25:00|||||||||15
1635528600000|2021-10-29 17:30:00|||||||||12
1635528900000|2021-10-29 17:35:00|||||||||9
1635529500000|2021-10-29 17:45:00|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|27
1635530100000|2021-10-29 17:55:00|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|67
1635530400000|2021-10-29 18:00:00|102.27|102.19|102.32|102.19|102.32|102.19|102.27|102.19|8
1635531000000|2021-10-29 18:10:00|102.27|102.14|102.22|102.14|102.32|102.19|102.22|102.14|3
1635531300000|2021-10-29 18:15:00|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|17
1635531600000|2021-10-29 18:20:00|102.12|102.04|102.07|101.94|102.12|102.04|102.02|101.94|461
1635531900000|2021-10-29 18:25:00|102.02|101.99|102.02|101.94|102.07|101.99|102.02|101.94|3
1635532200000|2021-10-29 18:30:00|102.07||102.02||102.07||102.02||0
1635532500000|2021-10-29 18:35:00|102.07||102.02||102.07||102.02||0
1635532800000|2021-10-29 18:40:00|102.07|101.99|102.07|101.99|102.07|101.99|102.02|101.94|97
1635533100000|2021-10-29 18:45:00||101.94||101.99||101.99||101.94|14
1635533700000|2021-10-29 18:55:00|102.02|101.94|102.07|101.94|102.07|101.94|102.02|101.94|10
1635534000000|2021-10-29 19:00:00|102.02|101.99|102.07|101.94|102.07|101.99|102.02|101.94|18
1635534300000|2021-10-29 19:05:00|102.02|101.99|102.02|101.94|102.07|101.99|102.02|101.94|104
1635534600000|2021-10-29 19:10:00|101.97|101.89|101.97|101.89|102.02|101.89|101.97|101.89|93
1635534900000|2021-10-29 19:15:00|101.92|101.84|101.97|101.89|101.97|101.89|101.92|101.84|29
1635535200000|2021-10-29 19:20:00|102.02|101.94|102.02|101.94|102.07|101.94|102.02|101.94|31
1635535500000|2021-10-29 19:25:00|102.07||102.02||102.07||102.02||2
1635535800000|2021-10-29 19:30:00|102.07|102.04|102.12|102.04|102.12|102.04|102.02|102.04|112
1635536100000|2021-10-29 19:35:00|102.17|102.09|102.22|102.14|102.22|102.14|102.12|102.04|238
1635536400000|2021-10-29 19:40:00|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|47
1635536700000|2021-10-29 19:45:00|||||||||53
1635537000000|2021-10-29 19:50:00|102.32|102.24|102.32|102.19|102.32|102.24|102.32|102.19|545
1635537300000|2021-10-29 19:55:00|102.27|102.24|102.32|102.19|102.42|102.29|102.27|102.19|215
1635750000000|2021-11-01 07:00:00|102.49|102.32|102.57|102.39|102.72|102.64|102.44|102.32|106
1635750300000|2021-11-01 07:05:00|102.62|102.44|102.62|102.49|102.67|102.54|102.57|102.44|0
1635750600000|2021-11-01 07:10:00|102.67|102.54|102.72|102.59|102.72|102.59|102.62|102.49|19
1635750900000|2021-11-01 07:15:00|102.67|102.64|102.77|102.64|102.77|102.64|102.67|102.59|60
1635751200000|2021-11-01 07:20:00|102.72|102.59|102.62|102.49|102.77|102.59|102.62|102.49|198
1635751500000|2021-11-01 07:25:00|102.67|102.54|102.67|102.54|102.67|102.54|102.62|102.49|2
1635751800000|2021-11-01 07:30:00|102.62|102.49|102.72|102.59|102.72|102.64|102.62|102.49|114
1635752100000|2021-11-01 07:35:00|102.67|102.64|102.72|102.59|102.72|102.64|102.67|102.59|28
1635752400000|2021-11-01 07:40:00|102.67||102.72||102.72||102.67||10
1635752700000|2021-11-01 07:45:00|102.62|102.54|102.57|102.49|102.62|102.54|102.57|102.49|124
1635753000000|2021-11-01 07:50:00|102.62||102.62||102.62||102.62||1
1635753300000|2021-11-01 07:55:00|102.57|102.44|102.52|102.39|102.62|102.49|102.52|102.39|652
1635753600000|2021-11-01 08:00:00|102.47|102.29|102.72|102.64|102.87|102.74|102.37|102.29|2123
1635753900000|2021-11-01 08:05:00|102.77|102.69|103.02|102.94|103.02|102.94|102.72|102.64|1954
1635754200000|2021-11-01 08:10:00|102.97|102.89|103.12|103.04|103.17|103.09|102.97|102.89|1936
1635754500000|2021-11-01 08:15:00|103.17|103.09|103.27|103.19|103.42|103.34|103.17|103.09|1285
1635754800000|2021-11-01 08:20:00|103.22|103.14|103.32|103.19|103.37|103.24|103.17|103.09|1675
1635755100000|2021-11-01 08:25:00|103.37|103.24|103.17|103.09|103.37|103.24|103.17|103.09|304
1635755400000|2021-11-01 08:30:00|103.22|103.14|103.27|103.19|103.32|103.24|103.12|103.04|771
1635755700000|2021-11-01 08:35:00|103.32|103.24|103.37|103.29|103.37|103.29|103.27|103.19|652
1635756000000|2021-11-01 08:40:00|103.42|103.34|103.52|103.44|103.52|103.44|103.37|103.29|7463
1635756300000|2021-11-01 08:45:00|103.57|103.49|103.92|103.84|103.92|103.84|103.57|103.49|4884
1635756600000|2021-11-01 08:50:00|103.97|103.89|104.07|103.99|104.22|104.14|103.97|103.89|4785
1635756900000|2021-11-01 08:55:00|104.02|103.94|103.92|103.79|104.07|103.99|103.82|103.74|1196
1635757200000|2021-11-01 09:00:00|103.87|103.84|103.92|103.79|103.97|103.89|103.82|103.74|1268
1635757500000|2021-11-01 09:05:00|103.87|103.74|103.82|103.74|103.97|103.89|103.77|103.69|388
1635757800000|2021-11-01 09:10:00|103.87|103.79|103.77|103.64|103.87|103.79|103.72|103.64|402
1635758100000|2021-11-01 09:15:00|103.72|103.69|103.77|103.69|103.87|103.79|103.72|103.69|328
1635758400000|2021-11-01 09:20:00|103.72|103.64|104.12|104.04|104.17|104.09|103.72|103.64|1590
1635758700000|2021-11-01 09:25:00|104.17|104.09|104.32|104.24|104.32|104.24|104.17|104.04|2093
1635759000000|2021-11-01 09:30:00|104.37|104.29|104.22|104.14|104.37|104.29|104.17|104.09|2971
1635759300000|2021-11-01 09:35:00|104.17|104.09|104.37|104.29|104.47|104.39|104.17|104.09|2757
1635759600000|2021-11-01 09:40:00|104.42|104.34|104.62|104.49|104.62|104.54|104.37|104.24|3954
1635759900000|2021-11-01 09:45:00|104.57|104.54|104.67|104.54|104.67|104.59|104.52|104.44|1361
1635760200000|2021-11-01 09:50:00|104.62|104.59|104.72|104.64|104.82|104.74|104.62|104.54|1955
1635760500000|2021-11-01 09:55:00|104.77|104.69|104.52|104.44|104.77|104.69|104.52|104.39|835
1635760800000|2021-11-01 10:00:00|104.47|104.39|104.52|104.44|104.52|104.44|104.42|104.34|572
1635761100000|2021-11-01 10:05:00|104.47|104.39|104.62|104.54|104.67|104.59|104.47|104.39|5948
1635761400000|2021-11-01 10:10:00|104.57|104.49|104.42|104.29|104.57|104.49|104.37|104.29|977
1635761700000|2021-11-01 10:15:00|104.37|104.34|104.37|104.29|104.42|104.34|104.32|104.24|522
1635762000000|2021-11-01 10:20:00|104.42|104.34|104.37|104.24|104.47|104.39|104.37|104.24|761
1635762300000|2021-11-01 10:25:00|104.32|104.29|104.22|104.09|104.42|104.34|104.22|104.09|758
1635762600000|2021-11-01 10:30:00|104.17|104.14|104.27|104.19|104.32|104.24|104.17|104.09|2085
1635762900000|2021-11-01 10:35:00|104.22|104.14|104.27|104.14|104.27|104.19|104.17|104.04|378
1635763200000|2021-11-01 10:40:00|104.22|104.19|104.17|104.09|104.27|104.19|104.17|104.09|237
1635763500000|2021-11-01 10:45:00|104.22|104.14|103.97|103.84|104.22|104.14|103.92|103.84|1681
1635763800000|2021-11-01 10:50:00|103.92|103.89|104.12|103.99|104.12|103.99|103.92|103.84|444
1635764100000|2021-11-01 10:55:00|104.07|104.04|104.17|104.09|104.17|104.09|104.07|104.04|415
1635764400000|2021-11-01 11:00:00|104.12|104.04|104.22|104.14|104.22|104.14|104.12|104.04|562
1635764700000|2021-11-01 11:05:00|104.27|104.19|104.37|104.24|104.37|104.29|104.22|104.14|1960
1635765000000|2021-11-01 11:10:00|104.32|104.29|104.32|104.24|104.37|104.29|104.32|104.19|35
1635765300000|2021-11-01 11:15:00|104.27|104.19|104.32|104.24|104.32|104.24|104.22|104.14|11184
1635765600000|2021-11-01 11:20:00|104.27|104.19|104.42|104.34|104.42|104.34|104.27|104.14|650
1635765900000|2021-11-01 11:25:00|104.37|104.29|104.22|104.14|104.42|104.29|104.17|104.09|879
1635766200000|2021-11-01 11:30:00|104.27|104.19|104.32|104.24|104.32|104.24|104.27|104.19|521
1635766500000|2021-11-01 11:35:00|104.37|104.29|104.37|104.29|104.37|104.29|104.32|104.24|600
1635766800000|2021-11-01 11:40:00|104.32|104.24|104.32|104.24|104.37|104.29|104.32|104.24|356
1635767100000|2021-11-01 11:45:00|104.37|104.29|104.22|104.14|104.37|104.29|104.22|104.14|1062
1635767400000|2021-11-01 11:50:00|104.17|104.09|104.27|104.19|104.27|104.19|104.17|104.09|495
1635767700000|2021-11-01 11:55:00|104.22|104.14|104.27|104.19|104.27|104.19|104.22|104.14|88
1635768000000|2021-11-01 12:00:00|104.32|104.24|104.37|104.29|104.42|104.34|104.32|104.24|354
1635768300000|2021-11-01 12:05:00|104.32|104.24|104.32|104.19|104.37|104.29|104.27|104.19|483
1635768600000|2021-11-01 12:10:00|104.27|104.24|104.37|104.29|104.42|104.34|104.27|104.19|494
1635768900000|2021-11-01 12:15:00|104.32|104.24|104.42|104.34|104.42|104.34|104.32|104.24|825
1635769200000|2021-11-01 12:20:00|104.37|104.29|104.22|104.14|104.42|104.34|104.17|104.09|843
1635769500000|2021-11-01 12:25:00|104.17|104.09|104.17|104.09|104.22|104.14|104.17|104.09|1117
1635769800000|2021-11-01 12:30:00|104.22|104.14|104.22|104.14|104.22|104.14|104.17|104.09|716
1635770100000|2021-11-01 12:35:00|104.17|104.09|104.27|104.19|104.32|104.24|104.17|104.09|1076
1635770400000|2021-11-01 12:40:00|104.32|104.24|104.37|104.29|104.37|104.29|104.27|104.24|801
1635770700000|2021-11-01 12:45:00|104.32|104.24|104.47|104.39|104.47|104.39|104.32|104.24|1205
1635771000000|2021-11-01 12:50:00|104.42|104.34|104.42|104.34|104.42|104.39|104.37|104.29|794
1635771300000|2021-11-01 12:55:00|104.37|104.29|104.27|104.19|104.37|104.29|104.27|104.19|1377
1635771600000|2021-11-01 13:00:00|104.22|104.14|104.27|104.19|104.32|104.24|104.22|104.14|908
1635771900000|2021-11-01 13:05:00|104.32|104.24|104.32|104.24|104.37|104.29|104.32|104.24|435
1635772200000|2021-11-01 13:10:00|104.37|104.29|104.27|104.19|104.37|104.29|104.22|104.14|1158
1635772500000|2021-11-01 13:15:00|104.22|104.14|104.22|104.14|104.27|104.19|104.07|103.99|2831
1635772800000|2021-11-01 13:20:00|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|665
1635773100000|2021-11-01 13:25:00|104.07|103.99|104.02|103.94|104.12|104.04|104.02|103.94|1602
1635773400000|2021-11-01 13:30:00|104.07|103.99|104.22|104.14|104.32|104.24|103.92|103.84|3498
1635773700000|2021-11-01 13:35:00|104.27|104.19|104.32|104.24|104.37|104.29|104.17|104.09|6455
1635774000000|2021-11-01 13:40:00|104.37|104.19|104.27|104.19|104.37|104.24|104.27|104.19|681
1635774300000|2021-11-01 13:45:00|104.32|104.24|104.07|103.99|104.32|104.24|104.07|103.99|1497
1635774600000|2021-11-01 13:50:00|104.12|103.94|104.07|103.99|104.22|104.14|104.02|103.94|6140
1635774900000|2021-11-01 13:55:00|104.12|104.04|104.12|104.04|104.17|104.09|104.07|103.99|1454
1635775200000|2021-11-01 14:00:00|104.07|103.99|103.92|103.84|104.12|103.99|103.92|103.84|3429
1635775500000|2021-11-01 14:05:00|103.97|103.89|104.02|103.94|104.12|104.04|103.92|103.84|3342
1635775800000|2021-11-01 14:10:00|104.07|103.89|104.07|103.99|104.12|104.04|104.02|103.89|750
1635776100000|2021-11-01 14:15:00|104.02|103.94|104.12|104.04|104.12|104.04|104.02|103.94|1876
1635776400000|2021-11-01 14:20:00|104.17|104.09|104.02|103.94|104.17|104.09|103.97|103.89|282
1635776700000|2021-11-01 14:25:00|104.07|103.99|104.07|103.99|104.12|104.04|104.02|103.94|247
1635777000000|2021-11-01 14:30:00|104.02|103.94|104.12|104.04|104.12|104.04|104.02|103.94|383
1635777300000|2021-11-01 14:35:00|104.07|103.99|104.12|104.04|104.17|104.09|104.07|103.99|406
1635777600000|2021-11-01 14:40:00|104.17|104.09|104.17|104.09|104.22|104.09|104.07|103.99|182
1635777900000|2021-11-01 14:45:00|104.12|104.04|104.17|104.09|104.17|104.09|104.07|103.99|124
1635778200000|2021-11-01 14:50:00|104.12|104.04|104.07|103.99|104.17|104.09|104.07|103.99|211
1635778500000|2021-11-01 14:55:00|104.12|104.04|104.22|104.14|104.22|104.14|104.07|103.99|256
1635778800000|2021-11-01 15:00:00|104.17|104.09|104.27|104.19|104.32|104.24|104.17|104.09|1101
1635779100000|2021-11-01 15:05:00|104.22|104.14|104.17|104.09|104.27|104.19|104.12|103.99|1543
1635779400000|2021-11-01 15:10:00|104.12|104.04|104.02|103.94|104.17|104.09|104.02|103.94|1542
1635779700000|2021-11-01 15:15:00|103.97|103.89|104.17|104.09|104.17|104.09|103.97|103.89|608
1635780000000|2021-11-01 15:20:00|104.12|104.04|104.07|103.99|104.17|104.09|104.07|103.94|420
1635780300000|2021-11-01 15:25:00|104.02|103.94|104.02|103.94|104.07|103.99|103.97|103.89|194
1635780600000|2021-11-01 15:30:00|104.07|103.99|104.12|104.04|104.12|104.04|104.02|103.94|1976
1635780900000|2021-11-01 15:35:00|104.07|103.99|103.97|103.89|104.12|103.99|103.97|103.89|555
1635781200000|2021-11-01 15:40:00||103.84||103.89||103.89||103.84|379
1635781500000|2021-11-01 15:45:00|104.02|103.94|104.02|103.94|104.02|103.94|103.97|103.94|1173
1635781800000|2021-11-01 15:50:00|103.97|103.89|103.97|103.89|104.02|103.89|103.97|103.89|1130
1635782100000|2021-11-01 15:55:00|104.02|103.94|104.02|103.94|104.07|103.94|104.02|103.94|2032
1635782400000|2021-11-01 16:00:00|104.07|103.89|104.12|104.04|104.12|104.04|104.07|103.89|606
1635782700000|2021-11-01 16:05:00|104.17|104.09|104.22|104.14|104.22|104.14|104.17|104.09|955
1635783000000|2021-11-01 16:10:00|104.27|104.19|104.17|104.09|104.27|104.19|104.17|104.09|680
1635783300000|2021-11-01 16:15:00|104.12|104.04|104.12|104.04|104.17|104.09|104.07|103.99|334
1635783600000|2021-11-01 16:20:00|||||||||2600
1635783900000|2021-11-01 16:25:00|104.07|103.99|104.22|104.14|104.22|104.14|104.02|103.94|3371
1635784200000|2021-11-01 16:30:00|104.17|104.09|104.07|103.99|104.22|104.14|103.97|103.89|4789
1635784500000|2021-11-01 16:35:00|104.12|104.04|104.17|104.09|104.22|104.14|104.02|103.94|6968
1635784800000|2021-11-01 16:40:00|104.22|104.14|104.27|104.19|104.32|104.19|104.22|104.14|450
1635785100000|2021-11-01 16:45:00||104.14||104.19||104.19||104.14|365
1635785400000|2021-11-01 16:50:00|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|323
1635785700000|2021-11-01 16:55:00|104.27|104.19|104.22|104.14|104.27|104.19|104.22|104.14|170
1635786000000|2021-11-01 17:00:00|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|68
1635786300000|2021-11-01 17:05:00|104.12|104.04|104.07|103.99|104.12|104.04|104.07|103.99|66
1635786600000|2021-11-01 17:10:00|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|15
1635786900000|2021-11-01 17:15:00|104.07|103.99|104.12|104.04|104.12|104.04|104.07|103.99|8
1635787200000|2021-11-01 17:20:00|104.07|103.99|104.07|103.99|104.12|103.99|104.07|103.99|220
1635787500000|2021-11-01 17:25:00|104.12|104.04|104.17|104.09|104.22|104.14|104.12|104.04|213
1635787800000|2021-11-01 17:30:00|104.12|104.04|104.17|104.04|104.17|104.04|104.07|103.99|54
1635788100000|2021-11-01 17:35:00|104.22|104.09|104.17|104.09|104.22|104.09|104.17|104.09|8
1635788400000|2021-11-01 17:40:00|104.12|104.04|104.12|104.04|104.12|104.09|104.12|104.04|52
1635788700000|2021-11-01 17:45:00|104.17|104.09|104.07|103.99|104.17|104.09|104.07|103.99|435
1635789000000|2021-11-01 17:50:00|104.02|103.94|104.12|104.04|104.12|104.04|104.02|103.94|419
1635789300000|2021-11-01 17:55:00|104.07|103.99|104.07|103.99|104.07|104.04|104.07|103.99|47
1635789600000|2021-11-01 18:00:00|||||||||2
1635789900000|2021-11-01 18:05:00|104.02|103.94|104.02|103.94|104.02|103.94|103.97|103.89|72
1635790200000|2021-11-01 18:10:00|104.07|103.99|104.02|103.94|104.07|103.99|104.02|103.94|185
1635790500000|2021-11-01 18:15:00|103.97|103.89|103.97|103.89|104.02|103.94|103.97|103.89|14
1635790800000|2021-11-01 18:20:00|104.02|103.94|104.02|103.94|104.02|103.94|103.97|103.89|107
1635791400000|2021-11-01 18:30:00||103.89||103.94||103.94||103.89|5
1635792000000|2021-11-01 18:40:00|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|61
1635792300000|2021-11-01 18:45:00|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|107
1635792600000|2021-11-01 18:50:00|104.17||104.17||104.17||104.17||177
1635792900000|2021-11-01 18:55:00||104.09||104.09||104.09||104.04|10
1635793200000|2021-11-01 19:00:00|104.12|104.04|104.17|104.09|104.17|104.09|104.12|104.04|23
1635793800000|2021-11-01 19:10:00|||||||||10
1635794100000|2021-11-01 19:15:00|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|353
1635794400000|2021-11-01 19:20:00|104.17|104.09|104.22|104.14|104.27|104.14|104.17|104.09|491
1635794700000|2021-11-01 19:25:00|104.27||104.22||104.27||104.22||1
1635795000000|2021-11-01 19:30:00|104.27|104.19|104.27|104.19|104.27|104.19|104.22|104.19|2
1635795300000|2021-11-01 19:35:00|104.32|104.24|104.32|104.24|104.32|104.24|104.27|104.19|10
1635795600000|2021-11-01 19:40:00|104.27|104.19|104.37|104.24|104.37|104.29|104.27|104.19|137
1635795900000|2021-11-01 19:45:00|104.32||104.32||104.32||104.32||18
1635796200000|2021-11-01 19:50:00|104.37|104.29|104.37|104.29|104.42|104.29|104.37|104.29|129
1635796500000|2021-11-01 19:55:00|104.42|104.24|104.37|104.29|104.42|104.29|104.32|104.24|194
1635836400000|2021-11-02 07:00:00|103.92|103.84|103.97|103.79|103.97|103.84|103.92|103.79|6
1635836700000|2021-11-02 07:05:00|103.92|103.69|103.77|103.64|103.97|103.69|103.72|103.64|83
1635837000000|2021-11-02 07:10:00||103.69||103.64||103.69||103.64|13
1635837300000|2021-11-02 07:15:00|103.72|103.69|103.77|103.69|103.77|103.69|103.62|103.54|249
1635837600000|2021-11-02 07:20:00|103.82|103.74|103.82|103.69|103.82|103.74|103.77|103.69|6
1635837900000|2021-11-02 07:25:00|103.77|103.74|103.77|103.69|103.82|103.74|103.77|103.69|56
1635838200000|2021-11-02 07:30:00|103.72|103.64|103.77|103.69|103.77|103.69|103.72|103.59|25
1635838500000|2021-11-02 07:35:00||103.64||103.69||103.69||103.64|0
1635838800000|2021-11-02 07:40:00|103.82|103.64|103.87|103.79|103.87|103.79|103.82|103.64|13
1635839100000|2021-11-02 07:45:00|103.97|103.84|103.87|103.79|103.97|103.84|103.87|103.74|113
1635839400000|2021-11-02 07:50:00|103.92|103.74|103.92|103.84|103.92|103.84|103.92|103.74|0
1635839700000|2021-11-02 07:55:00|103.97|103.89|103.72|103.64|103.97|103.89|103.72|103.64|486
1635840000000|2021-11-02 08:00:00|103.77|103.59|103.82|103.74|103.87|103.79|103.47|103.39|2610
1635840300000|2021-11-02 08:05:00|103.87|103.69|103.87|103.79|103.97|103.89|103.77|103.64|797
1635840600000|2021-11-02 08:10:00|103.92|103.84|103.72|103.64|103.92|103.84|103.67|103.59|414
1635840900000|2021-11-02 08:15:00|103.67|103.59|103.62|103.54|103.77|103.69|103.52|103.44|1256
1635841200000|2021-11-02 08:20:00|103.67|103.49|103.37|103.29|103.67|103.49|103.37|103.29|1098
1635841500000|2021-11-02 08:25:00|103.42|103.34|103.22|103.14|103.47|103.39|103.22|103.14|3196
1635841800000|2021-11-02 08:30:00|103.17|103.09|103.47|103.39|103.52|103.44|103.17|103.09|3050
1635842100000|2021-11-02 08:35:00|103.52|103.34|103.32|103.24|103.52|103.44|103.32|103.24|3649
1635842400000|2021-11-02 08:40:00|103.37|103.29|103.52|103.44|103.57|103.49|103.32|103.24|954
1635842700000|2021-11-02 08:45:00|103.57|103.39|103.32|103.24|103.57|103.39|103.22|103.14|766
1635843000000|2021-11-02 08:50:00|103.27|103.19|103.17|103.09|103.32|103.24|103.17|103.09|250
1635843300000|2021-11-02 08:55:00|103.22|103.14|102.97|102.84|103.22|103.14|102.92|102.84|2042
1635843600000|2021-11-02 09:00:00|102.92|102.89|102.97|102.89|103.02|102.89|102.87|102.79|1111
1635843900000|2021-11-02 09:05:00|103.02|102.94|103.12|103.04|103.17|103.09|102.97|102.89|826
1635844200000|2021-11-02 09:10:00|103.07|102.99|103.37|103.24|103.37|103.29|103.02|102.94|1706
1635844500000|2021-11-02 09:15:00|103.32|103.19|103.07|102.94|103.32|103.19|103.02|102.94|1496
1635844800000|2021-11-02 09:20:00|103.02|102.99|103.12|102.99|103.12|103.04|103.02|102.94|268
1635845100000|2021-11-02 09:25:00|103.07|103.04|103.07|102.99|103.17|103.09|103.07|102.99|836
1635845400000|2021-11-02 09:30:00|103.12|102.94|103.12|103.04|103.17|103.09|103.02|102.94|2462
1635845700000|2021-11-02 09:35:00|103.07|102.99|103.07|102.99|103.07|102.99|102.97|102.89|1670
1635846000000|2021-11-02 09:40:00|103.02|102.94|103.12|103.04|103.12|103.04|103.02|102.94|419
1635846300000|2021-11-02 09:45:00|103.07|102.99|103.07|102.94|103.07|102.99|102.97|102.89|495
1635846600000|2021-11-02 09:50:00|103.02|102.89|103.07|102.99|103.07|102.99|102.97|102.89|181
1635846900000|2021-11-02 09:55:00|103.12|103.04|103.32|103.24|103.32|103.24|103.12|103.04|290
1635847200000|2021-11-02 10:00:00|103.27|103.19|103.07|102.99|103.32|103.24|103.07|102.99|496
1635847500000|2021-11-02 10:05:00|103.02|102.94|102.97|102.89|103.02|102.94|102.97|102.89|831
1635847800000|2021-11-02 10:10:00|103.02|102.94|103.22|103.14|103.22|103.14|103.02|102.94|500
1635848100000|2021-11-02 10:15:00|103.27|103.09|103.32|103.19|103.32|103.24|103.17|103.09|159
1635848400000|2021-11-02 10:20:00|103.27|103.14|103.37|103.24|103.37|103.29|103.22|103.14|701
1635848700000|2021-11-02 10:25:00|103.32|103.29|103.37|103.29|103.37|103.29|103.32|103.24|298
1635849000000|2021-11-02 10:30:00|103.42|103.34|103.42|103.34|103.42|103.34|103.37|103.24|840
1635849300000|2021-11-02 10:35:00|103.47|103.39|103.42|103.34|103.47|103.39|103.37|103.29|231
1635849600000|2021-11-02 10:40:00|103.47|103.29|103.47|103.39|103.52|103.44|103.42|103.29|179
1635849900000|2021-11-02 10:45:00|103.52|103.44|103.52|103.44|103.52|103.44|103.47|103.34|591
1635850200000|2021-11-02 10:50:00|103.57|103.49|103.57|103.49|103.57|103.49|103.52|103.44|252
1635850500000|2021-11-02 10:55:00|103.62|103.54|103.67|103.59|103.67|103.59|103.57|103.49|1401
1635850800000|2021-11-02 11:00:00|103.62|103.54|103.42|103.34|103.67|103.59|103.42|103.34|822
1635851100000|2021-11-02 11:05:00|103.37|103.29|103.27|103.19|103.42|103.29|103.27|103.19|1862
1635851400000|2021-11-02 11:10:00|103.32|103.24|103.32|103.24|103.37|103.29|103.32|103.24|373
1635851700000|2021-11-02 11:15:00|103.37|103.29|103.47|103.39|103.47|103.39|103.37|103.29|461
1635852000000|2021-11-02 11:20:00|103.52|103.34|103.32|103.24|103.52|103.34|103.32|103.24|496
1635852300000|2021-11-02 11:25:00|103.27|103.19|103.22|103.14|103.32|103.24|103.22|103.14|181
1635852600000|2021-11-02 11:30:00|103.17|103.09|103.42|103.34|103.42|103.34|103.17|103.09|347
1635852900000|2021-11-02 11:35:00|103.37|103.29|103.32|103.24|103.42|103.34|103.27|103.19|103
1635853200000|2021-11-02 11:40:00|103.27|103.19|103.22|103.14|103.32|103.24|103.22|103.14|126
1635853500000|2021-11-02 11:45:00|103.17|103.09|103.22|103.14|103.27|103.14|103.17|103.09|590
1635853800000|2021-11-02 11:50:00|103.27|103.19|103.27|103.19|103.27|103.19|103.22|103.14|166
1635854100000|2021-11-02 11:55:00|103.32|103.24|103.27|103.19|103.32|103.24|103.22|103.14|241
1635854400000|2021-11-02 12:00:00|103.32|103.24|103.37|103.29|103.42|103.29|103.32|103.24|389
1635854700000|2021-11-02 12:05:00|103.42|103.34|103.42|103.34|103.42|103.34|103.37|103.29|189
1635855000000|2021-11-02 12:10:00|103.37|103.29|103.32|103.24|103.37|103.34|103.32|103.24|553
1635855300000|2021-11-02 12:15:00|103.37|103.29|103.32|103.24|103.37|103.29|103.32|103.24|196
1635855600000|2021-11-02 12:20:00|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|10
1635855900000|2021-11-02 12:25:00|103.32|103.24|103.27|103.19|103.37|103.29|103.22|103.14|448
1635856200000|2021-11-02 12:30:00|103.22|103.14|103.42|103.34|103.42|103.34|103.22|103.14|438
1635856500000|2021-11-02 12:35:00|103.47|103.39|103.47|103.39|103.57|103.49|103.42|103.34|3273
1635856800000|2021-11-02 12:40:00|103.42|103.34|103.42|103.34|103.42|103.39|103.42|103.34|170
1635857100000|2021-11-02 12:45:00|103.37|103.29|103.27|103.19|103.37|103.34|103.22|103.14|274
1635857400000|2021-11-02 12:50:00|103.32|103.24|103.37|103.29|103.37|103.29|103.27|103.19|804
1635857700000|2021-11-02 12:55:00|103.32|103.24|103.32|103.24|103.37|103.24|103.32|103.19|418
1635858000000|2021-11-02 13:00:00|103.27|103.19|103.27|103.19|103.32|103.24|103.22|103.14|705
1635858300000|2021-11-02 13:05:00|103.32|103.24|103.32|103.24|103.37|103.29|103.32|103.19|108
1635858600000|2021-11-02 13:10:00|103.37|103.29|103.37|103.29|103.47|103.39|103.32|103.24|341
1635858900000|2021-11-02 13:15:00|103.32|103.24|103.27|103.19|103.32|103.29|103.22|103.14|338
1635859200000|2021-11-02 13:20:00|103.22|103.14|103.17|103.09|103.27|103.19|103.17|103.09|277
1635859500000|2021-11-02 13:25:00|103.22|103.14|103.27|103.19|103.27|103.19|103.17|103.09|617
1635859800000|2021-11-02 13:30:00|103.22|103.14|103.27|103.19|103.27|103.19|103.02|102.94|3077
1635860100000|2021-11-02 13:35:00|103.22|103.14|103.17|103.09|103.37|103.24|103.17|103.09|244
1635860400000|2021-11-02 13:40:00|103.12|103.04|103.17|103.09|103.17|103.09|103.07|102.99|432
1635860700000|2021-11-02 13:45:00|103.22|103.14|103.32|103.24|103.37|103.29|103.22|103.14|3120
1635861000000|2021-11-02 13:50:00|103.37|103.29|103.47|103.39|103.52|103.44|103.37|103.29|1565
1635861300000|2021-11-02 13:55:00|103.42|103.34|103.47|103.39|103.52|103.44|103.42|103.34|243
1635861600000|2021-11-02 14:00:00|103.52|103.44|103.52|103.44|103.57|103.49|103.37|103.29|414
1635861900000|2021-11-02 14:05:00|103.57|103.49|103.52|103.44|103.62|103.54|103.52|103.44|94126
1635862200000|2021-11-02 14:10:00|103.47|103.39|103.32|103.24|103.52|103.44|103.32|103.24|2615
1635862500000|2021-11-02 14:15:00|103.27|103.19|103.32|103.19|103.32|103.24|103.27|103.19|12700
1635862800000|2021-11-02 14:20:00|103.27|103.24|103.32|103.24|103.32|103.24|103.27|103.19|604
1635863100000|2021-11-02 14:25:00|103.27|103.19|103.22|103.14|103.32|103.24|103.17|103.09|1739
1635863400000|2021-11-02 14:30:00|103.17|103.09|103.22|103.14|103.27|103.19|103.12|103.04|4111
1635863700000|2021-11-02 14:35:00|103.27|103.19|103.42|103.34|103.47|103.39|103.22|103.14|1097
1635864000000|2021-11-02 14:40:00|103.37|103.29|103.42|103.34|103.47|103.39|103.37|103.29|999
1635864300000|2021-11-02 14:45:00|103.37|103.29|103.42|103.29|103.47|103.39|103.37|103.29|379
1635864600000|2021-11-02 14:50:00|103.37|103.34|103.37|103.29|103.42|103.34|103.32|103.24|513
1635864900000|2021-11-02 14:55:00|103.42|103.34|103.52|103.44|103.52|103.44|103.42|103.34|738
1635865200000|2021-11-02 15:00:00|103.57|103.49|103.52|103.44|103.67|103.59|103.52|103.44|2637
1635865500000|2021-11-02 15:05:00|103.57|103.49|103.57|103.49|103.62|103.54|103.52|103.44|906
1635865800000|2021-11-02 15:10:00|103.52|103.44|103.42|103.34|103.52|103.44|103.42|103.34|2335
1635866100000|2021-11-02 15:15:00|103.47|103.39|103.37|103.29|103.47|103.39|103.37|103.29|1121
1635866400000|2021-11-02 15:20:00|103.32|103.24|103.42|103.34|103.42|103.34|103.22|103.14|4363
1635866700000|2021-11-02 15:25:00|103.47|103.39|103.62|103.54|103.62|103.54|103.47|103.39|2337
1635867000000|2021-11-02 15:30:00|103.57|103.49|103.62|103.54|103.62|103.54|103.57|103.49|2360
1635867300000|2021-11-02 15:35:00|103.67|103.59|103.57|103.49|103.67|103.59|103.57|103.49|1356
1635867600000|2021-11-02 15:40:00|103.52|103.44|103.52|103.44|103.57|103.44|103.47|103.39|239
1635867900000|2021-11-02 15:45:00|103.47|103.39|103.42|103.34|103.47|103.39|103.42|103.34|3399
1635868200000|2021-11-02 15:50:00|103.37|103.29|103.37|103.29|103.42|103.34|103.37|103.29|980
1635868500000|2021-11-02 15:55:00|103.32|103.24|103.32|103.24|103.37|103.29|103.27|103.19|242
1635868800000|2021-11-02 16:00:00|103.37|103.29|103.52|103.44|103.52|103.44|103.37|103.29|2027
1635869100000|2021-11-02 16:05:00|103.57|103.49|103.52|103.44|103.57|103.49|103.52|103.39|784
1635869400000|2021-11-02 16:10:00|103.47|103.39|103.52|103.44|103.52|103.44|103.47|103.39|843
1635869700000|2021-11-02 16:15:00|103.57|103.49|103.52|103.44|103.57|103.49|103.47|103.39|1761
1635870000000|2021-11-02 16:20:00|103.47|103.39|103.47|103.39|103.52|103.44|103.47|103.39|4162
1635870300000|2021-11-02 16:25:00|103.52|103.44|103.62|103.54|103.67|103.59|103.52|103.44|7057
1635870600000|2021-11-02 16:30:00|103.67|103.59|103.67|103.59|103.72|103.59|103.62|103.54|3738
1635870900000|2021-11-02 16:35:00|103.72|103.64|103.82|103.74|103.82|103.74|103.72|103.59|1981
1635871200000|2021-11-02 16:40:00|103.77|103.69|103.72|103.64|103.82|103.74|103.72|103.64|2196
1635871800000|2021-11-02 16:50:00|103.77|103.69|103.67|103.59|103.77|103.69|103.67|103.59|4616
1635872100000|2021-11-02 16:55:00|103.62|103.54|103.67|103.59|103.67|103.59|103.62|103.54|451
1635872700000|2021-11-02 17:05:00|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|93
1635873000000|2021-11-02 17:10:00|103.67||103.62||103.67||103.62||2
1635873300000|2021-11-02 17:15:00|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|55
1635873600000|2021-11-02 17:20:00|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|260
1635873900000|2021-11-02 17:25:00|103.67|103.59|103.67|103.54|103.72|103.59|103.67|103.54|206
1635874200000|2021-11-02 17:30:00|103.62||103.62||103.62||103.62||26
1635874500000|2021-11-02 17:35:00|||||||||1
1635874800000|2021-11-02 17:40:00|103.67|103.59|103.67|103.59|103.72|103.64|103.62|103.54|212
1635875400000|2021-11-02 17:50:00|103.62|103.54|103.67|103.59|103.67|103.59|103.62|103.54|233
1635875700000|2021-11-02 17:55:00|||||||||50
1635876300000|2021-11-02 18:05:00|||||||||2
1635876900000|2021-11-02 18:15:00||103.54||103.59||103.59||103.54|2
1635877500000|2021-11-02 18:25:00|103.72|103.64|103.67|103.59|103.72|103.64|103.67|103.59|17
1635877800000|2021-11-02 18:30:00|103.72||103.72||103.72||103.67||8
1635878100000|2021-11-02 18:35:00|103.67|103.64|103.72|103.59|103.72|103.64|103.67|103.59|4
1635878400000|2021-11-02 18:40:00||103.64||103.64||103.64||103.59|0
1635878700000|2021-11-02 18:45:00||103.59||103.64||103.64||103.59|0
1635880800000|2021-11-02 19:20:00|103.67|103.59|103.72|103.64|103.72|103.64|103.67|103.59|44
1635881100000|2021-11-02 19:25:00||103.59||103.64||103.64||103.59|4
1635881400000|2021-11-02 19:30:00||103.59||103.64||103.64||103.59|0
1635881700000|2021-11-02 19:35:00|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|27
1635882000000|2021-11-02 19:40:00|103.72|103.64|103.72|103.64|103.77|103.64|103.72|103.64|150
1635882300000|2021-11-02 19:45:00|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|28
1635882600000|2021-11-02 19:50:00|103.57|103.49|103.62|103.49|103.62|103.54|103.57|103.49|121
1635882900000|2021-11-02 19:55:00|103.57|103.44|103.62|103.54|103.62|103.54|103.57|103.44|95
1635922800000|2021-11-03 07:00:00|103.82|103.69|103.77|103.64|103.82|103.69|103.62|103.54|54
1635923100000|2021-11-03 07:05:00|103.72|103.59|103.72|103.59|103.72|103.59|103.67|103.54|3
1635923400000|2021-11-03 07:10:00|103.67|103.54|103.72|103.59|103.72|103.59|103.67|103.54|7
1635923700000|2021-11-03 07:15:00|103.67|103.54|103.67|103.54|103.72|103.59|103.67|103.54|12
1635924000000|2021-11-03 07:20:00|103.62|103.49|103.67|103.54|103.67|103.54|103.57|103.49|50
1635924300000|2021-11-03 07:25:00|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|35
1635924600000|2021-11-03 07:30:00|103.52|103.44|103.52|103.44|103.57|103.49|103.52|103.44|21
1635924900000|2021-11-03 07:35:00|103.57||103.52||103.57||103.52||0
1635925200000|2021-11-03 07:40:00|103.57|103.39|103.52|103.39|103.57|103.39|103.52|103.39|5
1635925500000|2021-11-03 07:45:00|103.47|103.34|103.52|103.39|103.52|103.39|103.47|103.34|10
1635925800000|2021-11-03 07:50:00|103.57|103.44|103.62|103.49|103.62|103.54|103.57|103.44|2
1635926100000|2021-11-03 07:55:00|103.52|103.54|103.52|103.39|103.52|103.54|103.52|103.39|166
1635926400000|2021-11-03 08:00:00|103.42|103.34|103.52|103.44|103.57|103.49|103.17|103.04|1941
1635926700000|2021-11-03 08:05:00|103.47|103.39|103.42|103.29|103.47|103.39|103.37|103.24|1070
1635927000000|2021-11-03 08:10:00|103.37|103.24|103.42|103.29|103.47|103.34|103.32|103.19|923
1635927300000|2021-11-03 08:15:00|103.37|103.24|103.52|103.44|103.52|103.44|103.27|103.19|1025
1635927600000|2021-11-03 08:20:00|103.57|103.49|103.67|103.59|103.72|103.64|103.52|103.44|318
1635927900000|2021-11-03 08:25:00|103.62|103.54|103.72|103.64|103.72|103.64|103.57|103.49|2702
1635928200000|2021-11-03 08:30:00|103.67|103.59|103.37|103.29|103.67|103.59|103.37|103.24|1625
1635928500000|2021-11-03 08:35:00|103.42|103.34|103.37|103.29|103.42|103.34|103.37|103.24|782
1635928800000|2021-11-03 08:40:00|103.32|103.24|103.27|103.19|103.32|103.24|103.27|103.19|1151
1635929100000|2021-11-03 08:45:00|103.22|103.14|103.27|103.19|103.27|103.19|103.17|103.09|1464
1635929400000|2021-11-03 08:50:00|103.32|103.24|103.17|103.09|103.42|103.34|103.12|103.04|1666
1635929700000|2021-11-03 08:55:00|103.22|103.14|103.22|103.14|103.32|103.24|103.17|103.09|1352
1635930000000|2021-11-03 09:00:00|103.17|103.09|103.12|103.04|103.17|103.09|103.07|102.99|843
1635930300000|2021-11-03 09:05:00|103.17|103.09|103.32|103.24|103.32|103.24|103.17|103.09|1521
1635930600000|2021-11-03 09:10:00|103.27|103.19|103.27|103.19|103.42|103.34|103.27|103.14|388
1635930900000|2021-11-03 09:15:00|103.22|103.14|103.22|103.14|103.27|103.19|103.17|103.04|403
1635931200000|2021-11-03 09:20:00|103.27|103.19|103.12|103.04|103.27|103.19|103.12|103.04|42
1635931500000|2021-11-03 09:25:00|103.17|103.09|103.12|103.04|103.17|103.09|103.12|103.04|69
1635931800000|2021-11-03 09:30:00|103.17|103.09|103.27|103.14|103.27|103.14|103.12|103.04|482
1635932100000|2021-11-03 09:35:00|103.22|103.19|103.12|103.04|103.22|103.19|103.07|102.99|196
1635932400000|2021-11-03 09:40:00|103.07|102.99|103.02|102.94|103.12|103.04|103.02|102.94|294
1635932700000|2021-11-03 09:45:00|102.97|102.89|103.02|102.94|103.07|102.99|102.97|102.89|459
1635933000000|2021-11-03 09:50:00|103.07|102.99|103.12|103.04|103.12|103.04|102.97|102.89|1053
1635933300000|2021-11-03 09:55:00|103.07|102.99|103.22|103.14|103.22|103.14|103.07|102.99|464
1635933600000|2021-11-03 10:00:00|103.27|103.19|103.17|103.09|103.27|103.19|103.17|103.04|1625
1635933900000|2021-11-03 10:05:00|103.12|103.04|103.27|103.14|103.27|103.19|103.07|102.99|716
1635934200000|2021-11-03 10:10:00|103.22|103.19|103.47|103.39|103.47|103.39|103.22|103.19|896
1635934500000|2021-11-03 10:15:00|103.52|103.34|103.32|103.24|103.52|103.44|103.32|103.19|1762
1635934800000|2021-11-03 10:20:00|103.37|103.19|103.32|103.24|103.42|103.34|103.32|103.19|331
1635935100000|2021-11-03 10:25:00|103.37|103.29|103.42|103.34|103.42|103.34|103.32|103.24|148
1635935400000|2021-11-03 10:30:00|103.47|103.39|103.32|103.24|103.47|103.39|103.32|103.19|304
1635935700000|2021-11-03 10:35:00|103.37|103.29|103.47|103.39|103.47|103.39|103.32|103.24|55
1635936000000|2021-11-03 10:40:00|103.52|103.44|103.57|103.49|103.57|103.49|103.52|103.39|214
1635936300000|2021-11-03 10:45:00|103.52|103.44|103.57|103.49|103.62|103.54|103.52|103.44|508
1635936600000|2021-11-03 10:50:00|103.62|103.54|103.62|103.54|103.67|103.59|103.57|103.49|535
1635936900000|2021-11-03 10:55:00|103.57|103.49|103.67|103.59|103.67|103.59|103.57|103.49|849
1635937200000|2021-11-03 11:00:00|103.62|103.54|103.57|103.49|103.62|103.54|103.52|103.44|1264
1635937500000|2021-11-03 11:05:00|103.62|103.54|103.52|103.44|103.67|103.54|103.52|103.44|1343
1635937800000|2021-11-03 11:10:00|103.57|103.49|103.57|103.44|103.57|103.49|103.52|103.44|658
1635938100000|2021-11-03 11:15:00|103.52|103.49|103.52|103.44|103.52|103.49|103.47|103.39|80
1635938400000|2021-11-03 11:20:00|103.47|103.39|103.57|103.44|103.57|103.44|103.47|103.39|500
1635938700000|2021-11-03 11:25:00||103.49||103.49||103.49||103.44|21
1635939000000|2021-11-03 11:30:00|103.62|103.54|103.72|103.64|103.72|103.64|103.62|103.49|754
1635939300000|2021-11-03 11:35:00|103.77|103.69|103.77|103.64|103.77|103.69|103.72|103.64|143
1635939600000|2021-11-03 11:40:00|103.82|103.69|103.87|103.79|103.87|103.79|103.82|103.69|122
1635939900000|2021-11-03 11:45:00|103.82|103.74|103.82|103.74|103.87|103.79|103.82|103.74|640
1635940200000|2021-11-03 11:50:00|103.87|103.79|103.82|103.74|103.87|103.79|103.82|103.74|773
1635940500000|2021-11-03 11:55:00|103.87|103.79|103.92|103.84|103.92|103.84|103.82|103.74|233
1635940800000|2021-11-03 12:00:00|103.87|103.79|103.77|103.69|103.92|103.84|103.77|103.64|255
1635941100000|2021-11-03 12:05:00|103.72|103.64|103.72|103.64|103.77|103.69|103.72|103.59|588
1635941400000|2021-11-03 12:10:00|103.77|103.69|103.72|103.64|103.77|103.69|103.72|103.64|279
1635941700000|2021-11-03 12:15:00|103.77|103.69|103.77|103.69|103.82|103.74|103.72|103.64|879
1635942000000|2021-11-03 12:20:00|103.72|103.64|103.67|103.54|103.72|103.64|103.67|103.54|456
1635942300000|2021-11-03 12:25:00|103.62|103.59|103.57|103.49|103.67|103.59|103.57|103.49|338
1635942600000|2021-11-03 12:30:00|103.52|103.44|103.57|103.49|103.57|103.49|103.42|103.34|1047
1635942900000|2021-11-03 12:35:00|103.62|103.54|103.62|103.54|103.67|103.59|103.62|103.54|182
1635943200000|2021-11-03 12:40:00|103.67|103.59|103.62|103.54|103.67|103.59|103.57|103.49|7646
1635943500000|2021-11-03 12:45:00|103.67|103.59|103.67|103.54|103.67|103.59|103.62|103.54|277
1635943800000|2021-11-03 12:50:00|103.62|103.59|103.57|103.49|103.62|103.59|103.57|103.49|57
1635944100000|2021-11-03 12:55:00|103.62|103.54|103.57|103.49|103.62|103.54|103.57|103.49|263
1635944400000|2021-11-03 13:00:00|103.62|103.54|103.47|103.39|103.62|103.54|103.47|103.39|62
1635944700000|2021-11-03 13:05:00|103.42|103.34|103.47|103.39|103.47|103.39|103.42|103.34|176
1635945000000|2021-11-03 13:10:00|103.42|103.34|103.52|103.44|103.52|103.44|103.42|103.34|531
1635945300000|2021-11-03 13:15:00|103.57|103.49|103.52|103.44|103.62|103.49|103.52|103.44|464
1635945600000|2021-11-03 13:20:00|103.47|103.39|103.42|103.34|103.47|103.39|103.37|103.29|8750
1635945900000|2021-11-03 13:25:00|103.47|103.39|103.47|103.39|103.52|103.44|103.42|103.34|650
1635946200000|2021-11-03 13:30:00|103.42|103.34|103.52|103.44|103.57|103.49|103.42|103.34|5127
1635946500000|2021-11-03 13:35:00|103.57|103.39|103.47|103.39|103.57|103.49|103.42|103.34|658
1635946800000|2021-11-03 13:40:00|103.52|103.44|103.77|103.69|103.77|103.69|103.47|103.44|630
1635947100000|2021-11-03 13:45:00|103.82|103.74|103.87|103.79|103.92|103.84|103.82|103.74|1123
1635947400000|2021-11-03 13:50:00|103.82|103.74|103.92|103.84|103.92|103.84|103.82|103.74|310
1635947700000|2021-11-03 13:55:00|103.97|103.89|104.02|103.89|104.02|103.94|103.92|103.89|905
1635948000000|2021-11-03 14:00:00|104.07|103.94|104.12|104.04|104.17|104.09|103.97|103.89|3043
1635948300000|2021-11-03 14:05:00|104.07|103.99|104.22|104.14|104.22|104.14|104.02|103.94|1888
1635948600000|2021-11-03 14:10:00|104.17|104.09|104.17|104.09|104.22|104.14|104.12|104.04|1895
1635948900000|2021-11-03 14:15:00|104.12|104.04|104.22|104.14|104.22|104.14|104.12|104.04|820
1635949200000|2021-11-03 14:20:00|104.17|104.09|104.27|104.19|104.27|104.19|104.12|104.04|675
1635949500000|2021-11-03 14:25:00|104.22|104.14|104.17|104.09|104.22|104.14|104.12|104.04|728
1635949800000|2021-11-03 14:30:00|104.12|104.04|104.17|104.09|104.17|104.09|104.07|103.99|743
1635950100000|2021-11-03 14:35:00|104.12|104.04|104.17|104.09|104.17|104.09|104.07|103.94|550
1635950400000|2021-11-03 14:40:00|104.22|104.14|104.32|104.24|104.32|104.24|104.17|104.09|855
1635950700000|2021-11-03 14:45:00|104.22|104.14|104.17|104.09|104.27|104.14|104.17|104.04|886
1635951000000|2021-11-03 14:50:00|104.22|104.14|104.27|104.19|104.27|104.19|104.17|104.09|553
1635951300000|2021-11-03 14:55:00|104.32|104.24|104.42|104.34|104.42|104.34|104.32|104.24|1303
1635951600000|2021-11-03 15:00:00|104.37|104.29|104.42|104.34|104.42|104.34|104.37|104.24|1773
1635951900000|2021-11-03 15:05:00|104.37|104.29|104.37|104.29|104.42|104.34|104.32|104.24|2518
1635952200000|2021-11-03 15:10:00|104.32|104.24|104.47|104.39|104.52|104.39|104.32|104.24|2069
1635952500000|2021-11-03 15:15:00|104.42|104.34|104.27|104.19|104.42|104.39|104.27|104.19|824
1635952800000|2021-11-03 15:20:00|104.32|104.24|104.17|104.09|104.32|104.24|104.17|104.09|738
1635953100000|2021-11-03 15:25:00|104.12|104.04|104.02|103.94|104.17|104.09|104.02|103.94|1396
1635953400000|2021-11-03 15:30:00|104.07|103.99|104.17|104.09|104.17|104.09|104.02|103.94|1314
1635953700000|2021-11-03 15:35:00|104.12|104.04|104.17|104.09|104.17|104.09|104.12|104.04|352
1635954000000|2021-11-03 15:40:00|104.12|104.04|104.17|104.09|104.22|104.14|104.07|103.99|528
1635954300000|2021-11-03 15:45:00|104.22|104.14|104.17|104.09|104.22|104.14|104.12|104.04|1275
1635954600000|2021-11-03 15:50:00|104.12|104.04|104.32|104.24|104.32|104.24|104.12|104.04|3168
1635954900000|2021-11-03 15:55:00|104.27|104.19|104.32|104.24|104.32|104.24|104.27|104.19|342
1635955200000|2021-11-03 16:00:00|104.27|104.19|104.32|104.24|104.37|104.29|104.27|104.14|1680
1635955500000|2021-11-03 16:05:00|104.37|104.29|104.37|104.29|104.42|104.34|104.32|104.24|636
1635955800000|2021-11-03 16:10:00|104.32|104.24|104.37|104.29|104.37|104.29|104.32|104.24|273
1635956100000|2021-11-03 16:15:00|104.32|104.24|104.32|104.24|104.37|104.24|104.27|104.19|1884
1635956400000|2021-11-03 16:20:00|104.27|104.19|104.32|104.24|104.37|104.29|104.22|104.14|2313
1635956700000|2021-11-03 16:25:00|104.37|104.29|104.47|104.39|104.47|104.39|104.32|104.24|2618
1635957000000|2021-11-03 16:30:00|104.42|104.34|104.52|104.39|104.57|104.49|104.42|104.34|5977
1635957300000|2021-11-03 16:35:00|104.47|104.44|104.47|104.39|104.57|104.49|104.47|104.39|2325
1635957600000|2021-11-03 16:40:00|||||||||1201
1635957900000|2021-11-03 16:45:00|104.52|104.44|104.52|104.44|104.52|104.44|104.52|104.44|663
1635958200000|2021-11-03 16:50:00|104.47|104.39|104.42|104.34|104.47|104.39|104.42|104.34|2865
1635958500000|2021-11-03 16:55:00|||||||||70
1635958800000|2021-11-03 17:00:00|||||||||39
1635959100000|2021-11-03 17:05:00|||||||||47
1635959400000|2021-11-03 17:10:00|||||||||368
1635959700000|2021-11-03 17:15:00|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|37
1635960000000|2021-11-03 17:20:00|104.32|104.24|104.37|104.29|104.37|104.29|104.32|104.24|248
1635960300000|2021-11-03 17:25:00|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|246
1635960600000|2021-11-03 17:30:00|||||||||29
1635961200000|2021-11-03 17:40:00|||||||||9
1635961500000|2021-11-03 17:45:00|104.47|104.39|104.52|104.44|104.52|104.44|104.47|104.34|300
1635961800000|2021-11-03 17:50:00|||||||||25
1635962100000|2021-11-03 17:55:00|104.57|104.39|104.52|104.29|104.57|104.39|104.47|104.29|281
1635962400000|2021-11-03 18:00:00|104.47|104.34|104.67|104.59|104.67|104.59|104.42|104.29|439
1635962700000|2021-11-03 18:05:00|104.72|104.64|104.87|104.79|104.87|104.79|104.72|104.64|165
1635963000000|2021-11-03 18:10:00|||||||||419
1635963300000|2021-11-03 18:15:00|104.92|104.84|104.92|104.84|104.92|104.84|104.87|104.79|167
1635963600000|2021-11-03 18:20:00|104.87|104.79|104.82|104.74|104.87|104.79|104.82|104.74|368
1635963900000|2021-11-03 18:25:00|104.77|104.69|104.77|104.69|104.77|104.69|104.72|104.64|156
1635964800000|2021-11-03 18:40:00|104.82|104.74|104.87|104.79|104.87|104.79|104.82|104.69|108
1635965100000|2021-11-03 18:45:00||104.74||104.79||104.79||104.74|17
1635965400000|2021-11-03 18:50:00|104.92|104.84|104.92|104.84|104.92|104.84|104.87|104.79|176
1635965700000|2021-11-03 18:55:00|105.02|104.89|104.97|104.89|105.02|104.94|104.97|104.89|194
1635966300000|2021-11-03 19:05:00|104.92|104.84|104.97|104.89|104.97|104.89|104.92|104.84|21
1635966600000|2021-11-03 19:10:00|||||||||9
1635966900000|2021-11-03 19:15:00|105.02|104.94|105.02|104.94|105.02|104.94|105.02|104.94|31
1635967200000|2021-11-03 19:20:00|104.97|104.89|105.02|104.94|105.02|104.94|104.97|104.89|36
1635967500000|2021-11-03 19:25:00|||||||||2
1635968100000|2021-11-03 19:35:00|104.97|104.89|104.97|104.89|104.97|104.94|104.97|104.89|61
1635968400000|2021-11-03 19:40:00|104.92|104.84|104.97|104.89|104.97|104.89|104.92|104.84|112
1635969000000|2021-11-03 19:50:00|104.92|104.84|104.92|104.84|104.92|104.84|104.92|104.84|23
1635969300000|2021-11-03 19:55:00|104.97|104.79|104.97|104.89|104.97|104.89|104.97|104.79|63
1635984900000|2021-11-04 00:15:00|105.04|104.92|105.04|104.52|105.04|104.92|105.04|104.52|3
1635985200000|2021-11-04 00:20:00||104.37||104.02||104.37||103.97|0
1635987600000|2021-11-04 01:00:00||104.07||104.07||104.07||104.07|0
1635987900000|2021-11-04 01:05:00||104.12||104.12||104.12||104.12|0
1635988200000|2021-11-04 01:10:00||104.17||104.17||104.17||104.17|0
1635988500000|2021-11-04 01:15:00||104.07||103.97||104.07||103.97|0
1635988800000|2021-11-04 01:20:00||104.02||104.02||104.12||103.97|0
1635989100000|2021-11-04 01:25:00||103.97||104.07||104.12||103.97|0
1635989400000|2021-11-04 01:30:00||104.02||103.97||104.07||103.97|0
1635989700000|2021-11-04 01:35:00||104.02||104.02||104.02||104.02|0
1635990300000|2021-11-04 01:45:00||104.07||104.07||104.07||104.07|0
1635991200000|2021-11-04 02:00:00||104.12||104.12||104.12||104.12|0
1635992100000|2021-11-04 02:15:00||104.17||104.22||104.22||104.17|0
1636006200000|2021-11-04 06:10:00||104.27||104.32||104.32||104.27|130
1636006800000|2021-11-04 06:20:00|105.49|104.37|105.49|104.37|105.49|104.37|105.49|104.37|58
1636007100000|2021-11-04 06:25:00||104.42||104.42||104.42||104.42|0
1636007400000|2021-11-04 06:30:00|105.04|104.92|105.49|104.97|105.49|104.97|105.04|104.92|1
1636007700000|2021-11-04 06:35:00||105.02||104.97||105.02||104.97|0
1636008000000|2021-11-04 06:40:00||104.92||104.92||104.92||104.92|0
1636008300000|2021-11-04 06:45:00|105.04||105.49||105.49||105.04||3
1636008600000|2021-11-04 06:50:00||104.87||104.47||104.87||104.42|0
1636008900000|2021-11-04 06:55:00|105.44|104.52|105.49|105.37|105.54|105.37|105.39|104.52|58
1636009200000|2021-11-04 07:00:00|105.54|105.39|105.57|105.49|105.57|105.49|105.37|105.24|370
1636009500000|2021-11-04 07:05:00|105.67|105.54|105.67|105.59|105.67|105.59|105.62|105.54|71
1636009800000|2021-11-04 07:10:00|105.72|105.64|105.77|105.69|105.77|105.69|105.72|105.59|15
1636010100000|2021-11-04 07:15:00|105.82|105.74|105.77|105.69|105.82|105.74|105.77|105.69|82
1636010400000|2021-11-04 07:20:00|105.72|105.64|105.57|105.44|105.72|105.64|105.57|105.44|290
1636010700000|2021-11-04 07:25:00|105.62|105.49|105.57|105.44|105.62|105.54|105.57|105.44|142
1636011000000|2021-11-04 07:30:00|105.52|105.39|105.62|105.54|105.62|105.54|105.42|105.34|163
1636011300000|2021-11-04 07:35:00|105.57|105.49|105.57|105.44|105.57|105.49|105.57|105.44|157
1636011600000|2021-11-04 07:40:00|105.52|105.39|105.52|105.39|105.67|105.54|105.52|105.39|443
1636011900000|2021-11-04 07:45:00|105.47|105.34|105.37|105.29|105.52|105.39|105.37|105.29|289
1636012200000|2021-11-04 07:50:00|105.32|105.24|105.42|105.29|105.42|105.34|105.32|105.19|661
1636012500000|2021-11-04 07:55:00|105.37|105.24|105.27|105.19|105.37|105.29|105.22|105.14|909
1636012800000|2021-11-04 08:00:00|105.22|105.14|105.67|105.59|105.77|105.69|105.17|105.09|5205
1636013100000|2021-11-04 08:05:00|105.62|105.54|105.52|105.44|105.77|105.69|105.37|105.24|2934
1636013400000|2021-11-04 08:10:00|105.57|105.49|105.37|105.29|105.67|105.59|105.27|105.19|716
1636013700000|2021-11-04 08:15:00|105.42|105.34|105.47|105.39|105.52|105.44|105.32|105.24|928
1636014000000|2021-11-04 08:20:00|105.42|105.34|105.47|105.39|105.67|105.59|105.37|105.29|4181
1636014300000|2021-11-04 08:25:00|105.42|105.34|105.12|105.04|105.42|105.39|105.07|104.99|3791
1636014600000|2021-11-04 08:30:00|105.17|105.09|105.17|105.09|105.27|105.19|105.02|104.94|1686
1636014900000|2021-11-04 08:35:00|105.12|105.04|105.12|105.04|105.27|105.19|105.07|104.99|1741
1636015200000|2021-11-04 08:40:00|105.17|105.09|104.97|104.84|105.17|105.09|104.92|104.84|1701
1636015500000|2021-11-04 08:45:00|104.92|104.89|104.92|104.84|104.97|104.89|104.67|104.59|3566
1636015800000|2021-11-04 08:50:00|104.87|104.79|105.12|105.04|105.12|105.04|104.82|104.74|606
1636016100000|2021-11-04 08:55:00|105.07|104.99|105.22|105.14|105.22|105.14|105.07|104.99|510
1636016400000|2021-11-04 09:00:00|105.17|105.09|105.27|105.19|105.32|105.24|105.17|105.04|7986
1636016700000|2021-11-04 09:05:00|105.32|105.24|105.27|105.19|105.32|105.24|105.22|105.14|789
1636017000000|2021-11-04 09:10:00|105.32|105.24|105.32|105.24|105.37|105.29|105.32|105.24|536
1636017300000|2021-11-04 09:15:00|105.37|105.29|105.27|105.19|105.42|105.34|105.27|105.19|794
1636017600000|2021-11-04 09:20:00|105.32|105.24|105.32|105.24|105.47|105.34|105.27|105.19|1275
1636017900000|2021-11-04 09:25:00|105.27|105.19|105.32|105.24|105.32|105.24|105.17|105.09|2226
1636018200000|2021-11-04 09:30:00|105.37|105.29|105.27|105.19|105.37|105.29|105.27|105.19|1733
1636018500000|2021-11-04 09:35:00|105.32|105.24|105.17|105.09|105.32|105.24|105.17|105.09|420
1636018800000|2021-11-04 09:40:00|105.12|105.04|105.02|104.89|105.12|105.04|104.97|104.84|915
1636019100000|2021-11-04 09:45:00|104.97|104.94|105.02|104.94|105.02|104.94|104.87|104.74|1512
1636019400000|2021-11-04 09:50:00|104.97|104.89|104.87|104.79|104.97|104.89|104.87|104.74|1899
1636019700000|2021-11-04 09:55:00|104.92|104.84|104.82|104.74|104.97|104.89|104.82|104.74|792
1636020000000|2021-11-04 10:00:00|104.77|104.69|105.02|104.94|105.02|104.94|104.72|104.64|903
1636020300000|2021-11-04 10:05:00|104.97|104.89|105.02|104.94|105.02|104.94|104.97|104.89|708
1636020600000|2021-11-04 10:10:00|104.97|104.89|105.02|104.94|105.02|104.94|104.87|104.79|996
1636020900000|2021-11-04 10:15:00|105.07|104.99|105.02|104.89|105.07|104.99|104.97|104.84|472
1636021200000|2021-11-04 10:20:00|105.07|104.94|105.07|104.99|105.12|105.04|105.02|104.94|1305
1636021500000|2021-11-04 10:25:00|105.02|104.94|104.92|104.84|105.07|104.99|104.92|104.84|1317
1636021800000|2021-11-04 10:30:00|104.97|104.79|104.92|104.84|104.97|104.89|104.87|104.79|1004
1636022100000|2021-11-04 10:35:00|104.97|104.89|104.97|104.89|104.97|104.89|104.92|104.84|680
1636022400000|2021-11-04 10:40:00|104.92|104.84|105.02|104.94|105.02|104.94|104.92|104.84|184
1636022700000|2021-11-04 10:45:00|104.97|104.89|104.92|104.84|105.02|104.94|104.92|104.84|164
1636023000000|2021-11-04 10:50:00|104.97|104.89|104.97|104.89|105.02|104.94|104.92|104.84|199
1636023300000|2021-11-04 10:55:00|105.02|104.94|104.97|104.89|105.02|104.94|104.92|104.84|176
1636023600000|2021-11-04 11:00:00|104.92|104.84|104.97|104.89|105.02|104.94|104.92|104.84|859
1636023900000|2021-11-04 11:05:00|105.02|104.94|104.92|104.84|105.02|104.94|104.92|104.84|1093
1636024200000|2021-11-04 11:10:00|104.87|104.79|105.02|104.94|105.07|104.99|104.87|104.79|1821
1636024500000|2021-11-04 11:15:00|105.07|104.99|105.02|104.94|105.12|105.04|105.02|104.94|2092
1636024800000|2021-11-04 11:20:00|105.07|104.99|105.02|104.94|105.07|104.99|105.02|104.94|159
1636025100000|2021-11-04 11:25:00|105.07|104.99|105.02|104.94|105.07|104.99|105.02|104.94|258
1636025400000|2021-11-04 11:30:00|105.07|104.89|105.07|104.99|105.07|104.99|104.97|104.89|748
1636025700000|2021-11-04 11:35:00|105.02|104.94|105.02|104.94|105.07|104.94|104.92|104.84|420
1636026000000|2021-11-04 11:40:00|104.97|104.89|105.02|104.94|105.02|104.94|104.97|104.89|2468
1636026300000|2021-11-04 11:45:00|104.97|104.89|105.02|104.94|105.02|104.94|104.97|104.89|17
1636026600000|2021-11-04 11:50:00|104.97|104.89|104.97|104.89|105.07|104.99|104.97|104.89|136
1636026900000|2021-11-04 11:55:00|105.02|104.94|105.02|104.89|105.07|104.94|104.97|104.89|111
1636027200000|2021-11-04 12:00:00|105.07|104.94|104.72|104.59|105.07|104.94|104.67|104.59|5656
1636027500000|2021-11-04 12:05:00|104.67|104.54|104.87|104.79|104.92|104.84|104.57|104.44|4690
1636027800000|2021-11-04 12:10:00|104.82|104.74|104.92|104.79|104.92|104.84|104.77|104.69|774
1636028100000|2021-11-04 12:15:00|104.87|104.84|104.82|104.74|104.97|104.84|104.82|104.74|583
1636028400000|2021-11-04 12:20:00|104.77|104.69|104.67|104.54|104.77|104.69|104.62|104.54|1222
1636028700000|2021-11-04 12:25:00|104.62|104.59|104.62|104.54|104.82|104.74|104.57|104.49|4220
1636029000000|2021-11-04 12:30:00|104.67|104.49|104.67|104.59|104.72|104.64|104.62|104.49|5947
1636029300000|2021-11-04 12:35:00|104.62|104.54|104.62|104.49|104.67|104.59|104.57|104.49|847
1636029600000|2021-11-04 12:40:00|104.57|104.44|104.47|104.39|104.62|104.54|104.47|104.39|2028
1636029900000|2021-11-04 12:45:00|104.42|104.34|104.37|104.29|104.47|104.39|104.32|104.24|3179
1636030200000|2021-11-04 12:50:00|104.32|104.24|104.32|104.24|104.32|104.24|104.22|104.14|1198
1636030500000|2021-11-04 12:55:00|104.27|104.19|104.07|103.99|104.32|104.24|104.02|103.94|2146
1636030800000|2021-11-04 13:00:00|104.12|104.04|104.12|104.04|104.17|104.09|104.07|103.99|1264
1636031100000|2021-11-04 13:05:00|104.17|104.09|104.22|104.14|104.27|104.19|104.12|104.09|809
1636031400000|2021-11-04 13:10:00|104.27|104.19|104.32|104.24|104.37|104.24|104.22|104.19|316
1636031700000|2021-11-04 13:15:00|104.37|104.29|104.47|104.39|104.47|104.39|104.32|104.24|644
1636032000000|2021-11-04 13:20:00|104.52|104.44|104.42|104.34|104.52|104.44|104.42|104.34|602
1636032300000|2021-11-04 13:25:00|104.37|104.29|104.22|104.14|104.37|104.29|104.17|104.09|924
1636032600000|2021-11-04 13:30:00|104.17|104.09|103.82|103.74|104.22|104.14|103.82|103.74|3461
1636032900000|2021-11-04 13:35:00|103.77|103.69|103.67|103.59|103.82|103.74|103.52|103.39|4097
1636033200000|2021-11-04 13:40:00|103.62|103.54|103.32|103.24|103.67|103.59|103.32|103.24|5104
1636033500000|2021-11-04 13:45:00|103.27|103.19|103.17|103.09|103.27|103.19|103.12|103.04|7877
1636033800000|2021-11-04 13:50:00|103.12|103.04|103.32|103.24|103.32|103.24|103.07|102.99|5370
1636034100000|2021-11-04 13:55:00|103.27|103.19|103.22|103.14|103.32|103.24|103.17|103.09|2445
1636034400000|2021-11-04 14:00:00|103.17|103.09|103.27|103.19|103.37|103.29|103.17|103.09|4374
1636034700000|2021-11-04 14:05:00|103.22|103.14|103.22|103.14|103.27|103.19|103.17|103.09|6145
1636035000000|2021-11-04 14:10:00|103.17|103.09|103.22|103.14|103.32|103.24|103.17|103.09|1922
1636035300000|2021-11-04 14:15:00|103.17|103.09|103.27|103.19|103.27|103.19|103.12|103.04|4865
1636035600000|2021-11-04 14:20:00|103.22|103.14|103.22|103.14|103.27|103.19|103.17|103.09|5291
1636035900000|2021-11-04 14:25:00|103.17|103.09|103.22|103.14|103.27|103.19|103.17|103.09|6627
1636036200000|2021-11-04 14:30:00|103.27|103.19|103.17|103.09|103.37|103.29|103.17|103.09|2940
1636036500000|2021-11-04 14:35:00|103.12|103.04|103.22|103.14|103.27|103.19|103.12|103.04|2185
1636036800000|2021-11-04 14:40:00|103.17|103.09|103.27|103.14|103.27|103.19|103.12|103.04|2814
1636037100000|2021-11-04 14:45:00|103.22|103.19|103.32|103.24|103.42|103.34|103.22|103.14|4091
1636037400000|2021-11-04 14:50:00|103.27|103.19|103.12|103.04|103.27|103.24|103.07|102.99|1718
1636037700000|2021-11-04 14:55:00|103.07|102.99|103.07|102.99|103.07|102.99|103.02|102.89|2191
1636038000000|2021-11-04 15:00:00|103.02|102.94|102.82|102.74|103.12|103.04|102.82|102.74|4614
1636038300000|2021-11-04 15:05:00|102.77|102.69|102.57|102.49|102.82|102.74|102.57|102.49|7866
1636038600000|2021-11-04 15:10:00|102.62|102.54|102.77|102.69|102.87|102.74|102.57|102.54|5793
1636038900000|2021-11-04 15:15:00|102.82|102.74|102.87|102.79|102.92|102.84|102.77|102.69|4214
1636039200000|2021-11-04 15:20:00|102.82|102.74|102.62|102.54|102.87|102.79|102.57|102.49|4124
1636039500000|2021-11-04 15:25:00|102.67|102.59|102.67|102.59|102.77|102.69|102.62|102.54|1711
1636039800000|2021-11-04 15:30:00|102.62|102.54|102.82|102.74|102.87|102.79|102.62|102.54|3407
1636040100000|2021-11-04 15:35:00|102.87|102.79|102.87|102.79|102.97|102.89|102.82|102.74|3239
1636040400000|2021-11-04 15:40:00|102.82|102.74|102.92|102.84|102.92|102.84|102.82|102.74|1037
1636040700000|2021-11-04 15:45:00|102.87|102.79|102.87|102.79|102.92|102.84|102.87|102.79|1383
1636041000000|2021-11-04 15:50:00|102.82|102.74|102.72|102.64|102.87|102.79|102.72|102.64|848
1636041300000|2021-11-04 15:55:00|102.77|102.69|103.07|102.99|103.07|102.99|102.77|102.69|4881
1636041600000|2021-11-04 16:00:00|102.97|102.89|103.02|102.94|103.07|102.99|102.97|102.89|2788
1636041900000|2021-11-04 16:05:00|102.97|102.89|103.02|102.94|103.02|102.94|102.92|102.84|1430
1636042200000|2021-11-04 16:10:00|103.07|102.99|103.17|103.09|103.22|103.14|103.02|102.94|1860
1636042500000|2021-11-04 16:15:00|103.12|103.04|103.07|102.99|103.22|103.09|103.02|102.94|3619
1636042800000|2021-11-04 16:20:00|103.12|103.04|103.07|102.99|103.17|103.09|103.07|102.99|2932
1636043100000|2021-11-04 16:25:00|103.02|102.94|103.12|103.04|103.12|103.04|103.02|102.94|3740
1636043400000|2021-11-04 16:30:00|103.07|102.99|103.27|103.19|103.27|103.19|103.02|102.89|6533
1636043700000|2021-11-04 16:35:00|103.22|103.14|103.12|103.04|103.27|103.14|103.12|103.04|3950
1636044000000|2021-11-04 16:40:00|103.17|103.09|103.12|102.99|103.17|103.09|103.07|102.99|5644
1636044300000|2021-11-04 16:45:00|103.07|103.04|103.12|103.04|103.12|103.04|103.07|102.99|1757
1636044600000|2021-11-04 16:50:00|103.17|103.09|103.22|103.09|103.22|103.09|103.12|103.09|347
1636044900000|2021-11-04 16:55:00|103.17|103.04|103.17|103.09|103.17|103.09|103.12|103.04|626
1636045200000|2021-11-04 17:00:00|103.12|103.04|103.12|103.04|103.17|103.09|103.12|103.04|2241
1636045500000|2021-11-04 17:05:00|103.17|102.99|103.17|103.09|103.17|103.09|103.12|102.99|248
1636046100000|2021-11-04 17:15:00||103.04||103.09||103.09||103.04|6
1636046400000|2021-11-04 17:20:00|103.22|103.14|103.22|103.14|103.22|103.14|103.17|103.09|1483
1636046700000|2021-11-04 17:25:00|103.27|103.19|103.17|103.09|103.27|103.19|103.17|103.09|1040
1636047000000|2021-11-04 17:30:00|103.12|103.04|103.12|103.04|103.12|103.04|103.12|103.04|49
1636047300000|2021-11-04 17:35:00||102.99||103.04||103.04||102.99|90
1636047600000|2021-11-04 17:40:00||102.99||103.04||103.04||102.99|124
1636047900000|2021-11-04 17:45:00|103.07|102.99|103.07|102.99|103.12|103.04|103.07|102.99|62
1636048200000|2021-11-04 17:50:00|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.94|25
1636048500000|2021-11-04 17:55:00|103.12|102.99|103.12|103.04|103.12|103.04|103.12|102.99|179
1636048800000|2021-11-04 18:00:00|103.07|102.99|103.02|102.94|103.07|102.99|103.02|102.94|29
1636049100000|2021-11-04 18:05:00|103.07|102.99|103.07|102.99|103.07|102.99|103.02|102.99|2
1636049700000|2021-11-04 18:15:00||102.94||102.94||102.94||102.94|1
1636050000000|2021-11-04 18:20:00|||||||||12
1636050300000|2021-11-04 18:25:00|103.02|102.89|103.02|102.89|103.02|102.94|103.02|102.89|10
1636051200000|2021-11-04 18:40:00||102.94||102.94||102.94||102.89|5
1636051800000|2021-11-04 18:50:00|103.07|102.99|103.02|102.94|103.07|102.99|103.02|102.94|40
1636052100000|2021-11-04 18:55:00|103.12|103.04|103.17|103.09|103.22|103.14|103.12|103.04|1037
1636052400000|2021-11-04 19:00:00||103.04||103.04||103.09||103.04|35
1636052700000|2021-11-04 19:05:00|103.12||103.12||103.12||103.12||30
1636053000000|2021-11-04 19:10:00|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|3
1636053600000|2021-11-04 19:20:00|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|3
1636053900000|2021-11-04 19:25:00|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|10
1636054500000|2021-11-04 19:35:00|103.32||103.32||103.32||103.32||221
1636054800000|2021-11-04 19:40:00|103.27|103.24|103.27|103.14|103.32|103.24|103.22|103.14|28
1636055100000|2021-11-04 19:45:00|103.32|103.19|103.32|103.19|103.32|103.24|103.27|103.19|118
1636055400000|2021-11-04 19:50:00|103.37|103.24|103.37|103.24|103.37|103.29|103.32|103.19|24
1636055700000|2021-11-04 19:55:00|103.42|103.29|103.42|103.29|103.42|103.34|103.37|103.29|461
1636095600000|2021-11-05 07:00:00|103.22|103.09|103.17|103.04|103.22|103.14|103.17|103.04|4
1636095900000|2021-11-05 07:05:00|103.22|103.09|103.22|103.09|103.22|103.14|103.17|103.04|2
1636096200000|2021-11-05 07:10:00||103.14||103.09||103.14||103.09|2
1636096500000|2021-11-05 07:15:00|103.32|103.14|103.37|103.24|103.37|103.29|103.27|103.14|98
1636096800000|2021-11-05 07:20:00|103.32||103.32||103.37||103.32||117
1636097100000|2021-11-05 07:25:00|||||||||50
1636097700000|2021-11-05 07:35:00|103.22|103.14|103.22|103.14|103.27|103.14|103.17|103.09|977
1636098300000|2021-11-05 07:45:00|103.27|103.19|103.22|103.14|103.27|103.19|103.22|103.14|54
1636098600000|2021-11-05 07:50:00|103.27|103.19|103.32|103.19|103.32|103.19|103.27|103.19|366
1636098900000|2021-11-05 07:55:00|103.27|103.24|103.22|103.09|103.32|103.24|103.22|103.09|573
1636099200000|2021-11-05 08:00:00|103.27|103.14|103.32|103.24|103.32|103.24|103.17|103.09|1152
1636099500000|2021-11-05 08:05:00|103.27|103.19|103.57|103.49|103.57|103.49|103.27|103.19|2949
1636099800000|2021-11-05 08:10:00|103.62|103.54|103.87|103.79|103.87|103.79|103.62|103.54|3361
1636100100000|2021-11-05 08:15:00|103.82|103.69|103.72|103.64|103.92|103.84|103.67|103.59|3176
1636100400000|2021-11-05 08:20:00|103.67|103.59|103.57|103.44|103.67|103.59|103.47|103.39|1824
1636100700000|2021-11-05 08:25:00|103.52|103.39|103.52|103.44|103.57|103.49|103.32|103.24|1509
1636101000000|2021-11-05 08:30:00|103.57|103.49|103.87|103.79|103.87|103.79|103.52|103.44|1109
1636101300000|2021-11-05 08:35:00|103.92|103.84|103.52|103.44|103.92|103.84|103.52|103.44|753
1636101600000|2021-11-05 08:40:00|103.47|103.39|103.62|103.54|103.67|103.54|103.42|103.34|369
1636101900000|2021-11-05 08:45:00|103.67|103.59|103.67|103.59|103.82|103.69|103.62|103.54|548
1636102200000|2021-11-05 08:50:00|103.72|103.64|103.77|103.69|103.82|103.74|103.67|103.64|177
1636102500000|2021-11-05 08:55:00|103.72|103.64|103.72|103.64|103.77|103.69|103.62|103.54|826
1636102800000|2021-11-05 09:00:00|103.77|103.69|103.97|103.89|104.02|103.89|103.77|103.69|676
1636103100000|2021-11-05 09:05:00|103.92|103.84|103.92|103.84|104.02|103.94|103.92|103.84|443
1636103400000|2021-11-05 09:10:00|103.97|103.79|103.87|103.74|103.97|103.84|103.82|103.74|648
1636103700000|2021-11-05 09:15:00|103.82|103.79|103.82|103.74|103.87|103.79|103.82|103.69|141
1636104000000|2021-11-05 09:20:00|103.77|103.69|103.82|103.74|103.82|103.74|103.72|103.64|307
1636104300000|2021-11-05 09:25:00|103.87|103.79|103.77|103.69|103.87|103.79|103.67|103.59|1490
1636104600000|2021-11-05 09:30:00|103.82|103.64|103.97|103.89|103.97|103.89|103.72|103.64|994
1636104900000|2021-11-05 09:35:00|104.02|103.94|103.92|103.84|104.02|103.94|103.92|103.84|654
1636105200000|2021-11-05 09:40:00|103.97|103.89|104.12|104.04|104.17|104.09|103.97|103.89|1956
1636105500000|2021-11-05 09:45:00|104.17|104.09|104.17|104.09|104.22|104.14|104.12|104.04|256
1636105800000|2021-11-05 09:50:00|104.22|104.04|104.07|103.99|104.22|104.14|104.07|103.99|221
1636106100000|2021-11-05 09:55:00|104.12|104.04|104.07|103.99|104.12|104.04|104.02|103.94|199
1636106400000|2021-11-05 10:00:00|104.12|104.04|103.87|103.79|104.12|104.04|103.87|103.79|578
1636106700000|2021-11-05 10:05:00|103.82|103.74|103.82|103.74|103.87|103.79|103.72|103.64|1419
1636107000000|2021-11-05 10:10:00|103.87|103.69|103.82|103.74|103.92|103.79|103.77|103.69|211
1636107300000|2021-11-05 10:15:00|103.77|103.69|103.77|103.69|103.87|103.79|103.72|103.64|176
1636107600000|2021-11-05 10:20:00|103.82|103.74|103.87|103.79|103.97|103.84|103.77|103.74|228
1636107900000|2021-11-05 10:25:00|103.82|103.74|103.72|103.64|103.92|103.84|103.72|103.64|349
1636108200000|2021-11-05 10:30:00|103.67|103.59|103.82|103.74|103.82|103.74|103.62|103.54|884
1636108500000|2021-11-05 10:35:00|103.87|103.79|103.82|103.69|103.87|103.79|103.77|103.69|200
1636108800000|2021-11-05 10:40:00|103.77|103.74|103.82|103.74|103.87|103.79|103.77|103.69|862
1636109100000|2021-11-05 10:45:00|103.87|103.79|104.02|103.94|104.02|103.94|103.87|103.74|284
1636109400000|2021-11-05 10:50:00|104.07|103.89|104.22|104.09|104.32|104.24|104.07|103.89|4698
1636109700000|2021-11-05 10:55:00|104.17|104.14|104.27|104.19|104.27|104.19|104.12|104.04|408
1636110000000|2021-11-05 11:00:00|104.32|104.14|104.37|104.29|104.42|104.34|104.22|104.14|729
1636110300000|2021-11-05 11:05:00|104.32|104.24|104.37|104.29|104.47|104.39|104.32|104.24|1576
1636110600000|2021-11-05 11:10:00|104.42|104.34|104.52|104.44|104.52|104.44|104.27|104.19|1877
1636110900000|2021-11-05 11:15:00|104.57|104.49|104.67|104.59|104.67|104.59|104.52|104.44|3026
1636111200000|2021-11-05 11:20:00|104.72|104.54|104.77|104.69|104.82|104.74|104.62|104.54|992
1636111500000|2021-11-05 11:25:00|104.72|104.64|104.62|104.54|104.82|104.69|104.62|104.54|1806
1636111800000|2021-11-05 11:30:00|104.67|104.59|104.57|104.49|104.72|104.64|104.57|104.49|1456
1636112100000|2021-11-05 11:35:00|104.62|104.54|104.72|104.64|104.82|104.74|104.62|104.54|889
1636112400000|2021-11-05 11:40:00|104.77|104.69|104.82|104.74|104.82|104.74|104.72|104.64|582
1636112700000|2021-11-05 11:45:00|104.77|104.69|104.67|104.59|104.87|104.74|104.67|104.59|3087
1636113000000|2021-11-05 11:50:00|104.72|104.64|104.77|104.69|104.77|104.69|104.67|104.59|3682
1636113300000|2021-11-05 11:55:00|104.72|104.64|104.82|104.74|104.82|104.74|104.72|104.64|3071
1636113600000|2021-11-05 12:00:00|104.87|104.79|104.87|104.74|104.87|104.79|104.77|104.69|5598
1636113900000|2021-11-05 12:05:00|104.82|104.79|104.82|104.69|104.87|104.79|104.77|104.69|237
1636114200000|2021-11-05 12:10:00|104.77|104.74|104.77|104.69|104.82|104.74|104.77|104.69|648
1636114500000|2021-11-05 12:15:00|104.72|104.64|104.67|104.59|104.77|104.69|104.62|104.54|7868
1636114800000|2021-11-05 12:20:00|104.72|104.64|104.77|104.69|104.77|104.69|104.67|104.59|1820
1636115100000|2021-11-05 12:25:00|104.72|104.64|104.72|104.64|104.72|104.64|104.67|104.59|2056
1636115400000|2021-11-05 12:30:00|104.77|104.69|105.02|104.94|105.02|104.94|104.77|104.69|1942
1636115700000|2021-11-05 12:35:00|104.97|104.89|104.97|104.89|105.12|105.04|104.97|104.89|2895
1636116000000|2021-11-05 12:40:00|105.02|104.94|105.02|104.94|105.12|104.99|104.92|104.84|771
1636116300000|2021-11-05 12:45:00|105.07|104.99|105.12|105.04|105.12|105.04|105.02|104.94|519
1636116600000|2021-11-05 12:50:00|105.17|105.09|105.07|104.99|105.22|105.14|105.07|104.99|1714
1636116900000|2021-11-05 12:55:00|105.02|104.94|105.12|105.04|105.12|105.04|104.97|104.89|395
1636117200000|2021-11-05 13:00:00|105.07|104.99|104.92|104.84|105.07|104.99|104.87|104.79|1389
1636117500000|2021-11-05 13:05:00|104.97|104.89|104.97|104.89|104.97|104.89|104.92|104.84|1169
1636117800000|2021-11-05 13:10:00|105.02|104.94|105.12|105.04|105.17|105.09|105.02|104.94|3168
1636118100000|2021-11-05 13:15:00|105.17|105.09|105.12|105.04|105.22|105.14|105.07|104.99|2052
1636118400000|2021-11-05 13:20:00|105.07|104.99|105.17|105.09|105.22|105.14|105.07|104.99|3596
1636118700000|2021-11-05 13:25:00|105.12|105.04|104.97|104.89|105.12|105.04|104.92|104.84|2035
1636119000000|2021-11-05 13:30:00|105.02|104.94|105.07|104.99|105.12|105.04|104.97|104.89|4021
1636119300000|2021-11-05 13:35:00|105.12|105.04|104.97|104.89|105.17|105.09|104.97|104.89|1925
1636119600000|2021-11-05 13:40:00|105.02|104.94|105.17|105.09|105.17|105.09|104.97|104.89|2514
1636119900000|2021-11-05 13:45:00|105.12|105.04|105.07|104.99|105.17|105.09|104.97|104.89|2211
1636120200000|2021-11-05 13:50:00|105.12|105.04|104.92|104.84|105.12|105.04|104.92|104.84|3152
1636120500000|2021-11-05 13:55:00|104.87|104.79|104.72|104.64|104.87|104.79|104.67|104.59|2242
1636120800000|2021-11-05 14:00:00|104.67|104.59|104.72|104.64|104.77|104.69|104.62|104.54|2408
1636121100000|2021-11-05 14:05:00|104.67|104.59|104.72|104.59|104.72|104.64|104.62|104.54|1569
1636121400000|2021-11-05 14:10:00|104.67|104.64|104.67|104.59|104.77|104.69|104.67|104.59|1276
1636121700000|2021-11-05 14:15:00|104.62|104.54|104.47|104.39|104.62|104.54|104.42|104.34|2348
1636122000000|2021-11-05 14:20:00|104.52|104.44|104.42|104.34|104.57|104.49|104.37|104.29|1685
1636122300000|2021-11-05 14:25:00|104.37|104.29|104.42|104.34|104.42|104.34|104.37|104.29|861
1636122600000|2021-11-05 14:30:00|104.37|104.29|104.42|104.34|104.47|104.34|104.37|104.29|2308
1636122900000|2021-11-05 14:35:00|104.37|104.29|104.17|104.09|104.42|104.34|104.17|104.09|2082
1636123200000|2021-11-05 14:40:00|104.12|104.04|104.27|104.19|104.27|104.19|104.12|104.04|1069
1636123500000|2021-11-05 14:45:00|104.22|104.14|104.27|104.19|104.32|104.24|104.22|104.14|1854
1636123800000|2021-11-05 14:50:00|104.22|104.14|104.17|104.09|104.22|104.14|104.17|104.09|1161
1636124100000|2021-11-05 14:55:00|104.22|104.14|104.27|104.19|104.27|104.19|103.97|103.89|3894
1636124400000|2021-11-05 15:00:00|104.32|104.24|104.52|104.39|104.52|104.44|104.32|104.24|318
1636124700000|2021-11-05 15:05:00|104.47|104.44|104.47|104.34|104.57|104.49|104.47|104.34|558
1636125000000|2021-11-05 15:10:00|104.42|104.39|104.47|104.39|104.52|104.39|104.42|104.34|277
1636125300000|2021-11-05 15:15:00|104.52|104.44|104.57|104.49|104.57|104.49|104.47|104.44|758
1636125600000|2021-11-05 15:20:00|104.62|104.54|104.52|104.44|104.62|104.54|104.52|104.44|2280
1636125900000|2021-11-05 15:25:00|104.57|104.39|104.52|104.44|104.62|104.54|104.52|104.39|979
1636126200000|2021-11-05 15:30:00|104.57|104.49|104.42|104.34|104.57|104.49|104.37|104.29|1091
1636126500000|2021-11-05 15:35:00|104.47|104.39|104.42|104.34|104.47|104.39|104.27|104.19|1915
1636126800000|2021-11-05 15:40:00|104.37|104.29|104.22|104.14|104.42|104.34|104.22|104.14|725
1636127100000|2021-11-05 15:45:00|104.27|104.19|104.12|104.04|104.27|104.19|104.12|104.04|4803
1636127400000|2021-11-05 15:50:00|104.07|103.99|104.22|104.14|104.22|104.14|104.07|103.99|1693
1636127700000|2021-11-05 15:55:00|104.27|104.19|104.17|104.09|104.27|104.19|104.17|104.09|1810
1636128000000|2021-11-05 16:00:00|104.22|104.14|104.12|104.04|104.27|104.19|104.12|104.04|1919
1636128300000|2021-11-05 16:05:00|104.07|103.99|104.17|104.04|104.17|104.09|104.02|103.94|1878
1636128600000|2021-11-05 16:10:00|104.12|104.09|104.07|103.99|104.17|104.09|104.07|103.99|1017
1636128900000|2021-11-05 16:15:00|104.02|103.94|104.07|103.99|104.12|104.04|104.02|103.94|1351
1636129200000|2021-11-05 16:20:00|104.12|104.04|104.07|103.99|104.17|104.09|104.07|103.99|578
1636129500000|2021-11-05 16:25:00|104.02|103.94|104.02|103.94|104.12|104.04|103.97|103.89|3940
1636129800000|2021-11-05 16:30:00|104.07|103.99|104.17|104.09|104.27|104.19|104.07|103.99|4135
1636130100000|2021-11-05 16:35:00|104.22|104.14|104.17|104.09|104.22|104.14|104.17|104.09|2458
1636130400000|2021-11-05 16:40:00|||||||||1724
1636130700000|2021-11-05 16:45:00|||||||||201
1636131000000|2021-11-05 16:50:00|||||||||809
1636131300000|2021-11-05 16:55:00|104.22|104.14|104.22|104.09|104.22|104.14|104.17|104.09|1644
1636131600000|2021-11-05 17:00:00|104.17|104.14|104.17|104.09|104.22|104.14|104.17|104.09|746
1636131900000|2021-11-05 17:05:00|104.12|104.04|104.12|104.04|104.17|104.09|104.12|104.04|743
1636132200000|2021-11-05 17:10:00|104.17|104.09|104.12|103.99|104.17|104.09|104.07|103.99|1078
1636132500000|2021-11-05 17:15:00|104.17|104.04|104.22|104.14|104.22|104.14|104.17|104.04|704
1636132800000|2021-11-05 17:20:00|104.17|104.09|104.07|103.94|104.17|104.09|104.07|103.94|256
1636133100000|2021-11-05 17:25:00|104.02|103.89|103.87|103.79|104.07|103.89|103.87|103.79|407
1636133400000|2021-11-05 17:30:00|103.92|103.84|104.02|103.94|104.02|103.94|103.92|103.84|213
1636133700000|2021-11-05 17:35:00|103.97|103.89|103.97|103.89|104.02|103.89|103.97|103.84|45
1636134000000|2021-11-05 17:40:00|103.92|103.84|103.92|103.84|103.92|103.89|103.92|103.84|0
1636134300000|2021-11-05 17:45:00|||||||||1
1636134600000|2021-11-05 17:50:00|103.97||103.97||103.97||103.92||29
1636134900000|2021-11-05 17:55:00|104.02|103.89|104.02|103.94|104.02|103.94|103.97|103.89|78
1636135200000|2021-11-05 18:00:00|104.07|103.99|104.12|104.04|104.12|104.04|104.07|103.99|192
1636135500000|2021-11-05 18:05:00|104.17|104.09|104.22|104.09|104.22|104.14|104.17|104.09|114
1636135800000|2021-11-05 18:10:00|104.27|104.14|104.22|104.14|104.27|104.14|104.22|104.14|3
1636136400000|2021-11-05 18:20:00|104.17|104.09|104.17|104.09|104.22|104.09|104.17|104.09|40
1636137300000|2021-11-05 18:35:00|104.12|104.04|104.17|104.09|104.17|104.09|104.12|104.04|18
1636137600000|2021-11-05 18:40:00|104.12|104.04|104.12|104.04|104.12|104.09|104.12|104.04|341
1636137900000|2021-11-05 18:45:00|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.04|16
1636138500000|2021-11-05 18:55:00|104.12|104.04|104.17|104.04|104.17|104.04|104.12|104.04|13
1636138800000|2021-11-05 19:00:00|104.12|104.09|104.12|103.99|104.17|104.09|104.12|103.99|4
1636139100000|2021-11-05 19:05:00|104.07|104.04|104.12|104.04|104.12|104.04|104.07|103.99|5
1636139700000|2021-11-05 19:15:00|104.07|103.99|104.12|104.04|104.12|104.04|104.07|103.99|54
1636140000000|2021-11-05 19:20:00|104.07|103.99|104.07|103.99|104.12|104.04|104.07|103.99|2
1636140600000|2021-11-05 19:30:00|104.12|104.04|104.12|104.04|104.12|104.04|104.12|103.99|24
1636140900000|2021-11-05 19:35:00|104.17|104.09|104.17|104.09|104.22|104.14|104.17|104.09|32
1636141200000|2021-11-05 19:40:00|104.12|104.04|104.12|104.04|104.12|104.04|104.12|104.04|19
1636141500000|2021-11-05 19:45:00|104.07|103.99|104.12|103.99|104.12|103.99|104.07|103.99|3
1636141800000|2021-11-05 19:50:00|104.17|104.04|104.17|104.09|104.17|104.09|104.12|104.04|22
1636142100000|2021-11-05 19:55:00|104.12|104.04|104.27|104.14|104.27|104.14|104.12|104.04|162
1636354800000|2021-11-08 07:00:00|104.27|104.19|104.42|104.24|104.42|104.24|104.22|104.14|29
1636355100000|2021-11-08 07:05:00|104.37|104.19|104.37|104.24|104.42|104.24|104.32|104.19|14
1636355400000|2021-11-08 07:10:00||104.29||104.29||104.29||104.24|60
1636355700000|2021-11-08 07:15:00|||||||||6
1636356000000|2021-11-08 07:20:00|||||||||18
1636356300000|2021-11-08 07:25:00|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.29|100
1636356600000|2021-11-08 07:30:00|104.37|104.29|104.42|104.29|104.42|104.34|104.37|104.29|2
1636356900000|2021-11-08 07:35:00|104.37|104.24|104.37|104.24|104.42|104.34|104.32|104.24|102
1636357200000|2021-11-08 07:40:00|104.32|104.29|104.37|104.24|104.37|104.29|104.32|104.24|3
1636357500000|2021-11-08 07:45:00||104.29||104.24||104.29||104.24|8
1636357800000|2021-11-08 07:50:00|104.32|104.19|104.27|104.14|104.32|104.24|104.22|104.14|119
1636358100000|2021-11-08 07:55:00|104.32|104.19|104.22|104.09|104.37|104.24|104.22|104.09|175
1636358400000|2021-11-08 08:00:00|104.27|104.14|104.17|104.09|104.32|104.24|104.12|103.99|1641
1636358700000|2021-11-08 08:05:00|104.12|104.04|104.12|104.04|104.32|104.24|104.12|104.04|343
1636359000000|2021-11-08 08:10:00|104.07|103.99|103.92|103.84|104.17|104.09|103.87|103.79|990
1636359300000|2021-11-08 08:15:00|103.87|103.79|103.92|103.84|104.02|103.94|103.82|103.74|1004
1636359600000|2021-11-08 08:20:00|103.87|103.79|104.07|103.94|104.07|103.99|103.77|103.69|869
1636359900000|2021-11-08 08:25:00|104.02|103.99|104.07|103.99|104.17|104.09|103.92|103.84|420
1636360200000|2021-11-08 08:30:00|104.12|104.04|104.02|103.94|104.17|104.04|103.97|103.84|486
1636360500000|2021-11-08 08:35:00|103.97|103.89|104.07|103.94|104.07|103.99|103.97|103.89|133
1636360800000|2021-11-08 08:40:00|104.02|103.99|103.92|103.84|104.12|104.04|103.87|103.79|1381
1636361100000|2021-11-08 08:45:00|103.87|103.79|104.07|103.99|104.12|103.99|103.87|103.79|254
1636361400000|2021-11-08 08:50:00|104.12|104.04|104.32|104.19|104.32|104.24|104.07|103.99|539
1636361700000|2021-11-08 08:55:00|104.27|104.24|104.27|104.19|104.37|104.24|104.22|104.14|505
1636362000000|2021-11-08 09:00:00|104.22|104.14|104.42|104.34|104.42|104.34|104.22|104.14|1024
1636362300000|2021-11-08 09:05:00|104.37|104.29|104.37|104.29|104.47|104.39|104.37|104.29|225
1636362600000|2021-11-08 09:10:00|104.42|104.34|104.42|104.29|104.42|104.34|104.37|104.29|78
1636362900000|2021-11-08 09:15:00|104.37|104.34|104.57|104.49|104.57|104.49|104.37|104.29|268
1636363200000|2021-11-08 09:20:00|104.62|104.54|104.57|104.49|104.72|104.64|104.57|104.49|365
1636363500000|2021-11-08 09:25:00|104.52|104.44|104.72|104.64|104.82|104.69|104.52|104.44|214
1636363800000|2021-11-08 09:30:00|104.77|104.69|104.82|104.74|104.87|104.79|104.72|104.64|411
1636364100000|2021-11-08 09:35:00|104.77|104.69|104.62|104.54|104.77|104.69|104.57|104.49|2084
1636364400000|2021-11-08 09:40:00|104.57|104.49|104.82|104.74|104.82|104.74|104.52|104.39|1329
1636364700000|2021-11-08 09:45:00|104.77|104.69|104.87|104.79|104.87|104.79|104.72|104.64|572
1636365000000|2021-11-08 09:50:00|104.82|104.74|104.82|104.69|104.87|104.79|104.72|104.64|1380
1636365300000|2021-11-08 09:55:00|104.77|104.74|104.67|104.59|104.82|104.74|104.67|104.59|553
1636365600000|2021-11-08 10:00:00|104.72|104.64|104.72|104.64|104.77|104.69|104.67|104.59|303
1636365900000|2021-11-08 10:05:00|104.67|104.59|104.42|104.34|104.67|104.59|104.42|104.34|128
1636366200000|2021-11-08 10:10:00|104.47|104.39|104.47|104.39|104.47|104.39|104.37|104.29|287
1636366500000|2021-11-08 10:15:00|104.52|104.44|104.67|104.59|104.67|104.59|104.47|104.39|421
1636366800000|2021-11-08 10:20:00|104.72|104.64|104.72|104.64|104.77|104.69|104.67|104.59|50
1636367100000|2021-11-08 10:25:00|104.77|104.69|104.82|104.74|104.87|104.79|104.72|104.64|253
1636367400000|2021-11-08 10:30:00|104.87|104.79|104.97|104.89|105.02|104.94|104.87|104.79|1789
1636367700000|2021-11-08 10:35:00|105.02|104.94|104.92|104.84|105.02|104.94|104.92|104.84|373
1636368000000|2021-11-08 10:40:00|104.87|104.79|104.87|104.79|104.92|104.84|104.87|104.79|438
1636368300000|2021-11-08 10:45:00|104.92|104.84|104.87|104.79|104.92|104.84|104.87|104.74|415
1636368600000|2021-11-08 10:50:00|104.92|104.84|104.92|104.84|104.97|104.84|104.87|104.79|92
1636368900000|2021-11-08 10:55:00|104.97|104.89|104.97|104.89|105.02|104.94|104.92|104.84|170
1636369200000|2021-11-08 11:00:00|105.02|104.94|105.02|104.94|105.02|104.94|104.92|104.84|93
1636369500000|2021-11-08 11:05:00|104.97|104.89|104.87|104.79|104.97|104.94|104.87|104.79|1559
1636369800000|2021-11-08 11:10:00|104.92|104.84|104.92|104.79|104.92|104.84|104.87|104.79|65
1636370100000|2021-11-08 11:15:00|104.97|104.84|104.97|104.89|105.02|104.94|104.97|104.79|124
1636370400000|2021-11-08 11:20:00|105.02|104.94|104.92|104.84|105.02|104.94|104.92|104.84|415
1636370700000|2021-11-08 11:25:00|104.87|104.79|104.87|104.79|104.87|104.79|104.87|104.79|143
1636371000000|2021-11-08 11:30:00|104.82|104.74|104.82|104.74|104.87|104.79|104.82|104.74|389
1636371300000|2021-11-08 11:35:00|104.77|104.69|104.77|104.69|104.77|104.74|104.77|104.69|80
1636371600000|2021-11-08 11:40:00|104.72|104.64|104.67|104.59|104.77|104.69|104.67|104.59|1141
1636371900000|2021-11-08 11:45:00|104.72|104.64|104.72|104.59|104.72|104.64|104.67|104.59|601
1636372200000|2021-11-08 11:50:00|104.67|104.64|104.67|104.59|104.72|104.64|104.67|104.59|131
1636372500000|2021-11-08 11:55:00|104.62|104.54|104.57|104.49|104.62|104.54|104.57|104.49|1292
1636372800000|2021-11-08 12:00:00|104.52|104.44|104.62|104.49|104.62|104.49|104.52|104.44|2059
1636373100000|2021-11-08 12:05:00|104.67|104.54|104.72|104.64|104.72|104.64|104.62|104.49|79
1636373400000|2021-11-08 12:10:00|104.67|104.59|104.77|104.69|104.77|104.69|104.67|104.59|203
1636373700000|2021-11-08 12:15:00|104.82|104.74|104.87|104.74|104.87|104.79|104.77|104.69|213
1636374000000|2021-11-08 12:20:00|104.82|104.79|104.77|104.69|104.82|104.79|104.77|104.69|55
1636374300000|2021-11-08 12:25:00|104.72|104.64|104.62|104.54|104.72|104.64|104.62|104.54|213
1636374600000|2021-11-08 12:30:00|104.67|104.59|104.57|104.44|104.67|104.59|104.52|104.39|277
1636374900000|2021-11-08 12:35:00|104.62|104.49|104.57|104.49|104.62|104.49|104.57|104.44|193
1636375200000|2021-11-08 12:40:00|104.62|104.44|104.57|104.49|104.62|104.54|104.57|104.44|90
1636375500000|2021-11-08 12:45:00|104.62|104.54|104.62|104.54|104.62|104.54|104.57|104.49|504
1636375800000|2021-11-08 12:50:00|104.67|104.59|104.72|104.64|104.77|104.69|104.67|104.59|158
1636376100000|2021-11-08 12:55:00|104.67|104.59|104.62|104.54|104.72|104.64|104.62|104.54|110
1636376400000|2021-11-08 13:00:00|104.57|104.49|104.52|104.44|104.62|104.54|104.52|104.44|290
1636376700000|2021-11-08 13:05:00|104.57|104.49|104.57|104.49|104.57|104.49|104.52|104.44|178
1636377000000|2021-11-08 13:10:00|104.52|104.44|104.57|104.44|104.57|104.49|104.52|104.44|90
1636377300000|2021-11-08 13:15:00|104.62|104.49|104.57|104.49|104.62|104.54|104.52|104.44|72
1636377600000|2021-11-08 13:20:00|104.52|104.44|104.47|104.39|104.52|104.44|104.47|104.39|598
1636377900000|2021-11-08 13:25:00|104.42|104.34|104.42|104.34|104.47|104.39|104.42|104.34|131
1636378200000|2021-11-08 13:30:00|104.47|104.39|104.47|104.39|104.47|104.39|104.42|104.34|59
1636378500000|2021-11-08 13:35:00|104.52|104.44|104.52|104.44|104.52|104.44|104.52|104.44|95
1636378800000|2021-11-08 13:40:00|104.47|104.39|104.52|104.44|104.52|104.44|104.47|104.39|436
1636379100000|2021-11-08 13:45:00||104.39||104.44||104.44||104.39|875
1636379400000|2021-11-08 13:50:00|104.47|104.39|104.47|104.39|104.52|104.44|104.42|104.34|186
1636379700000|2021-11-08 13:55:00|104.52|104.44|104.62|104.54|104.62|104.54|104.52|104.44|291
1636380000000|2021-11-08 14:00:00|104.57|104.49|104.57|104.49|104.62|104.54|104.57|104.49|434
1636380300000|2021-11-08 14:05:00|104.52|104.44|104.57|104.49|104.57|104.49|104.52|104.44|61
1636380600000|2021-11-08 14:10:00|104.62|104.44|104.42|104.29|104.62|104.44|104.37|104.29|1950
1636380900000|2021-11-08 14:15:00|104.37|104.34|104.32|104.24|104.37|104.34|104.32|104.24|1188
1636381200000|2021-11-08 14:20:00|104.27|104.19|104.27|104.19|104.27|104.24|104.27|104.14|1699
1636381500000|2021-11-08 14:25:00|104.32|104.24|104.42|104.34|104.42|104.34|104.27|104.19|1894
1636381800000|2021-11-08 14:30:00|104.37|104.29|104.62|104.54|104.72|104.59|104.37|104.29|2039
1636382100000|2021-11-08 14:35:00|104.57|104.49|104.62|104.54|104.72|104.59|104.57|104.44|800
1636382400000|2021-11-08 14:40:00|104.67|104.59|104.72|104.64|104.72|104.64|104.67|104.59|3406
1636382700000|2021-11-08 14:45:00|104.67|104.59|104.77|104.69|104.87|104.79|104.62|104.54|874
1636383000000|2021-11-08 14:50:00|104.72|104.64|104.72|104.64|104.82|104.74|104.72|104.64|495
1636383300000|2021-11-08 14:55:00|104.67|104.59|104.62|104.54|104.67|104.59|104.57|104.49|1673
1636383600000|2021-11-08 15:00:00|104.57|104.49|104.47|104.39|104.67|104.59|104.47|104.39|608
1636383900000|2021-11-08 15:05:00|104.52|104.44|104.57|104.49|104.62|104.54|104.47|104.39|712
1636384200000|2021-11-08 15:10:00|104.52|104.44|104.37|104.29|104.57|104.49|104.37|104.29|2524
1636384500000|2021-11-08 15:15:00|104.42|104.34|104.32|104.24|104.47|104.39|104.32|104.24|1197
1636384800000|2021-11-08 15:20:00|104.27|104.19|104.17|104.09|104.27|104.19|104.17|104.09|1368
1636385100000|2021-11-08 15:25:00|104.22|104.14|104.22|104.14|104.37|104.29|104.22|104.14|423
1636385400000|2021-11-08 15:30:00|104.17|104.09|104.22|104.14|104.27|104.19|104.12|104.04|965
1636385700000|2021-11-08 15:35:00|104.27|104.19|104.32|104.24|104.37|104.29|104.27|104.19|1245
1636386000000|2021-11-08 15:40:00|104.27|104.19|104.42|104.29|104.42|104.34|104.22|104.14|2066
1636386300000|2021-11-08 15:45:00|104.37|104.34|104.37|104.29|104.42|104.34|104.37|104.29|295
1636386600000|2021-11-08 15:50:00|104.42|104.34|104.37|104.29|104.42|104.34|104.32|104.24|556
1636386900000|2021-11-08 15:55:00|104.32|104.24|104.32|104.24|104.42|104.34|104.32|104.24|757
1636387200000|2021-11-08 16:00:00|104.37|104.29|104.37|104.29|104.47|104.39|104.37|104.24|1041
1636387500000|2021-11-08 16:05:00|104.32|104.24|104.27|104.19|104.32|104.24|104.17|104.09|884
1636387800000|2021-11-08 16:10:00|104.32|104.24|104.17|104.09|104.37|104.24|104.17|104.04|631
1636388100000|2021-11-08 16:15:00|104.12|104.04|104.12|104.04|104.17|104.09|104.02|103.94|1142
1636388400000|2021-11-08 16:20:00|104.07|103.99|104.07|103.99|104.12|104.04|104.02|103.94|3399
1636388700000|2021-11-08 16:25:00|104.02|103.94|104.02|103.94|104.07|103.99|104.02|103.94|2658
1636389000000|2021-11-08 16:30:00|103.97|103.89|104.02|103.94|104.07|103.99|103.97|103.89|806
1636389300000|2021-11-08 16:35:00|103.97|103.89|103.87|103.79|103.97|103.89|103.87|103.79|745
1636389600000|2021-11-08 16:40:00|103.82|103.74|103.82|103.74|103.82|103.74|103.77|103.64|1463
1636389900000|2021-11-08 16:45:00|103.77|103.69|103.77|103.69|103.82|103.74|103.77|103.69|650
1636390200000|2021-11-08 16:50:00|103.72|103.64|103.77|103.69|103.82|103.74|103.72|103.64|1218
1636390500000|2021-11-08 16:55:00|103.72|103.64|103.77|103.69|103.82|103.74|103.72|103.64|10986
1636390800000|2021-11-08 17:00:00|103.82|103.74|103.82|103.74|103.87|103.79|103.82|103.74|3025
1636391100000|2021-11-08 17:05:00|103.87|103.79|103.87|103.74|103.87|103.79|103.87|103.74|234
1636391400000|2021-11-08 17:10:00||103.79||103.79||103.79||103.74|2
1636391700000|2021-11-08 17:15:00|||||||||4
1636392000000|2021-11-08 17:20:00||103.74||103.79||103.79||103.74|3
1636392300000|2021-11-08 17:25:00|103.82|103.74|103.82|103.74|103.82|103.79|103.82|103.69|166
1636392600000|2021-11-08 17:30:00||103.69||103.74||103.74||103.69|2
1636392900000|2021-11-08 17:35:00|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|100
1636393200000|2021-11-08 17:40:00|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|7
1636393500000|2021-11-08 17:45:00|||||||||2
1636393800000|2021-11-08 17:50:00|103.77|103.69|103.82|103.74|103.82|103.74|103.77|103.69|13
1636394100000|2021-11-08 17:55:00|103.77|103.69|103.77|103.69|103.77|103.69|103.72|103.64|116
1636394400000|2021-11-08 18:00:00|103.72|103.64|103.77|103.69|103.77|103.69|103.72|103.64|172
1636394700000|2021-11-08 18:05:00|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|57
1636395000000|2021-11-08 18:10:00|103.87|103.79|103.82|103.74|103.87|103.79|103.82|103.74|121
1636395300000|2021-11-08 18:15:00|||||||||2
1636395600000|2021-11-08 18:20:00|||||||||168
1636395900000|2021-11-08 18:25:00|||||||||162
1636396200000|2021-11-08 18:30:00|||||||||75
1636396500000|2021-11-08 18:35:00|103.77|103.69|103.77|103.69|103.82|103.69|103.77|103.69|98
1636396800000|2021-11-08 18:40:00|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|27
1636397100000|2021-11-08 18:45:00|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|23
1636397400000|2021-11-08 18:50:00|103.62|103.54|103.67|103.59|103.67|103.59|103.62|103.54|355
1636397700000|2021-11-08 18:55:00|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|12
1636398000000|2021-11-08 19:00:00|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|138
1636398300000|2021-11-08 19:05:00|103.87|103.79|103.87|103.79|103.92|103.79|103.87|103.74|221
1636398600000|2021-11-08 19:10:00|103.82|103.74|103.72|103.64|103.82|103.74|103.72|103.64|179
1636398900000|2021-11-08 19:15:00|||||||||308
1636399200000|2021-11-08 19:20:00|103.67|103.59|103.67|103.59|103.67|103.59|103.62|103.54|1096
1636399500000|2021-11-08 19:25:00|103.72|103.64|103.77|103.64|103.77|103.64|103.72|103.64|50
1636399800000|2021-11-08 19:30:00|103.82|103.69|103.77|103.69|103.82|103.74|103.77|103.69|68
1636400100000|2021-11-08 19:35:00|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|47
1636400400000|2021-11-08 19:40:00|||||||||2
1636400700000|2021-11-08 19:45:00|||||||||3
1636401000000|2021-11-08 19:50:00||103.59||103.59||103.64||103.59|281
1636401300000|2021-11-08 19:55:00|103.67|103.64|103.82|103.69|103.82|103.69|103.67|103.64|84
1636401600000|2021-11-08 20:00:00|103.77|103.64|103.72|103.64|103.77|103.64|103.72|103.64|78
1636401900000|2021-11-08 20:05:00|103.77|103.69|103.77|103.69|103.82|103.69|103.72|103.59|255
1636402200000|2021-11-08 20:10:00|103.72|103.64|103.72|103.64|103.77|103.64|103.72|103.64|199
1636402500000|2021-11-08 20:15:00|103.67|103.59|103.77|103.64|103.77|103.64|103.67|103.59|158
1636402800000|2021-11-08 20:20:00|103.72|103.59|103.67|103.59|103.72|103.59|103.67|103.59|80
1636403100000|2021-11-08 20:25:00|103.72|103.64|103.72|103.59|103.77|103.64|103.67|103.59|255
1636403400000|2021-11-08 20:30:00|103.67||103.67||103.67||103.67||2
1636403700000|2021-11-08 20:35:00|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.59|133
1636404000000|2021-11-08 20:40:00|103.67|103.59|103.62|103.54|103.67|103.59|103.57|103.49|755
1636404300000|2021-11-08 20:45:00|103.57|103.49|103.67|103.59|103.67|103.59|103.57|103.49|493
1636404600000|2021-11-08 20:50:00|103.62|103.54|103.52|103.44|103.67|103.59|103.52|103.44|1025
1636404900000|2021-11-08 20:55:00|103.57|103.49|103.62|103.49|103.62|103.54|103.57|103.49|580
1636441200000|2021-11-09 07:00:00|103.47|103.39|103.42|103.34|103.47|103.39|103.42|103.34|0
1636441500000|2021-11-09 07:05:00|103.37|103.29|103.37|103.29|103.42|103.34|103.37|103.29|3
1636441800000|2021-11-09 07:10:00|103.42|103.34|103.42|103.29|103.42|103.34|103.37|103.29|4
1636442100000|2021-11-09 07:15:00|103.37|103.34|103.42|103.34|103.42|103.34|103.37|103.29|26
1636442400000|2021-11-09 07:20:00|103.47|103.39|103.47|103.39|103.47|103.39|103.42|103.39|13
1636442700000|2021-11-09 07:25:00|||||||||3
1636443000000|2021-11-09 07:30:00|103.52|103.44|103.52|103.44|103.52|103.44|103.47|103.39|11
1636443300000|2021-11-09 07:35:00|103.47|103.39|103.52|103.44|103.52|103.44|103.47|103.39|2
1636443600000|2021-11-09 07:40:00|103.57|103.49|103.62|103.49|103.62|103.49|103.52|103.49|163
1636443900000|2021-11-09 07:45:00|103.57|103.44|103.57|103.44|103.62|103.44|103.57|103.44|56
1636444200000|2021-11-09 07:50:00|103.62|103.49|103.57|103.49|103.62|103.54|103.57|103.44|106
1636444500000|2021-11-09 07:55:00|103.52|103.44|103.62|103.54|103.67|103.54|103.47|103.39|491
1636444800000|2021-11-09 08:00:00|103.57|103.49|103.67|103.59|103.77|103.69|103.52|103.44|1683
1636445100000|2021-11-09 08:05:00|103.62|103.54|103.57|103.49|103.72|103.64|103.47|103.39|1279
1636445400000|2021-11-09 08:10:00|103.62|103.54|103.92|103.84|103.97|103.84|103.62|103.49|1633
1636445700000|2021-11-09 08:15:00|103.97|103.89|103.82|103.74|104.02|103.89|103.77|103.69|1289
1636446000000|2021-11-09 08:20:00|103.77|103.69|103.77|103.69|103.82|103.74|103.72|103.64|743
1636446300000|2021-11-09 08:25:00|103.72|103.64|103.72|103.64|103.82|103.69|103.67|103.59|1082
1636446600000|2021-11-09 08:30:00|103.77|103.69|103.92|103.84|103.92|103.84|103.72|103.64|561
1636446900000|2021-11-09 08:35:00|103.97|103.89|104.02|103.89|104.02|103.94|103.87|103.79|1128
1636447200000|2021-11-09 08:40:00|103.97|103.94|103.92|103.84|104.07|103.94|103.87|103.79|784
1636447500000|2021-11-09 08:45:00|103.87|103.79|104.07|103.99|104.12|104.04|103.87|103.79|1096
1636447800000|2021-11-09 08:50:00|104.12|104.04|104.02|103.94|104.17|104.09|104.02|103.94|579
1636448100000|2021-11-09 08:55:00|104.07|103.99|104.02|103.89|104.12|103.99|103.87|103.79|676
1636448400000|2021-11-09 09:00:00|103.97|103.94|104.27|104.19|104.27|104.19|103.97|103.94|395
1636448700000|2021-11-09 09:05:00|104.22|104.14|104.12|104.04|104.22|104.14|104.07|103.99|364
1636449000000|2021-11-09 09:10:00|104.07|103.99|104.32|104.24|104.37|104.29|104.07|103.99|473
1636449300000|2021-11-09 09:15:00|104.27|104.19|104.27|104.19|104.37|104.29|104.27|104.19|471
1636449600000|2021-11-09 09:20:00|104.22|104.14|104.17|104.04|104.27|104.19|104.17|104.04|497
1636449900000|2021-11-09 09:25:00|104.12|104.09|103.97|103.89|104.12|104.09|103.92|103.84|1219
1636450200000|2021-11-09 09:30:00|104.02|103.94|104.07|103.94|104.07|103.99|103.87|103.79|302
1636450500000|2021-11-09 09:35:00|104.12|103.99|104.27|104.14|104.32|104.19|104.12|103.99|187
1636450800000|2021-11-09 09:40:00|104.22|104.09|104.27|104.19|104.32|104.19|104.17|104.09|153
1636451100000|2021-11-09 09:45:00|104.32|104.14|104.12|104.04|104.32|104.14|104.12|104.04|112
1636451400000|2021-11-09 09:50:00|104.17|104.09|104.22|104.14|104.22|104.14|104.07|103.99|791
1636451700000|2021-11-09 09:55:00|104.27|104.19|104.17|104.09|104.27|104.19|104.12|104.04|493
1636452000000|2021-11-09 10:00:00|104.12|104.04|104.07|103.99|104.17|104.04|104.07|103.99|257
1636452300000|2021-11-09 10:05:00|104.02|103.94|104.07|103.99|104.12|104.04|104.02|103.94|1336
1636452600000|2021-11-09 10:10:00|104.12|104.04|104.07|103.99|104.12|104.04|104.02|103.94|914
1636452900000|2021-11-09 10:15:00|104.02|103.94|104.07|103.99|104.07|103.99|103.92|103.84|1879
1636453200000|2021-11-09 10:20:00|104.12|104.04|104.07|103.99|104.12|104.04|104.07|103.99|549
1636453500000|2021-11-09 10:25:00|104.12|104.04|104.07|103.99|104.12|104.04|104.02|103.94|564
1636453800000|2021-11-09 10:30:00|104.12|104.04|104.07|103.99|104.12|104.04|104.07|103.99|971
1636454100000|2021-11-09 10:35:00|104.02|103.94|104.12|104.04|104.12|104.04|104.02|103.94|888
1636454400000|2021-11-09 10:40:00|104.07|103.99|104.07|103.99|104.17|104.04|104.07|103.99|138
1636454700000|2021-11-09 10:45:00|104.02|103.94|103.87|103.79|104.02|103.94|103.82|103.74|422
1636455000000|2021-11-09 10:50:00|103.92|103.84|103.72|103.64|103.92|103.84|103.72|103.59|712
1636455300000|2021-11-09 10:55:00|103.77|103.69|103.92|103.84|103.92|103.84|103.77|103.64|960
1636455600000|2021-11-09 11:00:00|103.97|103.89|104.12|103.99|104.12|104.04|103.97|103.89|1831
1636455900000|2021-11-09 11:05:00|104.07|104.04|104.07|103.94|104.12|104.04|104.02|103.94|302
1636456200000|2021-11-09 11:10:00|104.02|103.99|104.07|103.99|104.12|103.99|104.02|103.94|171
1636456500000|2021-11-09 11:15:00|104.02|103.94|104.02|103.94|104.02|103.99|103.97|103.89|346
1636456800000|2021-11-09 11:20:00|103.97|103.89|103.92|103.84|104.02|103.94|103.92|103.84|352
1636457100000|2021-11-09 11:25:00|103.97|103.79|103.87|103.79|103.97|103.89|103.87|103.79|71
1636457400000|2021-11-09 11:30:00|103.82|103.74|103.82|103.74|103.87|103.74|103.72|103.64|315
1636457700000|2021-11-09 11:35:00|103.87|103.69|103.67|103.59|103.87|103.69|103.67|103.59|186
1636458000000|2021-11-09 11:40:00|103.62|103.54|103.67|103.59|103.67|103.59|103.62|103.54|271
1636458300000|2021-11-09 11:45:00|103.72|103.54|103.62|103.54|103.72|103.59|103.57|103.49|1823
1636458600000|2021-11-09 11:50:00|103.67|103.59|103.57|103.49|103.67|103.59|103.57|103.49|617
1636458900000|2021-11-09 11:55:00|103.62|103.54|103.67|103.59|103.72|103.64|103.62|103.54|821
1636459200000|2021-11-09 12:00:00|103.72|103.64|103.92|103.84|103.92|103.84|103.72|103.59|661
1636459500000|2021-11-09 12:05:00|103.87|103.79|103.72|103.59|103.87|103.84|103.67|103.59|789
1636459800000|2021-11-09 12:10:00|103.67|103.64|103.72|103.64|103.77|103.69|103.67|103.64|135
1636460100000|2021-11-09 12:15:00|103.67|103.59|103.77|103.69|103.77|103.69|103.67|103.59|108
1636460400000|2021-11-09 12:20:00|103.82|103.74|103.72|103.64|103.82|103.74|103.72|103.64|402
1636460700000|2021-11-09 12:25:00|103.77|103.69|103.77|103.69|103.82|103.74|103.77|103.64|187
1636461000000|2021-11-09 12:30:00|103.82|103.74|103.82|103.74|103.87|103.79|103.77|103.69|114
1636461300000|2021-11-09 12:35:00|103.77|103.69|103.72|103.64|103.77|103.69|103.72|103.64|579
1636461600000|2021-11-09 12:40:00|103.77|103.69|103.87|103.79|103.87|103.79|103.77|103.69|6457
1636461900000|2021-11-09 12:45:00|103.82|103.74|103.77|103.69|103.82|103.74|103.77|103.69|168
1636462200000|2021-11-09 12:50:00|103.82|103.74|103.82|103.74|103.87|103.74|103.77|103.69|69
1636462500000|2021-11-09 12:55:00|103.87|103.79|103.77|103.69|103.87|103.79|103.72|103.64|411
1636462800000|2021-11-09 13:00:00|103.82|103.74|103.72|103.64|103.82|103.74|103.72|103.64|78
1636463100000|2021-11-09 13:05:00|103.77|103.69|103.87|103.79|103.92|103.84|103.77|103.69|267
1636463400000|2021-11-09 13:10:00|103.92|103.74|103.77|103.69|103.92|103.74|103.77|103.69|2165
1636463700000|2021-11-09 13:15:00|103.72|103.64|103.82|103.69|103.82|103.74|103.72|103.64|2311
1636464000000|2021-11-09 13:20:00|103.77|103.74|103.67|103.59|103.82|103.74|103.67|103.59|166
1636464300000|2021-11-09 13:25:00|103.62|103.54|103.77|103.69|103.77|103.69|103.62|103.54|335
1636464600000|2021-11-09 13:30:00|103.82|103.64|103.67|103.59|103.82|103.64|103.62|103.54|396
1636464900000|2021-11-09 13:35:00|103.72|103.64|103.67|103.59|103.77|103.64|103.67|103.59|456
1636465200000|2021-11-09 13:40:00|103.72|103.64|103.72|103.64|103.77|103.69|103.72|103.64|645
1636465500000|2021-11-09 13:45:00|103.67|103.59|103.77|103.69|103.77|103.69|103.67|103.59|297
1636465800000|2021-11-09 13:50:00|103.72|103.64|103.52|103.44|103.72|103.69|103.47|103.39|2972
1636466100000|2021-11-09 13:55:00|103.47|103.39|103.57|103.49|103.57|103.49|103.47|103.39|829
1636466400000|2021-11-09 14:00:00|103.52|103.44|103.62|103.54|103.62|103.54|103.52|103.44|1512
1636466700000|2021-11-09 14:05:00|103.67|103.49|103.72|103.64|103.72|103.64|103.62|103.49|620
1636467000000|2021-11-09 14:10:00|103.77|103.69|103.67|103.59|103.77|103.69|103.67|103.59|277
1636467300000|2021-11-09 14:15:00|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|183
1636467600000|2021-11-09 14:20:00|103.67|103.59|103.67|103.59|103.67|103.59|103.62|103.54|241
1636467900000|2021-11-09 14:25:00|103.72|103.64|103.62|103.54|103.77|103.69|103.62|103.54|544
1636468200000|2021-11-09 14:30:00|103.57|103.49|103.82|103.74|103.87|103.79|103.57|103.49|983
1636468500000|2021-11-09 14:35:00|103.87|103.79|103.62|103.54|103.87|103.79|103.57|103.49|707
1636468800000|2021-11-09 14:40:00|103.67|103.59|103.47|103.39|103.72|103.64|103.47|103.39|2518
1636469100000|2021-11-09 14:45:00|103.42|103.34|103.22|103.14|103.47|103.39|103.22|103.14|2088
1636469400000|2021-11-09 14:50:00|103.27|103.19|103.27|103.19|103.32|103.24|103.22|103.14|748
1636469700000|2021-11-09 14:55:00|103.32|103.24|102.92|102.84|103.37|103.29|102.92|102.79|4831
1636470000000|2021-11-09 15:00:00|102.97|102.89|102.82|102.74|103.12|103.04|102.82|102.74|3355
1636470300000|2021-11-09 15:05:00|102.77|102.69|102.97|102.89|103.02|102.94|102.72|102.64|3745
1636470600000|2021-11-09 15:10:00|102.92|102.84|103.12|103.04|103.12|103.04|102.92|102.84|2308
1636470900000|2021-11-09 15:15:00|103.07|102.99|103.02|102.94|103.22|103.14|102.97|102.89|3132
1636471200000|2021-11-09 15:20:00|103.07|102.99|103.07|102.99|103.07|102.99|102.97|102.89|1342
1636471500000|2021-11-09 15:25:00|103.12|103.04|103.12|103.04|103.27|103.19|103.07|102.99|3333
1636471800000|2021-11-09 15:30:00|103.17|103.09|103.27|103.19|103.32|103.24|103.17|103.09|1131
1636472100000|2021-11-09 15:35:00|103.22|103.14|103.12|103.04|103.32|103.24|103.12|102.99|1301
1636472400000|2021-11-09 15:40:00|103.07|102.99|103.32|103.19|103.32|103.19|103.07|102.99|746
1636472700000|2021-11-09 15:45:00|103.27|103.24|103.17|103.09|103.32|103.24|103.12|103.04|608
1636473000000|2021-11-09 15:50:00|103.12|103.04|103.07|102.99|103.17|103.09|103.02|102.94|891
1636473300000|2021-11-09 15:55:00|103.12|103.04|103.17|103.09|103.22|103.14|103.07|103.04|558
1636473600000|2021-11-09 16:00:00|103.22|103.14|103.17|103.09|103.27|103.19|103.12|103.04|584
1636473900000|2021-11-09 16:05:00|103.12|103.04|103.27|103.19|103.27|103.19|103.12|103.04|1134
1636474200000|2021-11-09 16:10:00|103.22|103.14|103.17|103.09|103.27|103.19|103.07|102.99|6248
1636474500000|2021-11-09 16:15:00|103.12|103.04|103.27|103.19|103.27|103.19|103.07|102.99|4068
1636474800000|2021-11-09 16:20:00|103.32|103.24|103.12|103.04|103.32|103.24|103.12|103.04|8398
1636475100000|2021-11-09 16:25:00|103.07|102.99|103.07|102.99|103.12|103.04|102.97|102.89|10731
1636475400000|2021-11-09 16:30:00|103.12|102.94|103.12|102.99|103.27|103.19|103.12|102.94|8373
1636475700000|2021-11-09 16:35:00|103.07|102.94|103.02|102.94|103.12|103.04|102.97|102.89|2179
1636476000000|2021-11-09 16:40:00|102.97|102.89|103.17|103.09|103.22|103.14|102.97|102.89|7881
1636476300000|2021-11-09 16:45:00|103.12|103.04|103.07|102.99|103.17|103.09|103.07|102.99|727
1636476600000|2021-11-09 16:50:00|103.02|102.94|103.02|102.94|103.07|102.99|103.02|102.94|55
1636476900000|2021-11-09 16:55:00|102.97|102.89|102.97|102.89|102.97|102.94|102.97|102.89|2774
1636477200000|2021-11-09 17:00:00|103.02|102.94|103.02|102.94|103.12|103.04|102.97|102.94|2559
1636477500000|2021-11-09 17:05:00|||||||||375
1636477800000|2021-11-09 17:10:00|103.07|102.99|103.07|102.99|103.12|103.04|103.07|102.94|128
1636478100000|2021-11-09 17:15:00|103.02|102.94|103.02|102.94|103.02|102.94|102.97|102.89|1703
1636478700000|2021-11-09 17:25:00|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|118
1636479000000|2021-11-09 17:30:00|102.92|102.84|102.92|102.84|102.92|102.84|102.87|102.79|1249
1636479300000|2021-11-09 17:35:00|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|80
1636479600000|2021-11-09 17:40:00|102.92|102.84|102.87|102.79|102.92|102.84|102.87|102.79|371
1636479900000|2021-11-09 17:45:00|102.92|102.84|102.87|102.79|102.92|102.84|102.87|102.79|69
1636480200000|2021-11-09 17:50:00|102.92|102.84|102.87|102.79|102.92|102.84|102.87|102.79|216
1636480500000|2021-11-09 17:55:00|102.92|102.84|102.97|102.89|102.97|102.89|102.92|102.79|1111
1636480800000|2021-11-09 18:00:00|103.02||103.02||103.02||103.02||415
1636481100000|2021-11-09 18:05:00|102.97|102.94|103.02|102.94|103.02|102.94|102.97|102.94|34
1636481400000|2021-11-09 18:10:00|103.07|102.89|102.97|102.89|103.07|102.89|102.97|102.89|200
1636481700000|2021-11-09 18:15:00|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|712
1636482000000|2021-11-09 18:20:00|102.87|102.79|102.92|102.79|102.92|102.84|102.87|102.79|67
1636482300000|2021-11-09 18:25:00|102.87|102.74|102.82|102.74|102.87|102.74|102.82|102.74|12
1636482600000|2021-11-09 18:30:00|102.87|102.79|102.87|102.79|102.92|102.79|102.87|102.79|59
1636482900000|2021-11-09 18:35:00|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|71
1636483200000|2021-11-09 18:40:00|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|88
1636483500000|2021-11-09 18:45:00|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.59|693
1636483800000|2021-11-09 18:50:00|102.67|102.59|102.72|102.59|102.72|102.64|102.67|102.59|121
1636484100000|2021-11-09 18:55:00|102.67|102.64|102.72|102.64|102.72|102.64|102.67|102.54|289
1636484400000|2021-11-09 19:00:00|102.67|102.59|102.77|102.69|102.77|102.69|102.67|102.59|69
1636484700000|2021-11-09 19:05:00|102.72|102.59|102.72|102.59|102.72|102.59|102.72|102.59|60
1636485000000|2021-11-09 19:10:00||102.64||102.64||102.64||102.64|0
1636485300000|2021-11-09 19:15:00|102.77|102.59|102.82|102.74|102.82|102.74|102.77|102.59|140
1636485600000|2021-11-09 19:20:00|||||||||3
1636485900000|2021-11-09 19:25:00|||||||||129
1636486200000|2021-11-09 19:30:00|102.77|102.69|102.87|102.74|102.87|102.74|102.77|102.69|86
1636486500000|2021-11-09 19:35:00|102.82|102.79|102.87|102.79|102.87|102.79|102.82|102.74|58
1636486800000|2021-11-09 19:40:00|102.92||102.87||102.92||102.87||13
1636487100000|2021-11-09 19:45:00|102.92|102.84|102.87|102.79|102.97|102.89|102.87|102.79|162
1636487400000|2021-11-09 19:50:00|||||||||65
1636487700000|2021-11-09 19:55:00|102.92|102.84|102.92|102.84|102.92|102.84|102.92|102.84|76
1636488000000|2021-11-09 20:00:00|102.97|102.89|102.97|102.84|102.97|102.89|102.92|102.84|158
1636488300000|2021-11-09 20:05:00|102.92|102.89|102.92|102.84|102.92|102.89|102.92|102.84|3
1636488600000|2021-11-09 20:10:00|102.87|102.79|102.92|102.84|102.92|102.84|102.87|102.79|130
1636488900000|2021-11-09 20:15:00|102.97|102.79|102.87|102.79|102.97|102.79|102.87|102.79|26
1636489200000|2021-11-09 20:20:00|102.92|102.84|102.92|102.84|102.92|102.84|102.87|102.79|130
1636489500000|2021-11-09 20:25:00|102.97||102.92||102.97||102.92||3
1636489800000|2021-11-09 20:30:00|102.87|102.79|102.87|102.79|102.87|102.84|102.82|102.74|171
1636490100000|2021-11-09 20:35:00|102.92|102.74|102.87|102.79|102.92|102.79|102.82|102.74|97
1636490400000|2021-11-09 20:40:00|102.92|102.84|102.92|102.84|102.97|102.84|102.92|102.84|25
1636490700000|2021-11-09 20:45:00|102.87|102.74|102.87|102.79|102.87|102.79|102.87|102.74|67
1636491000000|2021-11-09 20:50:00|102.92|102.84|102.82|102.74|102.92|102.84|102.82|102.69|316
1636491300000|2021-11-09 20:55:00|102.87|102.79|102.92|102.79|102.92|102.79|102.87|102.79|63
1636527600000|2021-11-10 07:00:00|102.99|102.72|102.97|102.84|102.99|102.84|102.92|102.72|20
1636527900000|2021-11-10 07:05:00|103.02|102.89|103.27|103.19|103.27|103.19|103.02|102.89|27
1636528200000|2021-11-10 07:10:00|103.32|103.24|103.37|103.29|103.37|103.29|103.27|103.19|437
1636528500000|2021-11-10 07:15:00|103.42|103.34|103.57|103.49|103.57|103.49|103.37|103.29|158
1636528800000|2021-11-10 07:20:00|103.62|103.54|103.57|103.44|103.62|103.54|103.52|103.44|115
1636529100000|2021-11-10 07:25:00|103.52|103.39|103.47|103.39|103.52|103.44|103.47|103.39|53
1636529400000|2021-11-10 07:30:00|103.52||103.52||103.52||103.47||1
1636529700000|2021-11-10 07:35:00|103.47|103.44|103.57|103.44|103.57|103.44|103.47|103.44|20
1636530000000|2021-11-10 07:40:00|103.52|103.39|103.42|103.29|103.57|103.39|103.42|103.29|5
1636530300000|2021-11-10 07:45:00|103.37|103.24|103.37|103.29|103.42|103.29|103.37|103.24|0
1636530600000|2021-11-10 07:50:00|103.42|103.34|103.37|103.29|103.47|103.34|103.37|103.29|135
1636530900000|2021-11-10 07:55:00|103.32|103.24|103.32|103.19|103.32|103.29|103.27|103.14|249
1636531200000|2021-11-10 08:00:00|103.42|103.24|103.67|103.54|104.02|103.89|103.37|103.24|2550
1636531500000|2021-11-10 08:05:00|103.62|103.59|103.97|103.89|103.97|103.89|103.62|103.54|976
1636531800000|2021-11-10 08:10:00|104.02|103.84|103.62|103.54|104.02|103.84|103.52|103.44|348
1636532100000|2021-11-10 08:15:00|103.67|103.59|103.87|103.79|103.92|103.84|103.62|103.54|670
1636532400000|2021-11-10 08:20:00|103.92|103.84|103.97|103.89|104.07|103.99|103.77|103.69|2180
1636532700000|2021-11-10 08:25:00|104.02|103.94|103.97|103.84|104.12|104.04|103.92|103.84|1836
1636533000000|2021-11-10 08:30:00|103.92|103.79|103.87|103.79|103.92|103.84|103.77|103.64|991
1636533300000|2021-11-10 08:35:00|103.82|103.74|103.72|103.64|103.82|103.79|103.67|103.59|710
1636533600000|2021-11-10 08:40:00|103.67|103.59|103.67|103.59|103.72|103.59|103.47|103.39|1790
1636533900000|2021-11-10 08:45:00|103.62|103.54|103.92|103.84|103.92|103.84|103.62|103.54|2504
1636534200000|2021-11-10 08:50:00|103.97|103.89|103.82|103.69|103.97|103.89|103.72|103.59|2725
1636534500000|2021-11-10 08:55:00|103.77|103.74|103.72|103.64|103.82|103.74|103.67|103.59|1411
1636534800000|2021-11-10 09:00:00|103.77|103.69|103.57|103.49|103.77|103.69|103.52|103.44|1263
1636535100000|2021-11-10 09:05:00|103.62|103.54|103.42|103.34|103.62|103.54|103.37|103.29|772
1636535400000|2021-11-10 09:10:00|103.37|103.29|103.47|103.34|103.47|103.39|103.32|103.24|442
1636535700000|2021-11-10 09:15:00|103.42|103.39|103.12|103.04|103.47|103.39|103.07|102.99|2512
1636536000000|2021-11-10 09:20:00|103.07|102.99|103.12|103.04|103.12|103.04|102.92|102.84|5007
1636536300000|2021-11-10 09:25:00|103.07|102.99|102.82|102.74|103.07|102.99|102.82|102.74|2939
1636536600000|2021-11-10 09:30:00|102.87|102.79|103.27|103.19|103.32|103.19|102.87|102.79|746
1636536900000|2021-11-10 09:35:00|103.22|103.14|103.42|103.34|103.52|103.44|103.22|103.14|2777
1636537200000|2021-11-10 09:40:00|103.47|103.39|103.42|103.34|103.52|103.39|103.42|103.29|1219
1636537500000|2021-11-10 09:45:00|103.37|103.29|103.37|103.29|103.42|103.34|103.22|103.14|1397
1636537800000|2021-11-10 09:50:00|103.42|103.34|103.37|103.29|103.47|103.39|103.32|103.24|1245
1636538100000|2021-11-10 09:55:00|103.32|103.24|103.37|103.29|103.42|103.34|103.32|103.24|618
1636538400000|2021-11-10 10:00:00|103.42|103.34|103.32|103.24|103.42|103.34|103.22|103.14|430
1636538700000|2021-11-10 10:05:00|103.37|103.29|103.27|103.19|103.47|103.34|103.27|103.19|373
1636539000000|2021-11-10 10:10:00|103.32|103.24|103.32|103.24|103.47|103.39|103.27|103.19|426
1636539300000|2021-11-10 10:15:00|103.37|103.29|103.47|103.39|103.47|103.39|103.27|103.19|1343
1636539600000|2021-11-10 10:20:00|103.42|103.34|103.47|103.34|103.52|103.44|103.42|103.34|2079
1636539900000|2021-11-10 10:25:00|103.42|103.39|103.47|103.39|103.52|103.44|103.42|103.34|221
1636540200000|2021-11-10 10:30:00|103.52|103.44|103.62|103.49|103.67|103.59|103.52|103.44|1072
1636540500000|2021-11-10 10:35:00|103.57|103.44|103.42|103.34|103.57|103.49|103.42|103.34|583
1636540800000|2021-11-10 10:40:00|103.47|103.39|103.52|103.44|103.62|103.54|103.42|103.34|378
1636541100000|2021-11-10 10:45:00|103.57|103.49|103.67|103.54|103.72|103.64|103.52|103.44|1452
1636541400000|2021-11-10 10:50:00|103.72|103.59|103.67|103.59|103.82|103.74|103.67|103.59|1346
1636541700000|2021-11-10 10:55:00|103.72|103.64|103.87|103.79|103.87|103.79|103.72|103.59|731
1636542000000|2021-11-10 11:00:00|103.82|103.74|103.87|103.79|103.92|103.79|103.72|103.64|670
1636542300000|2021-11-10 11:05:00|103.92|103.84|103.82|103.74|103.92|103.84|103.82|103.69|301
1636542600000|2021-11-10 11:10:00|103.87|103.79|103.87|103.79|103.92|103.84|103.82|103.74|5957
1636542900000|2021-11-10 11:15:00|103.92|103.74|103.77|103.69|103.92|103.79|103.77|103.69|644
1636543200000|2021-11-10 11:20:00|103.82|103.74|103.92|103.79|103.97|103.89|103.77|103.74|305
1636543500000|2021-11-10 11:25:00|103.87|103.84|103.97|103.89|104.02|103.94|103.87|103.79|5677
1636543800000|2021-11-10 11:30:00|104.02|103.94|103.97|103.89|104.02|103.94|103.87|103.79|7212
1636544100000|2021-11-10 11:35:00|104.02|103.84|103.97|103.89|104.02|103.89|103.87|103.79|1073
1636544400000|2021-11-10 11:40:00|104.02|103.94|103.92|103.84|104.02|103.94|103.87|103.79|4842
1636544700000|2021-11-10 11:45:00|103.97|103.89|103.92|103.79|103.97|103.89|103.77|103.69|1877
1636545000000|2021-11-10 11:50:00|103.87|103.84|103.82|103.74|103.87|103.84|103.77|103.69|1206
1636545300000|2021-11-10 11:55:00|103.87|103.79|103.77|103.69|103.92|103.84|103.77|103.69|967
1636545600000|2021-11-10 12:00:00|103.82|103.74|103.82|103.74|103.87|103.79|103.77|103.69|287
1636545900000|2021-11-10 12:05:00|103.87|103.79|103.72|103.64|103.87|103.79|103.72|103.64|3518
1636546200000|2021-11-10 12:10:00|103.67|103.59|103.52|103.44|103.72|103.64|103.47|103.39|1270
1636546500000|2021-11-10 12:15:00|103.47|103.39|103.32|103.24|103.52|103.39|103.32|103.24|8181
1636546800000|2021-11-10 12:20:00|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|2113
1636547100000|2021-11-10 12:25:00|103.42|103.34|103.32|103.24|103.42|103.34|103.32|103.24|1177
1636547400000|2021-11-10 12:30:00|103.27|103.19|103.32|103.24|103.32|103.24|103.27|103.19|179
1636547700000|2021-11-10 12:35:00|103.27|103.19|103.32|103.24|103.32|103.24|103.22|103.14|2069
1636548000000|2021-11-10 12:40:00|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|1385
1636548300000|2021-11-10 12:45:00|103.22|103.14|103.32|103.24|103.37|103.29|103.22|103.14|846
1636548600000|2021-11-10 12:50:00|103.27|103.19|103.32|103.24|103.32|103.24|103.27|103.19|415
1636548900000|2021-11-10 12:55:00|||||||||934
1636549200000|2021-11-10 13:00:00|103.37|103.29|103.37|103.29|103.47|103.39|103.37|103.29|628
1636549500000|2021-11-10 13:05:00|103.32|103.24|103.32|103.24|103.37|103.29|103.32|103.24|567
1636549800000|2021-11-10 13:10:00|103.27|103.19|103.22|103.14|103.32|103.24|103.22|103.14|851
1636550100000|2021-11-10 13:15:00|103.27|103.19|103.27|103.19|103.27|103.19|103.22|103.14|448
1636550400000|2021-11-10 13:20:00|103.22|103.14|103.17|103.09|103.22|103.14|103.12|103.04|1382
1636550700000|2021-11-10 13:25:00|103.22|103.14|103.17|103.09|103.22|103.14|103.12|103.04|632
1636551000000|2021-11-10 13:30:00|103.22|103.14|103.37|103.29|103.62|103.49|103.17|103.09|10931
1636551300000|2021-11-10 13:35:00|103.42|103.34|103.27|103.19|103.47|103.39|103.17|103.09|1381
1636551600000|2021-11-10 13:40:00|103.32|103.24|103.32|103.24|103.37|103.29|103.17|103.09|859
1636551900000|2021-11-10 13:45:00|103.37|103.29|103.42|103.34|103.57|103.44|103.32|103.24|1301
1636552200000|2021-11-10 13:50:00|103.47|103.39|103.62|103.54|103.67|103.59|103.42|103.34|874
1636552500000|2021-11-10 13:55:00|103.67|103.59|103.47|103.39|103.67|103.59|103.47|103.39|718
1636552800000|2021-11-10 14:00:00|103.52|103.44|103.52|103.44|103.57|103.49|103.47|103.39|164
1636553100000|2021-11-10 14:05:00|103.57|103.49|103.47|103.39|103.57|103.49|103.42|103.34|2960
1636553400000|2021-11-10 14:10:00|103.52|103.44|103.62|103.54|103.62|103.54|103.52|103.44|719
1636553700000|2021-11-10 14:15:00|103.57|103.49|103.57|103.49|103.62|103.54|103.52|103.44|747
1636554000000|2021-11-10 14:20:00|103.52|103.44|103.57|103.49|103.62|103.49|103.52|103.44|2366
1636554300000|2021-11-10 14:25:00|103.52|103.44|103.52|103.44|103.57|103.49|103.52|103.44|407
1636554600000|2021-11-10 14:30:00|103.57|103.49|103.82|103.74|103.82|103.74|103.47|103.39|1883
1636554900000|2021-11-10 14:35:00|103.87|103.79|103.67|103.59|103.87|103.79|103.52|103.44|780
1636555200000|2021-11-10 14:40:00|103.72|103.64|103.62|103.54|103.72|103.64|103.57|103.49|775
1636555500000|2021-11-10 14:45:00|103.57|103.49|103.67|103.59|103.77|103.69|103.57|103.49|1258
1636555800000|2021-11-10 14:50:00|103.72|103.64|103.72|103.64|103.77|103.69|103.67|103.59|1300
1636556100000|2021-11-10 14:55:00|103.77|103.69|103.87|103.79|103.87|103.79|103.67|103.59|960
1636556400000|2021-11-10 15:00:00|103.82|103.74|103.72|103.64|103.87|103.79|103.67|103.59|908
1636556700000|2021-11-10 15:05:00|103.67|103.59|103.67|103.59|103.77|103.64|103.62|103.54|1596
1636557000000|2021-11-10 15:10:00|103.62|103.54|103.57|103.49|103.67|103.59|103.52|103.44|2412
1636557300000|2021-11-10 15:15:00|103.62|103.54|103.72|103.64|103.82|103.74|103.57|103.49|383
1636557600000|2021-11-10 15:20:00|103.67|103.59|103.57|103.49|103.72|103.64|103.57|103.49|872
1636557900000|2021-11-10 15:25:00|103.62|103.54|103.77|103.69|103.77|103.69|103.62|103.54|1078
1636558200000|2021-11-10 15:30:00|103.72|103.64|103.77|103.69|103.77|103.69|103.67|103.59|448
1636558500000|2021-11-10 15:35:00|103.82|103.74|103.82|103.74|103.92|103.79|103.82|103.74|2747
1636558800000|2021-11-10 15:40:00|103.87|103.79|103.82|103.74|103.87|103.79|103.77|103.69|828
1636559100000|2021-11-10 15:45:00|103.87|103.79|103.77|103.69|103.87|103.79|103.77|103.69|523
1636559400000|2021-11-10 15:50:00|103.72|103.64|103.82|103.74|103.82|103.74|103.72|103.64|747
1636559700000|2021-11-10 15:55:00|103.77|103.69|103.72|103.64|103.87|103.79|103.72|103.64|668
1636560000000|2021-11-10 16:00:00|103.77|103.69|103.67|103.59|103.77|103.69|103.67|103.59|558
1636560300000|2021-11-10 16:05:00|103.62|103.54|103.72|103.64|103.72|103.64|103.62|103.54|904
1636560600000|2021-11-10 16:10:00|103.67|103.59|103.82|103.74|103.82|103.74|103.67|103.59|2297
1636560900000|2021-11-10 16:15:00|103.77|103.69|103.67|103.59|103.82|103.74|103.67|103.59|3444
1636561200000|2021-11-10 16:20:00|103.72|103.64|103.67|103.54|103.72|103.64|103.62|103.54|998
1636561500000|2021-11-10 16:25:00|103.62|103.59|103.72|103.64|103.82|103.74|103.62|103.54|7576
1636561800000|2021-11-10 16:30:00|103.67|103.59|103.77|103.69|103.87|103.79|103.67|103.59|3577
1636562100000|2021-11-10 16:35:00|103.72|103.64|103.77|103.69|103.82|103.69|103.72|103.64|3681
1636562400000|2021-11-10 16:40:00|103.72|103.64|103.62|103.54|103.72|103.64|103.62|103.54|922
1636562700000|2021-11-10 16:45:00|103.67|103.59|103.77|103.69|103.82|103.74|103.67|103.59|1577
1636563000000|2021-11-10 16:50:00|103.82|103.74|103.77|103.69|103.82|103.74|103.77|103.69|228
1636563600000|2021-11-10 17:00:00|103.72|103.64|103.77|103.64|103.82|103.69|103.72|103.64|286
1636563900000|2021-11-10 17:05:00|103.72|103.69|103.72|103.64|103.72|103.69|103.72|103.64|64
1636564200000|2021-11-10 17:10:00|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.54|13
1636564500000|2021-11-10 17:15:00||103.54||103.54||103.54||103.54|28
1636564800000|2021-11-10 17:20:00|103.62||103.62||103.62||103.62||7
1636565100000|2021-11-10 17:25:00|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|136
1636565400000|2021-11-10 17:30:00|103.62||103.62||103.62||103.62||48
1636565700000|2021-11-10 17:35:00|103.67|103.54|103.62|103.54|103.67|103.54|103.62|103.54|0
1636566000000|2021-11-10 17:40:00|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.44|21
1636566300000|2021-11-10 17:45:00|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|31
1636566600000|2021-11-10 17:50:00|103.57|103.49|103.62|103.49|103.62|103.54|103.57|103.49|182
1636566900000|2021-11-10 17:55:00|103.52|103.54|103.52|103.44|103.52|103.54|103.52|103.44|74
1636567200000|2021-11-10 18:00:00|103.57|103.49|103.67|103.54|103.67|103.59|103.52|103.44|468
1636567500000|2021-11-10 18:05:00|103.62|103.49|103.62|103.54|103.67|103.59|103.57|103.49|315
1636567800000|2021-11-10 18:10:00|103.67|103.49|103.57|103.49|103.67|103.54|103.57|103.49|441
1636568100000|2021-11-10 18:15:00|103.52|103.44|103.52|103.44|103.57|103.49|103.52|103.44|23
1636568400000|2021-11-10 18:20:00|103.57|103.39|103.52|103.44|103.57|103.44|103.52|103.39|21
1636568700000|2021-11-10 18:25:00|103.57|103.39|103.57|103.44|103.57|103.44|103.57|103.39|19
1636569000000|2021-11-10 18:30:00||103.49||103.44||103.49||103.44|1
1636569300000|2021-11-10 18:35:00|103.52|103.49|103.57|103.44|103.57|103.49|103.52|103.44|136
1636569600000|2021-11-10 18:40:00|103.52|103.49|103.52|103.44|103.52|103.49|103.52|103.44|62
1636569900000|2021-11-10 18:45:00|103.47|103.39|103.47|103.34|103.52|103.44|103.47|103.34|43
1636570200000|2021-11-10 18:50:00|103.42|103.29|103.42|103.29|103.42|103.29|103.42|103.29|0
1636570500000|2021-11-10 18:55:00|103.37|103.24|103.37|103.24|103.42|103.29|103.37|103.24|3
1636570800000|2021-11-10 19:00:00|103.32|103.19|103.22|103.14|103.37|103.19|103.22|103.14|15
1636571100000|2021-11-10 19:05:00|103.27|103.19|103.27|103.19|103.27|103.19|103.22|103.19|13
1636571700000|2021-11-10 19:15:00|103.32|103.24|103.32|103.24|103.37|103.29|103.32|103.24|7
1636572000000|2021-11-10 19:20:00|103.37|103.29|103.32|103.24|103.37|103.29|103.32|103.24|37
1636572300000|2021-11-10 19:25:00|103.37|103.19|103.27|103.14|103.37|103.19|103.27|103.14|45
1636572600000|2021-11-10 19:30:00|103.22|103.19|103.12|103.04|103.22|103.19|103.12|103.04|725
1636572900000|2021-11-10 19:35:00|103.17|103.09|103.12|102.99|103.17|103.09|103.12|102.99|96
1636573200000|2021-11-10 19:40:00|103.07|103.04|103.02|102.94|103.12|103.04|103.02|102.94|592
1636573500000|2021-11-10 19:45:00|103.07|102.89|103.17|103.09|103.17|103.09|103.07|102.89|257
1636573800000|2021-11-10 19:50:00|103.12|103.04|103.17|103.09|103.17|103.09|103.12|103.04|97
1636574100000|2021-11-10 19:55:00|103.12|103.04|103.17|103.04|103.17|103.09|103.12|103.04|262
1636574400000|2021-11-10 20:00:00|103.22|103.09|103.22|103.14|103.27|103.19|103.22|103.09|32
1636574700000|2021-11-10 20:05:00|103.27|103.19|103.22|103.09|103.27|103.19|103.22|103.09|11
1636575000000|2021-11-10 20:10:00|103.27|103.14|103.22|103.14|103.27|103.19|103.22|103.09|237
1636575300000|2021-11-10 20:15:00|103.27|103.09|103.32|103.24|103.32|103.24|103.22|103.09|298
1636575600000|2021-11-10 20:20:00|103.37|103.29|103.27|103.19|103.37|103.29|103.27|103.14|146
1636575900000|2021-11-10 20:25:00|103.32||103.32||103.32||103.27||9
1636576200000|2021-11-10 20:30:00|103.27|103.14|103.32|103.24|103.32|103.24|103.27|103.14|139
1636576500000|2021-11-10 20:35:00|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|58
1636576800000|2021-11-10 20:40:00|103.32|103.24|103.27|103.19|103.32|103.24|103.27|103.19|118
1636577100000|2021-11-10 20:45:00|103.22|103.14|103.27|103.19|103.27|103.19|103.22|103.14|24
1636577400000|2021-11-10 20:50:00|103.32|103.24|103.17|103.09|103.32|103.24|103.17|103.09|297
1636577700000|2021-11-10 20:55:00|103.22|103.14|103.22|103.09|103.27|103.14|103.17|103.04|525
1636614000000|2021-11-11 07:00:00|103.42|103.29|103.52|103.39|103.52|103.39|103.37|103.24|98
1636614300000|2021-11-11 07:05:00|103.47|103.34|103.47|103.34|103.47|103.34|103.42|103.34|173
1636614600000|2021-11-11 07:10:00|103.42||103.47||103.47||103.42||16
1636614900000|2021-11-11 07:15:00|103.52|103.39|103.67|103.54|103.72|103.59|103.52|103.39|149
1636615200000|2021-11-11 07:20:00|103.72|103.59|103.72|103.59|103.72|103.64|103.72|103.54|1
1636615500000|2021-11-11 07:25:00|103.67|103.64|103.72|103.59|103.72|103.64|103.67|103.59|1
1636615800000|2021-11-11 07:30:00|103.77|103.64|103.72|103.59|103.77|103.69|103.72|103.59|58
1636616100000|2021-11-11 07:35:00|103.67|103.54|103.72|103.59|103.72|103.59|103.67|103.54|2
1636616400000|2021-11-11 07:40:00||103.64||103.64||103.64||103.64|43
1636616700000|2021-11-11 07:45:00||103.59||103.64||103.64||103.59|39
1636617000000|2021-11-11 07:50:00|103.77|103.59|103.72|103.59|103.82|103.74|103.67|103.59|200
1636617300000|2021-11-11 07:55:00|103.77|103.64|103.82|103.74|103.87|103.74|103.77|103.64|267
1636617600000|2021-11-11 08:00:00|103.87|103.79|104.07|103.99|104.12|104.04|103.82|103.69|2481
1636617900000|2021-11-11 08:05:00|104.12|104.04|104.22|104.14|104.22|104.14|104.02|103.89|1182
1636618200000|2021-11-11 08:10:00|104.17|104.09|104.42|104.34|104.47|104.39|104.17|104.09|1681
1636618500000|2021-11-11 08:15:00|104.47|104.39|104.47|104.39|104.67|104.59|104.42|104.34|1867
1636618800000|2021-11-11 08:20:00|104.52|104.44|104.62|104.49|104.72|104.64|104.52|104.44|1150
1636619100000|2021-11-11 08:25:00|104.57|104.54|104.57|104.49|104.62|104.54|104.52|104.44|414
1636619400000|2021-11-11 08:30:00|104.62|104.54|104.42|104.34|104.62|104.54|104.42|104.34|655
1636619700000|2021-11-11 08:35:00|104.37|104.29|104.32|104.24|104.42|104.34|104.27|104.19|997
1636620000000|2021-11-11 08:40:00|104.37|104.29|104.37|104.29|104.42|104.29|104.27|104.19|1181
1636620300000|2021-11-11 08:45:00|104.42|104.34|104.27|104.19|104.42|104.34|104.27|104.19|664
1636620600000|2021-11-11 08:50:00|104.32|104.24|104.32|104.24|104.32|104.24|104.27|104.19|422
1636620900000|2021-11-11 08:55:00|104.27|104.19|104.27|104.19|104.32|104.24|104.27|104.19|203
1636621200000|2021-11-11 09:00:00|104.32|104.24|104.17|104.04|104.32|104.24|104.12|104.04|2771
1636621500000|2021-11-11 09:05:00|104.22|104.09|104.22|104.14|104.27|104.19|104.12|104.04|429
1636621800000|2021-11-11 09:10:00|104.27|104.19|104.27|104.19|104.32|104.24|104.27|104.19|958
1636622100000|2021-11-11 09:15:00|104.22|104.14|104.32|104.24|104.37|104.29|104.22|104.14|405
1636622400000|2021-11-11 09:20:00|104.37|104.29|104.27|104.19|104.37|104.29|104.27|104.19|63
1636622700000|2021-11-11 09:25:00|104.22|104.14|104.42|104.34|104.47|104.39|104.22|104.14|2040
1636623000000|2021-11-11 09:30:00|104.47|104.39|104.22|104.14|104.47|104.39|104.22|104.14|680
1636623300000|2021-11-11 09:35:00|104.17|104.09|104.12|104.04|104.22|104.14|104.07|103.99|1315
1636623600000|2021-11-11 09:40:00|104.17|104.09|104.17|104.09|104.22|104.14|104.17|104.09|412
1636623900000|2021-11-11 09:45:00|104.12|104.04|104.07|103.99|104.12|104.04|104.07|103.99|318
1636624200000|2021-11-11 09:50:00|104.12|104.04|104.07|103.99|104.12|104.04|104.07|103.99|591
1636624500000|2021-11-11 09:55:00|104.12|104.04|104.12|104.04|104.17|104.09|104.07|103.99|413
1636624800000|2021-11-11 10:00:00|104.17|104.09|104.12|104.04|104.22|104.14|104.12|104.04|327
1636625100000|2021-11-11 10:05:00|104.17|104.09|104.22|104.14|104.27|104.19|104.12|104.09|122
1636625400000|2021-11-11 10:10:00|104.27|104.19|104.12|104.04|104.27|104.19|104.12|104.04|154
1636625700000|2021-11-11 10:15:00|104.17|104.09|104.17|104.09|104.22|104.14|104.17|104.04|187
1636626000000|2021-11-11 10:20:00|104.22|104.14|104.17|104.09|104.22|104.14|104.17|104.09|104
1636626300000|2021-11-11 10:25:00|104.22|104.14|104.22|104.14|104.27|104.19|104.17|104.09|140
1636626600000|2021-11-11 10:30:00|104.17|104.09|104.22|104.14|104.22|104.14|104.12|104.04|193
1636626900000|2021-11-11 10:35:00|104.17|104.09|104.12|104.04|104.17|104.09|104.07|103.99|211
1636627200000|2021-11-11 10:40:00|104.17|104.09|104.12|104.04|104.22|104.14|104.12|104.04|246
1636627500000|2021-11-11 10:45:00|104.17|104.09|104.02|103.94|104.17|104.09|104.02|103.94|1294
1636627800000|2021-11-11 10:50:00|103.97|103.89|103.92|103.84|104.02|103.89|103.92|103.84|979
1636628100000|2021-11-11 10:55:00|103.97|103.89|104.02|103.94|104.07|103.99|103.92|103.84|1509
1636628400000|2021-11-11 11:00:00|104.07|103.99|104.07|103.99|104.07|103.99|104.02|103.94|311
1636628700000|2021-11-11 11:05:00|104.12|104.04|104.17|104.04|104.17|104.09|104.12|104.04|183
1636629000000|2021-11-11 11:10:00|104.07|104.09|103.97|103.89|104.12|104.09|103.97|103.89|1501
1636629300000|2021-11-11 11:15:00|104.02|103.94|104.02|103.94|104.02|103.94|103.92|103.84|834
1636629600000|2021-11-11 11:20:00|103.92|103.84|103.92|103.84|103.92|103.84|103.77|103.69|3644
1636629900000|2021-11-11 11:25:00|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|301
1636630200000|2021-11-11 11:30:00|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|295
1636630500000|2021-11-11 11:35:00|103.87|103.79|103.77|103.69|103.87|103.79|103.72|103.64|2210
1636630800000|2021-11-11 11:40:00|103.82|103.74|103.77|103.69|103.82|103.74|103.77|103.64|1317
1636631100000|2021-11-11 11:45:00|103.72|103.64|103.72|103.64|103.77|103.69|103.72|103.59|1121
1636631400000|2021-11-11 11:50:00|103.67|103.59|103.72|103.64|103.77|103.69|103.67|103.59|2882
1636631700000|2021-11-11 11:55:00|103.67|103.59|103.62|103.54|103.72|103.64|103.62|103.49|627
1636632000000|2021-11-11 12:00:00|103.67|103.59|103.62|103.54|103.67|103.59|103.62|103.54|731
1636632300000|2021-11-11 12:05:00|103.67|103.59|103.67|103.59|103.67|103.59|103.62|103.54|749
1636632600000|2021-11-11 12:10:00|103.62|103.54|103.57|103.49|103.67|103.54|103.57|103.49|695
1636632900000|2021-11-11 12:15:00|103.62|103.54|103.62|103.54|103.62|103.54|103.57|103.49|490
1636633200000|2021-11-11 12:20:00|||||||||300
1636633500000|2021-11-11 12:25:00|103.67|103.59|103.77|103.69|103.77|103.69|103.67|103.59|839
1636633800000|2021-11-11 12:30:00|103.72|103.64|103.77|103.64|103.77|103.69|103.72|103.64|148
1636634100000|2021-11-11 12:35:00|103.72|103.69|103.72|103.64|103.82|103.74|103.72|103.64|1792
1636634400000|2021-11-11 12:40:00|103.67|103.59|103.67|103.59|103.72|103.59|103.67|103.59|109
1636634700000|2021-11-11 12:45:00|103.72|103.64|103.72|103.64|103.77|103.69|103.67|103.59|1181
1636635000000|2021-11-11 12:50:00|103.77|103.69|103.77|103.69|103.82|103.69|103.72|103.64|126
1636635300000|2021-11-11 12:55:00|103.72|103.64|103.77|103.69|103.77|103.69|103.67|103.59|183
1636635600000|2021-11-11 13:00:00|103.72|103.64|103.92|103.79|103.92|103.84|103.72|103.64|61
1636635900000|2021-11-11 13:05:00|103.87|103.74|103.87|103.79|103.87|103.79|103.82|103.74|26
1636636200000|2021-11-11 13:10:00|103.92|103.84|103.92|103.84|103.92|103.84|103.82|103.74|182
1636636500000|2021-11-11 13:15:00|103.87|103.79|103.82|103.74|103.87|103.84|103.82|103.74|144
1636636800000|2021-11-11 13:20:00|103.77|103.69|103.77|103.64|103.82|103.74|103.77|103.64|110
1636637100000|2021-11-11 13:25:00|103.72|103.69|103.77|103.69|103.77|103.69|103.72|103.64|160
1636637400000|2021-11-11 13:30:00|103.72|103.64|103.72|103.64|103.72|103.64|103.67|103.59|1178
1636637700000|2021-11-11 13:35:00|103.67|103.59|103.62|103.54|103.67|103.59|103.62|103.54|2058
1636638000000|2021-11-11 13:40:00|103.67|103.59|103.82|103.74|103.87|103.79|103.67|103.59|608
1636638300000|2021-11-11 13:45:00|103.77|103.69|103.87|103.79|103.87|103.79|103.77|103.69|173
1636638600000|2021-11-11 13:50:00|103.82|103.74|103.77|103.69|103.82|103.74|103.77|103.69|357
1636638900000|2021-11-11 13:55:00|103.82|103.74|103.87|103.79|103.87|103.79|103.82|103.74|83
1636639200000|2021-11-11 14:00:00|103.82|103.74|103.82|103.74|103.87|103.79|103.82|103.74|192
1636639500000|2021-11-11 14:05:00|103.87|103.79|103.92|103.84|103.92|103.84|103.87|103.74|124
1636639800000|2021-11-11 14:10:00|103.97|103.89|103.97|103.89|103.97|103.89|103.92|103.84|196
1636640100000|2021-11-11 14:15:00|104.02|103.94|104.07|103.99|104.07|103.99|103.97|103.89|492
1636640400000|2021-11-11 14:20:00|104.12|104.04|104.02|103.94|104.12|104.04|104.02|103.94|1114
1636640700000|2021-11-11 14:25:00|103.97|103.89|104.02|103.94|104.02|103.94|103.97|103.89|1059
1636641000000|2021-11-11 14:30:00|103.97|103.89|103.97|103.89|104.12|104.04|103.82|103.74|3130
1636641300000|2021-11-11 14:35:00|103.92|103.84|104.02|103.94|104.02|103.94|103.82|103.69|795
1636641600000|2021-11-11 14:40:00|104.07|103.89|104.17|104.09|104.17|104.09|104.02|103.89|798
1636641900000|2021-11-11 14:45:00|104.12|104.04|104.22|104.14|104.27|104.19|104.12|104.04|863
1636642200000|2021-11-11 14:50:00|104.17|104.09|104.32|104.24|104.32|104.24|104.17|104.09|1680
1636642500000|2021-11-11 14:55:00|104.27|104.19|104.22|104.14|104.32|104.24|104.22|104.14|1698
1636642800000|2021-11-11 15:00:00|104.27|104.09|104.37|104.29|104.37|104.29|104.27|104.09|1055
1636643100000|2021-11-11 15:05:00|104.42|104.34|104.42|104.34|104.47|104.39|104.37|104.29|1057
1636643400000|2021-11-11 15:10:00|104.37|104.29|104.42|104.34|104.47|104.39|104.37|104.29|810
1636643700000|2021-11-11 15:15:00|104.37|104.29|104.32|104.24|104.42|104.34|104.32|104.24|1234
1636644000000|2021-11-11 15:20:00|104.27|104.19|104.32|104.19|104.32|104.24|104.17|104.09|610
1636644300000|2021-11-11 15:25:00|104.27|104.24|104.22|104.09|104.32|104.24|104.17|104.09|246
1636644600000|2021-11-11 15:30:00|104.17|104.14|104.22|104.14|104.22|104.14|104.17|104.09|395
1636644900000|2021-11-11 15:35:00|104.17|104.09|104.27|104.19|104.32|104.24|104.17|104.09|437
1636645200000|2021-11-11 15:40:00|104.22|104.14|104.22|104.14|104.22|104.14|104.17|104.09|278
1636645500000|2021-11-11 15:45:00|104.27|104.19|104.32|104.24|104.37|104.24|104.27|104.14|572
1636645800000|2021-11-11 15:50:00|104.27|104.19|104.32|104.24|104.32|104.24|104.27|104.19|342
1636646100000|2021-11-11 15:55:00|104.27|104.19|104.32|104.24|104.32|104.24|104.27|104.19|457
1636646400000|2021-11-11 16:00:00|104.37|104.29|104.37|104.29|104.42|104.34|104.32|104.24|761
1636646700000|2021-11-11 16:05:00|104.32|104.24|104.32|104.24|104.37|104.29|104.32|104.19|812
1636647000000|2021-11-11 16:10:00|104.37|104.29|104.32|104.24|104.37|104.29|104.32|104.24|1864
1636647300000|2021-11-11 16:15:00|104.37|104.29|104.32|104.24|104.42|104.34|104.27|104.19|1430
1636647600000|2021-11-11 16:20:00|104.37|104.29|104.37|104.29|104.37|104.29|104.32|104.24|631
1636647900000|2021-11-11 16:25:00|104.32|104.24|104.22|104.14|104.32|104.24|104.22|104.14|1564
1636648200000|2021-11-11 16:30:00|104.27|104.09|104.27|104.19|104.32|104.24|104.17|104.09|3507
1636648500000|2021-11-11 16:35:00|104.22|104.14|104.37|104.29|104.37|104.29|104.22|104.14|1034
1636648800000|2021-11-11 16:40:00|104.32|104.24|104.27|104.19|104.37|104.29|104.27|104.19|647
1636649400000|2021-11-11 16:50:00|104.22|104.14|104.22|104.14|104.22|104.19|104.22|104.14|223
1636649700000|2021-11-11 16:55:00|||||||||4
1636650000000|2021-11-11 17:00:00|104.17|104.09|104.17|104.09|104.17|104.14|104.17|104.04|158
1636650600000|2021-11-11 17:10:00|||||||||1
1636650900000|2021-11-11 17:15:00|104.12|104.04|104.12|104.04|104.12|104.04|104.07|103.99|676
1636651200000|2021-11-11 17:20:00|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|118
1636651500000|2021-11-11 17:25:00|104.22|104.14|104.22|104.14|104.22|104.14|104.17|104.09|167
1636651800000|2021-11-11 17:30:00|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|34
1636652100000|2021-11-11 17:35:00|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|92
1636652400000|2021-11-11 17:40:00|||||||||17
1636652700000|2021-11-11 17:45:00|||||||||1
1636653000000|2021-11-11 17:50:00|104.37||104.37||104.37||104.37||3
1636653300000|2021-11-11 17:55:00|104.32|104.19|104.27|104.19|104.32|104.19|104.27|104.19|69
1636653600000|2021-11-11 18:00:00|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|451
1636653900000|2021-11-11 18:05:00|||||||||22
1636654200000|2021-11-11 18:10:00|||||||||75
1636654500000|2021-11-11 18:15:00|104.27|104.19|104.32|104.19|104.32|104.24|104.27|104.19|107
1636654800000|2021-11-11 18:20:00|104.27||104.27||104.32||104.27||337
1636655100000|2021-11-11 18:25:00|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|34
1636656000000|2021-11-11 18:40:00|104.27|104.19|104.27|104.19|104.32|104.19|104.27|104.19|26
1636656300000|2021-11-11 18:45:00|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.19|5
1636656900000|2021-11-11 18:55:00|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|6
1636657200000|2021-11-11 19:00:00|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|7
1636658100000|2021-11-11 19:15:00|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|0
1636658400000|2021-11-11 19:20:00|104.32||104.27||104.32||104.27||3
1636658700000|2021-11-11 19:25:00|||||||||1
1636659000000|2021-11-11 19:30:00|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.19|4
1636659300000|2021-11-11 19:35:00|||||||||4
1636660200000|2021-11-11 19:50:00|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|3
1636660500000|2021-11-11 19:55:00|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|2
1636660800000|2021-11-11 20:00:00|104.37|104.29|104.37|104.24|104.37|104.29|104.32|104.24|32
1636661100000|2021-11-11 20:05:00||104.29||104.29||104.29||104.24|0
1636661400000|2021-11-11 20:10:00|104.32|104.24|104.32|104.24|104.37|104.24|104.32|104.24|36
1636661700000|2021-11-11 20:15:00|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.24|6
1636662000000|2021-11-11 20:20:00||104.24||104.29||104.29||104.24|0
1636662300000|2021-11-11 20:25:00|||||||||1
1636662600000|2021-11-11 20:30:00||104.24||104.29||104.29||104.24|10
1636662900000|2021-11-11 20:35:00||104.24||104.29||104.29||104.24|1
1636663500000|2021-11-11 20:45:00|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|0
1636663800000|2021-11-11 20:50:00|104.37|104.19|104.32|104.24|104.37|104.29|104.32|104.19|141
1636664100000|2021-11-11 20:55:00|104.27|104.19|104.22|104.14|104.27|104.19|104.22|104.09|73
1636700400000|2021-11-12 07:00:00|104.44|104.07|104.17|104.04|104.44|104.17|104.12|104.04|74
1636700700000|2021-11-12 07:05:00|104.12||104.17||104.17||104.12||0
1636701000000|2021-11-12 07:10:00|104.12||104.17||104.17||104.12||0
1636701300000|2021-11-12 07:15:00||104.09||104.09||104.09||104.04|0
1636701600000|2021-11-12 07:20:00||104.04||104.04||104.09||104.04|0
1636701900000|2021-11-12 07:25:00|104.12||104.12||104.17||104.12||0
1636702200000|2021-11-12 07:30:00|104.17||104.12||104.17||104.12||8
1636702800000|2021-11-12 07:40:00|104.17|104.09|104.17|104.04|104.17|104.09|104.12|104.04|17
1636703100000|2021-11-12 07:45:00|104.12|104.09|104.17|104.09|104.17|104.09|104.12|104.09|2
1636703400000|2021-11-12 07:50:00|||||||||1
1636703700000|2021-11-12 07:55:00|104.07|103.94|104.02|103.94|104.07|103.99|103.92|103.84|431
1636704000000|2021-11-12 08:00:00|103.97|103.89|104.02|103.94|104.22|104.14|103.92|103.84|2586
1636704300000|2021-11-12 08:05:00|103.97|103.89|104.12|104.04|104.17|104.09|103.92|103.79|1093
1636704600000|2021-11-12 08:10:00|104.17|103.99|103.72|103.64|104.17|104.04|103.72|103.64|1892
1636704900000|2021-11-12 08:15:00|103.77|103.69|103.67|103.59|103.77|103.69|103.62|103.54|1174
1636705200000|2021-11-12 08:20:00|103.72|103.54|103.72|103.64|103.82|103.69|103.67|103.54|848
1636705500000|2021-11-12 08:25:00|103.67|103.59|103.77|103.69|103.82|103.74|103.62|103.54|261
1636705800000|2021-11-12 08:30:00|103.72|103.64|103.72|103.64|103.87|103.79|103.72|103.64|785
1636706100000|2021-11-12 08:35:00|103.67|103.59|103.82|103.69|103.82|103.69|103.62|103.54|636
1636706400000|2021-11-12 08:40:00|103.77|103.74|103.77|103.69|103.82|103.74|103.77|103.69|957
1636706700000|2021-11-12 08:45:00|103.82|103.74|103.82|103.74|103.82|103.74|103.72|103.59|2014
1636707000000|2021-11-12 08:50:00|103.87|103.79|103.82|103.74|103.92|103.84|103.77|103.69|2071
1636707300000|2021-11-12 08:55:00|103.77|103.69|103.77|103.69|103.82|103.74|103.72|103.64|200
1636707600000|2021-11-12 09:00:00|103.72|103.64|103.72|103.64|103.82|103.74|103.67|103.59|262
1636707900000|2021-11-12 09:05:00|103.67|103.59|103.57|103.49|103.72|103.64|103.57|103.49|708
1636708200000|2021-11-12 09:10:00|103.52|103.44|103.52|103.44|103.52|103.44|103.47|103.39|1116
1636708500000|2021-11-12 09:15:00|103.47|103.39|103.57|103.44|103.57|103.49|103.32|103.24|459
1636708800000|2021-11-12 09:20:00|103.52|103.49|103.57|103.44|103.57|103.49|103.47|103.39|240
1636709100000|2021-11-12 09:25:00|103.52|103.49|103.82|103.74|103.82|103.74|103.52|103.44|866
1636709400000|2021-11-12 09:30:00|103.77|103.69|103.72|103.64|103.77|103.69|103.62|103.54|332
1636709700000|2021-11-12 09:35:00|103.67|103.59|103.62|103.49|103.72|103.64|103.57|103.49|1108
1636710000000|2021-11-12 09:40:00|103.57|103.54|103.57|103.44|103.67|103.59|103.57|103.44|1029
1636710300000|2021-11-12 09:45:00|103.52|103.49|103.62|103.49|103.72|103.59|103.52|103.49|223
1636710600000|2021-11-12 09:50:00|103.57|103.54|103.57|103.49|103.67|103.54|103.57|103.44|113
1636710900000|2021-11-12 09:55:00|103.62|103.54|103.72|103.64|103.72|103.64|103.62|103.49|1451
1636711200000|2021-11-12 10:00:00|103.62|103.54|103.77|103.64|103.77|103.64|103.62|103.54|766
1636711500000|2021-11-12 10:05:00|103.72|103.69|103.77|103.69|103.77|103.69|103.72|103.64|83
1636711800000|2021-11-12 10:10:00|103.72|103.64|103.77|103.69|103.77|103.69|103.72|103.64|2290
1636712100000|2021-11-12 10:15:00|103.72|103.64|103.77|103.69|103.77|103.69|103.72|103.64|3571
1636712400000|2021-11-12 10:20:00|103.82|103.74|103.82|103.74|103.82|103.74|103.77|103.69|4948
1636712700000|2021-11-12 10:25:00|103.87|103.79|103.87|103.79|103.87|103.79|103.82|103.74|1159
1636713000000|2021-11-12 10:30:00|103.82|103.74|103.77|103.69|103.87|103.79|103.77|103.69|300
1636713300000|2021-11-12 10:35:00|103.82|103.74|103.72|103.64|103.82|103.74|103.67|103.59|269
1636713600000|2021-11-12 10:40:00|103.67|103.59|103.57|103.49|103.72|103.64|103.57|103.49|506
1636713900000|2021-11-12 10:45:00|103.62|103.44|103.52|103.44|103.62|103.54|103.52|103.44|151
1636714200000|2021-11-12 10:50:00|103.57|103.49|103.77|103.69|103.77|103.69|103.52|103.44|389
1636714500000|2021-11-12 10:55:00|103.82|103.74|103.72|103.64|103.82|103.74|103.67|103.59|872
1636714800000|2021-11-12 11:00:00|103.67|103.59|103.67|103.59|103.67|103.59|103.62|103.54|122
1636715100000|2021-11-12 11:05:00|103.62|103.54|103.62|103.54|103.62|103.54|103.57|103.49|278
1636715400000|2021-11-12 11:10:00|103.67|103.59|103.62|103.54|103.72|103.64|103.62|103.54|111
1636715700000|2021-11-12 11:15:00|103.57|103.49|103.57|103.49|103.62|103.54|103.57|103.49|52
1636716000000|2021-11-12 11:20:00|103.52|103.44|103.67|103.59|103.67|103.59|103.52|103.44|59
1636716300000|2021-11-12 11:25:00|103.62|103.54|103.62|103.49|103.67|103.59|103.57|103.49|9916
1636716600000|2021-11-12 11:30:00|103.57|103.54|103.57|103.49|103.67|103.59|103.57|103.44|86
1636716900000|2021-11-12 11:35:00|103.52|103.44|103.57|103.49|103.57|103.49|103.52|103.44|48
1636717200000|2021-11-12 11:40:00|103.52|103.44|103.52|103.44|103.57|103.49|103.52|103.44|90
1636717500000|2021-11-12 11:45:00|103.57|103.49|103.62|103.54|103.62|103.54|103.57|103.49|121
1636717800000|2021-11-12 11:50:00|103.57|103.49|103.62|103.54|103.62|103.54|103.57|103.49|125
1636718100000|2021-11-12 11:55:00|103.67|103.59|103.62|103.54|103.67|103.59|103.62|103.49|878
1636718400000|2021-11-12 12:00:00|103.57|103.49|103.47|103.39|103.57|103.54|103.47|103.39|698
1636718700000|2021-11-12 12:05:00|103.42|103.34|103.42|103.34|103.47|103.39|103.42|103.34|328
1636719000000|2021-11-12 12:10:00|103.47|103.39|103.47|103.39|103.57|103.49|103.47|103.39|1215
1636719300000|2021-11-12 12:15:00|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|16
1636719600000|2021-11-12 12:20:00|103.47|103.39|103.47|103.39|103.52|103.44|103.42|103.34|690
1636719900000|2021-11-12 12:25:00|103.52|103.44|103.47|103.39|103.52|103.44|103.47|103.39|90
1636720200000|2021-11-12 12:30:00|103.42|103.34|103.32|103.24|103.42|103.39|103.32|103.24|586
1636720500000|2021-11-12 12:35:00|103.37|103.29|103.42|103.34|103.42|103.34|103.32|103.29|78
1636720800000|2021-11-12 12:40:00|103.47|103.39|103.52|103.44|103.57|103.49|103.47|103.39|3453
1636721100000|2021-11-12 12:45:00|103.47|103.39|103.37|103.29|103.47|103.39|103.37|103.29|106
1636721400000|2021-11-12 12:50:00|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|322
1636721700000|2021-11-12 12:55:00|103.27|103.19|103.37|103.29|103.37|103.29|103.27|103.19|184
1636722000000|2021-11-12 13:00:00|103.42|103.34|103.37|103.29|103.42|103.34|103.37|103.29|347
1636722300000|2021-11-12 13:05:00|103.32|103.24|103.27|103.19|103.32|103.24|103.27|103.19|173
1636722600000|2021-11-12 13:10:00|103.32|103.24|103.27|103.19|103.32|103.24|103.22|103.14|469
1636722900000|2021-11-12 13:15:00|103.22|103.14|103.37|103.29|103.37|103.29|103.22|103.14|212
1636723200000|2021-11-12 13:20:00|103.32|103.24|103.37|103.29|103.37|103.29|103.32|103.19|351
1636723500000|2021-11-12 13:25:00|103.32|103.24|103.32|103.24|103.37|103.29|103.32|103.24|342
1636723800000|2021-11-12 13:30:00|||||||||6
1636724100000|2021-11-12 13:35:00|103.27|103.19|103.37|103.29|103.37|103.29|103.22|103.14|605
1636724400000|2021-11-12 13:40:00|103.32|103.24|103.37|103.29|103.37|103.29|103.32|103.24|109
1636724700000|2021-11-12 13:45:00|103.32|103.24|103.37|103.29|103.37|103.29|103.27|103.19|618
1636725000000|2021-11-12 13:50:00|103.42|103.34|103.37|103.29|103.42|103.34|103.37|103.29|32
1636725300000|2021-11-12 13:55:00|103.42|103.34|103.47|103.39|103.47|103.39|103.42|103.34|390
1636725600000|2021-11-12 14:00:00|103.42|103.34|103.37|103.29|103.47|103.39|103.37|103.29|89
1636725900000|2021-11-12 14:05:00|103.42|103.34|103.47|103.39|103.47|103.39|103.37|103.29|448
1636726200000|2021-11-12 14:10:00|103.42|103.34|103.37|103.29|103.47|103.39|103.37|103.29|395
1636726500000|2021-11-12 14:15:00|103.32|103.24|103.37|103.29|103.42|103.34|103.32|103.24|382
1636726800000|2021-11-12 14:20:00|103.32|103.24|103.27|103.19|103.32|103.24|103.27|103.19|145
1636727100000|2021-11-12 14:25:00|103.22|103.14|103.22|103.14|103.27|103.19|103.22|103.14|279
1636727400000|2021-11-12 14:30:00|103.17|103.09|103.42|103.34|103.47|103.39|103.17|103.09|836
1636727700000|2021-11-12 14:35:00|103.47|103.39|103.47|103.39|103.52|103.44|103.37|103.24|1525
1636728000000|2021-11-12 14:40:00|103.42|103.34|103.42|103.34|103.52|103.39|103.42|103.34|127
1636728300000|2021-11-12 14:45:00|103.37|103.29|103.47|103.39|103.47|103.39|103.37|103.29|361
1636728600000|2021-11-12 14:50:00|103.52|103.34|103.52|103.44|103.57|103.49|103.47|103.34|384
1636728900000|2021-11-12 14:55:00|103.57|103.49|103.52|103.39|103.57|103.49|103.47|103.39|272
1636729200000|2021-11-12 15:00:00|103.47|103.34|103.27|103.19|103.52|103.39|103.27|103.19|3685
1636729500000|2021-11-12 15:05:00|103.22|103.14|103.32|103.24|103.32|103.24|103.17|103.09|391
1636729800000|2021-11-12 15:10:00|103.27|103.19|103.37|103.29|103.37|103.29|103.27|103.19|1964
1636730100000|2021-11-12 15:15:00|103.32|103.24|103.22|103.14|103.37|103.29|103.22|103.14|1787
1636730400000|2021-11-12 15:20:00|103.27|103.19|103.27|103.19|103.32|103.24|103.22|103.14|2568
1636730700000|2021-11-12 15:25:00|103.32|103.24|103.32|103.24|103.32|103.24|103.27|103.19|617
1636731000000|2021-11-12 15:30:00|103.37|103.19|103.47|103.39|103.52|103.44|103.37|103.19|2517
1636731300000|2021-11-12 15:35:00|103.52|103.44|103.32|103.24|103.52|103.44|103.32|103.24|2219
1636731600000|2021-11-12 15:40:00|103.27|103.19|103.22|103.14|103.27|103.24|103.22|103.14|6596
1636731900000|2021-11-12 15:45:00|103.27|103.19|103.27|103.19|103.32|103.24|103.22|103.14|5926
1636732200000|2021-11-12 15:50:00|103.22|103.14|103.17|103.09|103.27|103.19|103.12|103.04|1339
1636732500000|2021-11-12 15:55:00|103.12|103.04|103.17|103.09|103.22|103.09|103.12|103.04|1493
1636732800000|2021-11-12 16:00:00|103.22|103.14|103.32|103.24|103.32|103.24|103.22|103.09|1940
1636733100000|2021-11-12 16:05:00|103.37|103.29|103.32|103.24|103.37|103.29|103.32|103.24|607
1636733400000|2021-11-12 16:10:00|103.27|103.19|103.32|103.24|103.37|103.29|103.27|103.19|1187
1636733700000|2021-11-12 16:15:00|103.37|103.29|103.37|103.29|103.37|103.29|103.32|103.24|3937
1636734000000|2021-11-12 16:20:00|103.42|103.34|103.42|103.34|103.42|103.34|103.37|103.29|3803
1636734300000|2021-11-12 16:25:00|103.47|103.39|103.57|103.49|103.57|103.49|103.42|103.34|2896
1636734600000|2021-11-12 16:30:00|103.52|103.44|103.62|103.54|103.67|103.59|103.52|103.44|2999
1636734900000|2021-11-12 16:35:00|103.57|103.49|103.52|103.44|103.62|103.49|103.52|103.44|1669
1636735200000|2021-11-12 16:40:00|103.57|103.49|103.62|103.54|103.72|103.59|103.57|103.49|3071
1636735500000|2021-11-12 16:45:00|103.57|103.49|103.57|103.49|103.62|103.49|103.57|103.49|5340
1636735800000|2021-11-12 16:50:00|103.62|103.44|103.62|103.54|103.62|103.54|103.57|103.44|387
1636736100000|2021-11-12 16:55:00|||||||||36
1636736400000|2021-11-12 17:00:00|103.67|103.59|103.72|103.64|103.72|103.64|103.67|103.59|533
1636736700000|2021-11-12 17:05:00|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|31
1636737000000|2021-11-12 17:10:00|||||||||110
1636737600000|2021-11-12 17:20:00|||||||||101
1636737900000|2021-11-12 17:25:00|103.72|103.64|103.72|103.64|103.77|103.69|103.67|103.64|1014
1636738200000|2021-11-12 17:30:00|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|83
1636738500000|2021-11-12 17:35:00|103.72||103.67||103.72||103.67||34
1636738800000|2021-11-12 17:40:00|103.62|103.54|103.62|103.54|103.67|103.59|103.62|103.54|425
1636739100000|2021-11-12 17:45:00|||||||||13
1636739400000|2021-11-12 17:50:00|103.57|103.49|103.57|103.49|103.62|103.54|103.57|103.49|63
1636739700000|2021-11-12 17:55:00|103.62|103.54|103.57|103.49|103.62|103.54|103.57|103.49|33
1636740000000|2021-11-12 18:00:00|||||||||1
1636740300000|2021-11-12 18:05:00|103.62|103.54|103.62|103.54|103.62|103.54|103.57|103.49|231
1636740600000|2021-11-12 18:10:00|103.57|103.49|103.62|103.54|103.67|103.54|103.57|103.49|350
1636740900000|2021-11-12 18:15:00|103.57|103.49|103.62|103.54|103.62|103.54|103.57|103.49|49
1636741200000|2021-11-12 18:20:00||103.49||103.49||103.49||103.49|21
1636741800000|2021-11-12 18:30:00||103.54||103.49||103.54||103.49|34
1636742100000|2021-11-12 18:35:00|103.57||103.57||103.57||103.57||171
1636742400000|2021-11-12 18:40:00|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|35
1636742700000|2021-11-12 18:45:00|||||||||37
1636743900000|2021-11-12 19:05:00||103.39||103.39||103.39||103.39|34
1636744200000|2021-11-12 19:10:00||103.44||103.44||103.44||103.44|2
1636744500000|2021-11-12 19:15:00|103.47|103.39|103.52|103.44|103.52|103.44|103.47|103.39|41
1636744800000|2021-11-12 19:20:00|||||||||17
1636745100000|2021-11-12 19:25:00|103.57|103.49|103.52|103.44|103.57|103.49|103.52|103.44|123
1636745700000|2021-11-12 19:35:00|||||||||18
1636746300000|2021-11-12 19:45:00|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|3
1636746600000|2021-11-12 19:50:00|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|31
1636746900000|2021-11-12 19:55:00|||||||||9
1636747200000|2021-11-12 20:00:00|103.57||103.52||103.57||103.52||5
1636747800000|2021-11-12 20:10:00|103.57|103.49|103.57|103.44|103.57|103.49|103.52|103.44|50
1636748100000|2021-11-12 20:15:00|103.62|103.49|103.62|103.49|103.62|103.49|103.62|103.49|31
1636748400000|2021-11-12 20:20:00|||||||||131
1636749000000|2021-11-12 20:30:00|103.67|103.54|103.67|103.54|103.67|103.59|103.67|103.54|23
1636749300000|2021-11-12 20:35:00||103.59||103.59||103.59||103.54|84
1636749900000|2021-11-12 20:45:00|||||||||2
1636750200000|2021-11-12 20:50:00|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|121
1636750500000|2021-11-12 20:55:00|103.67|103.49|103.77|103.59|103.77|103.59|103.62|103.49|345
1636959600000|2021-11-15 07:00:00|103.64|103.27|103.42|103.29|103.64|103.34|103.42|103.24|17
1636959900000|2021-11-15 07:05:00|103.37|103.24|103.37|103.24|103.37|103.24|103.37|103.24|1
1636960200000|2021-11-15 07:10:00|103.32|103.19|103.32|103.19|103.37|103.24|103.32|103.19|135
1636960500000|2021-11-15 07:15:00|103.27|103.24|103.27|103.19|103.27|103.24|103.27|103.19|9
1636960800000|2021-11-15 07:20:00|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.19|92
1636961100000|2021-11-15 07:25:00|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.14|5
1636961400000|2021-11-15 07:30:00|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.09|10
1636961700000|2021-11-15 07:35:00|103.27|103.09|103.27|103.19|103.27|103.19|103.27|103.09|63
1636962300000|2021-11-15 07:45:00|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|43
1636962600000|2021-11-15 07:50:00|103.17|103.09|103.12|103.04|103.17|103.09|103.12|103.04|79
1636962900000|2021-11-15 07:55:00|103.07|102.99|102.82|102.69|103.07|102.99|102.82|102.69|1727
1636963200000|2021-11-15 08:00:00|102.77|102.74|102.57|102.49|102.82|102.74|102.37|102.29|3689
1636963500000|2021-11-15 08:05:00|102.52|102.44|102.77|102.64|102.77|102.64|102.27|102.19|2685
1636963800000|2021-11-15 08:10:00|102.72|102.59|102.82|102.74|102.87|102.79|102.57|102.49|1419
1636964100000|2021-11-15 08:15:00|102.87|102.79|102.67|102.54|102.87|102.79|102.62|102.54|628
1636964400000|2021-11-15 08:20:00|102.62|102.59|102.82|102.74|102.87|102.79|102.62|102.49|1047
1636964700000|2021-11-15 08:25:00|102.87|102.79|102.92|102.84|102.97|102.89|102.82|102.74|1323
1636965000000|2021-11-15 08:30:00|102.97|102.89|103.17|103.09|103.17|103.09|102.92|102.84|1495
1636965300000|2021-11-15 08:35:00|103.22|103.14|103.22|103.14|103.22|103.14|103.17|103.09|551
1636965600000|2021-11-15 08:40:00|103.17|103.09|103.32|103.19|103.32|103.24|103.12|103.04|1744
1636965900000|2021-11-15 08:45:00|103.27|103.24|103.17|103.09|103.32|103.24|103.17|103.09|849
1636966200000|2021-11-15 08:50:00|103.22|103.14|103.27|103.19|103.32|103.24|103.17|103.14|335
1636966500000|2021-11-15 08:55:00|103.32|103.14|103.32|103.24|103.32|103.24|103.22|103.14|346
1636966800000|2021-11-15 09:00:00|103.37|103.19|103.32|103.24|103.37|103.29|103.32|103.19|514
1636967100000|2021-11-15 09:05:00|103.37|103.29|103.42|103.34|103.47|103.39|103.37|103.29|2775
1636967400000|2021-11-15 09:10:00|103.47|103.39|103.42|103.34|103.47|103.39|103.37|103.29|820
1636967700000|2021-11-15 09:15:00|103.37|103.29|103.47|103.39|103.47|103.39|103.32|103.24|207
1636968000000|2021-11-15 09:20:00|103.42|103.34|103.67|103.54|103.67|103.59|103.42|103.34|387
1636968300000|2021-11-15 09:25:00|103.62|103.59|103.62|103.49|103.72|103.59|103.57|103.49|422
1636968600000|2021-11-15 09:30:00|103.57|103.54|103.67|103.59|103.67|103.59|103.57|103.49|176
1636968900000|2021-11-15 09:35:00|103.72|103.64|103.57|103.49|103.72|103.64|103.57|103.49|820
1636969200000|2021-11-15 09:40:00|103.62|103.54|103.52|103.44|103.62|103.54|103.52|103.44|1356
1636969500000|2021-11-15 09:45:00|103.57|103.49|103.52|103.39|103.57|103.49|103.47|103.39|451
1636969800000|2021-11-15 09:50:00|103.47|103.44|103.57|103.49|103.62|103.54|103.47|103.39|1302
1636970100000|2021-11-15 09:55:00|103.62|103.44|103.52|103.44|103.62|103.49|103.52|103.44|185
1636970400000|2021-11-15 10:00:00|103.57|103.49|103.47|103.39|103.62|103.54|103.47|103.39|460
1636970700000|2021-11-15 10:05:00|103.52|103.44|103.47|103.39|103.57|103.44|103.42|103.34|462
1636971000000|2021-11-15 10:10:00|103.52|103.34|103.62|103.54|103.62|103.54|103.47|103.34|910
1636971300000|2021-11-15 10:15:00|103.67|103.49|103.67|103.59|103.67|103.59|103.62|103.49|162
1636971600000|2021-11-15 10:20:00||103.54||103.59||103.59||103.54|218
1636971900000|2021-11-15 10:25:00|103.62|103.54|103.52|103.44|103.62|103.54|103.52|103.44|1259
1636972200000|2021-11-15 10:30:00|103.57|103.39|103.57|103.49|103.57|103.49|103.47|103.39|166
1636972500000|2021-11-15 10:35:00|103.52|103.44|103.62|103.54|103.67|103.59|103.52|103.44|104
1636972800000|2021-11-15 10:40:00|103.57|103.49|103.57|103.49|103.62|103.54|103.57|103.49|108
1636973100000|2021-11-15 10:45:00|103.62|103.54|103.57|103.49|103.62|103.54|103.52|103.44|137
1636973400000|2021-11-15 10:50:00|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.49|31
1636973700000|2021-11-15 10:55:00|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|262
1636974000000|2021-11-15 11:00:00|103.57|103.49|103.52|103.39|103.62|103.54|103.47|103.39|161
1636974300000|2021-11-15 11:05:00|103.47|103.44|103.47|103.39|103.52|103.44|103.42|103.34|133
1636974600000|2021-11-15 11:10:00|103.52|103.44|103.47|103.39|103.57|103.44|103.47|103.39|65
1636974900000|2021-11-15 11:15:00|103.52|103.44|104.02|103.94|104.07|103.99|103.52|103.39|6434
1636975200000|2021-11-15 11:20:00|103.97|103.89|104.77|104.69|104.77|104.69|103.92|103.84|5553
1636975500000|2021-11-15 11:25:00|104.72|104.64|104.27|104.19|104.87|104.79|104.27|104.19|8438
1636975800000|2021-11-15 11:30:00|104.32|104.14|104.32|104.24|104.37|104.29|104.22|104.14|1441
1636976100000|2021-11-15 11:35:00|104.37|104.29|104.57|104.49|104.57|104.49|104.32|104.24|1797
1636976400000|2021-11-15 11:40:00|104.62|104.54|104.42|104.34|104.62|104.54|104.42|104.34|1476
1636976700000|2021-11-15 11:45:00|104.47|104.39|104.37|104.29|104.52|104.44|104.37|104.29|842
1636977000000|2021-11-15 11:50:00|104.32|104.24|104.42|104.34|104.47|104.39|104.32|104.24|257
1636977300000|2021-11-15 11:55:00|104.37|104.29|104.32|104.24|104.42|104.34|104.32|104.24|795
1636977600000|2021-11-15 12:00:00|104.27|104.19|104.27|104.19|104.32|104.24|104.22|104.14|200
1636977900000|2021-11-15 12:05:00|104.22|104.14|104.27|104.19|104.27|104.19|104.22|104.14|271
1636978200000|2021-11-15 12:10:00|104.32|104.24|104.37|104.29|104.42|104.34|104.27|104.19|823
1636978500000|2021-11-15 12:15:00|104.42|104.34|104.37|104.29|104.42|104.34|104.37|104.29|86
1636978800000|2021-11-15 12:20:00|104.32|104.24|104.32|104.24|104.32|104.29|104.32|104.19|999
1636979100000|2021-11-15 12:25:00|104.37|104.29|104.32|104.24|104.37|104.29|104.27|104.19|349
1636979400000|2021-11-15 12:30:00|104.37|104.29|104.42|104.34|104.42|104.34|104.32|104.24|259
1636979700000|2021-11-15 12:35:00|104.37|104.29|104.37|104.24|104.42|104.34|104.32|104.24|200
1636980000000|2021-11-15 12:40:00|104.32|104.29|104.32|104.19|104.37|104.29|104.27|104.19|221
1636980300000|2021-11-15 12:45:00|104.37|104.24|104.22|104.14|104.37|104.24|104.22|104.14|632
1636980600000|2021-11-15 12:50:00|104.27|104.19|104.22|104.14|104.27|104.19|104.17|104.09|622
1636980900000|2021-11-15 12:55:00|104.17|104.09|104.12|104.04|104.17|104.09|104.07|103.99|321
1636981200000|2021-11-15 13:00:00|104.17|104.09|104.22|104.14|104.22|104.14|104.12|104.04|310
1636981500000|2021-11-15 13:05:00|104.17|104.09|104.17|104.09|104.22|104.14|104.17|104.09|318
1636981800000|2021-11-15 13:10:00|104.12|104.04|104.02|103.94|104.17|104.04|104.02|103.94|330
1636982100000|2021-11-15 13:15:00|104.07|103.89|104.07|103.99|104.07|103.99|103.97|103.89|794
1636982400000|2021-11-15 13:20:00|104.02|103.94|103.92|103.84|104.02|103.94|103.92|103.84|645
1636982700000|2021-11-15 13:25:00|103.97|103.89|103.92|103.79|103.97|103.89|103.92|103.79|308
1636983000000|2021-11-15 13:30:00|103.97|103.84|104.07|103.94|104.07|103.99|103.92|103.84|458
1636983300000|2021-11-15 13:35:00|104.02|103.99|104.12|103.99|104.12|104.04|104.02|103.94|799
1636983600000|2021-11-15 13:40:00|104.07|104.04|104.07|103.99|104.12|104.04|104.07|103.99|63
1636983900000|2021-11-15 13:45:00|104.12|104.04|104.22|104.14|104.22|104.14|104.12|104.04|535
1636984200000|2021-11-15 13:50:00|104.17|104.09|104.22|104.14|104.27|104.19|104.17|104.09|1609
1636984500000|2021-11-15 13:55:00|104.17|104.09|104.22|104.14|104.27|104.19|104.17|104.09|1090
1636984800000|2021-11-15 14:00:00|104.27|104.19|104.22|104.14|104.27|104.19|104.22|104.14|974
1636985100000|2021-11-15 14:05:00|104.27|104.19|104.27|104.19|104.27|104.19|104.22|104.14|261
1636985400000|2021-11-15 14:10:00|104.22|104.14|104.22|104.14|104.27|104.19|104.17|104.09|488
1636985700000|2021-11-15 14:15:00|104.27|104.19|104.27|104.14|104.27|104.19|104.22|104.09|411
1636986000000|2021-11-15 14:20:00|104.22|104.19|104.22|104.14|104.22|104.19|104.17|104.09|140
1636986300000|2021-11-15 14:25:00|104.17|104.09|104.17|104.09|104.22|104.14|104.17|104.04|126
1636986600000|2021-11-15 14:30:00|104.22|104.14|104.17|104.09|104.27|104.19|104.17|104.09|1677
1636986900000|2021-11-15 14:35:00|104.12|104.04|104.17|104.09|104.22|104.14|104.07|103.99|719
1636987200000|2021-11-15 14:40:00|104.22|104.14|104.12|104.04|104.22|104.14|104.02|103.94|958
1636987500000|2021-11-15 14:45:00|104.07|103.99|103.97|103.89|104.12|104.04|103.92|103.84|514
1636987800000|2021-11-15 14:50:00|104.02|103.94|104.07|103.99|104.07|103.99|103.87|103.79|651
1636988100000|2021-11-15 14:55:00|104.12|104.04|104.27|104.19|104.27|104.19|104.12|104.04|405
1636988400000|2021-11-15 15:00:00|104.22|104.14|104.12|104.04|104.22|104.14|104.12|103.99|273
1636988700000|2021-11-15 15:05:00|104.17|104.09|104.12|104.04|104.22|104.14|104.07|103.99|428
1636989000000|2021-11-15 15:10:00|104.07|103.99|104.12|104.04|104.12|104.04|104.02|103.94|311
1636989300000|2021-11-15 15:15:00|104.07|103.99|104.17|104.09|104.22|104.14|104.07|103.99|534
1636989600000|2021-11-15 15:20:00|104.12|104.04|104.12|104.04|104.22|104.14|104.12|104.04|505
1636989900000|2021-11-15 15:25:00|104.17|104.09|104.12|104.04|104.17|104.09|104.12|104.04|150
1636990200000|2021-11-15 15:30:00|104.17|104.09|104.17|104.04|104.22|104.14|104.12|104.04|110
1636990500000|2021-11-15 15:35:00|104.12|104.09|104.07|103.99|104.12|104.09|104.07|103.99|246
1636990800000|2021-11-15 15:40:00|104.12|104.04|104.12|104.04|104.12|104.04|104.07|103.99|244
1636991100000|2021-11-15 15:45:00|104.07|103.99|104.17|104.04|104.17|104.09|104.07|103.99|1104
1636991400000|2021-11-15 15:50:00|104.12|104.09|104.17|104.09|104.17|104.09|104.12|104.04|100
1636991700000|2021-11-15 15:55:00|104.22|104.14|104.12|104.04|104.22|104.14|104.12|104.04|1189
1636992000000|2021-11-15 16:00:00|104.17|104.09|104.12|104.04|104.22|104.14|104.12|104.04|2996
1636992300000|2021-11-15 16:05:00|104.07|103.99|104.17|104.09|104.17|104.09|104.07|103.99|1111
1636992600000|2021-11-15 16:10:00|104.22|104.14|104.12|104.04|104.22|104.14|104.12|104.04|282
1636992900000|2021-11-15 16:15:00|104.17|104.09|104.22|104.14|104.27|104.19|104.17|104.04|380
1636993200000|2021-11-15 16:20:00|104.27|104.19|104.27|104.19|104.32|104.19|104.22|104.14|2075
1636993500000|2021-11-15 16:25:00|104.22|104.14|104.22|104.14|104.22|104.14|104.12|104.04|1308
1636993800000|2021-11-15 16:30:00|104.17|104.09|104.27|104.19|104.27|104.19|104.17|104.09|3627
1636994100000|2021-11-15 16:35:00|104.32|104.24|104.27|104.19|104.32|104.24|104.27|104.19|649
1636994400000|2021-11-15 16:40:00|104.22|104.14|104.17|104.09|104.22|104.14|104.17|104.09|626
1636994700000|2021-11-15 16:45:00|104.22|104.14|104.22|104.14|104.32|104.24|104.17|104.09|788
1636995000000|2021-11-15 16:50:00|104.17|104.09|104.17|104.09|104.17|104.14|104.07|103.99|1278
1636995300000|2021-11-15 16:55:00|||||||||67
1636995600000|2021-11-15 17:00:00|104.12|104.04|104.17|104.04|104.17|104.09|104.12|104.04|420
1636995900000|2021-11-15 17:05:00|104.12||104.12||104.12||104.12||26
1636996200000|2021-11-15 17:10:00|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|58
1636996500000|2021-11-15 17:15:00|104.12|104.04|104.12|104.04|104.12|104.04|104.07|103.99|562
1636996800000|2021-11-15 17:20:00|104.17|104.09|104.22|104.14|104.22|104.14|104.17|104.09|53
1636997100000|2021-11-15 17:25:00|104.27|104.19|104.27|104.19|104.27|104.19|104.22|104.14|377
1636997400000|2021-11-15 17:30:00|104.22|104.14|104.27|104.19|104.27|104.19|104.22|104.14|62
1636997700000|2021-11-15 17:35:00|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|107
1636998000000|2021-11-15 17:40:00|||||||||74
1636998300000|2021-11-15 17:45:00|||||||||31
1636998600000|2021-11-15 17:50:00|||||||||6
1636998900000|2021-11-15 17:55:00|104.37|104.29|104.42|104.34|104.42|104.34|104.37|104.29|143
1636999200000|2021-11-15 18:00:00|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|151
1636999500000|2021-11-15 18:05:00|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|19
1636999800000|2021-11-15 18:10:00|104.37||104.32||104.37||104.32||3
1637000100000|2021-11-15 18:15:00|104.37|104.29|104.32|104.24|104.37|104.29|104.32|104.24|62
1637000400000|2021-11-15 18:20:00|104.37||104.37||104.37||104.37||8
1637000700000|2021-11-15 18:25:00|104.32|104.29|104.37|104.29|104.42|104.34|104.32|104.29|45
1637001300000|2021-11-15 18:35:00|||||||||1
1637001900000|2021-11-15 18:45:00|104.42|104.34|104.42|104.34|104.42|104.34|104.37|104.29|123
1637002800000|2021-11-15 19:00:00|104.37|104.29|104.37|104.29|104.42|104.34|104.37|104.29|33
1637003700000|2021-11-15 19:15:00|||||||||40
1637004600000|2021-11-15 19:30:00|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|36
1637005500000|2021-11-15 19:45:00||104.29||104.34||104.34||104.29|67
1637005800000|2021-11-15 19:50:00|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|17
1637006400000|2021-11-15 20:00:00|||||||||5
1637006700000|2021-11-15 20:05:00|||||||||7
1637007900000|2021-11-15 20:25:00|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|201
1637008200000|2021-11-15 20:30:00|104.37|104.29|104.32|104.24|104.37|104.29|104.32|104.24|502
1637008500000|2021-11-15 20:35:00|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|163
1637008800000|2021-11-15 20:40:00||104.24||104.29||104.29||104.24|1
1637009100000|2021-11-15 20:45:00|104.32|104.24|104.32|104.19|104.32|104.24|104.27|104.19|32
1637009400000|2021-11-15 20:50:00|104.27|104.14|104.22|104.14|104.27|104.14|104.22|104.09|47
1637009700000|2021-11-15 20:55:00|104.27|104.19|104.27|104.19|104.32|104.19|104.22|104.19|47
1637046000000|2021-11-16 07:00:00|104.47|104.29|104.37|104.29|104.47|104.29|104.32|104.19|69
1637046300000|2021-11-16 07:05:00|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|5
1637046600000|2021-11-16 07:10:00|104.47|104.39|104.57|104.49|104.62|104.49|104.47|104.39|280
1637046900000|2021-11-16 07:15:00|104.62|104.54|104.57|104.49|104.62|104.54|104.57|104.49|100
1637047200000|2021-11-16 07:20:00|104.62|104.54|104.72|104.59|104.72|104.59|104.62|104.54|137
1637047500000|2021-11-16 07:25:00|104.67|104.64|104.72|104.64|104.72|104.64|104.67|104.59|119
1637047800000|2021-11-16 07:30:00||104.59||104.59||104.59||104.59|15
1637048100000|2021-11-16 07:35:00|104.67|104.54|104.67|104.54|104.72|104.59|104.67|104.54|10
1637048400000|2021-11-16 07:40:00|104.62|104.59|104.62|104.54|104.62|104.59|104.62|104.54|0
1637048700000|2021-11-16 07:45:00|104.67||104.67||104.67||104.67||5
1637049000000|2021-11-16 07:50:00||104.59||104.59||104.59||104.54|0
1637049300000|2021-11-16 07:55:00|104.62|104.54|104.62|104.49|104.62|104.54|104.57|104.44|372
1637049600000|2021-11-16 08:00:00|104.67|104.59|104.47|104.39|104.67|104.59|104.47|104.39|966
1637049900000|2021-11-16 08:05:00|104.52|104.44|104.52|104.44|104.72|104.64|104.47|104.39|1756
1637050200000|2021-11-16 08:10:00|104.47|104.39|104.32|104.24|104.57|104.49|104.32|104.24|1153
1637050500000|2021-11-16 08:15:00|104.27|104.19|104.42|104.34|104.42|104.34|104.22|104.14|443
1637050800000|2021-11-16 08:20:00|104.37|104.29|104.22|104.14|104.47|104.39|104.22|104.14|640
1637051100000|2021-11-16 08:25:00|104.27|104.19|104.37|104.29|104.42|104.34|104.22|104.14|900
1637051400000|2021-11-16 08:30:00|104.32|104.24|104.42|104.29|104.47|104.39|104.27|104.19|1220
1637051700000|2021-11-16 08:35:00|104.37|104.34|104.37|104.29|104.42|104.34|104.32|104.24|323
1637052000000|2021-11-16 08:40:00|104.42|104.34|104.37|104.29|104.62|104.54|104.37|104.29|858
1637052300000|2021-11-16 08:45:00|104.32|104.24|104.37|104.29|104.47|104.39|104.32|104.24|379
1637052600000|2021-11-16 08:50:00|104.32|104.24|104.22|104.14|104.37|104.29|104.22|104.14|453
1637052900000|2021-11-16 08:55:00|104.17|104.09|104.27|104.19|104.27|104.19|104.17|104.09|1280
1637053200000|2021-11-16 09:00:00|104.22|104.14|104.07|103.99|104.27|104.19|104.07|103.99|688
1637053500000|2021-11-16 09:05:00|104.02|103.94|104.07|103.94|104.07|103.99|104.02|103.89|621
1637053800000|2021-11-16 09:10:00|104.02|103.89|103.82|103.74|104.02|103.94|103.82|103.74|1490
1637054100000|2021-11-16 09:15:00|103.87|103.79|103.97|103.89|103.97|103.89|103.82|103.74|531
1637054400000|2021-11-16 09:20:00|103.92|103.84|104.02|103.94|104.02|103.94|103.92|103.84|2423
1637054700000|2021-11-16 09:25:00|104.07|103.99|103.87|103.79|104.12|104.04|103.87|103.79|1458
1637055000000|2021-11-16 09:30:00|103.92|103.84|103.92|103.84|103.97|103.89|103.87|103.79|286
1637055300000|2021-11-16 09:35:00|103.97|103.89|104.12|104.04|104.17|104.04|103.92|103.84|284
1637055600000|2021-11-16 09:40:00|104.17|104.09|104.02|103.94|104.17|104.09|104.02|103.94|233
1637055900000|2021-11-16 09:45:00|103.97|103.89|104.12|104.04|104.12|104.04|103.97|103.89|840
1637056200000|2021-11-16 09:50:00|104.07|103.99|104.02|103.89|104.12|104.04|103.97|103.89|953
1637056500000|2021-11-16 09:55:00|103.97|103.94|104.07|103.99|104.07|103.99|103.97|103.89|130
1637056800000|2021-11-16 10:00:00|104.12|104.04|104.02|103.94|104.12|104.04|104.02|103.94|547
1637057100000|2021-11-16 10:05:00|104.07|103.89|104.07|103.99|104.12|104.04|104.02|103.89|261
1637057400000|2021-11-16 10:10:00|104.02|103.94|104.07|103.99|104.07|103.99|104.02|103.89|1658
1637057700000|2021-11-16 10:15:00|104.02|103.94|103.87|103.79|104.07|103.94|103.87|103.79|2775
1637058000000|2021-11-16 10:20:00|103.82|103.74|103.77|103.69|103.87|103.79|103.72|103.64|1720
1637058300000|2021-11-16 10:25:00|103.82|103.74|103.82|103.74|103.82|103.74|103.77|103.69|120
1637058600000|2021-11-16 10:30:00|103.87|103.79|103.77|103.69|103.87|103.79|103.77|103.69|227
1637058900000|2021-11-16 10:35:00|103.72|103.64|103.62|103.54|103.72|103.64|103.62|103.54|431
1637059200000|2021-11-16 10:40:00|103.67|103.59|103.57|103.49|103.67|103.59|103.57|103.49|245
1637059500000|2021-11-16 10:45:00|103.62|103.54|103.57|103.49|103.62|103.54|103.57|103.49|456
1637059800000|2021-11-16 10:50:00|103.52|103.44|103.37|103.29|103.52|103.44|103.37|103.29|3028
1637060100000|2021-11-16 10:55:00|103.42|103.34|103.42|103.34|103.42|103.34|103.37|103.29|581
1637060400000|2021-11-16 11:00:00|103.47|103.39|103.42|103.34|103.57|103.49|103.42|103.34|327
1637060700000|2021-11-16 11:05:00|103.47|103.39|103.52|103.44|103.52|103.44|103.42|103.34|301
1637061000000|2021-11-16 11:10:00|103.47|103.39|103.52|103.44|103.52|103.44|103.42|103.29|184
1637061300000|2021-11-16 11:15:00|103.57|103.49|103.47|103.39|103.57|103.49|103.47|103.39|331
1637061600000|2021-11-16 11:20:00|103.42|103.34|103.52|103.39|103.52|103.44|103.42|103.34|93
1637061900000|2021-11-16 11:25:00|103.47|103.34|103.47|103.39|103.57|103.49|103.42|103.34|723
1637062200000|2021-11-16 11:30:00|103.52|103.44|103.52|103.44|103.52|103.44|103.37|103.29|315
1637062500000|2021-11-16 11:35:00|103.57|103.49|103.42|103.34|103.62|103.54|103.37|103.29|1776
1637062800000|2021-11-16 11:40:00|103.47|103.39|103.42|103.34|103.47|103.39|103.37|103.29|667
1637063100000|2021-11-16 11:45:00|103.47|103.39|103.47|103.39|103.62|103.54|103.47|103.39|3343
1637063400000|2021-11-16 11:50:00|103.42|103.34|103.47|103.39|103.52|103.44|103.42|103.34|383
1637063700000|2021-11-16 11:55:00|103.52|103.44|103.47|103.39|103.57|103.44|103.47|103.39|888
1637064000000|2021-11-16 12:00:00|103.52|103.44|103.52|103.44|103.62|103.54|103.52|103.44|532
1637064300000|2021-11-16 12:05:00|103.47|103.39|103.52|103.44|103.57|103.49|103.47|103.39|208
1637064600000|2021-11-16 12:10:00|103.57|103.49|103.47|103.39|103.57|103.49|103.47|103.39|997
1637064900000|2021-11-16 12:15:00|103.52|103.44|103.52|103.44|103.57|103.49|103.52|103.44|744
1637065200000|2021-11-16 12:20:00|103.57|103.39|103.52|103.44|103.57|103.44|103.47|103.39|237
1637065500000|2021-11-16 12:25:00|103.47|103.39|103.47|103.39|103.52|103.44|103.47|103.39|291
1637065800000|2021-11-16 12:30:00|103.42|103.34|103.42|103.34|103.42|103.34|103.37|103.29|1230
1637066100000|2021-11-16 12:35:00|103.37|103.29|103.27|103.19|103.42|103.34|103.27|103.19|4208
1637066400000|2021-11-16 12:40:00|103.22|103.14|103.22|103.14|103.27|103.19|103.22|103.14|112
1637066700000|2021-11-16 12:45:00|103.27|103.19|103.22|103.14|103.27|103.19|103.22|103.14|298
1637067000000|2021-11-16 12:50:00|103.17|103.09|103.27|103.19|103.27|103.19|103.17|103.09|356
1637067300000|2021-11-16 12:55:00|103.32|103.24|103.22|103.14|103.32|103.24|103.22|103.14|1241
1637067600000|2021-11-16 13:00:00|103.27|103.19|103.37|103.29|103.37|103.29|103.22|103.14|1496
1637067900000|2021-11-16 13:05:00|103.32|103.24|103.37|103.29|103.37|103.29|103.27|103.19|1559
1637068200000|2021-11-16 13:10:00|103.32|103.24|103.37|103.24|103.42|103.29|103.32|103.24|1728
1637068500000|2021-11-16 13:15:00|103.42|103.29|103.42|103.29|103.42|103.34|103.37|103.24|521
1637068800000|2021-11-16 13:20:00|103.37|103.34|103.42|103.34|103.42|103.34|103.37|103.29|321
1637069100000|2021-11-16 13:25:00|103.47|103.39|103.52|103.44|103.57|103.49|103.42|103.34|2646
1637069400000|2021-11-16 13:30:00|103.57|103.49|103.67|103.59|103.72|103.64|103.52|103.49|3906
1637069700000|2021-11-16 13:35:00|103.62|103.54|103.57|103.49|103.67|103.59|103.57|103.49|432
1637070000000|2021-11-16 13:40:00|103.52|103.44|103.57|103.49|103.67|103.59|103.52|103.44|1268
1637070300000|2021-11-16 13:45:00|103.62|103.54|103.82|103.74|103.87|103.79|103.62|103.54|4397
1637070600000|2021-11-16 13:50:00|103.77|103.69|103.82|103.74|103.87|103.79|103.77|103.69|378
1637070900000|2021-11-16 13:55:00|103.77|103.69|103.82|103.74|103.82|103.74|103.72|103.64|654
1637071200000|2021-11-16 14:00:00|103.77|103.69|103.82|103.74|103.82|103.74|103.72|103.64|381
1637071500000|2021-11-16 14:05:00|103.87|103.79|103.82|103.74|103.87|103.79|103.82|103.74|488
1637071800000|2021-11-16 14:10:00|103.87|103.79|103.77|103.69|103.87|103.79|103.77|103.69|332
1637072100000|2021-11-16 14:15:00|103.82|103.74|103.82|103.69|103.82|103.74|103.77|103.64|192
1637072400000|2021-11-16 14:20:00|103.77|103.74|103.77|103.69|103.82|103.74|103.67|103.59|144
1637072700000|2021-11-16 14:25:00|103.72|103.64|103.67|103.59|103.77|103.69|103.67|103.59|734
1637073000000|2021-11-16 14:30:00|103.72|103.64|103.67|103.59|103.82|103.74|103.67|103.59|856
1637073300000|2021-11-16 14:35:00|103.62|103.54|103.52|103.44|103.67|103.59|103.52|103.39|929
1637073600000|2021-11-16 14:40:00|103.47|103.39|103.47|103.39|103.52|103.44|103.42|103.29|5877
1637073900000|2021-11-16 14:45:00|103.52|103.44|103.67|103.59|103.67|103.59|103.52|103.44|1062
1637074200000|2021-11-16 14:50:00|103.62|103.54|103.67|103.59|103.72|103.64|103.57|103.49|488
1637074500000|2021-11-16 14:55:00|103.72|103.64|103.67|103.59|103.72|103.64|103.67|103.59|423
1637074800000|2021-11-16 15:00:00|103.72|103.64|103.77|103.69|103.82|103.74|103.67|103.59|1086
1637075100000|2021-11-16 15:05:00|103.72|103.64|103.47|103.39|103.72|103.64|103.47|103.39|193
1637075400000|2021-11-16 15:10:00|103.52|103.44|103.57|103.49|103.57|103.49|103.47|103.39|381
1637075700000|2021-11-16 15:15:00|103.52|103.44|103.47|103.39|103.57|103.49|103.47|103.39|1174
1637076000000|2021-11-16 15:20:00|103.42|103.34|103.37|103.29|103.47|103.39|103.37|103.29|309
1637076300000|2021-11-16 15:25:00|103.42|103.34|103.47|103.39|103.47|103.39|103.37|103.29|11059
1637076600000|2021-11-16 15:30:00|103.52|103.44|103.57|103.49|103.57|103.49|103.47|103.39|746
1637076900000|2021-11-16 15:35:00|103.52|103.44|103.57|103.49|103.62|103.54|103.52|103.44|2916
1637077200000|2021-11-16 15:40:00|103.62|103.54|103.47|103.39|103.62|103.54|103.42|103.34|465
1637077500000|2021-11-16 15:45:00|103.52|103.44|103.52|103.44|103.57|103.49|103.47|103.39|963
1637077800000|2021-11-16 15:50:00|103.47|103.39|103.42|103.34|103.52|103.44|103.37|103.29|918
1637078100000|2021-11-16 15:55:00|103.37|103.29|103.37|103.29|103.42|103.34|103.32|103.24|690
1637078400000|2021-11-16 16:00:00|103.32|103.24|103.47|103.39|103.47|103.39|103.32|103.24|1123
1637078700000|2021-11-16 16:05:00|103.52|103.44|103.57|103.49|103.57|103.49|103.52|103.39|630
1637079000000|2021-11-16 16:10:00|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|764
1637079300000|2021-11-16 16:15:00|103.57|103.49|103.62|103.54|103.67|103.59|103.52|103.44|1874
1637079600000|2021-11-16 16:20:00|103.67|103.59|103.62|103.54|103.67|103.59|103.62|103.54|1651
1637079900000|2021-11-16 16:25:00|103.57|103.49|103.62|103.54|103.62|103.54|103.52|103.44|2604
1637080200000|2021-11-16 16:30:00|103.57|103.49|103.37|103.29|103.57|103.49|103.37|103.29|10629
1637080500000|2021-11-16 16:35:00|103.42|103.34|103.52|103.44|103.52|103.44|103.37|103.34|2656
1637080800000|2021-11-16 16:40:00|103.47|103.39|103.57|103.49|103.57|103.49|103.47|103.39|2031
1637081100000|2021-11-16 16:45:00|103.62|103.54|103.62|103.54|103.67|103.54|103.62|103.54|276
1637081400000|2021-11-16 16:50:00|103.67|103.59|103.67|103.59|103.67|103.59|103.62|103.54|462
1637081700000|2021-11-16 16:55:00|103.72|103.64|103.72|103.64|103.72|103.64|103.67|103.59|167
1637082000000|2021-11-16 17:00:00|||||||||81
1637082900000|2021-11-16 17:15:00|||||||||5
1637083200000|2021-11-16 17:20:00|103.77|103.69|103.77|103.69|103.77|103.69|103.72|103.64|1081
1637083500000|2021-11-16 17:25:00|||||||||123
1637083800000|2021-11-16 17:30:00|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|37
1637084100000|2021-11-16 17:35:00|103.77|103.69|103.82|103.74|103.87|103.74|103.77|103.69|239
1637084400000|2021-11-16 17:40:00|103.87|103.79|103.97|103.89|103.97|103.89|103.87|103.79|745
1637084700000|2021-11-16 17:45:00|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|203
1637085000000|2021-11-16 17:50:00|103.97|103.89|103.92|103.79|103.97|103.89|103.92|103.79|152
1637085300000|2021-11-16 17:55:00|103.87||103.87||103.87||103.87||0
1637085600000|2021-11-16 18:00:00|103.92|103.84|103.97|103.84|103.97|103.84|103.92|103.84|107
1637085900000|2021-11-16 18:05:00|103.92||103.92||103.92||103.92||0
1637086200000|2021-11-16 18:10:00|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|15
1637086500000|2021-11-16 18:15:00|103.92|103.84|103.87|103.79|103.92|103.84|103.87|103.74|44
1637087100000|2021-11-16 18:25:00|103.82|103.74|103.87|103.79|103.87|103.79|103.82|103.74|68
1637087400000|2021-11-16 18:30:00|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.79|9
1637087700000|2021-11-16 18:35:00|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|12
1637088000000|2021-11-16 18:40:00|||||||||2
1637088300000|2021-11-16 18:45:00|||||||||2
1637088600000|2021-11-16 18:50:00|||||||||3
1637088900000|2021-11-16 18:55:00|||||||||16
1637089200000|2021-11-16 19:00:00||103.74||103.74||103.74||103.74|6
1637090400000|2021-11-16 19:20:00|103.82||103.82||103.87||103.82||0
1637090700000|2021-11-16 19:25:00|103.87||103.87||103.87||103.87||2
1637091000000|2021-11-16 19:30:00||103.79||103.79||103.79||103.79|0
1637091300000|2021-11-16 19:35:00||103.74||103.74||103.79||103.74|17
1637091600000|2021-11-16 19:40:00|103.82||103.82||103.82||103.82||0
1637092500000|2021-11-16 19:55:00|||||||||9
1637092800000|2021-11-16 20:00:00|103.87||103.87||103.87||103.82||230
1637093100000|2021-11-16 20:05:00|103.82||103.87||103.87||103.82||2
1637093400000|2021-11-16 20:10:00||103.79||103.79||103.79||103.74|138
1637093700000|2021-11-16 20:15:00|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|12
1637094300000|2021-11-16 20:25:00|103.77|103.69|103.72|103.64|103.77|103.69|103.72|103.64|210
1637094600000|2021-11-16 20:30:00|||||||||12
1637094900000|2021-11-16 20:35:00||103.59||103.59||103.59||103.59|12
1637095200000|2021-11-16 20:40:00|103.67|103.64|103.67|103.59|103.72|103.64|103.67|103.59|37
1637095500000|2021-11-16 20:45:00|103.72|103.64|103.67|103.59|103.77|103.64|103.67|103.59|458
1637095800000|2021-11-16 20:50:00|103.72|103.64|103.72|103.59|103.72|103.64|103.67|103.59|357
1637096100000|2021-11-16 20:55:00|103.67|103.64|103.67|103.54|103.72|103.64|103.62|103.54|317
1637132400000|2021-11-17 07:00:00|103.69|103.52|103.72|103.59|103.79|103.69|103.69|103.52|57
1637132700000|2021-11-17 07:05:00|103.67|103.54|103.67|103.49|103.67|103.54|103.67|103.49|0
1637133000000|2021-11-17 07:10:00|103.72|103.54|103.72|103.54|103.72|103.54|103.72|103.54|100
1637133300000|2021-11-17 07:15:00|103.67||103.62||103.67||103.62||0
1637133600000|2021-11-17 07:20:00|103.72|103.59|103.72|103.59|103.72|103.59|103.72|103.59|85
1637133900000|2021-11-17 07:25:00|103.77|103.64|103.77|103.69|103.77|103.69|103.77|103.64|1
1637134200000|2021-11-17 07:30:00|103.82|103.74|103.87|103.74|103.87|103.74|103.82|103.74|2
1637134500000|2021-11-17 07:35:00|103.82|103.69|103.82|103.64|103.82|103.69|103.82|103.64|48
1637134800000|2021-11-17 07:40:00|103.77|103.69|103.82|103.74|103.82|103.74|103.77|103.64|0
1637135100000|2021-11-17 07:45:00|103.77|103.69|103.82|103.69|103.82|103.74|103.77|103.69|101
1637135400000|2021-11-17 07:50:00|103.77|103.74|103.82|103.69|103.82|103.74|103.77|103.64|0
1637135700000|2021-11-17 07:55:00|103.77|103.74|103.62|103.49|103.77|103.74|103.62|103.49|383
1637136000000|2021-11-17 08:00:00|103.67|103.54|103.67|103.59|103.72|103.64|103.57|103.49|2178
1637136300000|2021-11-17 08:05:00|103.62|103.54|103.67|103.59|103.82|103.74|103.52|103.44|602
1637136600000|2021-11-17 08:10:00|103.72|103.54|103.52|103.44|103.72|103.59|103.47|103.39|127
1637136900000|2021-11-17 08:15:00|103.57|103.49|103.47|103.39|103.57|103.49|103.42|103.34|578
1637137200000|2021-11-17 08:20:00|103.42|103.34|103.52|103.39|103.52|103.44|103.42|103.34|129
1637137500000|2021-11-17 08:25:00|103.47|103.44|103.47|103.39|103.52|103.44|103.42|103.34|294
1637137800000|2021-11-17 08:30:00|103.52|103.44|103.57|103.49|103.67|103.54|103.52|103.44|308
1637138100000|2021-11-17 08:35:00|103.62|103.54|103.57|103.49|103.62|103.54|103.52|103.44|244
1637138400000|2021-11-17 08:40:00|103.62|103.54|103.67|103.59|103.67|103.59|103.57|103.49|950
1637138700000|2021-11-17 08:45:00|103.72|103.64|103.77|103.69|103.77|103.69|103.67|103.59|1244
1637139000000|2021-11-17 08:50:00|103.82|103.74|103.87|103.79|103.92|103.84|103.82|103.74|508
1637139300000|2021-11-17 08:55:00|103.92|103.84|103.87|103.79|103.97|103.89|103.87|103.74|790
1637139600000|2021-11-17 09:00:00|103.92|103.84|103.92|103.84|103.97|103.89|103.92|103.84|285
1637139900000|2021-11-17 09:05:00|103.97|103.89|103.72|103.64|103.97|103.89|103.72|103.64|982
1637140200000|2021-11-17 09:10:00|103.77|103.69|103.77|103.69|103.77|103.69|103.72|103.64|1902
1637140500000|2021-11-17 09:15:00|103.72|103.64|103.67|103.59|103.72|103.64|103.67|103.59|260
1637140800000|2021-11-17 09:20:00|103.62|103.54|103.62|103.54|103.62|103.54|103.57|103.44|442
1637141100000|2021-11-17 09:25:00|103.57|103.49|103.52|103.44|103.62|103.54|103.52|103.44|309
1637141400000|2021-11-17 09:30:00|103.47|103.39|103.52|103.44|103.52|103.44|103.42|103.34|1104
1637141700000|2021-11-17 09:35:00|103.57|103.49|103.62|103.54|103.67|103.59|103.52|103.44|1165
1637142000000|2021-11-17 09:40:00|103.67|103.59|103.52|103.39|103.67|103.59|103.47|103.39|539
1637142300000|2021-11-17 09:45:00|103.47|103.44|103.57|103.49|103.57|103.49|103.47|103.39|1744
1637142600000|2021-11-17 09:50:00|103.52|103.44|103.52|103.39|103.52|103.49|103.47|103.34|265
1637142900000|2021-11-17 09:55:00|103.47|103.44|103.47|103.39|103.52|103.44|103.42|103.29|348
1637143200000|2021-11-17 10:00:00|103.42|103.34|103.47|103.39|103.62|103.54|103.42|103.34|206
1637143500000|2021-11-17 10:05:00|103.42|103.34|103.52|103.44|103.52|103.44|103.42|103.34|7627
1637143800000|2021-11-17 10:10:00|103.47|103.39|103.47|103.34|103.52|103.44|103.47|103.34|269
1637144100000|2021-11-17 10:15:00|103.42|103.39|103.62|103.54|103.62|103.54|103.42|103.34|1085
1637144400000|2021-11-17 10:20:00|103.57|103.49|103.52|103.44|103.62|103.54|103.47|103.39|94
1637144700000|2021-11-17 10:25:00|103.57|103.49|103.72|103.64|103.72|103.64|103.57|103.44|169
1637145000000|2021-11-17 10:30:00|103.67|103.59|103.57|103.49|103.67|103.64|103.57|103.49|218
1637145300000|2021-11-17 10:35:00|103.62|103.54|103.62|103.54|103.72|103.64|103.57|103.49|572
1637145600000|2021-11-17 10:40:00|103.67|103.59|103.77|103.69|103.77|103.69|103.67|103.59|340
1637145900000|2021-11-17 10:45:00|103.82|103.74|103.77|103.69|103.82|103.74|103.77|103.69|492
1637146200000|2021-11-17 10:50:00|103.82|103.74|103.77|103.69|103.82|103.74|103.77|103.69|201
1637146500000|2021-11-17 10:55:00|103.72|103.64|103.62|103.54|103.72|103.64|103.62|103.54|6339
1637146800000|2021-11-17 11:00:00|103.67|103.49|103.52|103.44|103.67|103.49|103.52|103.39|963
1637147100000|2021-11-17 11:05:00|103.47|103.39|103.52|103.44|103.52|103.44|103.42|103.34|436
1637147400000|2021-11-17 11:10:00|103.57|103.49|103.57|103.49|103.57|103.49|103.52|103.44|754
1637147700000|2021-11-17 11:15:00|103.62|103.54|103.57|103.49|103.62|103.54|103.52|103.44|178
1637148000000|2021-11-17 11:20:00|103.52|103.44|103.47|103.39|103.57|103.49|103.47|103.39|354
1637148300000|2021-11-17 11:25:00|||||||||105
1637148600000|2021-11-17 11:30:00|103.52|103.44|103.52|103.44|103.57|103.49|103.52|103.44|362
1637148900000|2021-11-17 11:35:00|103.57|103.49|103.57|103.49|103.57|103.49|103.52|103.44|101
1637149200000|2021-11-17 11:40:00|103.52|103.44|103.52|103.44|103.57|103.49|103.47|103.39|181
1637149500000|2021-11-17 11:45:00|103.47|103.39|103.42|103.34|103.52|103.39|103.42|103.34|108
1637149800000|2021-11-17 11:50:00|103.37|103.29|103.42|103.34|103.42|103.34|103.37|103.29|211
1637150100000|2021-11-17 11:55:00|103.47|103.39|103.47|103.39|103.47|103.39|103.42|103.39|185
1637150400000|2021-11-17 12:00:00|103.42|103.34|103.52|103.44|103.52|103.44|103.42|103.34|652
1637150700000|2021-11-17 12:05:00|103.47|103.39|103.52|103.44|103.52|103.44|103.47|103.39|332
1637151000000|2021-11-17 12:10:00|103.57|103.49|103.57|103.49|103.57|103.49|103.52|103.44|505
1637151300000|2021-11-17 12:15:00|103.52|103.44|103.52|103.44|103.57|103.49|103.47|103.39|936
1637151600000|2021-11-17 12:20:00|103.47|103.39|103.52|103.44|103.52|103.44|103.47|103.39|162
1637151900000|2021-11-17 12:25:00|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|313
1637152200000|2021-11-17 12:30:00|103.62|103.44|103.57|103.49|103.62|103.54|103.57|103.44|581
1637152500000|2021-11-17 12:35:00|103.62||103.57||103.62||103.57||86
1637152800000|2021-11-17 12:40:00|103.62|103.44|103.57|103.49|103.62|103.49|103.52|103.44|118
1637153100000|2021-11-17 12:45:00|103.52|103.44|103.47|103.39|103.52|103.49|103.42|103.34|1540
1637153400000|2021-11-17 12:50:00|103.52|103.44|103.47|103.39|103.52|103.44|103.47|103.39|276
1637153700000|2021-11-17 12:55:00|103.52|103.44|103.52|103.44|103.52|103.44|103.47|103.39|1606
1637154000000|2021-11-17 13:00:00|103.57|103.49|103.47|103.39|103.57|103.49|103.47|103.39|525
1637154300000|2021-11-17 13:05:00|103.52|103.44|103.62|103.54|103.62|103.54|103.47|103.44|3364
1637154600000|2021-11-17 13:10:00|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|771
1637154900000|2021-11-17 13:15:00|103.62|103.54|103.47|103.39|103.62|103.54|103.42|103.34|2195
1637155200000|2021-11-17 13:20:00|103.52|103.44|103.52|103.44|103.52|103.44|103.47|103.39|386
1637155500000|2021-11-17 13:25:00|103.47|103.39|103.52|103.44|103.57|103.49|103.47|103.39|369
1637155800000|2021-11-17 13:30:00|103.57|103.49|103.57|103.49|103.57|103.49|103.52|103.44|278
1637156100000|2021-11-17 13:35:00|103.62|103.54|103.62|103.54|103.62|103.54|103.57|103.49|382
1637156400000|2021-11-17 13:40:00|103.67|103.49|103.57|103.49|103.67|103.49|103.57|103.49|128
1637156700000|2021-11-17 13:45:00|103.52|103.44|103.62|103.54|103.62|103.54|103.52|103.44|269
1637157000000|2021-11-17 13:50:00|103.57|103.49|103.62|103.54|103.67|103.59|103.57|103.49|154
1637157300000|2021-11-17 13:55:00|103.67|103.59|103.62|103.54|103.67|103.59|103.62|103.54|178
1637157600000|2021-11-17 14:00:00|103.67|103.59|103.67|103.59|103.67|103.59|103.62|103.54|475
1637157900000|2021-11-17 14:05:00|103.72|103.54|103.67|103.59|103.72|103.59|103.67|103.54|1632
1637158200000|2021-11-17 14:10:00|103.72|103.64|103.72|103.64|103.72|103.64|103.67|103.59|1312
1637158500000|2021-11-17 14:15:00|103.67|103.59|103.62|103.54|103.67|103.59|103.62|103.54|675
1637158800000|2021-11-17 14:20:00|103.67|103.59|103.62|103.54|103.67|103.59|103.62|103.54|147
1637159100000|2021-11-17 14:25:00|103.67|103.59|103.62|103.54|103.67|103.59|103.57|103.44|778
1637159400000|2021-11-17 14:30:00|103.57|103.49|103.57|103.49|103.72|103.64|103.47|103.39|929
1637159700000|2021-11-17 14:35:00|103.52|103.44|103.52|103.44|103.52|103.44|103.42|103.34|659
1637160000000|2021-11-17 14:40:00|103.47|103.39|103.52|103.44|103.57|103.49|103.47|103.39|721
1637160300000|2021-11-17 14:45:00|103.57|103.49|103.57|103.49|103.62|103.54|103.52|103.44|296
1637160600000|2021-11-17 14:50:00|103.62|103.54|103.47|103.39|103.62|103.54|103.47|103.39|187
1637160900000|2021-11-17 14:55:00|103.42|103.34|103.52|103.44|103.52|103.44|103.42|103.34|273
1637161200000|2021-11-17 15:00:00|103.47|103.39|103.62|103.54|103.62|103.54|103.42|103.34|339
1637161500000|2021-11-17 15:05:00|103.57|103.49|103.52|103.44|103.57|103.49|103.42|103.34|2154
1637161800000|2021-11-17 15:10:00|103.47|103.39|103.57|103.49|103.62|103.54|103.47|103.39|814
1637162100000|2021-11-17 15:15:00|103.52|103.44|103.57|103.44|103.62|103.54|103.52|103.44|509
1637162400000|2021-11-17 15:20:00|103.52|103.49|103.62|103.54|103.67|103.54|103.47|103.39|784
1637162700000|2021-11-17 15:25:00|103.67|103.59|103.52|103.44|103.67|103.59|103.52|103.39|1406
1637163000000|2021-11-17 15:30:00|103.57|103.49|103.62|103.49|103.62|103.54|103.57|103.49|129
1637163300000|2021-11-17 15:35:00|103.57|103.54|103.67|103.59|103.72|103.59|103.57|103.49|1360
1637163600000|2021-11-17 15:40:00|103.72|103.54|103.67|103.54|103.72|103.54|103.57|103.49|824
1637163900000|2021-11-17 15:45:00|103.72|103.59|103.72|103.64|103.77|103.69|103.72|103.54|631
1637164200000|2021-11-17 15:50:00|103.67|103.59|103.62|103.54|103.72|103.64|103.57|103.49|1064
1637164500000|2021-11-17 15:55:00|103.67||103.62||103.67||103.62||3884
1637164800000|2021-11-17 16:00:00|103.57|103.49|103.42|103.34|103.62|103.54|103.42|103.34|3800
1637165100000|2021-11-17 16:05:00|103.47|103.39|103.57|103.49|103.57|103.49|103.42|103.34|1653
1637165400000|2021-11-17 16:10:00|103.52|103.44|103.62|103.54|103.62|103.54|103.52|103.44|435
1637165700000|2021-11-17 16:15:00|103.57|103.49|103.57|103.49|103.57|103.49|103.52|103.44|6738
1637166000000|2021-11-17 16:20:00|103.52|103.44|103.42|103.34|103.52|103.44|103.42|103.34|10519
1637166300000|2021-11-17 16:25:00|103.47|103.39|103.37|103.29|103.47|103.39|103.32|103.24|4128
1637166600000|2021-11-17 16:30:00|103.32|103.24|103.32|103.24|103.32|103.24|103.27|103.19|3176
1637166900000|2021-11-17 16:35:00|||||||||1511
1637167200000|2021-11-17 16:40:00|103.37|103.29|103.32|103.24|103.37|103.29|103.32|103.24|1665
1637167500000|2021-11-17 16:45:00|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|443
1637167800000|2021-11-17 16:50:00|||||||||22
1637168100000|2021-11-17 16:55:00|103.32|103.24|103.27|103.19|103.32|103.24|103.27|103.19|753
1637168400000|2021-11-17 17:00:00|||||||||202
1637168700000|2021-11-17 17:05:00|103.22|103.14|103.22|103.14|103.27|103.19|103.22|103.14|973
1637169000000|2021-11-17 17:10:00|103.17|103.09|103.17|103.09|103.22|103.14|103.17|103.09|320
1637169300000|2021-11-17 17:15:00|||||||||228
1637169600000|2021-11-17 17:20:00|||||||||55
1637169900000|2021-11-17 17:25:00|103.12|103.04|103.12|103.04|103.12|103.04|103.07|102.99|192
1637170200000|2021-11-17 17:30:00|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|48
1637170500000|2021-11-17 17:35:00|||||||||11
1637170800000|2021-11-17 17:40:00|103.12|103.04|103.17|103.04|103.17|103.09|103.12|103.04|33
1637171100000|2021-11-17 17:45:00||103.09||103.09||103.09||103.04|8
1637171400000|2021-11-17 17:50:00|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|39
1637171700000|2021-11-17 17:55:00|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|19
1637172000000|2021-11-17 18:00:00|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.19|20
1637172300000|2021-11-17 18:05:00|103.37|103.29|103.32|103.24|103.37|103.29|103.32|103.24|20
1637172600000|2021-11-17 18:10:00|103.27|103.19|103.32|103.24|103.32|103.24|103.27|103.19|180
1637172900000|2021-11-17 18:15:00|||||||||30
1637173200000|2021-11-17 18:20:00|||||||||2
1637173500000|2021-11-17 18:25:00||103.19||103.24||103.24||103.19|1
1637173800000|2021-11-17 18:30:00|103.37|103.29|103.42|103.29|103.42|103.34|103.37|103.29|171
1637174100000|2021-11-17 18:35:00|103.47|103.34|103.47|103.39|103.47|103.39|103.42|103.34|208
1637174400000|2021-11-17 18:40:00|103.52|103.44|103.52|103.39|103.52|103.44|103.52|103.39|531
1637175000000|2021-11-17 18:50:00|103.47||103.47||103.47||103.47||0
1637175300000|2021-11-17 18:55:00|103.52|103.34|103.37|103.29|103.52|103.44|103.37|103.29|501
1637175600000|2021-11-17 19:00:00|103.32|103.24|103.37|103.29|103.37|103.29|103.32|103.24|96
1637176500000|2021-11-17 19:15:00|103.32|103.24|103.32|103.19|103.32|103.24|103.27|103.19|11
1637176800000|2021-11-17 19:20:00|103.27||103.27||103.27||103.27||0
1637177100000|2021-11-17 19:25:00|103.32||103.32||103.32||103.32||0
1637177400000|2021-11-17 19:30:00|103.27||103.32||103.32||103.27||0
1637177700000|2021-11-17 19:35:00||103.24||103.19||103.24||103.19|1
1637178000000|2021-11-17 19:40:00||103.24||103.24||103.24||103.19|0
1637178600000|2021-11-17 19:50:00||103.19||103.19||103.19||103.19|1
1637179200000|2021-11-17 20:00:00||103.24||103.19||103.24||103.19|21
1637179500000|2021-11-17 20:05:00||103.24||103.19||103.24||103.19|104
1637179800000|2021-11-17 20:10:00|103.27|103.24|103.32|103.19|103.32|103.24|103.27|103.19|64
1637180100000|2021-11-17 20:15:00|103.37|103.24|103.37|103.29|103.37|103.29|103.37|103.24|69
1637180400000|2021-11-17 20:20:00|||||||||6
1637180700000|2021-11-17 20:25:00|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|14
1637181300000|2021-11-17 20:35:00||103.19||103.24||103.24||103.19|3
1637181600000|2021-11-17 20:40:00||103.19||103.24||103.24||103.19|245
1637182200000|2021-11-17 20:50:00|103.37|103.19|103.32|103.24|103.37|103.24|103.32|103.19|196
1637182500000|2021-11-17 20:55:00|103.37|103.29|103.37|103.29|103.52|103.34|103.37|103.29|599
1637218800000|2021-11-18 07:00:00|103.32|103.19|103.37|103.24|103.37|103.24|103.32|103.19|0
1637219100000|2021-11-18 07:05:00|103.32|103.19|103.37|103.19|103.37|103.24|103.32|103.19|2
1637219400000|2021-11-18 07:10:00|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.19|0
1637219700000|2021-11-18 07:15:00|103.37||103.37||103.37||103.37||1
1637220000000|2021-11-18 07:20:00|103.32|103.29|103.37|103.29|103.37|103.29|103.32|103.29|0
1637220300000|2021-11-18 07:25:00|103.42||103.42||103.42||103.37||0
1637220600000|2021-11-18 07:30:00|103.37||103.37||103.42||103.37||25
1637220900000|2021-11-18 07:35:00|103.42|103.24|103.37|103.29|103.42|103.29|103.37|103.24|0
1637221200000|2021-11-18 07:40:00||103.24||103.24||103.29||103.24|46
1637221500000|2021-11-18 07:45:00||103.29||103.29||103.29||103.24|37
1637221800000|2021-11-18 07:50:00|103.32|103.24|103.22|103.14|103.32|103.24|103.22|103.14|118
1637222100000|2021-11-18 07:55:00|103.27|103.19|103.27|103.19|103.27|103.19|103.22|103.14|82
1637222400000|2021-11-18 08:00:00|103.22|103.14|103.07|102.99|103.27|103.14|103.02|102.94|3345
1637222700000|2021-11-18 08:05:00|103.12|103.04|103.37|103.29|103.52|103.44|103.12|103.04|1300
1637223000000|2021-11-18 08:10:00|103.32|103.24|103.27|103.19|103.37|103.29|103.22|103.09|278
1637223300000|2021-11-18 08:15:00|103.32|103.24|103.47|103.34|103.52|103.44|103.32|103.19|597
1637223600000|2021-11-18 08:20:00|103.52|103.39|103.62|103.54|103.67|103.54|103.47|103.34|550
1637223900000|2021-11-18 08:25:00|103.67|103.49|103.67|103.59|103.72|103.59|103.57|103.49|86
1637224200000|2021-11-18 08:30:00|103.62|103.54|103.72|103.64|103.72|103.64|103.62|103.54|261
1637224500000|2021-11-18 08:35:00|103.67|103.59|103.77|103.69|103.77|103.69|103.67|103.59|158
1637224800000|2021-11-18 08:40:00|103.72|103.64|103.57|103.49|103.72|103.69|103.57|103.49|397
1637225100000|2021-11-18 08:45:00|103.62|103.54|103.57|103.49|103.67|103.59|103.52|103.44|1240
1637225400000|2021-11-18 08:50:00|103.62|103.54|103.62|103.54|103.62|103.54|103.52|103.44|761
1637225700000|2021-11-18 08:55:00|103.57|103.49|103.52|103.44|103.62|103.54|103.47|103.39|217
1637226000000|2021-11-18 09:00:00|103.57|103.49|103.62|103.54|103.72|103.64|103.52|103.44|1381
1637226300000|2021-11-18 09:05:00|103.67|103.59|103.62|103.49|103.67|103.59|103.57|103.49|550
1637226600000|2021-11-18 09:10:00|103.57|103.54|103.72|103.64|103.72|103.64|103.57|103.54|119
1637226900000|2021-11-18 09:15:00|103.67|103.59|103.67|103.59|103.72|103.64|103.62|103.49|159
1637227200000|2021-11-18 09:20:00|103.72|103.64|103.77|103.69|103.77|103.69|103.72|103.64|142
1637227500000|2021-11-18 09:25:00|103.82|103.74|103.82|103.69|103.87|103.79|103.77|103.69|117
1637227800000|2021-11-18 09:30:00|103.77|103.74|103.77|103.69|103.87|103.79|103.72|103.64|1294
1637228100000|2021-11-18 09:35:00|103.82|103.74|103.82|103.74|103.92|103.84|103.77|103.69|2043
1637228400000|2021-11-18 09:40:00|103.77|103.69|103.82|103.74|103.82|103.74|103.77|103.69|1145
1637228700000|2021-11-18 09:45:00|103.87|103.79|103.87|103.79|103.87|103.79|103.82|103.74|439
1637229000000|2021-11-18 09:50:00|103.82|103.74|103.92|103.84|103.92|103.84|103.82|103.74|2765
1637229300000|2021-11-18 09:55:00|103.97|103.89|103.92|103.79|103.97|103.89|103.82|103.74|168
1637229600000|2021-11-18 10:00:00|103.87|103.74|103.82|103.69|103.92|103.79|103.77|103.69|1767
1637229900000|2021-11-18 10:05:00|103.77|103.64|103.72|103.64|103.82|103.69|103.72|103.64|2352
1637230200000|2021-11-18 10:10:00|103.77|103.69|103.67|103.59|103.82|103.74|103.67|103.59|282
1637230500000|2021-11-18 10:15:00|103.72|103.64|103.67|103.59|103.72|103.64|103.62|103.54|85
1637230800000|2021-11-18 10:20:00|103.72|103.64|103.62|103.54|103.72|103.64|103.62|103.54|119
1637231100000|2021-11-18 10:25:00|103.57|103.49|103.67|103.59|103.67|103.59|103.57|103.49|192
1637231400000|2021-11-18 10:30:00|103.62|103.54|103.62|103.54|103.62|103.54|103.57|103.49|134
1637231700000|2021-11-18 10:35:00|103.57|103.49|103.62|103.54|103.62|103.54|103.47|103.39|364
1637232000000|2021-11-18 10:40:00|103.57|103.49|103.57|103.49|103.62|103.54|103.57|103.49|58
1637232300000|2021-11-18 10:45:00|103.52|103.44|103.62|103.54|103.62|103.54|103.52|103.44|171
1637232600000|2021-11-18 10:50:00|103.57|103.49|103.47|103.39|103.62|103.54|103.47|103.34|240
1637232900000|2021-11-18 10:55:00|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|3738
1637233200000|2021-11-18 11:00:00|103.37|103.29|103.27|103.19|103.37|103.29|103.27|103.19|346
1637233500000|2021-11-18 11:05:00|103.22|103.14|103.32|103.24|103.32|103.24|103.22|103.14|624
1637233800000|2021-11-18 11:10:00|103.42|103.34|103.42|103.34|103.47|103.39|103.42|103.34|1895
1637234100000|2021-11-18 11:15:00|103.37|103.29|103.42|103.34|103.42|103.34|103.37|103.29|142
1637234400000|2021-11-18 11:20:00|103.37|103.29|103.32|103.24|103.37|103.34|103.32|103.24|2861
1637234700000|2021-11-18 11:25:00|103.27|103.19|103.32|103.24|103.32|103.24|103.27|103.19|3324
1637235000000|2021-11-18 11:30:00|103.27|103.19|103.27|103.19|103.27|103.24|103.27|103.14|309
1637235300000|2021-11-18 11:35:00|103.32|103.24|103.37|103.29|103.37|103.29|103.27|103.19|835
1637235600000|2021-11-18 11:40:00|103.42|103.34|103.32|103.24|103.42|103.34|103.32|103.24|4244
1637235900000|2021-11-18 11:45:00|103.27|103.19|103.27|103.19|103.32|103.24|103.27|103.19|668
1637236200000|2021-11-18 11:50:00|103.32|103.24|103.32|103.24|103.32|103.24|103.27|103.19|161
1637236500000|2021-11-18 11:55:00|103.27|103.19|103.27|103.19|103.32|103.24|103.27|103.14|423
1637236800000|2021-11-18 12:00:00|103.22|103.14|103.22|103.14|103.27|103.19|103.22|103.14|1531
1637237100000|2021-11-18 12:05:00|103.17|103.09|103.17|103.09|103.22|103.14|103.12|103.04|319
1637237400000|2021-11-18 12:10:00|103.22|103.14|103.17|103.09|103.22|103.14|103.17|103.04|196
1637237700000|2021-11-18 12:15:00|103.22|103.14|103.27|103.14|103.27|103.19|103.17|103.14|200
1637238000000|2021-11-18 12:20:00|103.32|103.19|103.32|103.24|103.37|103.29|103.27|103.19|2691
1637238300000|2021-11-18 12:25:00|103.37|103.29|103.42|103.34|103.42|103.34|103.37|103.29|641
1637238600000|2021-11-18 12:30:00|103.47|103.39|103.47|103.39|103.47|103.39|103.42|103.34|64
1637238900000|2021-11-18 12:35:00|103.42|103.34|103.37|103.29|103.42|103.34|103.37|103.29|6147
1637239200000|2021-11-18 12:40:00|103.42|103.34|103.37|103.29|103.42|103.34|103.32|103.24|559
1637239500000|2021-11-18 12:45:00|103.32|103.24|103.22|103.14|103.32|103.29|103.22|103.14|71
1637239800000|2021-11-18 12:50:00|103.17|103.09|103.22|103.14|103.27|103.14|103.17|103.09|28
1637240100000|2021-11-18 12:55:00|103.27|103.19|103.17|103.09|103.27|103.19|103.17|103.09|4058
1637240400000|2021-11-18 13:00:00|103.22|103.14|103.12|103.04|103.22|103.14|103.12|103.04|224
1637240700000|2021-11-18 13:05:00|103.07|102.99|103.07|102.99|103.07|103.04|103.02|102.94|1354
1637241000000|2021-11-18 13:10:00|103.12|103.04|103.02|102.94|103.12|103.04|103.02|102.94|757
1637241300000|2021-11-18 13:15:00|103.07|102.99|102.92|102.84|103.07|102.99|102.92|102.84|1304
1637241600000|2021-11-18 13:20:00|102.97|102.89|102.92|102.84|103.07|102.94|102.92|102.84|416
1637241900000|2021-11-18 13:25:00|102.87|102.79|102.87|102.79|102.92|102.84|102.82|102.74|444
1637242200000|2021-11-18 13:30:00|102.92|102.84|102.77|102.69|102.92|102.84|102.72|102.64|1363
1637242500000|2021-11-18 13:35:00|102.72|102.64|102.62|102.54|102.77|102.69|102.62|102.54|2192
1637242800000|2021-11-18 13:40:00|102.67|102.59|102.62|102.54|102.67|102.59|102.57|102.49|745
1637243100000|2021-11-18 13:45:00|102.57|102.49|102.57|102.49|102.72|102.64|102.57|102.49|439
1637243400000|2021-11-18 13:50:00|102.62|102.54|102.37|102.29|102.62|102.54|102.37|102.29|2948
1637243700000|2021-11-18 13:55:00|102.32|102.24|102.32|102.24|102.42|102.34|102.27|102.19|1661
1637244000000|2021-11-18 14:00:00|102.37|102.29|102.12|102.04|102.37|102.29|102.12|102.04|4426
1637244300000|2021-11-18 14:05:00|102.17|102.09|102.27|102.19|102.32|102.19|102.12|102.04|1461
1637244600000|2021-11-18 14:10:00|102.32|102.24|102.32|102.24|102.37|102.29|102.32|102.24|4527
1637244900000|2021-11-18 14:15:00|102.27|102.19|102.47|102.39|102.47|102.39|102.27|102.19|538
1637245200000|2021-11-18 14:20:00|102.42|102.34|102.37|102.29|102.47|102.34|102.32|102.24|131
1637245500000|2021-11-18 14:25:00|102.42|102.34|102.42|102.34|102.42|102.34|102.32|102.24|348
1637245800000|2021-11-18 14:30:00|102.37|102.29|102.37|102.29|102.47|102.39|102.32|102.19|826
1637246100000|2021-11-18 14:35:00|102.32|102.24|102.42|102.34|102.47|102.39|102.32|102.24|1627
1637246400000|2021-11-18 14:40:00|102.47|102.39|102.42|102.34|102.52|102.44|102.37|102.24|747
1637246700000|2021-11-18 14:45:00|102.37|102.29|102.32|102.24|102.47|102.39|102.32|102.24|1039
1637247000000|2021-11-18 14:50:00|102.27|102.19|102.32|102.24|102.37|102.29|102.27|102.19|2824
1637247300000|2021-11-18 14:55:00|102.27|102.19|102.32|102.24|102.32|102.24|102.27|102.19|2942
1637247600000|2021-11-18 15:00:00|102.27|102.19|102.27|102.19|102.32|102.24|102.27|102.19|551
1637247900000|2021-11-18 15:05:00|102.22|102.14|102.17|102.09|102.37|102.29|102.12|102.04|2672
1637248200000|2021-11-18 15:10:00|102.12|102.04|102.02|101.94|102.12|102.04|102.02|101.94|5730
1637248500000|2021-11-18 15:15:00|101.97|101.89|101.87|101.79|102.02|101.94|101.87|101.79|2175
1637248800000|2021-11-18 15:20:00|101.82|101.74|101.77|101.69|101.82|101.74|101.72|101.64|3078
1637249100000|2021-11-18 15:25:00|101.82|101.74|101.82|101.74|101.82|101.74|101.77|101.69|10142
1637249400000|2021-11-18 15:30:00|101.77|101.69|101.97|101.89|101.97|101.89|101.77|101.69|698
1637249700000|2021-11-18 15:35:00|102.02|101.94|101.92|101.84|102.02|101.94|101.92|101.79|4911
1637250000000|2021-11-18 15:40:00|101.97|101.89|101.92|101.84|102.02|101.94|101.92|101.84|3328
1637250300000|2021-11-18 15:45:00|101.97|101.89|102.07|101.99|102.12|102.04|101.92|101.84|647
1637250600000|2021-11-18 15:50:00|102.12|102.04|102.12|102.04|102.22|102.14|102.07|101.99|1252
1637250900000|2021-11-18 15:55:00|102.07|101.99|102.07|101.99|102.07|102.04|102.02|101.94|1997
1637251200000|2021-11-18 16:00:00|102.02|101.94|102.02|101.94|102.07|101.99|102.02|101.94|1975
1637251500000|2021-11-18 16:05:00|102.07|101.99|102.12|102.04|102.17|102.09|102.07|101.94|1268
1637251800000|2021-11-18 16:10:00|102.07|101.99|102.02|101.94|102.12|102.04|102.02|101.94|1840
1637252100000|2021-11-18 16:15:00|102.07|101.99|102.12|102.04|102.12|102.04|102.07|101.99|2187
1637252400000|2021-11-18 16:20:00|102.17|102.09|102.17|102.09|102.17|102.09|102.12|102.04|874
1637252700000|2021-11-18 16:25:00|102.22|102.14|102.22|102.14|102.27|102.19|102.12|102.04|9514
1637253000000|2021-11-18 16:30:00|102.17|102.09|102.07|101.99|102.17|102.09|101.97|101.89|6798
1637253300000|2021-11-18 16:35:00|102.02|101.94|102.07|101.99|102.07|101.99|102.02|101.94|1939
1637253600000|2021-11-18 16:40:00|102.12|102.04|102.17|102.09|102.22|102.09|102.12|102.04|1334
1637253900000|2021-11-18 16:45:00|102.12|102.04|102.12|102.04|102.22|102.09|102.12|102.04|3537
1637254200000|2021-11-18 16:50:00|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|310
1637254500000|2021-11-18 16:55:00|102.22|102.14|102.22|102.14|102.27|102.19|102.22|102.09|731
1637254800000|2021-11-18 17:00:00|102.27|102.19|102.22|102.14|102.27|102.19|102.22|102.09|204
1637255100000|2021-11-18 17:05:00|102.17|102.09|102.17|102.09|102.22|102.14|102.17|102.09|38
1637255400000|2021-11-18 17:10:00|102.12|102.04|102.02|101.94|102.12|102.04|102.02|101.94|728
1637255700000|2021-11-18 17:15:00|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|134
1637256000000|2021-11-18 17:20:00|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|53
1637256300000|2021-11-18 17:25:00|102.12|102.04|102.12|101.99|102.12|102.04|102.12|101.99|44
1637256600000|2021-11-18 17:30:00||102.04||101.99||102.04||101.99|20
1637256900000|2021-11-18 17:35:00|102.07||102.07||102.12||102.07||0
1637257200000|2021-11-18 17:40:00|102.12||102.12||102.12||102.12||17
1637257500000|2021-11-18 17:45:00|102.07||102.07||102.12||102.07||117
1637257800000|2021-11-18 17:50:00|102.02|101.94|102.07|101.99|102.07|101.99|102.02|101.94|185
1637258100000|2021-11-18 17:55:00|102.12||102.07||102.12||102.07||20
1637258400000|2021-11-18 18:00:00|102.12|102.04|102.12|102.04|102.12|102.04|102.12|102.04|46
1637258700000|2021-11-18 18:05:00||101.99||101.99||101.99||101.99|4
1637259000000|2021-11-18 18:10:00|102.17|102.04|102.17|102.04|102.17|102.04|102.17|102.04|13
1637259300000|2021-11-18 18:15:00|102.12||102.12||102.17||102.12||0
1637259600000|2021-11-18 18:20:00|102.17|102.09|102.17|102.09|102.22|102.14|102.17|102.09|620
1637259900000|2021-11-18 18:25:00|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.14|91
1637260200000|2021-11-18 18:30:00|102.27|102.19|102.22|102.14|102.27|102.19|102.22|102.14|491
1637260500000|2021-11-18 18:35:00||102.09||102.09||102.09||102.09|3
1637260800000|2021-11-18 18:40:00||102.14||102.14||102.14||102.09|6
1637262000000|2021-11-18 19:00:00|102.17|102.09|102.22|102.14|102.22|102.14|102.17|102.09|127
1637262300000|2021-11-18 19:05:00||102.09||102.09||102.09||102.09|15
1637262600000|2021-11-18 19:10:00|102.17||102.17||102.17||102.17||0
1637262900000|2021-11-18 19:15:00|102.22||102.17||102.22||102.17||2
1637263200000|2021-11-18 19:20:00|||||||||1
1637263500000|2021-11-18 19:25:00|102.12|102.04|102.12|102.04|102.17|102.09|102.12|102.04|176
1637263800000|2021-11-18 19:30:00|102.07|101.99|102.12|102.04|102.12|102.04|102.07|101.99|10
1637264100000|2021-11-18 19:35:00|102.17||102.17||102.17||102.17||1
1637264400000|2021-11-18 19:40:00||102.09||102.09||102.09||102.04|0
1637265000000|2021-11-18 19:50:00|102.22||102.22||102.22||102.17||3
1637265300000|2021-11-18 19:55:00||102.14||102.14||102.14||102.09|0
1637265600000|2021-11-18 20:00:00||102.09||102.09||102.14||102.09|99
1637265900000|2021-11-18 20:05:00||102.14||102.14||102.14||102.09|22
1637266200000|2021-11-18 20:10:00|102.17|102.09|102.17|102.04|102.17|102.09|102.17|102.04|42
1637266500000|2021-11-18 20:15:00|102.22|102.14|102.17|102.09|102.27|102.19|102.17|102.09|395
1637267400000|2021-11-18 20:30:00|102.12|102.04|102.17|102.04|102.17|102.04|102.12|102.04|11
1637267700000|2021-11-18 20:35:00|102.12|101.99|102.07|101.99|102.17|101.99|102.07|101.99|127
1637268000000|2021-11-18 20:40:00|102.02|101.94|102.07|101.99|102.07|101.99|102.02|101.94|104
1637268300000|2021-11-18 20:45:00|||||||||35
1637268600000|2021-11-18 20:50:00|102.02|101.94|102.02|101.89|102.02|101.99|102.02|101.89|263
1637268900000|2021-11-18 20:55:00|102.07|101.94|102.02|101.94|102.07|101.94|101.97|101.89|1124
1637305200000|2021-11-19 07:00:00|102.44|102.12|102.47|102.34|102.47|102.34|102.37|102.02|140
1637305500000|2021-11-19 07:05:00|102.52|102.39|102.52|102.39|102.52|102.44|102.52|102.34|155
1637305800000|2021-11-19 07:10:00|102.47||102.47||102.52||102.47||50
1637306100000|2021-11-19 07:15:00|||||||||5
1637306400000|2021-11-19 07:20:00|102.52||102.47||102.52||102.47||0
1637306700000|2021-11-19 07:25:00|102.52|102.44|102.72|102.64|102.72|102.64|102.52|102.44|592
1637307000000|2021-11-19 07:30:00|102.77|102.59|102.92|102.84|102.92|102.84|102.77|102.59|559
1637307300000|2021-11-19 07:35:00|102.87|102.79|102.87|102.79|102.92|102.84|102.87|102.79|22
1637307600000|2021-11-19 07:40:00|102.82|102.74|102.82|102.64|102.82|102.74|102.82|102.64|230
1637307900000|2021-11-19 07:45:00|102.87|102.69|102.87|102.79|102.87|102.79|102.87|102.64|0
1637308200000|2021-11-19 07:50:00|102.92|102.84|102.82|102.74|102.92|102.84|102.77|102.64|495
1637308500000|2021-11-19 07:55:00|102.87|102.69|102.67|102.59|102.87|102.79|102.67|102.54|169
1637308800000|2021-11-19 08:00:00|102.72|102.64|102.72|102.64|102.77|102.69|102.52|102.44|1527
1637309100000|2021-11-19 08:05:00|102.67|102.59|102.62|102.54|102.82|102.74|102.57|102.49|709
1637309400000|2021-11-19 08:10:00|102.67|102.59|102.47|102.39|102.67|102.59|102.42|102.34|150
1637309700000|2021-11-19 08:15:00|102.52|102.44|102.72|102.64|102.77|102.64|102.47|102.39|357
1637310000000|2021-11-19 08:20:00|102.77|102.69|102.67|102.59|102.77|102.69|102.62|102.54|2083
1637310300000|2021-11-19 08:25:00|102.72|102.64|102.82|102.74|102.87|102.79|102.67|102.59|527
1637310600000|2021-11-19 08:30:00|102.77|102.69|102.77|102.69|102.82|102.74|102.72|102.64|1713
1637310900000|2021-11-19 08:35:00|102.82|102.74|102.72|102.64|102.87|102.79|102.72|102.64|381
1637311200000|2021-11-19 08:40:00|102.77|102.69|102.72|102.64|102.77|102.69|102.67|102.59|256
1637311500000|2021-11-19 08:45:00|102.67|102.59|102.42|102.34|102.72|102.59|102.37|102.29|2042
1637311800000|2021-11-19 08:50:00|102.37|102.29|102.27|102.19|102.42|102.29|102.27|102.19|1160
1637312100000|2021-11-19 08:55:00|102.22|102.14|102.22|102.14|102.27|102.19|102.12|102.04|1360
1637312400000|2021-11-19 09:00:00|102.17|102.09|102.37|102.29|102.37|102.29|102.17|102.09|92
1637312700000|2021-11-19 09:05:00|102.32|102.24|102.32|102.24|102.37|102.24|102.27|102.19|1912
1637313000000|2021-11-19 09:10:00|102.37|102.29|102.22|102.14|102.37|102.29|102.22|102.14|4865
1637313300000|2021-11-19 09:15:00|102.17|102.09|102.17|102.09|102.22|102.09|102.12|102.04|331
1637313600000|2021-11-19 09:20:00|102.12|102.04|101.97|101.89|102.17|102.09|101.97|101.89|3102
1637313900000|2021-11-19 09:25:00|101.92|101.84|101.52|101.44|101.92|101.84|101.47|101.39|7270
1637314200000|2021-11-19 09:30:00|101.47|101.39|101.27|101.19|101.52|101.44|101.22|101.09|2802
1637314500000|2021-11-19 09:35:00|101.22|101.14|100.57|100.49|101.27|101.19|100.57|100.49|7266
1637314800000|2021-11-19 09:40:00|100.52|100.44|100.32|100.24|100.77|100.69|100.12|100.04|10408
1637315100000|2021-11-19 09:45:00|100.37|100.29|100.22|100.14|100.62|100.54|100.22|100.14|5071
1637315400000|2021-11-19 09:50:00|100.27|100.19|100.07|99.99|100.32|100.24|100.07|99.99|7534
1637315700000|2021-11-19 09:55:00|100.02|99.94|99.82|99.74|100.07|99.99|99.77|99.69|5968
1637316000000|2021-11-19 10:00:00|99.87|99.79|99.32|99.24|99.92|99.84|99.27|99.19|8879
1637316300000|2021-11-19 10:05:00|99.22|99.14|98.92|98.84|99.32|99.24|98.92|98.84|12136
1637316600000|2021-11-19 10:10:00|98.87|98.79|99.02|98.94|99.02|98.94|98.57|98.49|14704
1637316900000|2021-11-19 10:15:00|98.97|98.89|99.47|99.39|99.52|99.44|98.92|98.84|9798
1637317200000|2021-11-19 10:20:00|99.42|99.34|99.47|99.39|99.82|99.69|99.32|99.24|7674
1637317500000|2021-11-19 10:25:00|99.52|99.44|99.62|99.54|99.77|99.69|99.47|99.39|5276
1637317800000|2021-11-19 10:30:00|99.57|99.49|99.47|99.39|99.82|99.74|99.42|99.34|4960
1637318100000|2021-11-19 10:35:00|99.42|99.34|99.47|99.39|99.52|99.44|99.37|99.29|3596
1637318400000|2021-11-19 10:40:00|99.52|99.44|99.32|99.24|99.52|99.44|99.22|99.14|5599
1637318700000|2021-11-19 10:45:00|99.37|99.19|99.47|99.39|99.47|99.39|99.32|99.19|4076
1637319000000|2021-11-19 10:50:00|99.42|99.34|99.47|99.39|99.52|99.44|99.22|99.14|17043
1637319300000|2021-11-19 10:55:00|99.42|99.34|99.47|99.39|99.47|99.39|99.37|99.24|6640
1637319600000|2021-11-19 11:00:00|99.52|99.44|99.72|99.64|99.82|99.74|99.47|99.44|9275
1637319900000|2021-11-19 11:05:00|99.67|99.59|99.47|99.39|99.72|99.64|99.42|99.34|2266
1637320200000|2021-11-19 11:10:00|99.42|99.34|99.37|99.29|99.57|99.49|99.37|99.29|1480
1637320500000|2021-11-19 11:15:00|99.42|99.34|99.62|99.54|99.62|99.54|99.32|99.24|1554
1637320800000|2021-11-19 11:20:00|99.57|99.49|99.37|99.29|99.57|99.49|99.32|99.19|6072
1637321100000|2021-11-19 11:25:00|99.32|99.24|99.37|99.24|99.42|99.34|99.27|99.19|1375
1637321400000|2021-11-19 11:30:00|99.42|99.29|99.22|99.14|99.47|99.39|99.22|99.14|1911
1637321700000|2021-11-19 11:35:00|99.17|99.09|99.12|99.04|99.22|99.14|99.07|98.99|1924
1637322000000|2021-11-19 11:40:00|99.07|98.99|99.17|99.09|99.17|99.09|98.97|98.89|1890
1637322300000|2021-11-19 11:45:00|99.12|99.04|99.12|99.04|99.22|99.14|99.12|99.04|3449
1637322600000|2021-11-19 11:50:00|99.17|99.09|99.02|98.94|99.17|99.09|98.97|98.89|2186
1637322900000|2021-11-19 11:55:00|98.97|98.89|98.77|98.69|99.02|98.94|98.72|98.64|2149
1637323200000|2021-11-19 12:00:00|98.82|98.74|98.52|98.44|98.87|98.79|98.47|98.39|6058
1637323500000|2021-11-19 12:05:00|98.57|98.49|98.67|98.59|98.77|98.69|98.57|98.49|3148
1637323800000|2021-11-19 12:10:00|98.62|98.54|98.57|98.49|98.67|98.59|98.52|98.44|13022
1637324100000|2021-11-19 12:15:00|98.62|98.54|98.47|98.39|98.62|98.54|98.42|98.34|2539
1637324400000|2021-11-19 12:20:00|98.52|98.44|98.77|98.69|98.77|98.69|98.47|98.39|1862
1637324700000|2021-11-19 12:25:00|98.72|98.64|98.82|98.74|98.97|98.84|98.72|98.64|13691
1637325000000|2021-11-19 12:30:00|98.87|98.79|98.97|98.89|98.97|98.89|98.77|98.69|1968
1637325300000|2021-11-19 12:35:00|99.02|98.94|98.77|98.69|99.07|98.99|98.77|98.69|2237
1637325600000|2021-11-19 12:40:00|98.82|98.74|98.72|98.59|98.92|98.79|98.67|98.59|5423
1637325900000|2021-11-19 12:45:00|98.67|98.54|98.77|98.69|98.77|98.69|98.62|98.54|3463
1637326200000|2021-11-19 12:50:00|98.72|98.64|98.57|98.49|98.77|98.64|98.52|98.44|1999
1637326500000|2021-11-19 12:55:00|98.52|98.44|98.62|98.54|98.62|98.54|98.52|98.44|4759
1637326800000|2021-11-19 13:00:00|98.67|98.49|98.27|98.19|98.67|98.49|98.27|98.19|3907
1637327100000|2021-11-19 13:05:00|98.32|98.24|98.32|98.24|98.37|98.29|98.17|98.09|2675
1637327400000|2021-11-19 13:10:00|98.27|98.19|98.47|98.39|98.47|98.39|98.27|98.19|942
1637327700000|2021-11-19 13:15:00|98.42|98.34|98.37|98.29|98.47|98.39|98.37|98.29|1815
1637328000000|2021-11-19 13:20:00|98.42|98.34|98.67|98.59|98.67|98.59|98.42|98.34|5452
1637328300000|2021-11-19 13:25:00|98.72|98.64|98.77|98.69|98.82|98.74|98.62|98.54|2976
1637328600000|2021-11-19 13:30:00|98.72|98.64|98.92|98.84|98.97|98.89|98.72|98.64|5175
1637328900000|2021-11-19 13:35:00|98.97|98.89|98.62|98.54|98.97|98.89|98.52|98.44|6405
1637329200000|2021-11-19 13:40:00|98.67|98.59|98.62|98.54|98.82|98.74|98.57|98.49|1209
1637329500000|2021-11-19 13:45:00|98.67|98.59|98.57|98.49|98.77|98.69|98.57|98.49|1849
1637329800000|2021-11-19 13:50:00|98.62|98.54|98.62|98.54|98.67|98.59|98.52|98.44|735
1637330100000|2021-11-19 13:55:00|98.67|98.59|98.47|98.39|98.67|98.59|98.47|98.34|739
1637330400000|2021-11-19 14:00:00|98.42|98.34|98.32|98.19|98.47|98.39|98.27|98.19|1445
1637330700000|2021-11-19 14:05:00|98.37|98.24|98.37|98.29|98.37|98.29|98.27|98.19|346
1637331000000|2021-11-19 14:10:00|98.32|98.24|99.22|99.09|99.42|99.34|98.32|98.24|9963
1637331300000|2021-11-19 14:15:00|99.27|99.14|99.52|99.44|99.77|99.69|99.17|99.09|12927
1637331600000|2021-11-19 14:20:00|99.57|99.49|99.37|99.29|99.72|99.64|99.27|99.19|7947
1637331900000|2021-11-19 14:25:00|99.42|99.34|99.27|99.19|99.47|99.39|99.22|99.14|2867
1637332200000|2021-11-19 14:30:00|99.32|99.24|99.37|99.29|99.42|99.34|99.02|98.94|7322
1637332500000|2021-11-19 14:35:00|99.32|99.24|98.97|98.89|99.37|99.29|98.87|98.79|2500
1637332800000|2021-11-19 14:40:00|99.02|98.94|99.22|99.14|99.27|99.19|98.92|98.84|4923
1637333100000|2021-11-19 14:45:00|99.17|99.09|99.22|99.14|99.27|99.14|98.87|98.79|2788
1637333400000|2021-11-19 14:50:00|99.27|99.19|98.97|98.89|99.27|99.19|98.82|98.74|3831
1637333700000|2021-11-19 14:55:00|99.02|98.94|99.07|98.99|99.07|98.99|98.92|98.84|4707
1637334000000|2021-11-19 15:00:00|99.02|98.94|98.82|98.74|99.07|98.94|98.77|98.69|2053
1637334300000|2021-11-19 15:05:00|98.77|98.69|98.87|98.79|98.92|98.84|98.72|98.64|1703
1637334600000|2021-11-19 15:10:00|98.82|98.74|98.87|98.79|98.87|98.79|98.72|98.64|2875
1637334900000|2021-11-19 15:15:00|98.82|98.74|98.97|98.89|99.07|98.99|98.77|98.69|1751
1637335200000|2021-11-19 15:20:00|98.92|98.84|98.97|98.89|99.07|98.99|98.87|98.79|1219
1637335500000|2021-11-19 15:25:00|99.02|98.94|98.82|98.74|99.02|98.94|98.82|98.74|1069
1637335800000|2021-11-19 15:30:00|98.87|98.79|98.87|98.79|98.92|98.84|98.82|98.74|1596
1637336100000|2021-11-19 15:35:00|98.92|98.84|98.97|98.89|98.97|98.89|98.87|98.79|1176
1637336400000|2021-11-19 15:40:00|98.92|98.84|98.87|98.79|98.97|98.89|98.87|98.79|1441
1637336700000|2021-11-19 15:45:00|98.92|98.84|99.27|99.19|99.27|99.19|98.92|98.84|5633
1637337000000|2021-11-19 15:50:00|99.32|99.24|99.17|99.09|99.32|99.24|99.07|98.99|3010
1637337300000|2021-11-19 15:55:00|99.22|99.14|99.12|99.04|99.22|99.14|99.07|98.99|7310
1637337600000|2021-11-19 16:00:00|99.07|98.99|99.12|99.04|99.17|99.09|99.07|98.99|499
1637337900000|2021-11-19 16:05:00|99.07|98.99|99.22|99.14|99.22|99.14|99.07|98.99|1112
1637338200000|2021-11-19 16:10:00|99.17|99.09|99.17|99.09|99.22|99.14|99.17|99.09|464
1637338500000|2021-11-19 16:15:00|99.22|99.14|99.27|99.19|99.32|99.24|99.17|99.09|2164
1637338800000|2021-11-19 16:20:00|99.22|99.14|99.17|99.09|99.27|99.19|99.12|99.04|3548
1637339100000|2021-11-19 16:25:00|99.22|99.04|99.27|99.19|99.32|99.24|99.17|99.04|4714
1637339400000|2021-11-19 16:30:00|99.22|99.14|99.22|99.14|99.37|99.29|99.17|99.09|12420
1637339700000|2021-11-19 16:35:00|99.27|99.19|99.12|99.04|99.27|99.19|99.12|99.04|21762
1637340000000|2021-11-19 16:40:00|99.07|98.99|99.07|98.99|99.12|99.04|99.02|98.94|2802
1637340300000|2021-11-19 16:45:00|99.12|99.04|99.22|99.14|99.22|99.14|99.07|98.99|1443
1637340600000|2021-11-19 16:50:00|99.27|99.19|99.22|99.14|99.27|99.19|99.22|99.14|765
1637340900000|2021-11-19 16:55:00|||||||||1298
1637341200000|2021-11-19 17:00:00|||||||||25
1637341500000|2021-11-19 17:05:00|99.17|99.09|99.17|99.09|99.17|99.09|99.17|99.09|127
1637341800000|2021-11-19 17:10:00|99.22|99.14|99.32|99.24|99.32|99.24|99.22|99.14|550
1637342100000|2021-11-19 17:15:00|99.27|99.19|99.12|99.04|99.27|99.19|99.12|98.99|1851
1637342400000|2021-11-19 17:20:00|99.17|98.99|99.02|98.94|99.17|98.99|99.02|98.94|1015
1637342700000|2021-11-19 17:25:00|99.07|98.99|99.32|99.19|99.32|99.19|99.07|98.99|1009
1637343000000|2021-11-19 17:30:00||99.24||99.24||99.24||99.24|9
1637343300000|2021-11-19 17:35:00|99.37|99.29|99.37|99.29|99.37|99.29|99.32|99.29|117
1637343600000|2021-11-19 17:40:00|99.32|99.24|99.32|99.24|99.32|99.24|99.27|99.14|335
1637343900000|2021-11-19 17:45:00|99.27|99.19|99.42|99.29|99.42|99.29|99.27|99.19|119
1637344200000|2021-11-19 17:50:00||99.34||99.34||99.34||99.29|33
1637344500000|2021-11-19 17:55:00|99.37|99.29|99.42|99.34|99.42|99.34|99.37|99.29|670
1637344800000|2021-11-19 18:00:00|||||||||60
1637345100000|2021-11-19 18:05:00|99.37|99.29|99.37|99.29|99.42|99.29|99.37|99.29|152
1637345400000|2021-11-19 18:10:00|99.42|99.34|99.32|99.19|99.42|99.34|99.32|99.19|461
1637345700000|2021-11-19 18:15:00|99.27|99.24|99.32|99.24|99.32|99.24|99.27|99.19|0
1637346000000|2021-11-19 18:20:00|99.27|99.19|99.32|99.19|99.32|99.24|99.27|99.19|0
1637346300000|2021-11-19 18:25:00|99.27|99.14|99.17|99.09|99.27|99.19|99.17|99.09|4
1637346900000|2021-11-19 18:35:00|99.12|99.04|99.12|98.99|99.12|99.04|99.07|98.99|41
1637347200000|2021-11-19 18:40:00|99.07|98.94|99.07|98.94|99.07|98.99|99.02|98.89|656
1637347500000|2021-11-19 18:45:00|99.02|98.89|99.02|98.94|99.02|98.94|99.02|98.89|0
1637347800000|2021-11-19 18:50:00|99.07|98.99|99.07|98.99|99.07|98.99|99.02|98.99|7
1637348100000|2021-11-19 18:55:00|99.12|99.04|99.12|99.04|99.12|99.04|99.12|99.04|11
1637348400000|2021-11-19 19:00:00|99.02|98.99|99.07|98.94|99.07|98.99|99.02|98.94|411
1637348700000|2021-11-19 19:05:00|99.12|98.99|99.12|98.99|99.12|98.99|99.07|98.94|0
1637349000000|2021-11-19 19:10:00||99.04||98.99||99.04||98.99|0
1637349600000|2021-11-19 19:20:00|99.07|98.94|99.07|98.99|99.07|98.99|99.07|98.94|4
1637349900000|2021-11-19 19:25:00|99.02|98.94|99.02|98.89|99.02|98.94|99.02|98.89|2
1637350200000|2021-11-19 19:30:00|98.97|98.94|98.97|98.89|99.02|98.94|98.97|98.84|2
1637350500000|2021-11-19 19:35:00|99.02||99.02||99.02||99.02||4
1637350800000|2021-11-19 19:40:00|98.97|98.94|98.97|98.89|99.02|98.94|98.97|98.89|4
1637351400000|2021-11-19 19:50:00|99.02||98.97||99.02||98.97||4
1637352000000|2021-11-19 20:00:00||98.84||98.89||98.89||98.84|12
1637352300000|2021-11-19 20:05:00|99.02|98.94|99.02|98.94|99.02|98.94|98.97|98.94|38
1637352600000|2021-11-19 20:10:00|99.07||99.02||99.07||99.02||34
1637352900000|2021-11-19 20:15:00|98.97|98.89|99.02|98.94|99.07|98.94|98.97|98.89|306
1637353200000|2021-11-19 20:20:00|99.07|98.99|99.02|98.94|99.12|99.04|99.02|98.94|483
1637353500000|2021-11-19 20:25:00|99.07|98.99|99.12|99.04|99.12|99.04|99.07|98.99|121
1637353800000|2021-11-19 20:30:00|99.07|98.99|99.12|99.04|99.12|99.04|99.07|98.99|124
1637354100000|2021-11-19 20:35:00|99.17||99.12||99.17||99.12||5
1637354400000|2021-11-19 20:40:00|99.17||99.12||99.17||99.12||0
1637354700000|2021-11-19 20:45:00|99.17|98.99|99.17|99.04|99.17|99.09|99.12|98.99|113
1637355000000|2021-11-19 20:50:00|99.12|99.09|99.12|99.04|99.17|99.09|99.07|98.99|450
1637355300000|2021-11-19 20:55:00|99.17|99.09|99.32|99.19|99.32|99.24|99.17|99.04|456
1637564700000|2021-11-22 07:05:00|99.52|99.09|99.67|99.44|99.72|99.64|99.42|99.09|671
1637565000000|2021-11-22 07:10:00|99.72|99.49|99.72|99.49|99.72|99.49|99.72|99.49|0
1637565300000|2021-11-22 07:15:00|99.82|99.54|99.97|99.74|99.97|99.74|99.82|99.54|61
1637565600000|2021-11-22 07:20:00|99.92|99.79|99.82|99.69|99.92|99.79|99.82|99.69|89
1637565900000|2021-11-22 07:25:00|99.87|99.74|99.67|99.54|99.92|99.79|99.67|99.54|68
1637566200000|2021-11-22 07:30:00|99.72|99.59|99.72|99.64|99.72|99.64|99.67|99.54|3
1637566500000|2021-11-22 07:35:00|99.67|99.59|99.62|99.54|99.72|99.59|99.62|99.54|9
1637566800000|2021-11-22 07:40:00|99.67|99.59|99.72|99.59|99.72|99.59|99.67|99.54|18
1637567100000|2021-11-22 07:45:00|99.77|99.69|99.97|99.84|99.97|99.84|99.77|99.69|93
1637567700000|2021-11-22 07:55:00|99.92|99.74|99.72|99.54|99.92|99.74|99.67|99.54|723
1637568000000|2021-11-22 08:00:00|99.67|99.59|100.07|99.99|100.07|99.99|99.57|99.49|2367
1637568300000|2021-11-22 08:05:00|100.02|99.94|99.77|99.69|100.12|100.04|99.67|99.59|1404
1637568600000|2021-11-22 08:10:00|99.72|99.64|99.72|99.64|99.77|99.69|99.47|99.39|2282
1637568900000|2021-11-22 08:15:00|99.77|99.69|99.97|99.89|100.02|99.94|99.72|99.64|1445
1637569200000|2021-11-22 08:20:00|100.02|99.94|99.57|99.49|100.07|99.99|99.57|99.49|1224
1637569500000|2021-11-22 08:25:00|99.52|99.44|99.82|99.74|99.87|99.79|99.47|99.39|1196
1637569800000|2021-11-22 08:30:00|99.87|99.79|100.02|99.94|100.02|99.94|99.82|99.74|1930
1637570100000|2021-11-22 08:35:00|99.97|99.89|100.07|99.99|100.12|100.04|99.92|99.84|1118
1637570400000|2021-11-22 08:40:00|100.02|99.94|99.97|99.89|100.02|99.94|99.87|99.74|694
1637570700000|2021-11-22 08:45:00|100.02|99.94|100.07|99.99|100.17|100.09|100.02|99.94|964
1637571000000|2021-11-22 08:50:00|100.12|100.04|99.72|99.64|100.17|100.09|99.72|99.64|1500
1637571300000|2021-11-22 08:55:00|99.67|99.59|99.57|99.49|99.82|99.74|99.57|99.49|672
1637571600000|2021-11-22 09:00:00|99.62|99.54|99.72|99.64|99.82|99.69|99.57|99.49|2585
1637571900000|2021-11-22 09:05:00|99.77|99.69|99.67|99.59|99.77|99.69|99.47|99.39|413
1637572200000|2021-11-22 09:10:00|99.62|99.54|99.87|99.79|99.92|99.84|99.62|99.54|616
1637572500000|2021-11-22 09:15:00|99.82|99.74|99.72|99.59|99.92|99.84|99.67|99.59|296
1637572800000|2021-11-22 09:20:00|99.67|99.64|99.87|99.79|99.97|99.89|99.67|99.64|1458
1637573100000|2021-11-22 09:25:00|99.92|99.84|99.92|99.84|100.07|99.99|99.87|99.79|3391
1637573400000|2021-11-22 09:30:00|99.97|99.89|99.92|99.84|100.02|99.89|99.87|99.79|343
1637573700000|2021-11-22 09:35:00|99.97|99.89|99.92|99.84|100.12|100.04|99.92|99.84|1670
1637574000000|2021-11-22 09:40:00|99.87|99.79|99.97|99.89|100.07|99.99|99.87|99.79|2849
1637574300000|2021-11-22 09:45:00|99.92|99.84|99.77|99.69|99.92|99.84|99.77|99.69|821
1637574600000|2021-11-22 09:50:00|99.72|99.64|99.97|99.89|99.97|99.89|99.72|99.64|579
1637574900000|2021-11-22 09:55:00|99.92|99.84|100.02|99.94|100.02|99.94|99.92|99.84|386
1637575200000|2021-11-22 10:00:00|99.97|99.89|100.07|99.99|100.17|100.09|99.97|99.89|451
1637575500000|2021-11-22 10:05:00|100.12|100.04|100.42|100.34|100.42|100.34|100.07|99.99|1881
1637575800000|2021-11-22 10:10:00|100.47|100.39|100.27|100.19|100.52|100.44|100.27|100.19|1493
1637576100000|2021-11-22 10:15:00|100.22|100.14|100.22|100.09|100.27|100.19|100.12|99.99|2552
1637576400000|2021-11-22 10:20:00|100.17|100.14|100.27|100.19|100.32|100.24|100.12|100.04|415
1637576700000|2021-11-22 10:25:00|100.32|100.24|100.32|100.24|100.37|100.29|100.22|100.14|428
1637577000000|2021-11-22 10:30:00|100.27|100.19|100.17|100.09|100.32|100.24|100.17|100.09|375
1637577300000|2021-11-22 10:35:00|100.12|100.04|100.27|100.19|100.32|100.24|100.12|100.04|1387
1637577600000|2021-11-22 10:40:00|100.32|100.24|100.37|100.29|100.37|100.29|100.27|100.19|706
1637577900000|2021-11-22 10:45:00|100.32|100.24|100.27|100.19|100.42|100.34|100.27|100.14|1038
1637578200000|2021-11-22 10:50:00|100.32|100.24|100.22|100.14|100.32|100.24|100.22|100.14|552
1637578500000|2021-11-22 10:55:00|100.27|100.19|100.27|100.19|100.27|100.19|100.17|100.09|957
1637578800000|2021-11-22 11:00:00|100.32|100.24|100.32|100.24|100.42|100.34|100.27|100.19|684
1637579100000|2021-11-22 11:05:00|100.27|100.19|100.32|100.24|100.32|100.24|100.22|100.14|1090
1637579400000|2021-11-22 11:10:00|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|195
1637579700000|2021-11-22 11:15:00|100.42|100.34|100.37|100.29|100.42|100.34|100.32|100.24|1003
1637580000000|2021-11-22 11:20:00|100.32|100.24|100.47|100.39|100.47|100.39|100.32|100.24|433
1637580300000|2021-11-22 11:25:00|100.52|100.44|100.32|100.24|100.52|100.44|100.32|100.24|322
1637580600000|2021-11-22 11:30:00|100.27|100.19|100.37|100.29|100.37|100.29|100.27|100.19|146
1637580900000|2021-11-22 11:35:00|100.32|100.24|100.47|100.39|100.52|100.39|100.32|100.24|644
1637581200000|2021-11-22 11:40:00|100.52|100.44|100.47|100.39|100.52|100.44|100.42|100.34|296
1637581500000|2021-11-22 11:45:00|100.42|100.34|100.42|100.34|100.47|100.39|100.37|100.29|693
1637581800000|2021-11-22 11:50:00|100.47|100.39|99.72|99.64|100.52|100.44|99.52|99.44|6539
1637582100000|2021-11-22 11:55:00|99.77|99.69|99.72|99.64|99.82|99.74|99.57|99.49|2328
1637582400000|2021-11-22 12:00:00|99.77|99.69|99.82|99.74|99.87|99.79|99.72|99.64|1938
1637582700000|2021-11-22 12:05:00|99.87|99.79|99.92|99.84|99.97|99.84|99.77|99.69|197
1637583000000|2021-11-22 12:10:00|99.87|99.79|99.97|99.89|100.07|99.99|99.87|99.79|948
1637583300000|2021-11-22 12:15:00|99.87|99.79|99.82|99.74|99.97|99.89|99.82|99.74|1173
1637583600000|2021-11-22 12:20:00|99.87|99.79|99.77|99.69|100.02|99.94|99.77|99.69|1849
1637583900000|2021-11-22 12:25:00|99.82|99.74|99.87|99.79|99.92|99.84|99.77|99.69|1950
1637584200000|2021-11-22 12:30:00|99.92|99.84|99.92|99.84|100.02|99.94|99.87|99.79|311
1637584500000|2021-11-22 12:35:00|99.97|99.79|99.77|99.69|99.97|99.89|99.77|99.69|4869
1637584800000|2021-11-22 12:40:00|99.82|99.74|99.87|99.79|99.87|99.79|99.77|99.69|3907
1637585100000|2021-11-22 12:45:00|99.92|99.84|99.87|99.79|99.92|99.84|99.82|99.74|2270
1637585400000|2021-11-22 12:50:00|99.92|99.84|99.77|99.69|99.92|99.84|99.77|99.69|688
1637585700000|2021-11-22 12:55:00|99.72|99.64|99.77|99.69|99.77|99.69|99.67|99.59|658
1637586000000|2021-11-22 13:00:00|99.82|99.64|99.82|99.74|99.82|99.74|99.72|99.64|183
1637586300000|2021-11-22 13:05:00|99.77|99.69|99.72|99.59|99.82|99.74|99.67|99.59|85
1637586600000|2021-11-22 13:10:00|99.67|99.64|99.52|99.44|99.67|99.64|99.52|99.44|1244
1637586900000|2021-11-22 13:15:00|99.57|99.49|99.47|99.39|99.57|99.49|99.37|99.29|1988
1637587200000|2021-11-22 13:20:00|99.42|99.34|99.42|99.34|99.47|99.39|99.32|99.24|837
1637587500000|2021-11-22 13:25:00|99.37|99.29|99.52|99.44|99.52|99.44|99.37|99.29|76
1637587800000|2021-11-22 13:30:00|99.57|99.49|99.57|99.49|99.67|99.59|99.52|99.49|224
1637588100000|2021-11-22 13:35:00|99.62|99.54|99.42|99.34|99.62|99.54|99.42|99.34|306
1637588400000|2021-11-22 13:40:00|99.47|99.29|99.42|99.34|99.52|99.44|99.37|99.29|335
1637588700000|2021-11-22 13:45:00|99.47|99.39|99.67|99.59|99.67|99.59|99.47|99.39|359
1637589000000|2021-11-22 13:50:00|99.72|99.64|99.77|99.64|99.77|99.69|99.62|99.54|1000
1637589300000|2021-11-22 13:55:00|99.72|99.69|99.72|99.64|99.77|99.69|99.72|99.64|273
1637589600000|2021-11-22 14:00:00|99.77|99.69|100.52|100.44|100.52|100.44|99.77|99.69|10714
1637589900000|2021-11-22 14:05:00|100.47|100.39|100.07|99.99|100.47|100.39|100.07|99.99|2963
1637590200000|2021-11-22 14:10:00|100.02|99.94|99.97|99.89|100.12|99.99|99.97|99.89|170
1637590500000|2021-11-22 14:15:00|100.02|99.94|100.07|99.99|100.27|100.19|100.02|99.94|1991
1637590800000|2021-11-22 14:20:00|100.12|100.04|100.17|100.09|100.22|100.14|100.07|99.99|1004
1637591100000|2021-11-22 14:25:00|100.12|100.04|100.12|100.04|100.17|100.09|99.97|99.89|515
1637591400000|2021-11-22 14:30:00|100.07|99.99|100.27|100.14|100.27|100.19|100.07|99.99|645
1637591700000|2021-11-22 14:35:00|100.22|100.19|100.02|99.94|100.32|100.24|100.02|99.94|1708
1637592000000|2021-11-22 14:40:00|100.07|99.99|100.22|100.09|100.22|100.14|99.92|99.84|6746
1637592300000|2021-11-22 14:45:00|100.17|100.14|100.17|100.09|100.22|100.14|100.02|99.94|597
1637592600000|2021-11-22 14:50:00|100.12|100.04|100.02|99.94|100.17|100.09|100.02|99.94|3121
1637592900000|2021-11-22 14:55:00|100.07|99.99|100.02|99.94|100.07|99.99|99.97|99.89|870
1637593200000|2021-11-22 15:00:00|100.07|99.99|100.12|100.04|100.32|100.24|100.07|99.99|2979
1637593500000|2021-11-22 15:05:00|100.17|100.09|100.27|100.19|100.37|100.24|100.17|100.09|1099
1637593800000|2021-11-22 15:10:00|100.32|100.24|100.42|100.34|100.47|100.39|100.27|100.19|3126
1637594100000|2021-11-22 15:15:00|100.37|100.29|100.67|100.59|100.67|100.59|100.32|100.24|1840
1637594400000|2021-11-22 15:20:00|100.72|100.64|100.77|100.69|100.82|100.74|100.67|100.59|956
1637594700000|2021-11-22 15:25:00|100.72|100.64|100.52|100.44|100.77|100.69|100.52|100.44|1778
1637595000000|2021-11-22 15:30:00|100.57|100.49|100.62|100.49|100.67|100.59|100.52|100.44|1959
1637595300000|2021-11-22 15:35:00|100.67|100.54|100.62|100.54|100.72|100.64|100.62|100.54|1187
1637595600000|2021-11-22 15:40:00|100.57|100.49|100.52|100.44|100.62|100.54|100.52|100.44|2496
1637595900000|2021-11-22 15:45:00|100.47|100.39|100.47|100.39|100.52|100.44|100.42|100.34|539
1637596200000|2021-11-22 15:50:00|100.52|100.44|100.57|100.49|100.62|100.54|100.52|100.44|1319
1637596500000|2021-11-22 15:55:00|100.62|100.54|100.67|100.59|100.72|100.64|100.57|100.49|1646
1637596800000|2021-11-22 16:00:00|100.62|100.54|100.72|100.64|100.72|100.64|100.62|100.54|3179
1637597100000|2021-11-22 16:05:00|100.77|100.69|100.72|100.64|100.82|100.74|100.67|100.59|2040
1637597400000|2021-11-22 16:10:00|100.67|100.59|100.67|100.59|100.72|100.64|100.67|100.59|2726
1637597700000|2021-11-22 16:15:00|100.62|100.54|100.47|100.39|100.62|100.54|100.42|100.34|4007
1637598000000|2021-11-22 16:20:00|100.52|100.44|100.57|100.49|100.57|100.49|100.47|100.39|9065
1637598300000|2021-11-22 16:25:00|100.52|100.44|100.42|100.34|100.52|100.44|100.42|100.34|3601
1637598600000|2021-11-22 16:30:00|100.47|100.39|100.32|100.24|100.47|100.39|100.32|100.24|4732
1637598900000|2021-11-22 16:35:00|100.37|100.29|100.37|100.29|100.42|100.34|100.37|100.29|1773
1637599200000|2021-11-22 16:40:00|100.32|100.24|100.27|100.19|100.32|100.24|100.27|100.19|1196
1637599500000|2021-11-22 16:45:00|100.22|100.14|100.12|100.04|100.27|100.19|100.12|100.04|691
1637599800000|2021-11-22 16:50:00|100.17|100.09|99.97|99.84|100.17|100.09|99.92|99.84|1048
1637600100000|2021-11-22 16:55:00|99.92|99.89|99.92|99.84|100.02|99.89|99.82|99.74|393
1637600400000|2021-11-22 17:00:00|99.97|99.89|99.97|99.84|99.97|99.89|99.87|99.74|1182
1637600700000|2021-11-22 17:05:00|99.92|99.89|100.02|99.94|100.02|99.94|99.92|99.89|62
1637601000000|2021-11-22 17:10:00|100.07|99.99|100.02|99.94|100.12|99.99|100.02|99.94|295
1637601300000|2021-11-22 17:15:00|100.07|99.99|99.92|99.84|100.07|99.99|99.92|99.79|1015
1637601600000|2021-11-22 17:20:00|99.87|99.79|99.87|99.74|99.92|99.84|99.82|99.74|844
1637601900000|2021-11-22 17:25:00|99.92|99.79|99.97|99.89|99.97|99.89|99.87|99.74|667
1637602200000|2021-11-22 17:30:00|100.02|99.94|100.02|99.94|100.02|99.94|99.97|99.94|89
1637602500000|2021-11-22 17:35:00|||||||||53
1637602800000|2021-11-22 17:40:00|100.07|99.99|100.02|99.94|100.07|99.99|99.97|99.89|1264
1637603100000|2021-11-22 17:45:00|100.07|99.99|100.07|99.99|100.12|99.99|100.02|99.99|63
1637603400000|2021-11-22 17:50:00|100.02|99.94|100.02|99.94|100.07|99.94|100.02|99.94|289
1637603700000|2021-11-22 17:55:00|100.07|99.99|100.07|99.99|100.12|99.99|100.07|99.99|87
1637604000000|2021-11-22 18:00:00|100.12|100.04|100.12|100.04|100.17|100.04|100.07|100.04|87
1637604300000|2021-11-22 18:05:00|100.17||100.12||100.17||100.12||10
1637604600000|2021-11-22 18:10:00|100.17||100.17||100.17||100.12||55
1637604900000|2021-11-22 18:15:00|100.12|100.09|100.17|100.09|100.17|100.09|100.12|100.09|2
1637605200000|2021-11-22 18:20:00|||||||||3
1637605500000|2021-11-22 18:25:00|100.12|100.04|100.12|100.04|100.12|100.04|100.12|100.04|36
1637605800000|2021-11-22 18:30:00|100.17|99.99|100.12|100.04|100.17|100.04|100.12|99.94|762
1637606100000|2021-11-22 18:35:00|100.17|100.09|100.22|100.09|100.22|100.09|100.12|100.09|80
1637606400000|2021-11-22 18:40:00|100.17|100.14|100.22|100.14|100.22|100.14|100.17|100.14|32
1637606700000|2021-11-22 18:45:00||100.09||100.09||100.14||100.09|5
1637607000000|2021-11-22 18:50:00|100.17|100.14|100.22|100.14|100.22|100.14|100.17|100.14|25
1637607600000|2021-11-22 19:00:00|100.17|100.09|100.27|100.19|100.27|100.19|100.17|100.09|83
1637607900000|2021-11-22 19:05:00|100.22|100.14|100.27|100.14|100.27|100.14|100.22|100.09|334
1637608200000|2021-11-22 19:10:00|100.22||100.22||100.27||100.22||8
1637608500000|2021-11-22 19:15:00|100.27||100.22||100.27||100.22||1
1637608800000|2021-11-22 19:20:00||100.09||100.14||100.14||100.09|139
1637609100000|2021-11-22 19:25:00|||||||||1
1637609400000|2021-11-22 19:30:00|100.27||100.22||100.27||100.22||38
1637609700000|2021-11-22 19:35:00|100.27||100.27||100.32||100.27||47
1637610000000|2021-11-22 19:40:00||100.09||100.14||100.14||100.09|193
1637610300000|2021-11-22 19:45:00||100.19||100.19||100.19||100.19|0
1637610600000|2021-11-22 19:50:00|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|11
1637610900000|2021-11-22 19:55:00|||||||||128
1637611200000|2021-11-22 20:00:00|100.37|100.29|100.37|100.24|100.37|100.29|100.32|100.24|389
1637611500000|2021-11-22 20:05:00|100.42|100.29|100.42|100.34|100.42|100.34|100.37|100.29|38
1637611800000|2021-11-22 20:10:00|||||||||9
1637612100000|2021-11-22 20:15:00|100.47|100.39|100.47|100.29|100.47|100.39|100.47|100.29|407
1637612400000|2021-11-22 20:20:00|100.42|100.34|100.42|100.34|100.47|100.39|100.42|100.34|45
1637612700000|2021-11-22 20:25:00|100.37|100.29|100.32|100.19|100.37|100.29|100.27|100.19|34
1637613000000|2021-11-22 20:30:00|100.27|100.24|100.37|100.24|100.37|100.29|100.27|100.19|60
1637613300000|2021-11-22 20:35:00|100.32|100.29|100.32|100.19|100.37|100.29|100.32|100.19|10
1637613600000|2021-11-22 20:40:00|100.27|100.14|100.22|100.14|100.32|100.19|100.22|100.14|233
1637613900000|2021-11-22 20:45:00|100.17|100.09|100.12|100.04|100.22|100.14|100.12|100.04|105
1637614200000|2021-11-22 20:50:00|100.17|99.99|99.92|99.84|100.17|100.04|99.92|99.84|398
1637614500000|2021-11-22 20:55:00|99.97|99.79|99.92|99.74|99.97|99.79|99.82|99.74|163
1637650800000|2021-11-23 07:00:00|99.97|99.59|99.92|99.74|99.97|99.74|99.67|99.59|164
1637651100000|2021-11-23 07:05:00|99.87|99.69|99.52|99.44|99.87|99.69|99.52|99.44|54
1637651400000|2021-11-23 07:10:00|99.47|99.39|99.37|99.29|99.52|99.39|99.37|99.29|0
1637651700000|2021-11-23 07:15:00|99.42|99.34|99.47|99.34|99.52|99.39|99.32|99.24|241
1637652000000|2021-11-23 07:20:00|99.42|99.29|99.47|99.34|99.57|99.39|99.42|99.29|21
1637652300000|2021-11-23 07:25:00|99.42|99.29|99.37|99.24|99.47|99.29|99.32|99.19|75
1637652600000|2021-11-23 07:30:00|99.47|99.34|99.52|99.34|99.67|99.54|99.42|99.29|377
1637652900000|2021-11-23 07:35:00|99.47|99.39|99.37|99.19|99.52|99.39|99.27|99.14|158
1637653200000|2021-11-23 07:40:00|99.32|99.14|99.47|99.34|99.47|99.34|99.32|99.14|57
1637653500000|2021-11-23 07:45:00|99.42|99.29|99.52|99.44|99.52|99.44|99.42|99.29|70
1637653800000|2021-11-23 07:50:00|99.57|99.49|99.72|99.54|99.72|99.59|99.57|99.49|124
1637654100000|2021-11-23 07:55:00|99.77|99.59|99.67|99.59|99.87|99.74|99.67|99.54|552
1637654400000|2021-11-23 08:00:00|99.72|99.54|99.82|99.74|99.97|99.89|99.67|99.54|3120
1637654700000|2021-11-23 08:05:00|99.87|99.79|100.07|99.99|100.12|100.04|99.72|99.64|2451
1637655000000|2021-11-23 08:10:00|100.12|100.04|99.97|99.89|100.27|100.19|99.92|99.79|1072
1637655300000|2021-11-23 08:15:00|100.02|99.94|99.62|99.54|100.17|100.09|99.62|99.54|1680
1637655600000|2021-11-23 08:20:00|99.57|99.49|99.32|99.24|99.62|99.54|99.17|99.09|1768
1637655900000|2021-11-23 08:25:00|99.37|99.29|99.47|99.39|99.47|99.39|99.22|99.14|1088
1637656200000|2021-11-23 08:30:00|99.42|99.34|99.42|99.34|99.57|99.49|99.27|99.14|3021
1637656500000|2021-11-23 08:35:00|99.37|99.29|99.27|99.19|99.52|99.44|99.12|99.04|1428
1637656800000|2021-11-23 08:40:00|99.22|99.14|99.57|99.44|99.57|99.44|99.22|99.14|2551
1637657100000|2021-11-23 08:45:00|99.52|99.49|99.27|99.19|99.62|99.54|99.22|99.14|1999
1637657400000|2021-11-23 08:50:00|99.22|99.14|99.47|99.39|99.47|99.39|99.22|99.14|824
1637657700000|2021-11-23 08:55:00|99.42|99.34|99.37|99.24|99.47|99.39|99.22|99.14|570
1637658000000|2021-11-23 09:00:00|99.32|99.29|99.37|99.29|99.37|99.29|99.22|99.14|2127
1637658300000|2021-11-23 09:05:00|99.32|99.24|98.97|98.89|99.32|99.29|98.92|98.84|1195
1637658600000|2021-11-23 09:10:00|99.02|98.94|99.32|99.19|99.32|99.24|98.92|98.84|2523
1637658900000|2021-11-23 09:15:00|99.27|99.24|99.52|99.39|99.52|99.44|99.17|99.09|2177
1637659200000|2021-11-23 09:20:00|99.47|99.44|99.62|99.54|99.67|99.54|99.47|99.39|1915
1637659500000|2021-11-23 09:25:00|99.67|99.59|99.87|99.79|99.87|99.79|99.67|99.59|4880
1637659800000|2021-11-23 09:30:00|99.92|99.84|99.82|99.74|99.92|99.84|99.72|99.59|3791
1637660100000|2021-11-23 09:35:00|99.87|99.79|99.97|99.89|99.97|99.89|99.67|99.59|4308
1637660400000|2021-11-23 09:40:00|99.92|99.84|99.82|99.69|99.97|99.89|99.77|99.69|1421
1637660700000|2021-11-23 09:45:00|99.77|99.74|99.77|99.69|99.87|99.79|99.67|99.59|872
1637661000000|2021-11-23 09:50:00|99.82|99.74|99.62|99.54|99.82|99.74|99.57|99.49|569
1637661300000|2021-11-23 09:55:00|99.67|99.49|99.67|99.54|99.67|99.59|99.47|99.39|447
1637661600000|2021-11-23 10:00:00|99.62|99.59|99.77|99.69|99.77|99.69|99.62|99.54|339
1637661900000|2021-11-23 10:05:00|99.82|99.74|99.57|99.49|99.87|99.74|99.57|99.44|275
1637662200000|2021-11-23 10:10:00|99.62|99.54|99.52|99.44|99.67|99.59|99.52|99.39|2053
1637662500000|2021-11-23 10:15:00|99.47|99.39|99.57|99.49|99.62|99.54|99.42|99.34|1427
1637662800000|2021-11-23 10:20:00|99.52|99.44|99.47|99.39|99.62|99.54|99.47|99.39|227
1637663100000|2021-11-23 10:25:00|99.52|99.34|99.57|99.49|99.62|99.54|99.52|99.34|590
1637663400000|2021-11-23 10:30:00|99.52|99.44|99.57|99.49|99.57|99.49|99.52|99.44|408
1637663700000|2021-11-23 10:35:00|99.62|99.54|99.57|99.49|99.72|99.64|99.57|99.49|1096
1637664000000|2021-11-23 10:40:00|99.62|99.54|99.72|99.64|99.77|99.69|99.57|99.49|187
1637664300000|2021-11-23 10:45:00|99.67|99.59|99.72|99.64|99.72|99.64|99.52|99.44|1452
1637664600000|2021-11-23 10:50:00|99.77|99.69|99.67|99.59|99.82|99.74|99.67|99.59|270
1637664900000|2021-11-23 10:55:00|99.62|99.54|99.62|99.54|99.77|99.69|99.62|99.49|232
1637665200000|2021-11-23 11:00:00|99.67|99.59|99.72|99.59|99.77|99.69|99.62|99.49|351
1637665500000|2021-11-23 11:05:00|99.67|99.54|99.47|99.39|99.72|99.64|99.47|99.39|586
1637665800000|2021-11-23 11:10:00|99.52|99.34|99.42|99.29|99.52|99.39|99.37|99.29|389
1637666100000|2021-11-23 11:15:00|99.37|99.34|99.52|99.44|99.52|99.44|99.32|99.24|848
1637666400000|2021-11-23 11:20:00|99.57|99.49|99.52|99.44|99.57|99.49|99.47|99.39|263
1637666700000|2021-11-23 11:25:00|99.57|99.49|99.52|99.39|99.57|99.49|99.47|99.39|449
1637667000000|2021-11-23 11:30:00|99.47|99.44|99.47|99.39|99.57|99.49|99.47|99.39|118
1637667300000|2021-11-23 11:35:00|99.52|99.44|99.67|99.59|99.67|99.59|99.52|99.44|169
1637667600000|2021-11-23 11:40:00|99.72|99.64|99.77|99.69|99.82|99.69|99.72|99.64|352
1637667900000|2021-11-23 11:45:00|99.82|99.74|99.77|99.69|99.82|99.74|99.77|99.69|388
1637668200000|2021-11-23 11:50:00|99.82|99.74|99.92|99.84|99.97|99.89|99.82|99.74|953
1637668500000|2021-11-23 11:55:00|99.97|99.89|100.02|99.94|100.02|99.94|99.92|99.89|1433
1637668800000|2021-11-23 12:00:00|100.07|99.99|100.02|99.94|100.17|100.09|100.02|99.94|1291
1637669100000|2021-11-23 12:05:00|100.07|99.99|100.02|99.94|100.12|100.04|100.02|99.94|694
1637669400000|2021-11-23 12:10:00|99.97|99.89|100.02|99.94|100.07|99.99|99.87|99.79|166
1637669700000|2021-11-23 12:15:00|99.97|99.89|100.02|99.94|100.07|99.99|99.97|99.84|663
1637670000000|2021-11-23 12:20:00|100.07|99.99|100.27|100.19|100.27|100.19|100.07|99.99|1252
1637670300000|2021-11-23 12:25:00|100.22|100.14|100.22|100.14|100.32|100.24|100.22|100.14|1572
1637670600000|2021-11-23 12:30:00|100.17|100.09|100.27|100.19|100.32|100.24|100.07|99.99|2736
1637670900000|2021-11-23 12:35:00|100.32|100.24|100.17|100.09|100.32|100.24|100.17|100.04|946
1637671200000|2021-11-23 12:40:00|100.22|100.14|100.27|100.19|100.32|100.19|100.17|100.14|1154
1637671500000|2021-11-23 12:45:00|100.22|100.14|100.22|100.14|100.32|100.24|100.22|100.14|704
1637671800000|2021-11-23 12:50:00|100.27|100.19|100.37|100.29|100.47|100.34|100.22|100.14|854
1637672100000|2021-11-23 12:55:00|100.42|100.34|100.47|100.39|100.52|100.39|100.42|100.29|690
1637672400000|2021-11-23 13:00:00|100.52|100.44|100.62|100.54|100.67|100.54|100.47|100.39|2825
1637672700000|2021-11-23 13:05:00|100.67|100.59|100.67|100.59|100.72|100.64|100.67|100.59|1378
1637673000000|2021-11-23 13:10:00|100.72|100.64|100.62|100.54|100.77|100.69|100.62|100.54|1097
1637673300000|2021-11-23 13:15:00|100.67|100.59|100.57|100.49|100.72|100.64|100.57|100.49|780
1637673600000|2021-11-23 13:20:00|100.52|100.44|100.57|100.44|100.57|100.49|100.42|100.34|531
1637673900000|2021-11-23 13:25:00|100.52|100.49|100.42|100.34|100.52|100.49|100.42|100.34|111
1637674200000|2021-11-23 13:30:00|100.47|100.39|100.47|100.39|100.47|100.39|100.32|100.24|711
1637674500000|2021-11-23 13:35:00|100.42|100.34|100.52|100.44|100.57|100.49|100.42|100.34|776
1637674800000|2021-11-23 13:40:00|100.57|100.49|100.52|100.44|100.57|100.49|100.52|100.39|157
1637675100000|2021-11-23 13:45:00|100.47|100.39|100.57|100.49|100.62|100.49|100.47|100.39|227
1637675400000|2021-11-23 13:50:00|100.62|100.54|100.62|100.54|100.62|100.54|100.57|100.49|269
1637675700000|2021-11-23 13:55:00|100.57|100.49|100.67|100.54|100.72|100.64|100.57|100.49|242
1637676000000|2021-11-23 14:00:00|100.72|100.59|100.67|100.59|100.72|100.64|100.62|100.54|127
1637676300000|2021-11-23 14:05:00|100.72|100.64|100.72|100.64|100.77|100.69|100.72|100.59|592
1637676600000|2021-11-23 14:10:00|100.77|100.69|100.67|100.59|100.77|100.69|100.62|100.54|225
1637676900000|2021-11-23 14:15:00|100.62|100.54|100.62|100.54|100.67|100.59|100.57|100.49|1222
1637677200000|2021-11-23 14:20:00|100.57|100.49|100.72|100.64|100.72|100.64|100.57|100.49|571
1637677500000|2021-11-23 14:25:00|100.77|100.59|100.72|100.64|100.77|100.69|100.72|100.59|434
1637677800000|2021-11-23 14:30:00|100.77|100.69|100.77|100.64|101.02|100.89|100.72|100.64|1647
1637678100000|2021-11-23 14:35:00|100.72|100.69|100.77|100.69|100.87|100.74|100.62|100.54|1282
1637678400000|2021-11-23 14:40:00|100.82|100.74|100.97|100.89|101.02|100.94|100.82|100.74|1034
1637678700000|2021-11-23 14:45:00|101.02|100.94|100.77|100.69|101.02|100.94|100.72|100.64|657
1637679000000|2021-11-23 14:50:00|100.82|100.74|100.82|100.74|100.87|100.79|100.72|100.64|2073
1637679300000|2021-11-23 14:55:00|100.77|100.69|100.67|100.59|100.82|100.74|100.67|100.59|194
1637679600000|2021-11-23 15:00:00|100.72|100.64|100.72|100.64|100.77|100.64|100.57|100.44|1126
1637679900000|2021-11-23 15:05:00|100.67|100.59|100.62|100.54|100.72|100.64|100.52|100.44|504
1637680200000|2021-11-23 15:10:00|100.67|100.59|100.67|100.59|100.77|100.69|100.62|100.54|512
1637680500000|2021-11-23 15:15:00|100.72|100.64|100.82|100.74|100.87|100.74|100.67|100.59|484
1637680800000|2021-11-23 15:20:00|100.87|100.79|100.87|100.79|100.92|100.84|100.77|100.69|1073
1637681100000|2021-11-23 15:25:00|100.82|100.74|100.77|100.69|100.92|100.84|100.67|100.59|2441
1637681400000|2021-11-23 15:30:00|100.72|100.64|100.57|100.49|100.77|100.69|100.52|100.44|1347
1637681700000|2021-11-23 15:35:00|100.62|100.54|100.37|100.29|100.62|100.54|100.37|100.29|1858
1637682000000|2021-11-23 15:40:00|100.42|100.34|100.27|100.19|100.52|100.39|100.27|100.19|3319
1637682300000|2021-11-23 15:45:00|100.22|100.14|100.37|100.29|100.37|100.29|100.22|100.14|2258
1637682600000|2021-11-23 15:50:00|100.32|100.24|100.27|100.19|100.42|100.29|100.27|100.14|1002
1637682900000|2021-11-23 15:55:00|100.32|100.14|100.12|100.04|100.32|100.19|100.12|100.04|1427
1637683200000|2021-11-23 16:00:00|100.17|100.09|100.22|100.09|100.22|100.14|100.12|99.99|1309
1637683500000|2021-11-23 16:05:00|100.17|100.14|100.17|100.09|100.22|100.14|100.07|99.99|1249
1637683800000|2021-11-23 16:10:00|100.22|100.14|100.17|100.09|100.22|100.14|100.17|100.09|758
1637684100000|2021-11-23 16:15:00|100.22|100.14|100.07|99.99|100.22|100.14|100.07|99.99|1818
1637684400000|2021-11-23 16:20:00|100.12|100.04|100.17|100.09|100.22|100.14|100.07|100.04|355
1637684700000|2021-11-23 16:25:00|100.22|100.14|100.12|100.04|100.27|100.14|100.07|99.99|1880
1637685000000|2021-11-23 16:30:00|100.07|99.99|99.82|99.74|100.22|100.14|99.82|99.74|1882
1637685300000|2021-11-23 16:35:00|99.87|99.79|99.92|99.84|100.02|99.94|99.77|99.69|3143
1637685600000|2021-11-23 16:40:00|99.97|99.79|99.92|99.84|100.02|99.94|99.92|99.79|1186
1637685900000|2021-11-23 16:45:00|99.97|99.89|100.12|100.04|100.12|100.04|99.97|99.89|11497
1637686200000|2021-11-23 16:50:00|100.07|99.99|100.17|100.09|100.17|100.09|100.02|99.94|670
1637686500000|2021-11-23 16:55:00|100.12|100.04|100.07|99.99|100.17|100.09|100.07|99.99|741
1637686800000|2021-11-23 17:00:00|100.02|99.94|99.87|99.79|100.07|99.99|99.87|99.79|219
1637687100000|2021-11-23 17:05:00|99.92|99.84|99.82|99.74|99.92|99.84|99.77|99.69|785
1637687400000|2021-11-23 17:10:00|99.87|99.79|99.82|99.74|99.87|99.79|99.82|99.74|75
1637687700000|2021-11-23 17:15:00|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|5
1637688000000|2021-11-23 17:20:00|99.92|99.84|99.97|99.89|99.97|99.89|99.92|99.84|377
1637688300000|2021-11-23 17:25:00|100.02|99.94|99.97|99.84|100.02|99.94|99.97|99.84|181
1637688600000|2021-11-23 17:30:00|100.02|99.89|99.97|99.89|100.02|99.94|99.97|99.89|34
1637688900000|2021-11-23 17:35:00|100.02||99.97||100.02||99.97||9
1637689200000|2021-11-23 17:40:00|99.92|99.84|99.92|99.84|99.97|99.84|99.92|99.84|438
1637689500000|2021-11-23 17:45:00|99.97|99.89|99.92|99.84|100.02|99.94|99.92|99.84|14
1637689800000|2021-11-23 17:50:00|99.97|99.89|99.92|99.84|99.97|99.89|99.92|99.84|2
1637690100000|2021-11-23 17:55:00|99.97|99.89|99.97|99.89|99.97|99.89|99.92|99.84|166
1637690400000|2021-11-23 18:00:00|99.92|99.84|99.92|99.84|99.97|99.89|99.92|99.84|210
1637690700000|2021-11-23 18:05:00|99.97||99.92||99.97||99.92||4
1637691000000|2021-11-23 18:10:00|99.97||99.97||99.97||99.97||5
1637691300000|2021-11-23 18:15:00|100.02|99.89|99.92|99.84|100.02|99.94|99.92|99.84|205
1637691600000|2021-11-23 18:20:00|99.97|99.89|99.97|99.89|99.97|99.89|99.92|99.89|13
1637691900000|2021-11-23 18:25:00|100.02||99.97||100.02||99.97||3
1637692800000|2021-11-23 18:40:00|100.02|99.94|99.97|99.89|100.02|99.94|99.97|99.89|35
1637693100000|2021-11-23 18:45:00|100.02|99.94|100.07|99.99|100.12|99.99|100.02|99.94|10
1637693400000|2021-11-23 18:50:00|100.12|100.04|100.22|100.14|100.22|100.14|100.12|100.04|12
1637693700000|2021-11-23 18:55:00|100.17|100.09|100.17|100.09|100.22|100.09|100.17|100.09|137
1637694000000|2021-11-23 19:00:00|100.22|100.19|100.22|100.09|100.27|100.19|100.17|100.09|283
1637694300000|2021-11-23 19:05:00|100.17|100.14|100.22|100.14|100.22|100.14|100.17|100.14|25
1637694600000|2021-11-23 19:10:00|100.17|100.09|100.17|100.09|100.17|100.14|100.17|100.09|15
1637694900000|2021-11-23 19:15:00|100.12|100.04|100.07|99.99|100.12|100.09|100.07|99.99|171
1637695200000|2021-11-23 19:20:00|100.12|100.04|100.12|100.04|100.12|100.04|100.07|99.99|4
1637695500000|2021-11-23 19:25:00|100.17||100.12||100.17||100.12||2
1637695800000|2021-11-23 19:30:00|100.07|99.99|100.02|99.94|100.07|99.99|100.02|99.94|4
1637696100000|2021-11-23 19:35:00|100.07|99.99|100.07|99.99|100.12|100.04|100.07|99.94|4
1637696400000|2021-11-23 19:40:00|100.12|100.04|100.12|100.04|100.12|100.04|100.07|99.99|4
1637696700000|2021-11-23 19:45:00|100.17|100.09|100.22|100.14|100.22|100.14|100.12|100.04|23
1637697000000|2021-11-23 19:50:00|100.27|100.19|100.27|100.14|100.27|100.19|100.12|100.04|29
1637697300000|2021-11-23 19:55:00|100.22|100.19|100.22|100.14|100.27|100.19|100.22|100.14|14
1637697600000|2021-11-23 20:00:00|100.17|100.09|100.17|100.09|100.17|100.14|100.17|100.04|8
1637697900000|2021-11-23 20:05:00|100.22|100.14|100.17|100.09|100.22|100.14|100.17|100.04|22
1637698200000|2021-11-23 20:10:00|100.12|100.04|100.12|99.99|100.17|100.04|100.07|99.99|84
1637698500000|2021-11-23 20:15:00|100.17|100.04|99.97|99.84|100.17|100.04|99.97|99.84|434
1637698800000|2021-11-23 20:20:00|100.02|99.89|100.02|99.94|100.07|99.94|99.97|99.89|41
1637699100000|2021-11-23 20:25:00|100.07|99.99|100.02|99.94|100.07|99.99|100.02|99.94|2
1637699400000|2021-11-23 20:30:00|100.07|99.99|100.07|99.94|100.12|99.99|100.07|99.94|3
1637699700000|2021-11-23 20:35:00|100.12|99.99|100.17|100.04|100.22|100.09|100.12|99.99|72
1637700000000|2021-11-23 20:40:00|100.22|100.09|100.12|99.99|100.22|100.14|100.12|99.99|73
1637700300000|2021-11-23 20:45:00|100.07|100.04|100.17|100.09|100.17|100.09|100.07|100.04|32
1637700600000|2021-11-23 20:50:00|100.22|100.14|100.17|100.09|100.27|100.19|100.17|100.09|103
1637700900000|2021-11-23 20:55:00|100.22|100.14|100.32|100.24|100.37|100.24|100.22|100.09|131
1637720400000|2021-11-24 02:20:00|99.99|99.72|99.99|99.52|100.04|99.92|99.99|99.52|5
1637722200000|2021-11-24 02:50:00|99.94||99.94||99.94||99.94||0
1637722500000|2021-11-24 02:55:00|99.89||99.89||99.89||99.89||0
1637722800000|2021-11-24 03:00:00|99.84|99.47|99.64|99.47|99.89|99.47|99.64|99.47|0
1637723100000|2021-11-24 03:05:00|99.69||99.84||99.84||99.64||20
1637731800000|2021-11-24 05:30:00|99.94|99.52|99.94|99.52|99.94|99.52|99.94|99.52|0
1637733000000|2021-11-24 05:50:00|99.99|99.57|99.99|99.57|99.99|99.57|99.99|99.57|0
1637733900000|2021-11-24 06:05:00||99.52||99.52||99.57||99.52|0
1637734200000|2021-11-24 06:10:00||99.57||99.57||99.57||99.57|0
1637734800000|2021-11-24 06:20:00||99.62||99.57||99.62||99.57|0
1637735100000|2021-11-24 06:25:00||99.52||99.52||99.52||99.52|0
1637735400000|2021-11-24 06:30:00|100.19|99.57|100.19|99.57|100.19|99.57|100.19|99.52|5
1637735700000|2021-11-24 06:35:00|100.24|99.62|100.24|99.67|100.24|99.82|100.24|99.52|5
1637736000000|2021-11-24 06:40:00||99.72||99.77||99.82||99.72|0
1637736300000|2021-11-24 06:45:00||99.72||99.72||99.72||99.67|0
1637736600000|2021-11-24 06:50:00||99.62||99.67||99.67||99.62|0
1637736900000|2021-11-24 06:55:00|100.19|99.72|100.19|99.72|100.19|99.72|100.19|99.67|0
1637737200000|2021-11-24 07:00:00|100.14|99.97|100.07|99.99|100.19|100.04|100.07|99.97|236
1637737500000|2021-11-24 07:05:00|100.12|100.04|100.07|99.99|100.17|100.04|100.07|99.99|13
1637737800000|2021-11-24 07:10:00|100.02|99.94|100.02|99.89|100.07|99.94|99.97|99.89|32
1637738100000|2021-11-24 07:15:00|99.97|99.94|100.02|99.94|100.07|99.94|99.97|99.94|7
1637738400000|2021-11-24 07:20:00|99.97|99.84|99.97|99.89|100.02|99.89|99.87|99.79|43
1637738700000|2021-11-24 07:25:00|99.92|99.84|99.97|99.89|100.02|99.89|99.92|99.84|60
1637739000000|2021-11-24 07:30:00|99.92|99.84|99.87|99.79|99.92|99.84|99.82|99.74|100
1637739300000|2021-11-24 07:35:00|99.82|99.74|99.92|99.79|99.92|99.79|99.82|99.74|27
1637739600000|2021-11-24 07:40:00|99.97|99.84|100.02|99.89|100.07|99.99|99.92|99.79|253
1637739900000|2021-11-24 07:45:00|100.07|99.94|100.02|99.94|100.07|99.94|100.02|99.94|5
1637740200000|2021-11-24 07:50:00|100.07||100.02||100.12||100.02||0
1637740500000|2021-11-24 07:55:00|99.97|99.89|100.02|99.89|100.02|99.89|99.87|99.79|442
1637740800000|2021-11-24 08:00:00|99.97|99.84|100.22|100.14|100.22|100.14|99.77|99.64|1810
1637741100000|2021-11-24 08:05:00|100.17|100.09|99.97|99.89|100.27|100.19|99.92|99.79|1321
1637741400000|2021-11-24 08:10:00|100.02|99.94|100.27|100.19|100.27|100.19|99.87|99.79|1080
1637741700000|2021-11-24 08:15:00|100.22|100.14|100.62|100.54|100.62|100.54|100.22|100.14|1291
1637742000000|2021-11-24 08:20:00|100.57|100.49|100.57|100.49|100.67|100.59|100.52|100.39|538
1637742300000|2021-11-24 08:25:00|100.52|100.44|100.62|100.54|100.67|100.59|100.47|100.34|1213
1637742600000|2021-11-24 08:30:00|100.67|100.49|100.82|100.74|100.82|100.74|100.62|100.49|469
1637742900000|2021-11-24 08:35:00|100.87|100.69|100.67|100.59|100.87|100.69|100.62|100.54|701
1637743200000|2021-11-24 08:40:00|100.62|100.54|100.87|100.79|100.87|100.79|100.62|100.54|232
1637743500000|2021-11-24 08:45:00|100.92|100.89|100.97|100.89|100.97|100.89|100.92|100.79|2012
1637743800000|2021-11-24 08:50:00|101.02|100.94|100.97|100.84|101.02|100.94|100.92|100.84|1138
1637744100000|2021-11-24 08:55:00|100.92|100.89|101.02|100.94|101.02|100.94|100.92|100.84|656
1637744400000|2021-11-24 09:00:00|100.97|100.89|100.97|100.89|101.02|100.94|100.92|100.84|2111
1637744700000|2021-11-24 09:05:00|100.97|100.89|101.02|100.94|101.12|101.04|100.92|100.84|1087
1637745000000|2021-11-24 09:10:00|101.07|100.99|101.02|100.94|101.07|100.99|100.92|100.84|334
1637745300000|2021-11-24 09:15:00|100.97|100.89|100.97|100.84|101.02|100.94|100.87|100.79|154
1637745600000|2021-11-24 09:20:00|101.02|100.89|101.07|100.99|101.07|100.99|100.97|100.89|391
1637745900000|2021-11-24 09:25:00|101.12|101.04|101.07|100.99|101.17|101.04|100.92|100.84|4263
1637746200000|2021-11-24 09:30:00|101.02|100.89|101.12|101.04|101.12|101.04|100.92|100.79|1354
1637746500000|2021-11-24 09:35:00|101.17|101.09|101.12|101.04|101.22|101.14|101.12|101.04|571
1637746800000|2021-11-24 09:40:00|101.07|100.99|101.12|100.99|101.22|101.14|101.07|100.99|1451
1637747100000|2021-11-24 09:45:00|101.07|101.04|101.27|101.19|101.32|101.24|101.02|100.89|3278
1637747400000|2021-11-24 09:50:00|101.22|101.14|100.42|100.34|101.27|101.19|100.42|100.34|9840
1637747700000|2021-11-24 09:55:00|100.37|100.29|100.67|100.59|100.72|100.64|100.22|100.14|3607
1637748000000|2021-11-24 10:00:00|100.57|100.49|100.47|100.39|100.67|100.54|100.32|100.24|3532
1637748300000|2021-11-24 10:05:00|100.52|100.44|100.42|100.34|100.57|100.44|100.37|100.29|1410
1637748600000|2021-11-24 10:10:00|100.37|100.29|100.32|100.24|100.37|100.29|100.22|100.14|2613
1637748900000|2021-11-24 10:15:00|100.37|100.29|100.47|100.39|100.52|100.44|100.37|100.29|1350
1637749200000|2021-11-24 10:20:00|100.52|100.44|100.37|100.29|100.52|100.44|100.32|100.24|270
1637749500000|2021-11-24 10:25:00|100.32|100.24|100.42|100.34|100.42|100.34|100.32|100.24|252
1637749800000|2021-11-24 10:30:00|100.37|100.29|100.37|100.29|100.42|100.34|100.27|100.19|1354
1637750100000|2021-11-24 10:35:00|100.32|100.24|100.22|100.14|100.42|100.34|100.22|100.09|549
1637750400000|2021-11-24 10:40:00|100.27|100.19|100.47|100.39|100.52|100.39|100.27|100.19|719
1637750700000|2021-11-24 10:45:00|100.52|100.44|100.42|100.29|100.62|100.49|100.37|100.29|567
1637751000000|2021-11-24 10:50:00|100.47|100.34|100.42|100.34|100.47|100.39|100.32|100.24|268
1637751300000|2021-11-24 10:55:00|100.37|100.29|100.27|100.19|100.42|100.34|100.27|100.19|581
1637751600000|2021-11-24 11:00:00|100.32|100.24|100.32|100.24|100.37|100.29|100.22|100.14|751
1637751900000|2021-11-24 11:05:00|100.27|100.19|100.22|100.14|100.37|100.29|100.22|100.14|108
1637752200000|2021-11-24 11:10:00|100.17|100.09|100.17|100.09|100.32|100.19|100.12|100.04|1155
1637752500000|2021-11-24 11:15:00|100.22|100.14|100.42|100.34|100.42|100.34|100.17|100.09|1317
1637752800000|2021-11-24 11:20:00|100.37|100.29|100.37|100.24|100.37|100.29|100.27|100.19|493
1637753100000|2021-11-24 11:25:00|100.32|100.29|100.32|100.24|100.42|100.34|100.22|100.14|330
1637753400000|2021-11-24 11:30:00|100.27|100.19|100.32|100.24|100.42|100.34|100.27|100.19|307
1637753700000|2021-11-24 11:35:00|100.37|100.29|100.47|100.39|100.47|100.39|100.32|100.24|46
1637754000000|2021-11-24 11:40:00|100.52|100.34|100.62|100.49|100.62|100.54|100.47|100.34|187
1637754300000|2021-11-24 11:45:00|100.57|100.54|100.72|100.64|100.77|100.64|100.57|100.49|1227
1637754600000|2021-11-24 11:50:00|100.77|100.59|100.57|100.49|100.77|100.59|100.57|100.44|483
1637754900000|2021-11-24 11:55:00|100.62|100.54|100.62|100.54|100.67|100.59|100.52|100.44|186
1637755200000|2021-11-24 12:00:00|100.67|100.59|100.77|100.69|100.87|100.79|100.62|100.54|726
1637755500000|2021-11-24 12:05:00|100.72|100.64|100.67|100.59|100.77|100.69|100.67|100.59|1730
1637755800000|2021-11-24 12:10:00|100.72|100.64|100.57|100.44|100.72|100.64|100.52|100.44|197
1637756100000|2021-11-24 12:15:00|100.52|100.49|100.77|100.69|100.82|100.74|100.52|100.44|2274
1637756400000|2021-11-24 12:20:00|100.72|100.64|100.62|100.54|100.77|100.69|100.62|100.54|176
1637756700000|2021-11-24 12:25:00|100.57|100.49|100.57|100.49|100.62|100.54|100.57|100.49|66
1637757000000|2021-11-24 12:30:00|100.62|100.54|100.72|100.64|100.72|100.64|100.62|100.54|355
1637757300000|2021-11-24 12:35:00|100.77|100.69|100.82|100.74|100.82|100.74|100.77|100.64|243
1637757600000|2021-11-24 12:40:00|100.87|100.79|100.82|100.74|100.87|100.79|100.77|100.69|370
1637757900000|2021-11-24 12:45:00|100.77|100.69|100.62|100.54|100.82|100.74|100.62|100.49|161
1637758200000|2021-11-24 12:50:00|100.57|100.49|100.62|100.54|100.62|100.54|100.52|100.44|632
1637758500000|2021-11-24 12:55:00|100.67|100.59|100.72|100.64|100.72|100.64|100.62|100.54|446
1637758800000|2021-11-24 13:00:00|100.77|100.69|100.82|100.74|100.82|100.74|100.72|100.64|155
1637759100000|2021-11-24 13:05:00|100.77|100.69|100.67|100.59|100.77|100.69|100.67|100.59|320
1637759400000|2021-11-24 13:10:00|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.59|142
1637759700000|2021-11-24 13:15:00|100.67|100.59|100.57|100.49|100.67|100.59|100.47|100.39|366
1637760000000|2021-11-24 13:20:00|100.52|100.44|100.62|100.54|100.67|100.54|100.52|100.44|56
1637760300000|2021-11-24 13:25:00|100.67|100.59|100.72|100.64|100.72|100.64|100.62|100.54|342
1637760600000|2021-11-24 13:30:00|100.67|100.59|100.52|100.44|100.67|100.59|100.47|100.39|469
1637760900000|2021-11-24 13:35:00|100.57|100.49|100.47|100.39|100.57|100.49|100.47|100.39|741
1637761200000|2021-11-24 13:40:00|100.52|100.44|100.37|100.29|100.52|100.44|100.32|100.24|218
1637761500000|2021-11-24 13:45:00|100.42|100.34|100.37|100.29|100.47|100.34|100.37|100.24|693
1637761800000|2021-11-24 13:50:00|100.32|100.24|100.22|100.14|100.32|100.29|100.17|100.09|1626
1637762100000|2021-11-24 13:55:00|100.17|100.09|100.22|100.14|100.22|100.14|100.17|100.09|2495
1637762400000|2021-11-24 14:00:00|100.17|100.09|100.12|100.04|100.22|100.14|100.12|100.04|1513
1637762700000|2021-11-24 14:05:00|100.17|100.09|100.17|100.09|100.17|100.09|100.12|100.04|1686
1637763000000|2021-11-24 14:10:00|100.22|100.14|100.12|100.04|100.32|100.24|100.12|100.04|1424
1637763300000|2021-11-24 14:15:00|100.07|99.99|100.07|99.99|100.17|100.09|99.92|99.84|6931
1637763600000|2021-11-24 14:20:00|100.12|100.04|100.07|99.99|100.12|100.04|99.97|99.89|3342
1637763900000|2021-11-24 14:25:00|100.02|99.94|99.97|99.89|100.07|99.99|99.92|99.84|466
1637764200000|2021-11-24 14:30:00|100.02|99.94|100.17|100.09|100.17|100.09|99.92|99.84|671
1637764500000|2021-11-24 14:35:00|100.22|100.14|100.32|100.24|100.57|100.49|100.17|100.14|11507
1637764800000|2021-11-24 14:40:00|100.27|100.19|100.37|100.24|100.42|100.29|100.12|100.04|3916
1637765100000|2021-11-24 14:45:00|100.42|100.29|100.27|100.19|100.47|100.39|100.27|100.19|1261
1637765400000|2021-11-24 14:50:00|100.32|100.24|100.22|100.14|100.37|100.29|100.22|100.14|290
1637765700000|2021-11-24 14:55:00|100.27|100.19|100.42|100.29|100.42|100.29|100.22|100.14|489
1637766000000|2021-11-24 15:00:00|100.37|100.34|100.27|100.19|100.42|100.34|100.17|100.09|2004
1637766300000|2021-11-24 15:05:00|100.22|100.14|100.27|100.19|100.37|100.29|100.22|100.14|1721
1637766600000|2021-11-24 15:10:00|100.32|100.24|100.27|100.19|100.37|100.29|100.27|100.19|745
1637766900000|2021-11-24 15:15:00|100.32|100.14|100.42|100.29|100.47|100.39|100.32|100.14|560
1637767200000|2021-11-24 15:20:00|100.37|100.34|100.32|100.24|100.47|100.39|100.32|100.24|1236
1637767500000|2021-11-24 15:25:00|100.27|100.19|100.22|100.14|100.32|100.24|100.22|100.09|1495
1637767800000|2021-11-24 15:30:00|100.17|100.09|100.17|100.09|100.22|100.14|100.12|100.04|1568
1637768100000|2021-11-24 15:35:00|100.12|100.04|100.12|100.04|100.17|100.09|100.07|99.99|2820
1637768400000|2021-11-24 15:40:00|100.07|99.99|100.07|99.99|100.12|100.04|100.02|99.94|3930
1637768700000|2021-11-24 15:45:00|100.02|99.94|100.12|99.99|100.12|100.04|99.97|99.89|1754
1637769000000|2021-11-24 15:50:00|100.07|100.04|100.12|100.04|100.17|100.09|100.07|99.99|1942
1637769300000|2021-11-24 15:55:00|100.17|100.09|100.22|100.14|100.32|100.24|100.17|100.09|1075
1637769600000|2021-11-24 16:00:00|100.27|100.19|100.22|100.14|100.27|100.19|100.17|100.09|1038
1637769900000|2021-11-24 16:05:00|100.27|100.19|100.32|100.24|100.32|100.24|100.27|100.19|949
1637770200000|2021-11-24 16:10:00|100.22|100.14|100.02|99.94|100.22|100.14|99.97|99.89|2281
1637770500000|2021-11-24 16:15:00|100.07|99.99|100.07|99.99|100.07|99.99|100.02|99.94|1243
1637770800000|2021-11-24 16:20:00|100.12|100.04|100.07|99.94|100.17|100.09|100.02|99.94|2823
1637771100000|2021-11-24 16:25:00|100.02|99.99|100.17|100.09|100.17|100.09|99.97|99.89|1574
1637771400000|2021-11-24 16:30:00|100.22|100.14|99.92|99.84|100.22|100.14|99.87|99.79|3834
1637771700000|2021-11-24 16:35:00|99.97|99.89|99.82|99.74|100.02|99.89|99.77|99.69|5289
1637772000000|2021-11-24 16:40:00|99.87|99.69|99.77|99.69|99.87|99.79|99.67|99.59|1774
1637772300000|2021-11-24 16:45:00|99.82|99.74|99.82|99.74|99.82|99.74|99.77|99.74|6544
1637772600000|2021-11-24 16:50:00|99.87|99.79|99.92|99.84|99.97|99.89|99.82|99.74|180
1637772900000|2021-11-24 16:55:00|99.87|99.79|99.82|99.74|99.87|99.79|99.77|99.69|296
1637773200000|2021-11-24 17:00:00|99.87|99.79|99.87|99.79|99.87|99.79|99.87|99.79|97
1637773500000|2021-11-24 17:05:00|99.82|99.74|99.82|99.74|99.82|99.74|99.82|99.74|68
1637773800000|2021-11-24 17:10:00|99.87|99.79|99.97|99.89|99.97|99.89|99.87|99.79|53
1637774100000|2021-11-24 17:15:00|99.92|99.84|99.87|99.79|99.92|99.84|99.87|99.79|74
1637774400000|2021-11-24 17:20:00|99.92|99.84|99.97|99.89|99.97|99.89|99.87|99.84|150
1637774700000|2021-11-24 17:25:00|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.94|475
1637775000000|2021-11-24 17:30:00|99.97|99.89|99.97|99.89|99.97|99.89|99.97|99.89|90
1637775900000|2021-11-24 17:45:00|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.89|108
1637776200000|2021-11-24 17:50:00|100.07|99.89|100.07|99.94|100.07|99.94|100.07|99.89|6
1637776500000|2021-11-24 17:55:00|100.02|99.99|100.02|99.94|100.02|99.99|100.02|99.94|134
1637776800000|2021-11-24 18:00:00||99.89||99.94||99.94||99.89|11
1637777100000|2021-11-24 18:05:00|||||||||2
1637777400000|2021-11-24 18:10:00|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|2
1637777700000|2021-11-24 18:15:00|100.12||100.12||100.12||100.12||1
1637778000000|2021-11-24 18:20:00|100.07||100.12||100.12||100.07||3
1637778300000|2021-11-24 18:25:00|100.07||100.07||100.07||100.07||0
1637778600000|2021-11-24 18:30:00|100.12||100.07||100.12||100.07||10
1637779200000|2021-11-24 18:40:00|100.02|99.94|100.02|99.89|100.02|99.94|100.02|99.89|137
1637779500000|2021-11-24 18:45:00|99.97|99.84|100.02|99.89|100.02|99.94|99.97|99.84|300
1637779800000|2021-11-24 18:50:00||99.94||99.94||99.94||99.94|0
1637780100000|2021-11-24 18:55:00||99.89||99.89||99.94||99.89|28
1637780400000|2021-11-24 19:00:00|100.07|99.94|100.02|99.89|100.07|99.99|99.97|99.89|110
1637780700000|2021-11-24 19:05:00|99.97|99.94|99.97|99.84|100.02|99.94|99.92|99.84|60
1637781000000|2021-11-24 19:10:00|99.92|99.89|99.97|99.89|99.97|99.89|99.92|99.84|17
1637781300000|2021-11-24 19:15:00|100.02|99.94|100.02|99.94|100.02|99.94|100.02|99.89|2
1637781900000|2021-11-24 19:25:00||99.89||99.89||99.94||99.89|0
1637782200000|2021-11-24 19:30:00||99.94||99.94||99.94||99.94|0
1637782500000|2021-11-24 19:35:00||99.89||99.89||99.89||99.89|3
1637782800000|2021-11-24 19:40:00|99.97|99.94|100.02|99.89|100.02|99.94|99.97|99.89|1
1637783100000|2021-11-24 19:45:00||99.94||99.94||99.94||99.89|1
1637783400000|2021-11-24 19:50:00|100.07||100.02||100.07||100.02||1
1637784000000|2021-11-24 20:00:00||99.89||99.94||99.94||99.89|2
1637784300000|2021-11-24 20:05:00|100.07||100.07||100.07||100.07||4
1637784600000|2021-11-24 20:10:00|100.02||100.07||100.07||100.02||148
1637784900000|2021-11-24 20:15:00|100.02|99.99|100.07|99.99|100.07|99.99|100.02|99.94|1
1637785200000|2021-11-24 20:20:00|100.12|100.04|100.07|99.99|100.12|100.04|100.07|99.99|3
1637785500000|2021-11-24 20:25:00|100.12||100.12||100.12||100.07||0
1637785800000|2021-11-24 20:30:00|100.07||100.07||100.12||100.07||0
1637786100000|2021-11-24 20:35:00|100.12|100.04|100.12|100.04|100.12|100.04|100.07|100.04|2
1637786400000|2021-11-24 20:40:00|100.07|99.99|100.12|99.99|100.12|100.04|100.07|99.99|21
1637786700000|2021-11-24 20:45:00|100.07||100.12||100.12||100.07||0
1637787000000|2021-11-24 20:50:00|100.07|100.04|100.12|99.99|100.12|100.04|100.07|99.99|67
1637787300000|2021-11-24 20:55:00|100.07|100.04|100.07|99.89|100.12|100.04|99.97|99.89|79
1637823600000|2021-11-25 07:00:00|100.54|100.42|100.52|100.39|100.57|100.44|100.52|100.37|42
1637823900000|2021-11-25 07:05:00|100.57|100.44|100.57|100.44|100.57|100.44|100.57|100.44|0
1637824200000|2021-11-25 07:10:00|100.52|100.39|100.52|100.34|100.52|100.39|100.42|100.29|51
1637824500000|2021-11-25 07:15:00|100.47|100.39|100.42|100.29|100.47|100.39|100.42|100.29|0
1637824800000|2021-11-25 07:20:00|100.37|100.24|100.42|100.29|100.42|100.29|100.37|100.24|3
1637825100000|2021-11-25 07:25:00|100.37||100.42||100.42||100.37||0
1637825400000|2021-11-25 07:30:00|100.37|100.34|100.42|100.34|100.42|100.34|100.37|100.34|0
1637825700000|2021-11-25 07:35:00|100.47|100.39|100.52|100.44|100.52|100.44|100.47|100.39|10
1637826000000|2021-11-25 07:40:00|100.57|100.39|100.47|100.39|100.57|100.44|100.47|100.39|15
1637826600000|2021-11-25 07:50:00|100.52||100.47||100.52||100.47||6
1637826900000|2021-11-25 07:55:00|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|131
1637827200000|2021-11-25 08:00:00|100.47|100.39|100.37|100.29|100.47|100.39|100.17|100.09|700
1637827500000|2021-11-25 08:05:00|100.32|100.24|100.22|100.14|100.37|100.29|100.17|100.09|398
1637827800000|2021-11-25 08:10:00|100.17|100.09|100.22|100.14|100.32|100.24|100.12|99.99|612
1637828100000|2021-11-25 08:15:00|100.17|100.09|100.02|99.94|100.17|100.09|99.97|99.89|1651
1637828400000|2021-11-25 08:20:00|100.07|99.99|100.02|99.94|100.07|99.99|99.97|99.89|1175
1637828700000|2021-11-25 08:25:00|99.97|99.89|99.67|99.59|100.02|99.89|99.67|99.59|3488
1637829000000|2021-11-25 08:30:00|99.62|99.54|99.82|99.74|99.82|99.74|99.57|99.49|1388
1637829300000|2021-11-25 08:35:00|99.77|99.69|99.82|99.74|99.87|99.79|99.77|99.69|2717
1637829600000|2021-11-25 08:40:00|99.87|99.79|99.82|99.74|99.87|99.79|99.77|99.69|187
1637829900000|2021-11-25 08:45:00|99.77|99.69|99.82|99.69|99.82|99.74|99.72|99.64|166
1637830200000|2021-11-25 08:50:00|99.77|99.64|99.82|99.69|99.87|99.79|99.72|99.64|105
1637830500000|2021-11-25 08:55:00|99.77|99.74|99.87|99.79|99.92|99.79|99.77|99.69|321
1637830800000|2021-11-25 09:00:00|99.92|99.84|99.97|99.84|99.97|99.89|99.87|99.79|592
1637831100000|2021-11-25 09:05:00|99.92|99.89|100.02|99.94|100.02|99.94|99.87|99.79|352
1637831400000|2021-11-25 09:10:00|99.97|99.89|100.02|99.89|100.02|99.89|99.87|99.79|381
1637831700000|2021-11-25 09:15:00|99.97|99.94|99.97|99.89|100.02|99.94|99.97|99.89|269
1637832000000|2021-11-25 09:20:00|100.02|99.94|99.82|99.74|100.02|99.94|99.82|99.74|889
1637832300000|2021-11-25 09:25:00|99.87|99.79|100.02|99.89|100.02|99.94|99.82|99.74|177
1637832600000|2021-11-25 09:30:00|99.97|99.94|100.27|100.14|100.27|100.19|99.97|99.94|943
1637832900000|2021-11-25 09:35:00|100.22|100.09|100.32|100.24|100.32|100.24|100.17|100.09|188
1637833200000|2021-11-25 09:40:00|100.27|100.19|100.17|100.09|100.32|100.24|100.17|100.09|642
1637833500000|2021-11-25 09:45:00|100.22|100.14|100.27|100.19|100.32|100.19|100.17|100.09|623
1637833800000|2021-11-25 09:50:00|100.32|100.24|100.27|100.19|100.37|100.29|100.27|100.19|526
1637834100000|2021-11-25 09:55:00|100.32|100.24|100.22|100.14|100.32|100.24|100.22|100.09|331
1637834400000|2021-11-25 10:00:00|100.27|100.19|100.17|100.09|100.27|100.19|100.17|100.09|433
1637834700000|2021-11-25 10:05:00|100.12|100.04|100.17|100.09|100.27|100.19|100.12|100.04|771
1637835000000|2021-11-25 10:10:00|100.22|100.14|100.22|100.14|100.22|100.14|100.17|100.09|148
1637835300000|2021-11-25 10:15:00|100.27|100.19|100.32|100.24|100.37|100.29|100.22|100.14|1690
1637835600000|2021-11-25 10:20:00|100.27|100.19|100.32|100.24|100.32|100.24|100.27|100.19|125
1637835900000|2021-11-25 10:25:00|100.27|100.19|100.32|100.24|100.32|100.24|100.27|100.19|9590
1637836200000|2021-11-25 10:30:00|100.27|100.19|100.37|100.29|100.37|100.29|100.27|100.19|571
1637836500000|2021-11-25 10:35:00|100.32|100.24|100.32|100.24|100.37|100.29|100.32|100.19|976
1637836800000|2021-11-25 10:40:00|100.27|100.19|100.32|100.24|100.37|100.29|100.22|100.14|1630
1637837100000|2021-11-25 10:45:00|100.27|100.19|100.42|100.34|100.47|100.39|100.27|100.19|1603
1637837400000|2021-11-25 10:50:00|100.37|100.29|100.47|100.39|100.47|100.39|100.37|100.29|1723
1637837700000|2021-11-25 10:55:00|100.42|100.34|100.57|100.49|100.57|100.49|100.42|100.34|514
1637838000000|2021-11-25 11:00:00|100.52|100.44|100.57|100.49|100.57|100.49|100.47|100.39|679
1637838300000|2021-11-25 11:05:00|100.52|100.44|100.52|100.44|100.57|100.49|100.47|100.39|452
1637838600000|2021-11-25 11:10:00|100.47|100.39|100.52|100.44|100.52|100.44|100.47|100.39|164
1637838900000|2021-11-25 11:15:00|100.47|100.39|100.52|100.44|100.57|100.49|100.47|100.39|431
1637839200000|2021-11-25 11:20:00|100.47|100.39|100.52|100.44|100.52|100.44|100.47|100.39|297
1637839500000|2021-11-25 11:25:00|100.47|100.39|100.52|100.44|100.57|100.49|100.47|100.39|779
1637839800000|2021-11-25 11:30:00|100.47|100.39|100.47|100.39|100.52|100.44|100.47|100.39|885
1637840100000|2021-11-25 11:35:00|100.42|100.34|100.52|100.44|100.52|100.44|100.37|100.29|847
1637840400000|2021-11-25 11:40:00|100.57|100.49|100.57|100.49|100.67|100.54|100.52|100.44|4385
1637840700000|2021-11-25 11:45:00|100.52|100.44|100.57|100.49|100.57|100.49|100.52|100.44|439
1637841000000|2021-11-25 11:50:00|100.62|100.54|100.57|100.49|100.62|100.54|100.52|100.44|253
1637841300000|2021-11-25 11:55:00|100.52|100.44|100.57|100.44|100.62|100.54|100.52|100.44|207
1637841600000|2021-11-25 12:00:00|100.52|100.49|100.52|100.44|100.57|100.49|100.52|100.39|369
1637841900000|2021-11-25 12:05:00|100.47|100.39|100.42|100.34|100.47|100.39|100.37|100.24|393
1637842200000|2021-11-25 12:10:00|100.37|100.29|100.32|100.24|100.42|100.34|100.32|100.24|6363
1637842500000|2021-11-25 12:15:00|100.27|100.19|100.22|100.09|100.32|100.24|100.22|100.09|139
1637842800000|2021-11-25 12:20:00|100.17|100.14|100.17|100.09|100.22|100.14|100.17|100.09|200
1637843100000|2021-11-25 12:25:00|100.22||100.17||100.22||100.17||88
1637843400000|2021-11-25 12:30:00|100.12|100.04|100.17|100.09|100.22|100.14|100.12|100.04|379
1637843700000|2021-11-25 12:35:00|100.12|100.04|100.12|100.04|100.17|100.09|100.12|100.04|96
1637844000000|2021-11-25 12:40:00|100.17|100.09|100.17|100.04|100.22|100.14|100.12|100.04|265
1637844300000|2021-11-25 12:45:00|100.12|100.09|100.07|99.99|100.17|100.09|100.07|99.99|226
1637844600000|2021-11-25 12:50:00|100.12|100.04|100.17|100.09|100.17|100.09|100.07|99.99|158
1637844900000|2021-11-25 12:55:00|100.12|100.04|99.97|99.89|100.12|100.04|99.97|99.89|83
1637845200000|2021-11-25 13:00:00|99.92|99.84|99.97|99.89|100.02|99.89|99.92|99.84|597
1637845500000|2021-11-25 13:05:00|100.02|99.94|100.02|99.89|100.02|99.94|99.92|99.84|198
1637845800000|2021-11-25 13:10:00|99.97|99.94|99.97|99.89|100.02|99.94|99.97|99.89|706
1637846100000|2021-11-25 13:15:00|100.02|99.94|99.92|99.84|100.07|99.99|99.87|99.79|942
1637846400000|2021-11-25 13:20:00|99.97|99.89|99.87|99.79|99.97|99.89|99.87|99.79|99
1637846700000|2021-11-25 13:25:00|99.92|99.84|99.97|99.84|99.97|99.89|99.92|99.84|245
1637847000000|2021-11-25 13:30:00|99.92|99.89|99.92|99.84|100.02|99.94|99.92|99.84|181
1637847300000|2021-11-25 13:35:00|99.87|99.79|99.82|99.74|99.92|99.79|99.82|99.74|90
1637847600000|2021-11-25 13:40:00|99.87|99.79|99.87|99.79|99.92|99.84|99.82|99.74|111
1637847900000|2021-11-25 13:45:00|99.82|99.74|99.87|99.79|99.87|99.79|99.82|99.74|210
1637848200000|2021-11-25 13:50:00|99.92|99.84|99.87|99.79|99.92|99.84|99.87|99.79|160
1637848500000|2021-11-25 13:55:00|99.92|99.84|99.87|99.79|99.92|99.84|99.87|99.79|84
1637848800000|2021-11-25 14:00:00|99.82|99.74|99.77|99.69|99.87|99.79|99.77|99.69|144
1637849100000|2021-11-25 14:05:00|99.82|99.74|99.77|99.69|99.82|99.74|99.77|99.64|545
1637849400000|2021-11-25 14:10:00|99.82|99.74|99.77|99.69|99.82|99.74|99.72|99.64|318
1637849700000|2021-11-25 14:15:00|99.82|99.74|99.72|99.64|99.82|99.74|99.72|99.64|558
1637850000000|2021-11-25 14:20:00|99.67|99.59|99.77|99.69|99.77|99.69|99.67|99.59|136
1637850300000|2021-11-25 14:25:00|99.82|99.74|99.82|99.74|99.82|99.74|99.77|99.69|98
1637850600000|2021-11-25 14:30:00|99.77|99.69|99.77|99.69|99.82|99.74|99.77|99.69|82
1637850900000|2021-11-25 14:35:00|99.82|99.74|99.87|99.79|99.87|99.79|99.77|99.69|213
1637851200000|2021-11-25 14:40:00|99.92|99.84|99.97|99.89|99.97|99.89|99.87|99.79|115
1637851500000|2021-11-25 14:45:00|100.02|99.94|100.02|99.94|100.02|99.94|99.97|99.89|891
1637851800000|2021-11-25 14:50:00|99.97|99.89|100.02|99.94|100.02|99.94|99.97|99.89|255
1637852100000|2021-11-25 14:55:00|100.07|99.99|100.07|99.99|100.17|100.09|100.02|99.99|924
1637852400000|2021-11-25 15:00:00|100.12|100.04|100.12|100.04|100.12|100.04|100.07|99.99|179
1637852700000|2021-11-25 15:05:00|100.17|100.09|100.02|99.94|100.17|100.09|100.02|99.94|470
1637853000000|2021-11-25 15:10:00|100.07|99.99|100.07|99.99|100.12|100.04|100.02|99.99|194
1637853300000|2021-11-25 15:15:00|100.12|100.04|100.12|100.04|100.12|100.04|100.07|99.99|75
1637853600000|2021-11-25 15:20:00|100.07|99.99|100.12|100.04|100.17|100.04|100.02|99.94|1197
1637853900000|2021-11-25 15:25:00|100.17|100.09|100.22|100.14|100.27|100.19|100.12|100.04|228
1637854200000|2021-11-25 15:30:00|100.17|100.09|100.17|100.09|100.22|100.14|100.12|100.04|473
1637854500000|2021-11-25 15:35:00|100.12|100.04|100.17|100.09|100.17|100.09|100.12|100.04|51
1637854800000|2021-11-25 15:40:00|100.12|100.04|100.17|100.09|100.17|100.09|100.12|100.04|113
1637855100000|2021-11-25 15:45:00|100.12|100.04|100.17|100.09|100.17|100.09|100.12|100.04|182
1637855400000|2021-11-25 15:50:00|100.12|100.04|100.07|99.99|100.12|100.09|100.02|99.94|442
1637855700000|2021-11-25 15:55:00|100.02|99.94|100.02|99.94|100.07|99.99|100.02|99.94|157
1637856000000|2021-11-25 16:00:00|100.07||100.02||100.07||100.02||425
1637856300000|2021-11-25 16:05:00|100.07|99.99|100.02|99.94|100.07|99.99|100.02|99.94|620
1637856600000|2021-11-25 16:10:00|100.07|99.99|100.07|99.99|100.07|99.99|100.07|99.99|1139
1637856900000|2021-11-25 16:15:00|||||||||109
1637857200000|2021-11-25 16:20:00|100.12|100.04|100.12|100.04|100.17|100.09|100.12|100.04|1523
1637857500000|2021-11-25 16:25:00|100.17|100.09|100.07|99.99|100.17|100.09|100.07|99.99|1809
1637857800000|2021-11-25 16:30:00|100.02|99.94|100.07|99.99|100.07|99.99|99.97|99.89|3677
1637858100000|2021-11-25 16:35:00|100.12|100.04|100.17|100.09|100.22|100.14|100.07|99.99|783
1637858400000|2021-11-25 16:40:00||100.04||100.09||100.09||100.04|250
1637858700000|2021-11-25 16:45:00|100.22|100.14|100.22|100.14|100.22|100.14|100.22|100.14|258
1637859000000|2021-11-25 16:50:00|||||||||40
1637859300000|2021-11-25 16:55:00|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|161
1637859600000|2021-11-25 17:00:00|100.32|100.24|100.27|100.19|100.32|100.24|100.27|100.19|150
1637859900000|2021-11-25 17:05:00|100.32|100.24|100.37|100.24|100.42|100.34|100.32|100.24|778
1637860200000|2021-11-25 17:10:00|100.32|100.29|100.37|100.29|100.37|100.29|100.32|100.29|0
1637860500000|2021-11-25 17:15:00|100.42|100.24|100.37|100.29|100.42|100.34|100.37|100.24|277
1637860800000|2021-11-25 17:20:00|100.32|100.24|100.32|100.24|100.32|100.24|100.32|100.24|4
1637861400000|2021-11-25 17:30:00|||||||||96
1637861700000|2021-11-25 17:35:00|||||||||6
1637862000000|2021-11-25 17:40:00|||||||||38
1637862900000|2021-11-25 17:55:00|||||||||1
1637864100000|2021-11-25 18:15:00|||||||||30
1637864400000|2021-11-25 18:20:00|||||||||21
1637867100000|2021-11-25 19:05:00|||||||||9
1637867400000|2021-11-25 19:10:00|||||||||50
1637870400000|2021-11-25 20:00:00|100.37||100.37||100.37||100.32||17
1637871000000|2021-11-25 20:10:00|100.42|100.29|100.37|100.24|100.42|100.29|100.37|100.24|47
1637871300000|2021-11-25 20:15:00|100.42|100.29|100.37|100.24|100.42|100.29|100.37|100.24|103
1637872500000|2021-11-25 20:35:00|100.42|100.29|100.37|100.24|100.42|100.29|100.37|100.24|7
1637872800000|2021-11-25 20:40:00|100.42|100.29|100.32|100.24|100.42|100.29|100.32|100.24|40
1637873400000|2021-11-25 20:50:00|100.42|100.29|100.37|100.29|100.47|100.34|100.37|100.29|321
1637873700000|2021-11-25 20:55:00|100.42|100.34|100.47|100.29|100.47|100.34|100.37|100.29|10
1637886000000|2021-11-26 00:20:00|99.69|98.97|99.54|98.97|99.84|98.97|99.39|98.97|500
1637886300000|2021-11-26 00:25:00|99.49||99.39||99.64||99.29||0
1637886600000|2021-11-26 00:30:00|99.34||99.39||99.54||99.29||0
1637886900000|2021-11-26 00:35:00|99.34||99.34||99.34||99.09||10
1637887200000|2021-11-26 00:40:00|99.09||99.39||99.49||99.09||0
1637887500000|2021-11-26 00:45:00|99.34||99.39||99.44||99.34||0
1637887800000|2021-11-26 00:50:00|99.34||99.19||99.39||99.14||0
1637888100000|2021-11-26 00:55:00|99.14||99.49||99.49||99.14||0
1637888400000|2021-11-26 01:00:00|99.54||99.34||99.54||99.29||0
1637888700000|2021-11-26 01:05:00|99.29||99.44||99.44||99.09||15
1637889000000|2021-11-26 01:10:00|99.49||99.29||99.54||99.29||0
1637889900000|2021-11-26 01:25:00|99.34||99.44||99.54||99.34||0
1637890200000|2021-11-26 01:30:00||98.47||98.47||98.47||98.47|485
1637890500000|2021-11-26 01:35:00|99.39||99.44||99.44||99.34||0
1637890800000|2021-11-26 01:40:00|99.04|98.17|98.54|98.22|99.04|98.22|98.54|98.17|702
1637891100000|2021-11-26 01:45:00|98.59||98.54||98.59||98.54||9
1637891400000|2021-11-26 01:50:00|98.59||98.59||98.59||98.59||0
1637891700000|2021-11-26 01:55:00|98.54||98.54||98.54||98.54||0
1637892000000|2021-11-26 02:00:00|98.59||98.59||98.59||98.59||0
1637892600000|2021-11-26 02:10:00||98.17||98.17||98.22||98.17|0
1637893200000|2021-11-26 02:20:00|98.29|97.97|97.99|97.07|98.59|97.97|97.99|97.07|640
1637893500000|2021-11-26 02:25:00||97.02||97.02||97.02||97.02|0
1637893800000|2021-11-26 02:30:00|97.54|97.32|97.99|97.02|97.99|97.32|97.34|97.02|5
1637894100000|2021-11-26 02:35:00||97.07||97.07||97.12||97.07|0
1637894400000|2021-11-26 02:40:00||97.12||97.22||97.27||97.12|0
1637895000000|2021-11-26 02:50:00||97.27||97.22||97.27||97.22|0
1637896200000|2021-11-26 03:10:00||97.27||97.27||97.27||97.27|0
1637896500000|2021-11-26 03:15:00||97.32||97.27||97.32||97.27|0
1637896800000|2021-11-26 03:20:00||97.22||97.22||97.22||97.22|0
1637897700000|2021-11-26 03:35:00|97.79||97.99||97.99||97.79||0
1637898000000|2021-11-26 03:40:00|97.89||97.89||97.89||97.89||0
1637898900000|2021-11-26 03:55:00|97.84||97.79||97.99||97.79||0
1637901000000|2021-11-26 04:30:00|97.04|96.82|97.79|96.67|97.79|96.87|96.99|96.67|586
1637901600000|2021-11-26 04:40:00||96.57||96.97||96.97||96.57|0
1637901900000|2021-11-26 04:45:00||97.02||97.02||97.02||97.02|0
1637902500000|2021-11-26 04:55:00||96.97||96.97||96.97||96.97|0
1637904300000|2021-11-26 05:25:00|97.74||97.74||97.74||97.74||0
1637904600000|2021-11-26 05:30:00|97.94||97.54||97.94||97.54||0
1637904900000|2021-11-26 05:35:00|97.49||97.79||97.79||97.49||0
1637905200000|2021-11-26 05:40:00|97.84|97.17|97.79|97.17|97.84|97.17|97.79|97.17|0
1637905800000|2021-11-26 05:50:00||97.22||97.22||97.22||97.22|0
1637906700000|2021-11-26 06:05:00||97.27||97.27||97.27||97.27|0
1637907000000|2021-11-26 06:10:00|97.49||97.54||97.54||97.49||35
1637907300000|2021-11-26 06:15:00|97.44|97.32|97.64|97.27|97.64|97.32|97.44|97.27|5
1637907600000|2021-11-26 06:20:00|97.49|96.77|97.49|97.07|97.49|97.07|97.29|96.77|25
1637907900000|2021-11-26 06:25:00||97.02||97.02||97.02||97.02|0
1637908500000|2021-11-26 06:35:00|97.44||97.44||97.49||97.24||0
1637908800000|2021-11-26 06:40:00|97.49||97.44||97.49||97.44||0
1637909100000|2021-11-26 06:45:00|97.39|96.87|97.19|96.87|97.44|96.87|97.04|96.87|8
1637909400000|2021-11-26 06:50:00|97.24|96.92|97.39|96.97|97.79|97.22|97.24|96.87|8
1637909700000|2021-11-26 06:55:00|97.29|96.87|96.94|96.47|97.29|96.87|96.94|96.47|309
1637910000000|2021-11-26 07:00:00|96.69|96.52|96.37|96.19|96.69|96.52|96.22|96.07|644
1637910300000|2021-11-26 07:05:00|96.42|96.24|96.42|96.19|96.42|96.34|96.12|96.04|270
1637910600000|2021-11-26 07:10:00|96.37|96.14|96.47|96.34|96.52|96.39|96.27|96.09|346
1637910900000|2021-11-26 07:15:00|96.52|96.39|96.12|95.99|96.52|96.39|96.12|95.99|1140
1637911200000|2021-11-26 07:20:00|96.07|96.04|96.12|95.99|96.17|96.04|96.07|95.99|327
1637911500000|2021-11-26 07:25:00|96.07|96.04|95.97|95.79|96.17|96.04|95.77|95.64|1507
1637911800000|2021-11-26 07:30:00|95.92|95.84|95.92|95.79|96.02|95.94|95.87|95.79|680
1637912100000|2021-11-26 07:35:00|95.97|95.84|95.62|95.54|95.97|95.89|95.62|95.54|972
1637912400000|2021-11-26 07:40:00|95.57|95.49|95.62|95.49|95.67|95.54|95.57|95.49|443
1637912700000|2021-11-26 07:45:00|95.57|95.54|95.62|95.44|95.62|95.54|95.42|95.34|799
1637913000000|2021-11-26 07:50:00|95.57|95.39|95.72|95.59|95.72|95.59|95.47|95.39|321
1637913300000|2021-11-26 07:55:00|95.67|95.49|95.77|95.64|95.77|95.64|95.27|95.19|6143
1637913600000|2021-11-26 08:00:00|95.72|95.59|94.42|94.29|95.72|95.59|94.22|94.09|7416
1637913900000|2021-11-26 08:05:00|94.47|94.39|94.47|94.39|94.62|94.49|94.17|94.09|6945
1637914200000|2021-11-26 08:10:00|94.52|94.44|94.87|94.74|94.92|94.84|94.42|94.34|7154
1637914500000|2021-11-26 08:15:00|94.82|94.69|94.37|94.29|94.87|94.74|94.22|94.14|5272
1637914800000|2021-11-26 08:20:00|94.42|94.34|94.22|94.09|94.52|94.44|93.82|93.74|8452
1637915100000|2021-11-26 08:25:00|94.17|94.04|95.12|94.99|95.22|95.14|94.07|93.99|8578
1637915400000|2021-11-26 08:30:00|95.07|94.94|94.92|94.84|95.37|95.29|94.92|94.84|6989
1637915700000|2021-11-26 08:35:00|94.97|94.89|94.92|94.84|94.97|94.89|94.37|94.29|4549
1637916000000|2021-11-26 08:40:00|94.87|94.79|95.57|95.49|95.62|95.49|94.87|94.79|5776
1637916300000|2021-11-26 08:45:00|95.52|95.44|95.22|95.14|95.67|95.59|95.22|95.14|10040
1637916600000|2021-11-26 08:50:00|95.17|95.09|95.62|95.54|95.67|95.59|95.17|95.09|2132
1637916900000|2021-11-26 08:55:00|95.67|95.59|95.72|95.64|95.77|95.69|95.52|95.44|2990
1637917200000|2021-11-26 09:00:00|95.67|95.59|95.27|95.19|95.67|95.59|95.22|95.09|3256
1637917500000|2021-11-26 09:05:00|95.32|95.24|95.02|94.94|95.42|95.29|94.97|94.89|3167
1637917800000|2021-11-26 09:10:00|94.97|94.89|95.22|95.14|95.32|95.24|94.97|94.89|5835
1637918100000|2021-11-26 09:15:00|95.17|95.09|94.87|94.79|95.17|95.09|94.87|94.79|9879
1637918400000|2021-11-26 09:20:00|94.92|94.84|94.92|94.84|95.07|94.99|94.82|94.74|7727
1637918700000|2021-11-26 09:25:00|94.87|94.79|95.02|94.89|95.07|94.99|94.87|94.74|3342
1637919000000|2021-11-26 09:30:00|94.97|94.94|95.32|95.24|95.47|95.39|94.97|94.94|4297
1637919300000|2021-11-26 09:35:00|95.27|95.19|95.07|94.94|95.32|95.24|94.97|94.89|6089
1637919600000|2021-11-26 09:40:00|95.02|94.99|95.32|95.24|95.37|95.29|94.92|94.84|4026
1637919900000|2021-11-26 09:45:00|95.27|95.19|95.47|95.39|95.52|95.44|95.27|95.19|3124
1637920200000|2021-11-26 09:50:00|95.42|95.34|95.17|95.09|95.42|95.34|95.12|95.04|5280
1637920500000|2021-11-26 09:55:00|95.22|95.14|95.37|95.29|95.37|95.29|95.17|95.09|3706
1637920800000|2021-11-26 10:00:00|95.42|95.34|95.82|95.74|95.87|95.74|95.42|95.34|3871
1637921100000|2021-11-26 10:05:00|95.87|95.79|95.97|95.89|96.07|95.94|95.77|95.69|9008
1637921400000|2021-11-26 10:10:00|96.02|95.94|96.22|96.14|96.32|96.24|95.97|95.89|4864
1637921700000|2021-11-26 10:15:00|96.27|96.09|95.87|95.79|96.27|96.14|95.87|95.79|2726
1637922000000|2021-11-26 10:20:00|95.82|95.74|95.87|95.79|95.97|95.89|95.77|95.64|1387
1637922300000|2021-11-26 10:25:00|95.92|95.84|95.92|95.84|96.07|95.99|95.82|95.74|1074
1637922600000|2021-11-26 10:30:00|95.87|95.79|95.42|95.29|95.92|95.84|95.37|95.29|2812
1637922900000|2021-11-26 10:35:00|95.37|95.24|95.32|95.24|95.37|95.24|95.27|95.19|2765
1637923200000|2021-11-26 10:40:00|95.27|95.19|95.32|95.19|95.32|95.24|95.12|95.04|1573
1637923500000|2021-11-26 10:45:00|95.27|95.14|95.27|95.19|95.32|95.24|95.17|95.09|802
1637923800000|2021-11-26 10:50:00|95.22|95.14|95.17|95.09|95.37|95.24|95.07|94.99|5486
1637924100000|2021-11-26 10:55:00|95.12|95.04|95.22|95.14|95.27|95.19|95.07|94.99|1594
1637924400000|2021-11-26 11:00:00|95.27|95.19|95.37|95.29|95.37|95.29|95.12|94.99|3514
1637924700000|2021-11-26 11:05:00|95.32|95.24|95.52|95.44|95.52|95.44|95.32|95.24|1451
1637925000000|2021-11-26 11:10:00|95.47|95.39|95.52|95.44|95.52|95.44|95.32|95.24|1336
1637925300000|2021-11-26 11:15:00|95.57|95.49|95.42|95.29|95.57|95.49|95.37|95.29|1812
1637925600000|2021-11-26 11:20:00|95.37|95.34|95.37|95.29|95.52|95.44|95.32|95.24|770
1637925900000|2021-11-26 11:25:00|95.42|95.24|95.42|95.34|95.52|95.44|95.37|95.24|386
1637926200000|2021-11-26 11:30:00|95.37|95.29|95.17|95.09|95.47|95.39|95.17|95.09|1283
1637926500000|2021-11-26 11:35:00|95.22|95.04|95.17|95.09|95.27|95.19|95.07|94.99|4355
1637926800000|2021-11-26 11:40:00|95.12|95.04|95.22|95.14|95.32|95.24|95.12|95.04|865
1637927100000|2021-11-26 11:45:00|95.17|95.09|95.27|95.19|95.32|95.24|95.17|95.04|3255
1637927400000|2021-11-26 11:50:00|95.32|95.24|95.47|95.39|95.47|95.39|95.27|95.19|4728
1637927700000|2021-11-26 11:55:00|95.42|95.34|95.42|95.34|95.67|95.59|95.37|95.29|11013
1637928000000|2021-11-26 12:00:00|95.47|95.39|95.42|95.34|95.47|95.39|95.37|95.29|9600
1637928300000|2021-11-26 12:05:00|95.37|95.29|95.62|95.49|95.67|95.59|95.37|95.29|1428
1637928600000|2021-11-26 12:10:00|95.57|95.44|95.72|95.64|95.72|95.64|95.52|95.44|536
1637928900000|2021-11-26 12:15:00|95.77|95.69|95.77|95.69|95.82|95.74|95.62|95.54|668
1637929200000|2021-11-26 12:20:00|95.82|95.74|95.57|95.49|95.82|95.74|95.57|95.49|2768
1637929500000|2021-11-26 12:25:00|95.52|95.44|95.52|95.44|95.57|95.49|95.47|95.39|392
1637929800000|2021-11-26 12:30:00|95.57|95.49|95.62|95.54|95.77|95.69|95.52|95.44|2050
1637930100000|2021-11-26 12:35:00|95.57|95.49|95.62|95.54|95.67|95.59|95.47|95.39|1308
1637930400000|2021-11-26 12:40:00|95.57|95.49|95.87|95.79|95.87|95.79|95.57|95.49|880
1637930700000|2021-11-26 12:45:00|95.92|95.84|95.87|95.79|95.97|95.89|95.82|95.74|2002
1637931000000|2021-11-26 12:50:00|95.82|95.74|95.57|95.44|95.92|95.84|95.57|95.44|6198
1637931300000|2021-11-26 12:55:00|95.62|95.49|95.37|95.24|95.62|95.54|95.32|95.24|1025
1637931600000|2021-11-26 13:00:00|95.32|95.29|95.52|95.44|95.57|95.44|95.32|95.24|992
1637931900000|2021-11-26 13:05:00|95.47|95.39|95.47|95.39|95.67|95.59|95.42|95.34|3347
1637932200000|2021-11-26 13:10:00|95.52|95.44|95.52|95.44|95.62|95.54|95.42|95.34|2901
1637932500000|2021-11-26 13:15:00|95.47|95.39|95.32|95.24|95.47|95.44|95.27|95.19|3294
1637932800000|2021-11-26 13:20:00|95.27|95.19|95.42|95.34|95.42|95.34|95.22|95.14|2292
1637933100000|2021-11-26 13:25:00|95.47|95.39|95.37|95.29|95.47|95.39|95.32|95.24|1035
1637933400000|2021-11-26 13:30:00|95.32|95.24|95.22|95.14|95.37|95.29|95.22|95.14|2139
1637933700000|2021-11-26 13:35:00|95.17|95.09|95.17|95.09|95.22|95.14|95.12|95.04|2349
1637934000000|2021-11-26 13:40:00|95.22|95.14|95.12|95.04|95.22|95.14|95.12|95.04|995
1637934300000|2021-11-26 13:45:00|95.17|95.09|95.12|95.04|95.17|95.09|95.12|95.04|436
1637934600000|2021-11-26 13:50:00|95.07|94.99|95.17|95.09|95.22|95.14|95.07|94.99|514
1637934900000|2021-11-26 13:55:00|95.12|95.04|95.17|95.09|95.17|95.09|95.12|95.04|1653
1637935200000|2021-11-26 14:00:00|95.12|95.04|95.17|95.09|95.22|95.14|95.12|95.04|2838
1637935500000|2021-11-26 14:05:00|95.12|95.04|95.17|95.09|95.22|95.09|95.12|94.99|876
1637935800000|2021-11-26 14:10:00|95.12|95.04|95.07|94.99|95.32|95.19|95.07|94.99|11941
1637936100000|2021-11-26 14:15:00|95.12|94.94|95.02|94.94|95.12|94.94|95.02|94.94|3211
1637936400000|2021-11-26 14:20:00|94.97|94.89|95.12|95.04|95.17|95.09|94.92|94.84|3032
1637936700000|2021-11-26 14:25:00|95.07|94.99|94.97|94.89|95.07|94.99|94.92|94.84|2432
1637937000000|2021-11-26 14:30:00|94.92|94.84|94.97|94.89|95.07|94.99|94.82|94.74|3948
1637937300000|2021-11-26 14:35:00|95.02|94.94|94.92|94.84|95.17|95.09|94.87|94.79|3384
1637937600000|2021-11-26 14:40:00|94.87|94.79|94.72|94.59|94.87|94.84|94.62|94.54|5178
1637937900000|2021-11-26 14:45:00|94.67|94.54|94.42|94.34|94.67|94.59|94.42|94.29|5698
1637938200000|2021-11-26 14:50:00|94.47|94.39|94.47|94.34|94.57|94.49|94.42|94.34|3721
1637938500000|2021-11-26 14:55:00|94.42|94.39|94.42|94.34|94.57|94.49|94.27|94.19|4048
1637938800000|2021-11-26 15:00:00|94.47|94.39|94.42|94.34|94.57|94.49|94.37|94.29|2697
1637939100000|2021-11-26 15:05:00|94.47|94.39|94.52|94.44|94.57|94.49|94.42|94.34|3908
1637939400000|2021-11-26 15:10:00|94.57|94.49|94.37|94.29|94.62|94.49|94.37|94.29|1127
1637939700000|2021-11-26 15:15:00|94.32|94.24|94.22|94.14|94.32|94.24|94.12|94.04|2203
1637940000000|2021-11-26 15:20:00|94.27|94.19|94.42|94.29|94.47|94.39|94.22|94.14|2216
1637940300000|2021-11-26 15:25:00|94.37|94.34|94.37|94.29|94.42|94.34|94.27|94.19|2952
1637940600000|2021-11-26 15:30:00|94.42|94.24|94.22|94.09|94.42|94.29|94.17|94.09|1431
1637940900000|2021-11-26 15:35:00|94.17|94.14|94.32|94.24|94.37|94.29|94.17|94.09|9359
1637941200000|2021-11-26 15:40:00|94.37|94.29|94.27|94.19|94.37|94.29|94.27|94.19|4543
1637941500000|2021-11-26 15:45:00|94.22|94.14|94.32|94.19|94.32|94.24|94.17|94.09|3930
1637941800000|2021-11-26 15:50:00|94.27|94.14|94.22|94.09|94.32|94.24|94.17|94.09|3234
1637942100000|2021-11-26 15:55:00|94.17|94.14|94.12|94.04|94.22|94.14|94.12|94.04|7875
1637942400000|2021-11-26 16:00:00|94.07|93.99|94.12|94.04|94.12|94.04|94.02|93.94|3754
1637942700000|2021-11-26 16:05:00|94.07|93.99|94.12|94.04|94.22|94.14|94.07|93.99|6387
1637943000000|2021-11-26 16:10:00|94.17|94.09|93.92|93.84|94.17|94.09|93.92|93.84|2453
1637943300000|2021-11-26 16:15:00|93.97|93.89|93.97|93.89|94.02|93.94|93.92|93.84|2223
1637943600000|2021-11-26 16:20:00|93.92|93.84|93.87|93.79|93.97|93.89|93.87|93.79|5776
1637943900000|2021-11-26 16:25:00|93.92|93.84|93.77|93.69|93.92|93.84|93.77|93.69|8973
1637944200000|2021-11-26 16:30:00|93.82|93.64|93.67|93.59|93.92|93.84|93.62|93.54|12747
1637944500000|2021-11-26 16:35:00|93.62|93.54|93.82|93.74|93.87|93.79|93.62|93.54|20994
1637944800000|2021-11-26 16:40:00|93.77|93.69|93.72|93.64|93.82|93.74|93.62|93.49|5314
1637945100000|2021-11-26 16:45:00|93.77|93.69|93.72|93.64|93.92|93.84|93.72|93.64|2959
1637945400000|2021-11-26 16:50:00|93.77|93.69|93.52|93.39|93.77|93.69|93.47|93.39|436
1637945700000|2021-11-26 16:55:00|93.57|93.44|93.67|93.59|93.67|93.59|93.57|93.44|706
1637946000000|2021-11-26 17:00:00|93.72|93.64|93.82|93.74|93.87|93.79|93.72|93.64|635
1637946300000|2021-11-26 17:05:00|93.87|93.79|93.92|93.84|93.97|93.89|93.82|93.74|1513
1637946600000|2021-11-26 17:10:00|93.97|93.79|94.02|93.94|94.07|93.99|93.92|93.79|4177
1637946900000|2021-11-26 17:15:00|93.97|93.89|93.97|93.89|94.12|94.04|93.97|93.89|1375
1637947200000|2021-11-26 17:20:00|93.92|93.84|94.07|93.99|94.07|93.99|93.92|93.84|37
1637947500000|2021-11-26 17:25:00|94.12|93.94|94.12|94.04|94.12|94.04|94.07|93.94|211
1637947800000|2021-11-26 17:30:00|94.07|93.99|94.17|94.04|94.17|94.04|94.02|93.89|1705
1637948100000|2021-11-26 17:35:00|94.22|94.09|94.37|94.29|94.42|94.34|94.22|94.09|496
1637948400000|2021-11-26 17:40:00|94.42|94.34|94.47|94.39|94.52|94.44|94.37|94.34|155
1637948700000|2021-11-26 17:45:00|94.42|94.34|94.37|94.29|94.47|94.39|94.37|94.29|1776
1637949000000|2021-11-26 17:50:00|94.32|94.24|94.12|94.04|94.37|94.24|94.12|94.04|970
1637949300000|2021-11-26 17:55:00|94.17|94.09|94.27|94.19|94.52|94.44|94.17|94.04|1216
1637949600000|2021-11-26 18:00:00|94.37|94.09|94.17|94.09|94.37|94.19|94.17|94.09|222
1637949900000|2021-11-26 18:05:00|94.12|94.04|94.07|93.99|94.17|94.04|94.07|93.94|336
1637950200000|2021-11-26 18:10:00|94.12|94.04|94.07|93.99|94.22|94.14|94.07|93.99|377
1637950500000|2021-11-26 18:15:00|94.02|93.94|93.97|93.89|94.02|93.94|93.97|93.89|72
1637950800000|2021-11-26 18:20:00|93.92|93.84|93.87|93.79|93.92|93.84|93.82|93.74|21
1637951100000|2021-11-26 18:25:00|93.82|93.74|93.87|93.79|93.92|93.84|93.82|93.74|9
1637951400000|2021-11-26 18:30:00|93.92|93.74|93.77|93.69|93.92|93.74|93.72|93.64|109
1637951700000|2021-11-26 18:35:00|93.82||93.77||93.82||93.77||2
1637952000000|2021-11-26 18:40:00|93.82|93.64|93.82|93.74|93.82|93.74|93.72|93.64|34
1637952300000|2021-11-26 18:45:00|93.87|93.79|93.92|93.84|93.92|93.84|93.87|93.74|62
1637952600000|2021-11-26 18:50:00|93.97||93.92||93.97||93.92||3
1637952900000|2021-11-26 18:55:00|93.87|93.79|93.97|93.89|93.97|93.89|93.87|93.79|161
1637953200000|2021-11-26 19:00:00|93.87|93.79|93.82|93.74|93.87|93.79|93.82|93.74|115
1637953500000|2021-11-26 19:05:00|93.87|93.79|93.87|93.79|93.92|93.84|93.82|93.79|221
1637953800000|2021-11-26 19:10:00|93.92|93.84|93.92|93.84|93.92|93.84|93.87|93.79|360
1637954100000|2021-11-26 19:15:00|93.87|93.79|93.57|93.49|93.92|93.84|93.57|93.49|145
1637954400000|2021-11-26 19:20:00|93.52|93.44|93.47|93.39|93.52|93.44|93.47|93.39|6
1637954700000|2021-11-26 19:25:00|93.42|93.34|93.42|93.29|93.42|93.34|93.32|93.19|12
1637955000000|2021-11-26 19:30:00|93.37|93.34|93.42|93.34|93.42|93.34|93.37|93.29|4
1637955300000|2021-11-26 19:35:00|93.47|93.39|93.47|93.34|93.47|93.39|93.47|93.34|30
1637955900000|2021-11-26 19:45:00|93.42||93.42||93.42||93.42||4
1637956200000|2021-11-26 19:50:00|93.37|93.29|93.22|93.14|93.37|93.29|93.17|93.09|20
1637956500000|2021-11-26 19:55:00|93.27||93.22||93.27||93.22||2
1637956800000|2021-11-26 20:00:00|93.17|93.09|93.02|92.94|93.22|93.14|93.02|92.94|88
1637957100000|2021-11-26 20:05:00|93.07|92.89|93.07|92.94|93.07|92.94|92.97|92.89|14
1637957400000|2021-11-26 20:10:00|93.12|92.99|93.22|93.09|93.22|93.14|93.12|92.99|32
1637957700000|2021-11-26 20:15:00|93.17|93.14|93.27|93.14|93.27|93.19|93.17|93.14|42
1637958000000|2021-11-26 20:20:00|93.22|93.09|93.22|93.14|93.22|93.14|93.17|93.09|7
1637958300000|2021-11-26 20:25:00|93.27|93.19|92.82|92.74|93.27|93.19|92.82|92.74|86
1637958600000|2021-11-26 20:30:00|92.87|92.69|92.77|92.69|92.87|92.69|92.52|92.44|158
1637958900000|2021-11-26 20:35:00|92.82|92.74|93.22|93.14|93.22|93.14|92.82|92.69|29
1637959200000|2021-11-26 20:40:00|93.27|93.19|93.27|93.19|93.27|93.19|93.27|93.19|7
1637959500000|2021-11-26 20:45:00|93.22|93.09|93.27|93.19|93.27|93.19|93.22|93.09|6
1637959800000|2021-11-26 20:50:00|93.32|93.14|93.17|92.94|93.57|93.44|93.12|92.89|274
1637960100000|2021-11-26 20:55:00|93.42|92.89|93.72|93.39|93.72|93.39|93.32|92.89|138
1638145500000|2021-11-29 00:25:00|95.84|93.47|95.84|94.47|95.84|94.47|95.79|93.47|0
1638145800000|2021-11-29 00:30:00|96.04|94.97|95.99|95.77|96.04|95.77|95.99|94.97|39
1638146100000|2021-11-29 00:35:00|96.04|95.92|96.04|95.77|96.04|95.92|96.04|95.02|45
1638146400000|2021-11-29 00:40:00||95.87||95.87||95.87||95.87|0
1638146700000|2021-11-29 00:45:00|||||||||22
1638147300000|2021-11-29 00:55:00|95.99|95.92|95.99|95.22|96.04|95.92|95.99|95.22|99
1638147600000|2021-11-29 01:00:00|96.04|95.17|96.04|95.77|96.04|95.77|96.04|95.12|0
1638147900000|2021-11-29 01:05:00||95.87||95.87||95.87||95.87|0
1638148800000|2021-11-29 01:20:00|95.94|94.97|95.94|95.02|95.94|95.02|95.94|94.97|88
1638150000000|2021-11-29 01:40:00|96.04||96.04||96.04||96.04||17
1638150300000|2021-11-29 01:45:00||94.97||94.97||94.97||94.97|0
1638151200000|2021-11-29 02:00:00|95.94|95.02|95.89|94.82|96.04|95.02|95.89|94.77|0
1638151500000|2021-11-29 02:05:00|96.04|94.77|96.04|94.32|96.04|95.82|96.04|94.17|20
1638151800000|2021-11-29 02:10:00||94.37||94.57||94.67||94.37|0
1638152100000|2021-11-29 02:15:00||94.62||94.57||94.87||94.47|0
1638152400000|2021-11-29 02:20:00||94.62||94.92||94.97||94.57|0
1638152700000|2021-11-29 02:25:00||94.87||94.72||95.07||94.27|0
1638153000000|2021-11-29 02:30:00||94.67||94.92||95.02||94.67|0
1638153300000|2021-11-29 02:35:00||94.87||94.87||95.02||94.77|0
1638153600000|2021-11-29 02:40:00||94.82||94.82||94.87||94.27|0
1638153900000|2021-11-29 02:45:00||94.87||94.77||94.97||94.27|0
1638154200000|2021-11-29 02:50:00||94.82||94.37||94.87||94.32|0
1638154500000|2021-11-29 02:55:00||94.42||94.32||94.52||94.27|0
1638154800000|2021-11-29 03:00:00||94.27||94.32||94.52||94.27|0
1638155100000|2021-11-29 03:05:00||94.27||94.27||94.27||94.27|0
1638155400000|2021-11-29 03:10:00||94.32||94.27||94.32||94.27|0
1638156300000|2021-11-29 03:25:00||94.32||94.27||94.32||94.27|0
1638156900000|2021-11-29 03:35:00||94.32||94.27||94.37||94.27|0
1638157200000|2021-11-29 03:40:00||94.32||94.42||94.47||94.27|0
1638157500000|2021-11-29 03:45:00||94.37||94.32||94.42||94.27|0
1638157800000|2021-11-29 03:50:00||94.37||94.32||94.37||94.32|0
1638158100000|2021-11-29 03:55:00|95.89|94.37|95.89|94.32|95.89|94.37|95.89|94.32|0
1638163500000|2021-11-29 05:25:00||94.27||94.32||94.32||94.27|0
1638163800000|2021-11-29 05:30:00||94.27||94.27||94.27||94.27|0
1638166500000|2021-11-29 06:15:00||94.32||94.32||94.32||94.32|0
1638166800000|2021-11-29 06:20:00|95.14|94.27|95.14|94.92|95.14|94.92|95.14|94.27|0
1638167100000|2021-11-29 06:25:00|95.84|95.12|95.89|95.12|95.89|95.17|95.84|94.27|1
1638167700000|2021-11-29 06:35:00|95.79||95.79||95.79||95.79||0
1638168300000|2021-11-29 06:45:00|95.89|95.62|95.99|95.72|96.04|95.72|95.89|95.62|100
1638168600000|2021-11-29 06:50:00|95.94|95.77|95.94|95.77|95.94|95.77|95.94|95.77|8
1638168900000|2021-11-29 06:55:00|95.74|95.32|95.84|95.42|95.84|95.72|95.69|95.22|180
1638169200000|2021-11-29 07:00:00|95.89|95.72|95.92|95.84|95.92|95.84|95.52|95.39|635
1638169500000|2021-11-29 07:05:00|95.87|95.74|95.92|95.84|95.97|95.89|95.77|95.64|533
1638169800000|2021-11-29 07:10:00|95.87|95.74|95.77|95.64|95.87|95.74|95.52|95.39|260
1638170100000|2021-11-29 07:15:00|95.72|95.59|95.87|95.74|95.87|95.74|95.62|95.54|6
1638170400000|2021-11-29 07:20:00|95.82|95.69|95.87|95.79|95.87|95.79|95.77|95.59|341
1638170700000|2021-11-29 07:25:00||95.74||95.79||95.79||95.74|29
1638171000000|2021-11-29 07:30:00|95.82|95.74|95.82|95.69|95.87|95.79|95.67|95.54|283
1638171300000|2021-11-29 07:35:00|95.77|95.64|95.67|95.59|95.87|95.74|95.67|95.59|129
1638171600000|2021-11-29 07:40:00|95.62|95.54|95.47|95.34|95.62|95.54|95.47|95.34|125
1638171900000|2021-11-29 07:45:00|95.52|95.39|95.52|95.39|95.52|95.44|95.47|95.34|73
1638172200000|2021-11-29 07:50:00|95.47|95.34|95.42|95.29|95.47|95.34|95.32|95.19|606
1638172500000|2021-11-29 07:55:00|95.47|95.34|95.37|95.29|95.52|95.39|95.27|95.14|1845
1638172800000|2021-11-29 08:00:00|95.42|95.24|95.27|95.19|95.67|95.59|95.17|95.09|3027
1638173100000|2021-11-29 08:05:00|95.32|95.24|95.02|94.94|95.62|95.49|94.92|94.84|2826
1638173400000|2021-11-29 08:10:00|95.07|94.99|94.72|94.64|95.07|94.99|94.52|94.44|3349
1638173700000|2021-11-29 08:15:00|94.82|94.69|94.72|94.64|95.12|95.04|94.72|94.64|1677
1638174000000|2021-11-29 08:20:00|94.67|94.59|94.77|94.69|95.07|94.94|94.62|94.54|1614
1638174300000|2021-11-29 08:25:00|94.72|94.64|94.52|94.44|94.77|94.69|94.52|94.44|2179
1638174600000|2021-11-29 08:30:00|94.57|94.39|94.87|94.74|94.97|94.89|94.57|94.39|2630
1638174900000|2021-11-29 08:35:00|94.92|94.79|94.72|94.64|94.92|94.84|94.67|94.59|999
1638175200000|2021-11-29 08:40:00|94.67|94.59|94.72|94.64|94.87|94.74|94.62|94.49|6439
1638175500000|2021-11-29 08:45:00|94.67|94.59|94.57|94.49|94.72|94.64|94.57|94.49|2226
1638175800000|2021-11-29 08:50:00|94.52|94.44|94.37|94.29|94.57|94.49|94.32|94.19|3231
1638176100000|2021-11-29 08:55:00|94.32|94.24|94.42|94.34|94.47|94.39|94.17|94.09|6446
1638176400000|2021-11-29 09:00:00|94.37|94.29|94.57|94.49|94.57|94.49|94.37|94.24|3098
1638176700000|2021-11-29 09:05:00|94.52|94.44|94.67|94.59|94.77|94.69|94.52|94.44|1959
1638177000000|2021-11-29 09:10:00|94.72|94.64|94.77|94.69|94.87|94.79|94.67|94.54|6213
1638177300000|2021-11-29 09:15:00|94.82|94.74|94.82|94.74|94.87|94.79|94.67|94.59|957
1638177600000|2021-11-29 09:20:00|94.87|94.79|94.87|94.79|94.97|94.89|94.72|94.59|1769
1638177900000|2021-11-29 09:25:00|94.82|94.74|95.07|94.99|95.07|94.99|94.67|94.59|3792
1638178200000|2021-11-29 09:30:00|95.02|94.94|94.87|94.79|95.07|94.99|94.82|94.74|3316
1638178500000|2021-11-29 09:35:00|94.92|94.84|94.52|94.44|94.92|94.84|94.52|94.44|1544
1638178800000|2021-11-29 09:40:00|94.47|94.39|94.47|94.39|94.57|94.49|94.32|94.24|2248
1638179100000|2021-11-29 09:45:00|94.42|94.34|94.57|94.49|94.57|94.49|94.42|94.34|702
1638179400000|2021-11-29 09:50:00|94.62|94.54|94.62|94.54|94.72|94.64|94.52|94.44|586
1638179700000|2021-11-29 09:55:00|94.67|94.59|94.37|94.24|94.72|94.64|94.32|94.24|583
1638180000000|2021-11-29 10:00:00|94.42|94.29|94.67|94.54|94.67|94.59|94.37|94.24|836
1638180300000|2021-11-29 10:05:00|94.62|94.59|94.52|94.44|94.62|94.59|94.42|94.34|1300
1638180600000|2021-11-29 10:10:00|94.57|94.49|94.52|94.44|94.62|94.54|94.37|94.29|1018
1638180900000|2021-11-29 10:15:00|94.47|94.39|94.62|94.49|94.62|94.54|94.37|94.29|946
1638181200000|2021-11-29 10:20:00|94.67|94.54|94.87|94.79|94.92|94.84|94.62|94.54|2078
1638181500000|2021-11-29 10:25:00|94.82|94.74|94.92|94.84|94.97|94.89|94.77|94.69|1465
1638181800000|2021-11-29 10:30:00|94.87|94.79|94.92|94.84|94.92|94.84|94.82|94.74|805
1638182100000|2021-11-29 10:35:00|94.87|94.79|95.02|94.89|95.07|94.94|94.87|94.79|1960
1638182400000|2021-11-29 10:40:00|95.02|94.94|95.02|94.94|95.07|94.99|94.97|94.84|2637
1638182700000|2021-11-29 10:45:00|94.97|94.89|95.02|94.94|95.07|94.99|94.92|94.84|2767
1638183000000|2021-11-29 10:50:00|95.07|94.99|95.12|95.04|95.17|95.09|95.02|94.94|780
1638183300000|2021-11-29 10:55:00|95.07|94.99|94.92|94.84|95.12|95.04|94.92|94.84|746
1638183600000|2021-11-29 11:00:00|94.97|94.89|95.17|95.04|95.17|95.09|94.92|94.84|300
1638183900000|2021-11-29 11:05:00|95.12|95.09|95.17|95.09|95.22|95.14|95.12|95.04|785
1638184200000|2021-11-29 11:10:00|95.22|95.14|95.17|95.09|95.27|95.19|95.17|95.09|405
1638184500000|2021-11-29 11:15:00|95.22|95.14|95.37|95.24|95.37|95.29|95.17|95.09|1147
1638184800000|2021-11-29 11:20:00|95.32|95.29|95.37|95.29|95.52|95.44|95.32|95.24|633
1638185100000|2021-11-29 11:25:00|95.42|95.34|95.22|95.14|95.42|95.34|95.22|95.14|910
1638185400000|2021-11-29 11:30:00|95.27|95.19|95.27|95.14|95.32|95.24|95.22|95.14|587
1638185700000|2021-11-29 11:35:00|95.32|95.19|95.22|95.14|95.37|95.24|95.22|95.14|264
1638186000000|2021-11-29 11:40:00|95.27|95.19|95.27|95.19|95.37|95.29|95.17|95.09|619
1638186300000|2021-11-29 11:45:00|95.22|95.14|95.22|95.09|95.22|95.19|95.17|95.09|1014
1638186600000|2021-11-29 11:50:00|95.17|95.14|95.12|95.04|95.27|95.19|95.07|94.99|1623
1638186900000|2021-11-29 11:55:00|95.17|95.09|95.07|94.99|95.27|95.14|95.07|94.99|148
1638187200000|2021-11-29 12:00:00|95.12|95.04|95.02|94.89|95.12|95.04|94.97|94.89|848
1638187500000|2021-11-29 12:05:00|94.97|94.84|95.02|94.89|95.07|94.99|94.97|94.84|483
1638187800000|2021-11-29 12:10:00|94.97|94.84|94.92|94.84|95.02|94.94|94.92|94.84|79
1638188100000|2021-11-29 12:15:00|94.87|94.79|95.02|94.94|95.02|94.94|94.82|94.74|1225
1638188400000|2021-11-29 12:20:00|95.07|94.99|95.12|95.04|95.12|95.04|95.02|94.94|230
1638188700000|2021-11-29 12:25:00|95.07|94.99|95.22|95.14|95.27|95.19|95.07|94.99|1334
1638189000000|2021-11-29 12:30:00|95.27|95.19|95.37|95.29|95.42|95.34|95.27|95.19|821
1638189300000|2021-11-29 12:35:00|95.42|95.34|95.52|95.44|95.57|95.49|95.37|95.29|813
1638189600000|2021-11-29 12:40:00|95.47|95.39|95.42|95.34|95.52|95.44|95.37|95.29|393
1638189900000|2021-11-29 12:45:00|95.47|95.39|95.42|95.34|95.47|95.39|95.42|95.34|297
1638190200000|2021-11-29 12:50:00|95.37|95.29|95.42|95.34|95.47|95.39|95.37|95.29|379
1638190500000|2021-11-29 12:55:00|95.37|95.29|95.42|95.34|95.47|95.39|95.37|95.29|127
1638190800000|2021-11-29 13:00:00|95.37|95.29|95.42|95.34|95.42|95.34|95.37|95.29|206
1638191100000|2021-11-29 13:05:00|95.47|95.39|95.67|95.59|95.67|95.59|95.42|95.34|2130
1638191400000|2021-11-29 13:10:00|95.72|95.64|95.67|95.59|95.77|95.69|95.57|95.49|1805
1638191700000|2021-11-29 13:15:00|95.62|95.54|95.67|95.59|95.67|95.59|95.57|95.49|5563
1638192000000|2021-11-29 13:20:00|95.62|95.54|95.67|95.59|95.67|95.59|95.62|95.54|2429
1638192300000|2021-11-29 13:25:00|95.62|95.54|95.57|95.49|95.67|95.59|95.52|95.44|1691
1638192600000|2021-11-29 13:30:00|95.62|95.54|95.52|95.44|95.62|95.54|95.47|95.39|1477
1638192900000|2021-11-29 13:35:00|95.47|95.39|95.47|95.39|95.52|95.44|95.42|95.34|657
1638193200000|2021-11-29 13:40:00|95.42|95.34|95.52|95.44|95.52|95.44|95.42|95.34|410
1638193500000|2021-11-29 13:45:00|95.57|95.39|95.62|95.54|95.67|95.59|95.52|95.39|1904
1638193800000|2021-11-29 13:50:00|95.67|95.59|95.87|95.79|95.87|95.79|95.62|95.54|2164
1638194100000|2021-11-29 13:55:00|95.92|95.84|95.82|95.74|95.92|95.84|95.82|95.74|360
1638194400000|2021-11-29 14:00:00|95.87|95.79|95.72|95.64|95.87|95.79|95.72|95.64|745
1638194700000|2021-11-29 14:05:00|95.77|95.69|95.87|95.79|95.87|95.79|95.77|95.69|478
1638195000000|2021-11-29 14:10:00|95.82|95.74|95.77|95.69|95.87|95.79|95.72|95.64|4746
1638195300000|2021-11-29 14:15:00|95.72|95.64|95.57|95.49|95.72|95.69|95.57|95.49|583
1638195600000|2021-11-29 14:20:00|95.52|95.44|95.77|95.64|95.77|95.69|95.52|95.44|1938
1638195900000|2021-11-29 14:25:00|95.72|95.69|95.62|95.54|95.77|95.69|95.62|95.54|431
1638196200000|2021-11-29 14:30:00|95.57|95.49|95.57|95.49|95.82|95.69|95.52|95.44|1347
1638196500000|2021-11-29 14:35:00|95.52|95.44|95.57|95.49|95.77|95.69|95.52|95.44|1072
1638196800000|2021-11-29 14:40:00|95.52|95.44|95.42|95.34|95.52|95.44|95.37|95.24|1071
1638197100000|2021-11-29 14:45:00|95.37|95.29|94.92|94.84|95.37|95.29|94.92|94.84|2366
1638197400000|2021-11-29 14:50:00|94.87|94.79|94.92|94.84|95.02|94.94|94.82|94.74|8194
1638197700000|2021-11-29 14:55:00|94.87|94.79|95.02|94.89|95.07|94.99|94.87|94.79|2789
1638198000000|2021-11-29 15:00:00|94.97|94.94|94.77|94.64|95.02|94.94|94.72|94.59|2086
1638198300000|2021-11-29 15:05:00|94.72|94.69|94.72|94.64|94.87|94.79|94.62|94.54|1864
1638198600000|2021-11-29 15:10:00|94.67|94.59|94.72|94.64|94.87|94.79|94.67|94.59|914
1638198900000|2021-11-29 15:15:00|94.67|94.59|94.87|94.79|94.87|94.79|94.62|94.54|1601
1638199200000|2021-11-29 15:20:00|94.82|94.74|94.87|94.79|94.92|94.84|94.77|94.69|1647
1638199500000|2021-11-29 15:25:00|94.82|94.74|94.62|94.54|94.82|94.74|94.57|94.49|726
1638199800000|2021-11-29 15:30:00|94.57|94.49|94.57|94.49|94.62|94.54|94.47|94.39|1314
1638200100000|2021-11-29 15:35:00|94.62|94.54|94.47|94.39|94.67|94.59|94.42|94.34|381
1638200400000|2021-11-29 15:40:00|94.42|94.34|94.32|94.24|94.47|94.39|94.27|94.19|1515
1638200700000|2021-11-29 15:45:00|94.37|94.19|94.02|93.94|94.42|94.34|94.02|93.94|3151
1638201000000|2021-11-29 15:50:00|93.97|93.89|94.07|93.99|94.22|94.14|93.92|93.84|4672
1638201300000|2021-11-29 15:55:00|94.12|94.04|94.22|94.14|94.27|94.19|94.12|94.04|1077
1638201600000|2021-11-29 16:00:00|94.17|94.09|94.37|94.29|94.37|94.29|94.17|94.09|2146
1638201900000|2021-11-29 16:05:00|94.32|94.24|94.37|94.24|94.42|94.34|94.32|94.24|1496
1638202200000|2021-11-29 16:10:00|94.32|94.29|94.32|94.24|94.42|94.34|94.27|94.19|758
1638202500000|2021-11-29 16:15:00|94.37|94.29|94.37|94.29|94.47|94.39|94.32|94.24|4093
1638202800000|2021-11-29 16:20:00|94.32|94.24|94.42|94.34|94.52|94.44|94.32|94.24|2890
1638203100000|2021-11-29 16:25:00|94.37|94.29|94.27|94.19|94.37|94.29|94.22|94.14|3593
1638203400000|2021-11-29 16:30:00|94.22|94.14|94.07|93.99|94.27|94.19|93.87|93.79|9741
1638203700000|2021-11-29 16:35:00|94.02|93.94|94.22|94.14|94.27|94.19|94.02|93.94|6156
1638204000000|2021-11-29 16:40:00|94.27|94.09|94.22|94.14|94.27|94.19|94.17|94.04|1859
1638204300000|2021-11-29 16:45:00|94.27|94.19|94.27|94.19|94.32|94.24|94.27|94.14|3939
1638204600000|2021-11-29 16:50:00|94.22|94.14|94.22|94.14|94.27|94.19|94.17|94.09|163
1638204900000|2021-11-29 16:55:00|94.17|94.09|94.27|94.19|94.27|94.19|94.17|94.09|407
1638205200000|2021-11-29 17:00:00|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|2494
1638205500000|2021-11-29 17:05:00|94.37|94.29|94.52|94.44|94.52|94.44|94.37|94.29|605
1638205800000|2021-11-29 17:10:00|94.57|94.49|94.57|94.49|94.57|94.49|94.52|94.39|2143
1638206100000|2021-11-29 17:15:00|94.62|94.54|94.72|94.64|94.72|94.64|94.62|94.54|552
1638206400000|2021-11-29 17:20:00|94.77|94.69|94.82|94.74|94.82|94.74|94.77|94.69|162
1638206700000|2021-11-29 17:25:00|94.87|94.79|94.87|94.79|94.92|94.84|94.87|94.79|229
1638207000000|2021-11-29 17:30:00|94.92|94.84|94.97|94.89|94.97|94.89|94.87|94.84|35
1638207300000|2021-11-29 17:35:00|95.02|94.94|94.97|94.89|95.02|94.94|94.97|94.89|79
1638207900000|2021-11-29 17:45:00|95.02|94.94|94.97|94.89|95.02|94.94|94.97|94.89|16
1638208200000|2021-11-29 17:50:00|94.92|94.84|94.92|94.84|94.92|94.89|94.92|94.79|355
1638208500000|2021-11-29 17:55:00||94.79||94.84||94.84||94.79|50
1638208800000|2021-11-29 18:00:00|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|43
1638209100000|2021-11-29 18:05:00|94.92|94.84|95.02|94.94|95.02|94.94|94.92|94.84|207
1638209400000|2021-11-29 18:10:00|94.97|94.89|94.92|94.84|94.97|94.89|94.92|94.84|83
1638209700000|2021-11-29 18:15:00|94.87|94.79|94.92|94.79|94.92|94.79|94.87|94.79|10
1638210000000|2021-11-29 18:20:00|94.87|94.74|94.87|94.79|94.92|94.79|94.87|94.74|0
1638210300000|2021-11-29 18:25:00|94.82|94.74|94.87|94.79|94.87|94.79|94.82|94.74|13
1638210600000|2021-11-29 18:30:00|94.92|94.74|94.92|94.84|94.92|94.84|94.92|94.74|0
1638210900000|2021-11-29 18:35:00|94.87|94.79|94.87|94.74|94.92|94.79|94.82|94.74|54
1638211200000|2021-11-29 18:40:00||94.79||94.79||94.79||94.79|1
1638211500000|2021-11-29 18:45:00|||||||||1
1638212100000|2021-11-29 18:55:00|94.92|94.84|94.92|94.84|94.97|94.84|94.92|94.84|3
1638212400000|2021-11-29 19:00:00|94.97||94.97||94.97||94.92||0
1638212700000|2021-11-29 19:05:00|94.92||94.92||94.92||94.92||0
1638213000000|2021-11-29 19:10:00|94.97||94.97||94.97||94.97||0
1638213300000|2021-11-29 19:15:00|94.92||94.92||94.92||94.92||0
1638213600000|2021-11-29 19:20:00||94.79||94.79||94.79||94.79|214
1638213900000|2021-11-29 19:25:00|94.87||94.87||94.92||94.87||8
1638214200000|2021-11-29 19:30:00|94.82|94.74|94.87|94.74|94.87|94.79|94.82|94.74|1
1638214500000|2021-11-29 19:35:00|94.82|94.69|94.77|94.69|94.82|94.74|94.77|94.69|138
1638214800000|2021-11-29 19:40:00|94.82|94.74|94.82|94.74|94.82|94.74|94.77|94.74|17
1638215100000|2021-11-29 19:45:00|94.77|94.69|94.77|94.69|94.82|94.69|94.77|94.69|1
1638215400000|2021-11-29 19:50:00|94.82|94.64|94.72|94.64|94.82|94.64|94.72|94.64|2
1638215700000|2021-11-29 19:55:00|94.77||94.72||94.77||94.72||0
1638216000000|2021-11-29 20:00:00|94.77|94.69|94.77|94.64|94.82|94.69|94.77|94.64|11
1638216300000|2021-11-29 20:05:00|94.72|94.59|94.77|94.64|94.77|94.64|94.67|94.59|209
1638216600000|2021-11-29 20:10:00|94.82|94.69|94.82|94.74|94.87|94.74|94.77|94.69|1
1638216900000|2021-11-29 20:15:00|94.87|94.79|94.87|94.74|94.87|94.79|94.87|94.74|11
1638217200000|2021-11-29 20:20:00|94.82|94.69|94.82|94.69|94.82|94.74|94.82|94.69|0
1638217500000|2021-11-29 20:25:00|94.77|94.64|94.77|94.64|94.82|94.69|94.77|94.64|1
1638217800000|2021-11-29 20:30:00|94.72|94.59|94.82|94.74|94.82|94.74|94.72|94.59|57
1638218100000|2021-11-29 20:35:00|94.77|94.69|94.77|94.64|94.82|94.69|94.77|94.64|15
1638218400000|2021-11-29 20:40:00|94.72|94.69|94.67|94.59|94.77|94.69|94.67|94.59|63
1638219000000|2021-11-29 20:50:00|94.62|94.49|94.62|94.54|94.67|94.59|94.57|94.49|34
1638219300000|2021-11-29 20:55:00|94.67|94.49|94.47|94.39|94.67|94.59|94.47|94.39|62
1638247500000|2021-11-30 04:45:00|||||||||5
1638248400000|2021-11-30 05:00:00|94.04|93.72|94.04|93.72|94.04|93.72|94.04|93.72|129
1638248700000|2021-11-30 05:05:00|93.69|93.47|93.54|92.97|93.69|93.47|93.54|92.97|503
1638249000000|2021-11-30 05:10:00||92.47||92.47||92.47||92.47|0
1638249600000|2021-11-30 05:20:00|92.54|90.72|92.54|90.52|92.54|91.07|92.54|90.52|818
1638249900000|2021-11-30 05:25:00||90.57||90.82||90.82||90.57|0
1638250200000|2021-11-30 05:30:00||90.87||91.72||91.72||90.87|0
1638250500000|2021-11-30 05:35:00|92.49|91.47|92.54|91.22|92.54|91.97|92.49|91.22|0
1638250800000|2021-11-30 05:40:00||91.32||91.42||91.47||91.32|0
1638251100000|2021-11-30 05:45:00|92.49||92.49||92.49||92.34||0
1638251400000|2021-11-30 05:50:00|92.04|91.57|91.94|91.57|92.04|91.57|91.94|91.57|0
1638251700000|2021-11-30 05:55:00||91.77||91.62||91.77||91.57|5
1638252000000|2021-11-30 06:00:00|91.84|90.52|91.54|90.47|91.94|90.52|91.54|90.47|6
1638252300000|2021-11-30 06:05:00|91.49|91.02|91.49|90.97|91.54|91.07|91.19|90.47|15
1638252600000|2021-11-30 06:10:00|91.54|91.42|91.74|91.47|91.74|91.47|91.49|90.97|133
1638252900000|2021-11-30 06:15:00|91.69|91.02|92.19|91.02|92.19|91.02|91.59|91.02|74
1638253200000|2021-11-30 06:20:00|92.44|91.52|92.34|91.97|92.64|92.27|92.04|91.02|11
1638253500000|2021-11-30 06:25:00|92.29|91.07|92.29|91.32|92.39|92.22|92.19|91.07|5
1638253800000|2021-11-30 06:30:00|92.04||92.29||92.29||92.04||100
1638254100000|2021-11-30 06:35:00|92.24||92.24||92.24||92.24||0
1638254400000|2021-11-30 06:40:00|92.04||92.24||92.24||92.04||0
1638254700000|2021-11-30 06:45:00|92.09|91.72|92.04|91.72|92.09|91.72|92.04|91.72|15
1638255000000|2021-11-30 06:50:00|91.94|91.77|92.04|91.72|92.04|91.77|91.84|91.72|68
1638255300000|2021-11-30 06:55:00||91.77||91.72||91.77||91.72|0
1638255600000|2021-11-30 07:00:00|92.02|91.74|92.02|91.94|92.17|92.09|91.87|91.74|438
1638255900000|2021-11-30 07:05:00|92.17|92.04|92.27|92.19|92.47|92.39|92.17|92.04|171
1638256200000|2021-11-30 07:10:00|92.22|92.14|92.12|91.99|92.22|92.14|92.02|91.89|140
1638256500000|2021-11-30 07:15:00|92.17|92.04|92.27|92.14|92.37|92.24|92.12|91.99|88
1638256800000|2021-11-30 07:20:00|92.32|92.19|92.37|92.24|92.47|92.34|92.32|92.19|94
1638257100000|2021-11-30 07:25:00|92.32|92.19|92.12|91.99|92.32|92.24|92.12|91.99|255
1638257400000|2021-11-30 07:30:00|92.07|92.04|91.82|91.69|92.07|92.04|91.82|91.69|257
1638257700000|2021-11-30 07:35:00|91.87|91.74|91.82|91.69|91.87|91.79|91.72|91.54|135
1638258000000|2021-11-30 07:40:00|91.87|91.74|91.72|91.59|91.87|91.79|91.72|91.59|128
1638258300000|2021-11-30 07:45:00|91.77|91.64|91.77|91.69|91.87|91.74|91.62|91.54|1141
1638258600000|2021-11-30 07:50:00|91.82|91.64|92.02|91.84|92.02|91.84|91.67|91.54|494
1638258900000|2021-11-30 07:55:00|92.07|91.89|92.42|92.24|92.42|92.29|91.92|91.79|2469
1638259200000|2021-11-30 08:00:00|92.37|92.29|92.47|92.39|92.52|92.44|91.97|91.89|4027
1638259500000|2021-11-30 08:05:00|92.52|92.44|92.97|92.89|92.97|92.89|92.47|92.39|4145
1638259800000|2021-11-30 08:10:00|93.02|92.84|92.77|92.69|93.02|92.94|92.57|92.49|4694
1638260100000|2021-11-30 08:15:00|92.72|92.64|92.77|92.64|92.92|92.79|92.47|92.39|3332
1638260400000|2021-11-30 08:20:00|92.82|92.69|92.82|92.74|92.97|92.89|92.62|92.54|3249
1638260700000|2021-11-30 08:25:00|92.77|92.69|93.32|93.19|93.32|93.19|92.77|92.69|952
1638261000000|2021-11-30 08:30:00|93.27|93.14|93.07|92.99|93.32|93.24|93.07|92.94|2387
1638261300000|2021-11-30 08:35:00|93.12|93.04|92.97|92.89|93.12|93.04|92.87|92.79|1520
1638261600000|2021-11-30 08:40:00|92.92|92.84|93.02|92.89|93.07|92.99|92.77|92.69|1931
1638261900000|2021-11-30 08:45:00|92.97|92.84|92.62|92.49|93.02|92.89|92.57|92.49|3807
1638262200000|2021-11-30 08:50:00|92.57|92.54|92.97|92.84|92.97|92.84|92.57|92.49|1592
1638262500000|2021-11-30 08:55:00|93.02|92.89|93.17|93.09|93.27|93.19|92.92|92.84|1951
1638262800000|2021-11-30 09:00:00|93.22|93.04|92.82|92.74|93.22|93.04|92.77|92.64|2665
1638263100000|2021-11-30 09:05:00|92.77|92.69|92.57|92.49|92.82|92.74|92.52|92.44|3385
1638263400000|2021-11-30 09:10:00|92.62|92.54|92.67|92.59|92.77|92.69|92.52|92.44|3085
1638263700000|2021-11-30 09:15:00|92.62|92.54|92.72|92.59|92.77|92.69|92.57|92.49|1553
1638264000000|2021-11-30 09:20:00|92.67|92.54|92.62|92.49|92.72|92.64|92.57|92.44|1294
1638264300000|2021-11-30 09:25:00|92.57|92.44|92.47|92.39|92.72|92.64|92.47|92.39|2107
1638264600000|2021-11-30 09:30:00|92.52|92.44|92.57|92.49|92.62|92.54|92.42|92.34|3736
1638264900000|2021-11-30 09:35:00|92.62|92.54|92.72|92.59|92.77|92.69|92.52|92.44|1391
1638265200000|2021-11-30 09:40:00|92.77|92.64|92.87|92.79|93.02|92.89|92.72|92.64|1080
1638265500000|2021-11-30 09:45:00|92.82|92.74|92.57|92.49|92.87|92.79|92.57|92.49|325
1638265800000|2021-11-30 09:50:00|92.62|92.54|92.62|92.54|92.92|92.84|92.57|92.49|1296
1638266100000|2021-11-30 09:55:00|92.67|92.59|92.77|92.64|92.77|92.64|92.62|92.54|600
1638266400000|2021-11-30 10:00:00|92.82|92.69|92.72|92.64|92.82|92.74|92.72|92.59|1236
1638266700000|2021-11-30 10:05:00|92.77|92.69|92.52|92.39|92.92|92.79|92.47|92.34|1982
1638267000000|2021-11-30 10:10:00|92.47|92.44|92.57|92.44|92.57|92.49|92.42|92.34|819
1638267300000|2021-11-30 10:15:00|92.52|92.39|92.47|92.39|92.57|92.49|92.47|92.39|241
1638267600000|2021-11-30 10:20:00|92.52|92.44|92.67|92.59|92.77|92.69|92.52|92.44|2927
1638267900000|2021-11-30 10:25:00|92.62|92.54|92.82|92.74|92.87|92.79|92.62|92.54|338
1638268200000|2021-11-30 10:30:00|92.87|92.79|93.22|93.14|93.22|93.14|92.87|92.79|1477
1638268500000|2021-11-30 10:35:00|93.27|93.19|93.27|93.14|93.27|93.19|93.07|92.99|397
1638268800000|2021-11-30 10:40:00|93.22|93.09|93.12|93.04|93.22|93.09|93.07|92.99|1943
1638269100000|2021-11-30 10:45:00|93.07|92.99|93.12|93.04|93.12|93.04|92.92|92.84|1680
1638269400000|2021-11-30 10:50:00|93.07|92.99|93.17|93.09|93.22|93.09|92.97|92.89|1137
1638269700000|2021-11-30 10:55:00|93.22|93.14|93.12|93.04|93.27|93.19|93.07|92.99|366
1638270000000|2021-11-30 11:00:00|93.17|93.09|93.07|92.94|93.32|93.24|93.02|92.94|2565
1638270300000|2021-11-30 11:05:00|93.02|92.99|93.22|93.14|93.22|93.14|93.02|92.94|648
1638270600000|2021-11-30 11:10:00|93.17|93.09|93.12|93.04|93.32|93.24|93.12|93.04|255
1638270900000|2021-11-30 11:15:00|93.17|92.99|93.22|93.14|93.22|93.14|93.07|92.99|132
1638271200000|2021-11-30 11:20:00|93.27|93.19|93.37|93.29|93.42|93.34|93.22|93.09|372
1638271500000|2021-11-30 11:25:00|93.32|93.24|93.37|93.29|93.52|93.44|93.32|93.24|471
1638271800000|2021-11-30 11:30:00|93.42|93.34|93.42|93.34|93.47|93.39|93.37|93.24|606
1638272100000|2021-11-30 11:35:00|93.37|93.29|93.32|93.24|93.47|93.39|93.27|93.19|198
1638272400000|2021-11-30 11:40:00|93.37|93.29|93.52|93.44|93.52|93.44|93.32|93.29|845
1638272700000|2021-11-30 11:45:00|93.57|93.49|93.52|93.39|93.62|93.49|93.42|93.34|627
1638273000000|2021-11-30 11:50:00|93.47|93.44|93.67|93.59|93.67|93.59|93.47|93.44|2246
1638273300000|2021-11-30 11:55:00|93.72|93.64|93.62|93.54|93.77|93.69|93.62|93.54|558
1638273600000|2021-11-30 12:00:00|93.57|93.49|93.92|93.84|93.92|93.84|93.57|93.49|809
1638273900000|2021-11-30 12:05:00|93.87|93.79|93.97|93.89|94.02|93.94|93.87|93.79|2161
1638274200000|2021-11-30 12:10:00|94.02|93.94|93.97|93.89|94.12|94.04|93.92|93.84|2720
1638274500000|2021-11-30 12:15:00|93.92|93.84|93.77|93.69|93.97|93.89|93.77|93.64|449
1638274800000|2021-11-30 12:20:00|93.72|93.64|93.97|93.89|94.02|93.94|93.72|93.64|3838
1638275100000|2021-11-30 12:25:00|94.02|93.94|94.22|94.14|94.22|94.14|93.97|93.89|1889
1638275400000|2021-11-30 12:30:00|94.27|94.09|94.02|93.94|94.32|94.24|94.02|93.94|3257
1638275700000|2021-11-30 12:35:00|93.97|93.89|94.12|94.04|94.22|94.09|93.97|93.89|2791
1638276000000|2021-11-30 12:40:00|94.17|94.09|94.02|93.94|94.22|94.14|94.02|93.94|625
1638276300000|2021-11-30 12:45:00|94.07|93.99|93.82|93.74|94.07|93.99|93.77|93.69|5429
1638276600000|2021-11-30 12:50:00|93.77|93.69|93.97|93.84|94.07|93.94|93.77|93.69|892
1638276900000|2021-11-30 12:55:00|93.92|93.89|94.12|94.04|94.17|94.09|93.92|93.89|696
1638277200000|2021-11-30 13:00:00|94.17|94.09|93.97|93.89|94.17|94.09|93.97|93.89|3895
1638277500000|2021-11-30 13:05:00|93.92|93.84|94.07|93.99|94.07|93.99|93.82|93.74|938
1638277800000|2021-11-30 13:10:00|94.02|93.94|93.82|93.74|94.07|93.94|93.82|93.74|1053
1638278100000|2021-11-30 13:15:00|93.87|93.79|94.07|93.99|94.07|93.99|93.87|93.79|290
1638278400000|2021-11-30 13:20:00|94.02|93.94|93.82|93.74|94.07|93.99|93.82|93.74|2368
1638278700000|2021-11-30 13:25:00|93.87|93.79|94.02|93.94|94.07|93.99|93.87|93.79|393
1638279000000|2021-11-30 13:30:00|94.07|93.99|94.02|93.94|94.07|93.99|93.87|93.79|1422
1638279300000|2021-11-30 13:35:00|93.97|93.89|94.12|94.04|94.12|94.04|93.92|93.84|2321
1638279600000|2021-11-30 13:40:00|94.17|94.09|94.17|94.09|94.22|94.14|94.07|93.99|1916
1638279900000|2021-11-30 13:45:00|94.22|94.14|94.37|94.29|94.37|94.29|94.12|93.99|2211
1638280200000|2021-11-30 13:50:00|94.32|94.24|94.62|94.54|94.62|94.54|94.32|94.24|3230
1638280500000|2021-11-30 13:55:00|94.57|94.49|94.77|94.69|94.82|94.74|94.52|94.44|6566
1638280800000|2021-11-30 14:00:00|94.72|94.64|94.47|94.39|94.72|94.64|94.42|94.34|2410
1638281100000|2021-11-30 14:05:00|94.52|94.44|94.47|94.39|94.62|94.54|94.37|94.24|3339
1638281400000|2021-11-30 14:10:00|94.42|94.34|94.42|94.34|94.47|94.39|94.37|94.29|1678
1638281700000|2021-11-30 14:15:00|94.37|94.29|94.32|94.24|94.47|94.39|94.27|94.19|1727
1638282000000|2021-11-30 14:20:00|94.37|94.29|94.42|94.34|94.47|94.39|94.37|94.29|4420
1638282300000|2021-11-30 14:25:00|94.47|94.39|94.37|94.24|94.47|94.39|94.32|94.24|894
1638282600000|2021-11-30 14:30:00|94.32|94.29|94.32|94.24|94.52|94.39|94.12|94.04|1349
1638282900000|2021-11-30 14:35:00|94.27|94.19|94.02|93.94|94.37|94.29|93.97|93.89|1278
1638283200000|2021-11-30 14:40:00|94.07|93.99|94.32|94.24|94.42|94.34|94.07|93.99|2147
1638283500000|2021-11-30 14:45:00|94.27|94.19|93.92|93.84|94.32|94.24|93.92|93.79|1987
1638283800000|2021-11-30 14:50:00|93.97|93.89|93.97|93.84|94.02|93.89|93.82|93.74|1840
1638284100000|2021-11-30 14:55:00|93.92|93.89|94.02|93.94|94.22|94.14|93.92|93.84|1489
1638284400000|2021-11-30 15:00:00|93.92|93.89|94.12|94.04|94.12|94.04|93.82|93.74|861
1638284700000|2021-11-30 15:05:00|94.07|93.99|94.27|94.19|94.42|94.34|94.07|93.99|1604
1638285000000|2021-11-30 15:10:00|94.22|94.14|94.07|93.99|94.32|94.24|94.07|93.99|1215
1638285300000|2021-11-30 15:15:00|94.02|93.94|94.02|93.94|94.27|94.19|94.02|93.94|1262
1638285600000|2021-11-30 15:20:00|93.97|93.89|93.92|93.84|94.07|93.99|93.87|93.79|947
1638285900000|2021-11-30 15:25:00|93.87|93.79|94.27|94.19|94.27|94.19|93.87|93.79|4300
1638286200000|2021-11-30 15:30:00|94.22|94.14|94.47|94.39|94.57|94.49|94.12|94.04|7991
1638286500000|2021-11-30 15:35:00|94.52|94.44|94.72|94.64|94.77|94.69|94.52|94.39|7240
1638286800000|2021-11-30 15:40:00|94.77|94.69|94.87|94.79|95.02|94.94|94.77|94.69|7163
1638287100000|2021-11-30 15:45:00|94.92|94.84|94.72|94.64|94.92|94.84|94.67|94.59|6568
1638287400000|2021-11-30 15:50:00|94.67|94.59|94.62|94.54|94.82|94.74|94.57|94.49|5713
1638287700000|2021-11-30 15:55:00|94.57|94.49|94.32|94.24|94.57|94.49|94.32|94.24|6180
1638288000000|2021-11-30 16:00:00|94.27|94.19|94.32|94.24|94.37|94.24|94.17|94.09|3047
1638288300000|2021-11-30 16:05:00|94.27|94.19|94.27|94.19|94.37|94.29|94.17|94.09|2293
1638288600000|2021-11-30 16:10:00|94.32|94.24|94.72|94.64|94.72|94.64|94.32|94.24|2955
1638288900000|2021-11-30 16:15:00|94.67|94.59|94.72|94.64|94.82|94.74|94.67|94.59|3642
1638289200000|2021-11-30 16:20:00|94.77|94.69|94.27|94.19|94.87|94.79|94.22|94.14|7508
1638289500000|2021-11-30 16:25:00|94.22|94.14|94.42|94.34|94.47|94.39|94.02|93.94|6941
1638289800000|2021-11-30 16:30:00|94.37|94.29|93.77|93.69|94.52|94.44|93.72|93.64|4306
1638290100000|2021-11-30 16:35:00|93.82|93.74|93.92|93.84|94.07|93.99|93.77|93.69|4314
1638290400000|2021-11-30 16:40:00|93.87|93.79|93.62|93.54|93.92|93.79|93.52|93.44|2058
1638290700000|2021-11-30 16:45:00|93.67|93.49|93.57|93.49|93.67|93.59|93.47|93.39|1691
1638291000000|2021-11-30 16:50:00|93.62|93.54|93.32|93.24|93.67|93.54|93.32|93.19|2531
1638291300000|2021-11-30 16:55:00|93.37|93.29|93.42|93.29|93.52|93.44|93.27|93.14|1325
1638291600000|2021-11-30 17:00:00|93.37|93.24|93.22|93.14|93.47|93.39|93.17|93.09|5629
1638291900000|2021-11-30 17:05:00|93.27|93.19|93.27|93.19|93.32|93.24|93.22|93.09|1345
1638292200000|2021-11-30 17:10:00|93.22|93.14|93.32|93.24|93.37|93.29|93.17|93.09|1004
1638292500000|2021-11-30 17:15:00|93.37|93.29|93.47|93.39|93.47|93.39|93.32|93.24|351
1638292800000|2021-11-30 17:20:00|93.42|93.34|93.57|93.49|93.57|93.49|93.42|93.29|360
1638293100000|2021-11-30 17:25:00|93.62|93.54|93.62|93.54|93.62|93.54|93.57|93.49|147
1638293400000|2021-11-30 17:30:00|93.57|93.49|93.62|93.54|93.67|93.59|93.52|93.44|204
1638293700000|2021-11-30 17:35:00|93.67|93.59|93.62|93.49|93.67|93.59|93.57|93.49|123
1638294000000|2021-11-30 17:40:00|93.57|93.54|93.67|93.54|93.67|93.59|93.57|93.44|169
1638294300000|2021-11-30 17:45:00|93.62|93.59|93.52|93.44|93.67|93.59|93.52|93.44|36
1638294600000|2021-11-30 17:50:00|93.57|93.49|93.52|93.44|93.62|93.54|93.52|93.44|433
1638294900000|2021-11-30 17:55:00|93.57|93.49|93.52|93.39|93.57|93.49|93.47|93.39|522
1638295200000|2021-11-30 18:00:00|93.47|93.44|93.42|93.29|93.52|93.44|93.42|93.29|0
1638295500000|2021-11-30 18:05:00|93.37|93.34|93.32|93.24|93.42|93.34|93.32|93.24|6
1638295800000|2021-11-30 18:10:00|93.37|93.29|93.37|93.24|93.47|93.39|93.32|93.24|401
1638296100000|2021-11-30 18:15:00|93.42|93.29|93.37|93.24|93.42|93.34|93.37|93.24|5
1638296400000|2021-11-30 18:20:00|93.32|93.19|93.47|93.39|93.52|93.44|93.32|93.19|216
1638296700000|2021-11-30 18:25:00|93.42|93.34|93.42|93.34|93.47|93.39|93.42|93.29|180
1638297000000|2021-11-30 18:30:00|93.37|93.29|93.47|93.39|93.52|93.44|93.37|93.29|23
1638297300000|2021-11-30 18:35:00|93.52|93.34|93.62|93.54|93.62|93.54|93.47|93.34|16
1638297600000|2021-11-30 18:40:00|93.67|93.59|93.67|93.59|93.67|93.59|93.62|93.49|4
1638297900000|2021-11-30 18:45:00|93.72|93.64|93.72|93.64|93.72|93.64|93.67|93.59|17
1638298200000|2021-11-30 18:50:00|93.77|93.69|93.77|93.69|93.77|93.69|93.72|93.64|20
1638298500000|2021-11-30 18:55:00|93.82|93.64|93.87|93.79|93.87|93.79|93.77|93.64|145
1638298800000|2021-11-30 19:00:00|93.82|93.74|93.82|93.74|93.82|93.74|93.77|93.69|23
1638299100000|2021-11-30 19:05:00|93.77|93.69|93.82|93.74|93.82|93.74|93.77|93.69|7
1638299400000|2021-11-30 19:10:00|93.87|93.79|93.87|93.79|93.87|93.79|93.87|93.74|14
1638299700000|2021-11-30 19:15:00|93.82|93.74|93.87|93.79|93.87|93.79|93.82|93.74|4
1638300000000|2021-11-30 19:20:00|93.82|93.74|93.87|93.74|93.87|93.79|93.82|93.74|2
1638300300000|2021-11-30 19:25:00|93.92|93.79|93.77|93.64|93.92|93.84|93.77|93.64|16
1638300600000|2021-11-30 19:30:00|93.72|93.69|93.77|93.69|93.87|93.74|93.72|93.64|175
1638300900000|2021-11-30 19:35:00|93.82|93.74|93.82|93.69|93.82|93.74|93.82|93.69|2
1638301200000|2021-11-30 19:40:00|93.77|93.74|93.67|93.59|93.82|93.74|93.67|93.59|41
1638301500000|2021-11-30 19:45:00|93.72|93.64|93.62|93.49|93.72|93.64|93.62|93.49|11
1638301800000|2021-11-30 19:50:00|93.57|93.54|93.57|93.49|93.62|93.54|93.57|93.49|5
1638302100000|2021-11-30 19:55:00|93.52|93.44|93.62|93.54|93.62|93.54|93.52|93.44|8
1638302400000|2021-11-30 20:00:00|93.67|93.49|93.67|93.59|93.72|93.59|93.62|93.49|25
1638302700000|2021-11-30 20:05:00|93.72|93.64|93.62|93.54|93.72|93.64|93.62|93.54|4
1638303000000|2021-11-30 20:10:00|93.67|93.49|93.67|93.54|93.67|93.59|93.67|93.49|4
1638303300000|2021-11-30 20:15:00||93.59||93.59||93.59||93.54|0
1638303600000|2021-11-30 20:20:00|93.72|93.64|93.72|93.59|93.72|93.64|93.72|93.59|4
1638303900000|2021-11-30 20:25:00|93.67|93.54|93.62|93.54|93.72|93.64|93.62|93.49|10
1638304200000|2021-11-30 20:30:00|93.67|93.59|93.82|93.69|93.82|93.69|93.67|93.59|7
1638304500000|2021-11-30 20:35:00|93.77|93.64|93.77|93.64|93.77|93.69|93.72|93.59|21
1638304800000|2021-11-30 20:40:00|93.82|93.74|93.87|93.74|93.87|93.79|93.82|93.69|7
1638305100000|2021-11-30 20:45:00|93.92|93.79|93.77|93.69|93.92|93.84|93.77|93.69|12
1638305400000|2021-11-30 20:50:00|93.72|93.64|93.57|93.44|93.72|93.64|93.57|93.44|23
1638305700000|2021-11-30 20:55:00|93.52|93.39|93.62|93.49|93.77|93.69|93.47|93.34|188
1638321300000|2021-12-01 01:15:00|94.04|92.42|94.04|92.42|94.04|92.42|94.04|92.42|0
1638321600000|2021-12-01 01:20:00||92.52||92.52||92.52||92.52|0
1638322500000|2021-12-01 01:35:00|93.04|92.57|94.04|93.02|94.04|93.02|93.04|92.57|4
1638324000000|2021-12-01 02:00:00|95.04|93.07|94.99|93.37|95.04|93.37|94.99|93.07|501
1638325500000|2021-12-01 02:25:00|95.04||95.04||95.04||95.04||0
1638326400000|2021-12-01 02:40:00||93.42||93.42||93.42||93.42|0
1638334500000|2021-12-01 04:55:00||93.47||93.47||93.47||93.47|0
1638335100000|2021-12-01 05:05:00|94.99|93.52|94.99|93.77|94.99|93.77|94.99|93.52|0
1638336000000|2021-12-01 05:20:00||93.97||94.57||94.57||93.97|0
1638336300000|2021-12-01 05:25:00|95.04|94.77|95.04|94.92|95.04|94.92|95.04|94.47|69
1638336600000|2021-12-01 05:30:00|||||||||2
1638336900000|2021-12-01 05:35:00|94.99|94.77|95.04|94.72|95.04|94.77|94.94|94.72|130
1638337200000|2021-12-01 05:40:00|94.99|94.82|95.04|94.82|95.04|94.92|94.99|94.77|6
1638337500000|2021-12-01 05:45:00||94.87||94.82||94.87||94.82|26
1638338100000|2021-12-01 05:55:00||94.77||94.72||94.77||94.72|0
1638338400000|2021-12-01 06:00:00|94.99|94.67|94.94|94.62|94.99|94.67|94.84|94.62|0
1638338700000|2021-12-01 06:05:00|94.99||94.99||94.99||94.99||0
1638339000000|2021-12-01 06:10:00|94.94||94.99||94.99||94.94||13
1638339300000|2021-12-01 06:15:00||94.67||94.67||94.67||94.67|0
1638340200000|2021-12-01 06:30:00||94.77||94.77||94.77||94.77|0
1638340800000|2021-12-01 06:40:00|95.04|94.92|95.04|94.77|95.04|94.92|95.04|94.77|252
1638341100000|2021-12-01 06:45:00|94.99||95.04||95.04||94.99||30
1638341700000|2021-12-01 06:55:00|95.09|94.82|95.09|94.82|95.09|94.82|95.09|94.82|236
1638342000000|2021-12-01 07:00:00|95.14|94.87|94.87|94.69|95.29|95.17|94.87|94.69|284
1638342300000|2021-12-01 07:05:00|94.82|94.64|94.97|94.79|95.07|94.94|94.77|94.59|171
1638342600000|2021-12-01 07:10:00|94.92|94.84|94.97|94.79|95.02|94.84|94.92|94.74|360
1638342900000|2021-12-01 07:15:00|95.02|94.84|94.92|94.74|95.02|94.84|94.92|94.74|0
1638343200000|2021-12-01 07:20:00|94.87|94.69|94.72|94.59|94.87|94.69|94.62|94.49|240
1638343500000|2021-12-01 07:25:00|94.67|94.64|94.77|94.64|94.82|94.69|94.67|94.59|100
1638343800000|2021-12-01 07:30:00|94.72|94.59|94.52|94.39|94.72|94.59|94.52|94.39|0
1638344100000|2021-12-01 07:35:00|94.57|94.44|94.72|94.64|94.82|94.74|94.57|94.44|62
1638344400000|2021-12-01 07:40:00|94.77|94.69|94.92|94.84|94.92|94.84|94.72|94.64|3
1638344700000|2021-12-01 07:45:00|94.97|94.89|94.92|94.79|95.02|94.89|94.82|94.74|5
1638345000000|2021-12-01 07:50:00|94.87|94.74|94.82|94.69|94.87|94.79|94.82|94.64|209
1638345300000|2021-12-01 07:55:00|94.77|94.64|94.57|94.44|94.77|94.69|94.52|94.44|174
1638345600000|2021-12-01 08:00:00|94.47|94.39|94.97|94.89|95.12|94.99|94.32|94.24|2717
1638345900000|2021-12-01 08:05:00|94.92|94.84|95.12|94.99|95.12|95.04|94.72|94.64|1768
1638346200000|2021-12-01 08:10:00|95.07|95.04|94.97|94.89|95.12|95.04|94.87|94.74|803
1638346500000|2021-12-01 08:15:00|94.92|94.84|95.07|94.99|95.12|95.04|94.77|94.69|1898
1638346800000|2021-12-01 08:20:00|95.02|94.94|95.12|95.04|95.12|95.04|94.87|94.79|1222
1638347100000|2021-12-01 08:25:00|95.07|94.99|95.12|95.04|95.22|95.09|94.97|94.89|1158
1638347400000|2021-12-01 08:30:00|95.07|94.99|95.27|95.19|95.37|95.24|94.97|94.89|1650
1638347700000|2021-12-01 08:35:00|95.22|95.14|95.42|95.34|95.47|95.39|95.22|95.14|2335
1638348000000|2021-12-01 08:40:00|95.47|95.39|95.52|95.44|95.62|95.54|95.42|95.34|2289
1638348300000|2021-12-01 08:45:00|95.57|95.49|95.52|95.44|95.67|95.59|95.47|95.39|1556
1638348600000|2021-12-01 08:50:00|95.57|95.49|95.57|95.49|95.67|95.59|95.52|95.44|1594
1638348900000|2021-12-01 08:55:00|95.62|95.44|95.77|95.64|95.77|95.69|95.52|95.44|731
1638349200000|2021-12-01 09:00:00|95.72|95.59|95.57|95.49|95.82|95.69|95.52|95.44|3068
1638349500000|2021-12-01 09:05:00|95.62|95.44|95.57|95.49|95.62|95.54|95.52|95.44|2472
1638349800000|2021-12-01 09:10:00|95.52|95.44|95.62|95.54|95.67|95.59|95.52|95.44|594
1638350100000|2021-12-01 09:15:00|95.57|95.49|95.57|95.49|95.62|95.54|95.52|95.44|1931
1638350400000|2021-12-01 09:20:00|95.62|95.54|95.57|95.49|95.72|95.64|95.57|95.49|2191
1638350700000|2021-12-01 09:25:00|95.52|95.44|95.67|95.59|95.67|95.59|95.52|95.44|4847
1638351000000|2021-12-01 09:30:00|95.72|95.64|95.92|95.84|95.92|95.84|95.67|95.59|1680
1638351300000|2021-12-01 09:35:00|95.97|95.89|96.17|96.09|96.17|96.09|95.97|95.89|2687
1638351600000|2021-12-01 09:40:00|96.22|96.14|96.07|95.99|96.22|96.14|96.07|95.99|901
1638351900000|2021-12-01 09:45:00|96.12|95.94|95.92|95.84|96.12|95.94|95.92|95.79|3907
1638352200000|2021-12-01 09:50:00|95.97|95.89|95.92|95.84|95.97|95.89|95.87|95.79|1560
1638352500000|2021-12-01 09:55:00|95.87|95.79|96.02|95.94|96.02|95.94|95.72|95.64|2142
1638352800000|2021-12-01 10:00:00|96.07|95.89|96.07|95.99|96.07|95.99|95.87|95.79|4306
1638353100000|2021-12-01 10:05:00|96.02|95.94|95.97|95.89|96.02|95.94|95.87|95.79|1520
1638353400000|2021-12-01 10:10:00|95.92|95.84|95.92|95.79|95.97|95.89|95.87|95.79|988
1638353700000|2021-12-01 10:15:00|95.87|95.84|95.97|95.89|95.97|95.89|95.82|95.74|1107
1638354000000|2021-12-01 10:20:00|95.92|95.84|95.87|95.74|95.97|95.89|95.77|95.69|660
1638354300000|2021-12-01 10:25:00|95.82|95.79|95.87|95.79|95.92|95.84|95.82|95.74|186
1638354600000|2021-12-01 10:30:00|95.82|95.74|95.87|95.79|95.97|95.89|95.82|95.74|1835
1638354900000|2021-12-01 10:35:00|95.92|95.84|95.92|95.84|96.02|95.89|95.82|95.74|1269
1638355200000|2021-12-01 10:40:00|95.87|95.79|95.92|95.84|95.97|95.89|95.87|95.79|449
1638355500000|2021-12-01 10:45:00|95.97|95.89|95.92|95.79|95.97|95.89|95.87|95.79|403
1638355800000|2021-12-01 10:50:00|95.87|95.84|95.92|95.79|95.97|95.89|95.87|95.79|366
1638356100000|2021-12-01 10:55:00|95.87|95.84|95.87|95.79|95.92|95.84|95.82|95.74|1071
1638356400000|2021-12-01 11:00:00|95.92|95.84|95.62|95.54|95.92|95.84|95.62|95.54|2131
1638356700000|2021-12-01 11:05:00|95.67|95.59|95.57|95.49|95.72|95.64|95.57|95.49|755
1638357000000|2021-12-01 11:10:00|95.62|95.54|95.52|95.44|95.62|95.54|95.52|95.44|1094
1638357300000|2021-12-01 11:15:00|95.47|95.39|95.47|95.39|95.52|95.44|95.37|95.29|4198
1638357600000|2021-12-01 11:20:00|95.52|95.34|95.47|95.39|95.52|95.39|95.42|95.29|2117
1638357900000|2021-12-01 11:25:00|95.52|95.44|95.47|95.39|95.62|95.54|95.47|95.39|9700
1638358200000|2021-12-01 11:30:00|95.52|95.44|95.52|95.44|95.57|95.49|95.47|95.39|212
1638358500000|2021-12-01 11:35:00|95.57|95.39|95.47|95.39|95.57|95.49|95.42|95.34|497
1638358800000|2021-12-01 11:40:00|95.52|95.44|95.62|95.54|95.62|95.54|95.47|95.39|1077
1638359100000|2021-12-01 11:45:00|95.57|95.49|95.72|95.64|95.77|95.69|95.57|95.49|1037
1638359400000|2021-12-01 11:50:00|95.67|95.59|95.77|95.69|95.82|95.74|95.67|95.59|215
1638359700000|2021-12-01 11:55:00|95.82|95.74|95.82|95.74|95.87|95.79|95.77|95.69|222
1638360000000|2021-12-01 12:00:00|95.87|95.69|95.82|95.74|95.92|95.84|95.82|95.69|1154
1638360300000|2021-12-01 12:05:00|95.87|95.79|95.77|95.69|95.87|95.79|95.77|95.64|1108
1638360600000|2021-12-01 12:10:00|95.72|95.64|95.82|95.74|95.82|95.74|95.67|95.59|1656
1638360900000|2021-12-01 12:15:00|95.87|95.79|95.92|95.84|96.02|95.94|95.87|95.79|2657
1638361200000|2021-12-01 12:20:00|95.97|95.89|96.07|95.99|96.12|96.04|95.92|95.84|792
1638361500000|2021-12-01 12:25:00|96.02|95.94|96.02|95.89|96.07|95.99|95.97|95.89|631
1638361800000|2021-12-01 12:30:00|95.97|95.94|95.92|95.84|96.02|95.94|95.92|95.84|787
1638362100000|2021-12-01 12:35:00|95.87|95.79|95.82|95.74|95.87|95.79|95.72|95.59|1360
1638362400000|2021-12-01 12:40:00|95.77|95.69|95.87|95.79|95.92|95.84|95.77|95.69|990
1638362700000|2021-12-01 12:45:00|95.92|95.84|95.87|95.79|95.92|95.84|95.82|95.74|1588
1638363000000|2021-12-01 12:50:00|95.92|95.84|95.92|95.84|95.97|95.89|95.92|95.79|136
1638363300000|2021-12-01 12:55:00|95.87|95.79|95.87|95.74|95.92|95.84|95.87|95.74|65
1638363600000|2021-12-01 13:00:00|95.82|95.79|95.87|95.79|95.87|95.79|95.82|95.69|717
1638363900000|2021-12-01 13:05:00|95.82|95.74|95.97|95.89|95.97|95.89|95.82|95.74|1856
1638364200000|2021-12-01 13:10:00|95.92|95.84|96.02|95.94|96.02|95.94|95.92|95.84|1866
1638364500000|2021-12-01 13:15:00|96.07|95.99|96.12|96.04|96.17|96.09|96.07|95.99|1327
1638364800000|2021-12-01 13:20:00|96.07|95.99|96.02|95.94|96.12|95.99|95.97|95.89|1171
1638365100000|2021-12-01 13:25:00|96.07|95.99|95.87|95.79|96.07|95.99|95.82|95.74|1750
1638365400000|2021-12-01 13:30:00|95.92|95.84|96.07|95.99|96.12|95.99|95.87|95.79|2132
1638365700000|2021-12-01 13:35:00|96.12|96.04|96.17|96.09|96.22|96.09|96.07|95.94|3035
1638366000000|2021-12-01 13:40:00|96.12|96.04|96.17|96.09|96.22|96.14|96.12|96.04|2415
1638366300000|2021-12-01 13:45:00|96.22|96.04|96.22|96.09|96.22|96.14|96.17|96.04|2190
1638366600000|2021-12-01 13:50:00|96.17|96.04|96.27|96.19|96.32|96.24|96.12|96.04|6834
1638366900000|2021-12-01 13:55:00|96.32|96.24|96.37|96.29|96.37|96.29|96.27|96.19|508
1638367200000|2021-12-01 14:00:00|96.32|96.24|96.32|96.24|96.37|96.29|96.27|96.19|733
1638367500000|2021-12-01 14:05:00|96.27|96.19|96.17|96.04|96.27|96.24|96.17|96.04|797
1638367800000|2021-12-01 14:10:00|96.12|96.09|96.12|95.99|96.17|96.09|96.12|95.99|524
1638368100000|2021-12-01 14:15:00|96.07|96.04|96.07|95.94|96.12|96.04|96.02|95.94|612
1638368400000|2021-12-01 14:20:00|96.02|95.89|95.87|95.79|96.07|95.94|95.82|95.74|1339
1638368700000|2021-12-01 14:25:00|95.82|95.74|95.82|95.69|95.87|95.79|95.77|95.64|1192
1638369000000|2021-12-01 14:30:00|95.87|95.74|95.77|95.69|95.92|95.84|95.62|95.54|896
1638369300000|2021-12-01 14:35:00|95.82|95.64|95.72|95.64|95.82|95.74|95.72|95.64|1561
1638369600000|2021-12-01 14:40:00|95.77|95.69|95.57|95.49|95.82|95.69|95.57|95.49|2485
1638369900000|2021-12-01 14:45:00|95.62|95.44|95.62|95.54|95.62|95.54|95.47|95.39|3674
1638370200000|2021-12-01 14:50:00|95.57|95.49|95.47|95.39|95.62|95.54|95.42|95.34|1157
1638370500000|2021-12-01 14:55:00|95.52|95.44|95.62|95.54|95.62|95.54|95.42|95.34|964
1638370800000|2021-12-01 15:00:00|95.57|95.49|95.72|95.64|95.82|95.74|95.57|95.49|2257
1638371100000|2021-12-01 15:05:00|95.77|95.69|95.87|95.79|95.87|95.79|95.62|95.54|3330
1638371400000|2021-12-01 15:10:00|95.92|95.84|95.97|95.89|96.02|95.94|95.87|95.74|2385
1638371700000|2021-12-01 15:15:00|96.02|95.94|95.97|95.89|96.02|95.94|95.92|95.84|704
1638372000000|2021-12-01 15:20:00|95.92|95.84|95.92|95.84|96.02|95.94|95.87|95.79|1680
1638372300000|2021-12-01 15:25:00|95.97|95.79|95.72|95.64|95.97|95.84|95.72|95.64|788
1638372600000|2021-12-01 15:30:00|95.77|95.69|95.62|95.54|95.82|95.74|95.62|95.54|1226
1638372900000|2021-12-01 15:35:00|95.67|95.59|95.52|95.39|95.72|95.64|95.47|95.39|1059
1638373200000|2021-12-01 15:40:00|95.47|95.34|95.67|95.59|95.67|95.59|95.42|95.34|1354
1638373500000|2021-12-01 15:45:00|95.62|95.54|95.87|95.74|95.87|95.79|95.62|95.54|2614
1638373800000|2021-12-01 15:50:00|95.82|95.79|95.87|95.79|95.92|95.84|95.82|95.69|1076
1638374100000|2021-12-01 15:55:00|95.82|95.74|95.87|95.79|95.92|95.84|95.82|95.74|1677
1638374400000|2021-12-01 16:00:00|95.82|95.74|95.87|95.79|95.92|95.84|95.82|95.74|1017
1638374700000|2021-12-01 16:05:00|95.92|95.84|95.92|95.84|96.02|95.94|95.87|95.79|4797
1638375000000|2021-12-01 16:10:00|95.97|95.89|96.07|95.99|96.07|95.99|95.97|95.84|1520
1638375300000|2021-12-01 16:15:00|96.02|95.94|96.22|96.14|96.22|96.14|96.02|95.94|2391
1638375600000|2021-12-01 16:20:00|96.27|96.19|96.17|96.09|96.27|96.19|96.17|96.09|4099
1638375900000|2021-12-01 16:25:00|96.12|96.04|95.97|95.89|96.17|96.09|95.92|95.84|4252
1638376200000|2021-12-01 16:30:00|96.02|95.94|95.97|95.89|96.12|95.99|95.82|95.74|4578
1638376500000|2021-12-01 16:35:00|95.92|95.84|95.87|95.79|95.97|95.89|95.82|95.74|3313
1638376800000|2021-12-01 16:40:00|95.82|95.74|95.72|95.64|95.87|95.79|95.72|95.64|829
1638377100000|2021-12-01 16:45:00|95.67|95.59|95.57|95.49|95.67|95.59|95.57|95.44|2225
1638377400000|2021-12-01 16:50:00|95.52|95.44|95.22|95.14|95.52|95.44|95.22|95.14|5465
1638377700000|2021-12-01 16:55:00|95.17|95.09|95.22|95.09|95.22|95.14|95.12|94.99|801
1638378000000|2021-12-01 17:00:00|95.17|95.04|95.32|95.24|95.37|95.24|95.17|95.04|196
1638378300000|2021-12-01 17:05:00|95.37|95.29|95.37|95.24|95.37|95.29|95.32|95.24|133
1638378600000|2021-12-01 17:10:00|95.42|95.29|95.47|95.39|95.47|95.39|95.42|95.29|246
1638378900000|2021-12-01 17:15:00|95.52|95.44|95.52|95.44|95.57|95.49|95.52|95.44|489
1638379200000|2021-12-01 17:20:00|95.57|95.49|95.42|95.34|95.57|95.49|95.42|95.34|351
1638379500000|2021-12-01 17:25:00|95.37|95.29|95.27|95.19|95.42|95.29|95.27|95.19|346
1638379800000|2021-12-01 17:30:00|95.32|95.24|95.37|95.29|95.37|95.29|95.27|95.19|274
1638380100000|2021-12-01 17:35:00|95.32|95.24|95.32|95.19|95.32|95.24|95.22|95.14|153
1638380400000|2021-12-01 17:40:00|95.37|95.24|95.22|95.09|95.37|95.24|95.17|95.09|147
1638380700000|2021-12-01 17:45:00|95.17|95.04|95.12|94.99|95.17|95.04|95.07|94.99|141
1638381000000|2021-12-01 17:50:00|95.07|94.94|94.92|94.84|95.07|94.94|94.92|94.84|736
1638381300000|2021-12-01 17:55:00|94.87|94.79|94.82|94.74|94.97|94.89|94.82|94.74|410
1638381600000|2021-12-01 18:00:00|94.77|94.69|94.77|94.64|94.92|94.84|94.72|94.64|158
1638381900000|2021-12-01 18:05:00|94.72|94.59|94.52|94.44|94.77|94.64|94.42|94.34|668
1638382200000|2021-12-01 18:10:00|94.47|94.39|94.57|94.44|94.57|94.44|94.47|94.34|158
1638382500000|2021-12-01 18:15:00|94.52|94.49|94.42|94.34|94.67|94.54|94.42|94.34|270
1638382800000|2021-12-01 18:20:00|94.47|94.39|94.67|94.54|94.67|94.59|94.42|94.39|193
1638383100000|2021-12-01 18:25:00|94.62|94.59|94.77|94.69|94.82|94.69|94.62|94.54|217
1638383400000|2021-12-01 18:30:00|94.82|94.74|94.67|94.54|94.82|94.74|94.62|94.54|286
1638383700000|2021-12-01 18:35:00|94.72|94.59|94.67|94.54|94.72|94.59|94.62|94.49|130
1638384000000|2021-12-01 18:40:00|94.62|94.49|94.52|94.39|94.62|94.49|94.37|94.29|248
1638384300000|2021-12-01 18:45:00|94.47|94.34|94.17|94.04|94.47|94.34|94.12|94.04|980
1638384600000|2021-12-01 18:50:00|94.22|94.09|94.22|94.14|94.32|94.14|94.12|94.04|1212
1638384900000|2021-12-01 18:55:00|94.27|94.19|94.27|94.19|94.32|94.24|94.27|94.19|119
1638385200000|2021-12-01 19:00:00|94.22|94.14|94.27|94.14|94.32|94.24|94.17|94.09|629
1638385500000|2021-12-01 19:05:00|94.22|94.19|94.17|94.04|94.27|94.19|94.17|94.04|216
1638385800000|2021-12-01 19:10:00|94.12|93.99|94.22|94.14|94.27|94.14|94.07|93.99|255
1638386100000|2021-12-01 19:15:00|94.27|94.09|94.02|93.94|94.27|94.09|94.02|93.89|815
1638386400000|2021-12-01 19:20:00|94.07|93.89|94.02|93.89|94.07|93.94|93.97|93.89|512
1638386700000|2021-12-01 19:25:00|93.97|93.94|93.97|93.89|94.07|93.94|93.97|93.84|1522
1638387000000|2021-12-01 19:30:00|94.02|93.94|94.17|94.09|94.22|94.14|94.02|93.89|593
1638387300000|2021-12-01 19:35:00|94.12|94.04|94.17|94.04|94.17|94.04|94.07|93.99|101
1638387600000|2021-12-01 19:40:00|94.12|94.09|94.07|93.94|94.17|94.09|94.02|93.94|225
1638387900000|2021-12-01 19:45:00|94.02|93.99|94.12|94.04|94.17|94.04|94.02|93.94|237
1638388200000|2021-12-01 19:50:00|94.17|93.99|93.97|93.89|94.17|93.99|93.97|93.89|163
1638388500000|2021-12-01 19:55:00|94.02|93.94|94.02|93.89|94.07|93.94|93.97|93.89|139
1638388800000|2021-12-01 20:00:00|94.07|93.94|93.97|93.84|94.07|93.99|93.92|93.84|394
1638389100000|2021-12-01 20:05:00|93.92|93.79|93.82|93.74|94.07|93.94|93.82|93.74|340
1638389400000|2021-12-01 20:10:00|93.87|93.69|93.92|93.84|93.92|93.84|93.82|93.69|177
1638389700000|2021-12-01 20:15:00|93.87|93.79|93.77|93.69|93.87|93.79|93.72|93.64|467
1638390000000|2021-12-01 20:20:00|93.72|93.64|93.62|93.54|93.72|93.64|93.57|93.49|266
1638390300000|2021-12-01 20:25:00|93.57|93.49|93.57|93.49|93.72|93.64|93.57|93.49|260
1638390600000|2021-12-01 20:30:00|93.62|93.54|93.72|93.64|93.77|93.64|93.57|93.54|238
1638390900000|2021-12-01 20:35:00|93.77|93.59|93.77|93.69|93.82|93.69|93.57|93.49|174
1638391200000|2021-12-01 20:40:00|93.82|93.64|93.87|93.74|93.87|93.74|93.77|93.64|145
1638391500000|2021-12-01 20:45:00|93.82|93.69|93.72|93.59|93.87|93.74|93.67|93.54|581
1638391800000|2021-12-01 20:50:00|93.67|93.54|93.52|93.44|93.67|93.59|93.42|93.34|866
1638392100000|2021-12-01 20:55:00|93.47|93.39|93.22|93.14|93.47|93.39|93.17|93.04|660
1638428100000|2021-12-02 06:55:00|94.64|94.32|94.79|94.57|94.79|94.57|94.59|94.32|59
1638428400000|2021-12-02 07:00:00|94.84|94.62|94.77|94.64|94.84|94.72|94.62|94.49|206
1638428700000|2021-12-02 07:05:00|94.82|94.69|94.82|94.69|95.02|94.94|94.77|94.64|447
1638429000000|2021-12-02 07:10:00|94.87|94.64|94.77|94.69|94.87|94.74|94.72|94.64|69
1638429300000|2021-12-02 07:15:00|94.72|94.64|94.77|94.64|94.82|94.69|94.67|94.59|160
1638429600000|2021-12-02 07:20:00|94.82|94.69|94.62|94.44|94.87|94.74|94.57|94.44|508
1638429900000|2021-12-02 07:25:00|94.57|94.49|94.52|94.34|94.67|94.54|94.42|94.34|11
1638430200000|2021-12-02 07:30:00|94.47|94.39|94.47|94.34|94.57|94.44|94.47|94.34|3
1638430500000|2021-12-02 07:35:00|94.52|94.39|94.62|94.49|94.67|94.54|94.47|94.34|96
1638430800000|2021-12-02 07:40:00|94.67|94.54|94.42|94.29|94.67|94.54|94.42|94.29|60
1638431100000|2021-12-02 07:45:00|94.47|94.34|94.62|94.44|94.62|94.49|94.27|94.19|1874
1638431400000|2021-12-02 07:50:00|94.67|94.54|94.82|94.64|94.92|94.79|94.67|94.54|408
1638431700000|2021-12-02 07:55:00|94.77|94.69|94.82|94.74|94.87|94.74|94.62|94.54|1307
1638432000000|2021-12-02 08:00:00|94.87|94.69|94.82|94.74|95.02|94.94|94.67|94.59|2259
1638432300000|2021-12-02 08:05:00|94.87|94.79|94.72|94.64|94.87|94.79|94.57|94.49|2071
1638432600000|2021-12-02 08:10:00|94.67|94.59|94.92|94.84|94.92|94.84|94.62|94.54|710
1638432900000|2021-12-02 08:15:00|94.87|94.79|95.02|94.94|95.07|94.99|94.82|94.74|2260
1638433200000|2021-12-02 08:20:00|94.97|94.89|95.12|95.04|95.17|95.09|94.92|94.84|1539
1638433500000|2021-12-02 08:25:00|95.17|95.09|95.12|95.04|95.22|95.14|95.02|94.94|1750
1638433800000|2021-12-02 08:30:00|95.07|94.99|94.67|94.59|95.07|94.99|94.62|94.54|1614
1638434100000|2021-12-02 08:35:00|94.72|94.64|94.87|94.79|94.97|94.89|94.72|94.64|1125
1638434400000|2021-12-02 08:40:00|94.92|94.84|95.12|95.04|95.17|95.09|94.87|94.79|1153
1638434700000|2021-12-02 08:45:00|95.17|95.09|95.17|95.09|95.22|95.14|95.02|94.94|2174
1638435000000|2021-12-02 08:50:00|95.22|95.14|95.27|95.19|95.32|95.24|95.17|95.09|1397
1638435300000|2021-12-02 08:55:00|95.22|95.14|95.27|95.19|95.32|95.19|95.12|95.04|636
1638435600000|2021-12-02 09:00:00|95.22|95.14|95.37|95.29|95.42|95.34|95.17|95.09|1073
1638435900000|2021-12-02 09:05:00|95.42|95.34|95.52|95.44|95.57|95.44|95.32|95.24|2529
1638436200000|2021-12-02 09:10:00|95.57|95.49|95.77|95.69|95.77|95.69|95.52|95.44|680
1638436500000|2021-12-02 09:15:00|95.72|95.64|95.87|95.74|95.92|95.84|95.72|95.64|897
1638436800000|2021-12-02 09:20:00|95.82|95.69|95.82|95.74|95.87|95.79|95.67|95.59|1559
1638437100000|2021-12-02 09:25:00|95.77|95.64|95.72|95.64|95.82|95.74|95.67|95.54|1785
1638437400000|2021-12-02 09:30:00|95.67|95.59|95.67|95.59|95.72|95.64|95.57|95.44|666
1638437700000|2021-12-02 09:35:00|95.72|95.64|95.87|95.79|95.92|95.84|95.72|95.64|520
1638438000000|2021-12-02 09:40:00|95.92|95.84|95.72|95.64|95.92|95.84|95.72|95.64|270
1638438300000|2021-12-02 09:45:00|95.77|95.69|95.77|95.69|95.87|95.79|95.67|95.59|159
1638438600000|2021-12-02 09:50:00|95.72|95.64|95.77|95.69|95.87|95.79|95.72|95.64|630
1638438900000|2021-12-02 09:55:00|95.82|95.74|95.97|95.89|95.97|95.89|95.77|95.69|1292
1638439200000|2021-12-02 10:00:00|95.92|95.84|95.77|95.69|95.92|95.84|95.67|95.59|977
1638439500000|2021-12-02 10:05:00|95.72|95.64|95.67|95.59|95.77|95.69|95.62|95.54|314
1638439800000|2021-12-02 10:10:00|95.72|95.54|95.17|95.09|95.72|95.59|95.17|95.09|4113
1638440100000|2021-12-02 10:15:00|95.12|95.04|95.27|95.19|95.27|95.19|94.77|94.69|5283
1638440400000|2021-12-02 10:20:00|95.37|95.29|95.52|95.44|95.52|95.44|95.22|95.09|3220
1638440700000|2021-12-02 10:25:00|95.47|95.39|95.52|95.44|95.57|95.49|95.42|95.34|688
1638441000000|2021-12-02 10:30:00|95.47|95.39|95.47|95.39|95.57|95.49|95.37|95.29|1668
1638441300000|2021-12-02 10:35:00|95.52|95.34|95.62|95.49|95.62|95.54|95.37|95.29|3118
1638441600000|2021-12-02 10:40:00|95.57|95.54|95.62|95.54|95.72|95.64|95.52|95.44|1137
1638441900000|2021-12-02 10:45:00|95.67|95.59|95.72|95.59|95.72|95.64|95.62|95.54|1398
1638442200000|2021-12-02 10:50:00|95.67|95.64|95.72|95.64|95.82|95.74|95.67|95.64|716
1638442500000|2021-12-02 10:55:00|95.67|95.59|95.77|95.69|95.77|95.69|95.67|95.59|609
1638442800000|2021-12-02 11:00:00|95.82|95.74|95.57|95.49|95.82|95.74|95.57|95.49|220
1638443100000|2021-12-02 11:05:00|95.52|95.44|95.62|95.54|95.67|95.59|95.52|95.44|315
1638443400000|2021-12-02 11:10:00|95.67|95.49|95.47|95.39|95.67|95.59|95.47|95.39|407
1638443700000|2021-12-02 11:15:00|95.42|95.34|95.27|95.19|95.42|95.34|95.27|95.19|1999
1638444000000|2021-12-02 11:20:00|95.32|95.14|95.27|95.19|95.32|95.24|95.22|95.14|924
1638444300000|2021-12-02 11:25:00|95.22|95.14|95.42|95.34|95.42|95.34|95.22|95.14|235
1638444600000|2021-12-02 11:30:00|95.47|95.39|95.32|95.24|95.52|95.44|95.32|95.24|5388
1638444900000|2021-12-02 11:35:00|95.37|95.19|95.27|95.14|95.37|95.24|95.17|95.09|196
1638445200000|2021-12-02 11:40:00|95.22|95.19|95.27|95.19|95.27|95.19|95.22|95.14|177
1638445500000|2021-12-02 11:45:00|95.32|95.24|95.22|95.14|95.32|95.24|95.22|95.14|368
1638445800000|2021-12-02 11:50:00|95.27|95.19|95.32|95.24|95.32|95.24|95.22|95.14|237
1638446100000|2021-12-02 11:55:00|95.37|95.29|95.22|95.14|95.37|95.29|95.17|95.09|1091
1638446400000|2021-12-02 12:00:00|95.27|95.19|95.27|95.19|95.47|95.34|95.27|95.19|428
1638446700000|2021-12-02 12:05:00|95.22|95.14|95.02|94.94|95.32|95.19|95.02|94.89|720
1638447000000|2021-12-02 12:10:00|95.07|94.99|95.07|94.99|95.17|95.09|94.97|94.89|1255
1638447300000|2021-12-02 12:15:00|95.12|95.04|94.97|94.89|95.12|95.04|94.92|94.84|226
1638447600000|2021-12-02 12:20:00|95.02|94.94|95.02|94.94|95.12|95.04|94.97|94.89|3517
1638447900000|2021-12-02 12:25:00|94.97|94.89|94.92|94.84|94.97|94.89|94.82|94.74|1528
1638448200000|2021-12-02 12:30:00|94.87|94.79|94.87|94.79|94.92|94.84|94.77|94.69|1184
1638448500000|2021-12-02 12:35:00|94.82|94.74|94.72|94.64|94.92|94.84|94.72|94.64|596
1638448800000|2021-12-02 12:40:00|94.67|94.59|94.62|94.54|94.72|94.59|94.52|94.44|3013
1638449100000|2021-12-02 12:45:00|94.57|94.49|94.72|94.64|94.77|94.69|94.57|94.49|543
1638449400000|2021-12-02 12:50:00|94.77|94.69|94.87|94.79|94.87|94.79|94.67|94.59|1296
1638449700000|2021-12-02 12:55:00|94.92|94.84|94.87|94.79|94.92|94.84|94.77|94.69|387
1638450000000|2021-12-02 13:00:00|94.92|94.74|95.07|94.99|95.07|94.99|94.82|94.74|395
1638450300000|2021-12-02 13:05:00|95.12|94.94|94.97|94.84|95.12|94.99|94.92|94.84|1501
1638450600000|2021-12-02 13:10:00|94.92|94.89|94.97|94.89|95.07|94.99|94.92|94.84|3165
1638450900000|2021-12-02 13:15:00|94.92|94.84|94.87|94.79|94.97|94.89|94.87|94.74|223
1638451200000|2021-12-02 13:20:00|94.92|94.84|94.82|94.74|94.92|94.84|94.77|94.69|619
1638451500000|2021-12-02 13:25:00|94.87|94.69|94.97|94.89|94.97|94.89|94.82|94.69|389
1638451800000|2021-12-02 13:30:00|95.02|94.94|95.07|94.94|95.07|94.99|94.97|94.89|1308
1638452100000|2021-12-02 13:35:00|95.02|94.89|94.72|94.64|95.12|95.04|94.72|94.64|1093
1638452400000|2021-12-02 13:40:00|94.77|94.69|94.72|94.64|94.87|94.74|94.62|94.54|1035
1638452700000|2021-12-02 13:45:00|94.67|94.59|94.67|94.59|94.77|94.69|94.67|94.59|195
1638453000000|2021-12-02 13:50:00|94.62|94.54|94.77|94.69|94.77|94.69|94.62|94.49|289
1638453300000|2021-12-02 13:55:00|94.72|94.64|94.67|94.59|94.87|94.79|94.67|94.59|1196
1638453600000|2021-12-02 14:00:00|94.62|94.54|94.52|94.44|94.77|94.64|94.52|94.44|868
1638453900000|2021-12-02 14:05:00|94.57|94.49|94.52|94.44|94.57|94.49|94.47|94.39|401
1638454200000|2021-12-02 14:10:00|94.47|94.39|94.52|94.44|94.57|94.49|94.42|94.34|830
1638454500000|2021-12-02 14:15:00|94.57|94.39|94.57|94.49|94.62|94.54|94.47|94.39|880
1638454800000|2021-12-02 14:20:00|94.52|94.44|94.62|94.54|94.62|94.54|94.47|94.39|879
1638455100000|2021-12-02 14:25:00|94.67|94.59|94.72|94.64|94.77|94.69|94.62|94.54|648
1638455400000|2021-12-02 14:30:00|94.67|94.59|94.47|94.39|94.87|94.74|94.42|94.34|2609
1638455700000|2021-12-02 14:35:00|94.42|94.34|94.97|94.89|94.97|94.89|94.42|94.34|2228
1638456000000|2021-12-02 14:40:00|94.92|94.84|95.02|94.94|95.07|94.99|94.82|94.74|4014
1638456300000|2021-12-02 14:45:00|94.97|94.89|95.17|95.09|95.22|95.14|94.92|94.84|4509
1638456600000|2021-12-02 14:50:00|95.12|95.04|95.27|95.19|95.37|95.24|95.12|95.04|1228
1638456900000|2021-12-02 14:55:00|95.32|95.24|95.27|95.19|95.32|95.24|95.12|95.04|579
1638457200000|2021-12-02 15:00:00|95.22|95.14|95.27|95.19|95.32|95.24|95.02|94.94|1056
1638457500000|2021-12-02 15:05:00|95.22|95.14|95.22|95.14|95.37|95.29|95.17|95.09|991
1638457800000|2021-12-02 15:10:00|95.27|95.19|95.42|95.34|95.42|95.34|95.07|94.99|276
1638458100000|2021-12-02 15:15:00|95.37|95.29|95.17|95.09|95.37|95.29|95.17|95.04|959
1638458400000|2021-12-02 15:20:00|95.12|95.04|95.37|95.29|95.37|95.29|95.02|94.94|1168
1638458700000|2021-12-02 15:25:00|95.32|95.24|95.62|95.54|95.67|95.54|95.32|95.24|1794
1638459000000|2021-12-02 15:30:00|95.57|95.49|95.52|95.44|95.77|95.64|95.52|95.44|1961
1638459300000|2021-12-02 15:35:00|95.47|95.39|95.42|95.34|95.67|95.59|95.27|95.19|3306
1638459600000|2021-12-02 15:40:00|95.47|95.39|95.42|95.34|95.57|95.49|95.37|95.29|4512
1638459900000|2021-12-02 15:45:00|95.47|95.39|95.57|95.49|95.62|95.54|95.37|95.29|2224
1638460200000|2021-12-02 15:50:00|95.62|95.54|95.67|95.59|95.72|95.64|95.57|95.49|3047
1638460500000|2021-12-02 15:55:00|95.72|95.64|95.77|95.69|95.82|95.74|95.62|95.54|1201
1638460800000|2021-12-02 16:00:00|95.82|95.74|95.62|95.54|95.82|95.74|95.57|95.49|815
1638461100000|2021-12-02 16:05:00|95.67|95.59|95.77|95.69|95.77|95.69|95.62|95.54|1248
1638461400000|2021-12-02 16:10:00|95.72|95.64|95.77|95.69|95.82|95.74|95.72|95.59|3044
1638461700000|2021-12-02 16:15:00|95.72|95.64|95.72|95.64|95.82|95.74|95.67|95.59|1205
1638462000000|2021-12-02 16:20:00|95.77|95.69|95.67|95.59|95.87|95.79|95.67|95.59|3394
1638462300000|2021-12-02 16:25:00|95.72|95.64|95.62|95.49|95.72|95.64|95.57|95.44|4410
1638462600000|2021-12-02 16:30:00|95.52|95.54|95.42|95.34|95.62|95.54|95.17|95.09|5278
1638462900000|2021-12-02 16:35:00|95.47|95.39|95.52|95.44|95.67|95.54|95.37|95.29|3066
1638463200000|2021-12-02 16:40:00|95.47|95.39|95.47|95.39|95.67|95.59|95.47|95.39|1607
1638463500000|2021-12-02 16:45:00|95.52|95.34|95.72|95.64|95.72|95.64|95.47|95.34|527
1638463800000|2021-12-02 16:50:00|95.67|95.59|95.67|95.59|95.77|95.69|95.67|95.54|843
1638464100000|2021-12-02 16:55:00|95.62|95.54|95.72|95.64|95.72|95.64|95.52|95.44|1541
1638464400000|2021-12-02 17:00:00|95.77|95.69|95.82|95.74|95.87|95.79|95.67|95.59|346
1638464700000|2021-12-02 17:05:00|95.87|95.79|95.92|95.84|95.92|95.84|95.82|95.74|519
1638465000000|2021-12-02 17:10:00|95.97|95.89|95.97|95.89|95.97|95.89|95.92|95.84|336
1638465300000|2021-12-02 17:15:00|95.92|95.84|95.92|95.84|95.97|95.89|95.92|95.84|130
1638465600000|2021-12-02 17:20:00|95.97|95.89|96.02|95.94|96.02|95.94|95.92|95.84|437
1638465900000|2021-12-02 17:25:00|95.97|95.89|96.07|95.99|96.07|95.99|95.97|95.89|968
1638466200000|2021-12-02 17:30:00|96.12|96.04|96.07|95.99|96.12|96.04|96.02|95.94|465
1638466500000|2021-12-02 17:35:00|96.12|95.94|96.02|95.94|96.12|95.99|95.87|95.79|419
1638466800000|2021-12-02 17:40:00|95.97|95.89|95.97|95.89|96.07|95.94|95.97|95.89|53
1638467100000|2021-12-02 17:45:00|95.92|95.84|96.02|95.94|96.02|95.94|95.92|95.84|31
1638467400000|2021-12-02 17:50:00|95.97|95.89|95.97|95.89|96.02|95.89|95.97|95.89|236
1638467700000|2021-12-02 17:55:00|96.02|95.94|95.92|95.84|96.02|95.94|95.87|95.79|478
1638468000000|2021-12-02 18:00:00|95.97|95.79|95.92|95.79|96.02|95.89|95.72|95.64|2521
1638468300000|2021-12-02 18:05:00|95.97|95.84|95.92|95.79|95.97|95.89|95.82|95.74|112
1638468600000|2021-12-02 18:10:00|95.87|95.84|96.07|95.99|96.07|95.99|95.87|95.79|782
1638468900000|2021-12-02 18:15:00|96.02|95.94|96.02|95.94|96.07|95.99|96.02|95.94|102
1638469200000|2021-12-02 18:20:00|96.07|95.99|95.87|95.74|96.07|95.99|95.82|95.74|1041
1638469500000|2021-12-02 18:25:00|95.82|95.79|95.82|95.74|95.87|95.79|95.82|95.69|100
1638469800000|2021-12-02 18:30:00|95.77|95.69|95.92|95.79|95.92|95.79|95.77|95.69|75
1638470100000|2021-12-02 18:35:00|95.87|95.84|95.97|95.89|95.97|95.89|95.87|95.84|129
1638470400000|2021-12-02 18:40:00|95.87|95.79|95.92|95.84|95.92|95.84|95.87|95.79|509
1638470700000|2021-12-02 18:45:00|95.87|95.79|95.82|95.74|95.92|95.79|95.82|95.74|107
1638471000000|2021-12-02 18:50:00|95.77|95.69|96.02|95.94|96.02|95.94|95.77|95.69|108
1638471300000|2021-12-02 18:55:00|96.07|95.99|96.07|95.99|96.07|95.99|96.02|95.99|78
1638471600000|2021-12-02 19:00:00|96.12|95.94|96.07|95.94|96.12|95.99|96.02|95.94|56
1638471900000|2021-12-02 19:05:00|96.02|95.99|96.12|95.99|96.12|96.04|96.02|95.94|12
1638472200000|2021-12-02 19:10:00|96.07|96.04|96.07|95.99|96.12|96.04|96.02|95.94|178
1638472500000|2021-12-02 19:15:00|96.12|95.94|96.17|96.09|96.17|96.09|96.02|95.94|241
1638472800000|2021-12-02 19:20:00|96.12|96.04|96.12|95.99|96.17|96.04|96.12|95.99|8
1638473100000|2021-12-02 19:25:00|96.07|96.04|96.17|96.09|96.17|96.09|96.07|95.99|11
1638473400000|2021-12-02 19:30:00|96.22|96.04|96.22|96.14|96.27|96.14|96.22|96.04|287
1638473700000|2021-12-02 19:35:00|96.27|96.19|96.22|96.09|96.27|96.19|96.17|96.09|132
1638474000000|2021-12-02 19:40:00|96.17|96.14|96.22|96.09|96.22|96.14|96.17|96.09|10
1638474300000|2021-12-02 19:45:00|96.17|96.14|96.12|95.99|96.17|96.14|96.12|95.99|73
1638474600000|2021-12-02 19:50:00|96.17|96.04|96.12|96.04|96.17|96.09|96.07|95.99|16
1638474900000|2021-12-02 19:55:00|96.17|95.99|96.12|95.99|96.17|96.09|96.12|95.99|26
1638475200000|2021-12-02 20:00:00|96.17|96.04|96.12|95.99|96.17|96.09|96.07|95.99|28
1638475500000|2021-12-02 20:05:00|96.07|96.04|96.12|95.99|96.17|96.04|96.07|95.99|24
1638475800000|2021-12-02 20:10:00|96.07|95.94|96.02|95.94|96.07|95.94|95.92|95.84|1599
1638476100000|2021-12-02 20:15:00|96.07|95.99|96.07|95.94|96.07|95.99|96.02|95.94|83
1638476400000|2021-12-02 20:20:00|96.02|95.99|96.07|95.99|96.07|95.99|96.02|95.94|12
1638476700000|2021-12-02 20:25:00|96.12|96.04|96.12|95.99|96.12|96.04|96.07|95.99|27
1638477000000|2021-12-02 20:30:00|96.17|96.04|96.12|96.04|96.17|96.04|96.12|95.99|194
1638477300000|2021-12-02 20:35:00|96.07|95.99|96.12|96.04|96.17|96.04|96.07|95.99|7
1638477600000|2021-12-02 20:40:00|96.07|95.99|96.12|96.04|96.17|96.09|96.07|95.99|19
1638477900000|2021-12-02 20:45:00|96.17|95.99|96.12|95.99|96.17|96.04|96.02|95.94|219
1638478200000|2021-12-02 20:50:00|96.07|96.04|96.02|95.89|96.12|96.04|95.97|95.89|745
1638478500000|2021-12-02 20:55:00|95.97|95.94|95.97|95.89|96.02|95.94|95.82|95.74|548
1638509100000|2021-12-03 05:25:00|96.29|95.42|96.29|95.57|96.29|95.57|96.29|95.42|0
1638513600000|2021-12-03 06:40:00||95.62||95.92||95.97||95.62|0
1638513900000|2021-12-03 06:45:00|96.49|95.97|96.49|96.22|96.49|96.22|96.49|95.97|1
1638514500000|2021-12-03 06:55:00|96.94|96.42|96.74|96.47|96.94|96.47|96.74|96.42|144
1638514800000|2021-12-03 07:00:00|96.69|96.52|96.27|96.14|96.69|96.52|96.27|96.14|79
1638515100000|2021-12-03 07:05:00|96.32|96.19|96.32|96.24|96.42|96.29|96.32|96.19|11
1638515400000|2021-12-03 07:10:00|96.37|96.19|96.47|96.34|96.47|96.34|96.37|96.19|48
1638515700000|2021-12-03 07:15:00|96.42|96.29|96.37|96.24|96.52|96.39|96.37|96.24|10
1638516000000|2021-12-03 07:20:00|96.32|96.19|96.37|96.24|96.42|96.24|96.22|96.14|198
1638516300000|2021-12-03 07:25:00|96.32|96.19|96.42|96.29|96.42|96.29|96.32|96.19|1
1638516600000|2021-12-03 07:30:00|96.37|96.24|96.52|96.39|96.52|96.39|96.37|96.24|98
1638516900000|2021-12-03 07:35:00|96.47|96.34|96.57|96.44|96.57|96.44|96.47|96.34|32
1638517200000|2021-12-03 07:40:00|96.52|96.49|96.52|96.39|96.52|96.49|96.47|96.34|101
1638517500000|2021-12-03 07:45:00|96.57|96.44|96.72|96.59|96.77|96.64|96.57|96.44|692
1638517800000|2021-12-03 07:50:00|96.77|96.64|96.82|96.64|96.82|96.69|96.77|96.64|0
1638518100000|2021-12-03 07:55:00|96.87|96.69|96.62|96.49|96.97|96.84|96.62|96.49|1618
1638518400000|2021-12-03 08:00:00|96.57|96.34|96.37|96.29|96.62|96.54|96.27|96.19|2372
1638518700000|2021-12-03 08:05:00|96.42|96.34|96.42|96.34|96.52|96.44|96.32|96.24|1042
1638519000000|2021-12-03 08:10:00|96.37|96.29|95.97|95.89|96.37|96.29|95.92|95.84|2757
1638519300000|2021-12-03 08:15:00|95.92|95.84|96.22|96.14|96.22|96.14|95.92|95.84|821
1638519600000|2021-12-03 08:20:00|96.27|96.19|96.32|96.24|96.42|96.29|96.12|95.99|1562
1638519900000|2021-12-03 08:25:00|96.37|96.29|96.22|96.14|96.37|96.29|96.12|96.04|734
1638520200000|2021-12-03 08:30:00|96.17|96.09|95.97|95.89|96.22|96.09|95.92|95.84|528
1638520500000|2021-12-03 08:35:00|95.92|95.84|95.92|95.84|96.07|95.99|95.92|95.84|305
1638520800000|2021-12-03 08:40:00|95.97|95.89|95.77|95.69|96.02|95.94|95.77|95.69|516
1638521100000|2021-12-03 08:45:00|95.82|95.74|95.77|95.69|95.87|95.79|95.72|95.64|809
1638521400000|2021-12-03 08:50:00|95.82|95.74|95.57|95.49|95.82|95.74|95.57|95.49|1225
1638521700000|2021-12-03 08:55:00|95.62|95.54|95.47|95.39|95.62|95.54|95.37|95.29|2102
1638522000000|2021-12-03 09:00:00|95.42|95.34|95.42|95.29|95.47|95.39|95.22|95.14|1428
1638522300000|2021-12-03 09:05:00|95.37|95.34|95.27|95.19|95.42|95.34|95.27|95.19|1301
1638522600000|2021-12-03 09:10:00|95.22|95.14|95.27|95.19|95.27|95.19|95.07|94.99|3092
1638522900000|2021-12-03 09:15:00|95.22|95.14|95.57|95.49|95.57|95.49|95.22|95.14|1596
1638523200000|2021-12-03 09:20:00|95.52|95.44|95.47|95.39|95.62|95.49|95.47|95.39|584
1638523500000|2021-12-03 09:25:00|95.52|95.44|95.67|95.59|95.67|95.59|95.47|95.39|1972
1638523800000|2021-12-03 09:30:00|95.62|95.54|95.57|95.49|95.67|95.59|95.52|95.39|214
1638524100000|2021-12-03 09:35:00|95.52|95.44|95.52|95.39|95.57|95.49|95.47|95.39|89
1638524400000|2021-12-03 09:40:00|95.47|95.34|95.47|95.39|95.52|95.44|95.42|95.34|347
1638524700000|2021-12-03 09:45:00|95.52|95.44|95.32|95.24|95.52|95.44|95.32|95.24|353
1638525000000|2021-12-03 09:50:00|95.37|95.19|95.17|95.09|95.37|95.24|95.12|95.04|825
1638525300000|2021-12-03 09:55:00|95.22|95.14|95.12|95.04|95.22|95.14|95.12|95.04|1504
1638525600000|2021-12-03 10:00:00|95.07|94.99|94.97|94.89|95.17|95.09|94.97|94.89|1920
1638525900000|2021-12-03 10:05:00|95.02|94.94|94.92|94.84|95.07|94.94|94.92|94.84|1394
1638526200000|2021-12-03 10:10:00|94.87|94.79|94.77|94.64|94.97|94.84|94.77|94.64|1217
1638526500000|2021-12-03 10:15:00|94.72|94.69|94.77|94.69|94.77|94.69|94.62|94.54|887
1638526800000|2021-12-03 10:20:00|94.72|94.64|94.62|94.54|94.77|94.64|94.57|94.49|1526
1638527100000|2021-12-03 10:25:00|94.67|94.49|94.82|94.69|94.82|94.74|94.57|94.49|3128
1638527400000|2021-12-03 10:30:00|94.77|94.74|94.67|94.59|94.82|94.74|94.67|94.59|861
1638527700000|2021-12-03 10:35:00|94.62|94.54|94.52|94.44|94.67|94.59|94.47|94.39|3193
1638528000000|2021-12-03 10:40:00|94.47|94.39|94.67|94.59|94.67|94.59|94.47|94.39|3387
1638528300000|2021-12-03 10:45:00|94.62|94.54|94.57|94.49|94.67|94.59|94.52|94.44|1645
1638528600000|2021-12-03 10:50:00|94.62|94.54|94.67|94.54|94.67|94.59|94.52|94.44|293
1638528900000|2021-12-03 10:55:00|94.62|94.59|94.67|94.59|94.72|94.64|94.62|94.54|194
1638529200000|2021-12-03 11:00:00|94.72|94.64|94.72|94.64|94.77|94.69|94.67|94.59|1611
1638529500000|2021-12-03 11:05:00|94.77|94.59|94.72|94.64|94.77|94.69|94.67|94.59|1517
1638529800000|2021-12-03 11:10:00|94.77|94.69|94.57|94.49|94.77|94.69|94.57|94.44|4350
1638530100000|2021-12-03 11:15:00|94.62|94.54|94.67|94.59|94.67|94.59|94.62|94.54|215
1638530400000|2021-12-03 11:20:00|94.62|94.54|94.72|94.59|94.77|94.69|94.62|94.54|972
1638530700000|2021-12-03 11:25:00|94.67|94.64|94.67|94.59|94.72|94.64|94.62|94.54|327
1638531000000|2021-12-03 11:30:00|94.72|94.54|94.67|94.59|94.77|94.69|94.67|94.54|343
1638531300000|2021-12-03 11:35:00|94.72|94.64|94.82|94.74|94.82|94.74|94.67|94.59|192
1638531600000|2021-12-03 11:40:00|94.87|94.79|94.97|94.89|94.97|94.89|94.82|94.74|891
1638531900000|2021-12-03 11:45:00|94.92|94.84|94.92|94.84|95.02|94.89|94.92|94.84|257
1638532200000|2021-12-03 11:50:00|94.87|94.79|94.97|94.89|95.07|94.99|94.87|94.79|581
1638532500000|2021-12-03 11:55:00|95.02|94.94|95.07|94.99|95.12|94.99|94.97|94.89|152
1638532800000|2021-12-03 12:00:00|95.12|95.04|95.12|95.04|95.22|95.14|95.07|94.99|347
1638533100000|2021-12-03 12:05:00|95.17|94.99|95.12|95.04|95.17|95.09|95.07|94.94|263
1638533400000|2021-12-03 12:10:00|95.17|95.09|95.12|95.04|95.27|95.14|95.12|95.04|629
1638533700000|2021-12-03 12:15:00|95.07|94.99|95.22|95.14|95.22|95.14|95.07|94.99|777
1638534000000|2021-12-03 12:20:00|95.17|95.09|95.27|95.19|95.27|95.19|95.12|95.04|1522
1638534300000|2021-12-03 12:25:00|95.22|95.14|95.17|95.04|95.22|95.19|95.12|95.04|3299
1638534600000|2021-12-03 12:30:00|95.12|95.09|95.12|95.04|95.22|95.14|95.12|95.04|2198
1638534900000|2021-12-03 12:35:00|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|96
1638535200000|2021-12-03 12:40:00|95.12|95.04|95.02|94.94|95.12|95.04|95.02|94.94|290
1638535500000|2021-12-03 12:45:00|94.97|94.89|95.02|94.94|95.07|94.99|94.97|94.89|264
1638535800000|2021-12-03 12:50:00|95.07|94.99|95.02|94.89|95.07|94.99|94.97|94.89|140
1638536100000|2021-12-03 12:55:00|94.97|94.84|94.92|94.84|94.97|94.89|94.92|94.84|100
1638536400000|2021-12-03 13:00:00|94.97|94.89|95.07|94.99|95.07|94.99|94.97|94.89|222
1638536700000|2021-12-03 13:05:00|95.12|95.04|95.22|95.14|95.22|95.14|95.07|94.99|1308
1638537000000|2021-12-03 13:10:00|95.17|95.09|95.17|95.09|95.27|95.19|95.17|95.04|1279
1638537300000|2021-12-03 13:15:00|95.22|95.14|95.12|95.04|95.22|95.14|95.12|95.04|825
1638537600000|2021-12-03 13:20:00|95.17|94.99|95.07|94.99|95.17|95.09|95.07|94.99|3407
1638537900000|2021-12-03 13:25:00|95.12|95.04|95.17|95.04|95.17|95.04|95.02|94.94|999
1638538200000|2021-12-03 13:30:00|95.12|94.99|95.17|95.09|95.27|95.19|94.67|94.54|9420
1638538500000|2021-12-03 13:35:00|95.22|95.14|95.12|95.04|95.27|95.19|95.02|94.94|5107
1638538800000|2021-12-03 13:40:00|95.17|95.09|95.02|94.94|95.17|95.09|95.02|94.89|536
1638539100000|2021-12-03 13:45:00|95.07|94.99|95.17|95.09|95.22|95.14|94.97|94.84|2670
1638539400000|2021-12-03 13:50:00|95.12|95.04|95.17|95.09|95.27|95.19|95.07|94.99|1317
1638539700000|2021-12-03 13:55:00|95.22|95.14|95.27|95.14|95.37|95.29|95.17|95.09|2419
1638540000000|2021-12-03 14:00:00|95.22|95.19|95.37|95.29|95.42|95.34|95.22|95.14|328
1638540300000|2021-12-03 14:05:00|95.42|95.34|95.52|95.44|95.52|95.44|95.37|95.29|4349
1638540600000|2021-12-03 14:10:00|95.57|95.49|95.52|95.44|95.57|95.49|95.47|95.39|1094
1638540900000|2021-12-03 14:15:00|95.57|95.49|95.62|95.54|95.72|95.64|95.52|95.44|2857
1638541200000|2021-12-03 14:20:00|95.57|95.49|95.62|95.54|95.67|95.59|95.57|95.49|408
1638541500000|2021-12-03 14:25:00|95.67|95.59|95.72|95.64|95.77|95.69|95.62|95.54|991
1638541800000|2021-12-03 14:30:00|95.67|95.59|95.62|95.54|95.67|95.59|95.47|95.39|1088
1638542100000|2021-12-03 14:35:00|95.57|95.49|95.67|95.59|95.82|95.74|95.52|95.44|6798
1638542400000|2021-12-03 14:40:00|95.72|95.64|95.47|95.34|95.77|95.69|95.37|95.29|2701
1638542700000|2021-12-03 14:45:00|95.42|95.39|95.32|95.24|95.57|95.49|95.32|95.24|1682
1638543000000|2021-12-03 14:50:00|95.37|95.29|95.02|94.94|95.37|95.29|95.02|94.89|1454
1638543300000|2021-12-03 14:55:00|95.07|94.99|94.97|94.84|95.27|95.19|94.92|94.84|3061
1638543600000|2021-12-03 15:00:00|95.02|94.89|95.02|94.89|95.12|95.04|94.92|94.84|2399
1638543900000|2021-12-03 15:05:00|95.07|94.94|95.02|94.94|95.22|95.14|94.97|94.89|2692
1638544200000|2021-12-03 15:10:00|94.97|94.89|94.97|94.89|95.07|94.99|94.92|94.84|1364
1638544500000|2021-12-03 15:15:00|95.02|94.94|95.17|95.09|95.37|95.29|95.02|94.94|653
1638544800000|2021-12-03 15:20:00|95.12|95.04|95.27|95.19|95.37|95.24|95.07|94.99|356
1638545100000|2021-12-03 15:25:00|95.22|95.14|95.32|95.24|95.37|95.29|95.22|95.14|1214
1638545400000|2021-12-03 15:30:00|95.27|95.19|95.32|95.19|95.37|95.29|95.22|95.14|3618
1638545700000|2021-12-03 15:35:00|95.27|95.24|95.17|95.09|95.32|95.24|95.17|95.09|1059
1638546000000|2021-12-03 15:40:00|95.22|95.14|94.92|94.84|95.22|95.14|94.87|94.79|961
1638546300000|2021-12-03 15:45:00|94.87|94.79|94.82|94.74|94.97|94.84|94.72|94.64|3002
1638546600000|2021-12-03 15:50:00|94.77|94.69|94.87|94.79|94.92|94.84|94.67|94.59|1475
1638546900000|2021-12-03 15:55:00|94.82|94.74|94.67|94.59|94.92|94.84|94.67|94.59|1746
1638547200000|2021-12-03 16:00:00|94.72|94.64|94.82|94.74|94.92|94.84|94.67|94.59|1972
1638547500000|2021-12-03 16:05:00|94.77|94.69|94.67|94.59|94.82|94.74|94.62|94.54|3833
1638547800000|2021-12-03 16:10:00|94.72|94.64|94.52|94.44|94.77|94.69|94.52|94.44|1703
1638548100000|2021-12-03 16:15:00|94.57|94.49|94.37|94.29|94.57|94.49|94.37|94.29|1382
1638548400000|2021-12-03 16:20:00|94.42|94.34|94.52|94.44|94.67|94.59|94.37|94.34|2333
1638548700000|2021-12-03 16:25:00|94.57|94.39|94.62|94.54|94.72|94.64|94.57|94.39|4008
1638549000000|2021-12-03 16:30:00|94.67|94.59|94.82|94.74|94.87|94.79|94.62|94.54|2894
1638549300000|2021-12-03 16:35:00|94.87|94.79|94.87|94.79|94.97|94.89|94.82|94.69|4197
1638549600000|2021-12-03 16:40:00|94.82|94.74|94.47|94.39|94.87|94.79|94.47|94.39|3166
1638549900000|2021-12-03 16:45:00|94.42|94.34|94.62|94.49|94.67|94.59|94.42|94.34|2017
1638550200000|2021-12-03 16:50:00|94.57|94.44|94.42|94.34|94.57|94.44|94.42|94.34|1745
1638550500000|2021-12-03 16:55:00|94.37|94.29|94.02|93.94|94.37|94.34|94.02|93.89|5314
1638550800000|2021-12-03 17:00:00|94.07|93.89|94.22|94.14|94.22|94.14|94.07|93.89|2418
1638551100000|2021-12-03 17:05:00|94.27|94.19|94.27|94.19|94.32|94.24|94.22|94.14|95
1638551400000|2021-12-03 17:10:00|94.32|94.24|94.32|94.24|94.37|94.29|94.27|94.19|151
1638551700000|2021-12-03 17:15:00|94.37|94.19|94.47|94.39|94.52|94.44|94.37|94.19|173
1638552000000|2021-12-03 17:20:00|94.42|94.34|94.62|94.54|94.62|94.54|94.42|94.34|153
1638552300000|2021-12-03 17:25:00|94.57|94.49|94.57|94.49|94.62|94.54|94.52|94.44|321
1638552600000|2021-12-03 17:30:00|94.52|94.44|94.42|94.29|94.52|94.44|94.37|94.29|169
1638552900000|2021-12-03 17:35:00|94.37|94.34|94.62|94.54|94.62|94.54|94.37|94.29|1151
1638553200000|2021-12-03 17:40:00|94.67|94.49|94.57|94.49|94.72|94.64|94.57|94.49|200
1638553500000|2021-12-03 17:45:00|94.62|94.54|94.57|94.44|94.62|94.54|94.52|94.39|342
1638553800000|2021-12-03 17:50:00|94.62|94.49|94.57|94.49|94.62|94.49|94.52|94.44|27
1638554100000|2021-12-03 17:55:00|94.52|94.44|94.52|94.39|94.52|94.44|94.37|94.29|283
1638554400000|2021-12-03 18:00:00|94.47|94.34|94.47|94.34|94.52|94.39|94.37|94.29|110
1638554700000|2021-12-03 18:05:00|94.52|94.39|94.62|94.49|94.62|94.49|94.47|94.39|7
1638555000000|2021-12-03 18:10:00|94.57|94.54|94.52|94.44|94.67|94.54|94.52|94.39|18
1638555300000|2021-12-03 18:15:00|94.57|94.49|94.62|94.54|94.62|94.54|94.52|94.44|11
1638555600000|2021-12-03 18:20:00|94.57|94.49|94.62|94.49|94.62|94.54|94.57|94.49|15
1638555900000|2021-12-03 18:25:00|94.57|94.54|94.47|94.39|94.62|94.54|94.47|94.34|10
1638556200000|2021-12-03 18:30:00|94.42|94.34|94.37|94.29|94.47|94.39|94.37|94.29|24
1638556500000|2021-12-03 18:35:00|94.32|94.24|94.27|94.19|94.32|94.24|94.27|94.19|7
1638556800000|2021-12-03 18:40:00|94.32|94.24|94.37|94.29|94.42|94.29|94.27|94.19|41
1638557100000|2021-12-03 18:45:00|94.42|94.34|94.27|94.19|94.42|94.34|94.22|94.14|37
1638557400000|2021-12-03 18:50:00|94.32|94.24|94.32|94.24|94.37|94.29|94.32|94.19|78
1638557700000|2021-12-03 18:55:00|94.27|94.19|94.27|94.19|94.32|94.24|94.27|94.14|11
1638558000000|2021-12-03 19:00:00|94.22|94.14|94.32|94.24|94.37|94.24|94.22|94.14|552
1638558300000|2021-12-03 19:05:00|94.27|94.19|94.22|94.14|94.32|94.24|94.22|94.14|38
1638558600000|2021-12-03 19:10:00|94.27|94.19|94.32|94.19|94.37|94.24|94.22|94.14|9
1638558900000|2021-12-03 19:15:00|94.27|94.14|94.27|94.14|94.32|94.19|94.22|94.14|1
1638559200000|2021-12-03 19:20:00|94.22|94.09|94.37|94.24|94.37|94.24|94.12|94.04|75
1638559500000|2021-12-03 19:25:00|94.32|94.19|94.22|94.14|94.32|94.24|94.22|94.14|87
1638559800000|2021-12-03 19:30:00|94.27|94.19|94.17|94.09|94.27|94.19|94.17|94.09|4
1638560100000|2021-12-03 19:35:00|94.22|94.04|94.12|94.04|94.22|94.09|94.07|93.99|150
1638560400000|2021-12-03 19:40:00|94.17|94.09|94.27|94.14|94.27|94.14|94.12|94.04|88
1638560700000|2021-12-03 19:45:00|94.22|94.09|94.17|94.09|94.27|94.14|94.17|94.09|3
1638561000000|2021-12-03 19:50:00|94.12|94.04|94.12|94.04|94.22|94.14|94.12|94.04|102
1638561300000|2021-12-03 19:55:00|94.17|94.09|94.17|94.09|94.27|94.14|94.17|94.04|307
1638561600000|2021-12-03 20:00:00|94.12|94.04|94.17|94.04|94.17|94.09|94.07|93.99|176
1638561900000|2021-12-03 20:05:00|94.12|93.99|94.07|93.99|94.22|94.09|94.07|93.99|59
1638562200000|2021-12-03 20:10:00|94.12|94.04|94.17|94.09|94.17|94.09|94.07|93.99|56
1638562500000|2021-12-03 20:15:00|94.22|94.04|94.17|94.04|94.22|94.09|94.12|94.04|12
1638562800000|2021-12-03 20:20:00|94.22|94.09|94.32|94.24|94.37|94.29|94.22|94.09|11
1638563100000|2021-12-03 20:25:00|94.37|94.29|94.37|94.29|94.47|94.39|94.37|94.29|28
1638563400000|2021-12-03 20:30:00|94.42|94.24|94.52|94.44|94.52|94.44|94.37|94.24|11
1638563700000|2021-12-03 20:35:00|94.47|94.39|94.37|94.24|94.52|94.44|94.37|94.24|16
1638564000000|2021-12-03 20:40:00|94.32|94.29|94.22|94.09|94.37|94.29|94.17|94.09|160
1638564300000|2021-12-03 20:45:00|94.17|94.04|94.22|94.09|94.22|94.09|94.12|93.99|38
1638564600000|2021-12-03 20:50:00|94.27|94.14|94.32|94.19|94.42|94.34|94.27|94.09|191
1638564900000|2021-12-03 20:55:00|94.37|94.24|94.67|94.44|94.72|94.49|94.37|94.24|256
1638750900000|2021-12-06 00:35:00|95.04|94.17|95.04|94.17|95.04|94.17|95.04|94.17|40
1638751200000|2021-12-06 00:40:00||94.57||94.57||94.57||94.57|0
1638751500000|2021-12-06 00:45:00|94.99||94.99||94.99||94.99||0
1638751800000|2021-12-06 00:50:00|95.04|94.62|95.04|94.82|95.04|94.82|95.04|94.62|0
1638752100000|2021-12-06 00:55:00||94.77||94.92||94.92||94.57|0
1638752400000|2021-12-06 01:00:00||94.72||94.72||94.87||94.72|0
1638752700000|2021-12-06 01:05:00||94.67||94.92||94.92||94.57|0
1638753300000|2021-12-06 01:15:00|95.29|95.02|95.29|94.87|95.29|95.02|95.29|94.62|448
1638753600000|2021-12-06 01:20:00||94.82||94.97||94.97||94.57|0
1638753900000|2021-12-06 01:25:00||95.02||94.97||95.02||94.82|0
1638754200000|2021-12-06 01:30:00||94.92||94.62||94.97||94.57|0
1638755100000|2021-12-06 01:45:00||94.67||95.07||95.07||94.62|0
1638755400000|2021-12-06 01:50:00||95.12||95.12||95.12||95.12|0
1638755700000|2021-12-06 01:55:00||95.07||95.02||95.07||94.62|0
1638756000000|2021-12-06 02:00:00|95.39|95.07|95.39|95.02|95.39|95.17|95.39|95.02|1
1638756300000|2021-12-06 02:05:00||94.97||95.02||95.22||94.57|0
1638756600000|2021-12-06 02:10:00||94.97||95.22||95.22||94.57|0
1638756900000|2021-12-06 02:15:00|95.84|95.27|95.79|94.62|95.84|95.27|95.79|94.57|1
1638758700000|2021-12-06 02:45:00|95.84|94.57|95.84|94.57|95.84|94.57|95.84|94.57|0
1638759300000|2021-12-06 02:55:00|95.79|94.62|95.79|94.62|95.79|94.62|95.79|94.62|0
1638759600000|2021-12-06 03:00:00|95.84|94.57|95.84|94.57|95.84|94.57|95.84|94.57|0
1638759900000|2021-12-06 03:05:00||94.62||94.62||94.62||94.62|0
1638765000000|2021-12-06 04:30:00||94.67||94.62||95.47||94.62|0
1638768000000|2021-12-06 05:20:00||94.67||94.62||95.52||94.62|0
1638768300000|2021-12-06 05:25:00||94.67||95.17||95.52||94.62|0
1638768600000|2021-12-06 05:30:00||95.22||94.62||95.52||94.62|0
1638768900000|2021-12-06 05:35:00||94.82||94.82||94.82||94.82|0
1638769200000|2021-12-06 05:40:00||94.97||95.32||95.32||94.97|0
1638769500000|2021-12-06 05:45:00||95.42||95.47||95.47||95.42|0
1638769800000|2021-12-06 05:50:00||95.57||94.82||95.67||94.82|6
1638770700000|2021-12-06 06:05:00|95.79|94.87|95.79|94.87|95.79|94.87|95.79|94.87|0
1638771000000|2021-12-06 06:10:00||94.92||94.97||94.97||94.92|0
1638771300000|2021-12-06 06:15:00|95.54|95.02|95.54|95.32|95.54|95.32|95.54|95.02|0
1638771600000|2021-12-06 06:20:00|95.49|95.12|95.49|95.22|95.54|95.27|95.49|94.92|0
1638771900000|2021-12-06 06:25:00|95.54|95.27|95.54|95.22|95.54|95.27|95.49|95.22|0
1638772200000|2021-12-06 06:30:00|95.49||95.49||95.49||95.49||0
1638772800000|2021-12-06 06:40:00|95.54||95.54||95.54||95.54||0
1638773400000|2021-12-06 06:50:00|95.49|95.27|95.54|95.37|95.54|95.37|95.49|95.22|0
1638773700000|2021-12-06 06:55:00|95.49|95.42|95.49|95.32|95.49|95.42|95.49|95.27|29
1638774000000|2021-12-06 07:00:00|95.54|95.37|95.47|95.34|95.54|95.42|95.42|95.29|200
1638774300000|2021-12-06 07:05:00|95.42|95.39|95.72|95.64|95.82|95.69|95.42|95.39|542
1638774600000|2021-12-06 07:10:00|95.67|95.59|95.52|95.44|95.67|95.59|95.52|95.39|86
1638774900000|2021-12-06 07:15:00|95.57|95.49|95.62|95.49|95.67|95.54|95.57|95.49|430
1638775200000|2021-12-06 07:20:00|95.57|95.54|95.52|95.39|95.62|95.54|95.52|95.39|80
1638775500000|2021-12-06 07:25:00|95.47|95.44|95.42|95.34|95.47|95.44|95.37|95.29|146
1638775800000|2021-12-06 07:30:00|95.37|95.29|95.42|95.29|95.47|95.34|95.37|95.29|6
1638776100000|2021-12-06 07:35:00|95.57|95.44|95.57|95.44|95.62|95.49|95.52|95.39|694
1638776400000|2021-12-06 07:40:00|95.52|95.49|95.52|95.39|95.57|95.49|95.52|95.39|20
1638776700000|2021-12-06 07:45:00||95.44||95.44||95.44||95.39|15
1638777000000|2021-12-06 07:50:00|95.47|95.39|95.52|95.39|95.52|95.44|95.42|95.34|332
1638777300000|2021-12-06 07:55:00|95.57|95.44|95.57|95.49|95.57|95.49|95.57|95.39|437
1638777600000|2021-12-06 08:00:00|95.52|95.44|95.62|95.54|95.77|95.69|95.52|95.44|1675
1638777900000|2021-12-06 08:05:00|95.67|95.59|95.52|95.44|95.72|95.59|95.52|95.44|1952
1638778200000|2021-12-06 08:10:00|95.57|95.49|95.47|95.39|95.62|95.54|95.42|95.34|5091
1638778500000|2021-12-06 08:15:00|95.52|95.44|95.52|95.44|95.62|95.54|95.42|95.34|1774
1638778800000|2021-12-06 08:20:00|95.57|95.49|95.62|95.54|95.72|95.64|95.57|95.49|2939
1638779100000|2021-12-06 08:25:00|95.57|95.49|95.72|95.64|95.77|95.64|95.52|95.44|2093
1638779400000|2021-12-06 08:30:00|95.67|95.59|95.77|95.69|95.87|95.79|95.67|95.59|2453
1638779700000|2021-12-06 08:35:00|95.82|95.74|96.02|95.89|96.07|95.99|95.82|95.74|1273
1638780000000|2021-12-06 08:40:00|95.97|95.94|95.97|95.89|96.07|95.99|95.97|95.89|1042
1638780300000|2021-12-06 08:45:00|96.02|95.84|95.87|95.79|96.02|95.89|95.82|95.74|384
1638780600000|2021-12-06 08:50:00|95.82|95.74|95.92|95.84|95.92|95.84|95.77|95.69|923
1638780900000|2021-12-06 08:55:00|95.97|95.89|95.82|95.74|96.02|95.94|95.82|95.74|677
1638781200000|2021-12-06 09:00:00|95.77|95.69|95.97|95.89|96.12|96.04|95.77|95.69|2202
1638781500000|2021-12-06 09:05:00|95.92|95.84|96.02|95.94|96.12|96.04|95.92|95.84|2739
1638781800000|2021-12-06 09:10:00|95.97|95.89|96.17|96.09|96.17|96.09|95.97|95.89|945
1638782100000|2021-12-06 09:15:00|96.12|96.04|96.22|96.14|96.27|96.19|96.12|96.04|1198
1638782400000|2021-12-06 09:20:00|96.17|96.09|96.32|96.24|96.32|96.24|96.12|96.04|2642
1638782700000|2021-12-06 09:25:00|96.27|96.19|96.22|96.14|96.32|96.24|96.22|96.14|629
1638783000000|2021-12-06 09:30:00|96.27|96.19|96.22|96.14|96.32|96.19|96.17|96.09|2681
1638783300000|2021-12-06 09:35:00|96.27|96.19|96.02|95.94|96.27|96.19|96.02|95.94|3790
1638783600000|2021-12-06 09:40:00|95.97|95.89|96.17|96.09|96.22|96.09|95.97|95.89|696
1638783900000|2021-12-06 09:45:00|96.12|96.04|96.12|96.04|96.12|96.04|96.07|95.99|583
1638784200000|2021-12-06 09:50:00|96.17|96.09|96.02|95.94|96.17|96.09|96.02|95.94|1116
1638784500000|2021-12-06 09:55:00|95.97|95.89|95.82|95.74|95.97|95.89|95.77|95.69|534
1638784800000|2021-12-06 10:00:00|95.87|95.79|95.62|95.54|95.87|95.79|95.62|95.54|981
1638785100000|2021-12-06 10:05:00|95.57|95.49|95.57|95.49|95.67|95.59|95.47|95.39|862
1638785400000|2021-12-06 10:10:00|95.52|95.44|95.77|95.69|95.82|95.69|95.52|95.44|1082
1638785700000|2021-12-06 10:15:00|95.72|95.64|95.82|95.74|95.82|95.74|95.67|95.59|1117
1638786000000|2021-12-06 10:20:00|95.77|95.69|95.62|95.54|95.77|95.69|95.62|95.54|618
1638786300000|2021-12-06 10:25:00|95.57|95.49|95.57|95.49|95.62|95.54|95.47|95.39|2608
1638786600000|2021-12-06 10:30:00|95.52|95.44|95.52|95.44|95.57|95.49|95.42|95.34|442
1638786900000|2021-12-06 10:35:00|95.47|95.39|95.52|95.44|95.62|95.54|95.47|95.39|1486
1638787200000|2021-12-06 10:40:00|95.47|95.39|95.47|95.39|95.52|95.44|95.37|95.29|6609
1638787500000|2021-12-06 10:45:00|95.52|95.44|95.62|95.54|95.62|95.54|95.47|95.39|1783
1638787800000|2021-12-06 10:50:00|95.67|95.59|95.47|95.39|95.67|95.59|95.42|95.34|866
1638788100000|2021-12-06 10:55:00|95.52|95.44|95.62|95.54|95.62|95.54|95.47|95.39|163
1638788400000|2021-12-06 11:00:00|95.67|95.59|95.77|95.69|95.77|95.69|95.62|95.54|148
1638788700000|2021-12-06 11:05:00|95.72|95.64|95.77|95.69|95.77|95.69|95.67|95.59|772
1638789000000|2021-12-06 11:10:00|95.72|95.64|95.72|95.59|95.77|95.64|95.67|95.59|422
1638789300000|2021-12-06 11:15:00|95.77|95.64|95.82|95.74|95.82|95.74|95.72|95.64|1255
1638789600000|2021-12-06 11:20:00|95.77|95.69|95.77|95.64|95.82|95.74|95.72|95.64|515
1638789900000|2021-12-06 11:25:00|95.72|95.69|95.77|95.69|95.77|95.69|95.72|95.64|149
1638790200000|2021-12-06 11:30:00|95.82|95.74|95.77|95.69|95.87|95.79|95.72|95.64|1167
1638790500000|2021-12-06 11:35:00|95.82|95.74|95.87|95.79|95.87|95.79|95.77|95.69|401
1638790800000|2021-12-06 11:40:00|95.82|95.74|95.92|95.84|95.97|95.89|95.82|95.74|219
1638791100000|2021-12-06 11:45:00|95.97|95.89|95.92|95.84|95.97|95.89|95.92|95.84|203
1638791400000|2021-12-06 11:50:00|95.97|95.79|95.97|95.89|95.97|95.89|95.97|95.79|458
1638791700000|2021-12-06 11:55:00|96.02|95.94|96.12|96.04|96.12|96.04|96.02|95.94|1452
1638792000000|2021-12-06 12:00:00|96.07|95.99|96.02|95.94|96.12|96.04|96.02|95.94|465
1638792300000|2021-12-06 12:05:00|96.07|95.99|96.02|95.94|96.07|95.99|95.97|95.89|233
1638792600000|2021-12-06 12:10:00|96.07|95.99|95.97|95.89|96.07|95.99|95.97|95.89|336
1638792900000|2021-12-06 12:15:00|96.02|95.94|95.92|95.84|96.02|95.94|95.92|95.84|265
1638793200000|2021-12-06 12:20:00|95.87|95.79|96.02|95.94|96.02|95.94|95.87|95.79|226
1638793500000|2021-12-06 12:25:00|95.97|95.89|95.87|95.79|96.02|95.94|95.87|95.79|531
1638793800000|2021-12-06 12:30:00|95.82|95.74|95.92|95.84|95.92|95.84|95.82|95.74|549
1638794100000|2021-12-06 12:35:00|95.87|95.79|95.97|95.89|95.97|95.89|95.82|95.74|1690
1638794400000|2021-12-06 12:40:00|96.02|95.84|95.82|95.74|96.02|95.94|95.82|95.74|2427
1638794700000|2021-12-06 12:45:00|95.87|95.79|95.87|95.79|95.87|95.79|95.82|95.74|250
1638795000000|2021-12-06 12:50:00|95.92|95.84|95.87|95.79|95.92|95.84|95.87|95.79|126
1638795300000|2021-12-06 12:55:00|95.82|95.74|95.92|95.84|95.92|95.84|95.82|95.74|209
1638795600000|2021-12-06 13:00:00|95.97|95.89|95.97|95.89|96.07|95.99|95.92|95.84|1693
1638795900000|2021-12-06 13:05:00|96.02|95.94|96.02|95.94|96.02|95.94|95.97|95.89|331
1638796200000|2021-12-06 13:10:00|96.07|95.99|96.02|95.94|96.07|95.99|96.02|95.94|351
1638796500000|2021-12-06 13:15:00|95.97|95.89|96.07|95.99|96.07|95.99|95.97|95.89|2243
1638796800000|2021-12-06 13:20:00|96.02|95.94|96.07|95.99|96.07|95.99|96.02|95.94|1191
1638797100000|2021-12-06 13:25:00|96.12|96.04|96.02|95.94|96.12|96.04|95.97|95.89|2937
1638797400000|2021-12-06 13:30:00|95.97|95.89|96.07|95.99|96.07|95.99|95.97|95.89|3070
1638797700000|2021-12-06 13:35:00|95.97|95.89|96.07|95.94|96.07|95.99|95.97|95.89|1693
1638798000000|2021-12-06 13:40:00|96.12|95.99|96.12|96.04|96.12|96.04|96.12|95.94|723
1638798300000|2021-12-06 13:45:00|96.17|96.09|96.12|96.04|96.17|96.09|96.12|96.04|329
1638798600000|2021-12-06 13:50:00|96.07|95.99|96.07|95.99|96.12|96.04|96.07|95.99|385
1638798900000|2021-12-06 13:55:00|96.12|96.04|96.12|96.04|96.12|96.04|96.02|95.94|2365
1638799200000|2021-12-06 14:00:00|96.07|95.99|96.12|96.04|96.12|96.04|96.02|95.94|1035
1638799500000|2021-12-06 14:05:00|96.17|96.09|96.12|96.04|96.17|96.09|96.07|95.99|488
1638799800000|2021-12-06 14:10:00|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|466
1638800100000|2021-12-06 14:15:00|96.12|96.04|96.12|96.04|96.17|96.09|96.12|96.04|219
1638800400000|2021-12-06 14:20:00|96.07|95.99|96.12|96.04|96.12|96.04|96.07|95.99|354
1638800700000|2021-12-06 14:25:00|96.07|95.99|96.12|96.04|96.12|96.04|96.07|95.99|173
1638801000000|2021-12-06 14:30:00|96.17|96.09|96.02|95.94|96.27|96.19|96.02|95.94|2721
1638801300000|2021-12-06 14:35:00|96.07|95.99|96.07|95.94|96.12|96.04|95.97|95.89|1645
1638801600000|2021-12-06 14:40:00|96.02|95.99|96.22|96.14|96.27|96.19|95.97|95.89|856
1638801900000|2021-12-06 14:45:00|96.17|96.09|96.17|96.09|96.27|96.19|96.12|96.04|888
1638802200000|2021-12-06 14:50:00|96.22|96.14|96.07|95.99|96.27|96.14|96.07|95.99|1196
1638802500000|2021-12-06 14:55:00|96.12|96.04|96.17|96.09|96.17|96.09|96.02|95.94|869
1638802800000|2021-12-06 15:00:00|96.22|96.14|96.37|96.29|96.37|96.29|96.12|96.04|2904
1638803100000|2021-12-06 15:05:00|96.32|96.24|96.57|96.49|96.62|96.54|96.32|96.24|4421
1638803400000|2021-12-06 15:10:00|96.62|96.54|96.82|96.74|96.82|96.74|96.57|96.49|2212
1638803700000|2021-12-06 15:15:00|96.77|96.69|96.72|96.64|96.87|96.79|96.72|96.59|2397
1638804000000|2021-12-06 15:20:00|96.77|96.69|96.77|96.64|96.77|96.69|96.67|96.59|1741
1638804300000|2021-12-06 15:25:00|96.72|96.69|96.82|96.74|96.97|96.89|96.72|96.64|3157
1638804600000|2021-12-06 15:30:00|96.87|96.79|96.82|96.74|96.87|96.79|96.77|96.69|1543
1638804900000|2021-12-06 15:35:00|96.77|96.69|96.97|96.89|96.97|96.89|96.77|96.69|1948
1638805200000|2021-12-06 15:40:00|96.92|96.84|96.92|96.84|97.02|96.94|96.87|96.79|2303
1638805500000|2021-12-06 15:45:00|96.97|96.89|97.12|97.04|97.12|97.04|96.92|96.84|6141
1638805800000|2021-12-06 15:50:00|97.07|96.99|97.17|97.09|97.17|97.09|97.02|96.94|1620
1638806100000|2021-12-06 15:55:00|97.22|97.14|97.22|97.14|97.22|97.14|97.17|97.09|3136
1638806400000|2021-12-06 16:00:00|97.17|97.09|97.02|96.94|97.17|97.09|96.97|96.89|3516
1638806700000|2021-12-06 16:05:00|97.07|96.99|97.12|97.04|97.12|97.04|97.02|96.94|3086
1638807000000|2021-12-06 16:10:00|97.07|96.99|96.97|96.89|97.12|97.04|96.97|96.89|3059
1638807300000|2021-12-06 16:15:00|96.92|96.84|97.02|96.94|97.02|96.94|96.87|96.79|6299
1638807600000|2021-12-06 16:20:00|97.07|96.99|97.17|97.09|97.17|97.09|97.02|96.94|4999
1638807900000|2021-12-06 16:25:00|97.22|97.14|97.07|96.99|97.22|97.14|97.07|96.99|6526
1638808200000|2021-12-06 16:30:00|97.12|97.04|97.02|96.94|97.17|97.09|96.92|96.84|10734
1638808500000|2021-12-06 16:35:00|97.07|96.99|96.92|96.84|97.07|96.99|96.92|96.84|2687
1638808800000|2021-12-06 16:40:00|96.97|96.89|97.02|96.94|97.02|96.94|96.97|96.89|1404
1638809100000|2021-12-06 16:45:00|96.97|96.89|96.77|96.69|97.02|96.94|96.77|96.69|2642
1638809400000|2021-12-06 16:50:00|96.72|96.64|96.97|96.89|96.97|96.89|96.72|96.64|1334
1638809700000|2021-12-06 16:55:00|97.02|96.84|97.02|96.94|97.02|96.94|96.97|96.84|2276
1638810000000|2021-12-06 17:00:00|96.97|96.89|97.12|97.04|97.17|97.09|96.97|96.84|313
1638810300000|2021-12-06 17:05:00|97.17|97.09|97.07|96.99|97.17|97.09|97.02|96.94|149
1638810600000|2021-12-06 17:10:00|97.12|97.04|97.12|97.04|97.17|97.09|97.12|97.04|66
1638810900000|2021-12-06 17:15:00|97.17|96.99|97.27|97.19|97.27|97.19|97.12|96.99|495
1638811200000|2021-12-06 17:20:00|97.32|97.24|97.32|97.24|97.32|97.24|97.27|97.19|2219
1638811500000|2021-12-06 17:25:00|97.37|97.29|97.32|97.19|97.37|97.29|97.27|97.19|961
1638811800000|2021-12-06 17:30:00|97.27|97.24|97.32|97.24|97.32|97.24|97.27|97.19|232
1638812100000|2021-12-06 17:35:00|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|81
1638812400000|2021-12-06 17:40:00|97.32|97.24|97.27|97.19|97.32|97.24|97.27|97.19|82
1638812700000|2021-12-06 17:45:00|97.32|97.24|97.32|97.24|97.32|97.24|97.32|97.24|19
1638813000000|2021-12-06 17:50:00|97.37|97.29|97.32|97.19|97.37|97.29|97.27|97.19|533
1638813300000|2021-12-06 17:55:00|97.27|97.24|97.32|97.24|97.32|97.24|97.27|97.19|141
1638813600000|2021-12-06 18:00:00|97.37|97.29|97.32|97.24|97.37|97.29|97.27|97.19|165
1638813900000|2021-12-06 18:05:00||97.19||97.19||97.19||97.19|2
1638814200000|2021-12-06 18:10:00||97.24||97.19||97.24||97.19|42
1638814500000|2021-12-06 18:15:00||97.24||97.24||97.24||97.19|0
1638814800000|2021-12-06 18:20:00|97.37|97.29|97.27|97.19|97.37|97.29|97.27|97.14|229
1638815100000|2021-12-06 18:25:00|97.32|97.24|97.32|97.24|97.42|97.34|97.32|97.19|43
1638815400000|2021-12-06 18:30:00|97.37|97.29|97.32|97.24|97.37|97.29|97.32|97.24|20
1638815700000|2021-12-06 18:35:00|97.37|97.29|97.37|97.29|97.37|97.29|97.37|97.29|183
1638816000000|2021-12-06 18:40:00|||||||||8
1638816300000|2021-12-06 18:45:00|97.42|97.34|97.37|97.29|97.42|97.34|97.37|97.29|22
1638817200000|2021-12-06 19:00:00|97.42|97.34|97.37|97.29|97.42|97.34|97.37|97.29|152
1638817500000|2021-12-06 19:05:00|97.32|97.24|97.32|97.24|97.37|97.29|97.32|97.24|13
1638817800000|2021-12-06 19:10:00|97.37|97.29|97.32|97.24|97.37|97.29|97.32|97.24|223
1638818100000|2021-12-06 19:15:00|97.27|97.19|97.22|97.14|97.32|97.24|97.22|97.14|272
1638818700000|2021-12-06 19:25:00|||||||||67
1638819000000|2021-12-06 19:30:00|97.27|97.19|97.22|97.14|97.27|97.19|97.22|97.14|88
1638819300000|2021-12-06 19:35:00|||||||||2
1638819600000|2021-12-06 19:40:00|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|135
1638819900000|2021-12-06 19:45:00|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.94|428
1638820200000|2021-12-06 19:50:00|97.02|96.94|97.02|96.94|97.02|96.99|96.97|96.89|46
1638820500000|2021-12-06 19:55:00|96.97|96.89|96.97|96.89|97.02|96.94|96.97|96.89|146
1638820800000|2021-12-06 20:00:00|97.02|96.94|96.97|96.89|97.02|96.94|96.92|96.84|366
1638821100000|2021-12-06 20:05:00|97.02|96.94|97.02|96.94|97.02|96.94|97.02|96.89|66
1638821400000|2021-12-06 20:10:00|97.07|96.99|97.07|96.99|97.07|96.99|97.02|96.94|172
1638821700000|2021-12-06 20:15:00|97.12|96.94|97.12|97.04|97.12|97.04|97.07|96.94|41
1638822000000|2021-12-06 20:20:00|97.07|96.99|97.07|96.99|97.12|97.04|97.07|96.99|27
1638822300000|2021-12-06 20:25:00|97.02|96.94|97.07|96.94|97.07|96.99|96.97|96.89|363
1638822600000|2021-12-06 20:30:00|97.02|96.99|97.02|96.94|97.07|96.99|96.92|96.84|320
1638822900000|2021-12-06 20:35:00|96.97|96.89|97.02|96.94|97.02|96.94|96.97|96.89|44
1638823200000|2021-12-06 20:40:00|96.97|96.89|97.07|96.99|97.07|96.99|96.97|96.89|155
1638823500000|2021-12-06 20:45:00|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|410
1638823800000|2021-12-06 20:50:00|97.02|96.94|97.07|96.94|97.07|96.99|96.97|96.89|191
1638824100000|2021-12-06 20:55:00|97.02|96.89|97.07|96.94|97.07|96.99|96.97|96.84|790
1638859200000|2021-12-07 06:40:00|97.99|96.77|97.94|97.07|97.99|97.07|97.89|96.77|0
1638859500000|2021-12-07 06:45:00|98.04|97.12|97.94|97.07|98.04|97.12|97.89|97.07|0
1638859800000|2021-12-07 06:50:00|97.89|97.12|97.94|97.22|97.99|97.22|97.89|97.12|0
1638860100000|2021-12-07 06:55:00|97.99|97.27|97.99|97.52|97.99|97.52|97.94|97.27|0
1638860400000|2021-12-07 07:00:00|97.97|97.54|98.02|97.89|98.02|97.94|97.77|97.54|507
1638860700000|2021-12-07 07:05:00|97.97|97.94|98.17|98.04|98.22|98.04|97.97|97.89|786
1638861000000|2021-12-07 07:10:00|98.12|98.09|98.17|98.04|98.22|98.09|98.12|98.04|85
1638861300000|2021-12-07 07:15:00|98.22|98.09|98.22|98.14|98.27|98.19|98.22|98.09|9
1638861600000|2021-12-07 07:20:00|98.17|98.09|98.17|98.09|98.22|98.09|98.17|98.09|1
1638861900000|2021-12-07 07:25:00|98.22|98.04|98.22|98.09|98.22|98.09|98.12|98.04|12
1638862200000|2021-12-07 07:30:00|98.17||98.17||98.22||98.17||6
1638862500000|2021-12-07 07:35:00|98.22|98.14|98.22|98.09|98.22|98.14|98.17|98.04|109
1638862800000|2021-12-07 07:40:00|98.17|98.04|98.12|97.99|98.22|98.09|98.12|97.99|60
1638863100000|2021-12-07 07:45:00|98.17|98.04|98.22|98.04|98.22|98.09|98.17|97.99|31
1638863400000|2021-12-07 07:50:00|98.27|98.09|98.52|98.39|98.52|98.44|98.27|98.09|55
1638863700000|2021-12-07 07:55:00|98.57|98.34|98.17|98.09|98.77|98.64|98.17|98.09|3617
1638864000000|2021-12-07 08:00:00|98.12|97.99|97.87|97.79|98.22|98.09|97.82|97.74|5475
1638864300000|2021-12-07 08:05:00|97.82|97.74|98.02|97.89|98.02|97.94|97.67|97.59|3796
1638864600000|2021-12-07 08:10:00|97.97|97.94|97.77|97.69|98.02|97.94|97.62|97.54|4920
1638864900000|2021-12-07 08:15:00|97.82|97.74|97.57|97.49|97.82|97.74|97.42|97.29|4072
1638865200000|2021-12-07 08:20:00|97.62|97.54|97.67|97.59|97.72|97.64|97.57|97.49|2209
1638865500000|2021-12-07 08:25:00|97.72|97.54|97.82|97.74|97.87|97.74|97.62|97.54|828
1638865800000|2021-12-07 08:30:00|97.77|97.69|98.02|97.94|98.02|97.94|97.72|97.64|1305
1638866100000|2021-12-07 08:35:00|98.07|97.99|98.02|97.94|98.12|98.04|98.02|97.94|1210
1638866400000|2021-12-07 08:40:00|98.07|97.99|98.07|97.99|98.17|98.09|98.02|97.94|2991
1638866700000|2021-12-07 08:45:00|98.02|97.94|98.07|97.99|98.17|98.09|98.02|97.94|795
1638867000000|2021-12-07 08:50:00|98.12|98.04|98.22|98.14|98.22|98.14|98.07|97.99|1209
1638867300000|2021-12-07 08:55:00|98.27|98.19|98.32|98.24|98.42|98.34|98.22|98.14|2313
1638867600000|2021-12-07 09:00:00|98.37|98.29|98.17|98.04|98.37|98.29|98.17|98.04|2656
1638867900000|2021-12-07 09:05:00|98.22|98.09|98.12|98.04|98.22|98.14|98.07|97.99|856
1638868200000|2021-12-07 09:10:00|98.07|97.99|98.07|97.99|98.17|98.09|98.02|97.94|711
1638868500000|2021-12-07 09:15:00|98.12|98.04|98.32|98.24|98.32|98.24|98.07|97.94|835
1638868800000|2021-12-07 09:20:00|98.27|98.19|98.27|98.19|98.32|98.24|98.22|98.14|1511
1638869100000|2021-12-07 09:25:00|98.22|98.14|98.12|98.04|98.22|98.14|98.12|98.04|5752
1638869400000|2021-12-07 09:30:00|98.17|98.09|97.92|97.84|98.17|98.09|97.92|97.84|3144
1638869700000|2021-12-07 09:35:00|97.87|97.79|97.67|97.59|97.92|97.84|97.67|97.59|878
1638870000000|2021-12-07 09:40:00|97.72|97.64|97.77|97.69|97.87|97.79|97.67|97.59|744
1638870300000|2021-12-07 09:45:00|97.72|97.64|97.82|97.74|97.82|97.74|97.72|97.59|804
1638870600000|2021-12-07 09:50:00|97.87|97.79|97.82|97.74|97.87|97.79|97.82|97.74|611
1638870900000|2021-12-07 09:55:00|97.87|97.79|97.97|97.89|97.97|97.89|97.87|97.79|249
1638871200000|2021-12-07 10:00:00|98.02|97.94|98.17|98.09|98.17|98.09|97.97|97.89|676
1638871500000|2021-12-07 10:05:00|98.12|98.04|98.17|98.09|98.22|98.14|98.07|97.99|1265
1638871800000|2021-12-07 10:10:00|98.22|98.14|98.22|98.14|98.27|98.19|98.22|98.14|913
1638872100000|2021-12-07 10:15:00|98.27|98.19|98.47|98.39|98.47|98.39|98.27|98.19|4123
1638872400000|2021-12-07 10:20:00|98.42|98.34|98.47|98.39|98.47|98.39|98.42|98.34|2443
1638872700000|2021-12-07 10:25:00|98.42|98.34|98.52|98.44|98.52|98.44|98.42|98.34|2059
1638873000000|2021-12-07 10:30:00|98.47|98.39|98.37|98.29|98.52|98.39|98.37|98.29|1159
1638873300000|2021-12-07 10:35:00|98.42|98.34|98.42|98.34|98.47|98.39|98.37|98.29|1630
1638873600000|2021-12-07 10:40:00|98.47|98.39|98.32|98.24|98.47|98.39|98.27|98.19|2239
1638873900000|2021-12-07 10:45:00|98.27|98.19|98.27|98.19|98.32|98.24|98.27|98.19|620
1638874200000|2021-12-07 10:50:00|98.32|98.24|98.32|98.24|98.47|98.34|98.27|98.19|1802
1638874500000|2021-12-07 10:55:00|98.37|98.29|98.37|98.29|98.37|98.29|98.32|98.24|727
1638874800000|2021-12-07 11:00:00|98.32|98.24|98.37|98.29|98.37|98.29|98.27|98.19|932
1638875100000|2021-12-07 11:05:00|98.42|98.34|98.47|98.39|98.52|98.44|98.37|98.29|2099
1638875400000|2021-12-07 11:10:00|98.42|98.34|98.37|98.29|98.47|98.39|98.37|98.29|1308
1638875700000|2021-12-07 11:15:00|98.42|98.34|98.47|98.39|98.47|98.39|98.42|98.34|482
1638876000000|2021-12-07 11:20:00|98.52|98.44|98.42|98.34|98.52|98.44|98.42|98.34|345
1638876300000|2021-12-07 11:25:00|98.37|98.29|98.37|98.29|98.42|98.34|98.37|98.29|563
1638876600000|2021-12-07 11:30:00|98.42|98.34|98.37|98.29|98.47|98.39|98.37|98.29|681
1638876900000|2021-12-07 11:35:00|98.42|98.34|98.47|98.39|98.52|98.44|98.37|98.34|507
1638877200000|2021-12-07 11:40:00|98.42|98.34|98.42|98.34|98.47|98.39|98.42|98.29|383
1638877500000|2021-12-07 11:45:00|98.47|98.39|98.42|98.34|98.47|98.39|98.42|98.34|552
1638877800000|2021-12-07 11:50:00|98.47||98.42||98.47||98.42||2432
1638878100000|2021-12-07 11:55:00|98.37|98.29|98.32|98.24|98.42|98.34|98.32|98.24|927
1638878400000|2021-12-07 12:00:00|98.27|98.19|98.22|98.14|98.27|98.24|98.22|98.14|1388
1638878700000|2021-12-07 12:05:00|98.27|98.19|98.27|98.19|98.37|98.29|98.22|98.14|2194
1638879000000|2021-12-07 12:10:00|98.32|98.24|98.27|98.19|98.32|98.24|98.27|98.19|1478
1638879300000|2021-12-07 12:15:00|98.32|98.24|98.27|98.19|98.32|98.24|98.27|98.19|591
1638879600000|2021-12-07 12:20:00|98.22|98.14|98.22|98.14|98.27|98.19|98.22|98.14|1003
1638879900000|2021-12-07 12:25:00|||||||||1412
1638880200000|2021-12-07 12:30:00|98.17|98.09|98.07|97.99|98.22|98.14|98.07|97.99|2096
1638880500000|2021-12-07 12:35:00|98.12|98.04|98.02|97.94|98.12|98.04|98.02|97.94|598
1638880800000|2021-12-07 12:40:00|98.07|97.99|98.02|97.94|98.07|97.99|97.97|97.89|213
1638881100000|2021-12-07 12:45:00|97.97|97.89|98.07|97.99|98.07|97.99|97.97|97.89|280
1638881400000|2021-12-07 12:50:00|98.02|97.94|98.02|97.94|98.07|97.99|97.97|97.89|70
1638881700000|2021-12-07 12:55:00|97.97|97.89|98.07|97.99|98.07|97.99|97.97|97.89|275
1638882000000|2021-12-07 13:00:00|98.02|97.94|98.07|97.99|98.12|98.04|97.97|97.89|1601
1638882300000|2021-12-07 13:05:00|98.02|97.94|98.12|98.04|98.12|98.04|98.02|97.94|416
1638882600000|2021-12-07 13:10:00|98.17|98.09|98.32|98.24|98.32|98.24|98.17|98.09|1142
1638882900000|2021-12-07 13:15:00|98.37|98.29|98.32|98.24|98.37|98.29|98.32|98.24|5706
1638883200000|2021-12-07 13:20:00|98.37|98.29|98.37|98.29|98.37|98.29|98.32|98.24|3613
1638883500000|2021-12-07 13:25:00|98.32|98.24|98.22|98.14|98.32|98.24|98.22|98.14|138
1638883800000|2021-12-07 13:30:00|98.27|98.09|98.17|98.09|98.27|98.14|98.12|98.04|958
1638884100000|2021-12-07 13:35:00|98.12|98.04|98.17|98.09|98.17|98.09|98.12|98.04|163
1638884400000|2021-12-07 13:40:00|98.12|98.04|98.12|98.04|98.12|98.09|98.12|98.04|34
1638884700000|2021-12-07 13:45:00|98.07|97.99|98.12|98.04|98.12|98.04|98.02|97.94|360
1638885000000|2021-12-07 13:50:00|98.17|98.09|98.12|97.99|98.17|98.09|98.12|97.99|282
1638885300000|2021-12-07 13:55:00|98.07|98.04|98.07|97.99|98.12|98.04|98.07|97.99|296
1638885600000|2021-12-07 14:00:00|98.02|97.94|98.02|97.94|98.12|98.04|97.97|97.89|1263
1638885900000|2021-12-07 14:05:00|98.07|97.99|98.07|97.99|98.12|98.04|98.02|97.94|570
1638886200000|2021-12-07 14:10:00|98.02|97.94|98.12|98.04|98.12|98.04|98.02|97.94|10980
1638886500000|2021-12-07 14:15:00|98.07|97.99|98.07|97.99|98.12|98.04|98.02|97.94|884
1638886800000|2021-12-07 14:20:00|98.02|97.94|98.12|98.04|98.17|98.09|98.02|97.94|336
1638887100000|2021-12-07 14:25:00|98.17|98.09|98.22|98.14|98.22|98.14|98.17|98.04|888
1638887400000|2021-12-07 14:30:00|98.17|98.09|98.42|98.34|98.52|98.44|98.07|97.99|3104
1638887700000|2021-12-07 14:35:00|98.47|98.39|98.52|98.44|98.67|98.59|98.42|98.34|4142
1638888000000|2021-12-07 14:40:00|98.57|98.49|98.52|98.44|98.57|98.49|98.42|98.34|1888
1638888300000|2021-12-07 14:45:00|98.47|98.39|98.52|98.44|98.52|98.44|98.47|98.39|1444
1638888600000|2021-12-07 14:50:00|98.57|98.49|98.57|98.49|98.57|98.49|98.57|98.49|1456
1638888900000|2021-12-07 14:55:00|98.62|98.54|98.57|98.49|98.62|98.54|98.57|98.49|1634
1638889200000|2021-12-07 15:00:00|98.62|98.54|98.72|98.64|98.72|98.64|98.57|98.49|2823
1638889500000|2021-12-07 15:05:00|98.67|98.59|98.67|98.59|98.77|98.64|98.62|98.54|525
1638889800000|2021-12-07 15:10:00|98.62|98.54|98.62|98.54|98.72|98.64|98.62|98.54|1218
1638890100000|2021-12-07 15:15:00|98.67|98.59|98.72|98.64|98.77|98.69|98.67|98.59|1593
1638890400000|2021-12-07 15:20:00|98.77|98.69|98.77|98.69|98.82|98.74|98.72|98.64|775
1638890700000|2021-12-07 15:25:00|98.82|98.74|98.72|98.64|98.82|98.74|98.72|98.64|3073
1638891000000|2021-12-07 15:30:00|98.77|98.69|98.67|98.59|98.77|98.69|98.67|98.59|1085
1638891300000|2021-12-07 15:35:00|98.62|98.54|98.77|98.69|98.77|98.69|98.62|98.54|2580
1638891600000|2021-12-07 15:40:00|98.72|98.64|98.82|98.74|98.82|98.74|98.72|98.64|1583
1638891900000|2021-12-07 15:45:00|98.77|98.69|98.77|98.69|98.82|98.74|98.67|98.59|544
1638892200000|2021-12-07 15:50:00|98.72|98.64|98.67|98.59|98.77|98.69|98.67|98.59|1760
1638892500000|2021-12-07 15:55:00|98.72|98.64|98.67|98.54|98.72|98.64|98.62|98.54|4575
1638892800000|2021-12-07 16:00:00|98.62|98.59|98.62|98.54|98.67|98.59|98.62|98.54|1710
1638893100000|2021-12-07 16:05:00|98.67|98.59|98.62|98.54|98.67|98.59|98.57|98.49|2219
1638893400000|2021-12-07 16:10:00|98.57|98.49|98.57|98.49|98.62|98.54|98.52|98.44|2541
1638893700000|2021-12-07 16:15:00|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|3716
1638894000000|2021-12-07 16:20:00|98.47|98.39|98.42|98.34|98.52|98.44|98.42|98.34|2643
1638894300000|2021-12-07 16:25:00|98.37|98.29|98.42|98.34|98.42|98.34|98.37|98.29|3227
1638894600000|2021-12-07 16:30:00|98.47|98.39|98.32|98.24|98.47|98.39|98.32|98.24|7405
1638894900000|2021-12-07 16:35:00|98.37|98.29|98.42|98.34|98.42|98.34|98.32|98.24|2539
1638895200000|2021-12-07 16:40:00|98.37|98.29|98.42|98.34|98.52|98.44|98.37|98.29|1631
1638895500000|2021-12-07 16:45:00|98.47|98.39|98.37|98.29|98.47|98.39|98.37|98.29|174
1638895800000|2021-12-07 16:50:00|98.32|98.24|98.42|98.34|98.42|98.34|98.32|98.24|1832
1638896100000|2021-12-07 16:55:00|98.47|98.39|98.42|98.29|98.47|98.39|98.42|98.29|95
1638896400000|2021-12-07 17:00:00|98.37|98.24|98.37|98.29|98.37|98.29|98.37|98.24|32
1638896700000|2021-12-07 17:05:00|98.42|98.34|98.47|98.39|98.47|98.39|98.42|98.34|48
1638897000000|2021-12-07 17:10:00|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.39|100
1638897300000|2021-12-07 17:15:00|98.57|98.49|98.52|98.44|98.62|98.54|98.47|98.39|1162
1638897600000|2021-12-07 17:20:00|98.57|98.49|98.57|98.44|98.57|98.49|98.52|98.44|368
1638897900000|2021-12-07 17:25:00|98.62|98.49|98.57|98.49|98.62|98.54|98.57|98.49|88
1638898200000|2021-12-07 17:30:00|98.62|98.54|98.62|98.54|98.62|98.54|98.62|98.54|6
1638898500000|2021-12-07 17:35:00|98.57|98.49|98.52|98.44|98.57|98.49|98.52|98.44|1065
1638898800000|2021-12-07 17:40:00|98.47|98.39|98.57|98.49|98.57|98.49|98.47|98.39|402
1638899400000|2021-12-07 17:50:00|98.62|98.54|98.62|98.54|98.62|98.54|98.57|98.54|32
1638899700000|2021-12-07 17:55:00|98.67|98.59|98.67|98.59|98.67|98.59|98.67|98.59|27
1638900000000|2021-12-07 18:00:00|||||||||17
1638900300000|2021-12-07 18:05:00|98.62|98.54|98.57|98.44|98.62|98.54|98.52|98.44|124
1638900600000|2021-12-07 18:10:00|98.52|98.49|98.52|98.44|98.57|98.49|98.52|98.39|0
1638900900000|2021-12-07 18:15:00|98.57|98.49|98.57|98.49|98.57|98.49|98.52|98.49|204
1638901200000|2021-12-07 18:20:00|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.44|37
1638901500000|2021-12-07 18:25:00|98.47|98.39|98.52|98.39|98.52|98.44|98.47|98.39|49
1638901800000|2021-12-07 18:30:00||98.44||98.44||98.44||98.39|0
1638902400000|2021-12-07 18:40:00|98.57|98.49|98.57|98.44|98.57|98.49|98.52|98.44|5
1638902700000|2021-12-07 18:45:00|98.52||98.57||98.57||98.52||0
1638903000000|2021-12-07 18:50:00|98.52|98.49|98.57|98.44|98.57|98.49|98.52|98.44|0
1638903300000|2021-12-07 18:55:00|98.52|98.39|98.52|98.39|98.52|98.39|98.47|98.39|28
1638903600000|2021-12-07 19:00:00|98.47|98.34|98.47|98.39|98.47|98.39|98.47|98.34|1
1638904200000|2021-12-07 19:10:00|98.52||98.52||98.52||98.52||3
1638904500000|2021-12-07 19:15:00|98.47||98.47||98.52||98.47||1
1638904800000|2021-12-07 19:20:00|98.52||98.52||98.52||98.52||15
1638905100000|2021-12-07 19:25:00|98.47|98.44|98.47|98.39|98.47|98.44|98.47|98.39|0
1638905400000|2021-12-07 19:30:00|98.52|98.34|98.52|98.39|98.52|98.39|98.52|98.34|0
1638905700000|2021-12-07 19:35:00|98.47||98.47||98.52||98.47||0
1638906000000|2021-12-07 19:40:00|98.52||98.47||98.52||98.47||0
1638906300000|2021-12-07 19:45:00|98.52||98.47||98.52||98.47||16
1638906600000|2021-12-07 19:50:00|98.52|98.44|98.52|98.44|98.52|98.44|98.52|98.39|1
1638906900000|2021-12-07 19:55:00||98.39||98.44||98.44||98.39|0
1638907200000|2021-12-07 20:00:00|98.57||98.57||98.57||98.57||4
1638907500000|2021-12-07 20:05:00|98.62|98.49|98.57|98.49|98.62|98.54|98.57|98.44|654
1638907800000|2021-12-07 20:10:00|98.52|98.44|98.57|98.49|98.62|98.49|98.52|98.39|142
1638908100000|2021-12-07 20:15:00|98.62||98.62||98.62||98.57||99
1638908400000|2021-12-07 20:20:00|98.57|98.44|98.47|98.39|98.57|98.49|98.47|98.39|55
1638908700000|2021-12-07 20:25:00|98.42|98.34|98.42|98.29|98.42|98.39|98.42|98.29|50
1638909000000|2021-12-07 20:30:00|98.37|98.34|98.37|98.29|98.42|98.34|98.37|98.29|106
1638909300000|2021-12-07 20:35:00|98.32|98.24|98.27|98.14|98.32|98.24|98.22|98.14|208
1638909600000|2021-12-07 20:40:00|98.32|98.19|98.22|98.14|98.32|98.24|98.22|98.14|198
1638909900000|2021-12-07 20:45:00||98.09||98.14||98.14||98.09|0
1638910200000|2021-12-07 20:50:00|98.17|98.09|98.07|97.99|98.17|98.09|98.07|97.99|1094
1638910500000|2021-12-07 20:55:00|98.12|98.04|98.32|98.14|98.32|98.24|98.07|97.99|1188
1638926100000|2021-12-08 01:15:00|99.04|97.52|99.04|97.52|99.04|97.52|99.04|97.52|8
1638929100000|2021-12-08 02:05:00|98.99|97.57|99.04|97.52|99.04|97.97|98.74|97.52|0
1638939900000|2021-12-08 05:05:00|98.99||98.99||98.99||98.99||0
1638941100000|2021-12-08 05:25:00||97.57||97.62||97.62||97.57|0
1638943800000|2021-12-08 06:10:00||97.67||97.72||97.72||97.67|0
1638945300000|2021-12-08 06:35:00||97.77||97.72||97.77||97.72|0
1638945900000|2021-12-08 06:45:00|98.94|97.77|98.89|97.82|98.94|97.82|98.89|97.77|0
1638946200000|2021-12-08 06:50:00|98.84||98.79||98.84||98.79||0
1638946500000|2021-12-08 06:55:00|98.74|97.77|98.74|97.77|98.74|97.77|98.74|97.77|0
1638946800000|2021-12-08 07:00:00|98.39|97.92|98.22|97.94|98.39|98.12|98.22|97.92|0
1638947100000|2021-12-08 07:05:00|98.17|97.99|98.17|97.99|98.17|98.04|98.12|97.99|5
1638947700000|2021-12-08 07:15:00|||||||||1
1638948000000|2021-12-08 07:20:00|98.12|97.94|97.97|97.84|98.12|97.94|97.97|97.84|2
1638948300000|2021-12-08 07:25:00|98.02||97.97||98.02||97.97||1
1638948600000|2021-12-08 07:30:00|98.02|97.89|98.02|97.89|98.02|97.89|97.97|97.89|13
1638948900000|2021-12-08 07:35:00|97.97|97.84|98.02|97.89|98.02|97.94|97.97|97.84|32
1638949200000|2021-12-08 07:40:00|97.97|97.84|97.97|97.84|97.97|97.84|97.97|97.84|2
1638949500000|2021-12-08 07:45:00|97.92|97.79|98.02|97.94|98.02|97.94|97.92|97.79|2
1638949800000|2021-12-08 07:50:00||97.89||97.94||97.94||97.89|88
1638950100000|2021-12-08 07:55:00|98.17|98.04|98.22|98.09|98.22|98.09|98.07|97.94|1023
1638950400000|2021-12-08 08:00:00|98.17|98.04|98.42|98.34|98.42|98.34|98.12|97.99|2634
1638950700000|2021-12-08 08:05:00|98.47|98.39|98.57|98.49|98.62|98.54|98.42|98.34|1102
1638951000000|2021-12-08 08:10:00|98.62|98.44|98.52|98.44|98.67|98.59|98.52|98.44|488
1638951300000|2021-12-08 08:15:00|98.57|98.39|98.32|98.24|98.57|98.44|98.22|98.14|2732
1638951600000|2021-12-08 08:20:00|98.27|98.19|98.32|98.19|98.37|98.29|98.22|98.14|1374
1638951900000|2021-12-08 08:25:00|98.27|98.24|98.37|98.29|98.42|98.34|98.27|98.19|1398
1638952200000|2021-12-08 08:30:00|98.32|98.24|98.47|98.34|98.47|98.39|98.22|98.14|610
1638952500000|2021-12-08 08:35:00|98.42|98.29|98.22|98.14|98.47|98.34|98.22|98.14|295
1638952800000|2021-12-08 08:40:00|98.27|98.09|98.22|98.09|98.27|98.19|98.17|98.04|328
1638953100000|2021-12-08 08:45:00|98.17|98.14|98.22|98.14|98.22|98.14|98.07|97.99|514
1638953400000|2021-12-08 08:50:00|98.17|98.09|98.27|98.19|98.27|98.19|98.12|98.04|442
1638953700000|2021-12-08 08:55:00|98.32|98.24|98.37|98.29|98.37|98.29|98.27|98.19|239
1638954000000|2021-12-08 09:00:00|98.32|98.24|98.47|98.39|98.47|98.39|98.32|98.24|1140
1638954300000|2021-12-08 09:05:00|98.42|98.34|98.27|98.19|98.47|98.39|98.27|98.19|562
1638954600000|2021-12-08 09:10:00|98.22|98.14|98.22|98.14|98.32|98.24|98.17|98.09|571
1638954900000|2021-12-08 09:15:00|98.17|98.09|98.02|97.89|98.22|98.14|97.97|97.89|343
1638955200000|2021-12-08 09:20:00|97.97|97.94|97.92|97.84|98.02|97.94|97.87|97.79|4407
1638955500000|2021-12-08 09:25:00|97.97|97.89|97.82|97.74|97.97|97.89|97.82|97.74|277
1638955800000|2021-12-08 09:30:00|97.87|97.79|97.82|97.74|97.92|97.84|97.82|97.69|763
1638956100000|2021-12-08 09:35:00|97.87|97.79|97.97|97.89|97.97|97.89|97.82|97.74|134
1638956400000|2021-12-08 09:40:00|98.02|97.94|97.97|97.84|98.07|97.94|97.92|97.84|938
1638956700000|2021-12-08 09:45:00|97.92|97.89|97.92|97.79|97.97|97.89|97.87|97.79|1511
1638957000000|2021-12-08 09:50:00|97.87|97.84|97.82|97.74|97.92|97.84|97.82|97.69|1302
1638957300000|2021-12-08 09:55:00|97.77|97.69|97.77|97.69|97.82|97.69|97.72|97.64|425
1638957600000|2021-12-08 10:00:00|97.72|97.64|97.72|97.64|97.77|97.64|97.67|97.59|889
1638957900000|2021-12-08 10:05:00|97.67|97.59|97.77|97.69|97.82|97.74|97.67|97.59|544
1638958200000|2021-12-08 10:10:00|97.82|97.64|97.77|97.69|97.82|97.69|97.67|97.59|610
1638958500000|2021-12-08 10:15:00|97.72|97.64|97.72|97.64|97.77|97.69|97.72|97.64|127
1638958800000|2021-12-08 10:20:00|97.67|97.59|97.57|97.49|97.72|97.64|97.52|97.44|1210
1638959100000|2021-12-08 10:25:00|97.52|97.44|97.47|97.39|97.52|97.44|97.42|97.29|3343
1638959400000|2021-12-08 10:30:00|97.42|97.34|97.22|97.14|97.42|97.34|97.22|97.14|2079
1638959700000|2021-12-08 10:35:00|97.17|97.09|97.02|96.94|97.22|97.14|97.02|96.89|2922
1638960000000|2021-12-08 10:40:00|97.07|96.99|96.92|96.84|97.12|97.04|96.87|96.74|5690
1638960300000|2021-12-08 10:45:00|96.97|96.89|96.97|96.89|97.02|96.94|96.82|96.74|5037
1638960600000|2021-12-08 10:50:00|97.02|96.84|96.87|96.79|97.02|96.94|96.87|96.79|2103
1638960900000|2021-12-08 10:55:00|96.82|96.74|96.77|96.69|96.82|96.79|96.72|96.64|2129
1638961200000|2021-12-08 11:00:00|96.72|96.64|96.67|96.54|96.72|96.69|96.62|96.54|3582
1638961500000|2021-12-08 11:05:00|96.62|96.59|96.77|96.69|96.82|96.74|96.62|96.54|177
1638961800000|2021-12-08 11:10:00|96.82|96.74|97.07|96.99|97.12|97.04|96.82|96.69|2449
1638962100000|2021-12-08 11:15:00|97.12|97.04|97.07|96.99|97.17|97.04|97.02|96.89|1341
1638962400000|2021-12-08 11:20:00|97.12|97.04|97.27|97.19|97.27|97.19|97.12|96.99|1283
1638962700000|2021-12-08 11:25:00|97.22|97.14|97.17|97.09|97.32|97.24|97.12|97.04|350
1638963000000|2021-12-08 11:30:00|97.22|97.14|97.22|97.14|97.32|97.24|97.22|97.09|508
1638963300000|2021-12-08 11:35:00|97.17|97.09|97.27|97.19|97.37|97.29|97.17|97.09|1159
1638963600000|2021-12-08 11:40:00|97.22|97.14|97.42|97.34|97.42|97.34|97.17|97.09|446
1638963900000|2021-12-08 11:45:00|97.47|97.39|98.62|98.54|98.72|98.59|97.42|97.34|19637
1638964200000|2021-12-08 11:50:00|98.67|98.49|98.47|98.39|98.67|98.59|98.17|98.09|5509
1638964500000|2021-12-08 11:55:00|98.52|98.44|98.27|98.19|98.62|98.54|98.22|98.09|1849
1638964800000|2021-12-08 12:00:00|98.22|98.14|98.27|98.19|98.32|98.24|98.12|98.04|3795
1638965100000|2021-12-08 12:05:00|98.32|98.24|98.37|98.29|98.62|98.54|98.22|98.14|2672
1638965400000|2021-12-08 12:10:00|98.32|98.24|98.12|98.04|98.37|98.29|98.12|98.04|2226
1638965700000|2021-12-08 12:15:00|98.07|97.99|98.17|98.09|98.22|98.14|98.07|97.99|2457
1638966000000|2021-12-08 12:20:00|98.12|98.04|98.07|97.99|98.17|98.09|98.02|97.94|1087
1638966300000|2021-12-08 12:25:00|98.02|97.94|97.97|97.89|98.07|97.99|97.92|97.79|2744
1638966600000|2021-12-08 12:30:00|97.92|97.84|98.02|97.94|98.12|97.99|97.92|97.84|443
1638966900000|2021-12-08 12:35:00|97.97|97.89|97.87|97.74|97.97|97.89|97.82|97.74|1295
1638967200000|2021-12-08 12:40:00|97.82|97.79|97.82|97.74|97.87|97.79|97.77|97.69|326
1638967500000|2021-12-08 12:45:00|97.77|97.69|97.82|97.69|97.87|97.79|97.72|97.64|560
1638967800000|2021-12-08 12:50:00|97.77|97.64|97.82|97.74|97.82|97.74|97.72|97.64|212
1638968100000|2021-12-08 12:55:00|97.77|97.69|97.92|97.84|97.97|97.84|97.77|97.69|995
1638968400000|2021-12-08 13:00:00|97.97|97.79|97.82|97.74|97.97|97.79|97.77|97.69|234
1638968700000|2021-12-08 13:05:00|97.87|97.79|97.82|97.74|97.87|97.79|97.77|97.69|1718
1638969000000|2021-12-08 13:10:00|97.87|97.79|98.07|97.94|98.07|97.99|97.87|97.79|1083
1638969300000|2021-12-08 13:15:00|98.02|97.99|98.12|97.99|98.12|98.04|98.02|97.94|240
1638969600000|2021-12-08 13:20:00|98.07|98.04|97.97|97.89|98.12|98.04|97.97|97.89|705
1638969900000|2021-12-08 13:25:00|98.02|97.94|98.07|97.99|98.07|97.99|97.97|97.89|3512
1638970200000|2021-12-08 13:30:00|98.02|97.94|98.22|98.14|98.22|98.14|98.02|97.94|1711
1638970500000|2021-12-08 13:35:00|98.27|98.19|98.27|98.19|98.32|98.24|98.22|98.14|1213
1638970800000|2021-12-08 13:40:00|98.22|98.14|98.22|98.14|98.27|98.19|98.17|98.09|788
1638971100000|2021-12-08 13:45:00|98.17|98.09|98.27|98.19|98.27|98.19|98.17|98.09|659
1638971400000|2021-12-08 13:50:00|98.32|98.24|98.37|98.29|98.42|98.34|98.27|98.19|1998
1638971700000|2021-12-08 13:55:00|98.42|98.34|98.27|98.19|98.42|98.34|98.22|98.14|1686
1638972000000|2021-12-08 14:00:00|98.22|98.14|98.07|97.99|98.27|98.14|98.07|97.99|1040
1638972300000|2021-12-08 14:05:00|98.12|98.04|98.12|97.99|98.22|98.14|98.07|97.99|388
1638972600000|2021-12-08 14:10:00|98.07|98.04|98.07|97.99|98.12|98.04|98.02|97.89|1119
1638972900000|2021-12-08 14:15:00|98.12|98.04|98.17|98.09|98.22|98.14|98.07|97.99|5093
1638973200000|2021-12-08 14:20:00|98.12|98.04|98.17|98.09|98.17|98.09|98.12|98.04|239
1638973500000|2021-12-08 14:25:00|98.22|98.14|98.17|98.09|98.27|98.19|98.17|98.04|2006
1638973800000|2021-12-08 14:30:00|98.22|98.14|98.17|98.09|98.37|98.29|98.17|98.09|3905
1638974100000|2021-12-08 14:35:00|98.12|98.04|98.17|98.09|98.27|98.19|98.07|97.99|1926
1638974400000|2021-12-08 14:40:00|98.12|98.04|98.17|98.09|98.27|98.19|98.12|98.04|1841
1638974700000|2021-12-08 14:45:00|98.22|98.14|98.22|98.14|98.32|98.24|98.17|98.04|1384
1638975000000|2021-12-08 14:50:00|98.27|98.19|98.52|98.44|98.52|98.44|98.22|98.14|1375
1638975300000|2021-12-08 14:55:00|98.47|98.39|98.27|98.19|98.47|98.39|98.22|98.14|1126
1638975600000|2021-12-08 15:00:00|98.22|98.14|98.22|98.14|98.27|98.19|98.17|98.09|1191
1638975900000|2021-12-08 15:05:00|98.17|98.09|98.32|98.24|98.37|98.29|98.17|98.09|2309
1638976200000|2021-12-08 15:10:00|98.37|98.29|98.27|98.19|98.37|98.29|98.22|98.14|729
1638976500000|2021-12-08 15:15:00|98.32|98.24|98.32|98.24|98.37|98.24|98.27|98.19|894
1638976800000|2021-12-08 15:20:00|98.37|98.29|98.37|98.29|98.47|98.39|98.32|98.24|1776
1638977100000|2021-12-08 15:25:00|98.32|98.24|98.17|98.09|98.32|98.29|98.17|98.09|2090
1638977400000|2021-12-08 15:30:00|98.22|98.14|98.12|98.04|98.27|98.19|98.12|98.04|1258
1638977700000|2021-12-08 15:35:00|98.17|97.99|98.12|98.04|98.22|98.14|98.07|97.99|288
1638978000000|2021-12-08 15:40:00|98.07|97.99|98.02|97.94|98.12|98.04|98.02|97.94|708
1638978300000|2021-12-08 15:45:00|97.97|97.89|98.07|97.99|98.07|97.99|97.97|97.89|493
1638978600000|2021-12-08 15:50:00|98.12|97.94|97.97|97.89|98.12|97.99|97.97|97.89|463
1638978900000|2021-12-08 15:55:00|97.92|97.84|97.87|97.79|97.97|97.89|97.87|97.79|1431
1638979200000|2021-12-08 16:00:00|97.92|97.84|97.97|97.89|98.02|97.94|97.87|97.79|1704
1638979500000|2021-12-08 16:05:00|98.02|97.94|98.02|97.94|98.02|97.94|97.97|97.89|978
1638979800000|2021-12-08 16:10:00|97.97|97.89|98.02|97.89|98.07|97.99|97.97|97.89|575
1638980100000|2021-12-08 16:15:00|97.97|97.84|97.92|97.79|98.02|97.89|97.77|97.69|2363
1638980400000|2021-12-08 16:20:00|97.87|97.84|97.97|97.89|98.02|97.94|97.87|97.79|1779
1638980700000|2021-12-08 16:25:00|97.92|97.84|97.82|97.74|97.97|97.89|97.72|97.64|11183
1638981000000|2021-12-08 16:30:00|97.77|97.69|97.77|97.69|97.87|97.79|97.77|97.69|21249
1638981300000|2021-12-08 16:35:00|97.72|97.64|97.72|97.64|97.77|97.69|97.67|97.59|1584
1638981600000|2021-12-08 16:40:00|97.77|97.69|97.77|97.64|97.82|97.74|97.67|97.59|1577
1638981900000|2021-12-08 16:45:00|97.72|97.69|97.72|97.64|97.77|97.69|97.67|97.59|1995
1638982200000|2021-12-08 16:50:00|97.77|97.69|97.77|97.69|97.82|97.74|97.72|97.64|281
1638982500000|2021-12-08 16:55:00|97.82|97.74|97.72|97.64|97.82|97.74|97.72|97.64|25228
1638982800000|2021-12-08 17:00:00|97.67|97.59|97.72|97.64|97.77|97.64|97.67|97.59|342
1638983100000|2021-12-08 17:05:00|97.77|97.59|97.77|97.69|97.82|97.74|97.72|97.59|178
1638983400000|2021-12-08 17:10:00|||||||||295
1638983700000|2021-12-08 17:15:00|97.82|97.64|97.82|97.74|97.87|97.79|97.82|97.64|1044
1638984000000|2021-12-08 17:20:00|97.77|97.69|97.82|97.74|97.82|97.74|97.77|97.69|2
1638984300000|2021-12-08 17:25:00|97.77|97.69|97.72|97.64|97.77|97.69|97.72|97.64|3951
1638984600000|2021-12-08 17:30:00||97.59||97.64||97.64||97.59|2
1638984900000|2021-12-08 17:35:00|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.59|0
1638985200000|2021-12-08 17:40:00|97.72|97.64|97.72|97.64|97.72|97.64|97.67|97.59|40
1638985500000|2021-12-08 17:45:00||97.59||97.59||97.59||97.59|0
1638985800000|2021-12-08 17:50:00|97.67||97.67||97.67||97.67||0
1638986100000|2021-12-08 17:55:00|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|119
1638986400000|2021-12-08 18:00:00|||||||||28
1638986700000|2021-12-08 18:05:00|97.67|97.59|97.67|97.59|97.67|97.59|97.67|97.54|25
1638987000000|2021-12-08 18:10:00|97.72|97.54|97.57|97.49|97.72|97.54|97.57|97.49|127
1638987300000|2021-12-08 18:15:00|97.62|97.54|97.67|97.59|97.72|97.59|97.62|97.54|0
1638987600000|2021-12-08 18:20:00|97.72||97.72||97.72||97.67||2
1638987900000|2021-12-08 18:25:00||97.64||97.59||97.64||97.59|8
1638988500000|2021-12-08 18:35:00||97.64||97.64||97.64||97.64|0
1638990000000|2021-12-08 19:00:00|97.77|97.69|97.77|97.69|97.77|97.69|97.77|97.69|37
1638990300000|2021-12-08 19:05:00|97.82|97.64|97.77|97.64|97.82|97.69|97.77|97.64|0
1638990600000|2021-12-08 19:10:00|97.72||97.72||97.77||97.72||7
1638990900000|2021-12-08 19:15:00|97.67|97.59|97.67|97.59|97.67|97.64|97.67|97.59|20
1638991200000|2021-12-08 19:20:00|97.72|97.64|97.72|97.59|97.72|97.64|97.72|97.59|40
1638991500000|2021-12-08 19:25:00||97.64||97.64||97.64||97.59|0
1638991800000|2021-12-08 19:30:00||97.59||97.59||97.64||97.59|0
1638992100000|2021-12-08 19:35:00|97.77|97.64|97.77|97.64|97.77|97.64|97.72|97.64|0
1638992400000|2021-12-08 19:40:00|97.72||97.77||97.77||97.72||0
1638992700000|2021-12-08 19:45:00|97.72||97.77||97.77||97.72||0
1638993000000|2021-12-08 19:50:00||97.69||97.64||97.69||97.64|0
1638993300000|2021-12-08 19:55:00|97.82|97.69|97.82|97.69|97.82|97.74|97.82|97.64|25
1638993600000|2021-12-08 20:00:00|97.77||97.77||97.82||97.77||0
1638993900000|2021-12-08 20:05:00|97.82|97.74|97.82|97.74|97.82|97.74|97.82|97.69|15
1638994200000|2021-12-08 20:10:00|97.87|97.79|97.87|97.74|97.87|97.79|97.82|97.74|47
1638994500000|2021-12-08 20:15:00||97.79||97.74||97.79||97.74|91
1638994800000|2021-12-08 20:20:00|97.92|97.79|97.92|97.79|97.92|97.79|97.92|97.74|5
1638995100000|2021-12-08 20:25:00||97.84||97.79||97.84||97.79|0
1638995400000|2021-12-08 20:30:00|97.87|97.74|97.87|97.79|97.87|97.79|97.87|97.74|6
1638995700000|2021-12-08 20:35:00|97.82|97.74|97.82|97.74|97.82|97.79|97.82|97.74|16
1638996000000|2021-12-08 20:40:00|97.87|97.79|97.87|97.74|97.87|97.79|97.87|97.74|1
1638996300000|2021-12-08 20:45:00|97.92|97.79|97.87|97.79|97.92|97.79|97.87|97.79|16
1638996600000|2021-12-08 20:50:00|97.92|97.84|97.92|97.74|97.97|97.84|97.87|97.74|188
1638996900000|2021-12-08 20:55:00|97.87|97.79|97.77|97.64|97.87|97.79|97.72|97.54|259
1639033200000|2021-12-09 07:00:00|97.79|97.62|97.82|97.74|97.87|97.74|97.72|97.57|133
1639033500000|2021-12-09 07:05:00|97.87|97.69|97.82|97.64|97.87|97.74|97.82|97.64|17
1639033800000|2021-12-09 07:10:00||97.69||97.69||97.69||97.64|0
1639034100000|2021-12-09 07:15:00||97.74||97.69||97.74||97.69|14
1639034400000|2021-12-09 07:20:00|97.87|97.74|97.87|97.74|97.87|97.79|97.87|97.69|7
1639034700000|2021-12-09 07:25:00|97.82|97.69|97.82|97.74|97.82|97.74|97.82|97.69|0
1639035000000|2021-12-09 07:30:00|97.87|97.79|97.82|97.69|97.87|97.79|97.77|97.69|24
1639035300000|2021-12-09 07:35:00|97.87|97.74|97.87|97.74|97.87|97.74|97.87|97.69|0
1639035600000|2021-12-09 07:40:00|97.92|97.79|97.92|97.79|97.92|97.79|97.92|97.79|0
1639035900000|2021-12-09 07:45:00|97.87|97.74|97.87|97.74|97.92|97.79|97.87|97.74|0
1639036200000|2021-12-09 07:50:00|97.82|97.69|97.82|97.64|97.82|97.74|97.77|97.64|3
1639036500000|2021-12-09 07:55:00|97.77|97.69|97.72|97.64|97.77|97.69|97.72|97.64|74
1639036800000|2021-12-09 08:00:00|97.67|97.59|97.47|97.34|97.67|97.64|97.27|97.14|1444
1639037100000|2021-12-09 08:05:00|97.42|97.39|97.27|97.14|97.52|97.44|97.27|97.14|2101
1639037400000|2021-12-09 08:10:00|97.22|97.19|97.37|97.29|97.42|97.34|97.17|97.09|807
1639037700000|2021-12-09 08:15:00|97.42|97.34|97.52|97.44|97.57|97.49|97.37|97.29|218
1639038000000|2021-12-09 08:20:00|97.47|97.39|97.47|97.34|97.62|97.54|97.42|97.34|545
1639038300000|2021-12-09 08:25:00|97.42|97.39|97.47|97.39|97.47|97.39|97.32|97.24|113
1639038600000|2021-12-09 08:30:00|97.42|97.34|97.47|97.39|97.57|97.49|97.42|97.34|273
1639038900000|2021-12-09 08:35:00|97.52|97.44|97.42|97.34|97.52|97.44|97.32|97.24|1527
1639039200000|2021-12-09 08:40:00|97.37|97.29|97.32|97.24|97.37|97.29|97.22|97.14|890
1639039500000|2021-12-09 08:45:00|97.37|97.19|97.17|97.09|97.37|97.29|97.17|97.09|538
1639039800000|2021-12-09 08:50:00|97.22|97.14|97.12|97.04|97.27|97.19|97.07|96.99|330
1639040100000|2021-12-09 08:55:00|97.07|96.99|96.97|96.89|97.12|97.04|96.97|96.89|440
1639040400000|2021-12-09 09:00:00|97.02|96.94|97.42|97.34|97.42|97.34|97.02|96.94|769
1639040700000|2021-12-09 09:05:00|97.47|97.39|97.67|97.59|97.82|97.74|97.42|97.34|6026
1639041000000|2021-12-09 09:10:00|97.62|97.54|97.72|97.64|97.72|97.64|97.57|97.49|1485
1639041300000|2021-12-09 09:15:00|97.67|97.59|97.77|97.64|97.87|97.79|97.67|97.59|855
1639041600000|2021-12-09 09:20:00|97.82|97.69|98.12|98.04|98.17|98.09|97.77|97.69|3678
1639041900000|2021-12-09 09:25:00|98.07|97.99|97.82|97.74|98.12|98.04|97.82|97.69|3314
1639042200000|2021-12-09 09:30:00|97.87|97.79|97.97|97.89|97.97|97.89|97.82|97.74|175
1639042500000|2021-12-09 09:35:00|98.02|97.94|97.97|97.89|98.17|98.09|97.97|97.89|1413
1639042800000|2021-12-09 09:40:00|97.92|97.84|98.02|97.89|98.02|97.94|97.87|97.79|1459
1639043100000|2021-12-09 09:45:00|97.97|97.94|98.07|97.99|98.12|98.04|97.97|97.89|200
1639043400000|2021-12-09 09:50:00|98.12|98.04|98.07|97.99|98.12|98.04|98.02|97.94|105
1639043700000|2021-12-09 09:55:00|98.12|98.04|98.12|98.04|98.12|98.04|98.07|97.99|3659
1639044000000|2021-12-09 10:00:00|98.07|97.99|97.92|97.84|98.17|98.09|97.92|97.84|3030
1639044300000|2021-12-09 10:05:00|97.97|97.89|97.82|97.74|97.97|97.89|97.77|97.69|372
1639044600000|2021-12-09 10:10:00|97.87|97.79|97.87|97.79|97.92|97.84|97.82|97.79|1244
1639044900000|2021-12-09 10:15:00|97.92|97.84|97.72|97.64|97.92|97.84|97.72|97.64|1503
1639045200000|2021-12-09 10:20:00|97.77|97.69|97.77|97.64|97.87|97.79|97.72|97.64|2049
1639045500000|2021-12-09 10:25:00|97.72|97.69|97.77|97.69|97.82|97.74|97.72|97.59|8668
1639045800000|2021-12-09 10:30:00|97.82|97.74|97.82|97.69|97.82|97.74|97.72|97.64|1833
1639046100000|2021-12-09 10:35:00|97.77|97.74|98.02|97.94|98.02|97.94|97.77|97.69|22261
1639046400000|2021-12-09 10:40:00|98.07|97.99|97.97|97.89|98.07|97.99|97.92|97.84|1447
1639046700000|2021-12-09 10:45:00|97.92|97.84|97.87|97.79|97.92|97.84|97.82|97.74|946
1639047000000|2021-12-09 10:50:00|97.92|97.84|97.97|97.89|97.97|97.89|97.92|97.84|84
1639047300000|2021-12-09 10:55:00|98.02|97.94|98.07|97.99|98.07|97.99|97.97|97.89|66
1639047600000|2021-12-09 11:00:00|98.02|97.94|98.12|98.04|98.12|98.04|98.02|97.89|20290
1639047900000|2021-12-09 11:05:00|98.07|97.99|98.07|97.99|98.12|98.04|98.02|97.89|181
1639048200000|2021-12-09 11:10:00|98.12|98.04|97.97|97.89|98.17|98.04|97.87|97.79|694
1639048500000|2021-12-09 11:15:00|98.02|97.94|98.07|97.99|98.07|97.99|97.92|97.79|279
1639048800000|2021-12-09 11:20:00|98.02|97.94|98.07|97.94|98.12|98.04|98.02|97.94|160
1639049100000|2021-12-09 11:25:00|98.02|97.99|98.02|97.94|98.07|97.99|98.02|97.94|2059
1639049400000|2021-12-09 11:30:00|98.07|97.99|98.07|97.99|98.12|98.04|98.02|97.94|84
1639049700000|2021-12-09 11:35:00|98.02|97.94|98.02|97.94|98.12|98.04|98.02|97.94|180
1639050000000|2021-12-09 11:40:00|98.07|97.99|98.22|98.09|98.22|98.14|98.02|97.99|440
1639050300000|2021-12-09 11:45:00|98.27|98.14|98.17|98.09|98.27|98.19|98.12|98.04|6190
1639050600000|2021-12-09 11:50:00|98.22|98.14|98.17|98.09|98.22|98.14|98.07|97.99|242
1639050900000|2021-12-09 11:55:00|98.12|98.04|98.17|98.09|98.17|98.09|98.12|98.04|127
1639051200000|2021-12-09 12:00:00|98.12|98.04|98.22|98.14|98.27|98.14|98.12|98.04|297
1639051500000|2021-12-09 12:05:00|98.27|98.19|98.32|98.24|98.37|98.29|98.22|98.14|747
1639051800000|2021-12-09 12:10:00|98.27|98.19|98.12|98.04|98.32|98.24|98.12|98.04|759
1639052100000|2021-12-09 12:15:00|98.17|98.09|98.07|97.99|98.22|98.09|98.07|97.94|798
1639052400000|2021-12-09 12:20:00|98.02|97.94|98.02|97.89|98.07|97.94|97.97|97.89|10262
1639052700000|2021-12-09 12:25:00|97.97|97.94|97.97|97.89|97.97|97.94|97.92|97.84|44
1639053000000|2021-12-09 12:30:00|98.02|97.94|97.87|97.79|98.02|97.94|97.87|97.79|41250
1639053300000|2021-12-09 12:35:00|97.92|97.84|97.87|97.74|97.92|97.84|97.82|97.74|12173
1639053600000|2021-12-09 12:40:00|97.82|97.79|97.67|97.59|97.87|97.79|97.67|97.59|629
1639053900000|2021-12-09 12:45:00|97.72|97.64|97.67|97.59|97.72|97.64|97.67|97.59|627
1639054200000|2021-12-09 12:50:00|97.72|97.64|97.57|97.49|97.72|97.64|97.57|97.49|3497
1639054500000|2021-12-09 12:55:00|97.62|97.54|97.62|97.54|97.62|97.54|97.57|97.49|5148
1639054800000|2021-12-09 13:00:00|97.57|97.49|97.47|97.39|97.62|97.54|97.42|97.34|208
1639055100000|2021-12-09 13:05:00|97.52|97.44|97.52|97.44|97.62|97.54|97.52|97.44|208
1639055400000|2021-12-09 13:10:00|97.47|97.39|97.42|97.34|97.52|97.44|97.42|97.34|357
1639055700000|2021-12-09 13:15:00|97.37|97.29|97.47|97.39|97.47|97.39|97.37|97.29|1569
1639056000000|2021-12-09 13:20:00|97.42|97.34|97.32|97.19|97.42|97.34|97.17|97.09|5566
1639056300000|2021-12-09 13:25:00|97.27|97.24|97.32|97.19|97.42|97.34|97.27|97.19|11398
1639056600000|2021-12-09 13:30:00|97.37|97.24|97.37|97.29|97.52|97.44|97.32|97.24|2779
1639056900000|2021-12-09 13:35:00|97.42|97.24|97.32|97.24|97.47|97.34|97.27|97.19|2966
1639057200000|2021-12-09 13:40:00|97.27|97.19|97.32|97.24|97.37|97.29|97.27|97.19|1830
1639057500000|2021-12-09 13:45:00|97.37|97.29|97.22|97.14|97.37|97.29|97.22|97.14|3544
1639057800000|2021-12-09 13:50:00|97.27|97.19|97.37|97.29|97.37|97.29|97.22|97.14|355
1639058100000|2021-12-09 13:55:00|97.32|97.24|97.37|97.29|97.42|97.34|97.32|97.24|1266
1639058400000|2021-12-09 14:00:00|97.42|97.34|97.37|97.29|97.42|97.34|97.37|97.29|12279
1639058700000|2021-12-09 14:05:00|97.42|97.24|97.47|97.39|97.47|97.39|97.37|97.24|2636
1639059000000|2021-12-09 14:10:00|97.52|97.44|97.47|97.34|97.57|97.49|97.47|97.34|18012
1639059300000|2021-12-09 14:15:00|97.42|97.39|97.52|97.44|97.52|97.44|97.42|97.34|144
1639059600000|2021-12-09 14:20:00|97.57|97.49|97.62|97.54|97.62|97.54|97.52|97.44|355
1639059900000|2021-12-09 14:25:00|97.57|97.49|97.47|97.39|97.62|97.49|97.42|97.34|183
1639060200000|2021-12-09 14:30:00|97.42|97.34|97.37|97.29|97.42|97.34|97.27|97.19|10309
1639060500000|2021-12-09 14:35:00|97.42|97.34|97.42|97.34|97.57|97.49|97.37|97.29|1066
1639060800000|2021-12-09 14:40:00|97.47|97.39|97.42|97.34|97.47|97.39|97.37|97.29|377
1639061100000|2021-12-09 14:45:00|97.37|97.29|97.27|97.19|97.37|97.34|97.27|97.19|1331
1639061400000|2021-12-09 14:50:00|97.32|97.24|97.27|97.19|97.32|97.24|97.22|97.14|654
1639061700000|2021-12-09 14:55:00|97.22|97.14|97.37|97.29|97.42|97.34|97.22|97.14|5628
1639062000000|2021-12-09 15:00:00|97.32|97.24|97.72|97.59|97.72|97.64|97.32|97.24|3336
1639062300000|2021-12-09 15:05:00|97.67|97.64|97.77|97.64|97.92|97.79|97.67|97.59|1663
1639062600000|2021-12-09 15:10:00|97.72|97.69|97.67|97.59|97.82|97.74|97.67|97.59|492
1639062900000|2021-12-09 15:15:00|97.72|97.64|97.67|97.59|97.77|97.69|97.62|97.54|338
1639063200000|2021-12-09 15:20:00|97.72|97.64|97.57|97.49|97.72|97.64|97.57|97.49|325
1639063500000|2021-12-09 15:25:00|97.62|97.54|97.52|97.44|97.62|97.54|97.52|97.44|242
1639063800000|2021-12-09 15:30:00|97.57|97.49|97.52|97.44|97.57|97.49|97.47|97.39|891
1639064100000|2021-12-09 15:35:00|97.47|97.39|97.37|97.29|97.47|97.39|97.37|97.29|1712
1639064400000|2021-12-09 15:40:00|97.42|97.34|97.47|97.39|97.52|97.44|97.37|97.29|5571
1639064700000|2021-12-09 15:45:00|97.52|97.44|97.57|97.49|97.57|97.49|97.52|97.39|5639
1639065000000|2021-12-09 15:50:00|97.62|97.44|97.47|97.34|97.62|97.44|97.42|97.34|2833
1639065300000|2021-12-09 15:55:00|97.42|97.39|97.52|97.44|97.52|97.44|97.42|97.34|395
1639065600000|2021-12-09 16:00:00|97.47|97.39|97.37|97.29|97.47|97.44|97.37|97.29|924
1639065900000|2021-12-09 16:05:00|97.42|97.34|97.52|97.39|97.52|97.39|97.42|97.29|417
1639066200000|2021-12-09 16:10:00|97.47|97.34|97.37|97.29|97.47|97.34|97.37|97.29|975
1639066500000|2021-12-09 16:15:00|97.32|97.24|97.37|97.29|97.37|97.29|97.32|97.24|10344
1639066800000|2021-12-09 16:20:00|97.42|97.34|97.37|97.29|97.42|97.34|97.32|97.24|259
1639067100000|2021-12-09 16:25:00|97.32|97.24|97.42|97.29|97.42|97.34|97.32|97.24|3232
1639067400000|2021-12-09 16:30:00|97.37|97.34|97.37|97.29|97.47|97.39|97.32|97.24|6335
1639067700000|2021-12-09 16:35:00|97.42|97.34|97.37|97.29|97.42|97.34|97.37|97.29|3654
1639068000000|2021-12-09 16:40:00|97.42|97.34|97.47|97.39|97.52|97.44|97.42|97.34|2195
1639068300000|2021-12-09 16:45:00|97.52|97.34|97.42|97.34|97.52|97.39|97.42|97.34|1676
1639068600000|2021-12-09 16:50:00|97.47|97.39|97.32|97.24|97.47|97.39|97.32|97.24|893
1639068900000|2021-12-09 16:55:00|97.37|97.29|97.37|97.29|97.42|97.34|97.37|97.29|764
1639069200000|2021-12-09 17:00:00|97.42|97.34|97.32|97.24|97.42|97.34|97.32|97.19|59
1639069500000|2021-12-09 17:05:00|97.27|97.19|97.32|97.19|97.32|97.24|97.27|97.14|5
1639069800000|2021-12-09 17:10:00|97.37|97.24|97.37|97.29|97.37|97.29|97.37|97.19|136
1639070100000|2021-12-09 17:15:00|97.32|97.24|97.37|97.24|97.37|97.29|97.32|97.24|318
1639070400000|2021-12-09 17:20:00|97.32|97.29|97.37|97.24|97.37|97.29|97.32|97.24|253
1639070700000|2021-12-09 17:25:00|97.32|97.19|97.32|97.24|97.32|97.24|97.32|97.19|836
1639071000000|2021-12-09 17:30:00|||||||||165
1639071300000|2021-12-09 17:35:00|97.37|97.29|97.42|97.29|97.42|97.29|97.37|97.24|468
1639071600000|2021-12-09 17:40:00|97.37|97.24|97.42|97.34|97.42|97.34|97.37|97.24|325
1639071900000|2021-12-09 17:45:00|97.37|97.29|97.42|97.29|97.42|97.29|97.37|97.29|118
1639072200000|2021-12-09 17:50:00|97.47|97.34|97.47|97.39|97.52|97.39|97.47|97.29|657
1639072500000|2021-12-09 17:55:00|||||||||392
1639072800000|2021-12-09 18:00:00|97.42|97.34|97.47|97.39|97.52|97.44|97.42|97.34|266
1639073100000|2021-12-09 18:05:00|97.52|97.44|97.52|97.44|97.52|97.44|97.47|97.39|265
1639073400000|2021-12-09 18:10:00|97.47|97.39|97.47|97.34|97.52|97.44|97.42|97.34|241
1639073700000|2021-12-09 18:15:00|97.42|97.39|97.47|97.34|97.47|97.39|97.42|97.34|102
1639074000000|2021-12-09 18:20:00|97.42|97.29|97.37|97.29|97.42|97.29|97.37|97.29|104
1639074300000|2021-12-09 18:25:00|97.32|97.24|97.32|97.19|97.32|97.24|97.27|97.19|360
1639074600000|2021-12-09 18:30:00|97.27|97.24|97.32|97.19|97.32|97.24|97.27|97.19|388
1639074900000|2021-12-09 18:35:00|97.27|97.24|97.32|97.24|97.37|97.29|97.27|97.19|215
1639075200000|2021-12-09 18:40:00|97.27|97.19|97.27|97.19|97.32|97.24|97.27|97.19|368
1639075500000|2021-12-09 18:45:00|97.32||97.27||97.32||97.27||168
1639075800000|2021-12-09 18:50:00|97.32|97.24|97.27|97.19|97.32|97.24|97.27|97.19|111
1639076100000|2021-12-09 18:55:00||97.14||97.19||97.19||97.14|210
1639076400000|2021-12-09 19:00:00|97.32|97.14|97.27|97.19|97.32|97.19|97.27|97.14|180
1639076700000|2021-12-09 19:05:00|97.32||97.27||97.32||97.27||129
1639077000000|2021-12-09 19:10:00|97.32|97.14|97.27|97.14|97.32|97.19|97.22|97.14|130
1639077300000|2021-12-09 19:15:00|97.22|97.09|97.22|97.09|97.27|97.14|97.17|97.09|1395
1639077600000|2021-12-09 19:20:00|97.17|97.14|97.27|97.14|97.27|97.19|97.17|97.09|139
1639077900000|2021-12-09 19:25:00|97.22|97.09|97.12|97.04|97.27|97.14|97.12|97.04|75
1639078200000|2021-12-09 19:30:00|97.07|96.99|97.07|96.99|97.07|97.04|97.07|96.99|466
1639078500000|2021-12-09 19:35:00|97.02|96.94|97.02|96.89|97.02|96.94|97.02|96.89|222
1639078800000|2021-12-09 19:40:00|96.97|96.94|97.02|96.94|97.07|96.94|96.97|96.89|407
1639079100000|2021-12-09 19:45:00|||||||||238
1639079400000|2021-12-09 19:50:00|96.97|96.89|97.02|96.89|97.02|96.89|96.92|96.84|168
1639079700000|2021-12-09 19:55:00|96.97|96.84|96.92|96.84|96.97|96.89|96.92|96.84|287
1639080000000|2021-12-09 20:00:00|96.97|96.89|96.97|96.84|97.02|96.94|96.92|96.84|613
1639080300000|2021-12-09 20:05:00|96.92|96.89|96.87|96.79|96.97|96.89|96.87|96.79|353
1639080600000|2021-12-09 20:10:00|96.92|96.84|96.87|96.74|96.92|96.84|96.82|96.74|1026
1639080900000|2021-12-09 20:15:00|96.82|96.69|96.82|96.74|96.82|96.74|96.77|96.69|248
1639081200000|2021-12-09 20:20:00|96.77|96.69|96.72|96.64|96.82|96.74|96.72|96.64|274
1639081500000|2021-12-09 20:25:00|96.77|96.69|96.82|96.74|96.82|96.74|96.72|96.64|1162
1639081800000|2021-12-09 20:30:00|96.87|96.79|96.87|96.79|96.87|96.79|96.82|96.74|54
1639082100000|2021-12-09 20:35:00|96.92|96.84|96.97|96.84|96.97|96.89|96.92|96.84|54
1639082400000|2021-12-09 20:40:00|96.92|96.89|96.97|96.89|97.02|96.94|96.92|96.84|31
1639082700000|2021-12-09 20:45:00|97.02||97.02||97.02||96.97||5
1639083000000|2021-12-09 20:50:00|96.97|96.94|96.97|96.89|97.02|96.94|96.97|96.89|283
1639083300000|2021-12-09 20:55:00|||||||||63
1639119600000|2021-12-10 07:00:00|96.79|96.62|96.87|96.79|96.87|96.79|96.77|96.62|52
1639119900000|2021-12-10 07:05:00|96.82|96.64|96.72|96.59|96.82|96.69|96.67|96.54|11
1639120200000|2021-12-10 07:10:00|96.67|96.54|96.62|96.49|96.72|96.59|96.62|96.49|5
1639120500000|2021-12-10 07:15:00|96.57|96.44|96.72|96.64|96.77|96.64|96.57|96.44|82
1639120800000|2021-12-10 07:20:00|96.77||96.77||96.77||96.72||12
1639121100000|2021-12-10 07:25:00|96.82|96.69|96.87|96.79|96.87|96.79|96.82|96.69|62
1639121400000|2021-12-10 07:30:00|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|89
1639121700000|2021-12-10 07:35:00|||||||||10
1639122000000|2021-12-10 07:40:00|96.87|96.79|96.87|96.74|96.87|96.79|96.82|96.74|143
1639122300000|2021-12-10 07:45:00|96.82|96.79|96.87|96.79|96.87|96.79|96.82|96.74|7
1639122600000|2021-12-10 07:50:00||96.74||96.74||96.79||96.74|0
1639122900000|2021-12-10 07:55:00|96.92|96.84|96.97|96.89|97.02|96.94|96.92|96.79|443
1639123200000|2021-12-10 08:00:00|97.07|96.99|97.32|97.24|97.37|97.29|96.97|96.89|2435
1639123500000|2021-12-10 08:05:00|97.37|97.29|97.37|97.29|97.52|97.44|97.32|97.24|779
1639123800000|2021-12-10 08:10:00|97.32|97.24|97.12|96.99|97.37|97.29|97.07|96.99|579
1639124100000|2021-12-10 08:15:00|97.07|97.04|97.32|97.24|97.32|97.24|97.07|96.94|1178
1639124400000|2021-12-10 08:20:00|97.37|97.29|97.32|97.24|97.42|97.34|97.27|97.19|11876
1639124700000|2021-12-10 08:25:00|97.37|97.29|97.22|97.14|97.42|97.34|97.17|97.09|1141
1639125000000|2021-12-10 08:30:00|97.17|97.09|97.27|97.19|97.32|97.24|97.17|97.09|10421
1639125300000|2021-12-10 08:35:00|97.22|97.14|97.07|96.99|97.27|97.19|97.07|96.94|943
1639125600000|2021-12-10 08:40:00|97.02|96.94|97.22|97.14|97.27|97.14|97.02|96.94|557
1639125900000|2021-12-10 08:45:00|97.27|97.19|97.32|97.24|97.37|97.29|97.22|97.14|462
1639126200000|2021-12-10 08:50:00|97.37|97.29|97.42|97.34|97.47|97.39|97.32|97.24|11949
1639126500000|2021-12-10 08:55:00|97.47|97.39|97.42|97.34|97.47|97.39|97.37|97.29|1208
1639126800000|2021-12-10 09:00:00|97.47|97.39|97.47|97.39|97.47|97.39|97.32|97.24|905
1639127100000|2021-12-10 09:05:00|97.52|97.34|97.37|97.29|97.52|97.44|97.37|97.29|253
1639127400000|2021-12-10 09:10:00|97.42|97.34|97.32|97.24|97.42|97.34|97.27|97.19|91
1639127700000|2021-12-10 09:15:00|97.37|97.29|97.37|97.29|97.42|97.34|97.32|97.19|6280
1639128000000|2021-12-10 09:20:00|97.32|97.24|97.37|97.24|97.42|97.34|97.32|97.24|1333
1639128300000|2021-12-10 09:25:00|97.32|97.29|97.17|97.09|97.37|97.29|97.17|97.04|1130
1639128600000|2021-12-10 09:30:00|97.22|97.14|97.27|97.19|97.27|97.19|97.17|97.04|97
1639128900000|2021-12-10 09:35:00|97.32|97.24|97.37|97.24|97.37|97.29|97.27|97.19|3433
1639129200000|2021-12-10 09:40:00|97.42|97.29|97.32|97.24|97.42|97.34|97.27|97.19|162
1639129500000|2021-12-10 09:45:00|97.37|97.29|97.42|97.34|97.47|97.39|97.37|97.29|17420
1639129800000|2021-12-10 09:50:00|97.47|97.39|97.37|97.29|97.47|97.39|97.37|97.29|243
1639130100000|2021-12-10 09:55:00|97.42|97.24|97.57|97.49|97.57|97.49|97.37|97.24|13951
1639130400000|2021-12-10 10:00:00|97.52|97.44|97.52|97.44|97.52|97.44|97.42|97.34|1089
1639130700000|2021-12-10 10:05:00|97.57|97.39|97.47|97.39|97.57|97.39|97.47|97.39|64
1639131000000|2021-12-10 10:10:00|97.52|97.44|97.47|97.39|97.52|97.44|97.47|97.39|81
1639131300000|2021-12-10 10:15:00|97.42|97.34|97.32|97.24|97.47|97.39|97.32|97.24|118
1639131600000|2021-12-10 10:20:00|97.37|97.29|97.27|97.19|97.37|97.29|97.22|97.14|905
1639131900000|2021-12-10 10:25:00|97.32|97.14|97.27|97.19|97.32|97.24|97.27|97.14|6911
1639132200000|2021-12-10 10:30:00|97.32|97.24|97.37|97.29|97.42|97.34|97.32|97.24|450
1639132500000|2021-12-10 10:35:00|97.32|97.24|97.37|97.29|97.42|97.34|97.32|97.24|76
1639132800000|2021-12-10 10:40:00|97.42|97.34|97.37|97.29|97.42|97.34|97.37|97.29|41
1639133100000|2021-12-10 10:45:00|97.42|97.34|97.42|97.34|97.47|97.39|97.42|97.34|47
1639133400000|2021-12-10 10:50:00|97.37|97.29|97.37|97.24|97.42|97.34|97.32|97.24|900
1639133700000|2021-12-10 10:55:00|97.32|97.19|97.27|97.19|97.32|97.24|97.22|97.14|88
1639134000000|2021-12-10 11:00:00|97.32|97.24|97.32|97.24|97.37|97.29|97.27|97.24|38
1639134300000|2021-12-10 11:05:00|97.37|97.29|97.37|97.29|97.42|97.34|97.37|97.29|94
1639134600000|2021-12-10 11:10:00|97.42|97.34|97.27|97.19|97.42|97.34|97.27|97.19|700
1639134900000|2021-12-10 11:15:00|97.32|97.24|97.32|97.24|97.37|97.29|97.32|97.19|25078
1639135200000|2021-12-10 11:20:00|97.27|97.19|97.27|97.14|97.32|97.24|97.22|97.14|495
1639135500000|2021-12-10 11:25:00|97.22|97.19|97.37|97.29|97.37|97.29|97.22|97.19|717
1639135800000|2021-12-10 11:30:00|97.42|97.34|97.37|97.29|97.42|97.34|97.32|97.24|667
1639136100000|2021-12-10 11:35:00|97.42|97.34|97.42|97.34|97.42|97.34|97.37|97.29|15660
1639136400000|2021-12-10 11:40:00|97.47|97.29|97.47|97.39|97.52|97.44|97.42|97.29|733
1639136700000|2021-12-10 11:45:00|97.42|97.34|97.47|97.39|97.57|97.49|97.42|97.34|368
1639137000000|2021-12-10 11:50:00|97.52|97.44|97.52|97.44|97.52|97.44|97.47|97.39|66
1639137300000|2021-12-10 11:55:00|97.47|97.39|97.47|97.39|97.52|97.44|97.47|97.39|5376
1639137600000|2021-12-10 12:00:00|97.52|97.44|97.37|97.24|97.52|97.44|97.32|97.24|3642
1639137900000|2021-12-10 12:05:00|97.32|97.19|97.22|97.14|97.32|97.19|97.17|97.09|140
1639138200000|2021-12-10 12:10:00|97.27|97.09|97.17|97.04|97.27|97.09|97.12|97.04|102
1639138500000|2021-12-10 12:15:00|97.12|96.99|97.12|97.04|97.17|97.09|97.07|96.99|762
1639138800000|2021-12-10 12:20:00|97.17|97.09|97.17|97.09|97.17|97.09|97.12|97.04|574
1639139100000|2021-12-10 12:25:00|97.12|97.04|97.17|97.09|97.17|97.09|97.12|97.04|232
1639139400000|2021-12-10 12:30:00|97.12|97.04|97.07|96.99|97.12|97.09|97.02|96.94|1334
1639139700000|2021-12-10 12:35:00|97.12|97.04|97.07|96.99|97.12|97.04|97.07|96.99|350
1639140000000|2021-12-10 12:40:00|97.12|97.04|97.02|96.94|97.12|97.04|97.02|96.94|496
1639140300000|2021-12-10 12:45:00|97.07|96.99|97.12|97.04|97.17|97.09|97.07|96.99|298
1639140600000|2021-12-10 12:50:00|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.09|227
1639140900000|2021-12-10 12:55:00|97.12|97.04|97.17|97.09|97.17|97.09|97.12|97.04|122
1639141200000|2021-12-10 13:00:00|97.12|97.04|97.12|97.04|97.17|97.09|97.12|97.04|5294
1639141500000|2021-12-10 13:05:00|97.17|97.09|97.12|97.04|97.17|97.09|97.07|96.99|724
1639141800000|2021-12-10 13:10:00|97.07|96.99|97.12|97.04|97.17|97.09|97.07|96.99|110
1639142100000|2021-12-10 13:15:00|97.17|97.09|97.12|97.04|97.17|97.09|97.07|96.99|109
1639142400000|2021-12-10 13:20:00|97.07|96.99|97.07|96.94|97.17|97.09|97.07|96.94|1211
1639142700000|2021-12-10 13:25:00|97.12|96.99|97.07|96.99|97.12|96.99|97.07|96.94|427
1639143000000|2021-12-10 13:30:00|97.12|96.94|97.27|97.19|97.27|97.19|97.02|96.94|6292
1639143300000|2021-12-10 13:35:00|97.22|97.14|97.32|97.24|97.37|97.29|97.17|97.09|2653
1639143600000|2021-12-10 13:40:00|97.37|97.29|97.37|97.24|97.42|97.34|97.27|97.19|740
1639143900000|2021-12-10 13:45:00|97.32|97.19|97.22|97.14|97.32|97.24|97.17|97.09|329
1639144200000|2021-12-10 13:50:00|97.17|97.09|97.22|97.14|97.27|97.14|97.17|97.09|653
1639144500000|2021-12-10 13:55:00|97.27|97.19|97.12|97.04|97.27|97.19|97.12|97.04|6494
1639144800000|2021-12-10 14:00:00|97.17|97.09|97.02|96.94|97.17|97.09|97.02|96.94|351
1639145100000|2021-12-10 14:05:00|97.07|96.99|97.12|96.99|97.12|97.04|97.07|96.99|292
1639145400000|2021-12-10 14:10:00|97.07|97.04|97.17|97.09|97.17|97.09|97.07|96.99|110
1639145700000|2021-12-10 14:15:00|97.12|97.04|97.07|96.99|97.17|97.09|97.07|96.99|376
1639146000000|2021-12-10 14:20:00|97.12|97.04|97.17|97.09|97.17|97.09|97.12|97.04|8705
1639146300000|2021-12-10 14:25:00|97.12|97.04|97.07|96.94|97.12|97.04|97.02|96.94|6228
1639146600000|2021-12-10 14:30:00|97.12|96.99|97.12|97.04|97.17|97.09|96.97|96.89|532
1639146900000|2021-12-10 14:35:00|97.07|96.99|97.12|97.04|97.17|97.09|97.07|96.94|462
1639147200000|2021-12-10 14:40:00|97.07|96.99|97.12|97.04|97.17|97.09|97.07|96.99|197
1639147500000|2021-12-10 14:45:00|97.07|96.99|96.92|96.84|97.12|97.04|96.92|96.79|854
1639147800000|2021-12-10 14:50:00|96.87|96.79|96.82|96.74|96.92|96.84|96.82|96.74|1818
1639148100000|2021-12-10 14:55:00|96.87|96.79|96.72|96.64|96.87|96.79|96.67|96.59|1083
1639148400000|2021-12-10 15:00:00|96.77|96.69|96.62|96.54|96.87|96.79|96.57|96.49|2029
1639148700000|2021-12-10 15:05:00|96.57|96.49|96.57|96.44|96.67|96.59|96.52|96.44|4569
1639149000000|2021-12-10 15:10:00|96.52|96.49|96.62|96.54|96.67|96.54|96.52|96.39|12361
1639149300000|2021-12-10 15:15:00|96.67|96.59|96.67|96.59|96.82|96.74|96.62|96.54|1390
1639149600000|2021-12-10 15:20:00|96.72|96.64|96.72|96.64|96.77|96.69|96.67|96.59|676
1639149900000|2021-12-10 15:25:00|96.67|96.59|96.77|96.64|96.77|96.69|96.67|96.59|425
1639150200000|2021-12-10 15:30:00|96.72|96.69|96.57|96.49|96.77|96.69|96.52|96.44|2342
1639150500000|2021-12-10 15:35:00|96.52|96.44|96.62|96.54|96.72|96.64|96.52|96.44|1001
1639150800000|2021-12-10 15:40:00|96.67|96.49|96.62|96.54|96.67|96.59|96.57|96.49|7113
1639151100000|2021-12-10 15:45:00|96.57|96.49|96.57|96.44|96.67|96.59|96.57|96.44|1782
1639151400000|2021-12-10 15:50:00|96.52|96.49|96.62|96.54|96.67|96.59|96.52|96.44|760
1639151700000|2021-12-10 15:55:00|96.67|96.59|96.67|96.59|96.72|96.64|96.62|96.54|812
1639152000000|2021-12-10 16:00:00|96.62|96.54|96.62|96.54|96.67|96.59|96.57|96.49|403
1639152300000|2021-12-10 16:05:00|96.57|96.49|96.47|96.39|96.62|96.54|96.47|96.39|1998
1639152600000|2021-12-10 16:10:00|96.52|96.44|96.47|96.39|96.52|96.44|96.37|96.29|5694
1639152900000|2021-12-10 16:15:00|96.42|96.34|96.57|96.49|96.62|96.54|96.42|96.34|2510
1639153200000|2021-12-10 16:20:00|96.52|96.44|96.62|96.54|96.67|96.59|96.52|96.44|1727
1639153500000|2021-12-10 16:25:00|96.67|96.59|96.67|96.59|96.67|96.59|96.57|96.49|3105
1639153800000|2021-12-10 16:30:00|96.62|96.54|96.77|96.69|96.77|96.69|96.57|96.49|6801
1639154100000|2021-12-10 16:35:00|96.82|96.74|96.87|96.79|96.92|96.84|96.77|96.69|3140
1639154400000|2021-12-10 16:40:00|96.82|96.74|96.87|96.79|96.92|96.84|96.82|96.74|281
1639154700000|2021-12-10 16:45:00|96.92|96.84|96.97|96.89|96.97|96.89|96.92|96.84|838
1639155000000|2021-12-10 16:50:00|97.02|96.94|96.97|96.84|97.02|96.94|96.92|96.84|1029
1639155300000|2021-12-10 16:55:00|96.92|96.89|97.02|96.94|97.02|96.94|96.92|96.84|1367
1639155600000|2021-12-10 17:00:00|96.97|96.89|96.97|96.89|96.97|96.94|96.92|96.84|285
1639155900000|2021-12-10 17:05:00|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|527
1639156200000|2021-12-10 17:10:00|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|508
1639156500000|2021-12-10 17:15:00|97.02|96.94|97.02|96.94|97.02|96.94|96.92|96.84|365
1639156800000|2021-12-10 17:20:00|96.97|96.89|96.97|96.89|97.02|96.94|96.97|96.89|56
1639157100000|2021-12-10 17:25:00|96.92|96.84|96.92|96.79|96.92|96.89|96.92|96.79|536
1639157400000|2021-12-10 17:30:00|96.87|96.84|96.87|96.79|96.87|96.84|96.87|96.79|73
1639157700000|2021-12-10 17:35:00|96.92|96.84|97.02|96.94|97.02|96.94|96.92|96.84|779
1639158000000|2021-12-10 17:40:00|96.97|96.89|97.02|96.94|97.02|96.94|96.97|96.89|22
1639158300000|2021-12-10 17:45:00|97.07|96.99|97.07|96.99|97.07|96.99|97.02|96.94|125
1639158600000|2021-12-10 17:50:00|97.02|96.94|97.02|96.89|97.02|96.94|97.02|96.89|8
1639158900000|2021-12-10 17:55:00||96.94||96.94||96.94||96.89|56
1639159200000|2021-12-10 18:00:00|97.07|96.99|97.12|96.99|97.12|97.04|97.02|96.94|173
1639159500000|2021-12-10 18:05:00|97.07|97.04|97.07|96.99|97.12|97.04|97.07|96.99|63
1639159800000|2021-12-10 18:10:00|97.12|96.94|97.07|96.94|97.12|96.99|97.07|96.94|295
1639160100000|2021-12-10 18:15:00|97.02|96.99|97.07|96.99|97.07|96.99|97.02|96.94|27
1639160400000|2021-12-10 18:20:00|97.02|96.94|97.02|96.89|97.07|96.99|96.97|96.89|9
1639160700000|2021-12-10 18:25:00|97.07|96.94|97.02|96.94|97.07|96.99|97.02|96.89|277
1639161000000|2021-12-10 18:30:00|96.97|96.89|96.97|96.89|96.97|96.94|96.97|96.89|33
1639161300000|2021-12-10 18:35:00|97.02|96.94|97.07|96.94|97.07|96.94|97.02|96.94|159
1639161600000|2021-12-10 18:40:00|97.02||97.02||97.02||97.02||12
1639161900000|2021-12-10 18:45:00|97.07||97.02||97.07||97.02||11
1639162200000|2021-12-10 18:50:00|97.07|96.99|97.02|96.94|97.07|96.99|97.02|96.94|63
1639162500000|2021-12-10 18:55:00|97.07|96.99|97.07|96.99|97.12|96.99|97.07|96.99|6
1639162800000|2021-12-10 19:00:00|97.12|96.94|97.02|96.94|97.12|96.94|97.02|96.94|111
1639163100000|2021-12-10 19:05:00|97.07||97.02||97.07||97.02||6
1639163400000|2021-12-10 19:10:00|97.07|96.99|97.07|96.94|97.07|96.99|97.02|96.94|13
1639163700000|2021-12-10 19:15:00|97.02|96.99|97.12|96.99|97.12|96.99|97.02|96.99|1
1639164000000|2021-12-10 19:20:00|97.07||97.12||97.12||97.07||5
1639164300000|2021-12-10 19:25:00|97.07|97.04|97.12|96.99|97.12|97.04|97.07|96.99|6
1639164600000|2021-12-10 19:30:00|97.07|97.04|96.97|96.89|97.07|97.04|96.97|96.89|488
1639164900000|2021-12-10 19:35:00|97.02|96.84|96.97|96.89|97.02|96.89|96.97|96.84|40
1639165200000|2021-12-10 19:40:00||96.84||96.89||96.89||96.84|6
1639165800000|2021-12-10 19:50:00||96.84||96.84||96.84||96.84|4
1639166100000|2021-12-10 19:55:00|96.92|96.79|96.92|96.84|96.92|96.84|96.92|96.79|1
1639166400000|2021-12-10 20:00:00|96.87|96.79|96.92|96.84|96.97|96.84|96.87|96.79|43
1639166700000|2021-12-10 20:05:00|96.97|96.89|96.97|96.84|96.97|96.89|96.97|96.84|556
1639167000000|2021-12-10 20:10:00|97.02|96.89|96.97|96.89|97.02|96.89|96.97|96.84|47
1639167300000|2021-12-10 20:15:00|96.92|96.84|96.97|96.89|96.97|96.89|96.92|96.84|363
1639167600000|2021-12-10 20:20:00|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|40
1639167900000|2021-12-10 20:25:00|97.02|96.94|97.02|96.89|97.02|96.94|96.97|96.89|4
1639168200000|2021-12-10 20:30:00|97.07|96.94|97.12|96.99|97.12|96.99|97.02|96.89|2
1639168500000|2021-12-10 20:35:00|97.07|97.04|97.12|96.99|97.12|97.04|97.07|96.99|5
1639168800000|2021-12-10 20:40:00||97.04||96.99||97.04||96.99|7
1639169100000|2021-12-10 20:45:00||97.04||97.04||97.04||96.99|24
1639169400000|2021-12-10 20:50:00|97.17|97.09|97.17|97.09|97.17|97.09|97.17|97.04|125
1639169700000|2021-12-10 20:55:00|97.22|97.04|97.17|97.04|97.32|97.19|97.17|96.99|1089
1639378800000|2021-12-13 07:00:00|97.49|97.27|97.42|97.24|97.49|97.37|97.42|97.24|60
1639379100000|2021-12-13 07:05:00|97.37|97.19|97.27|97.14|97.37|97.24|97.27|97.14|41
1639379400000|2021-12-13 07:10:00|97.22|97.09|97.27|97.09|97.27|97.09|97.17|97.09|4
1639379700000|2021-12-13 07:15:00|97.22|97.14|97.27|97.19|97.32|97.19|97.22|97.09|0
1639380000000|2021-12-13 07:20:00|97.17|97.09|97.27|97.19|97.27|97.19|97.17|97.09|237
1639380300000|2021-12-13 07:25:00|||||||||235
1639380600000|2021-12-13 07:30:00|||||||||4
1639380900000|2021-12-13 07:35:00|97.32||97.32||97.37||97.32||121
1639381200000|2021-12-13 07:40:00|97.27||97.27||97.32||97.27||75
1639381500000|2021-12-13 07:45:00|97.32|97.24|97.32|97.19|97.37|97.24|97.27|97.19|1
1639381800000|2021-12-13 07:50:00|97.37|97.24|97.37|97.24|97.37|97.24|97.32|97.24|103
1639382100000|2021-12-13 07:55:00|97.32|97.19|97.22|97.09|97.37|97.29|97.22|97.09|600
1639382400000|2021-12-13 08:00:00|97.17|97.14|97.27|97.19|97.32|97.24|97.12|96.99|1403
1639382700000|2021-12-13 08:05:00|97.32|97.24|97.27|97.19|97.32|97.24|97.12|97.04|761
1639383000000|2021-12-13 08:10:00|97.32|97.24|97.52|97.44|97.52|97.44|97.27|97.24|1212
1639383300000|2021-12-13 08:15:00|97.47|97.39|97.52|97.44|97.52|97.44|97.42|97.34|11273
1639383600000|2021-12-13 08:20:00|97.57|97.49|97.62|97.54|97.72|97.59|97.47|97.39|1330
1639383900000|2021-12-13 08:25:00|97.67|97.59|97.72|97.64|97.72|97.64|97.62|97.54|1601
1639384200000|2021-12-13 08:30:00|97.62|97.54|97.67|97.59|97.72|97.59|97.57|97.44|2061
1639384500000|2021-12-13 08:35:00|97.72|97.64|97.62|97.54|97.72|97.64|97.62|97.54|6451
1639384800000|2021-12-13 08:40:00|97.67|97.49|97.67|97.59|97.72|97.64|97.62|97.49|969
1639385100000|2021-12-13 08:45:00|97.72|97.64|97.67|97.59|97.72|97.64|97.67|97.59|7491
1639385400000|2021-12-13 08:50:00|97.62|97.54|97.62|97.54|97.72|97.64|97.57|97.49|1619
1639385700000|2021-12-13 08:55:00|97.57|97.49|97.52|97.44|97.62|97.54|97.52|97.44|2495
1639386000000|2021-12-13 09:00:00|97.47|97.39|97.47|97.39|97.52|97.44|97.42|97.34|4890
1639386300000|2021-12-13 09:05:00|97.52|97.44|97.42|97.34|97.52|97.44|97.37|97.29|487
1639386600000|2021-12-13 09:10:00|97.47|97.29|97.67|97.59|97.72|97.64|97.47|97.29|926
1639386900000|2021-12-13 09:15:00|97.72|97.64|97.67|97.59|97.72|97.64|97.67|97.59|308
1639387200000|2021-12-13 09:20:00|97.72|97.64|97.77|97.69|97.82|97.74|97.72|97.64|1581
1639387500000|2021-12-13 09:25:00|97.72|97.64|97.77|97.64|97.77|97.69|97.67|97.59|3929
1639387800000|2021-12-13 09:30:00|97.72|97.69|97.67|97.59|97.77|97.69|97.67|97.54|15840
1639388100000|2021-12-13 09:35:00|97.62|97.54|97.62|97.54|97.67|97.59|97.62|97.49|277
1639388400000|2021-12-13 09:40:00|97.67|97.59|97.62|97.54|97.67|97.59|97.57|97.49|298
1639388700000|2021-12-13 09:45:00|97.57|97.49|97.67|97.59|97.67|97.59|97.57|97.49|836
1639389000000|2021-12-13 09:50:00|97.62|97.54|97.52|97.44|97.62|97.54|97.52|97.44|356
1639389300000|2021-12-13 09:55:00|97.47|97.39|97.42|97.34|97.52|97.39|97.37|97.29|453
1639389600000|2021-12-13 10:00:00|97.47|97.39|97.37|97.29|97.47|97.39|97.37|97.29|822
1639389900000|2021-12-13 10:05:00|97.32|97.24|97.37|97.24|97.37|97.24|97.27|97.14|1225
1639390200000|2021-12-13 10:10:00|97.32|97.19|97.32|97.24|97.37|97.29|97.27|97.19|711
1639390500000|2021-12-13 10:15:00|97.27|97.19|97.27|97.19|97.32|97.24|97.27|97.14|5272
1639390800000|2021-12-13 10:20:00|97.32|97.24|97.32|97.24|97.32|97.24|97.27|97.19|5347
1639391100000|2021-12-13 10:25:00|97.27|97.19|97.42|97.34|97.42|97.34|97.22|97.14|5649
1639391400000|2021-12-13 10:30:00|97.37|97.29|97.37|97.29|97.42|97.34|97.37|97.29|142
1639391700000|2021-12-13 10:35:00|97.42|97.34|97.47|97.39|97.47|97.39|97.37|97.34|84
1639392000000|2021-12-13 10:40:00|97.42|97.34|97.37|97.29|97.47|97.39|97.37|97.29|504
1639392300000|2021-12-13 10:45:00|97.32|97.24|97.32|97.24|97.37|97.24|97.32|97.19|496
1639392600000|2021-12-13 10:50:00|97.27|97.19|97.27|97.19|97.27|97.19|97.27|97.19|151
1639392900000|2021-12-13 10:55:00|97.22|97.14|97.27|97.14|97.27|97.19|97.17|97.09|1219
1639393200000|2021-12-13 11:00:00|97.32|97.19|97.32|97.24|97.37|97.29|97.27|97.19|7949
1639393500000|2021-12-13 11:05:00|97.37|97.29|97.37|97.29|97.37|97.29|97.32|97.24|5256
1639393800000|2021-12-13 11:10:00|97.32|97.24|97.47|97.39|97.47|97.39|97.32|97.24|5388
1639394100000|2021-12-13 11:15:00|97.42|97.34|97.47|97.39|97.47|97.39|97.42|97.34|130
1639394400000|2021-12-13 11:20:00|97.42|97.34|97.37|97.29|97.42|97.34|97.37|97.29|4332
1639394700000|2021-12-13 11:25:00|97.32|97.24|97.32|97.19|97.37|97.29|97.32|97.19|209
1639395000000|2021-12-13 11:30:00|97.27|97.24|97.32|97.24|97.37|97.29|97.27|97.19|271
1639395300000|2021-12-13 11:35:00|97.37|97.29|97.32|97.24|97.37|97.29|97.22|97.14|588
1639395600000|2021-12-13 11:40:00|97.27|97.19|97.32|97.24|97.37|97.29|97.27|97.14|1364
1639395900000|2021-12-13 11:45:00|97.27|97.19|97.37|97.29|97.37|97.29|97.27|97.19|1091
1639396200000|2021-12-13 11:50:00|97.32|97.24|97.32|97.24|97.32|97.24|97.27|97.19|278
1639396500000|2021-12-13 11:55:00|97.37|97.29|97.42|97.34|97.47|97.39|97.32|97.24|131
1639396800000|2021-12-13 12:00:00|97.37|97.29|97.27|97.19|97.37|97.29|97.27|97.19|161
1639397100000|2021-12-13 12:05:00|97.32|97.14|97.22|97.14|97.32|97.19|97.22|97.14|5450
1639397400000|2021-12-13 12:10:00|97.17|97.09|97.22|97.09|97.22|97.14|97.17|97.09|88
1639397700000|2021-12-13 12:15:00|97.17|97.14|97.22|97.09|97.27|97.19|97.17|97.09|218
1639398000000|2021-12-13 12:20:00|97.17|97.14|97.17|97.09|97.27|97.19|97.17|97.09|58
1639398300000|2021-12-13 12:25:00|97.22|97.14|97.02|96.94|97.22|97.14|96.97|96.89|883
1639398600000|2021-12-13 12:30:00|96.97|96.89|97.07|96.99|97.07|96.99|96.97|96.89|4861
1639398900000|2021-12-13 12:35:00|97.02|96.94|97.07|96.99|97.07|96.99|97.02|96.94|1576
1639399200000|2021-12-13 12:40:00|97.12|97.04|97.12|97.04|97.12|97.04|97.07|96.99|328
1639399500000|2021-12-13 12:45:00|97.17|97.09|97.22|97.09|97.22|97.14|97.12|97.04|224
1639399800000|2021-12-13 12:50:00|97.17|97.14|97.12|96.99|97.22|97.14|97.07|96.99|10331
1639400100000|2021-12-13 12:55:00|97.07|97.04|97.22|97.14|97.22|97.14|97.07|97.04|2399
1639400400000|2021-12-13 13:00:00|97.27|97.19|97.27|97.19|97.32|97.24|97.22|97.14|174
1639400700000|2021-12-13 13:05:00|97.22|97.14|97.22|97.14|97.27|97.14|97.17|97.09|17123
1639401000000|2021-12-13 13:10:00|97.27|97.19|97.22|97.14|97.27|97.19|97.22|97.09|97
1639401300000|2021-12-13 13:15:00|97.17|97.09|97.17|97.09|97.22|97.14|97.17|97.09|10257
1639401600000|2021-12-13 13:20:00|97.22|97.14|97.17|97.09|97.22|97.14|97.17|97.09|135
1639401900000|2021-12-13 13:25:00|97.22|97.14|97.17|97.09|97.22|97.14|97.17|97.09|5656
1639402200000|2021-12-13 13:30:00|97.12|97.04|97.12|97.04|97.17|97.09|97.12|96.99|1109
1639402500000|2021-12-13 13:35:00|97.07|96.99|97.07|96.99|97.12|96.99|97.07|96.99|943
1639402800000|2021-12-13 13:40:00|97.12|97.04|97.12|97.04|97.17|97.09|97.07|96.99|358
1639403100000|2021-12-13 13:45:00|97.07|96.99|97.12|97.04|97.17|97.09|97.07|96.99|451
1639403400000|2021-12-13 13:50:00|97.07|96.99|97.07|96.99|97.12|97.04|97.07|96.99|1409
1639403700000|2021-12-13 13:55:00|97.02|96.94|97.22|97.14|97.22|97.14|97.02|96.94|6692
1639404000000|2021-12-13 14:00:00|97.17|97.09|97.02|96.94|97.17|97.09|97.02|96.94|1712
1639404300000|2021-12-13 14:05:00|97.07|96.99|96.97|96.89|97.07|96.99|96.97|96.89|2786
1639404600000|2021-12-13 14:10:00|97.02|96.94|96.87|96.79|97.02|96.94|96.87|96.74|1164
1639404900000|2021-12-13 14:15:00|96.92|96.84|96.67|96.59|96.92|96.84|96.62|96.54|22325
1639405200000|2021-12-13 14:20:00|96.72|96.64|96.62|96.54|96.72|96.64|96.57|96.49|2589
1639405500000|2021-12-13 14:25:00|96.57|96.49|96.57|96.49|96.62|96.54|96.52|96.44|1061
1639405800000|2021-12-13 14:30:00|96.62|96.54|96.57|96.49|96.77|96.69|96.57|96.49|21526
1639406100000|2021-12-13 14:35:00|96.52|96.44|96.52|96.44|96.67|96.59|96.47|96.39|9657
1639406400000|2021-12-13 14:40:00|96.57|96.49|96.57|96.49|96.72|96.64|96.52|96.49|957
1639406700000|2021-12-13 14:45:00|96.52|96.44|96.37|96.29|96.62|96.54|96.37|96.29|3155
1639407000000|2021-12-13 14:50:00|96.32|96.24|96.17|96.09|96.37|96.29|96.12|96.04|2861
1639407300000|2021-12-13 14:55:00|96.22|96.14|96.27|96.14|96.32|96.24|96.17|96.14|4905
1639407600000|2021-12-13 15:00:00|96.22|96.19|96.32|96.24|96.37|96.29|96.22|96.14|1902
1639407900000|2021-12-13 15:05:00|96.37|96.29|96.32|96.24|96.42|96.34|96.27|96.19|1462
1639408200000|2021-12-13 15:10:00|96.27|96.19|96.37|96.29|96.37|96.29|96.27|96.19|1201
1639408500000|2021-12-13 15:15:00|96.42|96.34|96.32|96.24|96.42|96.34|96.27|96.19|712
1639408800000|2021-12-13 15:20:00|96.37|96.29|96.17|96.09|96.37|96.29|96.17|96.09|2385
1639409100000|2021-12-13 15:25:00|96.12|96.04|95.87|95.79|96.17|96.09|95.77|95.69|22518
1639409400000|2021-12-13 15:30:00|95.82|95.74|95.87|95.79|95.92|95.84|95.77|95.69|7660
1639409700000|2021-12-13 15:35:00|95.92|95.84|96.07|95.99|96.12|96.04|95.87|95.79|383
1639410000000|2021-12-13 15:40:00|96.12|96.04|96.07|95.99|96.12|96.04|96.02|95.94|16575
1639410300000|2021-12-13 15:45:00|96.12|96.04|96.02|95.94|96.17|96.04|96.02|95.94|842
1639410600000|2021-12-13 15:50:00|96.07|95.99|96.07|95.99|96.12|95.99|96.02|95.94|262
1639410900000|2021-12-13 15:55:00|96.02|95.94|95.97|95.84|96.02|95.99|95.87|95.79|5249
1639411200000|2021-12-13 16:00:00|95.92|95.89|95.97|95.84|96.02|95.94|95.92|95.84|10760
1639411500000|2021-12-13 16:05:00|95.92|95.89|95.87|95.79|95.97|95.89|95.82|95.74|9278
1639411800000|2021-12-13 16:10:00|95.82|95.74|95.77|95.69|95.87|95.79|95.77|95.64|1051
1639412100000|2021-12-13 16:15:00|95.72|95.64|95.72|95.64|95.77|95.69|95.62|95.54|4960
1639412400000|2021-12-13 16:20:00|95.77|95.59|95.82|95.74|95.87|95.79|95.67|95.59|2252
1639412700000|2021-12-13 16:25:00|95.87|95.79|95.87|95.79|95.92|95.84|95.77|95.69|2892
1639413000000|2021-12-13 16:30:00|95.92|95.74|95.97|95.89|96.02|95.94|95.82|95.69|24001
1639413300000|2021-12-13 16:35:00|95.92|95.84|95.87|95.74|96.07|95.94|95.87|95.74|4084
1639413600000|2021-12-13 16:40:00|95.82|95.79|95.82|95.74|95.97|95.84|95.82|95.74|23025
1639413900000|2021-12-13 16:45:00|95.87|95.79|95.77|95.69|95.87|95.79|95.77|95.64|1675
1639414200000|2021-12-13 16:50:00|95.72|95.64|95.67|95.59|95.72|95.64|95.67|95.54|1546
1639414500000|2021-12-13 16:55:00|95.72|95.54|95.77|95.69|95.77|95.69|95.72|95.54|692
1639414800000|2021-12-13 17:00:00|95.72|95.64|95.82|95.74|95.82|95.74|95.72|95.64|1260
1639415100000|2021-12-13 17:05:00|95.77|95.69|95.97|95.84|95.97|95.84|95.77|95.69|131
1639415400000|2021-12-13 17:10:00||95.89||95.89||95.89||95.84|27
1639415700000|2021-12-13 17:15:00|||||||||33
1639416000000|2021-12-13 17:20:00|95.92|95.84|95.92|95.84|95.92|95.84|95.92|95.84|231
1639416300000|2021-12-13 17:25:00|95.97|95.89|95.92|95.84|95.97|95.89|95.87|95.79|618
1639416600000|2021-12-13 17:30:00|95.97|95.89|95.97|95.89|95.97|95.89|95.92|95.84|404
1639416900000|2021-12-13 17:35:00|96.02|95.84|95.97|95.89|96.02|95.89|95.92|95.84|324
1639417200000|2021-12-13 17:40:00|95.92|95.84|95.97|95.89|96.02|95.89|95.92|95.84|661
1639417500000|2021-12-13 17:45:00|95.92|95.84|95.92|95.79|95.92|95.89|95.92|95.79|86
1639417800000|2021-12-13 17:50:00|95.87|95.84|95.82|95.74|95.92|95.84|95.82|95.74|716
1639418100000|2021-12-13 17:55:00|95.87|95.79|95.87|95.79|95.87|95.79|95.82|95.79|51
1639418400000|2021-12-13 18:00:00|95.92|95.84|95.92|95.84|95.97|95.89|95.92|95.84|539
1639418700000|2021-12-13 18:05:00|95.97|95.89|95.97|95.84|95.97|95.89|95.92|95.84|443
1639419000000|2021-12-13 18:10:00|95.92||95.97||95.97||95.92||0
1639419300000|2021-12-13 18:15:00|95.92|95.79|95.92|95.84|95.97|95.84|95.92|95.79|23
1639419900000|2021-12-13 18:25:00|95.87|95.79|95.87|95.79|95.92|95.79|95.87|95.79|1
1639420200000|2021-12-13 18:30:00|95.92|95.84|95.87|95.74|95.92|95.84|95.82|95.74|40
1639420500000|2021-12-13 18:35:00||95.79||95.79||95.79||95.74|14
1639420800000|2021-12-13 18:40:00|95.92|95.84|95.92|95.84|95.97|95.89|95.92|95.84|110
1639421100000|2021-12-13 18:45:00|95.97|95.79|95.92|95.79|95.97|95.84|95.87|95.79|3
1639421400000|2021-12-13 18:50:00||95.84||95.84||95.84||95.79|0
1639422000000|2021-12-13 19:00:00|95.87|95.79|95.92|95.79|95.92|95.79|95.87|95.74|1636
1639422300000|2021-12-13 19:05:00|95.87|95.84|95.92|95.84|95.92|95.84|95.87|95.79|2
1639422600000|2021-12-13 19:10:00|||||||||2
1639422900000|2021-12-13 19:15:00|||||||||41
1639423200000|2021-12-13 19:20:00|95.97|95.89|95.97|95.89|95.97|95.89|95.97|95.84|6
1639423500000|2021-12-13 19:25:00|95.92|95.84|95.97|95.84|95.97|95.89|95.92|95.84|162
1639423800000|2021-12-13 19:30:00|95.92|95.89|95.97|95.89|95.97|95.89|95.92|95.84|0
1639424100000|2021-12-13 19:35:00|||||||||494
1639424400000|2021-12-13 19:40:00|||||||||1
1639424700000|2021-12-13 19:45:00|||||||||1
1639425000000|2021-12-13 19:50:00|||||||||725
1639425300000|2021-12-13 19:55:00|||||||||144
1639425600000|2021-12-13 20:00:00|96.02|95.94|96.02|95.94|96.02|95.94|96.02|95.89|62
1639425900000|2021-12-13 20:05:00|96.07|95.89|96.02|95.89|96.07|95.94|95.97|95.89|274
1639426200000|2021-12-13 20:10:00||95.94||95.94||95.94||95.89|2215
1639426500000|2021-12-13 20:15:00|||||||||21
1639426800000|2021-12-13 20:20:00|95.97|95.89|96.02|95.89|96.02|95.89|95.97|95.89|34
1639427100000|2021-12-13 20:25:00|95.97|95.94|95.97|95.89|95.97|95.94|95.97|95.89|20
1639427400000|2021-12-13 20:30:00|||||||||5
1639427700000|2021-12-13 20:35:00|95.92|95.84|95.97|95.89|95.97|95.89|95.92|95.84|93
1639428000000|2021-12-13 20:40:00|||||||||701
1639428300000|2021-12-13 20:45:00|95.92|95.84|95.92|95.84|95.97|95.89|95.92|95.84|124
1639428600000|2021-12-13 20:50:00|95.87|95.79|95.77|95.64|95.87|95.79|95.72|95.64|214
1639428900000|2021-12-13 20:55:00|95.72|95.69|95.82|95.64|95.87|95.74|95.72|95.64|386
1639465200000|2021-12-14 07:00:00|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.04|22
1639465500000|2021-12-14 07:05:00|96.12|96.04|96.12|95.99|96.12|96.09|96.12|95.99|1
1639465800000|2021-12-14 07:10:00|96.07|95.94|96.12|96.04|96.17|96.09|96.07|95.94|22
1639466100000|2021-12-14 07:15:00|96.17|96.09|96.17|96.09|96.17|96.09|96.17|96.09|10
1639466400000|2021-12-14 07:20:00|96.22|96.04|96.17|96.04|96.22|96.09|96.17|96.04|15
1639466700000|2021-12-14 07:25:00||96.09||96.04||96.09||96.04|0
1639467000000|2021-12-14 07:30:00||96.09||96.04||96.09||96.04|0
1639467300000|2021-12-14 07:35:00|96.12|95.99|96.07|95.99|96.12|96.04|96.07|95.99|5
1639467600000|2021-12-14 07:40:00|96.12|96.04|96.12|96.04|96.12|96.04|96.12|96.04|2204
1639467900000|2021-12-14 07:45:00|96.17|96.19|96.32|96.19|96.32|96.24|96.12|96.19|224
1639468200000|2021-12-14 07:50:00|96.37|96.24|96.42|96.29|96.42|96.29|96.37|96.19|8
1639468500000|2021-12-14 07:55:00|96.37|96.24|96.42|96.34|96.42|96.34|96.32|96.24|1074
1639468800000|2021-12-14 08:00:00|96.47|96.39|96.72|96.64|96.82|96.74|96.47|96.39|2456
1639469100000|2021-12-14 08:05:00|96.77|96.69|96.62|96.54|96.87|96.79|96.57|96.49|1011
1639469400000|2021-12-14 08:10:00|96.57|96.49|96.62|96.54|96.72|96.64|96.57|96.49|2055
1639469700000|2021-12-14 08:15:00|96.57|96.49|96.42|96.29|96.62|96.49|96.37|96.29|549
1639470000000|2021-12-14 08:20:00|96.37|96.24|96.47|96.34|96.52|96.44|96.32|96.24|5746
1639470300000|2021-12-14 08:25:00|96.42|96.39|96.57|96.49|96.57|96.49|96.42|96.34|16571
1639470600000|2021-12-14 08:30:00|96.52|96.44|96.52|96.44|96.57|96.49|96.42|96.34|689
1639470900000|2021-12-14 08:35:00|96.57|96.49|96.62|96.54|96.62|96.54|96.47|96.39|51
1639471200000|2021-12-14 08:40:00|96.57|96.49|96.67|96.54|96.67|96.59|96.57|96.49|18260
1639471500000|2021-12-14 08:45:00|96.62|96.49|96.67|96.54|96.72|96.59|96.57|96.44|19156
1639471800000|2021-12-14 08:50:00|96.62|96.59|96.67|96.54|96.67|96.59|96.52|96.44|38792
1639472100000|2021-12-14 08:55:00|96.62|96.59|96.57|96.44|96.72|96.59|96.52|96.44|1167
1639472400000|2021-12-14 09:00:00|96.52|96.49|96.47|96.39|96.62|96.49|96.47|96.39|263
1639472700000|2021-12-14 09:05:00|96.52|96.34|96.67|96.54|96.67|96.59|96.52|96.34|8930
1639473000000|2021-12-14 09:10:00|96.62|96.59|96.57|96.49|96.67|96.59|96.52|96.44|1412
1639473300000|2021-12-14 09:15:00|96.62|96.54|96.62|96.54|96.62|96.54|96.52|96.44|10041
1639473600000|2021-12-14 09:20:00|96.67|96.59|96.67|96.59|96.72|96.64|96.62|96.54|223
1639473900000|2021-12-14 09:25:00|96.72|96.54|96.57|96.49|96.72|96.64|96.57|96.49|328
1639474200000|2021-12-14 09:30:00|96.62|96.54|96.67|96.54|96.72|96.64|96.62|96.54|1190
1639474500000|2021-12-14 09:35:00|96.62|96.59|96.47|96.39|96.62|96.59|96.42|96.34|18758
1639474800000|2021-12-14 09:40:00|96.42|96.34|96.37|96.29|96.47|96.34|96.32|96.24|24980
1639475100000|2021-12-14 09:45:00|96.32|96.24|96.32|96.24|96.37|96.29|96.27|96.19|11248
1639475400000|2021-12-14 09:50:00|96.27|96.19|96.17|96.04|96.32|96.24|96.12|96.04|5921
1639475700000|2021-12-14 09:55:00|96.12|96.09|96.07|95.99|96.12|96.09|96.02|95.94|24286
1639476000000|2021-12-14 10:00:00|96.12|96.04|96.07|95.99|96.12|96.04|96.02|95.94|7927
1639476300000|2021-12-14 10:05:00|96.12|96.04|96.27|96.19|96.32|96.19|96.07|95.99|970
1639476600000|2021-12-14 10:10:00|96.32|96.14|96.27|96.19|96.32|96.19|96.22|96.14|10225
1639476900000|2021-12-14 10:15:00|96.32|96.24|96.27|96.14|96.37|96.29|96.22|96.14|11637
1639477200000|2021-12-14 10:20:00|96.22|96.19|96.17|96.09|96.27|96.19|96.12|95.99|7585
1639477500000|2021-12-14 10:25:00|96.12|96.04|96.27|96.19|96.27|96.19|96.12|96.04|5350
1639477800000|2021-12-14 10:30:00|96.22|96.14|96.42|96.34|96.42|96.34|96.22|96.14|9147
1639478100000|2021-12-14 10:35:00|96.37|96.29|96.37|96.29|96.42|96.34|96.32|96.24|23159
1639478400000|2021-12-14 10:40:00|96.42|96.34|96.42|96.34|96.47|96.39|96.37|96.29|53564
1639478700000|2021-12-14 10:45:00|96.52|96.44|96.37|96.29|96.57|96.49|96.32|96.24|44337
1639479000000|2021-12-14 10:50:00|96.32|96.24|96.32|96.24|96.37|96.29|96.32|96.24|10961
1639479300000|2021-12-14 10:55:00|96.37|96.29|96.32|96.24|96.42|96.34|96.32|96.24|782
1639479600000|2021-12-14 11:00:00|96.37|96.29|96.52|96.44|96.52|96.44|96.37|96.24|338
1639479900000|2021-12-14 11:05:00|96.57|96.49|96.67|96.59|96.67|96.59|96.52|96.44|8779
1639480200000|2021-12-14 11:10:00|96.72|96.64|96.67|96.59|96.77|96.69|96.67|96.59|10544
1639480500000|2021-12-14 11:15:00|96.72|96.64|96.57|96.49|96.72|96.64|96.52|96.44|2757
1639480800000|2021-12-14 11:20:00|96.62|96.44|96.57|96.49|96.62|96.54|96.57|96.44|24578
1639481100000|2021-12-14 11:25:00|96.62|96.54|96.57|96.49|96.62|96.54|96.52|96.44|8781
1639481400000|2021-12-14 11:30:00|96.62|96.54|96.52|96.44|96.67|96.59|96.52|96.44|5730
1639481700000|2021-12-14 11:35:00|96.57|96.49|96.52|96.44|96.62|96.54|96.52|96.44|4073
1639482000000|2021-12-14 11:40:00|96.57|96.39|96.42|96.34|96.57|96.39|96.42|96.34|150
1639482300000|2021-12-14 11:45:00|96.47|96.39|96.52|96.39|96.67|96.59|96.42|96.39|4275
1639482600000|2021-12-14 11:50:00|96.47|96.44|96.42|96.34|96.52|96.44|96.42|96.34|417
1639482900000|2021-12-14 11:55:00|96.47|96.39|96.52|96.44|96.52|96.44|96.42|96.34|292
1639483200000|2021-12-14 12:00:00|96.57|96.49|96.67|96.59|96.67|96.59|96.52|96.44|791
1639483500000|2021-12-14 12:05:00|96.62|96.54|96.57|96.44|96.62|96.54|96.52|96.44|1059
1639483800000|2021-12-14 12:10:00|96.52|96.49|96.57|96.49|96.57|96.49|96.52|96.44|911
1639484100000|2021-12-14 12:15:00|96.62|96.54|96.62|96.54|96.62|96.54|96.62|96.54|23184
1639484400000|2021-12-14 12:20:00|96.67|96.59|96.67|96.59|96.67|96.59|96.67|96.59|176
1639484700000|2021-12-14 12:25:00|||||||||379
1639485000000|2021-12-14 12:30:00|96.72|96.64|96.67|96.59|96.72|96.64|96.67|96.59|10704
1639485300000|2021-12-14 12:35:00|96.72|96.64|96.67|96.59|96.72|96.64|96.67|96.59|298
1639485600000|2021-12-14 12:40:00|96.62|96.54|96.62|96.54|96.62|96.54|96.57|96.49|765
1639485900000|2021-12-14 12:45:00|||||||||13790
1639486200000|2021-12-14 12:50:00|96.67|96.59|96.67|96.59|96.72|96.64|96.67|96.59|381
1639486500000|2021-12-14 12:55:00|96.62|96.54|96.62|96.54|96.67|96.59|96.62|96.54|148
1639486800000|2021-12-14 13:00:00|96.57|96.49|96.57|96.49|96.62|96.54|96.57|96.49|10364
1639487100000|2021-12-14 13:05:00|96.52|96.44|96.57|96.49|96.62|96.54|96.52|96.44|518
1639487400000|2021-12-14 13:10:00|96.62|96.54|96.62|96.54|96.67|96.54|96.57|96.54|194
1639487700000|2021-12-14 13:15:00|96.67|96.59|96.67|96.54|96.67|96.59|96.62|96.54|649
1639488000000|2021-12-14 13:20:00|96.62|96.59|96.67|96.54|96.67|96.59|96.57|96.49|972
1639488300000|2021-12-14 13:25:00|96.62|96.59|96.62|96.54|96.67|96.59|96.62|96.49|408
1639488600000|2021-12-14 13:30:00|96.57|96.49|96.42|96.29|96.62|96.54|96.37|96.29|3093
1639488900000|2021-12-14 13:35:00|96.37|96.34|96.37|96.29|96.52|96.39|96.37|96.24|1785
1639489200000|2021-12-14 13:40:00|96.42|96.34|96.32|96.24|96.47|96.39|96.32|96.24|3317
1639489500000|2021-12-14 13:45:00|96.27|96.19|96.22|96.14|96.32|96.19|96.22|96.14|2341
1639489800000|2021-12-14 13:50:00|96.27|96.19|96.27|96.19|96.32|96.19|96.22|96.14|415
1639490100000|2021-12-14 13:55:00|96.32|96.24|96.32|96.24|96.37|96.29|96.27|96.19|4576
1639490400000|2021-12-14 14:00:00|96.27|96.19|96.42|96.34|96.42|96.34|96.27|96.19|12914
1639490700000|2021-12-14 14:05:00|96.37|96.29|96.32|96.24|96.42|96.34|96.32|96.24|23238
1639491000000|2021-12-14 14:10:00|96.37|96.19|96.42|96.29|96.42|96.34|96.27|96.19|16966
1639491300000|2021-12-14 14:15:00|96.37|96.34|96.27|96.19|96.42|96.34|96.27|96.19|361
1639491600000|2021-12-14 14:20:00|96.32|96.24|96.02|95.94|96.32|96.24|96.02|95.94|1664
1639491900000|2021-12-14 14:25:00|96.07|95.99|96.12|96.04|96.12|96.04|96.07|95.99|959
1639492200000|2021-12-14 14:30:00|96.07|95.99|96.47|96.39|96.47|96.39|96.07|95.99|992
1639492500000|2021-12-14 14:35:00|96.52|96.44|96.67|96.59|96.82|96.74|96.47|96.34|17412
1639492800000|2021-12-14 14:40:00|96.72|96.64|96.92|96.84|96.97|96.89|96.67|96.59|4975
1639493100000|2021-12-14 14:45:00|96.97|96.89|97.02|96.94|97.02|96.94|96.92|96.84|11672
1639493400000|2021-12-14 14:50:00|96.97|96.89|97.12|97.04|97.12|97.04|96.97|96.89|881
1639493700000|2021-12-14 14:55:00|97.17|97.09|97.07|96.99|97.27|97.19|97.07|96.99|1041
1639494000000|2021-12-14 15:00:00|97.12|97.04|97.17|97.09|97.22|97.14|97.07|96.94|9257
1639494300000|2021-12-14 15:05:00|97.12|97.04|97.27|97.19|97.37|97.29|97.12|97.04|6380
1639494600000|2021-12-14 15:10:00|97.22|97.14|97.07|96.94|97.27|97.19|97.02|96.94|12554
1639494900000|2021-12-14 15:15:00|97.02|96.99|96.97|96.89|97.07|96.99|96.92|96.84|15264
1639495200000|2021-12-14 15:20:00|96.92|96.84|97.12|97.04|97.17|97.04|96.92|96.84|11330
1639495500000|2021-12-14 15:25:00|97.17|97.09|97.17|97.09|97.27|97.19|97.17|97.09|3858
1639495800000|2021-12-14 15:30:00|97.12|97.04|97.07|96.94|97.17|97.09|97.02|96.94|3809
1639496100000|2021-12-14 15:35:00|97.02|96.99|97.02|96.94|97.07|96.99|97.02|96.94|6306
1639496400000|2021-12-14 15:40:00|97.07|96.89|97.12|96.99|97.12|97.04|97.02|96.89|588
1639496700000|2021-12-14 15:45:00|97.07|97.04|96.97|96.89|97.12|97.04|96.97|96.84|5788
1639497000000|2021-12-14 15:50:00|97.02|96.94|96.97|96.84|97.02|96.94|96.92|96.84|1230
1639497300000|2021-12-14 15:55:00|96.92|96.89|96.92|96.84|96.97|96.89|96.87|96.79|7489
1639497600000|2021-12-14 16:00:00|96.87|96.79|96.87|96.79|96.92|96.84|96.77|96.69|13479
1639497900000|2021-12-14 16:05:00|96.92|96.84|96.87|96.79|96.97|96.89|96.87|96.79|2963
1639498200000|2021-12-14 16:10:00|96.92|96.84|96.77|96.64|96.92|96.84|96.72|96.64|13267
1639498500000|2021-12-14 16:15:00|96.72|96.69|96.77|96.69|96.77|96.69|96.72|96.64|7297
1639498800000|2021-12-14 16:20:00|96.82|96.74|96.77|96.69|96.82|96.74|96.72|96.59|85921
1639499100000|2021-12-14 16:25:00|96.82|96.74|96.87|96.79|96.87|96.79|96.72|96.64|2686
1639499400000|2021-12-14 16:30:00|96.92|96.84|96.77|96.69|96.92|96.84|96.72|96.64|3554
1639499700000|2021-12-14 16:35:00|96.72|96.64|96.77|96.69|96.82|96.74|96.72|96.64|13524
1639500000000|2021-12-14 16:40:00|96.82|96.74|96.82|96.74|96.97|96.89|96.82|96.69|9470
1639500300000|2021-12-14 16:45:00|96.87|96.69|96.82|96.69|96.87|96.79|96.82|96.69|901
1639500600000|2021-12-14 16:50:00|96.77|96.74|96.77|96.69|96.87|96.79|96.77|96.69|8754
1639500900000|2021-12-14 16:55:00|96.82|96.74|96.62|96.49|96.82|96.74|96.57|96.49|240
1639501200000|2021-12-14 17:00:00|96.57|96.54|96.57|96.44|96.62|96.54|96.57|96.44|839
1639501500000|2021-12-14 17:05:00|96.52|96.49|96.67|96.59|96.67|96.59|96.52|96.49|222
1639501800000|2021-12-14 17:10:00|96.72|96.64|96.67|96.59|96.72|96.64|96.67|96.54|113
1639502100000|2021-12-14 17:15:00|96.62|96.54|96.67|96.59|96.67|96.59|96.62|96.54|507
1639502400000|2021-12-14 17:20:00|96.72|96.54|96.67|96.54|96.72|96.64|96.67|96.54|372
1639502700000|2021-12-14 17:25:00|96.62|96.59|96.72|96.64|96.72|96.64|96.62|96.54|275
1639503000000|2021-12-14 17:30:00|96.67|96.59|96.67|96.54|96.67|96.59|96.62|96.54|46
1639503300000|2021-12-14 17:35:00|96.72|96.59|96.62|96.54|96.72|96.64|96.62|96.54|422
1639503600000|2021-12-14 17:40:00|96.67||96.62||96.67||96.62||2
1639503900000|2021-12-14 17:45:00|96.67|96.59|96.62|96.54|96.67|96.59|96.62|96.54|57
1639504200000|2021-12-14 17:50:00|96.67|96.59|96.67|96.54|96.67|96.59|96.62|96.54|111
1639504500000|2021-12-14 17:55:00|96.62||96.67||96.67||96.62||0
1639504800000|2021-12-14 18:00:00|96.62|96.59|96.72|96.59|96.72|96.64|96.62|96.59|56
1639505100000|2021-12-14 18:05:00|96.67|96.64|96.77|96.64|96.77|96.64|96.67|96.59|51
1639505400000|2021-12-14 18:10:00|96.72|96.69|96.77|96.64|96.77|96.69|96.72|96.64|0
1639505700000|2021-12-14 18:15:00|96.72||96.77||96.77||96.72||15
1639506000000|2021-12-14 18:20:00|96.72||96.77||96.77||96.72||109
1639506300000|2021-12-14 18:25:00|96.72|96.69|96.87|96.74|96.87|96.79|96.72|96.69|206
1639506600000|2021-12-14 18:30:00|96.82|96.69|96.82|96.69|96.87|96.69|96.77|96.69|31
1639506900000|2021-12-14 18:35:00|96.77|96.74|96.82|96.69|96.82|96.74|96.77|96.69|0
1639507200000|2021-12-14 18:40:00|96.77||96.77||96.82||96.77||0
1639507500000|2021-12-14 18:45:00|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|60
1639507800000|2021-12-14 18:50:00|96.77|96.69|96.82|96.69|96.82|96.74|96.77|96.69|98
1639508100000|2021-12-14 18:55:00|96.77|96.74|96.82|96.69|96.82|96.74|96.77|96.69|0
1639508400000|2021-12-14 19:00:00|96.77|96.74|96.82|96.74|96.82|96.74|96.77|96.69|3
1639508700000|2021-12-14 19:05:00|96.87|96.79|97.02|96.89|97.02|96.89|96.87|96.79|65
1639509000000|2021-12-14 19:10:00|96.97|96.94|96.97|96.84|97.02|96.94|96.92|96.84|564
1639509300000|2021-12-14 19:15:00|96.92|96.89|96.97|96.89|96.97|96.89|96.92|96.84|59
1639509600000|2021-12-14 19:20:00|97.02||97.02||97.02||96.97||11
1639509900000|2021-12-14 19:25:00|96.97|96.94|96.92|96.84|97.02|96.94|96.92|96.84|14
1639510200000|2021-12-14 19:30:00|96.97|96.89|96.97|96.89|97.02|96.89|96.92|96.89|84
1639510500000|2021-12-14 19:35:00|96.92|96.84|96.92|96.84|96.97|96.84|96.92|96.84|138
1639510800000|2021-12-14 19:40:00|96.97|96.89|96.92|96.84|96.97|96.89|96.92|96.79|149
1639511100000|2021-12-14 19:45:00|96.87|96.79|96.87|96.74|96.87|96.84|96.87|96.74|165
1639511400000|2021-12-14 19:50:00|96.82|96.79|96.82|96.74|96.87|96.79|96.82|96.74|144
1639511700000|2021-12-14 19:55:00|96.87|96.79|96.87|96.79|96.87|96.79|96.82|96.74|150
1639512000000|2021-12-14 20:00:00|96.92|96.84|96.92|96.84|96.97|96.89|96.87|96.79|409
1639512300000|2021-12-14 20:05:00|96.97|96.79|96.92|96.79|96.97|96.84|96.82|96.74|221
1639512600000|2021-12-14 20:10:00|96.87|96.84|96.87|96.79|96.92|96.84|96.82|96.74|10
1639512900000|2021-12-14 20:15:00|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|3
1639513200000|2021-12-14 20:20:00|96.87|96.79|96.92|96.84|96.92|96.84|96.87|96.79|4
1639513500000|2021-12-14 20:25:00|96.97|96.89|96.97|96.89|96.97|96.89|96.97|96.89|5
1639513800000|2021-12-14 20:30:00||96.84||96.89||96.89||96.84|59
1639514100000|2021-12-14 20:35:00|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|41
1639514400000|2021-12-14 20:40:00|97.02|96.94|96.97|96.89|97.02|96.94|96.97|96.89|81
1639514700000|2021-12-14 20:45:00|96.92|96.84|96.87|96.74|96.92|96.84|96.82|96.74|517
1639515000000|2021-12-14 20:50:00|96.82|96.79|96.77|96.64|96.87|96.79|96.72|96.64|371
1639515300000|2021-12-14 20:55:00|96.72|96.69|96.87|96.79|96.87|96.79|96.67|96.59|1448
1639551600000|2021-12-15 07:00:00|96.42|96.29|96.42|96.29|96.42|96.29|96.37|96.29|0
1639551900000|2021-12-15 07:05:00|96.47|96.34|96.37|96.29|96.47|96.34|96.37|96.24|0
1639552200000|2021-12-15 07:10:00|96.32|96.24|96.42|96.29|96.42|96.29|96.32|96.24|0
1639552500000|2021-12-15 07:15:00|96.37|96.24|96.37|96.29|96.42|96.29|96.37|96.24|1
1639552800000|2021-12-15 07:20:00|96.42|96.34|96.32|96.24|96.42|96.34|96.32|96.19|180
1639553100000|2021-12-15 07:25:00|96.37|96.19|96.37|96.29|96.37|96.29|96.37|96.19|118
1639553400000|2021-12-15 07:30:00|96.32|96.24|96.42|96.34|96.42|96.34|96.32|96.24|273
1639553700000|2021-12-15 07:35:00|96.47|96.39|96.57|96.44|96.62|96.49|96.47|96.39|52
1639554000000|2021-12-15 07:40:00|96.62|96.49|96.67|96.54|96.67|96.54|96.62|96.49|0
1639554300000|2021-12-15 07:45:00|96.62|96.49|96.72|96.64|96.72|96.64|96.62|96.49|16
1639554600000|2021-12-15 07:50:00|96.77||96.72||96.77||96.72||62
1639554900000|2021-12-15 07:55:00|96.77|96.59|96.77|96.69|96.77|96.69|96.67|96.54|405
1639555200000|2021-12-15 08:00:00|96.82|96.74|97.22|97.14|97.27|97.19|96.82|96.74|2607
1639555500000|2021-12-15 08:05:00|97.17|97.09|97.07|96.94|97.22|97.14|96.97|96.89|2136
1639555800000|2021-12-15 08:10:00|97.02|96.99|96.97|96.89|97.07|96.99|96.87|96.79|246
1639556100000|2021-12-15 08:15:00|97.02|96.94|97.02|96.89|97.07|96.99|96.87|96.74|314
1639556400000|2021-12-15 08:20:00|96.97|96.94|97.07|96.94|97.12|96.99|96.97|96.89|422
1639556700000|2021-12-15 08:25:00|97.02|96.99|96.97|96.89|97.07|96.99|96.97|96.89|7691
1639557000000|2021-12-15 08:30:00|97.02|96.94|97.02|96.94|97.17|97.04|96.97|96.89|2239
1639557300000|2021-12-15 08:35:00|97.07|96.99|96.92|96.84|97.07|96.99|96.92|96.84|398
1639557600000|2021-12-15 08:40:00|96.87|96.79|96.97|96.89|96.97|96.89|96.82|96.74|1488
1639557900000|2021-12-15 08:45:00|96.92|96.84|96.97|96.89|96.97|96.89|96.87|96.79|236
1639558200000|2021-12-15 08:50:00|96.92|96.84|97.12|97.04|97.17|97.04|96.92|96.84|2878
1639558500000|2021-12-15 08:55:00|97.07|96.99|96.97|96.89|97.07|96.99|96.92|96.84|1317
1639558800000|2021-12-15 09:00:00|97.02|96.94|97.07|96.99|97.07|96.99|97.02|96.89|692
1639559100000|2021-12-15 09:05:00|97.02|96.94|97.02|96.89|97.07|96.99|96.92|96.84|127
1639559400000|2021-12-15 09:10:00|96.97|96.94|96.87|96.79|97.02|96.94|96.82|96.74|694
1639559700000|2021-12-15 09:15:00|96.82|96.74|96.72|96.64|96.82|96.74|96.72|96.64|1810
1639560000000|2021-12-15 09:20:00|96.77|96.69|96.67|96.59|96.77|96.69|96.67|96.54|2013
1639560300000|2021-12-15 09:25:00|96.62|96.54|96.52|96.44|96.67|96.54|96.47|96.39|221
1639560600000|2021-12-15 09:30:00|96.47|96.39|96.62|96.49|96.67|96.59|96.47|96.39|1243
1639560900000|2021-12-15 09:35:00|96.57|96.54|96.47|96.39|96.62|96.54|96.47|96.39|2001
1639561200000|2021-12-15 09:40:00|96.52|96.34|96.47|96.39|96.52|96.39|96.42|96.34|4064
1639561500000|2021-12-15 09:45:00|96.52|96.44|96.62|96.54|96.72|96.64|96.52|96.44|9541
1639561800000|2021-12-15 09:50:00|96.67|96.59|96.57|96.49|96.67|96.59|96.57|96.49|310
1639562100000|2021-12-15 09:55:00|96.62|96.54|96.67|96.59|96.67|96.59|96.57|96.49|2107
1639562400000|2021-12-15 10:00:00|96.62|96.54|96.77|96.69|96.82|96.69|96.62|96.54|9836
1639562700000|2021-12-15 10:05:00|96.72|96.64|96.72|96.64|96.82|96.74|96.72|96.64|4711
1639563000000|2021-12-15 10:10:00|96.77|96.59|96.67|96.59|96.77|96.64|96.67|96.59|232
1639563300000|2021-12-15 10:15:00|96.72|96.64|96.72|96.64|96.77|96.69|96.67|96.59|3606
1639563600000|2021-12-15 10:20:00|96.67|96.59|96.72|96.64|96.77|96.69|96.67|96.59|3681
1639563900000|2021-12-15 10:25:00|96.77|96.69|96.72|96.64|96.77|96.69|96.72|96.64|1248
1639564200000|2021-12-15 10:30:00|96.77|96.69|96.72|96.64|96.77|96.69|96.72|96.64|425
1639564500000|2021-12-15 10:35:00|96.67|96.59|96.72|96.59|96.72|96.64|96.67|96.59|518
1639564800000|2021-12-15 10:40:00|96.67|96.64|96.87|96.74|96.87|96.79|96.67|96.59|1235
1639565100000|2021-12-15 10:45:00|96.82|96.79|96.97|96.89|96.97|96.89|96.82|96.74|464
1639565400000|2021-12-15 10:50:00|97.02|96.94|97.07|96.99|97.07|96.99|97.02|96.94|224
1639565700000|2021-12-15 10:55:00|97.02|96.94|97.12|97.04|97.12|97.04|97.02|96.94|5880
1639566000000|2021-12-15 11:00:00|97.07|96.99|97.12|97.04|97.17|97.09|97.07|96.99|71
1639566300000|2021-12-15 11:05:00|97.17|97.09|96.97|96.89|97.17|97.09|96.97|96.89|8973
1639566600000|2021-12-15 11:10:00|96.92|96.84|96.87|96.79|96.92|96.84|96.82|96.74|67
1639566900000|2021-12-15 11:15:00|96.92|96.74|96.82|96.74|96.92|96.74|96.82|96.69|98
1639567200000|2021-12-15 11:20:00|96.77|96.69|96.82|96.69|96.82|96.74|96.72|96.64|6523
1639567500000|2021-12-15 11:25:00|96.77|96.74|96.92|96.84|96.92|96.84|96.77|96.69|441
1639567800000|2021-12-15 11:30:00|96.97|96.79|96.87|96.79|96.97|96.84|96.87|96.79|407
1639568100000|2021-12-15 11:35:00|96.92|96.84|96.87|96.74|96.92|96.84|96.82|96.74|3086
1639568400000|2021-12-15 11:40:00|96.92|96.79|96.87|96.79|96.92|96.84|96.87|96.79|92
1639568700000|2021-12-15 11:45:00|96.82|96.74|96.87|96.79|96.87|96.79|96.82|96.74|10169
1639569000000|2021-12-15 11:50:00|||||||||70
1639569300000|2021-12-15 11:55:00|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.74|71
1639569600000|2021-12-15 12:00:00|96.77|96.69|96.77|96.69|96.82|96.74|96.72|96.64|2567
1639569900000|2021-12-15 12:05:00|96.82|96.74|96.77|96.69|96.82|96.74|96.77|96.69|10377
1639570200000|2021-12-15 12:10:00|96.82|96.74|96.87|96.79|96.92|96.84|96.77|96.69|5637
1639570500000|2021-12-15 12:15:00|96.82|96.74|96.97|96.84|96.97|96.89|96.82|96.74|337
1639570800000|2021-12-15 12:20:00|96.92|96.89|96.77|96.69|96.92|96.89|96.77|96.69|164
1639571100000|2021-12-15 12:25:00|96.72|96.64|96.82|96.74|96.82|96.74|96.72|96.59|292
1639571400000|2021-12-15 12:30:00|96.87|96.84|97.02|96.89|97.02|96.94|96.82|96.84|8089
1639571700000|2021-12-15 12:35:00|96.97|96.84|96.92|96.84|96.97|96.89|96.92|96.84|1314
1639572000000|2021-12-15 12:40:00|96.87|96.79|96.97|96.89|96.97|96.89|96.87|96.79|190
1639572300000|2021-12-15 12:45:00|96.92|96.84|96.97|96.89|97.02|96.94|96.92|96.84|7480
1639572600000|2021-12-15 12:50:00|96.92|96.84|96.87|96.79|96.97|96.89|96.87|96.79|59
1639572900000|2021-12-15 12:55:00|||||||||121
1639573200000|2021-12-15 13:00:00|96.82|96.74|96.82|96.69|96.87|96.79|96.77|96.69|134
1639573500000|2021-12-15 13:05:00|96.77|96.74|96.72|96.64|96.82|96.74|96.72|96.64|93
1639573800000|2021-12-15 13:10:00|96.77|96.69|96.82|96.74|96.82|96.74|96.72|96.64|131
1639574100000|2021-12-15 13:15:00|96.87|96.79|96.82|96.74|96.87|96.79|96.77|96.69|481
1639574400000|2021-12-15 13:20:00|96.87|96.79|96.82|96.74|96.92|96.84|96.82|96.74|10570
1639574700000|2021-12-15 13:25:00|96.87|96.79|96.87|96.79|96.92|96.84|96.87|96.79|669
1639575000000|2021-12-15 13:30:00|96.82|96.74|96.72|96.64|96.87|96.74|96.72|96.64|1121
1639575300000|2021-12-15 13:35:00|96.77|96.59|96.67|96.59|96.77|96.64|96.67|96.59|7070
1639575600000|2021-12-15 13:40:00|96.72|96.64|96.72|96.64|96.72|96.64|96.72|96.64|268
1639575900000|2021-12-15 13:45:00|96.77|96.69|96.77|96.69|96.77|96.69|96.72|96.64|4294
1639576200000|2021-12-15 13:50:00|96.72|96.64|96.77|96.69|96.77|96.69|96.72|96.64|537
1639576500000|2021-12-15 13:55:00|96.72|96.64|96.77|96.64|96.77|96.69|96.72|96.64|136
1639576800000|2021-12-15 14:00:00|96.72|96.69|96.77|96.69|96.77|96.69|96.67|96.59|214
1639577100000|2021-12-15 14:05:00|96.72|96.64|96.77|96.69|96.77|96.69|96.72|96.64|120
1639577400000|2021-12-15 14:10:00|96.72|96.64|96.77|96.69|96.77|96.69|96.72|96.64|1165
1639577700000|2021-12-15 14:15:00|96.82|96.74|96.82|96.74|96.82|96.74|96.77|96.69|16161
1639578000000|2021-12-15 14:20:00|96.87|96.79|96.82|96.74|96.92|96.84|96.82|96.74|401
1639578300000|2021-12-15 14:25:00|96.87|96.79|96.97|96.89|96.97|96.89|96.87|96.79|5770
1639578600000|2021-12-15 14:30:00|96.92|96.84|96.57|96.49|96.97|96.89|96.57|96.49|1035
1639578900000|2021-12-15 14:35:00|96.52|96.44|96.37|96.24|96.57|96.49|96.27|96.19|703
1639579200000|2021-12-15 14:40:00|96.32|96.19|96.27|96.19|96.32|96.24|96.22|96.14|1369
1639579500000|2021-12-15 14:45:00|96.22|96.14|96.12|96.04|96.27|96.19|96.07|95.99|1775
1639579800000|2021-12-15 14:50:00|96.07|95.99|96.17|96.09|96.22|96.09|96.02|95.94|1078
1639580100000|2021-12-15 14:55:00|96.12|96.04|96.22|96.14|96.22|96.14|96.07|95.99|962
1639580400000|2021-12-15 15:00:00|96.27|96.19|96.17|96.09|96.32|96.24|96.12|95.99|8373
1639580700000|2021-12-15 15:05:00|96.22|96.14|96.07|95.99|96.27|96.14|96.07|95.99|1817
1639581000000|2021-12-15 15:10:00|96.02|95.94|95.92|95.84|96.12|95.99|95.92|95.84|1981
1639581300000|2021-12-15 15:15:00|95.87|95.79|95.92|95.84|95.97|95.89|95.87|95.79|889
1639581600000|2021-12-15 15:20:00|95.97|95.89|95.97|95.89|96.07|95.99|95.97|95.89|1758
1639581900000|2021-12-15 15:25:00|96.02|95.94|96.02|95.94|96.02|95.94|95.92|95.84|1470
1639582200000|2021-12-15 15:30:00|96.07|95.99|96.07|95.99|96.12|95.99|96.02|95.94|301
1639582500000|2021-12-15 15:35:00|96.02|95.94|96.12|96.04|96.12|96.04|96.02|95.89|1263
1639582800000|2021-12-15 15:40:00|96.17|96.09|96.17|96.09|96.22|96.14|96.12|95.99|913
1639583100000|2021-12-15 15:45:00|96.12|96.04|96.12|96.04|96.17|96.09|96.12|96.04|270
1639583400000|2021-12-15 15:50:00|96.17|96.09|96.17|96.04|96.17|96.09|96.12|95.99|324
1639583700000|2021-12-15 15:55:00|96.22|96.09|96.22|96.14|96.27|96.14|96.17|96.09|4503
1639584000000|2021-12-15 16:00:00|96.27|96.19|96.22|96.14|96.27|96.19|96.17|96.09|5581
1639584300000|2021-12-15 16:05:00|96.27|96.19|96.22|96.09|96.27|96.19|96.22|96.09|3250
1639584600000|2021-12-15 16:10:00|96.17|96.14|96.17|96.09|96.22|96.14|96.17|96.09|3106
1639584900000|2021-12-15 16:15:00|96.12|96.04|96.17|96.09|96.22|96.14|96.12|96.04|1499
1639585200000|2021-12-15 16:20:00|96.22|96.14|96.32|96.19|96.32|96.24|96.17|96.09|375
1639585500000|2021-12-15 16:25:00|96.27|96.24|96.22|96.14|96.32|96.24|96.17|96.09|672
1639585800000|2021-12-15 16:30:00|96.17|96.09|95.97|95.89|96.17|96.09|95.97|95.89|2137
1639586100000|2021-12-15 16:35:00|96.02|95.84|95.97|95.89|96.02|95.94|95.92|95.79|3282
1639586400000|2021-12-15 16:40:00|95.92|95.84|96.12|96.04|96.12|96.04|95.92|95.79|1566
1639586700000|2021-12-15 16:45:00|96.17|96.09|96.22|96.14|96.22|96.14|96.17|96.09|55
1639587000000|2021-12-15 16:50:00|96.17|96.09|96.17|96.09|96.22|96.09|96.17|96.04|939
1639587300000|2021-12-15 16:55:00|96.22|96.04|96.17|96.09|96.22|96.09|96.17|96.04|552
1639587600000|2021-12-15 17:00:00|96.22|96.14|96.22|96.09|96.22|96.14|96.17|96.09|217
1639587900000|2021-12-15 17:05:00|96.17|96.04|96.12|96.04|96.17|96.09|96.12|96.04|3300
1639588200000|2021-12-15 17:10:00||95.99||96.04||96.04||95.99|16
1639588500000|2021-12-15 17:15:00|||||||||38
1639588800000|2021-12-15 17:20:00|96.07|95.99|96.12|96.04|96.12|96.04|96.07|95.99|87
1639589100000|2021-12-15 17:25:00|96.17|96.09|96.27|96.19|96.27|96.19|96.17|96.09|307
1639589400000|2021-12-15 17:30:00||96.14||96.14||96.19||96.14|46
1639589700000|2021-12-15 17:35:00|96.22|96.09|96.17|96.09|96.27|96.14|96.17|96.09|651
1639590000000|2021-12-15 17:40:00|||||||||38
1639590300000|2021-12-15 17:45:00|||||||||19
1639590600000|2021-12-15 17:50:00|96.22|96.14|96.22|96.09|96.22|96.14|96.17|96.09|343
1639590900000|2021-12-15 17:55:00|96.17|96.14|96.22|96.09|96.22|96.14|96.17|96.09|183
1639591200000|2021-12-15 18:00:00|96.17|96.14|96.22|96.14|96.27|96.14|96.17|96.14|145
1639591500000|2021-12-15 18:05:00|96.27||96.27||96.27||96.22||608
1639591800000|2021-12-15 18:10:00|96.22|96.19|96.27|96.19|96.27|96.19|96.22|96.19|12
1639592100000|2021-12-15 18:15:00|96.32|96.14|96.37|96.24|96.37|96.29|96.32|96.14|332
1639592400000|2021-12-15 18:20:00|96.32|96.19|96.32|96.19|96.37|96.29|96.27|96.19|558
1639592700000|2021-12-15 18:25:00|96.27|96.24|96.32|96.19|96.32|96.24|96.27|96.19|0
1639593000000|2021-12-15 18:30:00|96.37|96.24|96.37|96.24|96.37|96.24|96.37|96.19|0
1639593300000|2021-12-15 18:35:00|96.32||96.32||96.37||96.32||0
1639593600000|2021-12-15 18:40:00|96.27|96.19|96.37|96.24|96.37|96.24|96.27|96.14|37
1639593900000|2021-12-15 18:45:00|96.32|96.19|96.27|96.19|96.32|96.19|96.27|96.19|585
1639594200000|2021-12-15 18:50:00|96.32|96.24|96.27|96.19|96.32|96.24|96.27|96.14|12
1639594500000|2021-12-15 18:55:00|96.32|96.24|96.32|96.09|96.32|96.24|96.32|96.09|89
1639594800000|2021-12-15 19:00:00|96.42|96.14|96.57|96.49|96.67|96.54|96.17|96.04|1090
1639595100000|2021-12-15 19:05:00|96.62|96.54|96.57|96.49|96.72|96.64|96.47|96.39|764
1639595400000|2021-12-15 19:10:00|96.52|96.44|96.62|96.54|96.67|96.59|96.52|96.44|393
1639595700000|2021-12-15 19:15:00|96.67|96.59|96.62|96.54|96.67|96.59|96.57|96.49|791
1639596000000|2021-12-15 19:20:00|96.57|96.49|96.42|96.34|96.62|96.54|96.42|96.29|897
1639596300000|2021-12-15 19:25:00|96.37|96.29|96.27|96.14|96.37|96.29|96.17|96.09|128
1639596600000|2021-12-15 19:30:00|96.22|96.19|96.37|96.24|96.37|96.29|96.22|96.14|7
1639596900000|2021-12-15 19:35:00|96.42|96.29|96.42|96.34|96.47|96.39|96.32|96.24|53
1639597200000|2021-12-15 19:40:00|96.37|96.29|96.32|96.24|96.62|96.49|96.27|96.19|959
1639597500000|2021-12-15 19:45:00|96.37|96.19|96.37|96.24|96.47|96.39|96.37|96.19|22
1639597800000|2021-12-15 19:50:00|96.32|96.19|96.37|96.24|96.47|96.34|96.32|96.19|1871
1639598100000|2021-12-15 19:55:00|96.32|96.19|96.22|96.09|96.37|96.24|96.12|96.04|26
1639598400000|2021-12-15 20:00:00|96.27|96.14|96.37|96.29|96.47|96.39|96.22|96.09|2219
1639598700000|2021-12-15 20:05:00|96.32|96.24|96.47|96.39|96.47|96.39|96.32|96.24|344
1639599000000|2021-12-15 20:10:00|96.52|96.34|96.57|96.49|96.57|96.49|96.52|96.34|121
1639599300000|2021-12-15 20:15:00|96.62|96.54|96.87|96.79|96.87|96.79|96.57|96.49|2365
1639599600000|2021-12-15 20:20:00|96.92|96.84|96.82|96.69|96.97|96.89|96.82|96.69|2536
1639599900000|2021-12-15 20:25:00|96.77|96.64|96.87|96.74|96.87|96.74|96.72|96.59|210
1639600200000|2021-12-15 20:30:00|96.82|96.79|96.77|96.64|96.87|96.79|96.77|96.64|39
1639600500000|2021-12-15 20:35:00|96.82|96.69|96.92|96.79|96.92|96.79|96.82|96.69|63
1639600800000|2021-12-15 20:40:00|96.87|96.84|96.87|96.74|97.02|96.89|96.82|96.69|1820
1639601100000|2021-12-15 20:45:00|96.82|96.79|96.72|96.59|96.82|96.79|96.67|96.59|238
1639601400000|2021-12-15 20:50:00|96.77|96.64|96.82|96.69|96.82|96.69|96.72|96.59|296
1639601700000|2021-12-15 20:55:00|96.77|96.74|96.97|96.84|96.97|96.89|96.77|96.69|90
1639637700000|2021-12-16 06:55:00|98.69|96.72|98.04|96.97|98.69|96.97|98.04|96.72|0
1639638000000|2021-12-16 07:00:00|97.44|97.02|97.52|97.34|97.52|97.44|97.37|97.02|457
1639638300000|2021-12-16 07:05:00|97.42|97.39|97.72|97.59|97.72|97.64|97.37|97.29|715
1639638600000|2021-12-16 07:10:00|97.67|97.64|97.72|97.64|97.87|97.74|97.67|97.59|557
1639638900000|2021-12-16 07:15:00|97.77|97.59|97.77|97.64|97.77|97.69|97.77|97.59|55
1639639200000|2021-12-16 07:20:00|97.72|97.59|97.62|97.49|97.72|97.64|97.62|97.49|941
1639639500000|2021-12-16 07:25:00|97.57|97.54|97.52|97.39|97.57|97.54|97.47|97.39|116
1639639800000|2021-12-16 07:30:00|97.57|97.44|97.57|97.39|97.62|97.49|97.52|97.39|34
1639640100000|2021-12-16 07:35:00|97.52|97.34|97.52|97.39|97.52|97.39|97.42|97.34|147
1639640400000|2021-12-16 07:40:00|97.47|97.34|97.42|97.34|97.47|97.34|97.42|97.34|196
1639640700000|2021-12-16 07:45:00|97.37|97.29|97.32|97.24|97.42|97.29|97.32|97.24|7773
1639641000000|2021-12-16 07:50:00|97.37|97.19|97.37|97.24|97.42|97.34|97.32|97.19|766
1639641300000|2021-12-16 07:55:00|97.32|97.19|97.42|97.29|97.42|97.29|97.27|97.19|423
1639641600000|2021-12-16 08:00:00|97.37|97.19|97.07|96.99|97.42|97.24|97.02|96.94|1893
1639641900000|2021-12-16 08:05:00|97.12|97.04|97.37|97.29|97.37|97.29|97.07|96.99|1679
1639642200000|2021-12-16 08:10:00|97.42|97.34|97.42|97.29|97.42|97.34|97.27|97.19|2964
1639642500000|2021-12-16 08:15:00|97.37|97.34|97.52|97.44|97.62|97.54|97.37|97.29|2133
1639642800000|2021-12-16 08:20:00|97.57|97.49|97.62|97.54|97.72|97.64|97.57|97.49|2965
1639643100000|2021-12-16 08:25:00|97.57|97.49|97.42|97.34|97.62|97.54|97.42|97.34|3557
1639643400000|2021-12-16 08:30:00|97.47|97.39|97.52|97.44|97.52|97.44|97.42|97.29|1280
1639643700000|2021-12-16 08:35:00|97.57|97.49|97.77|97.69|97.82|97.69|97.57|97.49|1192
1639644000000|2021-12-16 08:40:00|97.72|97.64|97.67|97.59|97.77|97.69|97.62|97.54|2246
1639644300000|2021-12-16 08:45:00|97.62|97.54|97.67|97.54|97.67|97.59|97.57|97.49|607
1639644600000|2021-12-16 08:50:00|97.62|97.59|97.57|97.49|97.67|97.59|97.47|97.39|2124
1639644900000|2021-12-16 08:55:00|97.52|97.44|97.42|97.34|97.52|97.44|97.42|97.34|955
1639645200000|2021-12-16 09:00:00|97.37|97.29|97.47|97.34|97.47|97.39|97.37|97.29|1567
1639645500000|2021-12-16 09:05:00|97.42|97.39|97.37|97.29|97.47|97.39|97.32|97.24|1862
1639645800000|2021-12-16 09:10:00|97.32|97.24|97.42|97.34|97.42|97.34|97.32|97.24|1040
1639646100000|2021-12-16 09:15:00|97.37|97.29|97.32|97.24|97.42|97.34|97.27|97.19|610
1639646400000|2021-12-16 09:20:00|97.27|97.19|97.37|97.29|97.47|97.39|97.27|97.19|474
1639646700000|2021-12-16 09:25:00|97.42|97.34|97.37|97.29|97.42|97.34|97.37|97.29|4152
1639647000000|2021-12-16 09:30:00|97.42|97.34|97.42|97.34|97.42|97.34|97.32|97.24|6988
1639647300000|2021-12-16 09:35:00|97.37|97.29|97.27|97.19|97.42|97.29|97.27|97.19|216
1639647600000|2021-12-16 09:40:00|97.32|97.24|97.42|97.34|97.42|97.34|97.27|97.19|574
1639647900000|2021-12-16 09:45:00|97.37|97.29|97.42|97.34|97.42|97.34|97.37|97.29|937
1639648200000|2021-12-16 09:50:00|97.37|97.29|97.42|97.34|97.42|97.34|97.37|97.29|989
1639648500000|2021-12-16 09:55:00|||||||||910
1639648800000|2021-12-16 10:00:00|97.37|97.29|97.32|97.24|97.37|97.29|97.32|97.24|350
1639649100000|2021-12-16 10:05:00|97.27|97.19|97.22|97.14|97.32|97.19|97.22|97.09|1681
1639649400000|2021-12-16 10:10:00|97.27|97.09|97.22|97.14|97.32|97.19|97.22|97.09|791
1639649700000|2021-12-16 10:15:00|97.17|97.09|97.32|97.24|97.32|97.24|97.17|97.09|143
1639650000000|2021-12-16 10:20:00|97.37|97.29|97.42|97.34|97.47|97.34|97.32|97.24|12087
1639650300000|2021-12-16 10:25:00|97.37|97.29|97.42|97.34|97.42|97.34|97.32|97.24|638
1639650600000|2021-12-16 10:30:00|97.47|97.29|97.52|97.44|97.57|97.44|97.42|97.29|1011
1639650900000|2021-12-16 10:35:00|97.57|97.49|97.47|97.39|97.57|97.49|97.47|97.39|104
1639651200000|2021-12-16 10:40:00|97.42|97.34|97.47|97.39|97.52|97.44|97.42|97.29|239
1639651500000|2021-12-16 10:45:00|97.52|97.44|97.47|97.39|97.52|97.44|97.42|97.34|35542
1639651800000|2021-12-16 10:50:00|97.52|97.44|97.52|97.44|97.52|97.44|97.47|97.39|100
1639652100000|2021-12-16 10:55:00|97.47|97.39|97.52|97.44|97.52|97.44|97.47|97.39|7161
1639652400000|2021-12-16 11:00:00|97.47|97.39|97.42|97.34|97.47|97.39|97.37|97.29|395
1639652700000|2021-12-16 11:05:00|97.37|97.29|97.42|97.34|97.42|97.34|97.37|97.29|1965
1639653000000|2021-12-16 11:10:00|97.47|97.39|97.42|97.29|97.52|97.44|97.42|97.29|753
1639653300000|2021-12-16 11:15:00|97.37|97.34|97.37|97.29|97.42|97.34|97.37|97.29|133
1639653600000|2021-12-16 11:20:00|97.42|97.34|97.42|97.34|97.47|97.39|97.37|97.29|6897
1639653900000|2021-12-16 11:25:00|97.47|97.39|97.52|97.44|97.52|97.44|97.47|97.34|2490
1639654200000|2021-12-16 11:30:00|97.57|97.49|97.57|97.49|97.57|97.49|97.52|97.44|10244
1639654500000|2021-12-16 11:35:00|97.52|97.44|97.57|97.49|97.57|97.49|97.47|97.39|258
1639654800000|2021-12-16 11:40:00|97.52|97.44|97.62|97.54|97.62|97.54|97.52|97.44|150
1639655100000|2021-12-16 11:45:00|97.57|97.49|97.52|97.44|97.62|97.54|97.47|97.39|287
1639655400000|2021-12-16 11:50:00|97.57|97.49|97.52|97.44|97.57|97.49|97.52|97.44|303
1639655700000|2021-12-16 11:55:00|97.57|97.49|97.62|97.49|97.62|97.54|97.52|97.44|16264
1639656000000|2021-12-16 12:00:00|97.57|97.54|98.02|97.89|98.17|98.09|97.57|97.49|10074
1639656300000|2021-12-16 12:05:00|97.97|97.94|98.12|98.04|98.27|98.19|97.97|97.89|2376
1639656600000|2021-12-16 12:10:00|98.07|97.99|98.22|98.14|98.32|98.24|98.07|97.99|3798
1639656900000|2021-12-16 12:15:00|98.17|98.09|98.42|98.34|98.42|98.34|98.17|98.09|5141
1639657200000|2021-12-16 12:20:00|98.37|98.29|98.32|98.24|98.42|98.29|98.22|98.14|1020
1639657500000|2021-12-16 12:25:00|98.27|98.19|98.27|98.19|98.32|98.24|98.22|98.14|2836
1639657800000|2021-12-16 12:30:00|98.22|98.14|98.17|98.09|98.32|98.24|98.17|98.09|1154
1639658100000|2021-12-16 12:35:00|98.12|98.04|98.07|97.99|98.17|98.09|98.02|97.94|12275
1639658400000|2021-12-16 12:40:00|98.02|97.94|97.97|97.89|98.07|97.94|97.92|97.84|1445
1639658700000|2021-12-16 12:45:00|97.92|97.84|98.17|98.09|98.17|98.09|97.92|97.84|3196
1639659000000|2021-12-16 12:50:00|98.12|98.04|98.22|98.09|98.22|98.14|98.07|97.99|5341
1639659300000|2021-12-16 12:55:00|98.17|98.04|98.17|98.09|98.27|98.19|98.02|97.94|8131
1639659600000|2021-12-16 13:00:00|98.22|98.14|98.12|98.04|98.22|98.14|98.07|97.99|1987
1639659900000|2021-12-16 13:05:00|98.17|98.09|98.12|98.04|98.22|98.09|98.12|97.99|1828
1639660200000|2021-12-16 13:10:00|98.07|97.99|98.02|97.94|98.12|98.04|98.02|97.94|736
1639660500000|2021-12-16 13:15:00|98.07|97.99|98.07|97.94|98.12|98.04|98.02|97.94|29314
1639660800000|2021-12-16 13:20:00|98.12|97.99|98.12|98.04|98.17|98.04|98.07|97.94|709
1639661100000|2021-12-16 13:25:00|98.17|98.09|98.17|98.04|98.17|98.09|98.12|97.99|800
1639661400000|2021-12-16 13:30:00|98.12|98.09|98.07|97.94|98.22|98.14|98.07|97.94|1336
1639661700000|2021-12-16 13:35:00|98.12|97.99|98.02|97.94|98.12|98.04|98.02|97.89|178
1639662000000|2021-12-16 13:40:00|97.97|97.89|98.02|97.94|98.02|97.94|97.92|97.84|6673
1639662300000|2021-12-16 13:45:00|97.97|97.89|97.82|97.74|98.02|97.94|97.72|97.64|2518
1639662600000|2021-12-16 13:50:00|97.87|97.79|97.87|97.79|97.92|97.84|97.82|97.74|142
1639662900000|2021-12-16 13:55:00|97.82|97.74|97.92|97.84|97.92|97.84|97.82|97.74|125
1639663200000|2021-12-16 14:00:00|97.77|97.69|97.72|97.64|97.87|97.74|97.57|97.49|2120
1639663500000|2021-12-16 14:05:00|97.67|97.59|97.62|97.54|97.72|97.64|97.62|97.49|949
1639663800000|2021-12-16 14:10:00|97.57|97.49|97.47|97.39|97.62|97.49|97.42|97.34|2523
1639664100000|2021-12-16 14:15:00|97.42|97.29|97.52|97.39|97.52|97.39|97.37|97.29|1229
1639664400000|2021-12-16 14:20:00|97.47|97.44|97.37|97.29|97.52|97.44|97.37|97.29|851
1639664700000|2021-12-16 14:25:00|97.42|97.34|97.42|97.34|97.52|97.39|97.37|97.29|976
1639665000000|2021-12-16 14:30:00|97.47|97.39|97.37|97.29|97.62|97.54|97.32|97.24|1711
1639665300000|2021-12-16 14:35:00|97.32|97.24|97.37|97.29|97.42|97.34|97.27|97.19|1488
1639665600000|2021-12-16 14:40:00|97.32|97.24|97.27|97.19|97.37|97.29|97.22|97.14|1467
1639665900000|2021-12-16 14:45:00|97.32|97.24|97.47|97.39|97.47|97.39|97.27|97.19|735
1639666200000|2021-12-16 14:50:00|97.42|97.34|97.32|97.19|97.47|97.39|97.27|97.19|1780
1639666500000|2021-12-16 14:55:00|97.27|97.24|97.07|96.94|97.32|97.24|97.02|96.94|805
1639666800000|2021-12-16 15:00:00|97.12|96.99|97.02|96.94|97.17|97.09|96.97|96.89|956
1639667100000|2021-12-16 15:05:00|97.07|96.89|96.92|96.84|97.07|96.89|96.82|96.74|827
1639667400000|2021-12-16 15:10:00|96.97|96.89|97.07|96.99|97.12|97.04|96.92|96.84|606
1639667700000|2021-12-16 15:15:00|97.12|97.04|97.22|97.14|97.27|97.19|97.07|96.99|2129
1639668000000|2021-12-16 15:20:00|97.27|97.19|97.32|97.24|97.37|97.29|97.22|97.19|2268
1639668300000|2021-12-16 15:25:00|97.37|97.29|97.37|97.29|97.52|97.44|97.32|97.24|1432
1639668600000|2021-12-16 15:30:00|97.42|97.34|97.47|97.39|97.52|97.39|97.32|97.24|999
1639668900000|2021-12-16 15:35:00|97.42|97.34|97.47|97.39|97.47|97.39|97.42|97.34|224
1639669200000|2021-12-16 15:40:00|97.42|97.34|97.42|97.34|97.47|97.39|97.42|97.34|721
1639669500000|2021-12-16 15:45:00|97.47|97.39|97.57|97.49|97.62|97.54|97.42|97.34|329
1639669800000|2021-12-16 15:50:00|97.62|97.54|97.62|97.54|97.67|97.59|97.57|97.49|1155
1639670100000|2021-12-16 15:55:00|97.57|97.49|97.62|97.54|97.67|97.54|97.57|97.49|569
1639670400000|2021-12-16 16:00:00|97.67|97.59|97.52|97.44|97.67|97.59|97.47|97.39|1249
1639670700000|2021-12-16 16:05:00|97.42|97.34|97.32|97.24|97.42|97.34|97.27|97.19|1104
1639671000000|2021-12-16 16:10:00|97.37|97.29|97.32|97.24|97.37|97.29|97.27|97.19|394
1639671300000|2021-12-16 16:15:00|97.37|97.29|97.62|97.54|97.82|97.74|97.37|97.29|6176
1639671600000|2021-12-16 16:20:00|97.67|97.59|97.62|97.54|97.77|97.69|97.62|97.54|5398
1639671900000|2021-12-16 16:25:00|97.67|97.49|97.62|97.54|97.77|97.64|97.57|97.49|3355
1639672200000|2021-12-16 16:30:00|97.57|97.49|97.42|97.29|97.62|97.54|97.42|97.29|4059
1639672500000|2021-12-16 16:35:00|97.37|97.34|97.27|97.19|97.42|97.34|97.27|97.19|4358
1639672800000|2021-12-16 16:40:00|97.32|97.24|97.37|97.29|97.37|97.29|97.32|97.24|6481
1639673100000|2021-12-16 16:45:00|97.42|97.24|97.37|97.29|97.42|97.34|97.32|97.24|506
1639673400000|2021-12-16 16:50:00|97.32|97.24|97.37|97.29|97.37|97.29|97.32|97.24|2375
1639673700000|2021-12-16 16:55:00|||||||||176
1639674000000|2021-12-16 17:00:00|97.32|97.24|97.27|97.19|97.32|97.24|97.27|97.19|2866
1639674300000|2021-12-16 17:05:00|97.22|97.14|97.22|97.14|97.22|97.14|97.22|97.14|250
1639674600000|2021-12-16 17:10:00|97.27|97.19|97.22|97.14|97.32|97.19|97.22|97.14|74
1639674900000|2021-12-16 17:15:00|97.17|97.09|97.02|96.94|97.17|97.09|97.02|96.94|852
1639675200000|2021-12-16 17:20:00|97.07|96.99|97.17|97.09|97.17|97.09|97.07|96.99|472
1639675500000|2021-12-16 17:25:00|97.12|97.04|97.17|97.09|97.22|97.09|97.12|96.99|739
1639675800000|2021-12-16 17:30:00|97.12|97.04|97.07|96.99|97.22|97.09|97.07|96.99|42
1639676100000|2021-12-16 17:35:00||96.94||96.99||96.99||96.94|62
1639676400000|2021-12-16 17:40:00||96.94||96.99||96.99||96.94|75
1639676700000|2021-12-16 17:45:00|97.02|96.94|96.97|96.84|97.02|96.94|96.92|96.84|131
1639677000000|2021-12-16 17:50:00|97.02|96.89|96.97|96.89|97.02|96.94|96.97|96.89|3
1639677300000|2021-12-16 17:55:00|96.92|96.84|96.92|96.84|96.92|96.84|96.92|96.84|106
1639677600000|2021-12-16 18:00:00|96.97|96.89|96.97|96.89|97.02|96.94|96.97|96.89|4
1639677900000|2021-12-16 18:05:00|96.92|96.84|97.02|96.94|97.02|96.94|96.92|96.84|5
1639678200000|2021-12-16 18:10:00|97.07|96.99|97.07|96.99|97.07|96.99|97.07|96.99|10
1639678500000|2021-12-16 18:15:00|97.17|97.04|97.22|97.09|97.22|97.09|97.12|97.04|116
1639678800000|2021-12-16 18:20:00|97.17||97.17||97.22||97.17||450
1639679100000|2021-12-16 18:25:00||97.04||97.04||97.04||97.04|4
1639679400000|2021-12-16 18:30:00|97.12|96.99|97.12|96.99|97.12|96.99|97.12|96.99|5
1639679700000|2021-12-16 18:35:00|96.97|96.84|97.02|96.94|97.07|96.94|96.97|96.84|323
1639680000000|2021-12-16 18:40:00||96.89||96.94||96.94||96.89|21
1639680300000|2021-12-16 18:45:00|97.07|96.99|97.12|96.99|97.12|97.04|97.02|96.99|119
1639680600000|2021-12-16 18:50:00|97.07|96.94|97.02|96.94|97.07|96.94|97.02|96.94|4
1639680900000|2021-12-16 18:55:00|96.97|96.89|97.02|96.89|97.07|96.99|96.97|96.89|224
1639681200000|2021-12-16 19:00:00|97.07|96.94|97.07|96.99|97.07|96.99|97.07|96.89|14
1639681500000|2021-12-16 19:05:00|97.12|97.04|97.12|96.99|97.17|97.04|97.07|96.94|19
1639681800000|2021-12-16 19:10:00|97.07|96.89|97.02|96.89|97.07|96.89|97.02|96.89|2
1639682100000|2021-12-16 19:15:00|97.07|96.99|96.97|96.84|97.07|96.99|96.92|96.84|17
1639682400000|2021-12-16 19:20:00|96.92|96.79|96.87|96.79|96.92|96.79|96.87|96.79|8
1639682700000|2021-12-16 19:25:00||96.74||96.79||96.79||96.74|0
1639683000000|2021-12-16 19:30:00|96.82|96.74|96.82|96.74|96.82|96.74|96.82|96.69|0
1639683300000|2021-12-16 19:35:00|96.92|96.69|96.82|96.74|97.02|96.89|96.82|96.69|229
1639683600000|2021-12-16 19:40:00|96.77|96.64|96.77|96.69|96.77|96.69|96.72|96.64|243
1639683900000|2021-12-16 19:45:00|96.72|96.64|96.62|96.54|96.72|96.64|96.62|96.54|209
1639684200000|2021-12-16 19:50:00|96.52|96.44|96.57|96.44|96.57|96.49|96.52|96.44|10
1639684500000|2021-12-16 19:55:00|96.62|96.49|96.57|96.49|96.62|96.54|96.57|96.44|132
1639684800000|2021-12-16 20:00:00|96.52|96.44|96.62|96.49|96.62|96.49|96.52|96.39|150
1639685100000|2021-12-16 20:05:00|96.57|96.39|96.52|96.39|96.57|96.44|96.52|96.39|162
1639685400000|2021-12-16 20:10:00|96.57|96.34|96.62|96.54|96.62|96.54|96.52|96.34|465
1639685700000|2021-12-16 20:15:00|96.57|96.49|96.67|96.59|96.72|96.59|96.57|96.49|21
1639686000000|2021-12-16 20:20:00|96.72|96.54|96.72|96.64|96.77|96.64|96.67|96.54|9
1639686300000|2021-12-16 20:25:00|96.77|96.69|96.87|96.69|96.87|96.69|96.77|96.64|97
1639686600000|2021-12-16 20:30:00|96.82|96.74|96.82|96.69|96.82|96.74|96.77|96.69|1
1639686900000|2021-12-16 20:35:00|96.87|96.74|96.92|96.74|96.92|96.74|96.87|96.69|0
1639687200000|2021-12-16 20:40:00|96.87|96.69|96.82|96.64|96.92|96.79|96.82|96.64|187
1639687500000|2021-12-16 20:45:00|96.77||96.72||96.77||96.72||0
1639687800000|2021-12-16 20:50:00|96.77|96.69|96.92|96.69|96.97|96.84|96.72|96.64|96
1639688100000|2021-12-16 20:55:00|96.97|96.74|96.87|96.64|96.97|96.84|96.72|96.64|181
1639700700000|2021-12-17 00:25:00|||||||||46
1639721700000|2021-12-17 06:15:00|||||||||239
1639722900000|2021-12-17 06:35:00|||||||||61
1639724100000|2021-12-17 06:55:00|||||||||30
1639724400000|2021-12-17 07:00:00|96.47|96.39|96.47|96.39|96.52|96.44|96.42|96.29|84
1639724700000|2021-12-17 07:05:00|96.52|96.44|96.57|96.44|96.62|96.54|96.52|96.44|38
1639725000000|2021-12-17 07:10:00|96.52|96.39|96.57|96.44|96.62|96.54|96.52|96.39|7
1639725300000|2021-12-17 07:15:00|96.62|96.49|96.67|96.59|96.67|96.59|96.62|96.44|6
1639725600000|2021-12-17 07:20:00|96.72|96.54|96.62|96.54|96.72|96.59|96.62|96.54|15
1639725900000|2021-12-17 07:25:00||96.49||96.49||96.54||96.49|10
1639726200000|2021-12-17 07:30:00|96.57|96.54|96.62|96.54|96.62|96.54|96.57|96.49|42
1639726500000|2021-12-17 07:35:00|96.67|96.49|96.67|96.54|96.67|96.54|96.62|96.49|40
1639726800000|2021-12-17 07:40:00|96.72|96.59|96.67|96.59|96.72|96.64|96.67|96.54|18
1639727100000|2021-12-17 07:45:00|96.72|96.54|96.77|96.64|96.77|96.64|96.67|96.54|186
1639727400000|2021-12-17 07:50:00|96.72|96.59|96.72|96.64|96.72|96.64|96.67|96.59|73
1639727700000|2021-12-17 07:55:00|96.82|96.69|96.82|96.64|96.82|96.69|96.72|96.64|1853
1639728000000|2021-12-17 08:00:00|96.72|96.69|96.87|96.79|97.02|96.94|96.72|96.69|1641
1639728300000|2021-12-17 08:05:00|96.92|96.84|96.82|96.74|96.97|96.89|96.82|96.74|1258
1639728600000|2021-12-17 08:10:00|96.77|96.69|96.77|96.69|96.82|96.74|96.67|96.54|1330
1639728900000|2021-12-17 08:15:00|96.72|96.64|96.87|96.79|96.92|96.84|96.62|96.54|787
1639729200000|2021-12-17 08:20:00|96.92|96.84|97.02|96.94|97.07|96.99|96.92|96.84|3445
1639729500000|2021-12-17 08:25:00|97.07|96.99|97.22|97.14|97.27|97.19|97.02|96.94|977
1639729800000|2021-12-17 08:30:00|97.17|97.09|97.37|97.29|97.42|97.34|97.17|97.09|2263
1639730100000|2021-12-17 08:35:00|97.42|97.34|97.37|97.29|97.42|97.34|97.27|97.19|1426
1639730400000|2021-12-17 08:40:00|97.42|97.34|97.32|97.24|97.47|97.39|97.27|97.19|2908
1639730700000|2021-12-17 08:45:00|97.27|97.19|97.42|97.34|97.42|97.34|97.22|97.14|701
1639731000000|2021-12-17 08:50:00|97.37|97.29|97.37|97.29|97.42|97.34|97.27|97.14|4475
1639731300000|2021-12-17 08:55:00|97.42|97.34|97.37|97.29|97.42|97.34|97.32|97.24|402
1639731600000|2021-12-17 09:00:00|97.32|97.24|97.27|97.19|97.37|97.29|97.22|97.14|3383
1639731900000|2021-12-17 09:05:00|97.22|97.14|97.02|96.94|97.22|97.14|96.97|96.89|1088
1639732200000|2021-12-17 09:10:00|96.97|96.89|96.77|96.69|97.02|96.94|96.77|96.69|3080
1639732500000|2021-12-17 09:15:00|96.82|96.74|96.92|96.84|96.92|96.84|96.82|96.69|2246
1639732800000|2021-12-17 09:20:00|96.87|96.79|96.97|96.89|97.02|96.94|96.82|96.74|9329
1639733100000|2021-12-17 09:25:00|97.02|96.94|97.02|96.94|97.07|96.99|96.97|96.89|1091
1639733400000|2021-12-17 09:30:00|97.07|96.99|97.02|96.94|97.12|97.04|96.97|96.89|1136
1639733700000|2021-12-17 09:35:00|96.97|96.89|97.02|96.94|97.07|96.99|96.92|96.84|581
1639734000000|2021-12-17 09:40:00|96.97|96.89|96.77|96.69|96.97|96.89|96.77|96.69|1530
1639734300000|2021-12-17 09:45:00|96.72|96.64|96.82|96.74|96.87|96.74|96.72|96.64|1582
1639734600000|2021-12-17 09:50:00|96.77|96.69|97.07|96.99|97.12|97.04|96.77|96.69|1054
1639734900000|2021-12-17 09:55:00|97.02|96.94|97.17|97.09|97.17|97.09|97.02|96.94|377
1639735200000|2021-12-17 10:00:00|97.22|97.14|97.07|96.99|97.22|97.14|97.07|96.94|1616
1639735500000|2021-12-17 10:05:00|97.12|97.04|96.97|96.89|97.17|97.09|96.97|96.89|1579
1639735800000|2021-12-17 10:10:00|97.02|96.94|96.82|96.74|97.07|96.99|96.77|96.69|631
1639736100000|2021-12-17 10:15:00|96.77|96.69|96.87|96.79|96.97|96.84|96.77|96.64|937
1639736400000|2021-12-17 10:20:00|96.92|96.84|96.97|96.89|97.07|96.94|96.87|96.79|206
1639736700000|2021-12-17 10:25:00|97.02|96.94|96.92|96.84|97.02|96.94|96.92|96.84|1590
1639737000000|2021-12-17 10:30:00|96.97|96.89|97.02|96.94|97.02|96.94|96.92|96.79|1479
1639737300000|2021-12-17 10:35:00|96.97|96.89|96.87|96.79|97.02|96.94|96.82|96.74|3215
1639737600000|2021-12-17 10:40:00|96.82|96.74|96.77|96.69|96.87|96.79|96.72|96.64|1728
1639737900000|2021-12-17 10:45:00|96.82|96.74|96.92|96.84|97.02|96.94|96.82|96.74|960
1639738200000|2021-12-17 10:50:00|||||||||18191
1639738500000|2021-12-17 10:55:00|||||||||17508
1639738800000|2021-12-17 11:00:00|||||||||3744
1639739100000|2021-12-17 11:05:00|||||||||1208
1639739400000|2021-12-17 11:10:00|||||||||601
1639739700000|2021-12-17 11:15:00|||||||||741
1639740000000|2021-12-17 11:20:00|||||||||171
1639740300000|2021-12-17 11:25:00|||||||||2396
1639740600000|2021-12-17 11:30:00|||||||||520
1639740900000|2021-12-17 11:35:00|||||||||270
1639741200000|2021-12-17 11:40:00|||||||||130
1639741500000|2021-12-17 11:45:00|||||||||581
1639741800000|2021-12-17 11:50:00|||||||||157
1639742100000|2021-12-17 11:55:00|||||||||616
1639742400000|2021-12-17 12:00:00|||||||||380
1639742700000|2021-12-17 12:05:00|||||||||264
1639743000000|2021-12-17 12:10:00|||||||||396
1639743300000|2021-12-17 12:15:00|||||||||893
1639743600000|2021-12-17 12:20:00|||||||||1125
1639743900000|2021-12-17 12:25:00|||||||||1412
1639744200000|2021-12-17 12:30:00|||||||||1443
1639744500000|2021-12-17 12:35:00|||||||||1547
1639744800000|2021-12-17 12:40:00|||||||||926
1639745100000|2021-12-17 12:45:00|||||||||3470
1639745400000|2021-12-17 12:50:00|||||||||496
1639745700000|2021-12-17 12:55:00|||||||||1402
1639746000000|2021-12-17 13:00:00|||||||||1150
1639746300000|2021-12-17 13:05:00|||||||||732
1639746600000|2021-12-17 13:10:00|||||||||363
1639746900000|2021-12-17 13:15:00|||||||||334
1639747200000|2021-12-17 13:20:00|||||||||370
1639747500000|2021-12-17 13:25:00|||||||||1376
1639747800000|2021-12-17 13:30:00|||||||||1660
1639748100000|2021-12-17 13:35:00|||||||||3364
1639748400000|2021-12-17 13:40:00|||||||||669
1639748700000|2021-12-17 13:45:00|||||||||2559
1639749000000|2021-12-17 13:50:00|||||||||820
1639749300000|2021-12-17 13:55:00|||||||||628
1639749600000|2021-12-17 14:00:00|||||||||1291
1639749900000|2021-12-17 14:05:00|||||||||554
1639750200000|2021-12-17 14:10:00|||||||||1136
1639750500000|2021-12-17 14:15:00|||||||||2683
1639750800000|2021-12-17 14:20:00|||||||||4493
1639751100000|2021-12-17 14:25:00|||||||||3545
1639751400000|2021-12-17 14:30:00|||||||||1325
1639751700000|2021-12-17 14:35:00|||||||||3059
1639752000000|2021-12-17 14:40:00|||||||||3408
1639752300000|2021-12-17 14:45:00|||||||||2046
1639752600000|2021-12-17 14:50:00|||||||||2682
1639752900000|2021-12-17 14:55:00|||||||||1508
1639753200000|2021-12-17 15:00:00|||||||||926
1639753500000|2021-12-17 15:05:00|||||||||1739
1639753800000|2021-12-17 15:10:00|||||||||996
1639754100000|2021-12-17 15:15:00|||||||||2078
1639754400000|2021-12-17 15:20:00|||||||||1978
1639754700000|2021-12-17 15:25:00|||||||||883
1639755000000|2021-12-17 15:30:00|||||||||563
1639755300000|2021-12-17 15:35:00|||||||||3469
1639755600000|2021-12-17 15:40:00|||||||||3205
1639755900000|2021-12-17 15:45:00|||||||||2014
1639756200000|2021-12-17 15:50:00|||||||||2851
1639756500000|2021-12-17 15:55:00|||||||||1015
1639756800000|2021-12-17 16:00:00|||||||||959
1639757100000|2021-12-17 16:05:00|||||||||2330
1639757400000|2021-12-17 16:10:00|||||||||989
1639757700000|2021-12-17 16:15:00|||||||||2511
1639758000000|2021-12-17 16:20:00|||||||||1366
1639758300000|2021-12-17 16:25:00|||||||||4188
1639758600000|2021-12-17 16:30:00|||||||||15771
1639758900000|2021-12-17 16:35:00|||||||||3250
1639759200000|2021-12-17 16:40:00|||||||||322
1639759500000|2021-12-17 16:45:00|||||||||332
1639759800000|2021-12-17 16:50:00|||||||||25
1639760100000|2021-12-17 16:55:00|||||||||579
1639760400000|2021-12-17 17:00:00|||||||||1646
1639760700000|2021-12-17 17:05:00|||||||||54
1639761000000|2021-12-17 17:10:00|||||||||441
1639761300000|2021-12-17 17:15:00|||||||||683
1639761600000|2021-12-17 17:20:00|||||||||692
1639761900000|2021-12-17 17:25:00|||||||||1691
1639762200000|2021-12-17 17:30:00|||||||||274
1639762500000|2021-12-17 17:35:00|||||||||143
1639762800000|2021-12-17 17:40:00|||||||||251
1639763100000|2021-12-17 17:45:00|||||||||133
1639763400000|2021-12-17 17:50:00|||||||||825
1639763700000|2021-12-17 17:55:00|||||||||15
1639764000000|2021-12-17 18:00:00|||||||||17
1639764300000|2021-12-17 18:05:00|||||||||43
1639764600000|2021-12-17 18:10:00|||||||||59
1639764900000|2021-12-17 18:15:00|||||||||380
1639765200000|2021-12-17 18:20:00|||||||||41
1639765500000|2021-12-17 18:25:00|||||||||66
1639765800000|2021-12-17 18:30:00|||||||||8
1639766100000|2021-12-17 18:35:00|||||||||68
1639766400000|2021-12-17 18:40:00|||||||||73
1639766700000|2021-12-17 18:45:00|||||||||66
1639767000000|2021-12-17 18:50:00|||||||||181
1639767300000|2021-12-17 18:55:00|||||||||131
1639767600000|2021-12-17 19:00:00|||||||||376
1639767900000|2021-12-17 19:05:00|||||||||137
1639768200000|2021-12-17 19:10:00|||||||||295
1639768500000|2021-12-17 19:15:00|||||||||144
1639768800000|2021-12-17 19:20:00|||||||||46
1639769100000|2021-12-17 19:25:00|||||||||46
1639769400000|2021-12-17 19:30:00|||||||||4
1639769700000|2021-12-17 19:35:00|||||||||16
1639770000000|2021-12-17 19:40:00|||||||||3
1639770600000|2021-12-17 19:50:00|||||||||4
1639771200000|2021-12-17 20:00:00|||||||||8
1639771500000|2021-12-17 20:05:00|||||||||7
1639771800000|2021-12-17 20:10:00|||||||||207
1639772100000|2021-12-17 20:15:00|||||||||159
1639772400000|2021-12-17 20:20:00|||||||||20
1639772700000|2021-12-17 20:25:00|||||||||11
1639773000000|2021-12-17 20:30:00|||||||||40
1639773300000|2021-12-17 20:35:00|||||||||13
1639773600000|2021-12-17 20:40:00|||||||||52
1639773900000|2021-12-17 20:45:00|||||||||137
1639774200000|2021-12-17 20:50:00|||||||||438
1639774500000|2021-12-17 20:55:00|||||||||597
1639959600000|2021-12-20 00:20:00|||||||||294
1639959900000|2021-12-20 00:25:00|||||||||11
1639960200000|2021-12-20 00:30:00|||||||||19
1639960500000|2021-12-20 00:35:00|||||||||1
1639961700000|2021-12-20 00:55:00|||||||||10
1639965300000|2021-12-20 01:55:00|||||||||101
1639965600000|2021-12-20 02:00:00|||||||||337
1639965900000|2021-12-20 02:05:00|||||||||322
1639966200000|2021-12-20 02:10:00|||||||||133
1639972500000|2021-12-20 03:55:00|||||||||189
1639972800000|2021-12-20 04:00:00|||||||||150
1639976400000|2021-12-20 05:00:00|||||||||148
1639979400000|2021-12-20 05:50:00|||||||||1
1639982400000|2021-12-20 06:40:00|||||||||20
1639983600000|2021-12-20 07:00:00|||||||||422
1639983900000|2021-12-20 07:05:00|||||||||1293
1639984200000|2021-12-20 07:10:00|||||||||492
1639984500000|2021-12-20 07:15:00|||||||||180
1639984800000|2021-12-20 07:20:00|||||||||162
1639985100000|2021-12-20 07:25:00|||||||||202
1639985400000|2021-12-20 07:30:00|||||||||147
1639985700000|2021-12-20 07:35:00|||||||||246
1639986000000|2021-12-20 07:40:00|||||||||157
1639986300000|2021-12-20 07:45:00|||||||||2355
1639986600000|2021-12-20 07:50:00|||||||||1224
1639986900000|2021-12-20 07:55:00|||||||||1846
1639987200000|2021-12-20 08:00:00|||||||||4424
1639987500000|2021-12-20 08:05:00|||||||||3449
1639987800000|2021-12-20 08:10:00|||||||||1674
1639988100000|2021-12-20 08:15:00|||||||||1841
1639988400000|2021-12-20 08:20:00|||||||||1338
1639988700000|2021-12-20 08:25:00|||||||||377
1639989000000|2021-12-20 08:30:00|||||||||484
1639989300000|2021-12-20 08:35:00|||||||||1151
1639989600000|2021-12-20 08:40:00|||||||||1743
1639989900000|2021-12-20 08:45:00|||||||||3376
1639990200000|2021-12-20 08:50:00|||||||||2056
1639990500000|2021-12-20 08:55:00|||||||||2280
1639990800000|2021-12-20 09:00:00|||||||||1672
1639991100000|2021-12-20 09:05:00|||||||||1512
1639991400000|2021-12-20 09:10:00|||||||||1572
1639991700000|2021-12-20 09:15:00|||||||||649
1639992000000|2021-12-20 09:20:00|||||||||658
1639992300000|2021-12-20 09:25:00|||||||||279
1639992600000|2021-12-20 09:30:00|||||||||761
1639992900000|2021-12-20 09:35:00|||||||||506
1639993200000|2021-12-20 09:40:00|||||||||323
1639993500000|2021-12-20 09:45:00|||||||||897
1639993800000|2021-12-20 09:50:00|||||||||2330
1639994100000|2021-12-20 09:55:00|||||||||622
1639994400000|2021-12-20 10:00:00|||||||||4478
1639994700000|2021-12-20 10:05:00|||||||||1694
1639995000000|2021-12-20 10:10:00|||||||||645
1639995300000|2021-12-20 10:15:00|||||||||1306
1639995600000|2021-12-20 10:20:00|||||||||370
1639995900000|2021-12-20 10:25:00|||||||||447
1639996200000|2021-12-20 10:30:00|||||||||858
1639996500000|2021-12-20 10:35:00|||||||||558
1639996800000|2021-12-20 10:40:00|||||||||1259
1639997100000|2021-12-20 10:45:00|||||||||135
1639997400000|2021-12-20 10:50:00|||||||||623
1639997700000|2021-12-20 10:55:00|||||||||208
1639998000000|2021-12-20 11:00:00|||||||||1492
1639998300000|2021-12-20 11:05:00|||||||||330
1639998600000|2021-12-20 11:10:00|||||||||261
1639998900000|2021-12-20 11:15:00|||||||||329
1639999200000|2021-12-20 11:20:00|||||||||1303
1639999500000|2021-12-20 11:25:00|||||||||394
1639999800000|2021-12-20 11:30:00|||||||||389
1640000100000|2021-12-20 11:35:00|||||||||813
1640000400000|2021-12-20 11:40:00|||||||||2098
1640000700000|2021-12-20 11:45:00|||||||||559
1640001000000|2021-12-20 11:50:00|||||||||245
1640001300000|2021-12-20 11:55:00|||||||||885
1640001600000|2021-12-20 12:00:00|||||||||797
1640001900000|2021-12-20 12:05:00|||||||||881
1640002200000|2021-12-20 12:10:00|||||||||517
1640002500000|2021-12-20 12:15:00|||||||||2271
1640002800000|2021-12-20 12:20:00|||||||||141
1640003100000|2021-12-20 12:25:00|||||||||1135
1640003400000|2021-12-20 12:30:00|||||||||183
1640003700000|2021-12-20 12:35:00|||||||||95
1640004000000|2021-12-20 12:40:00|||||||||244
1640004300000|2021-12-20 12:45:00|||||||||248
1640004600000|2021-12-20 12:50:00|||||||||665
1640004900000|2021-12-20 12:55:00|||||||||404
1640005200000|2021-12-20 13:00:00|||||||||466
1640005500000|2021-12-20 13:05:00|||||||||559
1640005800000|2021-12-20 13:10:00|||||||||340
1640006100000|2021-12-20 13:15:00|||||||||315
1640006400000|2021-12-20 13:20:00|||||||||660
1640006700000|2021-12-20 13:25:00|||||||||158
1640007000000|2021-12-20 13:30:00|||||||||355
1640007300000|2021-12-20 13:35:00|||||||||244
1640007600000|2021-12-20 13:40:00|||||||||164
1640007900000|2021-12-20 13:45:00|||||||||379
1640008200000|2021-12-20 13:50:00|||||||||1101
1640008500000|2021-12-20 13:55:00|||||||||404
1640008800000|2021-12-20 14:00:00|||||||||76
1640009100000|2021-12-20 14:05:00|||||||||587
1640009400000|2021-12-20 14:10:00|||||||||383
1640009700000|2021-12-20 14:15:00|||||||||361
1640010000000|2021-12-20 14:20:00|||||||||351
1640010300000|2021-12-20 14:25:00|||||||||440
1640010600000|2021-12-20 14:30:00|||||||||2320
1640010900000|2021-12-20 14:35:00|||||||||461
1640011200000|2021-12-20 14:40:00|||||||||606
1640011500000|2021-12-20 14:45:00|||||||||1561
1640011800000|2021-12-20 14:50:00|||||||||1588
1640012100000|2021-12-20 14:55:00|||||||||938
1640012400000|2021-12-20 15:00:00|||||||||831
1640012700000|2021-12-20 15:05:00|||||||||1219
1640013000000|2021-12-20 15:10:00|||||||||1918
1640013300000|2021-12-20 15:15:00|||||||||1518
1640013600000|2021-12-20 15:20:00|||||||||961
1640013900000|2021-12-20 15:25:00|||||||||529
1640014200000|2021-12-20 15:30:00|||||||||1257
1640014500000|2021-12-20 15:35:00|||||||||755
1640014800000|2021-12-20 15:40:00|||||||||1973
1640015100000|2021-12-20 15:45:00|||||||||504
1640015400000|2021-12-20 15:50:00|||||||||2478
1640015700000|2021-12-20 15:55:00|||||||||605
1640016000000|2021-12-20 16:00:00|||||||||1289
1640016300000|2021-12-20 16:05:00|||||||||1243
1640016600000|2021-12-20 16:10:00|||||||||2606
1640016900000|2021-12-20 16:15:00|||||||||2015
1640017200000|2021-12-20 16:20:00|||||||||4692
1640017500000|2021-12-20 16:25:00|||||||||3678
1640017800000|2021-12-20 16:30:00|||||||||2488
1640018100000|2021-12-20 16:35:00|||||||||2317
1640018400000|2021-12-20 16:40:00|||||||||2351
1640018700000|2021-12-20 16:45:00|||||||||597
1640019000000|2021-12-20 16:50:00|||||||||230
1640019300000|2021-12-20 16:55:00|||||||||797
1640019600000|2021-12-20 17:00:00|||||||||581
1640019900000|2021-12-20 17:05:00|||||||||75
1640020200000|2021-12-20 17:10:00|||||||||218
1640020500000|2021-12-20 17:15:00|||||||||24
1640020800000|2021-12-20 17:20:00|||||||||12
1640021100000|2021-12-20 17:25:00|||||||||97
1640021400000|2021-12-20 17:30:00|||||||||127
1640021700000|2021-12-20 17:35:00|||||||||8
1640022300000|2021-12-20 17:45:00|||||||||5
1640022600000|2021-12-20 17:50:00|||||||||1
1640022900000|2021-12-20 17:55:00|||||||||48
1640023200000|2021-12-20 18:00:00|||||||||8
1640023800000|2021-12-20 18:10:00|||||||||305
1640024100000|2021-12-20 18:15:00|||||||||165
1640024400000|2021-12-20 18:20:00|||||||||375
1640024700000|2021-12-20 18:25:00|||||||||56
1640025000000|2021-12-20 18:30:00|||||||||490
1640025300000|2021-12-20 18:35:00|||||||||175
1640025900000|2021-12-20 18:45:00|||||||||59
1640026200000|2021-12-20 18:50:00|||||||||135
1640026500000|2021-12-20 18:55:00|||||||||124
1640026800000|2021-12-20 19:00:00|||||||||39
1640027100000|2021-12-20 19:05:00|||||||||94
1640027400000|2021-12-20 19:10:00|||||||||117
1640027700000|2021-12-20 19:15:00|||||||||142
1640028000000|2021-12-20 19:20:00|||||||||452
1640028300000|2021-12-20 19:25:00|||||||||209
1640028600000|2021-12-20 19:30:00|||||||||136
1640028900000|2021-12-20 19:35:00|||||||||119
1640029200000|2021-12-20 19:40:00|||||||||111
1640029500000|2021-12-20 19:45:00|||||||||158
1640029800000|2021-12-20 19:50:00|||||||||215
1640030100000|2021-12-20 19:55:00|||||||||171
1640030400000|2021-12-20 20:00:00|||||||||446
1640030700000|2021-12-20 20:05:00|||||||||309
1640031000000|2021-12-20 20:10:00|||||||||160
1640031300000|2021-12-20 20:15:00|||||||||230
1640031600000|2021-12-20 20:20:00|||||||||593
1640031900000|2021-12-20 20:25:00|||||||||299
1640032200000|2021-12-20 20:30:00|||||||||140
1640032500000|2021-12-20 20:35:00|||||||||115
1640032800000|2021-12-20 20:40:00|||||||||156
1640033100000|2021-12-20 20:45:00|||||||||316
1640033400000|2021-12-20 20:50:00|||||||||396
1640033700000|2021-12-20 20:55:00|||||||||504
1640066700000|2021-12-21 06:05:00|||||||||14
1640070000000|2021-12-21 07:00:00|||||||||136
1640070300000|2021-12-21 07:05:00|||||||||196
1640070600000|2021-12-21 07:10:00|||||||||59
1640070900000|2021-12-21 07:15:00|||||||||91
1640071200000|2021-12-21 07:20:00|||||||||14
1640071500000|2021-12-21 07:25:00|||||||||50
1640071800000|2021-12-21 07:30:00|||||||||152
1640072100000|2021-12-21 07:35:00|||||||||100
1640072400000|2021-12-21 07:40:00|||||||||129
1640072700000|2021-12-21 07:45:00|||||||||46
1640073000000|2021-12-21 07:50:00|||||||||276
1640073300000|2021-12-21 07:55:00|||||||||1021
1640073600000|2021-12-21 08:00:00|||||||||2823
1640073900000|2021-12-21 08:05:00|||||||||1037
1640074200000|2021-12-21 08:10:00|||||||||616
1640074500000|2021-12-21 08:15:00|||||||||676
1640074800000|2021-12-21 08:20:00|||||||||1446
1640075100000|2021-12-21 08:25:00|||||||||271
1640075400000|2021-12-21 08:30:00|||||||||1801
1640075700000|2021-12-21 08:35:00|||||||||1469
1640076000000|2021-12-21 08:40:00|||||||||416
1640076300000|2021-12-21 08:45:00|||||||||473
1640076600000|2021-12-21 08:50:00|||||||||1179
1640076900000|2021-12-21 08:55:00|||||||||1502
1640077200000|2021-12-21 09:00:00|||||||||923
1640077500000|2021-12-21 09:05:00|||||||||404
1640077800000|2021-12-21 09:10:00|||||||||1518
1640078100000|2021-12-21 09:15:00|||||||||2247
1640078400000|2021-12-21 09:20:00|||||||||1404
1640078700000|2021-12-21 09:25:00|||||||||147
1640079000000|2021-12-21 09:30:00|||||||||119
1640079300000|2021-12-21 09:35:00|||||||||1472
1640079600000|2021-12-21 09:40:00|||||||||291
1640079900000|2021-12-21 09:45:00|||||||||299
1640080200000|2021-12-21 09:50:00|||||||||176
1640080500000|2021-12-21 09:55:00|||||||||535
1640080800000|2021-12-21 10:00:00|||||||||191
1640081100000|2021-12-21 10:05:00|||||||||258
1640081400000|2021-12-21 10:10:00|||||||||192
1640081700000|2021-12-21 10:15:00|||||||||7403
1640082000000|2021-12-21 10:20:00|||||||||446
1640082300000|2021-12-21 10:25:00|||||||||409
1640082600000|2021-12-21 10:30:00|||||||||505
1640082900000|2021-12-21 10:35:00|||||||||222
1640083200000|2021-12-21 10:40:00|||||||||629
1640083500000|2021-12-21 10:45:00|||||||||811
1640083800000|2021-12-21 10:50:00|||||||||605
1640084100000|2021-12-21 10:55:00|||||||||127
1640084400000|2021-12-21 11:00:00|||||||||90
1640084700000|2021-12-21 11:05:00|||||||||375
1640085000000|2021-12-21 11:10:00|||||||||493
1640085300000|2021-12-21 11:15:00|||||||||318
1640085600000|2021-12-21 11:20:00|||||||||320
1640085900000|2021-12-21 11:25:00|||||||||476
1640086200000|2021-12-21 11:30:00|||||||||1364
1640086500000|2021-12-21 11:35:00|||||||||84
1640086800000|2021-12-21 11:40:00|||||||||150
1640087100000|2021-12-21 11:45:00|||||||||424
1640087400000|2021-12-21 11:50:00|||||||||242
1640087700000|2021-12-21 11:55:00|||||||||153
1640088000000|2021-12-21 12:00:00|||||||||123
1640088300000|2021-12-21 12:05:00|||||||||397
1640088600000|2021-12-21 12:10:00|||||||||126
1640088900000|2021-12-21 12:15:00|||||||||538
1640089200000|2021-12-21 12:20:00|||||||||758
1640089500000|2021-12-21 12:25:00|||||||||362
1640089800000|2021-12-21 12:30:00|||||||||417
1640090100000|2021-12-21 12:35:00|||||||||45
1640090400000|2021-12-21 12:40:00|||||||||12
1640090700000|2021-12-21 12:45:00|||||||||121
1640091000000|2021-12-21 12:50:00|||||||||626
1640091300000|2021-12-21 12:55:00|||||||||150
1640091600000|2021-12-21 13:00:00|||||||||168
1640091900000|2021-12-21 13:05:00|||||||||508
1640092200000|2021-12-21 13:10:00|||||||||722
1640092500000|2021-12-21 13:15:00|||||||||335
1640092800000|2021-12-21 13:20:00|||||||||307
1640093100000|2021-12-21 13:25:00|||||||||35
1640093400000|2021-12-21 13:30:00|||||||||1128
1640093700000|2021-12-21 13:35:00|||||||||557
1640094000000|2021-12-21 13:40:00|||||||||248
1640094300000|2021-12-21 13:45:00|||||||||225
1640094600000|2021-12-21 13:50:00|||||||||466
1640094900000|2021-12-21 13:55:00|||||||||830
1640095200000|2021-12-21 14:00:00|||||||||190
1640095500000|2021-12-21 14:05:00|||||||||517
1640095800000|2021-12-21 14:10:00|||||||||530
1640096100000|2021-12-21 14:15:00|||||||||640
1640096400000|2021-12-21 14:20:00|||||||||80
1640096700000|2021-12-21 14:25:00|||||||||696
1640097000000|2021-12-21 14:30:00|||||||||844
1640097300000|2021-12-21 14:35:00|||||||||1204
1640097600000|2021-12-21 14:40:00|||||||||3281
1640097900000|2021-12-21 14:45:00|||||||||4871
1640098200000|2021-12-21 14:50:00|||||||||439
1640098500000|2021-12-21 14:55:00|||||||||563
1640098800000|2021-12-21 15:00:00|||||||||720
1640099100000|2021-12-21 15:05:00|||||||||1235
1640099400000|2021-12-21 15:10:00|||||||||433
1640099700000|2021-12-21 15:15:00|||||||||1189
1640100000000|2021-12-21 15:20:00|||||||||585
1640100300000|2021-12-21 15:25:00|||||||||9868
1640100600000|2021-12-21 15:30:00|||||||||1435
1640100900000|2021-12-21 15:35:00|||||||||1722
1640101200000|2021-12-21 15:40:00|||||||||748
1640101500000|2021-12-21 15:45:00|||||||||1321
1640101800000|2021-12-21 15:50:00|||||||||574
1640102100000|2021-12-21 15:55:00|||||||||535
1640102400000|2021-12-21 16:00:00|||||||||1036
1640102700000|2021-12-21 16:05:00|||||||||2061
1640103000000|2021-12-21 16:10:00|||||||||894
1640103300000|2021-12-21 16:15:00|||||||||940
1640103600000|2021-12-21 16:20:00|||||||||1339
1640103900000|2021-12-21 16:25:00|||||||||1541
1640104200000|2021-12-21 16:30:00|||||||||5635
1640104500000|2021-12-21 16:35:00|||||||||3788
1640104800000|2021-12-21 16:40:00|||||||||1164
1640105100000|2021-12-21 16:45:00|||||||||276
1640105400000|2021-12-21 16:50:00|||||||||677
1640105700000|2021-12-21 16:55:00|||||||||195
1640106000000|2021-12-21 17:00:00|||||||||2086
1640106300000|2021-12-21 17:05:00|||||||||120
1640106600000|2021-12-21 17:10:00|||||||||1128
1640106900000|2021-12-21 17:15:00|||||||||200
1640107200000|2021-12-21 17:20:00|||||||||95
1640107500000|2021-12-21 17:25:00|||||||||128
1640107800000|2021-12-21 17:30:00|||||||||52
1640108100000|2021-12-21 17:35:00|||||||||258
1640108400000|2021-12-21 17:40:00|||||||||89
1640108700000|2021-12-21 17:45:00|||||||||6
1640109000000|2021-12-21 17:50:00|||||||||124
1640109300000|2021-12-21 17:55:00|||||||||624
1640109600000|2021-12-21 18:00:00|||||||||85
1640109900000|2021-12-21 18:05:00|||||||||15
1640110200000|2021-12-21 18:10:00|||||||||20
1640110500000|2021-12-21 18:15:00|||||||||59
1640110800000|2021-12-21 18:20:00|||||||||5
1640111100000|2021-12-21 18:25:00|||||||||148
1640111400000|2021-12-21 18:30:00|||||||||25
1640111700000|2021-12-21 18:35:00|||||||||113
1640112000000|2021-12-21 18:40:00|||||||||74
1640112300000|2021-12-21 18:45:00|||||||||26
1640112600000|2021-12-21 18:50:00|||||||||169
1640112900000|2021-12-21 18:55:00|||||||||227
1640113200000|2021-12-21 19:00:00|||||||||11
1640113800000|2021-12-21 19:10:00|||||||||9
1640114400000|2021-12-21 19:20:00|||||||||1
1640115000000|2021-12-21 19:30:00|||||||||16
1640115300000|2021-12-21 19:35:00|||||||||91
1640115600000|2021-12-21 19:40:00|||||||||12
1640115900000|2021-12-21 19:45:00|||||||||16
1640116200000|2021-12-21 19:50:00|||||||||187
1640116500000|2021-12-21 19:55:00|||||||||98
1640116800000|2021-12-21 20:00:00|||||||||107
1640117100000|2021-12-21 20:05:00|||||||||90
1640117400000|2021-12-21 20:10:00|||||||||523
1640117700000|2021-12-21 20:15:00|||||||||154
1640118000000|2021-12-21 20:20:00|||||||||38
1640118300000|2021-12-21 20:25:00|||||||||7
1640118600000|2021-12-21 20:30:00|||||||||51
1640118900000|2021-12-21 20:35:00|||||||||169
1640119200000|2021-12-21 20:40:00|||||||||55
1640119500000|2021-12-21 20:45:00|||||||||360
1640119800000|2021-12-21 20:50:00|||||||||669
1640120100000|2021-12-21 20:55:00|||||||||284
1640156700000|2021-12-22 07:05:00|||||||||2
1640157300000|2021-12-22 07:15:00|||||||||29
1640158500000|2021-12-22 07:35:00|||||||||103
1640158800000|2021-12-22 07:40:00|||||||||43
1640159700000|2021-12-22 07:55:00|||||||||86
1640160000000|2021-12-22 08:00:00|||||||||2485
1640160300000|2021-12-22 08:05:00|||||||||420
1640160600000|2021-12-22 08:10:00|||||||||583
1640160900000|2021-12-22 08:15:00|||||||||572
1640161200000|2021-12-22 08:20:00|||||||||543
1640161500000|2021-12-22 08:25:00|||||||||717
1640161800000|2021-12-22 08:30:00|||||||||716
1640162100000|2021-12-22 08:35:00|||||||||836
1640162400000|2021-12-22 08:40:00|||||||||522
1640162700000|2021-12-22 08:45:00|||||||||350
1640163000000|2021-12-22 08:50:00|||||||||286
1640163300000|2021-12-22 08:55:00|||||||||102
1640163600000|2021-12-22 09:00:00|||||||||98
1640163900000|2021-12-22 09:05:00|||||||||423
1640164200000|2021-12-22 09:10:00|||||||||427
1640164500000|2021-12-22 09:15:00|||||||||199
1640164800000|2021-12-22 09:20:00|||||||||256
1640165100000|2021-12-22 09:25:00|||||||||2212
1640165400000|2021-12-22 09:30:00|||||||||1593
1640165700000|2021-12-22 09:35:00|||||||||1426
1640166000000|2021-12-22 09:40:00|||||||||244
1640166300000|2021-12-22 09:45:00|||||||||98
1640166600000|2021-12-22 09:50:00|||||||||107
1640166900000|2021-12-22 09:55:00|||||||||8027
1640167200000|2021-12-22 10:00:00|||||||||581
1640167500000|2021-12-22 10:05:00|||||||||62
1640167800000|2021-12-22 10:10:00|||||||||215
1640168100000|2021-12-22 10:15:00|||||||||1402
1640168400000|2021-12-22 10:20:00|||||||||1681
1640168700000|2021-12-22 10:25:00|||||||||204
1640169000000|2021-12-22 10:30:00|||||||||1153
1640169300000|2021-12-22 10:35:00|||||||||1196
1640169600000|2021-12-22 10:40:00|||||||||765
1640169900000|2021-12-22 10:45:00|||||||||1481
1640170200000|2021-12-22 10:50:00|||||||||147
1640170500000|2021-12-22 10:55:00|||||||||116
1640170800000|2021-12-22 11:00:00|||||||||227
1640171100000|2021-12-22 11:05:00|||||||||12
1640171400000|2021-12-22 11:10:00|||||||||108
1640171700000|2021-12-22 11:15:00|||||||||31
1640172000000|2021-12-22 11:20:00|||||||||58
1640172300000|2021-12-22 11:25:00|||||||||35
1640172600000|2021-12-22 11:30:00|||||||||89
1640172900000|2021-12-22 11:35:00|||||||||172
1640173200000|2021-12-22 11:40:00|||||||||40
1640173500000|2021-12-22 11:45:00|||||||||113
1640173800000|2021-12-22 11:50:00|||||||||99
1640174100000|2021-12-22 11:55:00|||||||||507
1640174400000|2021-12-22 12:00:00|||||||||667
1640174700000|2021-12-22 12:05:00|||||||||861
1640175000000|2021-12-22 12:10:00|||||||||351
1640175300000|2021-12-22 12:15:00|||||||||193
1640175600000|2021-12-22 12:20:00|||||||||31
1640175900000|2021-12-22 12:25:00|||||||||29
1640176200000|2021-12-22 12:30:00|||||||||498
1640176500000|2021-12-22 12:35:00|||||||||231
1640176800000|2021-12-22 12:40:00|||||||||197
1640177100000|2021-12-22 12:45:00|||||||||658
1640177400000|2021-12-22 12:50:00|||||||||1372
1640177700000|2021-12-22 12:55:00|||||||||506
1640178000000|2021-12-22 13:00:00|||||||||69
1640178300000|2021-12-22 13:05:00|||||||||34
1640178600000|2021-12-22 13:10:00|||||||||458
1640178900000|2021-12-22 13:15:00|||||||||82
1640179200000|2021-12-22 13:20:00|||||||||622
1640179500000|2021-12-22 13:25:00|||||||||347
1640179800000|2021-12-22 13:30:00|||||||||759
1640180100000|2021-12-22 13:35:00|||||||||250
1640180400000|2021-12-22 13:40:00|||||||||180
1640180700000|2021-12-22 13:45:00|||||||||242
1640181000000|2021-12-22 13:50:00|||||||||411
1640181300000|2021-12-22 13:55:00|||||||||171
1640181600000|2021-12-22 14:00:00|||||||||365
1640181900000|2021-12-22 14:05:00|||||||||551
1640182200000|2021-12-22 14:10:00|||||||||169
1640182500000|2021-12-22 14:15:00|||||||||100
1640182800000|2021-12-22 14:20:00|||||||||228
1640183100000|2021-12-22 14:25:00|||||||||524
1640183400000|2021-12-22 14:30:00|||||||||434
1640183700000|2021-12-22 14:35:00|||||||||416
1640184000000|2021-12-22 14:40:00|||||||||157
1640184300000|2021-12-22 14:45:00|||||||||142
1640184600000|2021-12-22 14:50:00|||||||||572
1640184900000|2021-12-22 14:55:00|||||||||183
1640185200000|2021-12-22 15:00:00|||||||||263
1640185500000|2021-12-22 15:05:00|||||||||269
1640185800000|2021-12-22 15:10:00|||||||||881
1640186100000|2021-12-22 15:15:00|||||||||5262
1640186400000|2021-12-22 15:20:00|||||||||297
1640186700000|2021-12-22 15:25:00|||||||||274
1640187000000|2021-12-22 15:30:00|||||||||252
1640187300000|2021-12-22 15:35:00|||||||||141
1640187600000|2021-12-22 15:40:00|||||||||135
1640187900000|2021-12-22 15:45:00|||||||||357
1640188200000|2021-12-22 15:50:00|||||||||806
1640188500000|2021-12-22 15:55:00|||||||||581
1640188800000|2021-12-22 16:00:00|||||||||367
1640189100000|2021-12-22 16:05:00|||||||||357
1640189400000|2021-12-22 16:10:00|||||||||188
1640189700000|2021-12-22 16:15:00|||||||||1007
1640190000000|2021-12-22 16:20:00|||||||||763
1640190300000|2021-12-22 16:25:00|||||||||2017
1640190600000|2021-12-22 16:30:00|||||||||4970
1640190900000|2021-12-22 16:35:00|||||||||3760
1640191200000|2021-12-22 16:40:00|||||||||471
1640191500000|2021-12-22 16:45:00|||||||||299
1640191800000|2021-12-22 16:50:00|||||||||274
1640192100000|2021-12-22 16:55:00|||||||||114
1640192400000|2021-12-22 17:00:00|||||||||440
1640192700000|2021-12-22 17:05:00|||||||||574
1640193000000|2021-12-22 17:10:00|||||||||923
1640193300000|2021-12-22 17:15:00|||||||||251
1640193600000|2021-12-22 17:20:00|||||||||51
1640193900000|2021-12-22 17:25:00|||||||||497
1640194500000|2021-12-22 17:35:00|||||||||17
1640194800000|2021-12-22 17:40:00|||||||||95
1640195100000|2021-12-22 17:45:00|||||||||50
1640195400000|2021-12-22 17:50:00|||||||||241
1640195700000|2021-12-22 17:55:00|||||||||68
1640196000000|2021-12-22 18:00:00|||||||||77
1640196300000|2021-12-22 18:05:00|||||||||52
1640196600000|2021-12-22 18:10:00|||||||||586
1640196900000|2021-12-22 18:15:00|||||||||121
1640197200000|2021-12-22 18:20:00|||||||||41
1640197500000|2021-12-22 18:25:00|||||||||36
1640197800000|2021-12-22 18:30:00|||||||||36
1640198100000|2021-12-22 18:35:00|||||||||36
1640198400000|2021-12-22 18:40:00|||||||||38
1640198700000|2021-12-22 18:45:00|||||||||36
1640199000000|2021-12-22 18:50:00|||||||||271
1640199300000|2021-12-22 18:55:00|||||||||102
1640199600000|2021-12-22 19:00:00|||||||||20
1640199900000|2021-12-22 19:05:00|||||||||36
1640200200000|2021-12-22 19:10:00|||||||||51
1640200500000|2021-12-22 19:15:00|||||||||36
1640200800000|2021-12-22 19:20:00|||||||||113
1640201100000|2021-12-22 19:25:00|||||||||56
1640201400000|2021-12-22 19:30:00|||||||||36
1640201700000|2021-12-22 19:35:00|||||||||43
1640202000000|2021-12-22 19:40:00|||||||||36
1640202300000|2021-12-22 19:45:00|||||||||22
1640202600000|2021-12-22 19:50:00|||||||||51
1640202900000|2021-12-22 19:55:00|||||||||36
1640203200000|2021-12-22 20:00:00|||||||||158
1640203500000|2021-12-22 20:05:00|||||||||65
1640203800000|2021-12-22 20:10:00|||||||||51
1640204100000|2021-12-22 20:15:00|||||||||37
1640204400000|2021-12-22 20:20:00|||||||||39
1640204700000|2021-12-22 20:25:00|||||||||47
1640205000000|2021-12-22 20:30:00|||||||||36
1640205300000|2021-12-22 20:35:00|||||||||67
1640205600000|2021-12-22 20:40:00|||||||||75
1640205900000|2021-12-22 20:45:00|||||||||104
1640206200000|2021-12-22 20:50:00|||||||||135
1640206500000|2021-12-22 20:55:00|||||||||449
1640241000000|2021-12-23 06:30:00|||||||||7
1640241600000|2021-12-23 06:40:00|||||||||5
1640242800000|2021-12-23 07:00:00|||||||||9
1640243100000|2021-12-23 07:05:00|||||||||50
1640243400000|2021-12-23 07:10:00|||||||||72
1640244300000|2021-12-23 07:25:00|||||||||50
1640244600000|2021-12-23 07:30:00|||||||||20
1640244900000|2021-12-23 07:35:00|||||||||396
1640245200000|2021-12-23 07:40:00|||||||||1
1640246100000|2021-12-23 07:55:00|||||||||50
1640246400000|2021-12-23 08:00:00|||||||||553
1640246700000|2021-12-23 08:05:00|||||||||388
1640247000000|2021-12-23 08:10:00|||||||||1717
1640247300000|2021-12-23 08:15:00|||||||||700
1640247600000|2021-12-23 08:20:00|||||||||252
1640247900000|2021-12-23 08:25:00|||||||||348
1640248200000|2021-12-23 08:30:00|||||||||1008
1640248500000|2021-12-23 08:35:00|||||||||343
1640248800000|2021-12-23 08:40:00|||||||||378
1640249100000|2021-12-23 08:45:00|||||||||233
1640249400000|2021-12-23 08:50:00|||||||||300
1640249700000|2021-12-23 08:55:00|||||||||2514
1640250000000|2021-12-23 09:00:00|||||||||1766
1640250300000|2021-12-23 09:05:00|||||||||2320
1640250600000|2021-12-23 09:10:00|||||||||290
1640250900000|2021-12-23 09:15:00|||||||||979
1640251200000|2021-12-23 09:20:00|||||||||327
1640251500000|2021-12-23 09:25:00|||||||||623
1640251800000|2021-12-23 09:30:00|||||||||1000
1640252100000|2021-12-23 09:35:00|||||||||434
1640252400000|2021-12-23 09:40:00|||||||||91
1640252700000|2021-12-23 09:45:00|||||||||291
1640253000000|2021-12-23 09:50:00|||||||||716
1640253300000|2021-12-23 09:55:00|||||||||1122
1640253600000|2021-12-23 10:00:00|||||||||888
1640253900000|2021-12-23 10:05:00|||||||||166
1640254200000|2021-12-23 10:10:00|||||||||212
1640254500000|2021-12-23 10:15:00|||||||||469
1640254800000|2021-12-23 10:20:00|||||||||434
1640255100000|2021-12-23 10:25:00|||||||||1012
1640255400000|2021-12-23 10:30:00|||||||||599
1640255700000|2021-12-23 10:35:00|||||||||756
1640256000000|2021-12-23 10:40:00|||||||||777
1640256300000|2021-12-23 10:45:00|||||||||350
1640256600000|2021-12-23 10:50:00|||||||||832
1640256900000|2021-12-23 10:55:00|||||||||759
1640257200000|2021-12-23 11:00:00|||||||||1414
1640257500000|2021-12-23 11:05:00|||||||||634
1640257800000|2021-12-23 11:10:00|||||||||88
1640258100000|2021-12-23 11:15:00|||||||||67
1640258400000|2021-12-23 11:20:00|||||||||115
1640258700000|2021-12-23 11:25:00|||||||||1315
1640259000000|2021-12-23 11:30:00|||||||||783
1640259300000|2021-12-23 11:35:00|||||||||1063
1640259600000|2021-12-23 11:40:00|||||||||850
1640259900000|2021-12-23 11:45:00|||||||||798
1640260200000|2021-12-23 11:50:00|||||||||346
1640260500000|2021-12-23 11:55:00|||||||||256
1640260800000|2021-12-23 12:00:00|||||||||69
1640261100000|2021-12-23 12:05:00|||||||||2414
1640261400000|2021-12-23 12:10:00|||||||||11706
1640261700000|2021-12-23 12:15:00|||||||||8961
1640262000000|2021-12-23 12:20:00|||||||||5902
1640262300000|2021-12-23 12:25:00|||||||||356
1640262600000|2021-12-23 12:30:00|||||||||1162
1640262900000|2021-12-23 12:35:00|||||||||234
1640263200000|2021-12-23 12:40:00|||||||||40
1640263500000|2021-12-23 12:45:00|||||||||29
1640263800000|2021-12-23 12:50:00|||||||||590
1640264100000|2021-12-23 12:55:00|||||||||1279
1640264400000|2021-12-23 13:00:00|||||||||142
1640264700000|2021-12-23 13:05:00|||||||||11
1640265000000|2021-12-23 13:10:00|||||||||720
1640265300000|2021-12-23 13:15:00|||||||||991
1640265600000|2021-12-23 13:20:00|||||||||69
1640265900000|2021-12-23 13:25:00|||||||||39
1640266200000|2021-12-23 13:30:00|||||||||319
1640266500000|2021-12-23 13:35:00|||||||||154
1640266800000|2021-12-23 13:40:00|||||||||269
1640267100000|2021-12-23 13:45:00|||||||||83
1640267400000|2021-12-23 13:50:00|||||||||25
1640267700000|2021-12-23 13:55:00|||||||||127
1640268000000|2021-12-23 14:00:00|||||||||770
1640268300000|2021-12-23 14:05:00|||||||||119
1640268600000|2021-12-23 14:10:00|||||||||116
1640268900000|2021-12-23 14:15:00|||||||||264
1640269200000|2021-12-23 14:20:00|||||||||29
1640269500000|2021-12-23 14:25:00|||||||||53
1640269800000|2021-12-23 14:30:00|||||||||1754
1640270100000|2021-12-23 14:35:00|||||||||1377
1640270400000|2021-12-23 14:40:00|||||||||667
1640270700000|2021-12-23 14:45:00|||||||||662
1640271000000|2021-12-23 14:50:00|||||||||466
1640271300000|2021-12-23 14:55:00|||||||||1750
1640271600000|2021-12-23 15:00:00|||||||||5438
1640271900000|2021-12-23 15:05:00|||||||||930
1640272200000|2021-12-23 15:10:00|||||||||1015
1640272500000|2021-12-23 15:15:00|||||||||251
1640272800000|2021-12-23 15:20:00|||||||||284
1640273100000|2021-12-23 15:25:00|||||||||202
1640273400000|2021-12-23 15:30:00|||||||||4975
1640273700000|2021-12-23 15:35:00|||||||||245
1640274000000|2021-12-23 15:40:00|||||||||128
1640274300000|2021-12-23 15:45:00|||||||||874
1640274600000|2021-12-23 15:50:00|||||||||887
1640274900000|2021-12-23 15:55:00|||||||||88
1640275200000|2021-12-23 16:00:00|||||||||2241
1640275500000|2021-12-23 16:05:00|||||||||639
1640275800000|2021-12-23 16:10:00|||||||||760
1640276100000|2021-12-23 16:15:00|||||||||1794
1640276400000|2021-12-23 16:20:00|||||||||812
1640276700000|2021-12-23 16:25:00|||||||||4114
1640277000000|2021-12-23 16:30:00|||||||||4631
1640277300000|2021-12-23 16:35:00|||||||||994
1640277600000|2021-12-23 16:40:00|||||||||2856
1640277900000|2021-12-23 16:45:00|||||||||1050
1640278200000|2021-12-23 16:50:00|||||||||290
1640278500000|2021-12-23 16:55:00|||||||||48
1640278800000|2021-12-23 17:00:00|||||||||763
1640279100000|2021-12-23 17:05:00|||||||||257
1640279400000|2021-12-23 17:10:00|||||||||530
1640280000000|2021-12-23 17:20:00|||||||||39
1640280300000|2021-12-23 17:25:00|||||||||288
1640280600000|2021-12-23 17:30:00|||||||||208
1640280900000|2021-12-23 17:35:00|||||||||100
1640281200000|2021-12-23 17:40:00|||||||||104
1640281500000|2021-12-23 17:45:00|||||||||830
1640281800000|2021-12-23 17:50:00|||||||||115
1640282100000|2021-12-23 17:55:00|||||||||25
1640282400000|2021-12-23 18:00:00|||||||||14
1640283000000|2021-12-23 18:10:00|||||||||16
1640283300000|2021-12-23 18:15:00|||||||||5
1640283900000|2021-12-23 18:25:00|||||||||13
1640284200000|2021-12-23 18:30:00|||||||||2
1640285400000|2021-12-23 18:50:00|||||||||9
1640285700000|2021-12-23 18:55:00|||||||||28
1640286900000|2021-12-23 19:15:00|||||||||9
1640289000000|2021-12-23 19:50:00|||||||||2
1640289600000|2021-12-23 20:00:00|||||||||2
1640290200000|2021-12-23 20:10:00|||||||||328
1640290500000|2021-12-23 20:15:00|||||||||5
1640291400000|2021-12-23 20:30:00|||||||||205
1640291700000|2021-12-23 20:35:00|||||||||22
1640292000000|2021-12-23 20:40:00|||||||||1
1640292300000|2021-12-23 20:45:00|||||||||80
1640292600000|2021-12-23 20:50:00|||||||||67
1640292900000|2021-12-23 20:55:00|||||||||600
1640589000000|2021-12-27 07:10:00|||||||||6
1640589300000|2021-12-27 07:15:00|||||||||5
1640589600000|2021-12-27 07:20:00|||||||||1
1640589900000|2021-12-27 07:25:00|||||||||1
1640590200000|2021-12-27 07:30:00|||||||||7
1640590500000|2021-12-27 07:35:00|||||||||41
1640590800000|2021-12-27 07:40:00|||||||||14
1640591100000|2021-12-27 07:45:00|||||||||135
1640591400000|2021-12-27 07:50:00|||||||||3
1640591700000|2021-12-27 07:55:00|||||||||137
1640592000000|2021-12-27 08:00:00|||||||||1883
1640592300000|2021-12-27 08:05:00|||||||||1489
1640592600000|2021-12-27 08:10:00|||||||||1316
1640592900000|2021-12-27 08:15:00|||||||||1137
1640593200000|2021-12-27 08:20:00|||||||||156
1640593500000|2021-12-27 08:25:00|||||||||156
1640593800000|2021-12-27 08:30:00|||||||||108
1640594100000|2021-12-27 08:35:00|||||||||527
1640594400000|2021-12-27 08:40:00|||||||||144
1640594700000|2021-12-27 08:45:00|||||||||113
1640595000000|2021-12-27 08:50:00|||||||||54
1640595300000|2021-12-27 08:55:00|||||||||67
1640595600000|2021-12-27 09:00:00|||||||||924
1640595900000|2021-12-27 09:05:00|||||||||285
1640596200000|2021-12-27 09:10:00|||||||||587
1640596500000|2021-12-27 09:15:00|||||||||200
1640596800000|2021-12-27 09:20:00|||||||||55
1640597100000|2021-12-27 09:25:00|||||||||38
1640597400000|2021-12-27 09:30:00|||||||||121
1640597700000|2021-12-27 09:35:00|||||||||310
1640598000000|2021-12-27 09:40:00|||||||||86
1640598300000|2021-12-27 09:45:00|||||||||59
1640598600000|2021-12-27 09:50:00|||||||||532
1640598900000|2021-12-27 09:55:00|||||||||176
1640599200000|2021-12-27 10:00:00|||||||||1656
1640599500000|2021-12-27 10:05:00|||||||||526
1640599800000|2021-12-27 10:10:00|||||||||669
1640600100000|2021-12-27 10:15:00|||||||||549
1640600400000|2021-12-27 10:20:00|||||||||555
1640600700000|2021-12-27 10:25:00|||||||||486
1640601000000|2021-12-27 10:30:00|||||||||125
1640601300000|2021-12-27 10:35:00|||||||||82
1640601600000|2021-12-27 10:40:00|||||||||45
1640601900000|2021-12-27 10:45:00|||||||||53
1640602200000|2021-12-27 10:50:00|||||||||26
1640602500000|2021-12-27 10:55:00|||||||||91
1640602800000|2021-12-27 11:00:00|||||||||3
1640603100000|2021-12-27 11:05:00|||||||||30
1640603700000|2021-12-27 11:15:00|||||||||108
1640604000000|2021-12-27 11:20:00|||||||||217
1640604300000|2021-12-27 11:25:00|||||||||24
1640604600000|2021-12-27 11:30:00|||||||||34
1640604900000|2021-12-27 11:35:00|||||||||26
1640605200000|2021-12-27 11:40:00|||||||||405
1640605500000|2021-12-27 11:45:00|||||||||21
1640605800000|2021-12-27 11:50:00|||||||||32
1640606100000|2021-12-27 11:55:00|||||||||153
1640606400000|2021-12-27 12:00:00|||||||||11
1640606700000|2021-12-27 12:05:00|||||||||25
1640607000000|2021-12-27 12:10:00|||||||||20
1640607300000|2021-12-27 12:15:00|||||||||259
1640607600000|2021-12-27 12:20:00|||||||||139
1640607900000|2021-12-27 12:25:00|||||||||73
1640608200000|2021-12-27 12:30:00|||||||||55
1640608500000|2021-12-27 12:35:00|||||||||17
1640608800000|2021-12-27 12:40:00|||||||||61
1640609100000|2021-12-27 12:45:00|||||||||78
1640609400000|2021-12-27 12:50:00|||||||||5
1640609700000|2021-12-27 12:55:00|||||||||11
1640610000000|2021-12-27 13:00:00|||||||||129
1640610300000|2021-12-27 13:05:00|||||||||199
1640610600000|2021-12-27 13:10:00|||||||||164
1640610900000|2021-12-27 13:15:00|||||||||309
1640611200000|2021-12-27 13:20:00|||||||||172
1640611500000|2021-12-27 13:25:00|||||||||166
1640611800000|2021-12-27 13:30:00|||||||||179
1640612100000|2021-12-27 13:35:00|||||||||915
1640612400000|2021-12-27 13:40:00|||||||||443
1640612700000|2021-12-27 13:45:00|||||||||28
1640613300000|2021-12-27 13:55:00|||||||||144
1640613600000|2021-12-27 14:00:00|||||||||121
1640613900000|2021-12-27 14:05:00|||||||||53
1640614200000|2021-12-27 14:10:00|||||||||230
1640614500000|2021-12-27 14:15:00|||||||||500
1640614800000|2021-12-27 14:20:00|||||||||183
1640615100000|2021-12-27 14:25:00|||||||||415
1640615400000|2021-12-27 14:30:00|||||||||959
1640615700000|2021-12-27 14:35:00|||||||||348
1640616000000|2021-12-27 14:40:00|||||||||1496
1640616300000|2021-12-27 14:45:00|||||||||983
1640616600000|2021-12-27 14:50:00|||||||||303
1640616900000|2021-12-27 14:55:00|||||||||361
1640617200000|2021-12-27 15:00:00|||||||||155
1640617500000|2021-12-27 15:05:00|||||||||302
1640617800000|2021-12-27 15:10:00|||||||||66
1640618100000|2021-12-27 15:15:00|||||||||1941
1640618400000|2021-12-27 15:20:00|||||||||217
1640618700000|2021-12-27 15:25:00|||||||||697
1640619000000|2021-12-27 15:30:00|||||||||284
1640619300000|2021-12-27 15:35:00|||||||||420
1640619600000|2021-12-27 15:40:00|||||||||202
1640619900000|2021-12-27 15:45:00|||||||||196
1640620200000|2021-12-27 15:50:00|||||||||390
1640620500000|2021-12-27 15:55:00|||||||||592
1640620800000|2021-12-27 16:00:00|||||||||781
1640621100000|2021-12-27 16:05:00|||||||||319
1640621400000|2021-12-27 16:10:00|||||||||558
1640621700000|2021-12-27 16:15:00|||||||||1357
1640622000000|2021-12-27 16:20:00|||||||||683
1640622300000|2021-12-27 16:25:00|||||||||799
1640622600000|2021-12-27 16:30:00|||||||||4479
1640622900000|2021-12-27 16:35:00|||||||||1744
1640623200000|2021-12-27 16:40:00|||||||||1002
1640623500000|2021-12-27 16:45:00|||||||||20
1640623800000|2021-12-27 16:50:00|||||||||553
1640624100000|2021-12-27 16:55:00|||||||||22
1640624400000|2021-12-27 17:00:00|||||||||218
1640624700000|2021-12-27 17:05:00|||||||||1
1640625000000|2021-12-27 17:10:00|||||||||15
1640625600000|2021-12-27 17:20:00|||||||||2
1640625900000|2021-12-27 17:25:00|||||||||8
1640627100000|2021-12-27 17:45:00|||||||||1
1640628300000|2021-12-27 18:05:00|||||||||3
1640628600000|2021-12-27 18:10:00|||||||||1
1640630700000|2021-12-27 18:45:00|||||||||1
1640631300000|2021-12-27 18:55:00|||||||||2
1640631600000|2021-12-27 19:00:00|||||||||20
1640631900000|2021-12-27 19:05:00|||||||||8
1640632800000|2021-12-27 19:20:00|||||||||5
1640633400000|2021-12-27 19:30:00|||||||||1
1640634000000|2021-12-27 19:40:00|||||||||5
1640634300000|2021-12-27 19:45:00|||||||||3
1640634900000|2021-12-27 19:55:00|||||||||9
1640635800000|2021-12-27 20:10:00|||||||||211
1640636400000|2021-12-27 20:20:00|||||||||2
1640636700000|2021-12-27 20:25:00|||||||||98
1640637000000|2021-12-27 20:30:00|||||||||15
1640637300000|2021-12-27 20:35:00|||||||||21
1640637600000|2021-12-27 20:40:00|||||||||44
1640637900000|2021-12-27 20:45:00|||||||||124
1640638200000|2021-12-27 20:50:00|||||||||187
1640638500000|2021-12-27 20:55:00|||||||||215
1640674800000|2021-12-28 07:00:00|||||||||7
1640676900000|2021-12-28 07:35:00|||||||||1
1640677200000|2021-12-28 07:40:00|||||||||1
1640677500000|2021-12-28 07:45:00|||||||||1
1640677800000|2021-12-28 07:50:00|||||||||1
1640678100000|2021-12-28 07:55:00|||||||||16
1640678400000|2021-12-28 08:00:00|||||||||551
1640678700000|2021-12-28 08:05:00|||||||||565
1640679000000|2021-12-28 08:10:00|||||||||131
1640679300000|2021-12-28 08:15:00|||||||||43
1640679600000|2021-12-28 08:20:00|||||||||30
1640679900000|2021-12-28 08:25:00|||||||||124
1640680200000|2021-12-28 08:30:00|||||||||60
1640680500000|2021-12-28 08:35:00|||||||||66
1640680800000|2021-12-28 08:40:00|||||||||54
1640681100000|2021-12-28 08:45:00|||||||||1196
1640681400000|2021-12-28 08:50:00|||||||||232
1640681700000|2021-12-28 08:55:00|||||||||148
1640682000000|2021-12-28 09:00:00|||||||||171
1640682300000|2021-12-28 09:05:00|||||||||288
1640682600000|2021-12-28 09:10:00|||||||||3238
1640682900000|2021-12-28 09:15:00|||||||||2322
1640683200000|2021-12-28 09:20:00|||||||||402
1640683500000|2021-12-28 09:25:00|||||||||531
1640683800000|2021-12-28 09:30:00|||||||||339
1640684100000|2021-12-28 09:35:00|||||||||178
1640684400000|2021-12-28 09:40:00|||||||||84
1640684700000|2021-12-28 09:45:00|||||||||64
1640685000000|2021-12-28 09:50:00|||||||||58
1640685300000|2021-12-28 09:55:00|||||||||781
1640685600000|2021-12-28 10:00:00|||||||||64
1640685900000|2021-12-28 10:05:00|||||||||448
1640686200000|2021-12-28 10:10:00|||||||||53
1640686500000|2021-12-28 10:15:00|||||||||119
1640686800000|2021-12-28 10:20:00|||||||||7
1640687100000|2021-12-28 10:25:00|||||||||52
1640687400000|2021-12-28 10:30:00|||||||||667
1640687700000|2021-12-28 10:35:00|||||||||28
1640688000000|2021-12-28 10:40:00|||||||||87
1640688300000|2021-12-28 10:45:00|||||||||131
1640688600000|2021-12-28 10:50:00|||||||||80
1640688900000|2021-12-28 10:55:00|||||||||76
1640689200000|2021-12-28 11:00:00|||||||||179
1640689500000|2021-12-28 11:05:00|||||||||187
1640689800000|2021-12-28 11:10:00|||||||||154
1640690100000|2021-12-28 11:15:00|||||||||409
1640690400000|2021-12-28 11:20:00|||||||||285
1640690700000|2021-12-28 11:25:00|||||||||285
1640691000000|2021-12-28 11:30:00|||||||||273
1640691300000|2021-12-28 11:35:00|||||||||179
1640691600000|2021-12-28 11:40:00|||||||||444
1640691900000|2021-12-28 11:45:00|||||||||292
1640692200000|2021-12-28 11:50:00|||||||||267
1640692500000|2021-12-28 11:55:00|||||||||124
1640692800000|2021-12-28 12:00:00|||||||||299
1640693100000|2021-12-28 12:05:00|||||||||167
1640693400000|2021-12-28 12:10:00|||||||||127
1640693700000|2021-12-28 12:15:00|||||||||144
1640694000000|2021-12-28 12:20:00|||||||||192
1640694300000|2021-12-28 12:25:00|||||||||233
1640694600000|2021-12-28 12:30:00|||||||||245
1640694900000|2021-12-28 12:35:00|||||||||150
1640695200000|2021-12-28 12:40:00|||||||||166
1640695500000|2021-12-28 12:45:00|||||||||191
1640695800000|2021-12-28 12:50:00|||||||||224
1640696100000|2021-12-28 12:55:00|||||||||223
1640696400000|2021-12-28 13:00:00|||||||||107
1640697000000|2021-12-28 13:10:00|||||||||331
1640697300000|2021-12-28 13:15:00|||||||||91
1640697900000|2021-12-28 13:25:00|||||||||175
1640698200000|2021-12-28 13:30:00|||||||||92
1640698500000|2021-12-28 13:35:00|||||||||53
1640698800000|2021-12-28 13:40:00|||||||||33
1640699100000|2021-12-28 13:45:00|||||||||163
1640699400000|2021-12-28 13:50:00|||||||||126
1640699700000|2021-12-28 13:55:00|||||||||823
1640700000000|2021-12-28 14:00:00|||||||||270
1640700300000|2021-12-28 14:05:00|||||||||84
1640700900000|2021-12-28 14:15:00|||||||||1158
1640701200000|2021-12-28 14:20:00|||||||||71
1640701500000|2021-12-28 14:25:00|||||||||108
1640701800000|2021-12-28 14:30:00|||||||||518
1640702100000|2021-12-28 14:35:00|||||||||673
1640702400000|2021-12-28 14:40:00|||||||||238
1640702700000|2021-12-28 14:45:00|||||||||251
1640703000000|2021-12-28 14:50:00|||||||||215
1640703300000|2021-12-28 14:55:00|||||||||169
1640703600000|2021-12-28 15:00:00|||||||||156
1640703900000|2021-12-28 15:05:00|||||||||428
1640704200000|2021-12-28 15:10:00|||||||||422
1640704500000|2021-12-28 15:15:00|||||||||273
1640704800000|2021-12-28 15:20:00|||||||||63
1640705100000|2021-12-28 15:25:00|||||||||741
1640705400000|2021-12-28 15:30:00|||||||||411
1640705700000|2021-12-28 15:35:00|||||||||150
1640706000000|2021-12-28 15:40:00|||||||||315
1640706300000|2021-12-28 15:45:00|||||||||1457
1640706600000|2021-12-28 15:50:00|||||||||317
1640706900000|2021-12-28 15:55:00|||||||||1
1640707200000|2021-12-28 16:00:00|||||||||559
1640707500000|2021-12-28 16:05:00|||||||||167
1640707800000|2021-12-28 16:10:00|||||||||375
1640708100000|2021-12-28 16:15:00|||||||||729
1640708400000|2021-12-28 16:20:00|||||||||688
1640708700000|2021-12-28 16:25:00|||||||||2553
1640709000000|2021-12-28 16:30:00|||||||||836
1640709300000|2021-12-28 16:35:00|||||||||587
1640709600000|2021-12-28 16:40:00|||||||||4930
1640709900000|2021-12-28 16:45:00|||||||||21
1640710200000|2021-12-28 16:50:00|||||||||485
1640710500000|2021-12-28 16:55:00|||||||||25
1640710800000|2021-12-28 17:00:00|||||||||104
1640711100000|2021-12-28 17:05:00|||||||||17
1640711400000|2021-12-28 17:10:00|||||||||4
1640712000000|2021-12-28 17:20:00|||||||||6
1640712300000|2021-12-28 17:25:00|||||||||261
1640712600000|2021-12-28 17:30:00|||||||||303
1640712900000|2021-12-28 17:35:00|||||||||11
1640713200000|2021-12-28 17:40:00|||||||||82
1640713500000|2021-12-28 17:45:00|||||||||1
1640713800000|2021-12-28 17:50:00|||||||||18
1640714100000|2021-12-28 17:55:00|||||||||6
1640714400000|2021-12-28 18:00:00|||||||||9
1640715300000|2021-12-28 18:15:00|||||||||200
1640715600000|2021-12-28 18:20:00|||||||||1
1640715900000|2021-12-28 18:25:00|||||||||20
1640716200000|2021-12-28 18:30:00|||||||||6
1640716800000|2021-12-28 18:40:00|||||||||24
1640717400000|2021-12-28 18:50:00|||||||||3
1640718000000|2021-12-28 19:00:00|||||||||9
1640718300000|2021-12-28 19:05:00|||||||||8
1640719500000|2021-12-28 19:25:00|||||||||3
1640719800000|2021-12-28 19:30:00|||||||||4
1640720400000|2021-12-28 19:40:00|||||||||2
1640720700000|2021-12-28 19:45:00|||||||||12
1640721000000|2021-12-28 19:50:00|||||||||9
1640722500000|2021-12-28 20:15:00|||||||||5
1640723100000|2021-12-28 20:25:00|||||||||100
1640723400000|2021-12-28 20:30:00|||||||||5
1640723700000|2021-12-28 20:35:00|||||||||70
1640724000000|2021-12-28 20:40:00|||||||||21
1640724300000|2021-12-28 20:45:00|||||||||1
1640724600000|2021-12-28 20:50:00|||||||||208
1640724900000|2021-12-28 20:55:00|||||||||84
1640761200000|2021-12-29 07:00:00|||||||||64
1640761500000|2021-12-29 07:05:00|||||||||9
1640762400000|2021-12-29 07:20:00|||||||||1
1640763000000|2021-12-29 07:30:00|||||||||1
1640764500000|2021-12-29 07:55:00|||||||||71
1640764800000|2021-12-29 08:00:00|||||||||2088
1640765100000|2021-12-29 08:05:00|||||||||981
1640765400000|2021-12-29 08:10:00|||||||||174
1640765700000|2021-12-29 08:15:00|||||||||267
1640766000000|2021-12-29 08:20:00|||||||||279
1640766300000|2021-12-29 08:25:00|||||||||2536
1640766600000|2021-12-29 08:30:00|||||||||219
1640766900000|2021-12-29 08:35:00|||||||||143
1640767200000|2021-12-29 08:40:00|||||||||351
1640767500000|2021-12-29 08:45:00|||||||||283
1640767800000|2021-12-29 08:50:00|||||||||393
1640768100000|2021-12-29 08:55:00|||||||||295
1640768400000|2021-12-29 09:00:00|||||||||149
1640768700000|2021-12-29 09:05:00|||||||||272
1640769000000|2021-12-29 09:10:00|||||||||221
1640769300000|2021-12-29 09:15:00|||||||||158
1640769600000|2021-12-29 09:20:00|||||||||173
1640769900000|2021-12-29 09:25:00|||||||||184
1640770200000|2021-12-29 09:30:00|||||||||159
1640770500000|2021-12-29 09:35:00|||||||||133
1640770800000|2021-12-29 09:40:00|||||||||147
1640771100000|2021-12-29 09:45:00|||||||||162
1640771400000|2021-12-29 09:50:00|||||||||54
1640771700000|2021-12-29 09:55:00|||||||||402
1640772000000|2021-12-29 10:00:00|||||||||151
1640772300000|2021-12-29 10:05:00|||||||||291
1640772600000|2021-12-29 10:10:00|||||||||142
1640772900000|2021-12-29 10:15:00|||||||||58
1640773200000|2021-12-29 10:20:00|||||||||326
1640773500000|2021-12-29 10:25:00|||||||||177
1640773800000|2021-12-29 10:30:00|||||||||858
1640774100000|2021-12-29 10:35:00|||||||||60
1640774400000|2021-12-29 10:40:00|||||||||474
1640774700000|2021-12-29 10:45:00|||||||||109
1640775000000|2021-12-29 10:50:00|||||||||55
1640775300000|2021-12-29 10:55:00|||||||||364
1640775600000|2021-12-29 11:00:00|||||||||128
1640775900000|2021-12-29 11:05:00|||||||||250
1640776200000|2021-12-29 11:10:00|||||||||99
1640776500000|2021-12-29 11:15:00|||||||||205
1640776800000|2021-12-29 11:20:00|||||||||71
1640777100000|2021-12-29 11:25:00|||||||||415
1640777400000|2021-12-29 11:30:00|||||||||308
1640777700000|2021-12-29 11:35:00|||||||||134
1640778000000|2021-12-29 11:40:00|||||||||258
1640778300000|2021-12-29 11:45:00|||||||||184
1640778600000|2021-12-29 11:50:00|||||||||67
1640778900000|2021-12-29 11:55:00|||||||||159
1640779200000|2021-12-29 12:00:00|||||||||73
1640779500000|2021-12-29 12:05:00|||||||||158
1640779800000|2021-12-29 12:10:00|||||||||160
1640780100000|2021-12-29 12:15:00|||||||||52
1640780400000|2021-12-29 12:20:00|||||||||164
1640780700000|2021-12-29 12:25:00|||||||||104
1640781000000|2021-12-29 12:30:00|||||||||45
1640781300000|2021-12-29 12:35:00|||||||||96
1640781600000|2021-12-29 12:40:00|||||||||63
1640781900000|2021-12-29 12:45:00|||||||||184
1640782200000|2021-12-29 12:50:00|||||||||298
1640782500000|2021-12-29 12:55:00|||||||||67
1640782800000|2021-12-29 13:00:00|||||||||188
1640783100000|2021-12-29 13:05:00|||||||||64
1640783400000|2021-12-29 13:10:00|||||||||181
1640783700000|2021-12-29 13:15:00|||||||||195
1640784000000|2021-12-29 13:20:00|||||||||205
1640784300000|2021-12-29 13:25:00|||||||||1070
1640784600000|2021-12-29 13:30:00|||||||||281
1640784900000|2021-12-29 13:35:00|||||||||1115
1640785200000|2021-12-29 13:40:00|||||||||1200
1640785500000|2021-12-29 13:45:00|||||||||485
1640785800000|2021-12-29 13:50:00|||||||||89
1640786100000|2021-12-29 13:55:00|||||||||116
1640786400000|2021-12-29 14:00:00|||||||||235
1640786700000|2021-12-29 14:05:00|||||||||219
1640787000000|2021-12-29 14:10:00|||||||||148
1640787300000|2021-12-29 14:15:00|||||||||196
1640787600000|2021-12-29 14:20:00|||||||||797
1640787900000|2021-12-29 14:25:00|||||||||266
1640788200000|2021-12-29 14:30:00|||||||||921
1640788500000|2021-12-29 14:35:00|||||||||286
1640788800000|2021-12-29 14:40:00|||||||||253
1640789100000|2021-12-29 14:45:00|||||||||441
1640789400000|2021-12-29 14:50:00|||||||||227
1640789700000|2021-12-29 14:55:00|||||||||798
1640790000000|2021-12-29 15:00:00|||||||||802
1640790300000|2021-12-29 15:05:00|||||||||222
1640790600000|2021-12-29 15:10:00|||||||||356
1640790900000|2021-12-29 15:15:00|||||||||856
1640791200000|2021-12-29 15:20:00|||||||||153
1640791500000|2021-12-29 15:25:00|||||||||535
1640791800000|2021-12-29 15:30:00|||||||||400
1640792100000|2021-12-29 15:35:00|||||||||364
1640792400000|2021-12-29 15:40:00|||||||||125
1640792700000|2021-12-29 15:45:00|||||||||396
1640793000000|2021-12-29 15:50:00|||||||||343
1640793300000|2021-12-29 15:55:00|||||||||512
1640793600000|2021-12-29 16:00:00|||||||||1587
1640793900000|2021-12-29 16:05:00|||||||||336
1640794200000|2021-12-29 16:10:00|||||||||268
1640794500000|2021-12-29 16:15:00|||||||||481
1640794800000|2021-12-29 16:20:00|||||||||754
1640795100000|2021-12-29 16:25:00|||||||||728
1640795400000|2021-12-29 16:30:00|||||||||2394
1640795700000|2021-12-29 16:35:00|||||||||688
1640796000000|2021-12-29 16:40:00|||||||||31
1640796300000|2021-12-29 16:45:00|||||||||42
1640796900000|2021-12-29 16:55:00|||||||||190
1640797200000|2021-12-29 17:00:00|||||||||217
1640797500000|2021-12-29 17:05:00|||||||||72
1640797800000|2021-12-29 17:10:00|||||||||61
1640798100000|2021-12-29 17:15:00|||||||||3813
1640799900000|2021-12-29 17:45:00|||||||||31
1640800200000|2021-12-29 17:50:00|||||||||7
1640800500000|2021-12-29 17:55:00|||||||||6
1640800800000|2021-12-29 18:00:00|||||||||128
1640801100000|2021-12-29 18:05:00|||||||||11
1640801400000|2021-12-29 18:10:00|||||||||3
1640801700000|2021-12-29 18:15:00|||||||||2
1640802600000|2021-12-29 18:30:00|||||||||115
1640802900000|2021-12-29 18:35:00|||||||||2
1640806200000|2021-12-29 19:30:00|||||||||41
1640806500000|2021-12-29 19:35:00|||||||||10
1640806800000|2021-12-29 19:40:00|||||||||14
1640807100000|2021-12-29 19:45:00|||||||||3
1640807400000|2021-12-29 19:50:00|||||||||24
1640807700000|2021-12-29 19:55:00|||||||||10
1640808300000|2021-12-29 20:05:00|||||||||37
1640809200000|2021-12-29 20:20:00|||||||||249
1640810100000|2021-12-29 20:35:00|||||||||14
1640810400000|2021-12-29 20:40:00|||||||||1
1640810700000|2021-12-29 20:45:00|||||||||2
1640811000000|2021-12-29 20:50:00|||||||||82
1640811300000|2021-12-29 20:55:00|||||||||324
1640847600000|2021-12-30 07:00:00|||||||||10
1640847900000|2021-12-30 07:05:00|||||||||66
1640848800000|2021-12-30 07:20:00|||||||||16
1640849100000|2021-12-30 07:25:00|||||||||14
1640849400000|2021-12-30 07:30:00|||||||||105
1640849700000|2021-12-30 07:35:00|||||||||139
1640850900000|2021-12-30 07:55:00|||||||||627
1640851200000|2021-12-30 08:00:00|||||||||1100
1640851500000|2021-12-30 08:05:00|||||||||689
1640851800000|2021-12-30 08:10:00|||||||||361
1640852100000|2021-12-30 08:15:00|||||||||739
1640852400000|2021-12-30 08:20:00|||||||||367
1640852700000|2021-12-30 08:25:00|||||||||974
1640853000000|2021-12-30 08:30:00|||||||||921
1640853300000|2021-12-30 08:35:00|||||||||7820
1640853600000|2021-12-30 08:40:00|||||||||6479
1640853900000|2021-12-30 08:45:00|||||||||198
1640854200000|2021-12-30 08:50:00|||||||||393
1640854500000|2021-12-30 08:55:00|||||||||695
1640854800000|2021-12-30 09:00:00|||||||||990
1640855100000|2021-12-30 09:05:00|||||||||328
1640855400000|2021-12-30 09:10:00|||||||||4015
1640855700000|2021-12-30 09:15:00|||||||||379
1640856000000|2021-12-30 09:20:00|||||||||1007
1640856300000|2021-12-30 09:25:00|||||||||321
1640856600000|2021-12-30 09:30:00|||||||||156
1640856900000|2021-12-30 09:35:00|||||||||116
1640857200000|2021-12-30 09:40:00|||||||||295
1640857500000|2021-12-30 09:45:00|||||||||393
1640857800000|2021-12-30 09:50:00|||||||||273
1640858100000|2021-12-30 09:55:00|||||||||141
1640858400000|2021-12-30 10:00:00|||||||||184
1640858700000|2021-12-30 10:05:00|||||||||389
1640859000000|2021-12-30 10:10:00|||||||||162
1640859300000|2021-12-30 10:15:00|||||||||215
1640859600000|2021-12-30 10:20:00|||||||||1595
1640859900000|2021-12-30 10:25:00|||||||||204
1640860200000|2021-12-30 10:30:00|||||||||219
1640860500000|2021-12-30 10:35:00|||||||||228
1640860800000|2021-12-30 10:40:00|||||||||60
1640861100000|2021-12-30 10:45:00|||||||||125
1640861400000|2021-12-30 10:50:00|||||||||644
1640861700000|2021-12-30 10:55:00|||||||||353
1640862000000|2021-12-30 11:00:00|||||||||277
1640862300000|2021-12-30 11:05:00|||||||||163
1640862600000|2021-12-30 11:10:00|||||||||60
1640862900000|2021-12-30 11:15:00|||||||||53
1640863200000|2021-12-30 11:20:00|||||||||453
1640863500000|2021-12-30 11:25:00|||||||||189
1640863800000|2021-12-30 11:30:00|||||||||346
1640864100000|2021-12-30 11:35:00|||||||||307
1640864400000|2021-12-30 11:40:00|||||||||346
1640864700000|2021-12-30 11:45:00|||||||||564
1640865000000|2021-12-30 11:50:00|||||||||1182
1640865300000|2021-12-30 11:55:00|||||||||511
1640865600000|2021-12-30 12:00:00|||||||||579
1640865900000|2021-12-30 12:05:00|||||||||190
1640866200000|2021-12-30 12:10:00|||||||||173
1640866500000|2021-12-30 12:15:00|||||||||370
1640866800000|2021-12-30 12:20:00|||||||||142
1640867100000|2021-12-30 12:25:00|||||||||3356
1640867400000|2021-12-30 12:30:00|||||||||194
1640867700000|2021-12-30 12:35:00|||||||||86
1640868000000|2021-12-30 12:40:00|||||||||788
1640868300000|2021-12-30 12:45:00|||||||||392
1640868600000|2021-12-30 12:50:00|||||||||533
1640868900000|2021-12-30 12:55:00|||||||||1319
1640869200000|2021-12-30 13:00:00|||||||||154
1640869500000|2021-12-30 13:05:00|||||||||154
1640869800000|2021-12-30 13:10:00|||||||||92
1640870100000|2021-12-30 13:15:00|||||||||558
1640870400000|2021-12-30 13:20:00|||||||||522
1640870700000|2021-12-30 13:25:00|||||||||290
1640871000000|2021-12-30 13:30:00|||||||||100
1640871300000|2021-12-30 13:35:00|||||||||124
1640871600000|2021-12-30 13:40:00|||||||||36
1640871900000|2021-12-30 13:45:00|||||||||287
1640872200000|2021-12-30 13:50:00|||||||||32
1640872500000|2021-12-30 13:55:00|||||||||427
1640872800000|2021-12-30 14:00:00|||||||||376
1640873100000|2021-12-30 14:05:00|||||||||45
1640873400000|2021-12-30 14:10:00|||||||||38
1640873700000|2021-12-30 14:15:00|||||||||418
1640874000000|2021-12-30 14:20:00|||||||||63
1640874300000|2021-12-30 14:25:00|||||||||57
1640874600000|2021-12-30 14:30:00|||||||||558
1640874900000|2021-12-30 14:35:00|||||||||388
1640875200000|2021-12-30 14:40:00|||||||||1224
1640875500000|2021-12-30 14:45:00|||||||||161
1640875800000|2021-12-30 14:50:00|||||||||60
1640876100000|2021-12-30 14:55:00|||||||||130
1640876400000|2021-12-30 15:00:00|||||||||111
1640876700000|2021-12-30 15:05:00|||||||||120
1640877000000|2021-12-30 15:10:00|||||||||220
1640877300000|2021-12-30 15:15:00|||||||||35
1640877600000|2021-12-30 15:20:00|||||||||231
1640877900000|2021-12-30 15:25:00|||||||||301
1640878200000|2021-12-30 15:30:00|||||||||87
1640878500000|2021-12-30 15:35:00|||||||||345
1640878800000|2021-12-30 15:40:00|||||||||207
1640879100000|2021-12-30 15:45:00|||||||||100
1640879400000|2021-12-30 15:50:00|||||||||167
1640879700000|2021-12-30 15:55:00|||||||||754
1640880000000|2021-12-30 16:00:00|||||||||347
1640880300000|2021-12-30 16:05:00|||||||||121
1640880600000|2021-12-30 16:10:00|||||||||101
1640880900000|2021-12-30 16:15:00|||||||||177
1640881200000|2021-12-30 16:20:00|||||||||1337
1640881500000|2021-12-30 16:25:00|||||||||1581
1640881800000|2021-12-30 16:30:00|||||||||1419
1640882100000|2021-12-30 16:35:00|||||||||483
1640882400000|2021-12-30 16:40:00|||||||||207
1640882700000|2021-12-30 16:45:00|||||||||12
1640883000000|2021-12-30 16:50:00|||||||||12
1640883300000|2021-12-30 16:55:00|||||||||142
1640884200000|2021-12-30 17:10:00|||||||||10
1640884500000|2021-12-30 17:15:00|||||||||103
1640884800000|2021-12-30 17:20:00|||||||||18
1640885100000|2021-12-30 17:25:00|||||||||33
1640885400000|2021-12-30 17:30:00|||||||||8
1640885700000|2021-12-30 17:35:00|||||||||7
1640886000000|2021-12-30 17:40:00|||||||||16
1640886300000|2021-12-30 17:45:00|||||||||183
1640886600000|2021-12-30 17:50:00|||||||||25
1640886900000|2021-12-30 17:55:00|||||||||15
1640887200000|2021-12-30 18:00:00|||||||||35
1640887500000|2021-12-30 18:05:00|||||||||2
1640887800000|2021-12-30 18:10:00|||||||||619
1640888100000|2021-12-30 18:15:00|||||||||200
1640888400000|2021-12-30 18:20:00|||||||||277
1640888700000|2021-12-30 18:25:00|||||||||510
1640889600000|2021-12-30 18:40:00|||||||||40
1640890200000|2021-12-30 18:50:00|||||||||4
1640890800000|2021-12-30 19:00:00|||||||||418
1640891100000|2021-12-30 19:05:00|||||||||67
1640892300000|2021-12-30 19:25:00|||||||||5
1640893800000|2021-12-30 19:50:00|||||||||6
1640894400000|2021-12-30 20:00:00|||||||||3
1640895300000|2021-12-30 20:15:00|||||||||15
1640895600000|2021-12-30 20:20:00|||||||||107
1640895900000|2021-12-30 20:25:00|||||||||100
1640896200000|2021-12-30 20:30:00|||||||||2
1640896500000|2021-12-30 20:35:00|||||||||127
1640896800000|2021-12-30 20:40:00|||||||||166
1640897100000|2021-12-30 20:45:00|||||||||73
1640897400000|2021-12-30 20:50:00|||||||||291
1640897700000|2021-12-30 20:55:00|||||||||562
1641191700000|2022-01-03 06:35:00|||||||||2
1641192600000|2022-01-03 06:50:00|||||||||3
1641193200000|2022-01-03 07:00:00|||||||||108
1641193500000|2022-01-03 07:05:00|||||||||101
1641193800000|2022-01-03 07:10:00|||||||||351
1641194100000|2022-01-03 07:15:00|||||||||77
1641194400000|2022-01-03 07:20:00|||||||||38
1641194700000|2022-01-03 07:25:00|||||||||1
1641195000000|2022-01-03 07:30:00|||||||||3
1641195900000|2022-01-03 07:45:00|||||||||1
1641196500000|2022-01-03 07:55:00|||||||||1079
1641196800000|2022-01-03 08:00:00|||||||||1231
1641197100000|2022-01-03 08:05:00|||||||||605
1641197400000|2022-01-03 08:10:00|||||||||1404
1641197700000|2022-01-03 08:15:00|||||||||1193
1641198000000|2022-01-03 08:20:00|||||||||486
1641198300000|2022-01-03 08:25:00|||||||||727
1641198600000|2022-01-03 08:30:00|||||||||503
1641198900000|2022-01-03 08:35:00|||||||||1862
1641199200000|2022-01-03 08:40:00|||||||||996
1641199500000|2022-01-03 08:45:00|||||||||530
1641199800000|2022-01-03 08:50:00|||||||||572
1641200100000|2022-01-03 08:55:00|||||||||624
1641200400000|2022-01-03 09:00:00|||||||||339
1641200700000|2022-01-03 09:05:00|||||||||536
1641201000000|2022-01-03 09:10:00|||||||||639
1641201300000|2022-01-03 09:15:00|||||||||1063
1641201600000|2022-01-03 09:20:00|||||||||271
1641201900000|2022-01-03 09:25:00|||||||||932
1641202200000|2022-01-03 09:30:00|||||||||211
1641202500000|2022-01-03 09:35:00|||||||||156
1641202800000|2022-01-03 09:40:00|||||||||462
1641203100000|2022-01-03 09:45:00|||||||||165
1641203400000|2022-01-03 09:50:00|||||||||490
1641203700000|2022-01-03 09:55:00|||||||||264
1641204000000|2022-01-03 10:00:00|||||||||273
1641204300000|2022-01-03 10:05:00|||||||||112
1641204600000|2022-01-03 10:10:00|||||||||190
1641204900000|2022-01-03 10:15:00|||||||||164
1641205200000|2022-01-03 10:20:00|||||||||317
1641205500000|2022-01-03 10:25:00|||||||||71
1641205800000|2022-01-03 10:30:00|||||||||114
1641206100000|2022-01-03 10:35:00|||||||||110
1641206400000|2022-01-03 10:40:00|||||||||1047
1641206700000|2022-01-03 10:45:00|||||||||580
1641207000000|2022-01-03 10:50:00|||||||||234
1641207300000|2022-01-03 10:55:00|||||||||235
1641207600000|2022-01-03 11:00:00|||||||||536
1641207900000|2022-01-03 11:05:00|||||||||327
1641208200000|2022-01-03 11:10:00|||||||||105
1641208500000|2022-01-03 11:15:00|||||||||79
1641208800000|2022-01-03 11:20:00|||||||||77
1641209100000|2022-01-03 11:25:00|||||||||102
1641209400000|2022-01-03 11:30:00|||||||||91
1641209700000|2022-01-03 11:35:00|||||||||115
1641210000000|2022-01-03 11:40:00|||||||||13
1641210300000|2022-01-03 11:45:00|||||||||361
1641210600000|2022-01-03 11:50:00|||||||||415
1641210900000|2022-01-03 11:55:00|||||||||87
1641211200000|2022-01-03 12:00:00|||||||||58
1641211500000|2022-01-03 12:05:00|||||||||30
1641211800000|2022-01-03 12:10:00|||||||||43
1641212100000|2022-01-03 12:15:00|||||||||230
1641212400000|2022-01-03 12:20:00|||||||||1322
1641212700000|2022-01-03 12:25:00|||||||||79
1641213000000|2022-01-03 12:30:00|||||||||74
1641213300000|2022-01-03 12:35:00|||||||||90
1641213600000|2022-01-03 12:40:00|||||||||76
1641213900000|2022-01-03 12:45:00|||||||||108
1641214200000|2022-01-03 12:50:00|||||||||157
1641214500000|2022-01-03 12:55:00|||||||||290
1641214800000|2022-01-03 13:00:00|||||||||1193
1641215100000|2022-01-03 13:05:00|||||||||304
1641215400000|2022-01-03 13:10:00|||||||||138
1641215700000|2022-01-03 13:15:00|||||||||88
1641216000000|2022-01-03 13:20:00|||||||||136
1641216300000|2022-01-03 13:25:00|||||||||299
1641216600000|2022-01-03 13:30:00|||||||||1417
1641216900000|2022-01-03 13:35:00|||||||||232
1641217200000|2022-01-03 13:40:00|||||||||654
1641217500000|2022-01-03 13:45:00|||||||||177
1641217800000|2022-01-03 13:50:00|||||||||413
1641218100000|2022-01-03 13:55:00|||||||||157
1641218400000|2022-01-03 14:00:00|||||||||168
1641218700000|2022-01-03 14:05:00|||||||||176
1641219000000|2022-01-03 14:10:00|||||||||1072
1641219300000|2022-01-03 14:15:00|||||||||576
1641219600000|2022-01-03 14:20:00|||||||||159
1641219900000|2022-01-03 14:25:00|||||||||782
1641220200000|2022-01-03 14:30:00|||||||||1260
1641220500000|2022-01-03 14:35:00|||||||||1021
1641220800000|2022-01-03 14:40:00|||||||||838
1641221100000|2022-01-03 14:45:00|||||||||1694
1641221400000|2022-01-03 14:50:00|||||||||6544
1641221700000|2022-01-03 14:55:00|||||||||2393
1641222000000|2022-01-03 15:00:00|||||||||1236
1641222300000|2022-01-03 15:05:00|||||||||629
1641222600000|2022-01-03 15:10:00|||||||||614
1641222900000|2022-01-03 15:15:00|||||||||446
1641223200000|2022-01-03 15:20:00|||||||||801
1641223500000|2022-01-03 15:25:00|||||||||1023
1641223800000|2022-01-03 15:30:00|||||||||807
1641224100000|2022-01-03 15:35:00|||||||||881
1641224400000|2022-01-03 15:40:00|||||||||445
1641224700000|2022-01-03 15:45:00|||||||||587
1641225000000|2022-01-03 15:50:00|||||||||302
1641225300000|2022-01-03 15:55:00|||||||||258
1641225600000|2022-01-03 16:00:00|||||||||109
1641225900000|2022-01-03 16:05:00|||||||||1208
1641226200000|2022-01-03 16:10:00|||||||||513
1641226500000|2022-01-03 16:15:00|||||||||1016
1641226800000|2022-01-03 16:20:00|||||||||1936
1641227100000|2022-01-03 16:25:00|||||||||2731
1641227400000|2022-01-03 16:30:00|||||||||3504
1641227700000|2022-01-03 16:35:00|||||||||1651
1641228000000|2022-01-03 16:40:00|||||||||1081
1641228300000|2022-01-03 16:45:00|||||||||1365
1641228600000|2022-01-03 16:50:00|||||||||2167
1641228900000|2022-01-03 16:55:00|||||||||892
1641229200000|2022-01-03 17:00:00|||||||||124
1641229500000|2022-01-03 17:05:00|||||||||213
1641229800000|2022-01-03 17:10:00|||||||||146
1641230100000|2022-01-03 17:15:00|||||||||344
1641230700000|2022-01-03 17:25:00|||||||||48
1641231000000|2022-01-03 17:30:00|||||||||35
1641231300000|2022-01-03 17:35:00|||||||||27
1641231600000|2022-01-03 17:40:00|||||||||107
1641231900000|2022-01-03 17:45:00|||||||||35
1641232200000|2022-01-03 17:50:00|||||||||1115
1641232500000|2022-01-03 17:55:00|||||||||244
1641233100000|2022-01-03 18:05:00|||||||||25
1641233400000|2022-01-03 18:10:00|||||||||34
1641233700000|2022-01-03 18:15:00|||||||||9
1641234300000|2022-01-03 18:25:00|||||||||11
1641234600000|2022-01-03 18:30:00|||||||||14
1641234900000|2022-01-03 18:35:00|||||||||12
1641235200000|2022-01-03 18:40:00|||||||||37
1641235500000|2022-01-03 18:45:00|||||||||5
1641235800000|2022-01-03 18:50:00|||||||||4
1641236100000|2022-01-03 18:55:00|||||||||85
1641236400000|2022-01-03 19:00:00|||||||||11
1641236700000|2022-01-03 19:05:00|||||||||12
1641237000000|2022-01-03 19:10:00|||||||||11
1641237300000|2022-01-03 19:15:00|||||||||31
1641237900000|2022-01-03 19:25:00|||||||||5
1641238200000|2022-01-03 19:30:00|||||||||8
1641238500000|2022-01-03 19:35:00|||||||||16
1641238800000|2022-01-03 19:40:00|||||||||9
1641239100000|2022-01-03 19:45:00|||||||||9
1641239400000|2022-01-03 19:50:00|||||||||10
1641239700000|2022-01-03 19:55:00|||||||||11
1641240000000|2022-01-03 20:00:00|||||||||94
1641240300000|2022-01-03 20:05:00|||||||||10
1641240600000|2022-01-03 20:10:00|||||||||140
1641240900000|2022-01-03 20:15:00|||||||||305
1641241200000|2022-01-03 20:20:00|||||||||118
1641241500000|2022-01-03 20:25:00|||||||||211
1641241800000|2022-01-03 20:30:00|||||||||156
1641242100000|2022-01-03 20:35:00|||||||||123
1641242400000|2022-01-03 20:40:00|||||||||294
1641242700000|2022-01-03 20:45:00|||||||||21
1641243000000|2022-01-03 20:50:00|||||||||262
1641243300000|2022-01-03 20:55:00|||||||||370
1641279600000|2022-01-04 07:00:00|||||||||280
1641279900000|2022-01-04 07:05:00|||||||||51
1641280200000|2022-01-04 07:10:00|||||||||21
1641280800000|2022-01-04 07:20:00|||||||||23
1641281400000|2022-01-04 07:30:00|||||||||1
1641281700000|2022-01-04 07:35:00|||||||||1
1641282000000|2022-01-04 07:40:00|||||||||3
1641282900000|2022-01-04 07:55:00|||||||||735
1641283200000|2022-01-04 08:00:00|||||||||4663
1641283500000|2022-01-04 08:05:00|||||||||2251
1641283800000|2022-01-04 08:10:00|||||||||450
1641284100000|2022-01-04 08:15:00|||||||||1331
1641284400000|2022-01-04 08:20:00|||||||||1774
1641284700000|2022-01-04 08:25:00|||||||||891
1641285000000|2022-01-04 08:30:00|||||||||961
1641285300000|2022-01-04 08:35:00|||||||||3575
1641285600000|2022-01-04 08:40:00|||||||||3024
1641285900000|2022-01-04 08:45:00|||||||||3081
1641286200000|2022-01-04 08:50:00|||||||||2211
1641286500000|2022-01-04 08:55:00|||||||||2910
1641286800000|2022-01-04 09:00:00|||||||||1234
1641287100000|2022-01-04 09:05:00|||||||||962
1641287400000|2022-01-04 09:10:00|||||||||897
1641287700000|2022-01-04 09:15:00|||||||||3119
1641288000000|2022-01-04 09:20:00|||||||||2885
1641288300000|2022-01-04 09:25:00|||||||||2357
1641288600000|2022-01-04 09:30:00|||||||||3453
1641288900000|2022-01-04 09:35:00|||||||||662
1641289200000|2022-01-04 09:40:00|||||||||947
1641289500000|2022-01-04 09:45:00|||||||||635
1641289800000|2022-01-04 09:50:00|||||||||699
1641290100000|2022-01-04 09:55:00|||||||||944
1641290400000|2022-01-04 10:00:00|||||||||874
1641290700000|2022-01-04 10:05:00|||||||||749
1641291000000|2022-01-04 10:10:00|||||||||2242
1641291300000|2022-01-04 10:15:00|||||||||561
1641291600000|2022-01-04 10:20:00|||||||||3766
1641291900000|2022-01-04 10:25:00|||||||||2204
1641292200000|2022-01-04 10:30:00|||||||||1751
1641292500000|2022-01-04 10:35:00|||||||||1373
1641292800000|2022-01-04 10:40:00|||||||||1870
1641293100000|2022-01-04 10:45:00|||||||||1315
1641293400000|2022-01-04 10:50:00|||||||||308
1641293700000|2022-01-04 10:55:00|||||||||1038
1641294000000|2022-01-04 11:00:00|||||||||6562
1641294300000|2022-01-04 11:05:00|||||||||2394
1641294600000|2022-01-04 11:10:00|||||||||1370
1641294900000|2022-01-04 11:15:00|||||||||1378
1641295200000|2022-01-04 11:20:00|||||||||4360
1641295500000|2022-01-04 11:25:00|||||||||1406
1641295800000|2022-01-04 11:30:00|||||||||1688
1641296100000|2022-01-04 11:35:00|||||||||1928
1641296400000|2022-01-04 11:40:00|||||||||1149
1641296700000|2022-01-04 11:45:00|||||||||698
1641297000000|2022-01-04 11:50:00|||||||||2613
1641297300000|2022-01-04 11:55:00|||||||||624
1641297600000|2022-01-04 12:00:00|||||||||1391
1641297900000|2022-01-04 12:05:00|||||||||1407
1641298200000|2022-01-04 12:10:00|||||||||4175
1641298500000|2022-01-04 12:15:00|||||||||2402
1641298800000|2022-01-04 12:20:00|||||||||2648
1641299100000|2022-01-04 12:25:00|||||||||1937
1641299400000|2022-01-04 12:30:00|||||||||1162
1641299700000|2022-01-04 12:35:00|||||||||1538
1641300000000|2022-01-04 12:40:00|||||||||1585
1641300300000|2022-01-04 12:45:00|||||||||916
1641300600000|2022-01-04 12:50:00|||||||||379
1641300900000|2022-01-04 12:55:00|||||||||2363
1641301200000|2022-01-04 13:00:00|||||||||994
1641301500000|2022-01-04 13:05:00|||||||||981
1641301800000|2022-01-04 13:10:00|||||||||1065
1641302100000|2022-01-04 13:15:00|||||||||1140
1641302400000|2022-01-04 13:20:00|||||||||971
1641302700000|2022-01-04 13:25:00|||||||||324
1641303000000|2022-01-04 13:30:00|||||||||1182
1641303300000|2022-01-04 13:35:00|||||||||337
1641303600000|2022-01-04 13:40:00|||||||||4430
1641303900000|2022-01-04 13:45:00|||||||||1017
1641304200000|2022-01-04 13:50:00|||||||||4553
1641304500000|2022-01-04 13:55:00|||||||||847
1641304800000|2022-01-04 14:00:00|||||||||1388
1641305100000|2022-01-04 14:05:00|||||||||1446
1641305400000|2022-01-04 14:10:00|||||||||4619
1641305700000|2022-01-04 14:15:00|||||||||2049
1641306000000|2022-01-04 14:20:00|||||||||2151
1641306300000|2022-01-04 14:25:00|||||||||2903
1641306600000|2022-01-04 14:30:00|||||||||7111
1641306900000|2022-01-04 14:35:00|||||||||4452
1641307200000|2022-01-04 14:40:00|||||||||2922
1641307500000|2022-01-04 14:45:00|||||||||3477
1641307800000|2022-01-04 14:50:00|||||||||6715
1641308100000|2022-01-04 14:55:00|||||||||4514
1641308400000|2022-01-04 15:00:00|||||||||7261
1641308700000|2022-01-04 15:05:00|||||||||3421
1641309000000|2022-01-04 15:10:00|||||||||1737
1641309300000|2022-01-04 15:15:00|||||||||2764
1641309600000|2022-01-04 15:20:00|||||||||2213
1641309900000|2022-01-04 15:25:00|||||||||2849
1641310200000|2022-01-04 15:30:00|||||||||2941
1641310500000|2022-01-04 15:35:00|||||||||2320
1641310800000|2022-01-04 15:40:00|||||||||2240
1641311100000|2022-01-04 15:45:00|||||||||4607
1641311400000|2022-01-04 15:50:00|||||||||2746
1641311700000|2022-01-04 15:55:00|||||||||7795
1641312000000|2022-01-04 16:00:00|||||||||5126
1641312300000|2022-01-04 16:05:00|||||||||2158
1641312600000|2022-01-04 16:10:00|||||||||5387
1641312900000|2022-01-04 16:15:00|||||||||1221
1641313200000|2022-01-04 16:20:00|||||||||2430
1641313500000|2022-01-04 16:25:00|||||||||5305
1641313800000|2022-01-04 16:30:00|||||||||6574
1641314100000|2022-01-04 16:35:00|||||||||4466
1641314400000|2022-01-04 16:40:00|||||||||790
1641314700000|2022-01-04 16:45:00|||||||||200
1641315000000|2022-01-04 16:50:00|||||||||3351
1641315300000|2022-01-04 16:55:00|||||||||1016
1641315600000|2022-01-04 17:00:00|||||||||917
1641315900000|2022-01-04 17:05:00|||||||||1957
1641316200000|2022-01-04 17:10:00|||||||||743
1641316500000|2022-01-04 17:15:00|||||||||85
1641316800000|2022-01-04 17:20:00|||||||||1417
1641317100000|2022-01-04 17:25:00|||||||||406
1641317400000|2022-01-04 17:30:00|||||||||2522
1641317700000|2022-01-04 17:35:00|||||||||504
1641318000000|2022-01-04 17:40:00|||||||||571
1641318300000|2022-01-04 17:45:00|||||||||93
1641318600000|2022-01-04 17:50:00|||||||||50
1641318900000|2022-01-04 17:55:00|||||||||13
1641319200000|2022-01-04 18:00:00|||||||||245
1641319500000|2022-01-04 18:05:00|||||||||19
1641320100000|2022-01-04 18:15:00|||||||||10
1641320400000|2022-01-04 18:20:00|||||||||275
1641320700000|2022-01-04 18:25:00|||||||||53
1641321000000|2022-01-04 18:30:00|||||||||46
1641321300000|2022-01-04 18:35:00|||||||||15
1641321600000|2022-01-04 18:40:00|||||||||411
1641321900000|2022-01-04 18:45:00|||||||||30
1641322200000|2022-01-04 18:50:00|||||||||135
1641322500000|2022-01-04 18:55:00|||||||||4
1641323100000|2022-01-04 19:05:00|||||||||8
1641323400000|2022-01-04 19:10:00|||||||||5
1641323700000|2022-01-04 19:15:00|||||||||13
1641324300000|2022-01-04 19:25:00|||||||||16
1641324600000|2022-01-04 19:30:00|||||||||19
1641325500000|2022-01-04 19:45:00|||||||||43
1641326100000|2022-01-04 19:55:00|||||||||1
1641327000000|2022-01-04 20:10:00|||||||||86
1641327300000|2022-01-04 20:15:00|||||||||901
1641327600000|2022-01-04 20:20:00|||||||||34
1641327900000|2022-01-04 20:25:00|||||||||24
1641328200000|2022-01-04 20:30:00|||||||||32
1641328500000|2022-01-04 20:35:00|||||||||7
1641328800000|2022-01-04 20:40:00|||||||||12
1641329100000|2022-01-04 20:45:00|||||||||134
1641329400000|2022-01-04 20:50:00|||||||||582
1641329700000|2022-01-04 20:55:00|||||||||684
1641366000000|2022-01-05 07:00:00|||||||||17
1641366300000|2022-01-05 07:05:00|||||||||9
1641366600000|2022-01-05 07:10:00|||||||||18
1641367200000|2022-01-05 07:20:00|||||||||120
1641367500000|2022-01-05 07:25:00|||||||||100
1641367800000|2022-01-05 07:30:00|||||||||289
1641368100000|2022-01-05 07:35:00|||||||||147
1641368400000|2022-01-05 07:40:00|||||||||139
1641368700000|2022-01-05 07:45:00|||||||||6
1641369000000|2022-01-05 07:50:00|||||||||269
1641369300000|2022-01-05 07:55:00|||||||||427
1641369600000|2022-01-05 08:00:00|||||||||3517
1641369900000|2022-01-05 08:05:00|||||||||3484
1641370200000|2022-01-05 08:10:00|||||||||2283
1641370500000|2022-01-05 08:15:00|||||||||1092
1641370800000|2022-01-05 08:20:00|||||||||245
1641371100000|2022-01-05 08:25:00|||||||||783
1641371400000|2022-01-05 08:30:00|||||||||3071
1641371700000|2022-01-05 08:35:00|||||||||2680
1641372000000|2022-01-05 08:40:00|||||||||2383
1641372300000|2022-01-05 08:45:00|||||||||3992
1641372600000|2022-01-05 08:50:00|||||||||1370
1641372900000|2022-01-05 08:55:00|||||||||771
1641373200000|2022-01-05 09:00:00|||||||||737
1641373500000|2022-01-05 09:05:00|||||||||79
1641373800000|2022-01-05 09:10:00|||||||||1190
1641374100000|2022-01-05 09:15:00|||||||||3309
1641374400000|2022-01-05 09:20:00|||||||||2438
1641374700000|2022-01-05 09:25:00|||||||||1108
1641375000000|2022-01-05 09:30:00|||||||||6765
1641375300000|2022-01-05 09:35:00|||||||||773
1641375600000|2022-01-05 09:40:00|||||||||1639
1641375900000|2022-01-05 09:45:00|||||||||1056
1641376200000|2022-01-05 09:50:00|||||||||387
1641376500000|2022-01-05 09:55:00|||||||||337
1641376800000|2022-01-05 10:00:00|||||||||668
1641377100000|2022-01-05 10:05:00|||||||||227
1641377400000|2022-01-05 10:10:00|||||||||759
1641377700000|2022-01-05 10:15:00|||||||||367
1641378000000|2022-01-05 10:20:00|||||||||616
1641378300000|2022-01-05 10:25:00|||||||||856
1641378600000|2022-01-05 10:30:00|||||||||931
1641378900000|2022-01-05 10:35:00|||||||||346
1641379200000|2022-01-05 10:40:00|||||||||523
1641379500000|2022-01-05 10:45:00|||||||||1920
1641379800000|2022-01-05 10:50:00|||||||||311
1641380100000|2022-01-05 10:55:00|||||||||321
1641380400000|2022-01-05 11:00:00|||||||||149
1641380700000|2022-01-05 11:05:00|||||||||548
1641381000000|2022-01-05 11:10:00|||||||||1094
1641381300000|2022-01-05 11:15:00|||||||||404
1641381600000|2022-01-05 11:20:00|||||||||325
1641381900000|2022-01-05 11:25:00|||||||||3862
1641382200000|2022-01-05 11:30:00|||||||||890
1641382500000|2022-01-05 11:35:00|||||||||473
1641382800000|2022-01-05 11:40:00|||||||||470
1641383100000|2022-01-05 11:45:00|||||||||327
1641383400000|2022-01-05 11:50:00|||||||||251
1641383700000|2022-01-05 11:55:00|||||||||289
1641384000000|2022-01-05 12:00:00|||||||||941
1641384300000|2022-01-05 12:05:00|||||||||344
1641384600000|2022-01-05 12:10:00|||||||||263
1641384900000|2022-01-05 12:15:00|||||||||1608
1641385200000|2022-01-05 12:20:00|||||||||570
1641385500000|2022-01-05 12:25:00|||||||||684
1641385800000|2022-01-05 12:30:00|||||||||415
1641386100000|2022-01-05 12:35:00|||||||||414
1641386400000|2022-01-05 12:40:00|||||||||1427
1641386700000|2022-01-05 12:45:00|||||||||700
1641387000000|2022-01-05 12:50:00|||||||||1171
1641387300000|2022-01-05 12:55:00|||||||||348
1641387600000|2022-01-05 13:00:00|||||||||260
1641387900000|2022-01-05 13:05:00|||||||||3335
1641388200000|2022-01-05 13:10:00|||||||||499
1641388500000|2022-01-05 13:15:00|||||||||815
1641388800000|2022-01-05 13:20:00|||||||||1019
1641389100000|2022-01-05 13:25:00|||||||||1005
1641389400000|2022-01-05 13:30:00|||||||||1113
1641389700000|2022-01-05 13:35:00|||||||||374
1641390000000|2022-01-05 13:40:00|||||||||410
1641390300000|2022-01-05 13:45:00|||||||||880
1641390600000|2022-01-05 13:50:00|||||||||383
1641390900000|2022-01-05 13:55:00|||||||||2125
1641391200000|2022-01-05 14:00:00|||||||||2171
1641391500000|2022-01-05 14:05:00|||||||||927
1641391800000|2022-01-05 14:10:00|||||||||576
1641392100000|2022-01-05 14:15:00|||||||||282
1641392400000|2022-01-05 14:20:00|||||||||1439
1641392700000|2022-01-05 14:25:00|||||||||4447
1641393000000|2022-01-05 14:30:00|||||||||3111
1641393300000|2022-01-05 14:35:00|||||||||1112
1641393600000|2022-01-05 14:40:00|||||||||1535
1641393900000|2022-01-05 14:45:00|||||||||6674
1641394200000|2022-01-05 14:50:00|||||||||1379
1641394500000|2022-01-05 14:55:00|||||||||5464
1641394800000|2022-01-05 15:00:00|||||||||3164
1641395100000|2022-01-05 15:05:00|||||||||1954
1641395400000|2022-01-05 15:10:00|||||||||1593
1641395700000|2022-01-05 15:15:00|||||||||1041
1641396000000|2022-01-05 15:20:00|||||||||1796
1641396300000|2022-01-05 15:25:00|||||||||994
1641396600000|2022-01-05 15:30:00|||||||||1998
1641396900000|2022-01-05 15:35:00|||||||||998
1641397200000|2022-01-05 15:40:00|||||||||924
1641397500000|2022-01-05 15:45:00|||||||||3544
1641397800000|2022-01-05 15:50:00|||||||||2515
1641398100000|2022-01-05 15:55:00|||||||||1826
1641398400000|2022-01-05 16:00:00|||||||||1288
1641398700000|2022-01-05 16:05:00|||||||||749
1641399000000|2022-01-05 16:10:00|||||||||1824
1641399300000|2022-01-05 16:15:00|||||||||1323
1641399600000|2022-01-05 16:20:00|||||||||2476
1641399900000|2022-01-05 16:25:00|||||||||4386
1641400200000|2022-01-05 16:30:00|||||||||5749
1641400500000|2022-01-05 16:35:00|||||||||5286
1641400800000|2022-01-05 16:40:00|||||||||1642
1641401100000|2022-01-05 16:45:00|||||||||857
1641401400000|2022-01-05 16:50:00|||||||||3220
1641401700000|2022-01-05 16:55:00|||||||||357
1641402000000|2022-01-05 17:00:00|||||||||271
1641402300000|2022-01-05 17:05:00|||||||||147
1641402600000|2022-01-05 17:10:00|||||||||184
1641402900000|2022-01-05 17:15:00|||||||||64
1641403200000|2022-01-05 17:20:00|||||||||66
1641403500000|2022-01-05 17:25:00|||||||||214
1641403800000|2022-01-05 17:30:00|||||||||75
1641404100000|2022-01-05 17:35:00|||||||||114
1641404400000|2022-01-05 17:40:00|||||||||99
1641404700000|2022-01-05 17:45:00|||||||||70
1641405000000|2022-01-05 17:50:00|||||||||113
1641405300000|2022-01-05 17:55:00|||||||||54
1641405600000|2022-01-05 18:00:00|||||||||123
1641405900000|2022-01-05 18:05:00|||||||||57
1641406200000|2022-01-05 18:10:00|||||||||38
1641406500000|2022-01-05 18:15:00|||||||||73
1641406800000|2022-01-05 18:20:00|||||||||195
1641407100000|2022-01-05 18:25:00|||||||||43
1641407400000|2022-01-05 18:30:00|||||||||38
1641407700000|2022-01-05 18:35:00|||||||||59
1641408000000|2022-01-05 18:40:00|||||||||57
1641408300000|2022-01-05 18:45:00|||||||||38
1641408600000|2022-01-05 18:50:00|||||||||57
1641408900000|2022-01-05 18:55:00|||||||||99
1641409200000|2022-01-05 19:00:00|||||||||310
1641409500000|2022-01-05 19:05:00|||||||||437
1641409800000|2022-01-05 19:10:00|||||||||1060
1641410100000|2022-01-05 19:15:00|||||||||2095
1641410400000|2022-01-05 19:20:00|||||||||60
1641410700000|2022-01-05 19:25:00|||||||||430
1641411000000|2022-01-05 19:30:00|||||||||80
1641411300000|2022-01-05 19:35:00|||||||||146
1641411600000|2022-01-05 19:40:00|||||||||1519
1641411900000|2022-01-05 19:45:00|||||||||83
1641412200000|2022-01-05 19:50:00|||||||||849
1641412500000|2022-01-05 19:55:00|||||||||1871
1641412800000|2022-01-05 20:00:00|||||||||1277
1641413100000|2022-01-05 20:05:00|||||||||243
1641413400000|2022-01-05 20:10:00|||||||||166
1641413700000|2022-01-05 20:15:00|||||||||155
1641414000000|2022-01-05 20:20:00|||||||||74
1641414300000|2022-01-05 20:25:00|||||||||40
1641414600000|2022-01-05 20:30:00|||||||||222
1641414900000|2022-01-05 20:35:00|||||||||120
1641415200000|2022-01-05 20:40:00|||||||||131
1641415500000|2022-01-05 20:45:00|||||||||139
1641415800000|2022-01-05 20:50:00|||||||||87
1641416100000|2022-01-05 20:55:00|||||||||538
1641440400000|2022-01-06 03:40:00|||||||||15
1641440700000|2022-01-06 03:45:00|||||||||18
1641442800000|2022-01-06 04:20:00|||||||||1
1641445200000|2022-01-06 05:00:00|||||||||10
1641445500000|2022-01-06 05:05:00|||||||||2
1641450300000|2022-01-06 06:25:00|||||||||1
1641450600000|2022-01-06 06:30:00|||||||||5
1641451200000|2022-01-06 06:40:00|||||||||130
1641452100000|2022-01-06 06:55:00|||||||||2
1641452400000|2022-01-06 07:00:00|||||||||312
1641452700000|2022-01-06 07:05:00|||||||||362
1641453000000|2022-01-06 07:10:00|||||||||331
1641453300000|2022-01-06 07:15:00|||||||||348
1641453600000|2022-01-06 07:20:00|||||||||157
1641454200000|2022-01-06 07:30:00|||||||||274
1641454500000|2022-01-06 07:35:00|||||||||17
1641454800000|2022-01-06 07:40:00|||||||||989
1641455100000|2022-01-06 07:45:00|||||||||209
1641455400000|2022-01-06 07:50:00|||||||||126
1641455700000|2022-01-06 07:55:00|||||||||632
1641456000000|2022-01-06 08:00:00|||||||||4243
1641456300000|2022-01-06 08:05:00|||||||||2400
1641456600000|2022-01-06 08:10:00|||||||||2425
1641456900000|2022-01-06 08:15:00|||||||||2061
1641457200000|2022-01-06 08:20:00|||||||||4565
1641457500000|2022-01-06 08:25:00|||||||||1986
1641457800000|2022-01-06 08:30:00|||||||||3194
1641458100000|2022-01-06 08:35:00|||||||||4894
1641458400000|2022-01-06 08:40:00|||||||||2936
1641458700000|2022-01-06 08:45:00|||||||||5470
1641459000000|2022-01-06 08:50:00|||||||||1276
1641459300000|2022-01-06 08:55:00|||||||||5210
1641459600000|2022-01-06 09:00:00|||||||||1309
1641459900000|2022-01-06 09:05:00|||||||||560
1641460200000|2022-01-06 09:10:00|||||||||424
1641460500000|2022-01-06 09:15:00|||||||||2724
1641460800000|2022-01-06 09:20:00|||||||||1709
1641461100000|2022-01-06 09:25:00|||||||||1055
1641461400000|2022-01-06 09:30:00|||||||||1986
1641461700000|2022-01-06 09:35:00|||||||||1796
1641462000000|2022-01-06 09:40:00|||||||||746
1641462300000|2022-01-06 09:45:00|||||||||1658
1641462600000|2022-01-06 09:50:00|||||||||445
1641462900000|2022-01-06 09:55:00|||||||||764
1641463200000|2022-01-06 10:00:00|||||||||2122
1641463500000|2022-01-06 10:05:00|||||||||1407
1641463800000|2022-01-06 10:10:00|||||||||780
1641464100000|2022-01-06 10:15:00|||||||||1744
1641464400000|2022-01-06 10:20:00|||||||||2378
1641464700000|2022-01-06 10:25:00|||||||||3090
1641465000000|2022-01-06 10:30:00|||||||||868
1641465300000|2022-01-06 10:35:00|||||||||1808
1641465600000|2022-01-06 10:40:00|||||||||1990
1641465900000|2022-01-06 10:45:00|||||||||1979
1641466200000|2022-01-06 10:50:00|||||||||642
1641466500000|2022-01-06 10:55:00|||||||||1282
1641466800000|2022-01-06 11:00:00|||||||||669
1641467100000|2022-01-06 11:05:00|||||||||304
1641467400000|2022-01-06 11:10:00|||||||||253
1641467700000|2022-01-06 11:15:00|||||||||1552
1641468000000|2022-01-06 11:20:00|||||||||177
1641468300000|2022-01-06 11:25:00|||||||||2311
1641468600000|2022-01-06 11:30:00|||||||||1017
1641468900000|2022-01-06 11:35:00|||||||||411
1641469200000|2022-01-06 11:40:00|||||||||619
1641469500000|2022-01-06 11:45:00|||||||||294
1641469800000|2022-01-06 11:50:00|||||||||534
1641470100000|2022-01-06 11:55:00|||||||||893
1641470400000|2022-01-06 12:00:00|||||||||655
1641470700000|2022-01-06 12:05:00|||||||||2172
1641471000000|2022-01-06 12:10:00|||||||||744
1641471300000|2022-01-06 12:15:00|||||||||3093
1641471600000|2022-01-06 12:20:00|||||||||1401
1641471900000|2022-01-06 12:25:00|||||||||754
1641472200000|2022-01-06 12:30:00|||||||||407
1641472500000|2022-01-06 12:35:00|||||||||2053
1641472800000|2022-01-06 12:40:00|||||||||1624
1641473100000|2022-01-06 12:45:00|||||||||1660
1641473400000|2022-01-06 12:50:00|||||||||544
1641473700000|2022-01-06 12:55:00|||||||||2762
1641474000000|2022-01-06 13:00:00|||||||||1003
1641474300000|2022-01-06 13:05:00|||||||||1074
1641474600000|2022-01-06 13:10:00|||||||||3770
1641474900000|2022-01-06 13:15:00|||||||||2324
1641475200000|2022-01-06 13:20:00|||||||||1638
1641475500000|2022-01-06 13:25:00|||||||||1679
1641475800000|2022-01-06 13:30:00|||||||||1718
1641476100000|2022-01-06 13:35:00|||||||||1430
1641476400000|2022-01-06 13:40:00|||||||||2881
1641476700000|2022-01-06 13:45:00|||||||||978
1641477000000|2022-01-06 13:50:00|||||||||3356
1641477300000|2022-01-06 13:55:00|||||||||745
1641477600000|2022-01-06 14:00:00|||||||||26376
1641477900000|2022-01-06 14:05:00|||||||||2643
1641478200000|2022-01-06 14:10:00|||||||||942
1641478500000|2022-01-06 14:15:00|||||||||283
1641478800000|2022-01-06 14:20:00|||||||||117
1641479100000|2022-01-06 14:25:00|||||||||919
1641479400000|2022-01-06 14:30:00|||||||||7791
1641479700000|2022-01-06 14:35:00|||||||||3412
1641480000000|2022-01-06 14:40:00|||||||||815
1641480300000|2022-01-06 14:45:00|||||||||2654
1641480600000|2022-01-06 14:50:00|||||||||2201
1641480900000|2022-01-06 14:55:00|||||||||2716
1641481200000|2022-01-06 15:00:00|||||||||2028
1641481500000|2022-01-06 15:05:00|||||||||1311
1641481800000|2022-01-06 15:10:00|||||||||1940
1641482100000|2022-01-06 15:15:00|||||||||4362
1641482400000|2022-01-06 15:20:00|||||||||1354
1641482700000|2022-01-06 15:25:00|||||||||2287
1641483000000|2022-01-06 15:30:00|||||||||1780
1641483300000|2022-01-06 15:35:00|||||||||975
1641483600000|2022-01-06 15:40:00|||||||||1620
1641483900000|2022-01-06 15:45:00|||||||||4264
1641484200000|2022-01-06 15:50:00|||||||||279
1641484500000|2022-01-06 15:55:00|||||||||2205
1641484800000|2022-01-06 16:00:00|||||||||2376
1641485100000|2022-01-06 16:05:00|||||||||2327
1641485400000|2022-01-06 16:10:00|||||||||811
1641485700000|2022-01-06 16:15:00|||||||||1476
1641486000000|2022-01-06 16:20:00|||||||||2892
1641486300000|2022-01-06 16:25:00|||||||||1765
1641486600000|2022-01-06 16:30:00|||||||||5548
1641486900000|2022-01-06 16:35:00|||||||||5654
1641487200000|2022-01-06 16:40:00|||||||||1511
1641487500000|2022-01-06 16:45:00|||||||||677
1641487800000|2022-01-06 16:50:00|||||||||847
1641488100000|2022-01-06 16:55:00|||||||||348
1641488400000|2022-01-06 17:00:00|||||||||1411
1641488700000|2022-01-06 17:05:00|||||||||1279
1641489000000|2022-01-06 17:10:00|||||||||933
1641489300000|2022-01-06 17:15:00|||||||||143
1641489600000|2022-01-06 17:20:00|||||||||228
1641489900000|2022-01-06 17:25:00|||||||||419
1641490200000|2022-01-06 17:30:00|||||||||640
1641490500000|2022-01-06 17:35:00|||||||||103
1641490800000|2022-01-06 17:40:00|||||||||1377
1641491100000|2022-01-06 17:45:00|||||||||175
1641491400000|2022-01-06 17:50:00|||||||||116
1641491700000|2022-01-06 17:55:00|||||||||327
1641492000000|2022-01-06 18:00:00|||||||||136
1641492300000|2022-01-06 18:05:00|||||||||106
1641492600000|2022-01-06 18:10:00|||||||||8
1641492900000|2022-01-06 18:15:00|||||||||8
1641493200000|2022-01-06 18:20:00|||||||||211
1641493500000|2022-01-06 18:25:00|||||||||48
1641493800000|2022-01-06 18:30:00|||||||||2
1641494100000|2022-01-06 18:35:00|||||||||8
1641494400000|2022-01-06 18:40:00|||||||||7
1641494700000|2022-01-06 18:45:00|||||||||2
1641495000000|2022-01-06 18:50:00|||||||||84
1641495300000|2022-01-06 18:55:00|||||||||2
1641495600000|2022-01-06 19:00:00|||||||||85
1641495900000|2022-01-06 19:05:00|||||||||12
1641496200000|2022-01-06 19:10:00|||||||||22
1641496500000|2022-01-06 19:15:00|||||||||26
1641496800000|2022-01-06 19:20:00|||||||||354
1641497100000|2022-01-06 19:25:00|||||||||39
1641497400000|2022-01-06 19:30:00|||||||||35
1641497700000|2022-01-06 19:35:00|||||||||4
1641498300000|2022-01-06 19:45:00|||||||||14
1641498900000|2022-01-06 19:55:00|||||||||98
1641499200000|2022-01-06 20:00:00|||||||||368
1641499500000|2022-01-06 20:05:00|||||||||398
1641499800000|2022-01-06 20:10:00|||||||||999
1641500100000|2022-01-06 20:15:00|||||||||219
1641500400000|2022-01-06 20:20:00|||||||||116
1641500700000|2022-01-06 20:25:00|||||||||94
1641501000000|2022-01-06 20:30:00|||||||||146
1641501300000|2022-01-06 20:35:00|||||||||39
1641501600000|2022-01-06 20:40:00|||||||||465
1641501900000|2022-01-06 20:45:00|||||||||357
1641502200000|2022-01-06 20:50:00|||||||||423
1641502500000|2022-01-06 20:55:00|||||||||216
1641531000000|2022-01-07 04:50:00|||||||||130
1641538800000|2022-01-07 07:00:00|||||||||225
1641539100000|2022-01-07 07:05:00|||||||||104
1641539700000|2022-01-07 07:15:00|||||||||50
1641540000000|2022-01-07 07:20:00|||||||||45
1641540600000|2022-01-07 07:30:00|||||||||75
1641540900000|2022-01-07 07:35:00|||||||||50
1641541200000|2022-01-07 07:40:00|||||||||60
1641541500000|2022-01-07 07:45:00|||||||||145
1641542100000|2022-01-07 07:55:00|||||||||142
1641542400000|2022-01-07 08:00:00|||||||||3286
1641542700000|2022-01-07 08:05:00|||||||||2322
1641543000000|2022-01-07 08:10:00|||||||||1321
1641543300000|2022-01-07 08:15:00|||||||||2648
1641543600000|2022-01-07 08:20:00|||||||||1494
1641543900000|2022-01-07 08:25:00|||||||||979
1641544200000|2022-01-07 08:30:00|||||||||862
1641544500000|2022-01-07 08:35:00|||||||||261
1641544800000|2022-01-07 08:40:00|||||||||832
1641545100000|2022-01-07 08:45:00|||||||||674
1641545400000|2022-01-07 08:50:00|||||||||1066
1641545700000|2022-01-07 08:55:00|||||||||601
1641546000000|2022-01-07 09:00:00|||||||||534
1641546300000|2022-01-07 09:05:00|||||||||689
1641546600000|2022-01-07 09:10:00|||||||||300
1641546900000|2022-01-07 09:15:00|||||||||233
1641547200000|2022-01-07 09:20:00|||||||||570
1641547500000|2022-01-07 09:25:00|||||||||1272
1641547800000|2022-01-07 09:30:00|||||||||1495
1641548100000|2022-01-07 09:35:00|||||||||1453
1641548400000|2022-01-07 09:40:00|||||||||866
1641548700000|2022-01-07 09:45:00|||||||||2523
1641549000000|2022-01-07 09:50:00|||||||||1894
1641549300000|2022-01-07 09:55:00|||||||||2304
1641549600000|2022-01-07 10:00:00|||||||||1353
1641549900000|2022-01-07 10:05:00|||||||||655
1641550200000|2022-01-07 10:10:00|||||||||5561
1641550500000|2022-01-07 10:15:00|||||||||2913
1641550800000|2022-01-07 10:20:00|||||||||1556
1641551100000|2022-01-07 10:25:00|||||||||316
1641551400000|2022-01-07 10:30:00|||||||||1003
1641551700000|2022-01-07 10:35:00|||||||||1037
1641552000000|2022-01-07 10:40:00|||||||||1141
1641552300000|2022-01-07 10:45:00|||||||||972
1641552600000|2022-01-07 10:50:00|||||||||908
1641552900000|2022-01-07 10:55:00|||||||||631
1641553200000|2022-01-07 11:00:00|||||||||355
1641553500000|2022-01-07 11:05:00|||||||||622
1641553800000|2022-01-07 11:10:00|||||||||243
1641554100000|2022-01-07 11:15:00|||||||||3653
1641554400000|2022-01-07 11:20:00|||||||||210
1641554700000|2022-01-07 11:25:00|||||||||314
1641555000000|2022-01-07 11:30:00|||||||||4115
1641555300000|2022-01-07 11:35:00|||||||||1363
1641555600000|2022-01-07 11:40:00|||||||||1543
1641555900000|2022-01-07 11:45:00|||||||||825
1641556200000|2022-01-07 11:50:00|||||||||2925
1641556500000|2022-01-07 11:55:00|||||||||532
1641556800000|2022-01-07 12:00:00|||||||||472
1641557100000|2022-01-07 12:05:00|||||||||660
1641557400000|2022-01-07 12:10:00|||||||||464
1641557700000|2022-01-07 12:15:00|||||||||148
1641558000000|2022-01-07 12:20:00|||||||||1168
1641558300000|2022-01-07 12:25:00|||||||||1070
1641558600000|2022-01-07 12:30:00|||||||||983
1641558900000|2022-01-07 12:35:00|||||||||651
1641559200000|2022-01-07 12:40:00|||||||||923
1641559500000|2022-01-07 12:45:00|||||||||2128
1641559800000|2022-01-07 12:50:00|||||||||1131
1641560100000|2022-01-07 12:55:00|||||||||947
1641560400000|2022-01-07 13:00:00|||||||||346
1641560700000|2022-01-07 13:05:00|||||||||1075
1641561000000|2022-01-07 13:10:00|||||||||783
1641561300000|2022-01-07 13:15:00|||||||||570
1641561600000|2022-01-07 13:20:00|||||||||410
1641561900000|2022-01-07 13:25:00|||||||||720
1641562200000|2022-01-07 13:30:00|||||||||4727
1641562500000|2022-01-07 13:35:00|||||||||1976
1641562800000|2022-01-07 13:40:00|||||||||1113
1641563100000|2022-01-07 13:45:00|||||||||1405
1641563400000|2022-01-07 13:50:00|||||||||858
1641563700000|2022-01-07 13:55:00|||||||||311
1641564000000|2022-01-07 14:00:00|||||||||417
1641564300000|2022-01-07 14:05:00|||||||||4865
1641564600000|2022-01-07 14:10:00|||||||||3516
1641564900000|2022-01-07 14:15:00|||||||||2151
1641565200000|2022-01-07 14:20:00|||||||||3975
1641565500000|2022-01-07 14:25:00|||||||||1407
1641565800000|2022-01-07 14:30:00|||||||||1519
1641566100000|2022-01-07 14:35:00|||||||||1602
1641566400000|2022-01-07 14:40:00|||||||||1116
1641566700000|2022-01-07 14:45:00|||||||||1698
1641567000000|2022-01-07 14:50:00|||||||||3852
1641567300000|2022-01-07 14:55:00|||||||||2220
1641567600000|2022-01-07 15:00:00|||||||||6969
1641567900000|2022-01-07 15:05:00|||||||||2891
1641568200000|2022-01-07 15:10:00|||||||||1935
1641568500000|2022-01-07 15:15:00|||||||||2696
1641568800000|2022-01-07 15:20:00|||||||||1734
1641569100000|2022-01-07 15:25:00|||||||||1407
1641569400000|2022-01-07 15:30:00|||||||||1393
1641569700000|2022-01-07 15:35:00|||||||||2183
1641570000000|2022-01-07 15:40:00|||||||||3299
1641570300000|2022-01-07 15:45:00|||||||||3881
1641570600000|2022-01-07 15:50:00|||||||||2257
1641570900000|2022-01-07 15:55:00|||||||||1527
1641571200000|2022-01-07 16:00:00|||||||||1893
1641571500000|2022-01-07 16:05:00|||||||||4477
1641571800000|2022-01-07 16:10:00|||||||||1417
1641572100000|2022-01-07 16:15:00|||||||||2692
1641572400000|2022-01-07 16:20:00|||||||||4233
1641572700000|2022-01-07 16:25:00|||||||||7631
1641573000000|2022-01-07 16:30:00|||||||||2530
1641573300000|2022-01-07 16:35:00|||||||||1877
1641573600000|2022-01-07 16:40:00|||||||||2346
1641573900000|2022-01-07 16:45:00|||||||||2625
1641574200000|2022-01-07 16:50:00|||||||||1120
1641574500000|2022-01-07 16:55:00|||||||||329
1641574800000|2022-01-07 17:00:00|||||||||345
1641575100000|2022-01-07 17:05:00|||||||||411
1641575400000|2022-01-07 17:10:00|||||||||22
1641575700000|2022-01-07 17:15:00|||||||||183
1641576000000|2022-01-07 17:20:00|||||||||391
1641576300000|2022-01-07 17:25:00|||||||||226
1641576600000|2022-01-07 17:30:00|||||||||27
1641576900000|2022-01-07 17:35:00|||||||||404
1641577200000|2022-01-07 17:40:00|||||||||755
1641577500000|2022-01-07 17:45:00|||||||||612
1641577800000|2022-01-07 17:50:00|||||||||253
1641578100000|2022-01-07 17:55:00|||||||||115
1641578400000|2022-01-07 18:00:00|||||||||17
1641579000000|2022-01-07 18:10:00|||||||||1
1641579300000|2022-01-07 18:15:00|||||||||197
1641579600000|2022-01-07 18:20:00|||||||||119
1641579900000|2022-01-07 18:25:00|||||||||88
1641580200000|2022-01-07 18:30:00|||||||||7
1641580500000|2022-01-07 18:35:00|||||||||262
1641581100000|2022-01-07 18:45:00|||||||||3
1641581400000|2022-01-07 18:50:00|||||||||98
1641581700000|2022-01-07 18:55:00|||||||||6
1641582000000|2022-01-07 19:00:00|||||||||4
1641582300000|2022-01-07 19:05:00|||||||||4
1641583200000|2022-01-07 19:20:00|||||||||21
1641583500000|2022-01-07 19:25:00|||||||||6
1641584100000|2022-01-07 19:35:00|||||||||8
1641584400000|2022-01-07 19:40:00|||||||||23
1641584700000|2022-01-07 19:45:00|||||||||166
1641585000000|2022-01-07 19:50:00|||||||||26
1641585300000|2022-01-07 19:55:00|||||||||203
1641585600000|2022-01-07 20:00:00|||||||||206
1641585900000|2022-01-07 20:05:00|||||||||274
1641586200000|2022-01-07 20:10:00|||||||||170
1641586500000|2022-01-07 20:15:00|||||||||11
1641586800000|2022-01-07 20:20:00|||||||||151
1641587100000|2022-01-07 20:25:00|||||||||151
1641587400000|2022-01-07 20:30:00|||||||||5
1641587700000|2022-01-07 20:35:00|||||||||117
1641588000000|2022-01-07 20:40:00|||||||||197
1641588300000|2022-01-07 20:45:00|||||||||5
1641588600000|2022-01-07 20:50:00|||||||||79
1641588900000|2022-01-07 20:55:00|||||||||373
1641798000000|2022-01-10 07:00:00|||||||||39
1641798300000|2022-01-10 07:05:00|||||||||12
1641798600000|2022-01-10 07:10:00|||||||||132
1641799200000|2022-01-10 07:20:00|||||||||17
1641799500000|2022-01-10 07:25:00|||||||||1
1641799800000|2022-01-10 07:30:00|||||||||5
1641800100000|2022-01-10 07:35:00|||||||||1
1641800400000|2022-01-10 07:40:00|||||||||189
1641800700000|2022-01-10 07:45:00|||||||||186
1641801000000|2022-01-10 07:50:00|||||||||745
1641801300000|2022-01-10 07:55:00|||||||||485
1641801600000|2022-01-10 08:00:00|||||||||2038
1641801900000|2022-01-10 08:05:00|||||||||988
1641802200000|2022-01-10 08:10:00|||||||||2565
1641802500000|2022-01-10 08:15:00|||||||||1501
1641802800000|2022-01-10 08:20:00|||||||||2269
1641803100000|2022-01-10 08:25:00|||||||||5339
1641803400000|2022-01-10 08:30:00|||||||||2171
1641803700000|2022-01-10 08:35:00|||||||||1192
1641804000000|2022-01-10 08:40:00|||||||||2474
1641804300000|2022-01-10 08:45:00|||||||||3944
1641804600000|2022-01-10 08:50:00|||||||||1087
1641804900000|2022-01-10 08:55:00|||||||||625
1641805200000|2022-01-10 09:00:00|||||||||1324
1641805500000|2022-01-10 09:05:00|||||||||2854
1641805800000|2022-01-10 09:10:00|||||||||1420
1641806100000|2022-01-10 09:15:00|||||||||1269
1641806400000|2022-01-10 09:20:00|||||||||2411
1641806700000|2022-01-10 09:25:00|||||||||3350
1641807000000|2022-01-10 09:30:00|||||||||1667
1641807300000|2022-01-10 09:35:00|||||||||276
1641807600000|2022-01-10 09:40:00|||||||||963
1641807900000|2022-01-10 09:45:00|||||||||420
1641808200000|2022-01-10 09:50:00|||||||||4460
1641808500000|2022-01-10 09:55:00|||||||||821
1641808800000|2022-01-10 10:00:00|||||||||1016
1641809100000|2022-01-10 10:05:00|||||||||266
1641809400000|2022-01-10 10:10:00|||||||||2902
1641809700000|2022-01-10 10:15:00|||||||||4084
1641810000000|2022-01-10 10:20:00|||||||||1081
1641810300000|2022-01-10 10:25:00|||||||||692
1641810600000|2022-01-10 10:30:00|||||||||1020
1641810900000|2022-01-10 10:35:00|||||||||1651
1641811200000|2022-01-10 10:40:00|||||||||2170
1641811500000|2022-01-10 10:45:00|||||||||1117
1641811800000|2022-01-10 10:50:00|||||||||383
1641812100000|2022-01-10 10:55:00|||||||||1439
1641812400000|2022-01-10 11:00:00|||||||||368
1641812700000|2022-01-10 11:05:00|||||||||475
1641813000000|2022-01-10 11:10:00|||||||||614
1641813300000|2022-01-10 11:15:00|||||||||238
1641813600000|2022-01-10 11:20:00|||||||||136
1641813900000|2022-01-10 11:25:00|||||||||331
1641814200000|2022-01-10 11:30:00|||||||||720
1641814500000|2022-01-10 11:35:00|||||||||562
1641814800000|2022-01-10 11:40:00|||||||||623
1641815100000|2022-01-10 11:45:00|||||||||179
1641815400000|2022-01-10 11:50:00|||||||||644
1641815700000|2022-01-10 11:55:00|||||||||381
1641816000000|2022-01-10 12:00:00|||||||||298
1641816300000|2022-01-10 12:05:00|||||||||607
1641816600000|2022-01-10 12:10:00|||||||||229
1641816900000|2022-01-10 12:15:00|||||||||2139
1641817200000|2022-01-10 12:20:00|||||||||1193
1641817500000|2022-01-10 12:25:00|||||||||373
1641817800000|2022-01-10 12:30:00|||||||||2944
1641818100000|2022-01-10 12:35:00|||||||||459
1641818400000|2022-01-10 12:40:00|||||||||779
1641818700000|2022-01-10 12:45:00|||||||||1414
1641819000000|2022-01-10 12:50:00|||||||||3919
1641819300000|2022-01-10 12:55:00|||||||||619
1641819600000|2022-01-10 13:00:00|||||||||601
1641819900000|2022-01-10 13:05:00|||||||||410
1641820200000|2022-01-10 13:10:00|||||||||355
1641820500000|2022-01-10 13:15:00|||||||||240
1641820800000|2022-01-10 13:20:00|||||||||692
1641821100000|2022-01-10 13:25:00|||||||||2753
1641821400000|2022-01-10 13:30:00|||||||||1757
1641821700000|2022-01-10 13:35:00|||||||||1503
1641822000000|2022-01-10 13:40:00|||||||||190
1641822300000|2022-01-10 13:45:00|||||||||1033
1641822600000|2022-01-10 13:50:00|||||||||784
1641822900000|2022-01-10 13:55:00|||||||||705
1641823200000|2022-01-10 14:00:00|||||||||249
1641823500000|2022-01-10 14:05:00|||||||||1293
1641823800000|2022-01-10 14:10:00|||||||||900
1641824100000|2022-01-10 14:15:00|||||||||826
1641824400000|2022-01-10 14:20:00|||||||||152
1641824700000|2022-01-10 14:25:00|||||||||750
1641825000000|2022-01-10 14:30:00|||||||||2287
1641825300000|2022-01-10 14:35:00|||||||||2346
1641825600000|2022-01-10 14:40:00|||||||||3625
1641825900000|2022-01-10 14:45:00|||||||||929
1641826200000|2022-01-10 14:50:00|||||||||4435
1641826500000|2022-01-10 14:55:00|||||||||2868
1641826800000|2022-01-10 15:00:00|||||||||1928
1641827100000|2022-01-10 15:05:00|||||||||1937
1641827400000|2022-01-10 15:10:00|||||||||1016
1641827700000|2022-01-10 15:15:00|||||||||843
1641828000000|2022-01-10 15:20:00|||||||||1331
1641828300000|2022-01-10 15:25:00|||||||||1440
1641828600000|2022-01-10 15:30:00|||||||||23313
1641828900000|2022-01-10 15:35:00|||||||||11058
1641829200000|2022-01-10 15:40:00|||||||||1220
1641829500000|2022-01-10 15:45:00|||||||||1723
1641829800000|2022-01-10 15:50:00|||||||||3026
1641830100000|2022-01-10 15:55:00|||||||||1584
1641830400000|2022-01-10 16:00:00|||||||||2053
1641830700000|2022-01-10 16:05:00|||||||||1065
1641831000000|2022-01-10 16:10:00|||||||||860
1641831300000|2022-01-10 16:15:00|||||||||1102
1641831600000|2022-01-10 16:20:00|||||||||2110
1641831900000|2022-01-10 16:25:00|||||||||1859
1641832200000|2022-01-10 16:30:00|||||||||4594
1641832500000|2022-01-10 16:35:00|||||||||2560
1641832800000|2022-01-10 16:40:00|||||||||12367
1641833100000|2022-01-10 16:45:00|||||||||3603
1641833400000|2022-01-10 16:50:00|||||||||646
1641833700000|2022-01-10 16:55:00|||||||||351
1641834000000|2022-01-10 17:00:00|||||||||228
1641834300000|2022-01-10 17:05:00|||||||||11092
1641834600000|2022-01-10 17:10:00|||||||||393
1641834900000|2022-01-10 17:15:00|||||||||216
1641835200000|2022-01-10 17:20:00|||||||||1400
1641835500000|2022-01-10 17:25:00|||||||||510
1641835800000|2022-01-10 17:30:00|||||||||1165
1641836100000|2022-01-10 17:35:00|||||||||185
1641836400000|2022-01-10 17:40:00|||||||||285
1641836700000|2022-01-10 17:45:00|||||||||89
1641837000000|2022-01-10 17:50:00|||||||||12341
1641837300000|2022-01-10 17:55:00|||||||||1674
1641837600000|2022-01-10 18:00:00|||||||||898
1641837900000|2022-01-10 18:05:00|||||||||93
1641838200000|2022-01-10 18:10:00|||||||||768
1641838500000|2022-01-10 18:15:00|||||||||294
1641838800000|2022-01-10 18:20:00|||||||||390
1641839100000|2022-01-10 18:25:00|||||||||169
1641839400000|2022-01-10 18:30:00|||||||||112
1641839700000|2022-01-10 18:35:00|||||||||19
1641840000000|2022-01-10 18:40:00|||||||||67
1641840300000|2022-01-10 18:45:00|||||||||105
1641840600000|2022-01-10 18:50:00|||||||||359
1641840900000|2022-01-10 18:55:00|||||||||197
1641841200000|2022-01-10 19:00:00|||||||||937
1641841500000|2022-01-10 19:05:00|||||||||436
1641841800000|2022-01-10 19:10:00|||||||||59
1641842100000|2022-01-10 19:15:00|||||||||109
1641842700000|2022-01-10 19:25:00|||||||||4
1641843000000|2022-01-10 19:30:00|||||||||21
1641843300000|2022-01-10 19:35:00|||||||||7
1641843600000|2022-01-10 19:40:00|||||||||28
1641843900000|2022-01-10 19:45:00|||||||||149
1641844200000|2022-01-10 19:50:00|||||||||224
1641844500000|2022-01-10 19:55:00|||||||||26
1641844800000|2022-01-10 20:00:00|||||||||344
1641845100000|2022-01-10 20:05:00|||||||||136
1641845400000|2022-01-10 20:10:00|||||||||47
1641845700000|2022-01-10 20:15:00|||||||||26
1641846000000|2022-01-10 20:20:00|||||||||11
1641846300000|2022-01-10 20:25:00|||||||||5
1641846600000|2022-01-10 20:30:00|||||||||314
1641846900000|2022-01-10 20:35:00|||||||||125
1641847200000|2022-01-10 20:40:00|||||||||80
1641847500000|2022-01-10 20:45:00|||||||||95
1641847800000|2022-01-10 20:50:00|||||||||132
1641848100000|2022-01-10 20:55:00|||||||||494
1641884400000|2022-01-11 07:00:00|||||||||44
1641884700000|2022-01-11 07:05:00|||||||||63
1641885000000|2022-01-11 07:10:00|||||||||155
1641885300000|2022-01-11 07:15:00|||||||||3
1641885600000|2022-01-11 07:20:00|||||||||215
1641885900000|2022-01-11 07:25:00|||||||||53
1641886200000|2022-01-11 07:30:00|||||||||209
1641886500000|2022-01-11 07:35:00|||||||||159
1641886800000|2022-01-11 07:40:00|||||||||267
1641887100000|2022-01-11 07:45:00|||||||||346
1641887400000|2022-01-11 07:50:00|||||||||186
1641887700000|2022-01-11 07:55:00|||||||||1405
1641888000000|2022-01-11 08:00:00|||||||||5496
1641888300000|2022-01-11 08:05:00|||||||||2770
1641888600000|2022-01-11 08:10:00|||||||||1344
1641888900000|2022-01-11 08:15:00|||||||||2727
1641889200000|2022-01-11 08:20:00|||||||||1165
1641889500000|2022-01-11 08:25:00|||||||||1144
1641889800000|2022-01-11 08:30:00|||||||||3623
1641890100000|2022-01-11 08:35:00|||||||||2102
1641890400000|2022-01-11 08:40:00|||||||||2774
1641890700000|2022-01-11 08:45:00|||||||||1879
1641891000000|2022-01-11 08:50:00|||||||||1134
1641891300000|2022-01-11 08:55:00|||||||||927
1641891600000|2022-01-11 09:00:00|||||||||3341
1641891900000|2022-01-11 09:05:00|||||||||3012
1641892200000|2022-01-11 09:10:00|||||||||1318
1641892500000|2022-01-11 09:15:00|||||||||258
1641892800000|2022-01-11 09:20:00|||||||||762
1641893100000|2022-01-11 09:25:00|||||||||451
1641893400000|2022-01-11 09:30:00|||||||||394
1641893700000|2022-01-11 09:35:00|||||||||291
1641894000000|2022-01-11 09:40:00|||||||||361
1641894300000|2022-01-11 09:45:00|||||||||400
1641894600000|2022-01-11 09:50:00|||||||||373
1641894900000|2022-01-11 09:55:00|||||||||473
1641895200000|2022-01-11 10:00:00|||||||||2398
1641895500000|2022-01-11 10:05:00|||||||||1279
1641895800000|2022-01-11 10:10:00|||||||||4892
1641896100000|2022-01-11 10:15:00|||||||||625
1641896400000|2022-01-11 10:20:00|||||||||575
1641896700000|2022-01-11 10:25:00|||||||||18045
1641897000000|2022-01-11 10:30:00|||||||||103
1641897300000|2022-01-11 10:35:00|||||||||287
1641897600000|2022-01-11 10:40:00|||||||||17956
1641897900000|2022-01-11 10:45:00|||||||||297
1641898200000|2022-01-11 10:50:00|||||||||62
1641898500000|2022-01-11 10:55:00|||||||||184
1641898800000|2022-01-11 11:00:00|||||||||1072
1641899100000|2022-01-11 11:05:00|||||||||285
1641899400000|2022-01-11 11:10:00|||||||||363
1641899700000|2022-01-11 11:15:00|||||||||648
1641900000000|2022-01-11 11:20:00|||||||||5907
1641900300000|2022-01-11 11:25:00|||||||||312
1641900600000|2022-01-11 11:30:00|||||||||368
1641900900000|2022-01-11 11:35:00|||||||||461
1641901200000|2022-01-11 11:40:00|||||||||276
1641901500000|2022-01-11 11:45:00|||||||||388
1641901800000|2022-01-11 11:50:00|||||||||202
1641902100000|2022-01-11 11:55:00|||||||||226
1641902400000|2022-01-11 12:00:00|||||||||702
1641902700000|2022-01-11 12:05:00|||||||||336
1641903000000|2022-01-11 12:10:00|||||||||73
1641903300000|2022-01-11 12:15:00|||||||||201
1641903600000|2022-01-11 12:20:00|||||||||189
1641903900000|2022-01-11 12:25:00|||||||||54
1641904200000|2022-01-11 12:30:00|||||||||712
1641904500000|2022-01-11 12:35:00|||||||||1289
1641904800000|2022-01-11 12:40:00|||||||||493
1641905100000|2022-01-11 12:45:00|||||||||495
1641905400000|2022-01-11 12:50:00|||||||||110
1641905700000|2022-01-11 12:55:00|||||||||469
1641906000000|2022-01-11 13:00:00|||||||||215
1641906300000|2022-01-11 13:05:00|||||||||233
1641906600000|2022-01-11 13:10:00|||||||||257
1641906900000|2022-01-11 13:15:00|||||||||250
1641907200000|2022-01-11 13:20:00|||||||||505
1641907500000|2022-01-11 13:25:00|||||||||429
1641907800000|2022-01-11 13:30:00|||||||||367
1641908100000|2022-01-11 13:35:00|||||||||154
1641908400000|2022-01-11 13:40:00|||||||||832
1641908700000|2022-01-11 13:45:00|||||||||592
1641909000000|2022-01-11 13:50:00|||||||||654
1641909300000|2022-01-11 13:55:00|||||||||1007
1641909600000|2022-01-11 14:00:00|||||||||1020
1641909900000|2022-01-11 14:05:00|||||||||683
1641910200000|2022-01-11 14:10:00|||||||||539
1641910500000|2022-01-11 14:15:00|||||||||731
1641910800000|2022-01-11 14:20:00|||||||||1005
1641911100000|2022-01-11 14:25:00|||||||||536
1641911400000|2022-01-11 14:30:00|||||||||1375
1641911700000|2022-01-11 14:35:00|||||||||1528
1641912000000|2022-01-11 14:40:00|||||||||1205
1641912300000|2022-01-11 14:45:00|||||||||1774
1641912600000|2022-01-11 14:50:00|||||||||1962
1641912900000|2022-01-11 14:55:00|||||||||963
1641913200000|2022-01-11 15:00:00|||||||||4190
1641913500000|2022-01-11 15:05:00|||||||||2999
1641913800000|2022-01-11 15:10:00|||||||||1080
1641914100000|2022-01-11 15:15:00|||||||||299
1641914400000|2022-01-11 15:20:00|||||||||559
1641914700000|2022-01-11 15:25:00|||||||||332
1641915000000|2022-01-11 15:30:00|||||||||4076
1641915300000|2022-01-11 15:35:00|||||||||2738
1641915600000|2022-01-11 15:40:00|||||||||1297
1641915900000|2022-01-11 15:45:00|||||||||8259
1641916200000|2022-01-11 15:50:00|||||||||771
1641916500000|2022-01-11 15:55:00|||||||||2067
1641916800000|2022-01-11 16:00:00|||||||||1292
1641917100000|2022-01-11 16:05:00|||||||||1211
1641917400000|2022-01-11 16:10:00|||||||||1005
1641917700000|2022-01-11 16:15:00|||||||||492
1641918000000|2022-01-11 16:20:00|||||||||1700
1641918300000|2022-01-11 16:25:00|||||||||1743
1641918600000|2022-01-11 16:30:00|||||||||3395
1641918900000|2022-01-11 16:35:00|||||||||1353
1641919200000|2022-01-11 16:40:00|||||||||1494
1641919500000|2022-01-11 16:45:00|||||||||4216
1641919800000|2022-01-11 16:50:00|||||||||263
1641920100000|2022-01-11 16:55:00|||||||||681
1641920400000|2022-01-11 17:00:00|||||||||846
1641920700000|2022-01-11 17:05:00|||||||||27
1641921000000|2022-01-11 17:10:00|||||||||83
1641921300000|2022-01-11 17:15:00|||||||||53
1641921600000|2022-01-11 17:20:00|||||||||643
1641921900000|2022-01-11 17:25:00|||||||||528
1641922200000|2022-01-11 17:30:00|||||||||125
1641922500000|2022-01-11 17:35:00|||||||||114
1641922800000|2022-01-11 17:40:00|||||||||191
1641923100000|2022-01-11 17:45:00|||||||||9
1641923400000|2022-01-11 17:50:00|||||||||164
1641923700000|2022-01-11 17:55:00|||||||||501
1641924000000|2022-01-11 18:00:00|||||||||114
1641924300000|2022-01-11 18:05:00|||||||||77
1641924900000|2022-01-11 18:15:00|||||||||1
1641925200000|2022-01-11 18:20:00|||||||||2
1641925800000|2022-01-11 18:30:00|||||||||116
1641926100000|2022-01-11 18:35:00|||||||||5
1641926400000|2022-01-11 18:40:00|||||||||8
1641926700000|2022-01-11 18:45:00|||||||||24
1641927600000|2022-01-11 19:00:00|||||||||4
1641927900000|2022-01-11 19:05:00|||||||||11
1641928200000|2022-01-11 19:10:00|||||||||7
1641929100000|2022-01-11 19:25:00|||||||||106
1641929400000|2022-01-11 19:30:00|||||||||3
1641930300000|2022-01-11 19:45:00|||||||||1
1641930900000|2022-01-11 19:55:00|||||||||2
1641931200000|2022-01-11 20:00:00|||||||||33
1641931500000|2022-01-11 20:05:00|||||||||22
1641931800000|2022-01-11 20:10:00|||||||||13
1641932100000|2022-01-11 20:15:00|||||||||14
1641932700000|2022-01-11 20:25:00|||||||||45
1641933000000|2022-01-11 20:30:00|||||||||48
1641933300000|2022-01-11 20:35:00|||||||||7
1641933600000|2022-01-11 20:40:00|||||||||30
1641933900000|2022-01-11 20:45:00|||||||||271
1641934200000|2022-01-11 20:50:00|||||||||353
1641934500000|2022-01-11 20:55:00|||||||||310
1641970800000|2022-01-12 07:00:00|||||||||19
1641971100000|2022-01-12 07:05:00|||||||||300
1641971400000|2022-01-12 07:10:00|||||||||8
1641971700000|2022-01-12 07:15:00|||||||||4
1641972000000|2022-01-12 07:20:00|||||||||287
1641972300000|2022-01-12 07:25:00|||||||||1043
1641972600000|2022-01-12 07:30:00|||||||||177
1641972900000|2022-01-12 07:35:00|||||||||24
1641973200000|2022-01-12 07:40:00|||||||||19
1641973500000|2022-01-12 07:45:00|||||||||500
1641973800000|2022-01-12 07:50:00|||||||||10
1641974100000|2022-01-12 07:55:00|||||||||558
1641974400000|2022-01-12 08:00:00|||||||||2450
1641974700000|2022-01-12 08:05:00|||||||||949
1641975000000|2022-01-12 08:10:00|||||||||1078
1641975300000|2022-01-12 08:15:00|||||||||891
1641975600000|2022-01-12 08:20:00|||||||||625
1641975900000|2022-01-12 08:25:00|||||||||344
1641976200000|2022-01-12 08:30:00|||||||||574
1641976500000|2022-01-12 08:35:00|||||||||1353
1641976800000|2022-01-12 08:40:00|||||||||424
1641977100000|2022-01-12 08:45:00|||||||||494
1641977400000|2022-01-12 08:50:00|||||||||1319
1641977700000|2022-01-12 08:55:00|||||||||887
1641978000000|2022-01-12 09:00:00|||||||||3262
1641978300000|2022-01-12 09:05:00|||||||||1104
1641978600000|2022-01-12 09:10:00|||||||||145
1641978900000|2022-01-12 09:15:00|||||||||570
1641979200000|2022-01-12 09:20:00|||||||||357
1641979500000|2022-01-12 09:25:00|||||||||1273
1641979800000|2022-01-12 09:30:00|||||||||1371
1641980100000|2022-01-12 09:35:00|||||||||2119
1641980400000|2022-01-12 09:40:00|||||||||1935
1641980700000|2022-01-12 09:45:00|||||||||904
1641981000000|2022-01-12 09:50:00|||||||||686
1641981300000|2022-01-12 09:55:00|||||||||464
1641981600000|2022-01-12 10:00:00|||||||||264
1641981900000|2022-01-12 10:05:00|||||||||1741
1641982200000|2022-01-12 10:10:00|||||||||453
1641982500000|2022-01-12 10:15:00|||||||||1615
1641982800000|2022-01-12 10:20:00|||||||||1214
1641983100000|2022-01-12 10:25:00|||||||||557
1641983400000|2022-01-12 10:30:00|||||||||239
1641983700000|2022-01-12 10:35:00|||||||||215
1641984000000|2022-01-12 10:40:00|||||||||165
1641984300000|2022-01-12 10:45:00|||||||||563
1641984600000|2022-01-12 10:50:00|||||||||991
1641984900000|2022-01-12 10:55:00|||||||||844
1641985200000|2022-01-12 11:00:00|||||||||496
1641985500000|2022-01-12 11:05:00|||||||||230
1641985800000|2022-01-12 11:10:00|||||||||149
1641986100000|2022-01-12 11:15:00|||||||||729
1641986400000|2022-01-12 11:20:00|||||||||2319
1641986700000|2022-01-12 11:25:00|||||||||899
1641987000000|2022-01-12 11:30:00|||||||||781
1641987300000|2022-01-12 11:35:00|||||||||286
1641987600000|2022-01-12 11:40:00|||||||||109
1641987900000|2022-01-12 11:45:00|||||||||162
1641988200000|2022-01-12 11:50:00|||||||||99
1641988500000|2022-01-12 11:55:00|||||||||72
1641988800000|2022-01-12 12:00:00|||||||||507
1641989100000|2022-01-12 12:05:00|||||||||1755
1641989400000|2022-01-12 12:10:00|||||||||422
1641989700000|2022-01-12 12:15:00|||||||||445
1641990000000|2022-01-12 12:20:00|||||||||170
1641990300000|2022-01-12 12:25:00|||||||||827
1641990600000|2022-01-12 12:30:00|||||||||650
1641990900000|2022-01-12 12:35:00|||||||||496
1641991200000|2022-01-12 12:40:00|||||||||3471
1641991500000|2022-01-12 12:45:00|||||||||802
1641991800000|2022-01-12 12:50:00|||||||||4135
1641992100000|2022-01-12 12:55:00|||||||||178
1641992400000|2022-01-12 13:00:00|||||||||333
1641992700000|2022-01-12 13:05:00|||||||||74
1641993000000|2022-01-12 13:10:00|||||||||142
1641993300000|2022-01-12 13:15:00|||||||||525
1641993600000|2022-01-12 13:20:00|||||||||210
1641993900000|2022-01-12 13:25:00|||||||||910
1641994200000|2022-01-12 13:30:00|||||||||3708
1641994500000|2022-01-12 13:35:00|||||||||1865
1641994800000|2022-01-12 13:40:00|||||||||5067
1641995100000|2022-01-12 13:45:00|||||||||4124
1641995400000|2022-01-12 13:50:00|||||||||2513
1641995700000|2022-01-12 13:55:00|||||||||1321
1641996000000|2022-01-12 14:00:00|||||||||1860
1641996300000|2022-01-12 14:05:00|||||||||211
1641996600000|2022-01-12 14:10:00|||||||||173
1641996900000|2022-01-12 14:15:00|||||||||647
1641997200000|2022-01-12 14:20:00|||||||||1137
1641997500000|2022-01-12 14:25:00|||||||||324
1641997800000|2022-01-12 14:30:00|||||||||2026
1641998100000|2022-01-12 14:35:00|||||||||3395
1641998400000|2022-01-12 14:40:00|||||||||5112
1641998700000|2022-01-12 14:45:00|||||||||3898
1641999000000|2022-01-12 14:50:00|||||||||2121
1641999300000|2022-01-12 14:55:00|||||||||2514
1641999600000|2022-01-12 15:00:00|||||||||715
1641999900000|2022-01-12 15:05:00|||||||||472
1642000200000|2022-01-12 15:10:00|||||||||1231
1642000500000|2022-01-12 15:15:00|||||||||4431
1642000800000|2022-01-12 15:20:00|||||||||2907
1642001100000|2022-01-12 15:25:00|||||||||1304
1642001400000|2022-01-12 15:30:00|||||||||6218
1642001700000|2022-01-12 15:35:00|||||||||6175
1642002000000|2022-01-12 15:40:00|||||||||3760
1642002300000|2022-01-12 15:45:00|||||||||3372
1642002600000|2022-01-12 15:50:00|||||||||7308
1642002900000|2022-01-12 15:55:00|||||||||6349
1642003200000|2022-01-12 16:00:00|||||||||1744
1642003500000|2022-01-12 16:05:00|||||||||3546
1642003800000|2022-01-12 16:10:00|||||||||2968
1642004100000|2022-01-12 16:15:00|||||||||2207
1642004400000|2022-01-12 16:20:00|||||||||2107
1642004700000|2022-01-12 16:25:00|||||||||2170
1642005000000|2022-01-12 16:30:00|||||||||12764
1642005300000|2022-01-12 16:35:00|||||||||4561
1642005600000|2022-01-12 16:40:00|||||||||934
1642005900000|2022-01-12 16:45:00|||||||||601
1642006200000|2022-01-12 16:50:00|||||||||6118
1642006500000|2022-01-12 16:55:00|||||||||235
1642006800000|2022-01-12 17:00:00|||||||||23
1642007100000|2022-01-12 17:05:00|||||||||976
1642007400000|2022-01-12 17:10:00|||||||||267
1642007700000|2022-01-12 17:15:00|||||||||1332
1642008000000|2022-01-12 17:20:00|||||||||346
1642008300000|2022-01-12 17:25:00|||||||||622
1642008600000|2022-01-12 17:30:00|||||||||1784
1642008900000|2022-01-12 17:35:00|||||||||1223
1642009200000|2022-01-12 17:40:00|||||||||262
1642009500000|2022-01-12 17:45:00|||||||||394
1642009800000|2022-01-12 17:50:00|||||||||1829
1642010100000|2022-01-12 17:55:00|||||||||708
1642010400000|2022-01-12 18:00:00|||||||||1555
1642010700000|2022-01-12 18:05:00|||||||||512
1642011000000|2022-01-12 18:10:00|||||||||450
1642011300000|2022-01-12 18:15:00|||||||||16
1642011600000|2022-01-12 18:20:00|||||||||179
1642011900000|2022-01-12 18:25:00|||||||||463
1642012200000|2022-01-12 18:30:00|||||||||25
1642012500000|2022-01-12 18:35:00|||||||||1
1642012800000|2022-01-12 18:40:00|||||||||8
1642013100000|2022-01-12 18:45:00|||||||||9
1642013400000|2022-01-12 18:50:00|||||||||24
1642013700000|2022-01-12 18:55:00|||||||||6
1642014000000|2022-01-12 19:00:00|||||||||509
1642014300000|2022-01-12 19:05:00|||||||||11
1642014600000|2022-01-12 19:10:00|||||||||16
1642015200000|2022-01-12 19:20:00|||||||||6
1642015800000|2022-01-12 19:30:00|||||||||2
1642016400000|2022-01-12 19:40:00|||||||||15
1642016700000|2022-01-12 19:45:00|||||||||14
1642017000000|2022-01-12 19:50:00|||||||||1
1642017300000|2022-01-12 19:55:00|||||||||70
1642017600000|2022-01-12 20:00:00|||||||||52
1642017900000|2022-01-12 20:05:00|||||||||31
1642018200000|2022-01-12 20:10:00|||||||||83
1642018500000|2022-01-12 20:15:00|||||||||14
1642018800000|2022-01-12 20:20:00|||||||||65
1642019100000|2022-01-12 20:25:00|||||||||1
1642019400000|2022-01-12 20:30:00|||||||||3
1642019700000|2022-01-12 20:35:00|||||||||23
1642020000000|2022-01-12 20:40:00|||||||||5
1642020300000|2022-01-12 20:45:00|||||||||1
1642020600000|2022-01-12 20:50:00|||||||||199
1642020900000|2022-01-12 20:55:00|||||||||500
1642057200000|2022-01-13 07:00:00|||||||||14
1642057500000|2022-01-13 07:05:00|||||||||582
1642057800000|2022-01-13 07:10:00|||||||||83
1642058100000|2022-01-13 07:15:00|||||||||177
1642058400000|2022-01-13 07:20:00|||||||||381
1642058700000|2022-01-13 07:25:00|||||||||324
1642059000000|2022-01-13 07:30:00|||||||||39
1642059300000|2022-01-13 07:35:00|||||||||164
1642059600000|2022-01-13 07:40:00|||||||||14
1642059900000|2022-01-13 07:45:00|||||||||13
1642060200000|2022-01-13 07:50:00|||||||||67
1642060500000|2022-01-13 07:55:00|||||||||591
1642060800000|2022-01-13 08:00:00|||||||||3568
1642061100000|2022-01-13 08:05:00|||||||||1978
1642061400000|2022-01-13 08:10:00|||||||||1721
1642061700000|2022-01-13 08:15:00|||||||||1031
1642062000000|2022-01-13 08:20:00|||||||||796
1642062300000|2022-01-13 08:25:00|||||||||1065
1642062600000|2022-01-13 08:30:00|||||||||1810
1642062900000|2022-01-13 08:35:00|||||||||1376
1642063200000|2022-01-13 08:40:00|||||||||620
1642063500000|2022-01-13 08:45:00|||||||||1539
1642063800000|2022-01-13 08:50:00|||||||||957
1642064100000|2022-01-13 08:55:00|||||||||630
1642064400000|2022-01-13 09:00:00|||||||||451
1642064700000|2022-01-13 09:05:00|||||||||1251
1642065000000|2022-01-13 09:10:00|||||||||1799
1642065300000|2022-01-13 09:15:00|||||||||1142
1642065600000|2022-01-13 09:20:00|||||||||622
1642065900000|2022-01-13 09:25:00|||||||||795
1642066200000|2022-01-13 09:30:00|||||||||218
1642066500000|2022-01-13 09:35:00|||||||||70
1642066800000|2022-01-13 09:40:00|||||||||759
1642067100000|2022-01-13 09:45:00|||||||||1139
1642067400000|2022-01-13 09:50:00|||||||||133
1642067700000|2022-01-13 09:55:00|||||||||211
1642068000000|2022-01-13 10:00:00|||||||||236
1642068300000|2022-01-13 10:05:00|||||||||779
1642068600000|2022-01-13 10:10:00|||||||||428
1642068900000|2022-01-13 10:15:00|||||||||631
1642069200000|2022-01-13 10:20:00|||||||||1330
1642069500000|2022-01-13 10:25:00|||||||||572
1642069800000|2022-01-13 10:30:00|||||||||1688
1642070100000|2022-01-13 10:35:00|||||||||1303
1642070400000|2022-01-13 10:40:00|||||||||2216
1642070700000|2022-01-13 10:45:00|||||||||1586
1642071000000|2022-01-13 10:50:00|||||||||970
1642071300000|2022-01-13 10:55:00|||||||||67
1642071600000|2022-01-13 11:00:00|||||||||4608
1642071900000|2022-01-13 11:05:00|||||||||1157
1642072200000|2022-01-13 11:10:00|||||||||794
1642072500000|2022-01-13 11:15:00|||||||||1609
1642072800000|2022-01-13 11:20:00|||||||||175
1642073100000|2022-01-13 11:25:00|||||||||1544
1642073400000|2022-01-13 11:30:00|||||||||92
1642073700000|2022-01-13 11:35:00|||||||||1160
1642074000000|2022-01-13 11:40:00|||||||||1332
1642074300000|2022-01-13 11:45:00|||||||||658
1642074600000|2022-01-13 11:50:00|||||||||421
1642074900000|2022-01-13 11:55:00|||||||||352
1642075200000|2022-01-13 12:00:00|||||||||993
1642075500000|2022-01-13 12:05:00|||||||||161
1642075800000|2022-01-13 12:10:00|||||||||142
1642076100000|2022-01-13 12:15:00|||||||||287
1642076400000|2022-01-13 12:20:00|||||||||1382
1642076700000|2022-01-13 12:25:00|||||||||715
1642077000000|2022-01-13 12:30:00|||||||||197
1642077300000|2022-01-13 12:35:00|||||||||403
1642077600000|2022-01-13 12:40:00|||||||||158
1642077900000|2022-01-13 12:45:00|||||||||1201
1642078200000|2022-01-13 12:50:00|||||||||1559
1642078500000|2022-01-13 12:55:00|||||||||856
1642078800000|2022-01-13 13:00:00|||||||||1004
1642079100000|2022-01-13 13:05:00|||||||||2596
1642079400000|2022-01-13 13:10:00|||||||||1057
1642079700000|2022-01-13 13:15:00|||||||||5373
1642080000000|2022-01-13 13:20:00|||||||||61
1642080300000|2022-01-13 13:25:00|||||||||305
1642080600000|2022-01-13 13:30:00|||||||||619
1642080900000|2022-01-13 13:35:00|||||||||756
1642081200000|2022-01-13 13:40:00|||||||||1076
1642081500000|2022-01-13 13:45:00|||||||||621
1642081800000|2022-01-13 13:50:00|||||||||143
1642082100000|2022-01-13 13:55:00|||||||||1455
1642082400000|2022-01-13 14:00:00|||||||||3031
1642082700000|2022-01-13 14:05:00|||||||||8400
1642083000000|2022-01-13 14:10:00|||||||||2586
1642083300000|2022-01-13 14:15:00|||||||||1753
1642083600000|2022-01-13 14:20:00|||||||||688
1642083900000|2022-01-13 14:25:00|||||||||987
1642084200000|2022-01-13 14:30:00|||||||||1476
1642084500000|2022-01-13 14:35:00|||||||||836
1642084800000|2022-01-13 14:40:00|||||||||1732
1642085100000|2022-01-13 14:45:00|||||||||4144
1642085400000|2022-01-13 14:50:00|||||||||4409
1642085700000|2022-01-13 14:55:00|||||||||4547
1642086000000|2022-01-13 15:00:00|||||||||1869
1642086300000|2022-01-13 15:05:00|||||||||4733
1642086600000|2022-01-13 15:10:00|||||||||4975
1642086900000|2022-01-13 15:15:00|||||||||1060
1642087200000|2022-01-13 15:20:00|||||||||3320
1642087500000|2022-01-13 15:25:00|||||||||4048
1642087800000|2022-01-13 15:30:00|||||||||1785
1642088100000|2022-01-13 15:35:00|||||||||2167
1642088400000|2022-01-13 15:40:00|||||||||1838
1642088700000|2022-01-13 15:45:00|||||||||2474
1642089000000|2022-01-13 15:50:00|||||||||4619
1642089300000|2022-01-13 15:55:00|||||||||4474
1642089600000|2022-01-13 16:00:00|||||||||2750
1642089900000|2022-01-13 16:05:00|||||||||1098
1642090200000|2022-01-13 16:10:00|||||||||1667
1642090500000|2022-01-13 16:15:00|||||||||3278
1642090800000|2022-01-13 16:20:00|||||||||6888
1642091100000|2022-01-13 16:25:00|||||||||6065
1642091400000|2022-01-13 16:30:00|||||||||8797
1642091700000|2022-01-13 16:35:00|||||||||4222
1642092000000|2022-01-13 16:40:00|||||||||1528
1642092300000|2022-01-13 16:45:00|||||||||1141
1642092600000|2022-01-13 16:50:00|||||||||1290
1642092900000|2022-01-13 16:55:00|||||||||1523
1642093200000|2022-01-13 17:00:00|||||||||967
1642093500000|2022-01-13 17:05:00|||||||||1648
1642093800000|2022-01-13 17:10:00|||||||||225
1642094100000|2022-01-13 17:15:00|||||||||1532
1642094400000|2022-01-13 17:20:00|||||||||1136
1642094700000|2022-01-13 17:25:00|||||||||333
1642095000000|2022-01-13 17:30:00|||||||||56
1642095300000|2022-01-13 17:35:00|||||||||487
1642095600000|2022-01-13 17:40:00|||||||||469
1642095900000|2022-01-13 17:45:00|||||||||156
1642096200000|2022-01-13 17:50:00|||||||||437
1642096500000|2022-01-13 17:55:00|||||||||15
1642096800000|2022-01-13 18:00:00|||||||||37
1642097100000|2022-01-13 18:05:00|||||||||12
1642097400000|2022-01-13 18:10:00|||||||||277
1642097700000|2022-01-13 18:15:00|||||||||355
1642098000000|2022-01-13 18:20:00|||||||||843
1642098300000|2022-01-13 18:25:00|||||||||8
1642098600000|2022-01-13 18:30:00|||||||||201
1642098900000|2022-01-13 18:35:00|||||||||231
1642099500000|2022-01-13 18:45:00|||||||||11
1642100100000|2022-01-13 18:55:00|||||||||87
1642100400000|2022-01-13 19:00:00|||||||||15
1642100700000|2022-01-13 19:05:00|||||||||4
1642101300000|2022-01-13 19:15:00|||||||||167
1642101600000|2022-01-13 19:20:00|||||||||2
1642102500000|2022-01-13 19:35:00|||||||||55
1642102800000|2022-01-13 19:40:00|||||||||243
1642103100000|2022-01-13 19:45:00|||||||||33
1642103400000|2022-01-13 19:50:00|||||||||3357
1642103700000|2022-01-13 19:55:00|||||||||77
1642104000000|2022-01-13 20:00:00|||||||||230
1642104300000|2022-01-13 20:05:00|||||||||721
1642104600000|2022-01-13 20:10:00|||||||||1647
1642104900000|2022-01-13 20:15:00|||||||||1460
1642105200000|2022-01-13 20:20:00|||||||||188
1642105500000|2022-01-13 20:25:00|||||||||102
1642105800000|2022-01-13 20:30:00|||||||||75
1642106100000|2022-01-13 20:35:00|||||||||47
1642106400000|2022-01-13 20:40:00|||||||||2040
1642106700000|2022-01-13 20:45:00|||||||||193
1642107000000|2022-01-13 20:50:00|||||||||689
1642107300000|2022-01-13 20:55:00|||||||||1430
1642128000000|2022-01-14 02:40:00|||||||||50
1642129500000|2022-01-14 03:05:00|||||||||10
1642129800000|2022-01-14 03:10:00|||||||||20
1642133700000|2022-01-14 04:15:00|||||||||11
1642134000000|2022-01-14 04:20:00|||||||||38
1642134300000|2022-01-14 04:25:00|||||||||74
1642134600000|2022-01-14 04:30:00|||||||||28
1642135800000|2022-01-14 04:50:00|||||||||12
1642136400000|2022-01-14 05:00:00|||||||||7
1642137900000|2022-01-14 05:25:00|||||||||12
1642138500000|2022-01-14 05:35:00|||||||||22
1642139100000|2022-01-14 05:45:00|||||||||2
1642139700000|2022-01-14 05:55:00|||||||||25
1642140000000|2022-01-14 06:00:00|||||||||4
1642140600000|2022-01-14 06:10:00|||||||||3
1642140900000|2022-01-14 06:15:00|||||||||24
1642141200000|2022-01-14 06:20:00|||||||||17
1642141500000|2022-01-14 06:25:00|||||||||10
1642141800000|2022-01-14 06:30:00|||||||||9
1642142100000|2022-01-14 06:35:00|||||||||1
1642142400000|2022-01-14 06:40:00|||||||||101
1642143000000|2022-01-14 06:50:00|||||||||5
1642143600000|2022-01-14 07:00:00|||||||||23
1642143900000|2022-01-14 07:05:00|||||||||120
1642144200000|2022-01-14 07:10:00|||||||||7
1642144500000|2022-01-14 07:15:00|||||||||50
1642144800000|2022-01-14 07:20:00|||||||||150
1642145100000|2022-01-14 07:25:00|||||||||14
1642145400000|2022-01-14 07:30:00|||||||||280
1642145700000|2022-01-14 07:35:00|||||||||11
1642146000000|2022-01-14 07:40:00|||||||||49
1642146300000|2022-01-14 07:45:00|||||||||209
1642146900000|2022-01-14 07:55:00|||||||||347
1642147200000|2022-01-14 08:00:00|||||||||3287
1642147500000|2022-01-14 08:05:00|||||||||1257
1642147800000|2022-01-14 08:10:00|||||||||1541
1642148100000|2022-01-14 08:15:00|||||||||1287
1642148400000|2022-01-14 08:20:00|||||||||782
1642148700000|2022-01-14 08:25:00|||||||||1380
1642149000000|2022-01-14 08:30:00|||||||||749
1642149300000|2022-01-14 08:35:00|||||||||3262
1642149600000|2022-01-14 08:40:00|||||||||1682
1642149900000|2022-01-14 08:45:00|||||||||2205
1642150200000|2022-01-14 08:50:00|||||||||3705
1642150500000|2022-01-14 08:55:00|||||||||1917
1642150800000|2022-01-14 09:00:00|||||||||3703
1642151100000|2022-01-14 09:05:00|||||||||1580
1642151400000|2022-01-14 09:10:00|||||||||2551
1642151700000|2022-01-14 09:15:00|||||||||2694
1642152000000|2022-01-14 09:20:00|||||||||2786
1642152300000|2022-01-14 09:25:00|||||||||2453
1642152600000|2022-01-14 09:30:00|||||||||2483
1642152900000|2022-01-14 09:35:00|||||||||12425
1642153200000|2022-01-14 09:40:00|||||||||682
1642153500000|2022-01-14 09:45:00|||||||||675
1642153800000|2022-01-14 09:50:00|||||||||852
1642154100000|2022-01-14 09:55:00|||||||||15961
1642154400000|2022-01-14 10:00:00|||||||||1261
1642154700000|2022-01-14 10:05:00|||||||||4472
1642155000000|2022-01-14 10:10:00|||||||||1343
1642155300000|2022-01-14 10:15:00|||||||||7511
1642155600000|2022-01-14 10:20:00|||||||||3004
1642155900000|2022-01-14 10:25:00|||||||||2355
1642156200000|2022-01-14 10:30:00|||||||||1257
1642156500000|2022-01-14 10:35:00|||||||||2878
1642156800000|2022-01-14 10:40:00|||||||||8103
1642157100000|2022-01-14 10:45:00|||||||||4225
1642157400000|2022-01-14 10:50:00|||||||||2231
1642157700000|2022-01-14 10:55:00|||||||||3037
1642158000000|2022-01-14 11:00:00|||||||||1337
1642158300000|2022-01-14 11:05:00|||||||||1503
1642158600000|2022-01-14 11:10:00|||||||||2350
1642158900000|2022-01-14 11:15:00|||||||||1272
1642159200000|2022-01-14 11:20:00|||||||||403
1642159500000|2022-01-14 11:25:00|||||||||834
1642159800000|2022-01-14 11:30:00|||||||||834
1642160100000|2022-01-14 11:35:00|||||||||3868
1642160400000|2022-01-14 11:40:00|||||||||1715
1642160700000|2022-01-14 11:45:00|||||||||1685
1642161000000|2022-01-14 11:50:00|||||||||2261
1642161300000|2022-01-14 11:55:00|||||||||2378
1642161600000|2022-01-14 12:00:00|||||||||2807
1642161900000|2022-01-14 12:05:00|||||||||2809
1642162200000|2022-01-14 12:10:00|||||||||1437
1642162500000|2022-01-14 12:15:00|||||||||613
1642162800000|2022-01-14 12:20:00|||||||||876
1642163100000|2022-01-14 12:25:00|||||||||1085
1642163400000|2022-01-14 12:30:00|||||||||10571
1642163700000|2022-01-14 12:35:00|||||||||203
1642164000000|2022-01-14 12:40:00|||||||||544
1642164300000|2022-01-14 12:45:00|||||||||636
1642164600000|2022-01-14 12:50:00|||||||||539
1642164900000|2022-01-14 12:55:00|||||||||842
1642165200000|2022-01-14 13:00:00|||||||||2181
1642165500000|2022-01-14 13:05:00|||||||||3146
1642165800000|2022-01-14 13:10:00|||||||||1327
1642166100000|2022-01-14 13:15:00|||||||||810
1642166400000|2022-01-14 13:20:00|||||||||1624
1642166700000|2022-01-14 13:25:00|||||||||597
1642167000000|2022-01-14 13:30:00|||||||||1441
1642167300000|2022-01-14 13:35:00|||||||||635
1642167600000|2022-01-14 13:40:00|||||||||322
1642167900000|2022-01-14 13:45:00|||||||||5619
1642168200000|2022-01-14 13:50:00|||||||||8879
1642168500000|2022-01-14 13:55:00|||||||||1211
1642168800000|2022-01-14 14:00:00|||||||||761
1642169100000|2022-01-14 14:05:00|||||||||3479
1642169400000|2022-01-14 14:10:00|||||||||3416
1642169700000|2022-01-14 14:15:00|||||||||8743
1642170000000|2022-01-14 14:20:00|||||||||2032
1642170300000|2022-01-14 14:25:00|||||||||3385
1642170600000|2022-01-14 14:30:00|||||||||3438
1642170900000|2022-01-14 14:35:00|||||||||10319
1642171200000|2022-01-14 14:40:00|||||||||5651
1642171500000|2022-01-14 14:45:00|||||||||3369
1642171800000|2022-01-14 14:50:00|||||||||1217
1642172100000|2022-01-14 14:55:00|||||||||2922
1642172400000|2022-01-14 15:00:00|||||||||6775
1642172700000|2022-01-14 15:05:00|||||||||2790
1642173000000|2022-01-14 15:10:00|||||||||3286
1642173300000|2022-01-14 15:15:00|||||||||2085
1642173600000|2022-01-14 15:20:00|||||||||1477
1642173900000|2022-01-14 15:25:00|||||||||3349
1642174200000|2022-01-14 15:30:00|||||||||1677
1642174500000|2022-01-14 15:35:00|||||||||655
1642174800000|2022-01-14 15:40:00|||||||||295
1642175100000|2022-01-14 15:45:00|||||||||1046
1642175400000|2022-01-14 15:50:00|||||||||1090
1642175700000|2022-01-14 15:55:00|||||||||249
1642176000000|2022-01-14 16:00:00|||||||||3156
1642176300000|2022-01-14 16:05:00|||||||||4788
1642176600000|2022-01-14 16:10:00|||||||||2158
1642176900000|2022-01-14 16:15:00|||||||||949
1642177200000|2022-01-14 16:20:00|||||||||1626
1642177500000|2022-01-14 16:25:00|||||||||1176
1642177800000|2022-01-14 16:30:00|||||||||3044
1642178100000|2022-01-14 16:35:00|||||||||3313
1642178400000|2022-01-14 16:40:00|||||||||1279
1642178700000|2022-01-14 16:45:00|||||||||300
1642179000000|2022-01-14 16:50:00|||||||||6136
1642179300000|2022-01-14 16:55:00|||||||||609
1642179600000|2022-01-14 17:00:00|||||||||8097
1642179900000|2022-01-14 17:05:00|||||||||151
1642180200000|2022-01-14 17:10:00|||||||||203
1642180500000|2022-01-14 17:15:00|||||||||7
1642180800000|2022-01-14 17:20:00|||||||||14
1642181100000|2022-01-14 17:25:00|||||||||283
1642181400000|2022-01-14 17:30:00|||||||||85
1642181700000|2022-01-14 17:35:00|||||||||8
1642182000000|2022-01-14 17:40:00|||||||||10
1642182300000|2022-01-14 17:45:00|||||||||117
1642182600000|2022-01-14 17:50:00|||||||||333
1642182900000|2022-01-14 17:55:00|||||||||107
1642183200000|2022-01-14 18:00:00|||||||||293
1642183500000|2022-01-14 18:05:00|||||||||8
1642183800000|2022-01-14 18:10:00|||||||||3
1642184100000|2022-01-14 18:15:00|||||||||3
1642184400000|2022-01-14 18:20:00|||||||||9
1642184700000|2022-01-14 18:25:00|||||||||2
1642185000000|2022-01-14 18:30:00|||||||||2
1642185300000|2022-01-14 18:35:00|||||||||10
1642185600000|2022-01-14 18:40:00|||||||||1
1642186200000|2022-01-14 18:50:00|||||||||1
1642186500000|2022-01-14 18:55:00|||||||||6
1642187100000|2022-01-14 19:05:00|||||||||200
1642187700000|2022-01-14 19:15:00|||||||||7
1642188300000|2022-01-14 19:25:00|||||||||970
1642188600000|2022-01-14 19:30:00|||||||||136
1642188900000|2022-01-14 19:35:00|||||||||598
1642189200000|2022-01-14 19:40:00|||||||||272
1642189500000|2022-01-14 19:45:00|||||||||29
1642189800000|2022-01-14 19:50:00|||||||||21
1642190100000|2022-01-14 19:55:00|||||||||21
1642190400000|2022-01-14 20:00:00|||||||||44
1642190700000|2022-01-14 20:05:00|||||||||819
1642191000000|2022-01-14 20:10:00|||||||||499
1642191300000|2022-01-14 20:15:00|||||||||109
1642191600000|2022-01-14 20:20:00|||||||||207
1642191900000|2022-01-14 20:25:00|||||||||21
1642192200000|2022-01-14 20:30:00|||||||||329
1642192500000|2022-01-14 20:35:00|||||||||36
1642192800000|2022-01-14 20:40:00|||||||||40
1642193100000|2022-01-14 20:45:00|||||||||17
1642193400000|2022-01-14 20:50:00|||||||||212
1642193700000|2022-01-14 20:55:00|||||||||284
1642402500000|2022-01-17 06:55:00|||||||||14
1642402800000|2022-01-17 07:00:00|||||||||14
1642403100000|2022-01-17 07:05:00|||||||||14
1642403400000|2022-01-17 07:10:00|||||||||22
1642403700000|2022-01-17 07:15:00|||||||||60
1642404000000|2022-01-17 07:20:00|||||||||1
1642404300000|2022-01-17 07:25:00|||||||||3
1642404600000|2022-01-17 07:30:00|||||||||253
1642405200000|2022-01-17 07:40:00|||||||||695
1642405500000|2022-01-17 07:45:00|||||||||669
1642405800000|2022-01-17 07:50:00|||||||||455
1642406100000|2022-01-17 07:55:00|||||||||729
1642406400000|2022-01-17 08:00:00|||||||||1465
1642406700000|2022-01-17 08:05:00|||||||||1948
1642407000000|2022-01-17 08:10:00|||||||||421
1642407300000|2022-01-17 08:15:00|||||||||856
1642407600000|2022-01-17 08:20:00|||||||||1225
1642407900000|2022-01-17 08:25:00|||||||||836
1642408200000|2022-01-17 08:30:00|||||||||997
1642408500000|2022-01-17 08:35:00|||||||||714
1642408800000|2022-01-17 08:40:00|||||||||470
1642409100000|2022-01-17 08:45:00|||||||||850
1642409400000|2022-01-17 08:50:00|||||||||1013
1642409700000|2022-01-17 08:55:00|||||||||940
1642410000000|2022-01-17 09:00:00|||||||||594
1642410300000|2022-01-17 09:05:00|||||||||6656
1642410600000|2022-01-17 09:10:00|||||||||220
1642410900000|2022-01-17 09:15:00|||||||||1020
1642411200000|2022-01-17 09:20:00|||||||||12039
1642411500000|2022-01-17 09:25:00|||||||||658
1642411800000|2022-01-17 09:30:00|||||||||1058
1642412100000|2022-01-17 09:35:00|||||||||1076
1642412400000|2022-01-17 09:40:00|||||||||680
1642412700000|2022-01-17 09:45:00|||||||||2701
1642413000000|2022-01-17 09:50:00|||||||||2351
1642413300000|2022-01-17 09:55:00|||||||||792
1642413600000|2022-01-17 10:00:00|||||||||1269
1642413900000|2022-01-17 10:05:00|||||||||52
1642414200000|2022-01-17 10:10:00|||||||||922
1642414500000|2022-01-17 10:15:00|||||||||2016
1642414800000|2022-01-17 10:20:00|||||||||1426
1642415100000|2022-01-17 10:25:00|||||||||670
1642415400000|2022-01-17 10:30:00|||||||||2748
1642415700000|2022-01-17 10:35:00|||||||||546
1642416000000|2022-01-17 10:40:00|||||||||881
1642416300000|2022-01-17 10:45:00|||||||||237
1642416600000|2022-01-17 10:50:00|||||||||525
1642416900000|2022-01-17 10:55:00|||||||||444
1642417200000|2022-01-17 11:00:00|||||||||1044
1642417500000|2022-01-17 11:05:00|||||||||285
1642417800000|2022-01-17 11:10:00|||||||||282
1642418100000|2022-01-17 11:15:00|||||||||497
1642418400000|2022-01-17 11:20:00|||||||||244
1642418700000|2022-01-17 11:25:00|||||||||145
1642419000000|2022-01-17 11:30:00|||||||||278
1642419300000|2022-01-17 11:35:00|||||||||142
1642419600000|2022-01-17 11:40:00|||||||||96
1642419900000|2022-01-17 11:45:00|||||||||261
1642420200000|2022-01-17 11:50:00|||||||||408
1642420500000|2022-01-17 11:55:00|||||||||676
1642420800000|2022-01-17 12:00:00|||||||||289
1642421100000|2022-01-17 12:05:00|||||||||1120
1642421400000|2022-01-17 12:10:00|||||||||170
1642421700000|2022-01-17 12:15:00|||||||||1886
1642422000000|2022-01-17 12:20:00|||||||||237
1642422300000|2022-01-17 12:25:00|||||||||1819
1642422600000|2022-01-17 12:30:00|||||||||598
1642422900000|2022-01-17 12:35:00|||||||||1996
1642423200000|2022-01-17 12:40:00|||||||||438
1642423500000|2022-01-17 12:45:00|||||||||619
1642423800000|2022-01-17 12:50:00|||||||||312
1642424100000|2022-01-17 12:55:00|||||||||1264
1642424400000|2022-01-17 13:00:00|||||||||781
1642424700000|2022-01-17 13:05:00|||||||||701
1642425000000|2022-01-17 13:10:00|||||||||909
1642425300000|2022-01-17 13:15:00|||||||||361
1642425600000|2022-01-17 13:20:00|||||||||2410
1642425900000|2022-01-17 13:25:00|||||||||484
1642426200000|2022-01-17 13:30:00|||||||||162
1642426500000|2022-01-17 13:35:00|||||||||626
1642426800000|2022-01-17 13:40:00|||||||||338
1642427100000|2022-01-17 13:45:00|||||||||455
1642427400000|2022-01-17 13:50:00|||||||||281
1642427700000|2022-01-17 13:55:00|||||||||531
1642428000000|2022-01-17 14:00:00|||||||||141
1642428300000|2022-01-17 14:05:00|||||||||483
1642428600000|2022-01-17 14:10:00|||||||||575
1642428900000|2022-01-17 14:15:00|||||||||5473
1642429200000|2022-01-17 14:20:00|||||||||392
1642429500000|2022-01-17 14:25:00|||||||||116
1642429800000|2022-01-17 14:30:00|||||||||821
1642430100000|2022-01-17 14:35:00|||||||||492
1642430400000|2022-01-17 14:40:00|||||||||215
1642430700000|2022-01-17 14:45:00|||||||||724
1642431000000|2022-01-17 14:50:00|||||||||4153
1642431300000|2022-01-17 14:55:00|||||||||2844
1642431600000|2022-01-17 15:00:00|||||||||1283
1642431900000|2022-01-17 15:05:00|||||||||587
1642432200000|2022-01-17 15:10:00|||||||||18261
1642432500000|2022-01-17 15:15:00|||||||||49
1642432800000|2022-01-17 15:20:00|||||||||119
1642433100000|2022-01-17 15:25:00|||||||||976
1642433400000|2022-01-17 15:30:00|||||||||83
1642433700000|2022-01-17 15:35:00|||||||||2065
1642434000000|2022-01-17 15:40:00|||||||||945
1642434300000|2022-01-17 15:45:00|||||||||427
1642434600000|2022-01-17 15:50:00|||||||||636
1642434900000|2022-01-17 15:55:00|||||||||219
1642435200000|2022-01-17 16:00:00|||||||||952
1642435500000|2022-01-17 16:05:00|||||||||744
1642435800000|2022-01-17 16:10:00|||||||||190
1642436100000|2022-01-17 16:15:00|||||||||724
1642436400000|2022-01-17 16:20:00|||||||||13337
1642436700000|2022-01-17 16:25:00|||||||||1370
1642437000000|2022-01-17 16:30:00|||||||||3743
1642437300000|2022-01-17 16:35:00|||||||||2198
1642437600000|2022-01-17 16:40:00|||||||||1940
1642437900000|2022-01-17 16:45:00|||||||||595
1642438500000|2022-01-17 16:55:00|||||||||180
1642438800000|2022-01-17 17:00:00|||||||||229
1642439100000|2022-01-17 17:05:00|||||||||37
1642439400000|2022-01-17 17:10:00|||||||||107
1642439700000|2022-01-17 17:15:00|||||||||12
1642440300000|2022-01-17 17:25:00|||||||||100
1642440600000|2022-01-17 17:30:00|||||||||29
1642441200000|2022-01-17 17:40:00|||||||||170
1642441500000|2022-01-17 17:45:00|||||||||190
1642441800000|2022-01-17 17:50:00|||||||||3
1642442100000|2022-01-17 17:55:00|||||||||2
1642442400000|2022-01-17 18:00:00|||||||||42
1642443000000|2022-01-17 18:10:00|||||||||11
1642444500000|2022-01-17 18:35:00|||||||||3
1642444800000|2022-01-17 18:40:00|||||||||7
1642447500000|2022-01-17 19:25:00|||||||||6
1642448100000|2022-01-17 19:35:00|||||||||1
1642448700000|2022-01-17 19:45:00|||||||||84
1642449300000|2022-01-17 19:55:00|||||||||2
1642449600000|2022-01-17 20:00:00|||||||||1
1642450200000|2022-01-17 20:10:00|||||||||2
1642450500000|2022-01-17 20:15:00|||||||||1
1642450800000|2022-01-17 20:20:00|||||||||4
1642451100000|2022-01-17 20:25:00|||||||||2
1642452600000|2022-01-17 20:50:00|||||||||119
1642452900000|2022-01-17 20:55:00|||||||||77
1642489200000|2022-01-18 07:00:00|||||||||46
1642489500000|2022-01-18 07:05:00|||||||||47
1642489800000|2022-01-18 07:10:00|||||||||5
1642490100000|2022-01-18 07:15:00|||||||||395
1642490700000|2022-01-18 07:25:00|||||||||438
1642491000000|2022-01-18 07:30:00|||||||||100
1642491300000|2022-01-18 07:35:00|||||||||1
1642491600000|2022-01-18 07:40:00|||||||||2
1642491900000|2022-01-18 07:45:00|||||||||100
1642492200000|2022-01-18 07:50:00|||||||||83
1642492500000|2022-01-18 07:55:00|||||||||513
1642492800000|2022-01-18 08:00:00|||||||||1691
1642493100000|2022-01-18 08:05:00|||||||||2026
1642493400000|2022-01-18 08:10:00|||||||||1073
1642493700000|2022-01-18 08:15:00|||||||||769
1642494000000|2022-01-18 08:20:00|||||||||1216
1642494300000|2022-01-18 08:25:00|||||||||927
1642494600000|2022-01-18 08:30:00|||||||||3603
1642494900000|2022-01-18 08:35:00|||||||||910
1642495200000|2022-01-18 08:40:00|||||||||874
1642495500000|2022-01-18 08:45:00|||||||||1626
1642495800000|2022-01-18 08:50:00|||||||||1489
1642496100000|2022-01-18 08:55:00|||||||||538
1642496400000|2022-01-18 09:00:00|||||||||373
1642496700000|2022-01-18 09:05:00|||||||||1450
1642497000000|2022-01-18 09:10:00|||||||||2485
1642497300000|2022-01-18 09:15:00|||||||||832
1642497600000|2022-01-18 09:20:00|||||||||1372
1642497900000|2022-01-18 09:25:00|||||||||1178
1642498200000|2022-01-18 09:30:00|||||||||1379
1642498500000|2022-01-18 09:35:00|||||||||1339
1642498800000|2022-01-18 09:40:00|||||||||741
1642499100000|2022-01-18 09:45:00|||||||||937
1642499400000|2022-01-18 09:50:00|||||||||1505
1642499700000|2022-01-18 09:55:00|||||||||1992
1642500000000|2022-01-18 10:00:00|||||||||876
1642500300000|2022-01-18 10:05:00|||||||||578
1642500600000|2022-01-18 10:10:00|||||||||293
1642500900000|2022-01-18 10:15:00|||||||||1104
1642501200000|2022-01-18 10:20:00|||||||||1183
1642501500000|2022-01-18 10:25:00|||||||||2735
1642501800000|2022-01-18 10:30:00|||||||||755
1642502100000|2022-01-18 10:35:00|||||||||1091
1642502400000|2022-01-18 10:40:00|||||||||3887
1642502700000|2022-01-18 10:45:00|||||||||8544
1642503000000|2022-01-18 10:50:00|||||||||8498
1642503300000|2022-01-18 10:55:00|||||||||3354
1642503600000|2022-01-18 11:00:00|||||||||1888
1642503900000|2022-01-18 11:05:00|||||||||1020
1642504200000|2022-01-18 11:10:00|||||||||1564
1642504500000|2022-01-18 11:15:00|||||||||15621
1642504800000|2022-01-18 11:20:00|||||||||9144
1642505100000|2022-01-18 11:25:00|||||||||1183
1642505400000|2022-01-18 11:30:00|||||||||1063
1642505700000|2022-01-18 11:35:00|||||||||713
1642506000000|2022-01-18 11:40:00|||||||||702
1642506300000|2022-01-18 11:45:00|||||||||612
1642506600000|2022-01-18 11:50:00|||||||||3408
1642506900000|2022-01-18 11:55:00|||||||||131
1642507200000|2022-01-18 12:00:00|||||||||369
1642507500000|2022-01-18 12:05:00|||||||||781
1642507800000|2022-01-18 12:10:00|||||||||673
1642508100000|2022-01-18 12:15:00|||||||||753
1642508400000|2022-01-18 12:20:00|||||||||1163
1642508700000|2022-01-18 12:25:00|||||||||231
1642509000000|2022-01-18 12:30:00|||||||||326
1642509300000|2022-01-18 12:35:00|||||||||447
1642509600000|2022-01-18 12:40:00|||||||||2539
1642509900000|2022-01-18 12:45:00|||||||||485
1642510200000|2022-01-18 12:50:00|||||||||180
1642510500000|2022-01-18 12:55:00|||||||||186
1642510800000|2022-01-18 13:00:00|||||||||508
1642511100000|2022-01-18 13:05:00|||||||||129
1642511400000|2022-01-18 13:10:00|||||||||1282
1642511700000|2022-01-18 13:15:00|||||||||242
1642512000000|2022-01-18 13:20:00|||||||||406
1642512300000|2022-01-18 13:25:00|||||||||691
1642512600000|2022-01-18 13:30:00|||||||||419
1642512900000|2022-01-18 13:35:00|||||||||998
1642513200000|2022-01-18 13:40:00|||||||||570
1642513500000|2022-01-18 13:45:00|||||||||1335
1642513800000|2022-01-18 13:50:00|||||||||645
1642514100000|2022-01-18 13:55:00|||||||||783
1642514400000|2022-01-18 14:00:00|||||||||1968
1642514700000|2022-01-18 14:05:00|||||||||740
1642515000000|2022-01-18 14:10:00|||||||||919
1642515300000|2022-01-18 14:15:00|||||||||1089
1642515600000|2022-01-18 14:20:00|||||||||996
1642515900000|2022-01-18 14:25:00|||||||||710
1642516200000|2022-01-18 14:30:00|||||||||1457
1642516500000|2022-01-18 14:35:00|||||||||3668
1642516800000|2022-01-18 14:40:00|||||||||4059
1642517100000|2022-01-18 14:45:00|||||||||990
1642517400000|2022-01-18 14:50:00|||||||||2034
1642517700000|2022-01-18 14:55:00|||||||||1713
1642518000000|2022-01-18 15:00:00|||||||||3399
1642518300000|2022-01-18 15:05:00|||||||||3846
1642518600000|2022-01-18 15:10:00|||||||||3276
1642518900000|2022-01-18 15:15:00|||||||||2098
1642519200000|2022-01-18 15:20:00|||||||||2113
1642519500000|2022-01-18 15:25:00|||||||||5068
1642519800000|2022-01-18 15:30:00|||||||||2146
1642520100000|2022-01-18 15:35:00|||||||||1772
1642520400000|2022-01-18 15:40:00|||||||||3654
1642520700000|2022-01-18 15:45:00|||||||||1566
1642521000000|2022-01-18 15:50:00|||||||||1158
1642521300000|2022-01-18 15:55:00|||||||||4937
1642521600000|2022-01-18 16:00:00|||||||||1804
1642521900000|2022-01-18 16:05:00|||||||||827
1642522200000|2022-01-18 16:10:00|||||||||446
1642522500000|2022-01-18 16:15:00|||||||||1393
1642522800000|2022-01-18 16:20:00|||||||||1398
1642523100000|2022-01-18 16:25:00|||||||||5208
1642523400000|2022-01-18 16:30:00|||||||||4064
1642523700000|2022-01-18 16:35:00|||||||||2798
1642524000000|2022-01-18 16:40:00|||||||||1122
1642524300000|2022-01-18 16:45:00|||||||||6728
1642524600000|2022-01-18 16:50:00|||||||||14107
1642524900000|2022-01-18 16:55:00|||||||||184
1642525200000|2022-01-18 17:00:00|||||||||263
1642525500000|2022-01-18 17:05:00|||||||||363
1642525800000|2022-01-18 17:10:00|||||||||103
1642526100000|2022-01-18 17:15:00|||||||||11
1642526400000|2022-01-18 17:20:00|||||||||151
1642526700000|2022-01-18 17:25:00|||||||||129
1642527000000|2022-01-18 17:30:00|||||||||433
1642527300000|2022-01-18 17:35:00|||||||||202
1642527600000|2022-01-18 17:40:00|||||||||74
1642527900000|2022-01-18 17:45:00|||||||||289
1642528200000|2022-01-18 17:50:00|||||||||505
1642528500000|2022-01-18 17:55:00|||||||||436
1642528800000|2022-01-18 18:00:00|||||||||52
1642529100000|2022-01-18 18:05:00|||||||||48
1642529400000|2022-01-18 18:10:00|||||||||123
1642529700000|2022-01-18 18:15:00|||||||||106
1642530300000|2022-01-18 18:25:00|||||||||8
1642530600000|2022-01-18 18:30:00|||||||||66
1642530900000|2022-01-18 18:35:00|||||||||31
1642531200000|2022-01-18 18:40:00|||||||||135
1642531500000|2022-01-18 18:45:00|||||||||33
1642531800000|2022-01-18 18:50:00|||||||||307
1642532100000|2022-01-18 18:55:00|||||||||21
1642532400000|2022-01-18 19:00:00|||||||||7
1642533300000|2022-01-18 19:15:00|||||||||2
1642533600000|2022-01-18 19:20:00|||||||||86
1642533900000|2022-01-18 19:25:00|||||||||5
1642534200000|2022-01-18 19:30:00|||||||||313
1642534500000|2022-01-18 19:35:00|||||||||20
1642534800000|2022-01-18 19:40:00|||||||||2
1642535100000|2022-01-18 19:45:00|||||||||319
1642535400000|2022-01-18 19:50:00|||||||||44
1642535700000|2022-01-18 19:55:00|||||||||6
1642536000000|2022-01-18 20:00:00|||||||||58
1642536300000|2022-01-18 20:05:00|||||||||6
1642536600000|2022-01-18 20:10:00|||||||||72
1642536900000|2022-01-18 20:15:00|||||||||378
1642537200000|2022-01-18 20:20:00|||||||||35
1642537500000|2022-01-18 20:25:00|||||||||26
1642537800000|2022-01-18 20:30:00|||||||||21
1642538100000|2022-01-18 20:35:00|||||||||12
1642538400000|2022-01-18 20:40:00|||||||||113
1642538700000|2022-01-18 20:45:00|||||||||39
1642539000000|2022-01-18 20:50:00|||||||||366
1642539300000|2022-01-18 20:55:00|||||||||2268
1642563000000|2022-01-19 03:30:00|||||||||26
1642563300000|2022-01-19 03:35:00|||||||||4
1642563600000|2022-01-19 03:40:00|||||||||1
1642566600000|2022-01-19 04:30:00|||||||||7
1642567800000|2022-01-19 04:50:00|||||||||174
1642568100000|2022-01-19 04:55:00|||||||||262
1642568400000|2022-01-19 05:00:00|||||||||157
1642568700000|2022-01-19 05:05:00|||||||||17
1642569000000|2022-01-19 05:10:00|||||||||2
1642569600000|2022-01-19 05:20:00|||||||||4
1642569900000|2022-01-19 05:25:00|||||||||4
1642572000000|2022-01-19 06:00:00|||||||||1
1642572300000|2022-01-19 06:05:00|||||||||3
1642574400000|2022-01-19 06:40:00|||||||||81
1642574700000|2022-01-19 06:45:00|||||||||186
1642575300000|2022-01-19 06:55:00|||||||||105
1642575600000|2022-01-19 07:00:00|||||||||883
1642575900000|2022-01-19 07:05:00|||||||||266
1642576200000|2022-01-19 07:10:00|||||||||7
1642576500000|2022-01-19 07:15:00|||||||||412
1642576800000|2022-01-19 07:20:00|||||||||221
1642577100000|2022-01-19 07:25:00|||||||||870
1642577400000|2022-01-19 07:30:00|||||||||434
1642577700000|2022-01-19 07:35:00|||||||||87
1642578000000|2022-01-19 07:40:00|||||||||54
1642578300000|2022-01-19 07:45:00|||||||||611
1642578600000|2022-01-19 07:50:00|||||||||256
1642578900000|2022-01-19 07:55:00|||||||||974
1642579200000|2022-01-19 08:00:00|||||||||4774
1642579500000|2022-01-19 08:05:00|||||||||1413
1642579800000|2022-01-19 08:10:00|||||||||1858
1642580100000|2022-01-19 08:15:00|||||||||3717
1642580400000|2022-01-19 08:20:00|||||||||3311
1642580700000|2022-01-19 08:25:00|||||||||2704
1642581000000|2022-01-19 08:30:00|||||||||1645
1642581300000|2022-01-19 08:35:00|||||||||4328
1642581600000|2022-01-19 08:40:00|||||||||2536
1642581900000|2022-01-19 08:45:00|||||||||2937
1642582200000|2022-01-19 08:50:00|||||||||1714
1642582500000|2022-01-19 08:55:00|||||||||1027
1642582800000|2022-01-19 09:00:00|||||||||1542
1642583100000|2022-01-19 09:05:00|||||||||2710
1642583400000|2022-01-19 09:10:00|||||||||1287
1642583700000|2022-01-19 09:15:00|||||||||1385
1642584000000|2022-01-19 09:20:00|||||||||1207
1642584300000|2022-01-19 09:25:00|||||||||1129
1642584600000|2022-01-19 09:30:00|||||||||1961
1642584900000|2022-01-19 09:35:00|||||||||6956
1642585200000|2022-01-19 09:40:00|||||||||2820
1642585500000|2022-01-19 09:45:00|||||||||1231
1642585800000|2022-01-19 09:50:00|||||||||1136
1642586100000|2022-01-19 09:55:00|||||||||5333
1642586400000|2022-01-19 10:00:00|||||||||1748
1642586700000|2022-01-19 10:05:00|||||||||1500
1642587000000|2022-01-19 10:10:00|||||||||1163
1642587300000|2022-01-19 10:15:00|||||||||1657
1642587600000|2022-01-19 10:20:00|||||||||1115
1642587900000|2022-01-19 10:25:00|||||||||1080
1642588200000|2022-01-19 10:30:00|||||||||1338
1642588500000|2022-01-19 10:35:00|||||||||9671
1642588800000|2022-01-19 10:40:00|||||||||2053
1642589100000|2022-01-19 10:45:00|||||||||1656
1642589400000|2022-01-19 10:50:00|||||||||1256
1642589700000|2022-01-19 10:55:00|||||||||10524
1642590000000|2022-01-19 11:00:00|||||||||2682
1642590300000|2022-01-19 11:05:00|||||||||1024
1642590600000|2022-01-19 11:10:00|||||||||1805
1642590900000|2022-01-19 11:15:00|||||||||1228
1642591200000|2022-01-19 11:20:00|||||||||1166
1642591500000|2022-01-19 11:25:00|||||||||959
1642591800000|2022-01-19 11:30:00|||||||||2528
1642592100000|2022-01-19 11:35:00|||||||||1409
1642592400000|2022-01-19 11:40:00|||||||||732
1642592700000|2022-01-19 11:45:00|||||||||1913
1642593000000|2022-01-19 11:50:00|||||||||3251
1642593300000|2022-01-19 11:55:00|||||||||792
1642593600000|2022-01-19 12:00:00|||||||||612
1642593900000|2022-01-19 12:05:00|||||||||668
1642594200000|2022-01-19 12:10:00|||||||||525
1642594500000|2022-01-19 12:15:00|||||||||5614
1642594800000|2022-01-19 12:20:00|||||||||298
1642595100000|2022-01-19 12:25:00|||||||||1377
1642595400000|2022-01-19 12:30:00|||||||||399
1642595700000|2022-01-19 12:35:00|||||||||723
1642596000000|2022-01-19 12:40:00|||||||||201
1642596300000|2022-01-19 12:45:00|||||||||843
1642596600000|2022-01-19 12:50:00|||||||||863
1642596900000|2022-01-19 12:55:00|||||||||1025
1642597200000|2022-01-19 13:00:00|||||||||923
1642597500000|2022-01-19 13:05:00|||||||||3121
1642597800000|2022-01-19 13:10:00|||||||||650
1642598100000|2022-01-19 13:15:00|||||||||788
1642598400000|2022-01-19 13:20:00|||||||||3136
1642598700000|2022-01-19 13:25:00|||||||||642
1642599000000|2022-01-19 13:30:00|||||||||2015
1642599300000|2022-01-19 13:35:00|||||||||1614
1642599600000|2022-01-19 13:40:00|||||||||2029
1642599900000|2022-01-19 13:45:00|||||||||924
1642600200000|2022-01-19 13:50:00|||||||||614
1642600500000|2022-01-19 13:55:00|||||||||2720
1642600800000|2022-01-19 14:00:00|||||||||12885
1642601100000|2022-01-19 14:05:00|||||||||529
1642601400000|2022-01-19 14:10:00|||||||||349
1642601700000|2022-01-19 14:15:00|||||||||737
1642602000000|2022-01-19 14:20:00|||||||||475
1642602300000|2022-01-19 14:25:00|||||||||1486
1642602600000|2022-01-19 14:30:00|||||||||2367
1642602900000|2022-01-19 14:35:00|||||||||1563
1642603200000|2022-01-19 14:40:00|||||||||3392
1642603500000|2022-01-19 14:45:00|||||||||7107
1642603800000|2022-01-19 14:50:00|||||||||3465
1642604100000|2022-01-19 14:55:00|||||||||2146
1642604400000|2022-01-19 15:00:00|||||||||4803
1642604700000|2022-01-19 15:05:00|||||||||1708
1642605000000|2022-01-19 15:10:00|||||||||2749
1642605300000|2022-01-19 15:15:00|||||||||1522
1642605600000|2022-01-19 15:20:00|||||||||5930
1642605900000|2022-01-19 15:25:00|||||||||5632
1642606200000|2022-01-19 15:30:00|||||||||2968
1642606500000|2022-01-19 15:35:00|||||||||9191
1642606800000|2022-01-19 15:40:00|||||||||2510
1642607100000|2022-01-19 15:45:00|||||||||1182
1642607400000|2022-01-19 15:50:00|||||||||4005
1642607700000|2022-01-19 15:55:00|||||||||2063
1642608000000|2022-01-19 16:00:00|||||||||3344
1642608300000|2022-01-19 16:05:00|||||||||3216
1642608600000|2022-01-19 16:10:00|||||||||3195
1642608900000|2022-01-19 16:15:00|||||||||3077
1642609200000|2022-01-19 16:20:00|||||||||4384
1642609500000|2022-01-19 16:25:00|||||||||3898
1642609800000|2022-01-19 16:30:00|||||||||6010
1642610100000|2022-01-19 16:35:00|||||||||3800
1642610400000|2022-01-19 16:40:00|||||||||1601
1642610700000|2022-01-19 16:45:00|||||||||447
1642611000000|2022-01-19 16:50:00|||||||||925
1642611300000|2022-01-19 16:55:00|||||||||5929
1642611600000|2022-01-19 17:00:00|||||||||366
1642611900000|2022-01-19 17:05:00|||||||||557
1642612200000|2022-01-19 17:10:00|||||||||620
1642612500000|2022-01-19 17:15:00|||||||||321
1642612800000|2022-01-19 17:20:00|||||||||970
1642613100000|2022-01-19 17:25:00|||||||||769
1642613400000|2022-01-19 17:30:00|||||||||182
1642613700000|2022-01-19 17:35:00|||||||||128
1642614000000|2022-01-19 17:40:00|||||||||575
1642614300000|2022-01-19 17:45:00|||||||||91
1642614600000|2022-01-19 17:50:00|||||||||399
1642614900000|2022-01-19 17:55:00|||||||||51
1642615200000|2022-01-19 18:00:00|||||||||1239
1642615500000|2022-01-19 18:05:00|||||||||77
1642615800000|2022-01-19 18:10:00|||||||||124
1642616100000|2022-01-19 18:15:00|||||||||7
1642616400000|2022-01-19 18:20:00|||||||||119
1642616700000|2022-01-19 18:25:00|||||||||232
1642617000000|2022-01-19 18:30:00|||||||||19
1642617300000|2022-01-19 18:35:00|||||||||77
1642617600000|2022-01-19 18:40:00|||||||||618
1642617900000|2022-01-19 18:45:00|||||||||7
1642618200000|2022-01-19 18:50:00|||||||||688
1642618500000|2022-01-19 18:55:00|||||||||97
1642618800000|2022-01-19 19:00:00|||||||||748
1642619100000|2022-01-19 19:05:00|||||||||2098
1642619400000|2022-01-19 19:10:00|||||||||50
1642620000000|2022-01-19 19:20:00|||||||||72
1642620300000|2022-01-19 19:25:00|||||||||188
1642620600000|2022-01-19 19:30:00|||||||||181
1642620900000|2022-01-19 19:35:00|||||||||18
1642621200000|2022-01-19 19:40:00|||||||||145
1642621500000|2022-01-19 19:45:00|||||||||153
1642621800000|2022-01-19 19:50:00|||||||||20
1642622100000|2022-01-19 19:55:00|||||||||206
1642622400000|2022-01-19 20:00:00|||||||||97
1642622700000|2022-01-19 20:05:00|||||||||212
1642623000000|2022-01-19 20:10:00|||||||||29
1642623300000|2022-01-19 20:15:00|||||||||18
1642623600000|2022-01-19 20:20:00|||||||||24
1642623900000|2022-01-19 20:25:00|||||||||38
1642624200000|2022-01-19 20:30:00|||||||||237
1642624500000|2022-01-19 20:35:00|||||||||12
1642624800000|2022-01-19 20:40:00|||||||||12
1642625100000|2022-01-19 20:45:00|||||||||27
1642625400000|2022-01-19 20:50:00|||||||||85
1642625700000|2022-01-19 20:55:00|||||||||371
1642662300000|2022-01-20 07:05:00|||||||||63
1642662600000|2022-01-20 07:10:00|||||||||205
1642663200000|2022-01-20 07:20:00|||||||||234
1642663500000|2022-01-20 07:25:00|||||||||117
1642663800000|2022-01-20 07:30:00|||||||||324
1642664100000|2022-01-20 07:35:00|||||||||53
1642664400000|2022-01-20 07:40:00|||||||||52
1642664700000|2022-01-20 07:45:00|||||||||17
1642665000000|2022-01-20 07:50:00|||||||||119
1642665300000|2022-01-20 07:55:00|||||||||319
1642665600000|2022-01-20 08:00:00|||||||||3428
1642665900000|2022-01-20 08:05:00|||||||||2062
1642666200000|2022-01-20 08:10:00|||||||||1855
1642666500000|2022-01-20 08:15:00|||||||||1131
1642666800000|2022-01-20 08:20:00|||||||||1626
1642667100000|2022-01-20 08:25:00|||||||||1550
1642667400000|2022-01-20 08:30:00|||||||||1008
1642667700000|2022-01-20 08:35:00|||||||||941
1642668000000|2022-01-20 08:40:00|||||||||1186
1642668300000|2022-01-20 08:45:00|||||||||1075
1642668600000|2022-01-20 08:50:00|||||||||1550
1642668900000|2022-01-20 08:55:00|||||||||1535
1642669200000|2022-01-20 09:00:00|||||||||1753
1642669500000|2022-01-20 09:05:00|||||||||936
1642669800000|2022-01-20 09:10:00|||||||||1623
1642670100000|2022-01-20 09:15:00|||||||||1379
1642670400000|2022-01-20 09:20:00|||||||||635
1642670700000|2022-01-20 09:25:00|||||||||550
1642671000000|2022-01-20 09:30:00|||||||||1335
1642671300000|2022-01-20 09:35:00|||||||||881
1642671600000|2022-01-20 09:40:00|||||||||2313
1642671900000|2022-01-20 09:45:00|||||||||683
1642672200000|2022-01-20 09:50:00|||||||||746
1642672500000|2022-01-20 09:55:00|||||||||1158
1642672800000|2022-01-20 10:00:00|||||||||1251
1642673100000|2022-01-20 10:05:00|||||||||156
1642673400000|2022-01-20 10:10:00|||||||||329
1642673700000|2022-01-20 10:15:00|||||||||194
1642674000000|2022-01-20 10:20:00|||||||||1031
1642674300000|2022-01-20 10:25:00|||||||||7715
1642674600000|2022-01-20 10:30:00|||||||||875
1642674900000|2022-01-20 10:35:00|||||||||1446
1642675200000|2022-01-20 10:40:00|||||||||400
1642675500000|2022-01-20 10:45:00|||||||||816
1642675800000|2022-01-20 10:50:00|||||||||322
1642676100000|2022-01-20 10:55:00|||||||||1147
1642676400000|2022-01-20 11:00:00|||||||||878
1642676700000|2022-01-20 11:05:00|||||||||729
1642677000000|2022-01-20 11:10:00|||||||||3744
1642677300000|2022-01-20 11:15:00|||||||||598
1642677600000|2022-01-20 11:20:00|||||||||538
1642677900000|2022-01-20 11:25:00|||||||||400
1642678200000|2022-01-20 11:30:00|||||||||479
1642678500000|2022-01-20 11:35:00|||||||||1246
1642678800000|2022-01-20 11:40:00|||||||||866
1642679100000|2022-01-20 11:45:00|||||||||6230
1642679400000|2022-01-20 11:50:00|||||||||120
1642679700000|2022-01-20 11:55:00|||||||||5516
1642680000000|2022-01-20 12:00:00|||||||||1542
1642680300000|2022-01-20 12:05:00|||||||||376
1642680600000|2022-01-20 12:10:00|||||||||505
1642680900000|2022-01-20 12:15:00|||||||||495
1642681200000|2022-01-20 12:20:00|||||||||400
1642681500000|2022-01-20 12:25:00|||||||||130
1642681800000|2022-01-20 12:30:00|||||||||729
1642682100000|2022-01-20 12:35:00|||||||||2017
1642682400000|2022-01-20 12:40:00|||||||||780
1642682700000|2022-01-20 12:45:00|||||||||777
1642683000000|2022-01-20 12:50:00|||||||||2037
1642683300000|2022-01-20 12:55:00|||||||||231
1642683600000|2022-01-20 13:00:00|||||||||1151
1642683900000|2022-01-20 13:05:00|||||||||1654
1642684200000|2022-01-20 13:10:00|||||||||850
1642684500000|2022-01-20 13:15:00|||||||||989
1642684800000|2022-01-20 13:20:00|||||||||504
1642685100000|2022-01-20 13:25:00|||||||||370
1642685400000|2022-01-20 13:30:00|||||||||2458
1642685700000|2022-01-20 13:35:00|||||||||791
1642686000000|2022-01-20 13:40:00|||||||||1750
1642686300000|2022-01-20 13:45:00|||||||||4830
1642686600000|2022-01-20 13:50:00|||||||||3872
1642686900000|2022-01-20 13:55:00|||||||||1552
1642687200000|2022-01-20 14:00:00|||||||||1146
1642687500000|2022-01-20 14:05:00|||||||||720
1642687800000|2022-01-20 14:10:00|||||||||725
1642688100000|2022-01-20 14:15:00|||||||||2088
1642688400000|2022-01-20 14:20:00|||||||||1737
1642688700000|2022-01-20 14:25:00|||||||||2407
1642689000000|2022-01-20 14:30:00|||||||||3839
1642689300000|2022-01-20 14:35:00|||||||||3592
1642689600000|2022-01-20 14:40:00|||||||||7108
1642689900000|2022-01-20 14:45:00|||||||||18246
1642690200000|2022-01-20 14:50:00|||||||||2611
1642690500000|2022-01-20 14:55:00|||||||||720
1642690800000|2022-01-20 15:00:00|||||||||1706
1642691100000|2022-01-20 15:05:00|||||||||843
1642691400000|2022-01-20 15:10:00|||||||||789
1642691700000|2022-01-20 15:15:00|||||||||2227
1642692000000|2022-01-20 15:20:00|||||||||1907
1642692300000|2022-01-20 15:25:00|||||||||1155
1642692600000|2022-01-20 15:30:00|||||||||1138
1642692900000|2022-01-20 15:35:00|||||||||1529
1642693200000|2022-01-20 15:40:00|||||||||3953
1642693500000|2022-01-20 15:45:00|||||||||1649
1642693800000|2022-01-20 15:50:00|||||||||623
1642694100000|2022-01-20 15:55:00|||||||||1485
1642694400000|2022-01-20 16:00:00|||||||||541
1642694700000|2022-01-20 16:05:00|||||||||629
1642695000000|2022-01-20 16:10:00|||||||||167
1642695300000|2022-01-20 16:15:00|||||||||217
1642695600000|2022-01-20 16:20:00|||||||||4611
1642695900000|2022-01-20 16:25:00|||||||||1793
1642696200000|2022-01-20 16:30:00|||||||||3478
1642696500000|2022-01-20 16:35:00|||||||||1903
1642696800000|2022-01-20 16:40:00|||||||||908
1642697100000|2022-01-20 16:45:00|||||||||607
1642697400000|2022-01-20 16:50:00|||||||||275
1642697700000|2022-01-20 16:55:00|||||||||544
1642698000000|2022-01-20 17:00:00|||||||||697
1642698300000|2022-01-20 17:05:00|||||||||131
1642698600000|2022-01-20 17:10:00|||||||||75
1642698900000|2022-01-20 17:15:00|||||||||434
1642699200000|2022-01-20 17:20:00|||||||||475
1642699500000|2022-01-20 17:25:00|||||||||207
1642699800000|2022-01-20 17:30:00|||||||||531
1642700100000|2022-01-20 17:35:00|||||||||196
1642700400000|2022-01-20 17:40:00|||||||||2
1642700700000|2022-01-20 17:45:00|||||||||147
1642701000000|2022-01-20 17:50:00|||||||||530
1642701300000|2022-01-20 17:55:00|||||||||277
1642701600000|2022-01-20 18:00:00|||||||||64
1642701900000|2022-01-20 18:05:00|||||||||178
1642702200000|2022-01-20 18:10:00|||||||||203
1642702500000|2022-01-20 18:15:00|||||||||61
1642702800000|2022-01-20 18:20:00|||||||||11
1642703100000|2022-01-20 18:25:00|||||||||1
1642703400000|2022-01-20 18:30:00|||||||||151
1642703700000|2022-01-20 18:35:00|||||||||6
1642704000000|2022-01-20 18:40:00|||||||||4
1642704900000|2022-01-20 18:55:00|||||||||35
1642705200000|2022-01-20 19:00:00|||||||||23
1642705800000|2022-01-20 19:10:00|||||||||583
1642706100000|2022-01-20 19:15:00|||||||||15
1642706400000|2022-01-20 19:20:00|||||||||102
1642706700000|2022-01-20 19:25:00|||||||||7
1642707000000|2022-01-20 19:30:00|||||||||14
1642707300000|2022-01-20 19:35:00|||||||||314
1642707600000|2022-01-20 19:40:00|||||||||334
1642707900000|2022-01-20 19:45:00|||||||||82
1642708200000|2022-01-20 19:50:00|||||||||137
1642708500000|2022-01-20 19:55:00|||||||||111
1642708800000|2022-01-20 20:00:00|||||||||34
1642709100000|2022-01-20 20:05:00|||||||||29
1642709400000|2022-01-20 20:10:00|||||||||24
1642709700000|2022-01-20 20:15:00|||||||||74
1642710000000|2022-01-20 20:20:00|||||||||290
1642710300000|2022-01-20 20:25:00|||||||||697
1642710600000|2022-01-20 20:30:00|||||||||28
1642710900000|2022-01-20 20:35:00|||||||||777
1642711200000|2022-01-20 20:40:00|||||||||234
1642711500000|2022-01-20 20:45:00|||||||||199
1642711800000|2022-01-20 20:50:00|||||||||247
1642712100000|2022-01-20 20:55:00|||||||||557
1642724400000|2022-01-21 00:20:00|||||||||2
1642725600000|2022-01-21 00:40:00|||||||||116
1642731300000|2022-01-21 02:15:00|||||||||76
1642731600000|2022-01-21 02:20:00|||||||||4
1642731900000|2022-01-21 02:25:00|||||||||3
1642732800000|2022-01-21 02:40:00|||||||||240
1642733100000|2022-01-21 02:45:00|||||||||242
1642733400000|2022-01-21 02:50:00|||||||||2
1642733700000|2022-01-21 02:55:00|||||||||6
1642734000000|2022-01-21 03:00:00|||||||||4
1642734300000|2022-01-21 03:05:00|||||||||6
1642736100000|2022-01-21 03:35:00|||||||||97
1642737000000|2022-01-21 03:50:00|||||||||304
1642741800000|2022-01-21 05:10:00|||||||||2
1642748400000|2022-01-21 07:00:00|||||||||786
1642748700000|2022-01-21 07:05:00|||||||||400
1642749000000|2022-01-21 07:10:00|||||||||33
1642749300000|2022-01-21 07:15:00|||||||||358
1642749600000|2022-01-21 07:20:00|||||||||204
1642749900000|2022-01-21 07:25:00|||||||||483
1642750200000|2022-01-21 07:30:00|||||||||534
1642750500000|2022-01-21 07:35:00|||||||||157
1642750800000|2022-01-21 07:40:00|||||||||11
1642751100000|2022-01-21 07:45:00|||||||||26
1642751400000|2022-01-21 07:50:00|||||||||610
1642751700000|2022-01-21 07:55:00|||||||||631
1642752000000|2022-01-21 08:00:00|||||||||7021
1642752300000|2022-01-21 08:05:00|||||||||1436
1642752600000|2022-01-21 08:10:00|||||||||1763
1642752900000|2022-01-21 08:15:00|||||||||1750
1642753200000|2022-01-21 08:20:00|||||||||1758
1642753500000|2022-01-21 08:25:00|||||||||2354
1642753800000|2022-01-21 08:30:00|||||||||1277
1642754100000|2022-01-21 08:35:00|||||||||1381
1642754400000|2022-01-21 08:40:00|||||||||704
1642754700000|2022-01-21 08:45:00|||||||||913
1642755000000|2022-01-21 08:50:00|||||||||1161
1642755300000|2022-01-21 08:55:00|||||||||1439
1642755600000|2022-01-21 09:00:00|||||||||2133
1642755900000|2022-01-21 09:05:00|||||||||1328
1642756200000|2022-01-21 09:10:00|||||||||2819
1642756500000|2022-01-21 09:15:00|||||||||5229
1642756800000|2022-01-21 09:20:00|||||||||6986
1642757100000|2022-01-21 09:25:00|||||||||2069
1642757400000|2022-01-21 09:30:00|||||||||11368
1642757700000|2022-01-21 09:35:00|||||||||2028
1642758000000|2022-01-21 09:40:00|||||||||3459
1642758300000|2022-01-21 09:45:00|||||||||1134
1642758600000|2022-01-21 09:50:00|||||||||3033
1642758900000|2022-01-21 09:55:00|||||||||4398
1642759200000|2022-01-21 10:00:00|||||||||5727
1642759500000|2022-01-21 10:05:00|||||||||1726
1642759800000|2022-01-21 10:10:00|||||||||1193
1642760100000|2022-01-21 10:15:00|||||||||594
1642760400000|2022-01-21 10:20:00|||||||||936
1642760700000|2022-01-21 10:25:00|||||||||817
1642761000000|2022-01-21 10:30:00|||||||||1293
1642761300000|2022-01-21 10:35:00|||||||||932
1642761600000|2022-01-21 10:40:00|||||||||1399
1642761900000|2022-01-21 10:45:00|||||||||2992
1642762200000|2022-01-21 10:50:00|||||||||9621
1642762500000|2022-01-21 10:55:00|||||||||11389
1642762800000|2022-01-21 11:00:00|||||||||4041
1642763100000|2022-01-21 11:05:00|||||||||4996
1642763400000|2022-01-21 11:10:00|||||||||362
1642763700000|2022-01-21 11:15:00|||||||||1686
1642764000000|2022-01-21 11:20:00|||||||||1768
1642764300000|2022-01-21 11:25:00|||||||||3995
1642764600000|2022-01-21 11:30:00|||||||||241
1642764900000|2022-01-21 11:35:00|||||||||362
1642765200000|2022-01-21 11:40:00|||||||||2563
1642765500000|2022-01-21 11:45:00|||||||||869
1642765800000|2022-01-21 11:50:00|||||||||1377
1642766100000|2022-01-21 11:55:00|||||||||1410
1642766400000|2022-01-21 12:00:00|||||||||3561
1642766700000|2022-01-21 12:05:00|||||||||701
1642767000000|2022-01-21 12:10:00|||||||||713
1642767300000|2022-01-21 12:15:00|||||||||608
1642767600000|2022-01-21 12:20:00|||||||||242
1642767900000|2022-01-21 12:25:00|||||||||800
1642768200000|2022-01-21 12:30:00|||||||||427
1642768500000|2022-01-21 12:35:00|||||||||2484
1642768800000|2022-01-21 12:40:00|||||||||1067
1642769100000|2022-01-21 12:45:00|||||||||2247
1642769400000|2022-01-21 12:50:00|||||||||1076
1642769700000|2022-01-21 12:55:00|||||||||1501
1642770000000|2022-01-21 13:00:00|||||||||7155
1642770300000|2022-01-21 13:05:00|||||||||405
1642770600000|2022-01-21 13:10:00|||||||||999
1642770900000|2022-01-21 13:15:00|||||||||1960
1642771200000|2022-01-21 13:20:00|||||||||3549
1642771500000|2022-01-21 13:25:00|||||||||2425
1642771800000|2022-01-21 13:30:00|||||||||1360
1642772100000|2022-01-21 13:35:00|||||||||560
1642772400000|2022-01-21 13:40:00|||||||||1004
1642772700000|2022-01-21 13:45:00|||||||||663
1642773000000|2022-01-21 13:50:00|||||||||967
1642773300000|2022-01-21 13:55:00|||||||||1220
1642773600000|2022-01-21 14:00:00|||||||||1361
1642773900000|2022-01-21 14:05:00|||||||||4041
1642774200000|2022-01-21 14:10:00|||||||||3352
1642774500000|2022-01-21 14:15:00|||||||||1546
1642774800000|2022-01-21 14:20:00|||||||||1094
1642775100000|2022-01-21 14:25:00|||||||||2500
1642775400000|2022-01-21 14:30:00|||||||||3498
1642775700000|2022-01-21 14:35:00|||||||||2889
1642776000000|2022-01-21 14:40:00|||||||||7852
1642776300000|2022-01-21 14:45:00|||||||||8521
1642776600000|2022-01-21 14:50:00|||||||||3634
1642776900000|2022-01-21 14:55:00|||||||||751
1642777200000|2022-01-21 15:00:00|||||||||4179
1642777500000|2022-01-21 15:05:00|||||||||2450
1642777800000|2022-01-21 15:10:00|||||||||2357
1642778100000|2022-01-21 15:15:00|||||||||2310
1642778400000|2022-01-21 15:20:00|||||||||9110
1642778700000|2022-01-21 15:25:00|||||||||14408
1642779000000|2022-01-21 15:30:00|||||||||6695
1642779300000|2022-01-21 15:35:00|||||||||17341
1642779600000|2022-01-21 15:40:00|||||||||4433
1642779900000|2022-01-21 15:45:00|||||||||6485
1642780200000|2022-01-21 15:50:00|||||||||6934
1642780500000|2022-01-21 15:55:00|||||||||2891
1642780800000|2022-01-21 16:00:00|||||||||1716
1642781100000|2022-01-21 16:05:00|||||||||4710
1642781400000|2022-01-21 16:10:00|||||||||11786
1642781700000|2022-01-21 16:15:00|||||||||6089
1642782000000|2022-01-21 16:20:00|||||||||2073
1642782300000|2022-01-21 16:25:00|||||||||23944
1642782600000|2022-01-21 16:30:00|||||||||11484
1642782900000|2022-01-21 16:35:00|||||||||11564
1642783200000|2022-01-21 16:40:00|||||||||1164
1642783500000|2022-01-21 16:45:00|||||||||3342
1642783800000|2022-01-21 16:50:00|||||||||1599
1642784100000|2022-01-21 16:55:00|||||||||2875
1642784400000|2022-01-21 17:00:00|||||||||660
1642784700000|2022-01-21 17:05:00|||||||||73
1642785000000|2022-01-21 17:10:00|||||||||771
1642785300000|2022-01-21 17:15:00|||||||||1553
1642785600000|2022-01-21 17:20:00|||||||||394
1642785900000|2022-01-21 17:25:00|||||||||1458
1642786200000|2022-01-21 17:30:00|||||||||18
1642786500000|2022-01-21 17:35:00|||||||||28
1642786800000|2022-01-21 17:40:00|||||||||139
1642787100000|2022-01-21 17:45:00|||||||||221
1642787400000|2022-01-21 17:50:00|||||||||88
1642787700000|2022-01-21 17:55:00|||||||||37
1642788000000|2022-01-21 18:00:00|||||||||101
1642788300000|2022-01-21 18:05:00|||||||||85
1642788600000|2022-01-21 18:10:00|||||||||693
1642788900000|2022-01-21 18:15:00|||||||||197
1642789200000|2022-01-21 18:20:00|||||||||21
1642789500000|2022-01-21 18:25:00|||||||||11
1642789800000|2022-01-21 18:30:00|||||||||81
1642790100000|2022-01-21 18:35:00|||||||||17
1642790400000|2022-01-21 18:40:00|||||||||41
1642790700000|2022-01-21 18:45:00|||||||||25
1642791000000|2022-01-21 18:50:00|||||||||345
1642791300000|2022-01-21 18:55:00|||||||||63
1642791600000|2022-01-21 19:00:00|||||||||30
1642791900000|2022-01-21 19:05:00|||||||||27
1642792200000|2022-01-21 19:10:00|||||||||11
1642792800000|2022-01-21 19:20:00|||||||||16
1642793100000|2022-01-21 19:25:00|||||||||17
1642793400000|2022-01-21 19:30:00|||||||||33
1642793700000|2022-01-21 19:35:00|||||||||28
1642794000000|2022-01-21 19:40:00|||||||||2
1642794300000|2022-01-21 19:45:00|||||||||1
1642794600000|2022-01-21 19:50:00|||||||||270
1642794900000|2022-01-21 19:55:00|||||||||61
1642795200000|2022-01-21 20:00:00|||||||||173
1642795500000|2022-01-21 20:05:00|||||||||885
1642795800000|2022-01-21 20:10:00|||||||||281
1642796100000|2022-01-21 20:15:00|||||||||649
1642796400000|2022-01-21 20:20:00|||||||||37
1642796700000|2022-01-21 20:25:00|||||||||180
1642797000000|2022-01-21 20:30:00|||||||||58
1642797300000|2022-01-21 20:35:00|||||||||5
1642797600000|2022-01-21 20:40:00|||||||||356
1642797900000|2022-01-21 20:45:00|||||||||427
1642798200000|2022-01-21 20:50:00|||||||||212
1642798500000|2022-01-21 20:55:00|||||||||701
1643007600000|2022-01-24 07:00:00|||||||||70
1643007900000|2022-01-24 07:05:00|||||||||60
1643008200000|2022-01-24 07:10:00|||||||||4
1643008500000|2022-01-24 07:15:00|||||||||12
1643008800000|2022-01-24 07:20:00|||||||||39
1643009100000|2022-01-24 07:25:00|||||||||126
1643009400000|2022-01-24 07:30:00|||||||||99
1643009700000|2022-01-24 07:35:00|||||||||3
1643010000000|2022-01-24 07:40:00|||||||||110
1643010300000|2022-01-24 07:45:00|||||||||111
1643010900000|2022-01-24 07:55:00|||||||||686
1643011200000|2022-01-24 08:00:00|||||||||2465
1643011500000|2022-01-24 08:05:00|||||||||1533
1643011800000|2022-01-24 08:10:00|||||||||978
1643012100000|2022-01-24 08:15:00|||||||||1740
1643012400000|2022-01-24 08:20:00|||||||||1090
1643012700000|2022-01-24 08:25:00|||||||||2152
1643013000000|2022-01-24 08:30:00|||||||||1366
1643013300000|2022-01-24 08:35:00|||||||||856
1643013600000|2022-01-24 08:40:00|||||||||1397
1643013900000|2022-01-24 08:45:00|||||||||1139
1643014200000|2022-01-24 08:50:00|||||||||1678
1643014500000|2022-01-24 08:55:00|||||||||1509
1643014800000|2022-01-24 09:00:00|||||||||1750
1643015100000|2022-01-24 09:05:00|||||||||1812
1643015400000|2022-01-24 09:10:00|||||||||1011
1643015700000|2022-01-24 09:15:00|||||||||3329
1643016000000|2022-01-24 09:20:00|||||||||1520
1643016300000|2022-01-24 09:25:00|||||||||1789
1643016600000|2022-01-24 09:30:00|||||||||837
1643016900000|2022-01-24 09:35:00|||||||||1037
1643017200000|2022-01-24 09:40:00|||||||||2315
1643017500000|2022-01-24 09:45:00|||||||||2473
1643017800000|2022-01-24 09:50:00|||||||||2052
1643018100000|2022-01-24 09:55:00|||||||||684
1643018400000|2022-01-24 10:00:00|||||||||4347
1643018700000|2022-01-24 10:05:00|||||||||1272
1643019000000|2022-01-24 10:10:00|||||||||781
1643019300000|2022-01-24 10:15:00|||||||||824
1643019600000|2022-01-24 10:20:00|||||||||765
1643019900000|2022-01-24 10:25:00|||||||||791
1643020200000|2022-01-24 10:30:00|||||||||2396
1643020500000|2022-01-24 10:35:00|||||||||1979
1643020800000|2022-01-24 10:40:00|||||||||4609
1643021100000|2022-01-24 10:45:00|||||||||2339
1643021400000|2022-01-24 10:50:00|||||||||1567
1643021700000|2022-01-24 10:55:00|||||||||1461
1643022000000|2022-01-24 11:00:00|||||||||2862
1643022300000|2022-01-24 11:05:00|||||||||1666
1643022600000|2022-01-24 11:10:00|||||||||1806
1643022900000|2022-01-24 11:15:00|||||||||2539
1643023200000|2022-01-24 11:20:00|||||||||1183
1643023500000|2022-01-24 11:25:00|||||||||1430
1643023800000|2022-01-24 11:30:00|||||||||746
1643024100000|2022-01-24 11:35:00|||||||||1423
1643024400000|2022-01-24 11:40:00|||||||||1255
1643024700000|2022-01-24 11:45:00|||||||||556
1643025000000|2022-01-24 11:50:00|||||||||1095
1643025300000|2022-01-24 11:55:00|||||||||549
1643025600000|2022-01-24 12:00:00|||||||||310
1643025900000|2022-01-24 12:05:00|||||||||331
1643026200000|2022-01-24 12:10:00|||||||||618
1643026500000|2022-01-24 12:15:00|||||||||516
1643026800000|2022-01-24 12:20:00|||||||||3161
1643027100000|2022-01-24 12:25:00|||||||||1873
1643027400000|2022-01-24 12:30:00|||||||||433
1643027700000|2022-01-24 12:35:00|||||||||1185
1643028000000|2022-01-24 12:40:00|||||||||344
1643028300000|2022-01-24 12:45:00|||||||||254
1643028600000|2022-01-24 12:50:00|||||||||1717
1643028900000|2022-01-24 12:55:00|||||||||1872
1643029200000|2022-01-24 13:00:00|||||||||517
1643029500000|2022-01-24 13:05:00|||||||||743
1643029800000|2022-01-24 13:10:00|||||||||976
1643030100000|2022-01-24 13:15:00|||||||||1101
1643030400000|2022-01-24 13:20:00|||||||||601
1643030700000|2022-01-24 13:25:00|||||||||313
1643031000000|2022-01-24 13:30:00|||||||||478
1643031300000|2022-01-24 13:35:00|||||||||1496
1643031600000|2022-01-24 13:40:00|||||||||561
1643031900000|2022-01-24 13:45:00|||||||||2129
1643032200000|2022-01-24 13:50:00|||||||||631
1643032500000|2022-01-24 13:55:00|||||||||957
1643032800000|2022-01-24 14:00:00|||||||||1195
1643033100000|2022-01-24 14:05:00|||||||||5591
1643033400000|2022-01-24 14:10:00|||||||||3033
1643033700000|2022-01-24 14:15:00|||||||||2592
1643034000000|2022-01-24 14:20:00|||||||||1974
1643034300000|2022-01-24 14:25:00|||||||||4021
1643034600000|2022-01-24 14:30:00|||||||||2969
1643034900000|2022-01-24 14:35:00|||||||||5924
1643035200000|2022-01-24 14:40:00|||||||||11257
1643035500000|2022-01-24 14:45:00|||||||||15497
1643035800000|2022-01-24 14:50:00|||||||||7160
1643036100000|2022-01-24 14:55:00|||||||||1171
1643036400000|2022-01-24 15:00:00|||||||||3385
1643036700000|2022-01-24 15:05:00|||||||||9166
1643037000000|2022-01-24 15:10:00|||||||||4972
1643037300000|2022-01-24 15:15:00|||||||||11286
1643037600000|2022-01-24 15:20:00|||||||||7496
1643037900000|2022-01-24 15:25:00|||||||||10438
1643038200000|2022-01-24 15:30:00|||||||||4271
1643038500000|2022-01-24 15:35:00|||||||||5431
1643038800000|2022-01-24 15:40:00|||||||||2098
1643039100000|2022-01-24 15:45:00|||||||||2763
1643039400000|2022-01-24 15:50:00|||||||||4387
1643039700000|2022-01-24 15:55:00|||||||||2013
1643040000000|2022-01-24 16:00:00|||||||||4471
1643040300000|2022-01-24 16:05:00|||||||||3461
1643040600000|2022-01-24 16:10:00|||||||||2600
1643040900000|2022-01-24 16:15:00|||||||||3283
1643041200000|2022-01-24 16:20:00|||||||||3944
1643041500000|2022-01-24 16:25:00|||||||||4721
1643041800000|2022-01-24 16:30:00|||||||||13187
1643042100000|2022-01-24 16:35:00|||||||||9336
1643042400000|2022-01-24 16:40:00|||||||||3104
1643042700000|2022-01-24 16:45:00|||||||||1741
1643043000000|2022-01-24 16:50:00|||||||||5295
1643043300000|2022-01-24 16:55:00|||||||||330
1643043600000|2022-01-24 17:00:00|||||||||1124
1643043900000|2022-01-24 17:05:00|||||||||388
1643044200000|2022-01-24 17:10:00|||||||||2800
1643044500000|2022-01-24 17:15:00|||||||||546
1643044800000|2022-01-24 17:20:00|||||||||478
1643045100000|2022-01-24 17:25:00|||||||||1192
1643045400000|2022-01-24 17:30:00|||||||||1657
1643045700000|2022-01-24 17:35:00|||||||||87
1643046000000|2022-01-24 17:40:00|||||||||837
1643046300000|2022-01-24 17:45:00|||||||||162
1643046600000|2022-01-24 17:50:00|||||||||1023
1643046900000|2022-01-24 17:55:00|||||||||640
1643047200000|2022-01-24 18:00:00|||||||||1026
1643047500000|2022-01-24 18:05:00|||||||||927
1643047800000|2022-01-24 18:10:00|||||||||658
1643048100000|2022-01-24 18:15:00|||||||||522
1643048400000|2022-01-24 18:20:00|||||||||247
1643048700000|2022-01-24 18:25:00|||||||||193
1643049000000|2022-01-24 18:30:00|||||||||166
1643049300000|2022-01-24 18:35:00|||||||||74
1643049600000|2022-01-24 18:40:00|||||||||550
1643049900000|2022-01-24 18:45:00|||||||||589
1643050200000|2022-01-24 18:50:00|||||||||57
1643050500000|2022-01-24 18:55:00|||||||||588
1643050800000|2022-01-24 19:00:00|||||||||857
1643051100000|2022-01-24 19:05:00|||||||||700
1643051400000|2022-01-24 19:10:00|||||||||213
1643051700000|2022-01-24 19:15:00|||||||||1683
1643052000000|2022-01-24 19:20:00|||||||||563
1643052300000|2022-01-24 19:25:00|||||||||90
1643052600000|2022-01-24 19:30:00|||||||||84
1643052900000|2022-01-24 19:35:00|||||||||70
1643053200000|2022-01-24 19:40:00|||||||||33
1643053500000|2022-01-24 19:45:00|||||||||95
1643053800000|2022-01-24 19:50:00|||||||||87
1643054100000|2022-01-24 19:55:00|||||||||90
1643054400000|2022-01-24 20:00:00|||||||||151
1643054700000|2022-01-24 20:05:00|||||||||532
1643055000000|2022-01-24 20:10:00|||||||||172
1643055300000|2022-01-24 20:15:00|||||||||133
1643055600000|2022-01-24 20:20:00|||||||||199
1643055900000|2022-01-24 20:25:00|||||||||81
1643056200000|2022-01-24 20:30:00|||||||||455
1643056500000|2022-01-24 20:35:00|||||||||552
1643056800000|2022-01-24 20:40:00|||||||||1863
1643057100000|2022-01-24 20:45:00|||||||||473
1643057400000|2022-01-24 20:50:00|||||||||1196
1643057700000|2022-01-24 20:55:00|||||||||371
1643072700000|2022-01-25 01:05:00|||||||||4
1643073000000|2022-01-25 01:10:00|||||||||4
1643094000000|2022-01-25 07:00:00|||||||||119
1643094300000|2022-01-25 07:05:00|||||||||115
1643094600000|2022-01-25 07:10:00|||||||||493
1643094900000|2022-01-25 07:15:00|||||||||94
1643095200000|2022-01-25 07:20:00|||||||||343
1643095800000|2022-01-25 07:30:00|||||||||117
1643096100000|2022-01-25 07:35:00|||||||||29
1643096400000|2022-01-25 07:40:00|||||||||210
1643096700000|2022-01-25 07:45:00|||||||||300
1643097000000|2022-01-25 07:50:00|||||||||521
1643097300000|2022-01-25 07:55:00|||||||||3320
1643097600000|2022-01-25 08:00:00|||||||||8838
1643097900000|2022-01-25 08:05:00|||||||||1946
1643098200000|2022-01-25 08:10:00|||||||||3415
1643098500000|2022-01-25 08:15:00|||||||||2060
1643098800000|2022-01-25 08:20:00|||||||||2571
1643099100000|2022-01-25 08:25:00|||||||||2127
1643099400000|2022-01-25 08:30:00|||||||||1875
1643099700000|2022-01-25 08:35:00|||||||||1310
1643100000000|2022-01-25 08:40:00|||||||||2048
1643100300000|2022-01-25 08:45:00|||||||||1117
1643100600000|2022-01-25 08:50:00|||||||||3443
1643100900000|2022-01-25 08:55:00|||||||||1767
1643101200000|2022-01-25 09:00:00|||||||||6812
1643101500000|2022-01-25 09:05:00|||||||||1089
1643101800000|2022-01-25 09:10:00|||||||||1046
1643102100000|2022-01-25 09:15:00|||||||||1183
1643102400000|2022-01-25 09:20:00|||||||||731
1643102700000|2022-01-25 09:25:00|||||||||1118
1643103000000|2022-01-25 09:30:00|||||||||871
1643103300000|2022-01-25 09:35:00|||||||||1194
1643103600000|2022-01-25 09:40:00|||||||||729
1643103900000|2022-01-25 09:45:00|||||||||1083
1643104200000|2022-01-25 09:50:00|||||||||3309
1643104500000|2022-01-25 09:55:00|||||||||799
1643104800000|2022-01-25 10:00:00|||||||||1059
1643105100000|2022-01-25 10:05:00|||||||||764
1643105400000|2022-01-25 10:10:00|||||||||1074
1643105700000|2022-01-25 10:15:00|||||||||1171
1643106000000|2022-01-25 10:20:00|||||||||2831
1643106300000|2022-01-25 10:25:00|||||||||861
1643106600000|2022-01-25 10:30:00|||||||||1439
1643106900000|2022-01-25 10:35:00|||||||||714
1643107200000|2022-01-25 10:40:00|||||||||689
1643107500000|2022-01-25 10:45:00|||||||||1397
1643107800000|2022-01-25 10:50:00|||||||||921
1643108100000|2022-01-25 10:55:00|||||||||910
1643108400000|2022-01-25 11:00:00|||||||||1412
1643108700000|2022-01-25 11:05:00|||||||||551
1643109000000|2022-01-25 11:10:00|||||||||3817
1643109300000|2022-01-25 11:15:00|||||||||2357
1643109600000|2022-01-25 11:20:00|||||||||734
1643109900000|2022-01-25 11:25:00|||||||||8372
1643110200000|2022-01-25 11:30:00|||||||||464
1643110500000|2022-01-25 11:35:00|||||||||367
1643110800000|2022-01-25 11:40:00|||||||||2447
1643111100000|2022-01-25 11:45:00|||||||||894
1643111400000|2022-01-25 11:50:00|||||||||174
1643111700000|2022-01-25 11:55:00|||||||||901
1643112000000|2022-01-25 12:00:00|||||||||6121
1643112300000|2022-01-25 12:05:00|||||||||3909
1643112600000|2022-01-25 12:10:00|||||||||326
1643112900000|2022-01-25 12:15:00|||||||||1117
1643113200000|2022-01-25 12:20:00|||||||||1224
1643113500000|2022-01-25 12:25:00|||||||||515
1643113800000|2022-01-25 12:30:00|||||||||525
1643114100000|2022-01-25 12:35:00|||||||||1360
1643114400000|2022-01-25 12:40:00|||||||||836
1643114700000|2022-01-25 12:45:00|||||||||2167
1643115000000|2022-01-25 12:50:00|||||||||367
1643115300000|2022-01-25 12:55:00|||||||||3209
1643115600000|2022-01-25 13:00:00|||||||||216
1643115900000|2022-01-25 13:05:00|||||||||1054
1643116200000|2022-01-25 13:10:00|||||||||578
1643116500000|2022-01-25 13:15:00|||||||||750
1643116800000|2022-01-25 13:20:00|||||||||1124
1643117100000|2022-01-25 13:25:00|||||||||3593
1643117400000|2022-01-25 13:30:00|||||||||838
1643117700000|2022-01-25 13:35:00|||||||||3711
1643118000000|2022-01-25 13:40:00|||||||||3859
1643118300000|2022-01-25 13:45:00|||||||||414
1643118600000|2022-01-25 13:50:00|||||||||3401
1643118900000|2022-01-25 13:55:00|||||||||7796
1643119200000|2022-01-25 14:00:00|||||||||1300
1643119500000|2022-01-25 14:05:00|||||||||9718
1643119800000|2022-01-25 14:10:00|||||||||300
1643120100000|2022-01-25 14:15:00|||||||||17841
1643120400000|2022-01-25 14:20:00|||||||||868
1643120700000|2022-01-25 14:25:00|||||||||506
1643121000000|2022-01-25 14:30:00|||||||||1969
1643121300000|2022-01-25 14:35:00|||||||||1972
1643121600000|2022-01-25 14:40:00|||||||||567
1643121900000|2022-01-25 14:45:00|||||||||2788
1643122200000|2022-01-25 14:50:00|||||||||2841
1643122500000|2022-01-25 14:55:00|||||||||2088
1643122800000|2022-01-25 15:00:00|||||||||3941
1643123100000|2022-01-25 15:05:00|||||||||2024
1643123400000|2022-01-25 15:10:00|||||||||2662
1643123700000|2022-01-25 15:15:00|||||||||2416
1643124000000|2022-01-25 15:20:00|||||||||5867
1643124300000|2022-01-25 15:25:00|||||||||2429
1643124600000|2022-01-25 15:30:00|||||||||1963
1643124900000|2022-01-25 15:35:00|||||||||9040
1643125200000|2022-01-25 15:40:00|||||||||2518
1643125500000|2022-01-25 15:45:00|||||||||3161
1643125800000|2022-01-25 15:50:00|||||||||6095
1643126100000|2022-01-25 15:55:00|||||||||3891
1643126400000|2022-01-25 16:00:00|||||||||1587
1643126700000|2022-01-25 16:05:00|||||||||2818
1643127000000|2022-01-25 16:10:00|||||||||1727
1643127300000|2022-01-25 16:15:00|||||||||1895
1643127600000|2022-01-25 16:20:00|||||||||2495
1643127900000|2022-01-25 16:25:00|||||||||4579
1643128200000|2022-01-25 16:30:00|||||||||8694
1643128500000|2022-01-25 16:35:00|||||||||6457
1643128800000|2022-01-25 16:40:00|||||||||1895
1643129100000|2022-01-25 16:45:00|||||||||1894
1643129400000|2022-01-25 16:50:00|||||||||1051
1643129700000|2022-01-25 16:55:00|||||||||4443
1643130000000|2022-01-25 17:00:00|||||||||433
1643130300000|2022-01-25 17:05:00|||||||||653
1643130600000|2022-01-25 17:10:00|||||||||609
1643130900000|2022-01-25 17:15:00|||||||||126
1643131200000|2022-01-25 17:20:00|||||||||493
1643131500000|2022-01-25 17:25:00|||||||||299
1643131800000|2022-01-25 17:30:00|||||||||160
1643132100000|2022-01-25 17:35:00|||||||||629
1643132400000|2022-01-25 17:40:00|||||||||442
1643132700000|2022-01-25 17:45:00|||||||||72
1643133000000|2022-01-25 17:50:00|||||||||91
1643133300000|2022-01-25 17:55:00|||||||||147
1643133600000|2022-01-25 18:00:00|||||||||76
1643133900000|2022-01-25 18:05:00|||||||||116
1643134200000|2022-01-25 18:10:00|||||||||30
1643134500000|2022-01-25 18:15:00|||||||||33
1643134800000|2022-01-25 18:20:00|||||||||16
1643135100000|2022-01-25 18:25:00|||||||||346
1643135400000|2022-01-25 18:30:00|||||||||780
1643135700000|2022-01-25 18:35:00|||||||||857
1643136000000|2022-01-25 18:40:00|||||||||202
1643136300000|2022-01-25 18:45:00|||||||||180
1643136600000|2022-01-25 18:50:00|||||||||80
1643136900000|2022-01-25 18:55:00|||||||||1478
1643137200000|2022-01-25 19:00:00|||||||||1241
1643137500000|2022-01-25 19:05:00|||||||||250
1643137800000|2022-01-25 19:10:00|||||||||154
1643138100000|2022-01-25 19:15:00|||||||||319
1643138400000|2022-01-25 19:20:00|||||||||519
1643138700000|2022-01-25 19:25:00|||||||||417
1643139000000|2022-01-25 19:30:00|||||||||612
1643139300000|2022-01-25 19:35:00|||||||||49
1643139600000|2022-01-25 19:40:00|||||||||1392
1643139900000|2022-01-25 19:45:00|||||||||336
1643140200000|2022-01-25 19:50:00|||||||||217
1643140500000|2022-01-25 19:55:00|||||||||612
1643140800000|2022-01-25 20:00:00|||||||||185
1643141100000|2022-01-25 20:05:00|||||||||117
1643141400000|2022-01-25 20:10:00|||||||||684
1643141700000|2022-01-25 20:15:00|||||||||302
1643142000000|2022-01-25 20:20:00|||||||||242
1643142300000|2022-01-25 20:25:00|||||||||132
1643142600000|2022-01-25 20:30:00|||||||||113
1643142900000|2022-01-25 20:35:00|||||||||222
1643143200000|2022-01-25 20:40:00|||||||||492
1643143500000|2022-01-25 20:45:00|||||||||453
1643143800000|2022-01-25 20:50:00|||||||||729
1643144100000|2022-01-25 20:55:00|||||||||196
1643180100000|2022-01-26 06:55:00|||||||||48
1643180400000|2022-01-26 07:00:00|||||||||128
1643180700000|2022-01-26 07:05:00|||||||||6
1643181000000|2022-01-26 07:10:00|||||||||141
1643181300000|2022-01-26 07:15:00|||||||||135
1643181600000|2022-01-26 07:20:00|||||||||53
1643181900000|2022-01-26 07:25:00|||||||||21
1643182200000|2022-01-26 07:30:00|||||||||316
1643182800000|2022-01-26 07:40:00|||||||||141
1643183100000|2022-01-26 07:45:00|||||||||13
1643183400000|2022-01-26 07:50:00|||||||||327
1643183700000|2022-01-26 07:55:00|||||||||368
1643184000000|2022-01-26 08:00:00|||||||||1856
1643184300000|2022-01-26 08:05:00|||||||||1501
1643184600000|2022-01-26 08:10:00|||||||||1335
1643184900000|2022-01-26 08:15:00|||||||||2126
1643185200000|2022-01-26 08:20:00|||||||||1921
1643185500000|2022-01-26 08:25:00|||||||||2569
1643185800000|2022-01-26 08:30:00|||||||||2645
1643186100000|2022-01-26 08:35:00|||||||||2384
1643186400000|2022-01-26 08:40:00|||||||||4080
1643186700000|2022-01-26 08:45:00|||||||||3324
1643187000000|2022-01-26 08:50:00|||||||||3670
1643187300000|2022-01-26 08:55:00|||||||||3486
1643187600000|2022-01-26 09:00:00|||||||||2928
1643187900000|2022-01-26 09:05:00|||||||||835
1643188200000|2022-01-26 09:10:00|||||||||8173
1643188500000|2022-01-26 09:15:00|||||||||6075
1643188800000|2022-01-26 09:20:00|||||||||1543
1643189100000|2022-01-26 09:25:00|||||||||6000
1643189400000|2022-01-26 09:30:00|||||||||3772
1643189700000|2022-01-26 09:35:00|||||||||686
1643190000000|2022-01-26 09:40:00|||||||||1004
1643190300000|2022-01-26 09:45:00|||||||||6046
1643190600000|2022-01-26 09:50:00|||||||||2137
1643190900000|2022-01-26 09:55:00|||||||||528
1643191200000|2022-01-26 10:00:00|||||||||3191
1643191500000|2022-01-26 10:05:00|||||||||996
1643191800000|2022-01-26 10:10:00|||||||||948
1643192100000|2022-01-26 10:15:00|||||||||1096
1643192400000|2022-01-26 10:20:00|||||||||1907
1643192700000|2022-01-26 10:25:00|||||||||1223
1643193000000|2022-01-26 10:30:00|||||||||1019
1643193300000|2022-01-26 10:35:00|||||||||2383
1643193600000|2022-01-26 10:40:00|||||||||696
1643193900000|2022-01-26 10:45:00|||||||||1097
1643194200000|2022-01-26 10:50:00|||||||||1258
1643194500000|2022-01-26 10:55:00|||||||||1067
1643194800000|2022-01-26 11:00:00|||||||||1013
1643195100000|2022-01-26 11:05:00|||||||||16159
1643195400000|2022-01-26 11:10:00|||||||||6725
1643195700000|2022-01-26 11:15:00|||||||||8769
1643196000000|2022-01-26 11:20:00|||||||||5981
1643196300000|2022-01-26 11:25:00|||||||||8876
1643196600000|2022-01-26 11:30:00|||||||||959
1643196900000|2022-01-26 11:35:00|||||||||480
1643197200000|2022-01-26 11:40:00|||||||||5549
1643197500000|2022-01-26 11:45:00|||||||||464
1643197800000|2022-01-26 11:50:00|||||||||454
1643198100000|2022-01-26 11:55:00|||||||||1173
1643198400000|2022-01-26 12:00:00|||||||||1920
1643198700000|2022-01-26 12:05:00|||||||||831
1643199000000|2022-01-26 12:10:00|||||||||846
1643199300000|2022-01-26 12:15:00|||||||||306
1643199600000|2022-01-26 12:20:00|||||||||604
1643199900000|2022-01-26 12:25:00|||||||||1513
1643200200000|2022-01-26 12:30:00|||||||||681
1643200500000|2022-01-26 12:35:00|||||||||1301
1643200800000|2022-01-26 12:40:00|||||||||715
1643201100000|2022-01-26 12:45:00|||||||||1238
1643201400000|2022-01-26 12:50:00|||||||||610
1643201700000|2022-01-26 12:55:00|||||||||2012
1643202000000|2022-01-26 13:00:00|||||||||1643
1643202300000|2022-01-26 13:05:00|||||||||4029
1643202600000|2022-01-26 13:10:00|||||||||241
1643202900000|2022-01-26 13:15:00|||||||||688
1643203200000|2022-01-26 13:20:00|||||||||849
1643203500000|2022-01-26 13:25:00|||||||||482
1643203800000|2022-01-26 13:30:00|||||||||539
1643204100000|2022-01-26 13:35:00|||||||||720
1643204400000|2022-01-26 13:40:00|||||||||2552
1643204700000|2022-01-26 13:45:00|||||||||3493
1643205000000|2022-01-26 13:50:00|||||||||1584
1643205300000|2022-01-26 13:55:00|||||||||3643
1643205600000|2022-01-26 14:00:00|||||||||4186
1643205900000|2022-01-26 14:05:00|||||||||5012
1643206200000|2022-01-26 14:10:00|||||||||7298
1643206500000|2022-01-26 14:15:00|||||||||2120
1643206800000|2022-01-26 14:20:00|||||||||1343
1643207100000|2022-01-26 14:25:00|||||||||609
1643207400000|2022-01-26 14:30:00|||||||||3514
1643207700000|2022-01-26 14:35:00|||||||||3290
1643208000000|2022-01-26 14:40:00|||||||||3460
1643208300000|2022-01-26 14:45:00|||||||||948
1643208600000|2022-01-26 14:50:00|||||||||5961
1643208900000|2022-01-26 14:55:00|||||||||1575
1643209200000|2022-01-26 15:00:00|||||||||2896
1643209500000|2022-01-26 15:05:00|||||||||1935
1643209800000|2022-01-26 15:10:00|||||||||2270
1643210100000|2022-01-26 15:15:00|||||||||2077
1643210400000|2022-01-26 15:20:00|||||||||707
1643210700000|2022-01-26 15:25:00|||||||||3327
1643211000000|2022-01-26 15:30:00|||||||||2502
1643211300000|2022-01-26 15:35:00|||||||||590
1643211600000|2022-01-26 15:40:00|||||||||1108
1643211900000|2022-01-26 15:45:00|||||||||3299
1643212200000|2022-01-26 15:50:00|||||||||1623
1643212500000|2022-01-26 15:55:00|||||||||1677
1643212800000|2022-01-26 16:00:00|||||||||845
1643213100000|2022-01-26 16:05:00|||||||||5088
1643213400000|2022-01-26 16:10:00|||||||||3970
1643213700000|2022-01-26 16:15:00|||||||||2523
1643214000000|2022-01-26 16:20:00|||||||||2675
1643214300000|2022-01-26 16:25:00|||||||||3879
1643214600000|2022-01-26 16:30:00|||||||||6730
1643214900000|2022-01-26 16:35:00|||||||||4177
1643215200000|2022-01-26 16:40:00|||||||||1170
1643215500000|2022-01-26 16:45:00|||||||||916
1643215800000|2022-01-26 16:50:00|||||||||553
1643216100000|2022-01-26 16:55:00|||||||||361
1643216400000|2022-01-26 17:00:00|||||||||44
1643216700000|2022-01-26 17:05:00|||||||||1628
1643217000000|2022-01-26 17:10:00|||||||||66
1643217300000|2022-01-26 17:15:00|||||||||5
1643217600000|2022-01-26 17:20:00|||||||||420
1643217900000|2022-01-26 17:25:00|||||||||1611
1643218200000|2022-01-26 17:30:00|||||||||159
1643218500000|2022-01-26 17:35:00|||||||||1063
1643218800000|2022-01-26 17:40:00|||||||||1050
1643219100000|2022-01-26 17:45:00|||||||||272
1643219400000|2022-01-26 17:50:00|||||||||536
1643219700000|2022-01-26 17:55:00|||||||||70
1643220000000|2022-01-26 18:00:00|||||||||90
1643220300000|2022-01-26 18:05:00|||||||||18
1643220600000|2022-01-26 18:10:00|||||||||2
1643220900000|2022-01-26 18:15:00|||||||||76
1643221200000|2022-01-26 18:20:00|||||||||24
1643221500000|2022-01-26 18:25:00|||||||||24
1643221800000|2022-01-26 18:30:00|||||||||212
1643222100000|2022-01-26 18:35:00|||||||||29
1643222400000|2022-01-26 18:40:00|||||||||129
1643222700000|2022-01-26 18:45:00|||||||||28
1643223000000|2022-01-26 18:50:00|||||||||52
1643223300000|2022-01-26 18:55:00|||||||||282
1643223600000|2022-01-26 19:00:00|||||||||1371
1643223900000|2022-01-26 19:05:00|||||||||117
1643224200000|2022-01-26 19:10:00|||||||||137
1643224500000|2022-01-26 19:15:00|||||||||634
1643224800000|2022-01-26 19:20:00|||||||||236
1643225100000|2022-01-26 19:25:00|||||||||711
1643225400000|2022-01-26 19:30:00|||||||||55
1643225700000|2022-01-26 19:35:00|||||||||819
1643226000000|2022-01-26 19:40:00|||||||||911
1643226300000|2022-01-26 19:45:00|||||||||328
1643226600000|2022-01-26 19:50:00|||||||||112
1643226900000|2022-01-26 19:55:00|||||||||62
1643227200000|2022-01-26 20:00:00|||||||||856
1643227500000|2022-01-26 20:05:00|||||||||1077
1643227800000|2022-01-26 20:10:00|||||||||942
1643228100000|2022-01-26 20:15:00|||||||||499
1643228400000|2022-01-26 20:20:00|||||||||1199
1643228700000|2022-01-26 20:25:00|||||||||3153
1643229000000|2022-01-26 20:30:00|||||||||56
1643229300000|2022-01-26 20:35:00|||||||||292
1643229600000|2022-01-26 20:40:00|||||||||444
1643229900000|2022-01-26 20:45:00|||||||||371
1643230200000|2022-01-26 20:50:00|||||||||1098
1643230500000|2022-01-26 20:55:00|||||||||282
1643248800000|2022-01-27 02:00:00|||||||||2
1643250000000|2022-01-27 02:20:00|||||||||12
1643250300000|2022-01-27 02:25:00|||||||||49
1643250600000|2022-01-27 02:30:00|||||||||22
1643250900000|2022-01-27 02:35:00|||||||||500
1643251200000|2022-01-27 02:40:00|||||||||134
1643255100000|2022-01-27 03:45:00|||||||||144
1643260500000|2022-01-27 05:15:00|||||||||10
1643264700000|2022-01-27 06:25:00|||||||||5
1643265300000|2022-01-27 06:35:00|||||||||61
1643265600000|2022-01-27 06:40:00|||||||||5
1643265900000|2022-01-27 06:45:00|||||||||1
1643266200000|2022-01-27 06:50:00|||||||||73
1643266500000|2022-01-27 06:55:00|||||||||485
1643266800000|2022-01-27 07:00:00|||||||||1073
1643267100000|2022-01-27 07:05:00|||||||||418
1643267400000|2022-01-27 07:10:00|||||||||253
1643267700000|2022-01-27 07:15:00|||||||||54
1643268000000|2022-01-27 07:20:00|||||||||822
1643268300000|2022-01-27 07:25:00|||||||||89
1643268600000|2022-01-27 07:30:00|||||||||149
1643268900000|2022-01-27 07:35:00|||||||||737
1643269200000|2022-01-27 07:40:00|||||||||62
1643269500000|2022-01-27 07:45:00|||||||||35
1643269800000|2022-01-27 07:50:00|||||||||479
1643270100000|2022-01-27 07:55:00|||||||||1188
1643270400000|2022-01-27 08:00:00|||||||||4712
1643270700000|2022-01-27 08:05:00|||||||||4350
1643271000000|2022-01-27 08:10:00|||||||||3367
1643271300000|2022-01-27 08:15:00|||||||||3238
1643271600000|2022-01-27 08:20:00|||||||||1910
1643271900000|2022-01-27 08:25:00|||||||||1867
1643272200000|2022-01-27 08:30:00|||||||||3082
1643272500000|2022-01-27 08:35:00|||||||||2707
1643272800000|2022-01-27 08:40:00|||||||||3073
1643273100000|2022-01-27 08:45:00|||||||||3340
1643273400000|2022-01-27 08:50:00|||||||||3201
1643273700000|2022-01-27 08:55:00|||||||||4442
1643274000000|2022-01-27 09:00:00|||||||||1616
1643274300000|2022-01-27 09:05:00|||||||||1280
1643274600000|2022-01-27 09:10:00|||||||||3235
1643274900000|2022-01-27 09:15:00|||||||||696
1643275200000|2022-01-27 09:20:00|||||||||2184
1643275500000|2022-01-27 09:25:00|||||||||1864
1643275800000|2022-01-27 09:30:00|||||||||1981
1643276100000|2022-01-27 09:35:00|||||||||3580
1643276400000|2022-01-27 09:40:00|||||||||3328
1643276700000|2022-01-27 09:45:00|||||||||3669
1643277000000|2022-01-27 09:50:00|||||||||1863
1643277300000|2022-01-27 09:55:00|||||||||2816
1643277600000|2022-01-27 10:00:00|||||||||1400
1643277900000|2022-01-27 10:05:00|||||||||1544
1643278200000|2022-01-27 10:10:00|||||||||2641
1643278500000|2022-01-27 10:15:00|||||||||1824
1643278800000|2022-01-27 10:20:00|||||||||1493
1643279100000|2022-01-27 10:25:00|||||||||2905
1643279400000|2022-01-27 10:30:00|||||||||626
1643279700000|2022-01-27 10:35:00|||||||||1368
1643280000000|2022-01-27 10:40:00|||||||||834
1643280300000|2022-01-27 10:45:00|||||||||1528
1643280600000|2022-01-27 10:50:00|||||||||1938
1643280900000|2022-01-27 10:55:00|||||||||6925
1643281200000|2022-01-27 11:00:00|||||||||949
1643281500000|2022-01-27 11:05:00|||||||||4953
1643281800000|2022-01-27 11:10:00|||||||||3891
1643282100000|2022-01-27 11:15:00|||||||||1505
1643282400000|2022-01-27 11:20:00|||||||||1730
1643282700000|2022-01-27 11:25:00|||||||||435
1643283000000|2022-01-27 11:30:00|||||||||787
1643283300000|2022-01-27 11:35:00|||||||||1062
1643283600000|2022-01-27 11:40:00|||||||||1657
1643283900000|2022-01-27 11:45:00|||||||||421
1643284200000|2022-01-27 11:50:00|||||||||295
1643284500000|2022-01-27 11:55:00|||||||||777
1643284800000|2022-01-27 12:00:00|||||||||1247
1643285100000|2022-01-27 12:05:00|||||||||333
1643285400000|2022-01-27 12:10:00|||||||||10117
1643285700000|2022-01-27 12:15:00|||||||||1717
1643286000000|2022-01-27 12:20:00|||||||||1975
1643286300000|2022-01-27 12:25:00|||||||||1279
1643286600000|2022-01-27 12:30:00|||||||||948
1643286900000|2022-01-27 12:35:00|||||||||974
1643287200000|2022-01-27 12:40:00|||||||||299
1643287500000|2022-01-27 12:45:00|||||||||473
1643287800000|2022-01-27 12:50:00|||||||||357
1643288100000|2022-01-27 12:55:00|||||||||322
1643288400000|2022-01-27 13:00:00|||||||||389
1643288700000|2022-01-27 13:05:00|||||||||344
1643289000000|2022-01-27 13:10:00|||||||||555
1643289300000|2022-01-27 13:15:00|||||||||557
1643289600000|2022-01-27 13:20:00|||||||||271
1643289900000|2022-01-27 13:25:00|||||||||887
1643290200000|2022-01-27 13:30:00|||||||||353
1643290500000|2022-01-27 13:35:00|||||||||569
1643290800000|2022-01-27 13:40:00|||||||||85
1643291100000|2022-01-27 13:45:00|||||||||587
1643291400000|2022-01-27 13:50:00|||||||||4431
1643291700000|2022-01-27 13:55:00|||||||||532
1643292000000|2022-01-27 14:00:00|||||||||1279
1643292300000|2022-01-27 14:05:00|||||||||1719
1643292600000|2022-01-27 14:10:00|||||||||980
1643292900000|2022-01-27 14:15:00|||||||||4030
1643293200000|2022-01-27 14:20:00|||||||||380
1643293500000|2022-01-27 14:25:00|||||||||1370
1643293800000|2022-01-27 14:30:00|||||||||3167
1643294100000|2022-01-27 14:35:00|||||||||1428
1643294400000|2022-01-27 14:40:00|||||||||2289
1643294700000|2022-01-27 14:45:00|||||||||926
1643295000000|2022-01-27 14:50:00|||||||||2584
1643295300000|2022-01-27 14:55:00|||||||||3724
1643295600000|2022-01-27 15:00:00|||||||||2609
1643295900000|2022-01-27 15:05:00|||||||||6072
1643296200000|2022-01-27 15:10:00|||||||||692
1643296500000|2022-01-27 15:15:00|||||||||2187
1643296800000|2022-01-27 15:20:00|||||||||2858
1643297100000|2022-01-27 15:25:00|||||||||1442
1643297400000|2022-01-27 15:30:00|||||||||2283
1643297700000|2022-01-27 15:35:00|||||||||1794
1643298000000|2022-01-27 15:40:00|||||||||1846
1643298300000|2022-01-27 15:45:00|||||||||830
1643298600000|2022-01-27 15:50:00|||||||||2219
1643298900000|2022-01-27 15:55:00|||||||||1046
1643299200000|2022-01-27 16:00:00|||||||||2475
1643299500000|2022-01-27 16:05:00|||||||||1709
1643299800000|2022-01-27 16:10:00|||||||||1479
1643300100000|2022-01-27 16:15:00|||||||||2844
1643300400000|2022-01-27 16:20:00|||||||||2107
1643300700000|2022-01-27 16:25:00|||||||||4323
1643301000000|2022-01-27 16:30:00|||||||||6346
1643301300000|2022-01-27 16:35:00|||||||||4772
1643301600000|2022-01-27 16:40:00|||||||||2272
1643301900000|2022-01-27 16:45:00|||||||||80
1643302200000|2022-01-27 16:50:00|||||||||17203
1643302500000|2022-01-27 16:55:00|||||||||1372
1643302800000|2022-01-27 17:00:00|||||||||890
1643303100000|2022-01-27 17:05:00|||||||||303
1643303400000|2022-01-27 17:10:00|||||||||1192
1643303700000|2022-01-27 17:15:00|||||||||972
1643304000000|2022-01-27 17:20:00|||||||||781
1643304300000|2022-01-27 17:25:00|||||||||1410
1643304600000|2022-01-27 17:30:00|||||||||259
1643304900000|2022-01-27 17:35:00|||||||||533
1643305200000|2022-01-27 17:40:00|||||||||69
1643305500000|2022-01-27 17:45:00|||||||||43
1643305800000|2022-01-27 17:50:00|||||||||26
1643306100000|2022-01-27 17:55:00|||||||||120
1643306400000|2022-01-27 18:00:00|||||||||28
1643306700000|2022-01-27 18:05:00|||||||||22
1643307000000|2022-01-27 18:10:00|||||||||1
1643307300000|2022-01-27 18:15:00|||||||||20
1643307600000|2022-01-27 18:20:00|||||||||106
1643307900000|2022-01-27 18:25:00|||||||||122
1643308200000|2022-01-27 18:30:00|||||||||114
1643308500000|2022-01-27 18:35:00|||||||||22
1643308800000|2022-01-27 18:40:00|||||||||25
1643309100000|2022-01-27 18:45:00|||||||||310
1643309400000|2022-01-27 18:50:00|||||||||396
1643309700000|2022-01-27 18:55:00|||||||||47
1643310000000|2022-01-27 19:00:00|||||||||66
1643310300000|2022-01-27 19:05:00|||||||||17
1643310600000|2022-01-27 19:10:00|||||||||33
1643310900000|2022-01-27 19:15:00|||||||||40
1643311200000|2022-01-27 19:20:00|||||||||6
1643311500000|2022-01-27 19:25:00|||||||||7
1643311800000|2022-01-27 19:30:00|||||||||7
1643312100000|2022-01-27 19:35:00|||||||||37
1643312400000|2022-01-27 19:40:00|||||||||66
1643312700000|2022-01-27 19:45:00|||||||||27
1643313000000|2022-01-27 19:50:00|||||||||35
1643313300000|2022-01-27 19:55:00|||||||||15
1643313600000|2022-01-27 20:00:00|||||||||7
1643313900000|2022-01-27 20:05:00|||||||||62
1643314200000|2022-01-27 20:10:00|||||||||297
1643314500000|2022-01-27 20:15:00|||||||||521
1643314800000|2022-01-27 20:20:00|||||||||51
1643315100000|2022-01-27 20:25:00|||||||||47
1643315400000|2022-01-27 20:30:00|||||||||22
1643316000000|2022-01-27 20:40:00|||||||||23
1643316300000|2022-01-27 20:45:00|||||||||24
1643316600000|2022-01-27 20:50:00|||||||||227
1643316900000|2022-01-27 20:55:00|||||||||912
1643353200000|2022-01-28 07:00:00|||||||||265
1643353500000|2022-01-28 07:05:00|||||||||224
1643353800000|2022-01-28 07:10:00|||||||||994
1643354100000|2022-01-28 07:15:00|||||||||354
1643354400000|2022-01-28 07:20:00|||||||||18
1643354700000|2022-01-28 07:25:00|||||||||25
1643355000000|2022-01-28 07:30:00|||||||||61
1643355300000|2022-01-28 07:35:00|||||||||541
1643355600000|2022-01-28 07:40:00|||||||||424
1643355900000|2022-01-28 07:45:00|||||||||133
1643356200000|2022-01-28 07:50:00|||||||||233
1643356500000|2022-01-28 07:55:00|||||||||1377
1643356800000|2022-01-28 08:00:00|||||||||5082
1643357100000|2022-01-28 08:05:00|||||||||3192
1643357400000|2022-01-28 08:10:00|||||||||1518
1643357700000|2022-01-28 08:15:00|||||||||1847
1643358000000|2022-01-28 08:20:00|||||||||3873
1643358300000|2022-01-28 08:25:00|||||||||1154
1643358600000|2022-01-28 08:30:00|||||||||1352
1643358900000|2022-01-28 08:35:00|||||||||2138
1643359200000|2022-01-28 08:40:00|||||||||749
1643359500000|2022-01-28 08:45:00|||||||||2351
1643359800000|2022-01-28 08:50:00|||||||||2075
1643360100000|2022-01-28 08:55:00|||||||||4022
1643360400000|2022-01-28 09:00:00|||||||||1981
1643360700000|2022-01-28 09:05:00|||||||||1663
1643361000000|2022-01-28 09:10:00|||||||||1530
1643361300000|2022-01-28 09:15:00|||||||||1730
1643361600000|2022-01-28 09:20:00|||||||||1683
1643361900000|2022-01-28 09:25:00|||||||||876
1643362200000|2022-01-28 09:30:00|||||||||593
1643362500000|2022-01-28 09:35:00|||||||||1075
1643362800000|2022-01-28 09:40:00|||||||||651
1643363100000|2022-01-28 09:45:00|||||||||350
1643363400000|2022-01-28 09:50:00|||||||||252
1643363700000|2022-01-28 09:55:00|||||||||872
1643364000000|2022-01-28 10:00:00|||||||||1030
1643364300000|2022-01-28 10:05:00|||||||||1641
1643364600000|2022-01-28 10:10:00|||||||||1691
1643364900000|2022-01-28 10:15:00|||||||||1911
1643365200000|2022-01-28 10:20:00|||||||||1503
1643365500000|2022-01-28 10:25:00|||||||||787
1643365800000|2022-01-28 10:30:00|||||||||5821
1643366100000|2022-01-28 10:35:00|||||||||4276
1643366400000|2022-01-28 10:40:00|||||||||619
1643366700000|2022-01-28 10:45:00|||||||||1566
1643367000000|2022-01-28 10:50:00|||||||||649
1643367300000|2022-01-28 10:55:00|||||||||4818
1643367600000|2022-01-28 11:00:00|||||||||1645
1643367900000|2022-01-28 11:05:00|||||||||903
1643368200000|2022-01-28 11:10:00|||||||||1059
1643368500000|2022-01-28 11:15:00|||||||||2587
1643368800000|2022-01-28 11:20:00|||||||||3382
1643369100000|2022-01-28 11:25:00|||||||||898
1643369400000|2022-01-28 11:30:00|||||||||1937
1643369700000|2022-01-28 11:35:00|||||||||950
1643370000000|2022-01-28 11:40:00|||||||||734
1643370300000|2022-01-28 11:45:00|||||||||462
1643370600000|2022-01-28 11:50:00|||||||||1683
1643370900000|2022-01-28 11:55:00|||||||||630
1643371200000|2022-01-28 12:00:00|||||||||1216
1643371500000|2022-01-28 12:05:00|||||||||3499
1643371800000|2022-01-28 12:10:00|||||||||1064
1643372100000|2022-01-28 12:15:00|||||||||581
1643372400000|2022-01-28 12:20:00|||||||||1312
1643372700000|2022-01-28 12:25:00|||||||||493
1643373000000|2022-01-28 12:30:00|||||||||573
1643373300000|2022-01-28 12:35:00|||||||||1753
1643373600000|2022-01-28 12:40:00|||||||||559
1643373900000|2022-01-28 12:45:00|||||||||322
1643374200000|2022-01-28 12:50:00|||||||||5661
1643374500000|2022-01-28 12:55:00|||||||||5707
1643374800000|2022-01-28 13:00:00|||||||||3777
1643375100000|2022-01-28 13:05:00|||||||||2247
1643375400000|2022-01-28 13:10:00|||||||||1452
1643375700000|2022-01-28 13:15:00|||||||||1603
1643376000000|2022-01-28 13:20:00|||||||||1687
1643376300000|2022-01-28 13:25:00|||||||||3256
1643376600000|2022-01-28 13:30:00|||||||||5039
1643376900000|2022-01-28 13:35:00|||||||||1365
1643377200000|2022-01-28 13:40:00|||||||||1223
1643377500000|2022-01-28 13:45:00|||||||||3273
1643377800000|2022-01-28 13:50:00|||||||||5633
1643378100000|2022-01-28 13:55:00|||||||||1756
1643378400000|2022-01-28 14:00:00|||||||||740
1643378700000|2022-01-28 14:05:00|||||||||979
1643379000000|2022-01-28 14:10:00|||||||||647
1643379300000|2022-01-28 14:15:00|||||||||1537
1643379600000|2022-01-28 14:20:00|||||||||1004
1643379900000|2022-01-28 14:25:00|||||||||714
1643380200000|2022-01-28 14:30:00|||||||||3076
1643380500000|2022-01-28 14:35:00|||||||||1312
1643380800000|2022-01-28 14:40:00|||||||||2867
1643381100000|2022-01-28 14:45:00|||||||||1591
1643381400000|2022-01-28 14:50:00|||||||||5530
1643381700000|2022-01-28 14:55:00|||||||||1381
1643382000000|2022-01-28 15:00:00|||||||||1690
1643382300000|2022-01-28 15:05:00|||||||||380
1643382600000|2022-01-28 15:10:00|||||||||589
1643382900000|2022-01-28 15:15:00|||||||||521
1643383200000|2022-01-28 15:20:00|||||||||1038
1643383500000|2022-01-28 15:25:00|||||||||215
1643383800000|2022-01-28 15:30:00|||||||||339
1643384100000|2022-01-28 15:35:00|||||||||440
1643384400000|2022-01-28 15:40:00|||||||||4016
1643384700000|2022-01-28 15:45:00|||||||||1780
1643385000000|2022-01-28 15:50:00|||||||||5287
1643385300000|2022-01-28 15:55:00|||||||||1154
1643385600000|2022-01-28 16:00:00|||||||||3767
1643385900000|2022-01-28 16:05:00|||||||||1002
1643386200000|2022-01-28 16:10:00|||||||||2590
1643386500000|2022-01-28 16:15:00|||||||||1562
1643386800000|2022-01-28 16:20:00|||||||||903
1643387100000|2022-01-28 16:25:00|||||||||1564
1643387400000|2022-01-28 16:30:00|||||||||6829
1643387700000|2022-01-28 16:35:00|||||||||5128
1643388000000|2022-01-28 16:40:00|||||||||1341
1643388300000|2022-01-28 16:45:00|||||||||2192
1643388600000|2022-01-28 16:50:00|||||||||597
1643388900000|2022-01-28 16:55:00|||||||||678
1643389200000|2022-01-28 17:00:00|||||||||85
1643389500000|2022-01-28 17:05:00|||||||||1112
1643389800000|2022-01-28 17:10:00|||||||||50
1643390100000|2022-01-28 17:15:00|||||||||586
1643390400000|2022-01-28 17:20:00|||||||||298
1643390700000|2022-01-28 17:25:00|||||||||1206
1643391000000|2022-01-28 17:30:00|||||||||360
1643391300000|2022-01-28 17:35:00|||||||||540
1643391600000|2022-01-28 17:40:00|||||||||58
1643391900000|2022-01-28 17:45:00|||||||||66
1643392200000|2022-01-28 17:50:00|||||||||269
1643392500000|2022-01-28 17:55:00|||||||||240
1643392800000|2022-01-28 18:00:00|||||||||14
1643393100000|2022-01-28 18:05:00|||||||||22
1643393400000|2022-01-28 18:10:00|||||||||791
1643393700000|2022-01-28 18:15:00|||||||||8
1643394000000|2022-01-28 18:20:00|||||||||23
1643394300000|2022-01-28 18:25:00|||||||||253
1643394600000|2022-01-28 18:30:00|||||||||8
1643394900000|2022-01-28 18:35:00|||||||||291
1643395200000|2022-01-28 18:40:00|||||||||5
1643395500000|2022-01-28 18:45:00|||||||||17
1643395800000|2022-01-28 18:50:00|||||||||12
1643396100000|2022-01-28 18:55:00|||||||||18
1643396400000|2022-01-28 19:00:00|||||||||273
1643396700000|2022-01-28 19:05:00|||||||||243
1643397000000|2022-01-28 19:10:00|||||||||356
1643397300000|2022-01-28 19:15:00|||||||||6
1643397600000|2022-01-28 19:20:00|||||||||99
1643397900000|2022-01-28 19:25:00|||||||||10
1643398200000|2022-01-28 19:30:00|||||||||125
1643398500000|2022-01-28 19:35:00|||||||||16
1643398800000|2022-01-28 19:40:00|||||||||73
1643399100000|2022-01-28 19:45:00|||||||||17
1643399400000|2022-01-28 19:50:00|||||||||9
1643399700000|2022-01-28 19:55:00|||||||||91
1643400000000|2022-01-28 20:00:00|||||||||11
1643400300000|2022-01-28 20:05:00|||||||||43
1643400600000|2022-01-28 20:10:00|||||||||108
1643400900000|2022-01-28 20:15:00|||||||||132
1643401200000|2022-01-28 20:20:00|||||||||33
1643401500000|2022-01-28 20:25:00|||||||||12
1643401800000|2022-01-28 20:30:00|||||||||368
1643402100000|2022-01-28 20:35:00|||||||||29
1643402400000|2022-01-28 20:40:00|||||||||72
1643402700000|2022-01-28 20:45:00|||||||||19
1643403000000|2022-01-28 20:50:00|||||||||424
1643403300000|2022-01-28 20:55:00|||||||||146
1643609100000|2022-01-31 06:05:00|||||||||303
1643609700000|2022-01-31 06:15:00|||||||||384
1643611200000|2022-01-31 06:40:00|||||||||2
1643612400000|2022-01-31 07:00:00|||||||||989
1643612700000|2022-01-31 07:05:00|||||||||301
1643613000000|2022-01-31 07:10:00|||||||||713
1643613300000|2022-01-31 07:15:00|||||||||594
1643613600000|2022-01-31 07:20:00|||||||||1291
1643613900000|2022-01-31 07:25:00|||||||||221
1643614200000|2022-01-31 07:30:00|||||||||368
1643614500000|2022-01-31 07:35:00|||||||||55
1643614800000|2022-01-31 07:40:00|||||||||59
1643615100000|2022-01-31 07:45:00|||||||||166
1643615400000|2022-01-31 07:50:00|||||||||75
1643615700000|2022-01-31 07:55:00|||||||||227
1643616000000|2022-01-31 08:00:00|||||||||3370
1643616300000|2022-01-31 08:05:00|||||||||1734
1643616600000|2022-01-31 08:10:00|||||||||2550
1643616900000|2022-01-31 08:15:00|||||||||2264
1643617200000|2022-01-31 08:20:00|||||||||1274
1643617500000|2022-01-31 08:25:00|||||||||1060
1643617800000|2022-01-31 08:30:00|||||||||1057
1643618100000|2022-01-31 08:35:00|||||||||750
1643618400000|2022-01-31 08:40:00|||||||||2457
1643618700000|2022-01-31 08:45:00|||||||||2967
1643619000000|2022-01-31 08:50:00|||||||||548
1643619300000|2022-01-31 08:55:00|||||||||520
1643619600000|2022-01-31 09:00:00|||||||||788
1643619900000|2022-01-31 09:05:00|||||||||917
1643620200000|2022-01-31 09:10:00|||||||||1437
1643620500000|2022-01-31 09:15:00|||||||||1274
1643620800000|2022-01-31 09:20:00|||||||||616
1643621100000|2022-01-31 09:25:00|||||||||366
1643621400000|2022-01-31 09:30:00|||||||||868
1643621700000|2022-01-31 09:35:00|||||||||647
1643622000000|2022-01-31 09:40:00|||||||||541
1643622300000|2022-01-31 09:45:00|||||||||1256
1643622600000|2022-01-31 09:50:00|||||||||893
1643622900000|2022-01-31 09:55:00|||||||||1028
1643623200000|2022-01-31 10:00:00|||||||||1111
1643623500000|2022-01-31 10:05:00|||||||||1178
1643623800000|2022-01-31 10:10:00|||||||||921
1643624100000|2022-01-31 10:15:00|||||||||796
1643624400000|2022-01-31 10:20:00|||||||||1143
1643624700000|2022-01-31 10:25:00|||||||||3147
1643625000000|2022-01-31 10:30:00|||||||||2754
1643625300000|2022-01-31 10:35:00|||||||||5174
1643625600000|2022-01-31 10:40:00|||||||||546
1643625900000|2022-01-31 10:45:00|||||||||220
1643626200000|2022-01-31 10:50:00|||||||||353
1643626500000|2022-01-31 10:55:00|||||||||1103
1643626800000|2022-01-31 11:00:00|||||||||889
1643627100000|2022-01-31 11:05:00|106.27|106.19|106.32|106.24|106.42|106.34|106.27|106.19|3799
1643627400000|2022-01-31 11:10:00|106.27|106.19|106.22|106.09|106.32|106.24|106.17|106.09|583
1643627700000|2022-01-31 11:15:00|106.27|106.14|106.32|106.19|106.32|106.24|106.22|106.14|102
1643628000000|2022-01-31 11:20:00|106.27|106.24|106.27|106.19|106.37|106.24|106.22|106.14|221
1643628300000|2022-01-31 11:25:00|106.22|106.14|106.17|106.09|106.22|106.19|106.07|105.94|1099
1643628600000|2022-01-31 11:30:00|106.22|106.14|106.17|106.09|106.37|106.29|106.17|106.09|358
1643628900000|2022-01-31 11:35:00|106.12|106.04|106.12|106.04|106.17|106.09|106.07|105.99|3005
1643629200000|2022-01-31 11:40:00|106.17|106.09|106.07|105.99|106.22|106.14|106.07|105.99|238
1643629500000|2022-01-31 11:45:00|106.12|106.04|106.02|105.94|106.12|106.04|106.02|105.94|1245
1643629800000|2022-01-31 11:50:00|106.07|105.99|106.07|105.99|106.17|106.09|106.02|105.94|297
1643630100000|2022-01-31 11:55:00|106.12|106.04|106.02|105.94|106.12|106.04|106.02|105.94|476
1643630400000|2022-01-31 12:00:00|106.07|105.99|105.92|105.84|106.12|106.04|105.92|105.84|638
1643630700000|2022-01-31 12:05:00|105.97|105.89|105.87|105.79|105.97|105.89|105.87|105.79|390
1643631000000|2022-01-31 12:10:00|105.82|105.74|106.07|105.99|106.12|106.04|105.82|105.74|1540
1643631300000|2022-01-31 12:15:00|106.02|105.94|106.17|106.09|106.17|106.09|105.97|105.89|290
1643631600000|2022-01-31 12:20:00|106.12|106.04|105.97|105.89|106.17|106.09|105.97|105.89|358
1643631900000|2022-01-31 12:25:00|106.02|105.94|106.32|106.24|106.32|106.24|105.97|105.94|1201
1643632200000|2022-01-31 12:30:00|106.27|106.19|106.32|106.24|106.37|106.29|106.27|106.19|863
1643632500000|2022-01-31 12:35:00|106.37|106.29|106.27|106.19|106.37|106.29|106.27|106.19|262
1643632800000|2022-01-31 12:40:00|106.32|106.24|106.47|106.39|106.47|106.39|106.32|106.24|731
1643633100000|2022-01-31 12:45:00|106.42|106.34|106.57|106.49|106.57|106.49|106.37|106.29|1380
1643633400000|2022-01-31 12:50:00|106.62|106.54|106.62|106.54|106.62|106.54|106.57|106.49|266
1643633700000|2022-01-31 12:55:00|106.67|106.59|106.72|106.59|106.72|106.59|106.62|106.54|3880
1643634000000|2022-01-31 13:00:00|106.67|106.64|106.62|106.54|106.77|106.64|106.62|106.54|678
1643634300000|2022-01-31 13:05:00|106.57|106.49|106.67|106.59|106.67|106.59|106.47|106.39|1230
1643634600000|2022-01-31 13:10:00|106.72|106.64|106.92|106.84|106.92|106.84|106.67|106.59|441
1643634900000|2022-01-31 13:15:00|106.87|106.79|106.87|106.79|106.97|106.84|106.87|106.79|309
1643635200000|2022-01-31 13:20:00|106.82|106.74|106.87|106.74|106.92|106.84|106.82|106.74|534
1643635500000|2022-01-31 13:25:00|106.82|106.79|106.82|106.74|106.87|106.79|106.77|106.69|487
1643635800000|2022-01-31 13:30:00|106.87|106.79|107.02|106.94|107.02|106.94|106.87|106.79|441
1643636100000|2022-01-31 13:35:00||106.89||106.94||106.94||106.89|525
1643636400000|2022-01-31 13:40:00|107.07|106.99|106.82|106.74|107.07|106.99|106.82|106.74|1684
1643636700000|2022-01-31 13:45:00|106.87|106.79|106.72|106.64|106.87|106.79|106.67|106.59|2187
1643637000000|2022-01-31 13:50:00|106.67|106.59|106.67|106.59|106.77|106.69|106.67|106.59|910
1643637300000|2022-01-31 13:55:00|106.72|106.64|106.62|106.54|106.72|106.64|106.62|106.54|580
1643637600000|2022-01-31 14:00:00|106.57|106.49|106.42|106.34|106.57|106.49|106.37|106.29|3814
1643637900000|2022-01-31 14:05:00|106.37|106.29|106.47|106.39|106.52|106.44|106.37|106.29|1812
1643638200000|2022-01-31 14:10:00|106.52|106.44|106.42|106.34|106.52|106.44|106.42|106.34|1408
1643638500000|2022-01-31 14:15:00|106.47|106.39|106.42|106.34|106.47|106.39|106.37|106.29|258
1643638800000|2022-01-31 14:20:00|106.47|106.29|106.37|106.29|106.47|106.39|106.37|106.29|815
1643639100000|2022-01-31 14:25:00|106.42|106.34|106.47|106.39|106.52|106.44|106.37|106.29|401
1643639400000|2022-01-31 14:30:00|106.42|106.34|106.52|106.44|106.57|106.44|106.27|106.19|834
1643639700000|2022-01-31 14:35:00|106.47|106.39|106.37|106.29|106.57|106.49|106.32|106.24|1107
1643640000000|2022-01-31 14:40:00|106.42|106.34|106.32|106.24|106.42|106.34|106.27|106.19|2751
1643640300000|2022-01-31 14:45:00|106.27|106.19|106.12|106.04|106.32|106.24|106.12|106.04|1226
1643640600000|2022-01-31 14:50:00|106.07|105.99|106.27|106.19|106.32|106.24|105.97|105.89|2618
1643640900000|2022-01-31 14:55:00|106.22|106.14|106.47|106.39|106.47|106.39|106.17|106.09|721
1643641200000|2022-01-31 15:00:00|106.52|106.44|106.57|106.49|106.67|106.59|106.47|106.39|1087
1643641500000|2022-01-31 15:05:00|106.52|106.44|106.57|106.49|106.57|106.49|106.42|106.34|220
1643641800000|2022-01-31 15:10:00|106.62|106.54|106.67|106.59|106.67|106.59|106.52|106.44|1306
1643642100000|2022-01-31 15:15:00|106.62|106.54|106.72|106.64|106.82|106.74|106.62|106.54|1291
1643642400000|2022-01-31 15:20:00|106.77|106.69|106.87|106.79|106.97|106.89|106.77|106.69|615
1643642700000|2022-01-31 15:25:00|106.82|106.74|106.82|106.74|106.92|106.84|106.77|106.69|1068
1643643000000|2022-01-31 15:30:00|106.87|106.79|106.77|106.69|106.87|106.79|106.77|106.64|1139
1643643300000|2022-01-31 15:35:00|106.82|106.74|106.67|106.59|106.87|106.79|106.67|106.59|691
1643643600000|2022-01-31 15:40:00|106.62|106.54|106.52|106.44|106.62|106.54|106.52|106.44|1048
1643643900000|2022-01-31 15:45:00|106.47|106.39|106.57|106.49|106.57|106.49|106.37|106.29|3100
1643644200000|2022-01-31 15:50:00|106.52|106.44|106.67|106.59|106.72|106.64|106.52|106.44|2103
1643644500000|2022-01-31 15:55:00|106.62|106.54|106.67|106.59|106.67|106.59|106.57|106.49|438
1643644800000|2022-01-31 16:00:00|106.62|106.54|106.67|106.59|106.67|106.59|106.57|106.49|427
1643645100000|2022-01-31 16:05:00|106.72|106.64|106.67|106.59|106.72|106.64|106.67|106.59|232
1643645400000|2022-01-31 16:10:00|106.62|106.54|106.72|106.64|106.72|106.64|106.62|106.54|597
1643645700000|2022-01-31 16:15:00|106.67|106.59|106.52|106.44|106.67|106.59|106.47|106.39|2069
1643646000000|2022-01-31 16:20:00|106.57|106.49|106.47|106.39|106.57|106.49|106.42|106.34|2176
1643646300000|2022-01-31 16:25:00|106.52|106.44|106.27|106.19|106.52|106.44|106.22|106.14|2959
1643646600000|2022-01-31 16:30:00|106.32|106.24|106.52|106.44|106.62|106.54|106.22|106.14|4631
1643646900000|2022-01-31 16:35:00|106.57|106.49|106.52|106.44|106.72|106.59|106.47|106.39|2874
1643647200000|2022-01-31 16:40:00|106.57|106.49|106.62|106.54|106.67|106.59|106.52|106.44|5721
1643647500000|2022-01-31 16:45:00|106.57|106.49|106.72|106.64|106.82|106.74|106.57|106.49|6188
1643647800000|2022-01-31 16:50:00|106.77|106.69|106.87|106.79|106.87|106.79|106.77|106.69|230
1643648100000|2022-01-31 16:55:00|106.92|106.84|106.92|106.84|106.92|106.84|106.87|106.79|180
1643648400000|2022-01-31 17:00:00|106.97|106.89|106.87|106.79|107.02|106.89|106.87|106.79|1027
1643648700000|2022-01-31 17:05:00|106.92|106.84|106.92|106.84|106.97|106.89|106.92|106.84|774
1643649000000|2022-01-31 17:10:00|106.97|106.89|106.97|106.84|107.02|106.89|106.92|106.84|10016
1643649300000|2022-01-31 17:15:00|106.92|106.89|107.07|106.99|107.07|106.99|106.92|106.89|102
1643649600000|2022-01-31 17:20:00|107.02|106.94|106.97|106.84|107.02|106.99|106.92|106.84|114
1643649900000|2022-01-31 17:25:00|107.02|106.89|107.02|106.94|107.07|106.94|106.97|106.89|438
1643650200000|2022-01-31 17:30:00|107.07|106.89|106.97|106.89|107.07|106.89|106.97|106.89|43
1643650500000|2022-01-31 17:35:00|107.02|106.94|107.07|106.99|107.07|106.99|106.97|106.89|81
1643650800000|2022-01-31 17:40:00|107.02|106.94|107.07|106.94|107.07|106.99|107.02|106.94|60
1643651100000|2022-01-31 17:45:00||106.99||106.99||106.99||106.99|102
1643651400000|2022-01-31 17:50:00|107.12||107.12||107.12||107.12||35
1643651700000|2022-01-31 17:55:00|107.07|107.04|107.07|106.99|107.07|107.04|107.07|106.99|0
1643652000000|2022-01-31 18:00:00|107.02|106.94|107.02|106.94|107.02|106.94|107.02|106.89|57
1643652300000|2022-01-31 18:05:00|107.07||107.02||107.07||107.02||1
1643652600000|2022-01-31 18:10:00|106.97|106.89|107.02|106.94|107.02|106.94|106.97|106.89|35
1643652900000|2022-01-31 18:15:00|106.97|106.89|107.07|106.99|107.07|106.99|106.97|106.89|5
1643653200000|2022-01-31 18:20:00|107.12|107.04|107.22|107.09|107.22|107.09|107.12|107.04|2
1643653500000|2022-01-31 18:25:00|107.17|107.04|107.07|106.99|107.17|107.04|107.07|106.99|0
1643653800000|2022-01-31 18:30:00|107.12|106.94|107.02|106.94|107.12|106.94|107.02|106.89|5
1643654100000|2022-01-31 18:35:00|106.97|106.89|107.02|106.94|107.07|106.94|106.97|106.89|2
1643654400000|2022-01-31 18:40:00|107.07|106.89|106.97|106.89|107.07|106.94|106.97|106.89|4
1643654700000|2022-01-31 18:45:00|107.02|106.94|107.07|106.94|107.07|106.94|106.97|106.89|60
1643655000000|2022-01-31 18:50:00|107.02||107.02||107.07||107.02||0
1643655300000|2022-01-31 18:55:00|107.07|106.99|107.12|107.04|107.12|107.04|107.02|106.99|39
1643655600000|2022-01-31 19:00:00|107.07|106.99|107.12|106.99|107.12|107.04|107.07|106.94|19
1643655900000|2022-01-31 19:05:00|107.17|107.04|107.12|107.04|107.17|107.09|107.12|107.04|53
1643656200000|2022-01-31 19:10:00|107.07|106.99|107.12|106.99|107.12|106.99|107.07|106.99|10
1643656800000|2022-01-31 19:20:00|107.07|107.04|107.27|107.14|107.27|107.19|107.07|107.04|22
1643657100000|2022-01-31 19:25:00|107.22|107.09|107.27|107.14|107.27|107.19|107.22|107.09|201
1643657400000|2022-01-31 19:30:00||107.19||107.19||107.19||107.14|59
1643657700000|2022-01-31 19:35:00|107.32|107.24|107.27|107.14|107.32|107.24|107.27|107.14|106
1643658000000|2022-01-31 19:40:00|107.22|107.19|107.27|107.14|107.27|107.19|107.22|107.14|6
1643658300000|2022-01-31 19:45:00|107.22|107.09|107.17|107.09|107.22|107.14|107.17|107.09|5
1643658600000|2022-01-31 19:50:00|107.12|107.04|107.12|107.04|107.12|107.09|107.12|107.04|7
1643658900000|2022-01-31 19:55:00|107.17|107.09|107.17|107.04|107.17|107.09|107.17|107.04|24
1643659200000|2022-01-31 20:00:00||107.09||107.09||107.09||107.04|5
1643659500000|2022-01-31 20:05:00|107.22|107.04|107.12|106.99|107.22|107.09|107.12|106.99|107
1643659800000|2022-01-31 20:10:00|107.07|107.04|106.87|106.74|107.07|107.04|106.82|106.74|158
1643660100000|2022-01-31 20:15:00|106.92|106.79|106.82|106.74|106.92|106.79|106.82|106.74|86
1643660400000|2022-01-31 20:20:00|106.87|106.79|107.02|106.94|107.07|106.94|106.87|106.74|43
1643660700000|2022-01-31 20:25:00|107.07|106.99|107.07|106.99|107.12|106.99|107.02|106.89|285
1643661000000|2022-01-31 20:30:00|107.02|106.94|107.22|107.09|107.22|107.09|107.02|106.89|436
1643661300000|2022-01-31 20:35:00|107.17|107.04|107.17|107.04|107.22|107.14|107.12|107.04|32
1643661600000|2022-01-31 20:40:00|107.12|107.09|107.17|107.04|107.17|107.09|107.12|107.04|0
1643661900000|2022-01-31 20:45:00|107.22|107.09|107.22|107.14|107.27|107.14|107.17|107.09|316
1643662200000|2022-01-31 20:50:00|107.27|107.19|107.47|107.34|107.47|107.39|107.27|107.19|703
1643662500000|2022-01-31 20:55:00|107.42|107.29|107.42|107.29|107.52|107.39|107.37|107.29|328
1643698500000|2022-02-01 06:55:00|107.39|107.12|107.59|107.27|107.64|107.37|107.39|107.12|6
1643698800000|2022-02-01 07:00:00|107.62|107.29|107.47|107.34|107.62|107.34|107.27|107.19|80
1643699100000|2022-02-01 07:05:00|107.52|107.39|107.52|107.34|107.52|107.39|107.47|107.34|0
1643699400000|2022-02-01 07:10:00|107.57|107.39|107.72|107.64|107.72|107.64|107.52|107.39|95
1643699700000|2022-02-01 07:15:00|107.77|107.59|107.72|107.59|107.77|107.64|107.72|107.59|35
1643700000000|2022-02-01 07:20:00|107.77|107.64|107.72|107.64|107.77|107.64|107.67|107.59|26
1643700300000|2022-02-01 07:25:00|107.77|107.69|107.67|107.59|107.82|107.69|107.67|107.59|177
1643700600000|2022-02-01 07:30:00|107.62|107.54|107.52|107.44|107.62|107.54|107.52|107.44|126
1643700900000|2022-02-01 07:35:00|107.62|107.49|107.62|107.49|107.62|107.54|107.57|107.49|40
1643701200000|2022-02-01 07:40:00|107.67|107.54|107.62|107.54|107.67|107.59|107.62|107.49|128
1643701500000|2022-02-01 07:45:00|107.67||107.62||107.67||107.62||835
1643701800000|2022-02-01 07:50:00|107.67|107.49|107.52|107.39|107.67|107.49|107.52|107.39|219
1643702100000|2022-02-01 07:55:00|107.62|107.54|107.62|107.49|107.67|107.54|107.62|107.49|1212
1643702400000|2022-02-01 08:00:00|107.57|107.44|107.62|107.49|107.77|107.69|107.52|107.39|4784
1643702700000|2022-02-01 08:05:00|107.57|107.54|107.82|107.69|107.82|107.69|107.52|107.39|2630
1643703000000|2022-02-01 08:10:00|107.87|107.74|107.82|107.74|107.92|107.84|107.72|107.64|1309
1643703300000|2022-02-01 08:15:00|107.87|107.79|107.62|107.54|107.87|107.79|107.62|107.54|1019
1643703600000|2022-02-01 08:20:00|107.67|107.59|107.77|107.69|107.92|107.79|107.62|107.54|1344
1643703900000|2022-02-01 08:25:00|107.82|107.74|107.57|107.49|107.87|107.74|107.57|107.49|2313
1643704200000|2022-02-01 08:30:00|107.52|107.44|107.42|107.34|107.62|107.49|107.42|107.34|1700
1643704500000|2022-02-01 08:35:00|107.37|107.29|107.52|107.39|107.62|107.54|107.37|107.29|900
1643704800000|2022-02-01 08:40:00|107.47|107.44|107.47|107.39|107.57|107.44|107.37|107.29|1299
1643705100000|2022-02-01 08:45:00|107.52|107.44|107.82|107.74|107.82|107.74|107.47|107.39|847
1643705400000|2022-02-01 08:50:00|107.77|107.69|107.97|107.89|107.97|107.89|107.72|107.64|1096
1643705700000|2022-02-01 08:55:00|107.92|107.84|107.97|107.89|108.02|107.94|107.87|107.74|486
1643706000000|2022-02-01 09:00:00|107.92|107.84|107.92|107.84|108.02|107.94|107.87|107.79|1080
1643706300000|2022-02-01 09:05:00|107.97|107.89|107.82|107.74|107.97|107.89|107.72|107.64|2644
1643706600000|2022-02-01 09:10:00|107.77|107.69|107.77|107.69|107.97|107.84|107.72|107.64|2655
1643706900000|2022-02-01 09:15:00|107.72|107.64|107.72|107.64|107.82|107.74|107.67|107.59|1030
1643707200000|2022-02-01 09:20:00|107.67|107.59|107.47|107.34|107.72|107.64|107.37|107.29|994
1643707500000|2022-02-01 09:25:00|107.42|107.39|107.32|107.19|107.62|107.54|107.27|107.19|1230
1643707800000|2022-02-01 09:30:00|107.27|107.24|107.32|107.24|107.47|107.39|107.27|107.19|2260
1643708100000|2022-02-01 09:35:00|107.27|107.19|107.42|107.34|107.47|107.39|107.27|107.19|2726
1643708400000|2022-02-01 09:40:00|107.37|107.29|107.27|107.19|107.47|107.39|107.22|107.14|1186
1643708700000|2022-02-01 09:45:00|107.32|107.24|107.22|107.14|107.32|107.24|107.17|107.09|1978
1643709000000|2022-02-01 09:50:00|107.17|107.09|107.32|107.19|107.42|107.34|107.17|107.09|1728
1643709300000|2022-02-01 09:55:00|107.27|107.24|107.42|107.29|107.42|107.34|107.27|107.19|292
1643709600000|2022-02-01 10:00:00|107.37|107.34|107.72|107.59|107.72|107.64|107.37|107.34|924
1643709900000|2022-02-01 10:05:00|107.67|107.64|107.77|107.69|107.77|107.69|107.62|107.49|1948
1643710200000|2022-02-01 10:10:00|107.72|107.64|107.72|107.59|107.82|107.74|107.67|107.59|1672
1643710500000|2022-02-01 10:15:00|107.67|107.64|107.77|107.64|107.82|107.69|107.67|107.59|168
1643710800000|2022-02-01 10:20:00|107.72|107.69|107.67|107.54|107.72|107.69|107.62|107.54|399
1643711100000|2022-02-01 10:25:00|107.72|107.59|107.72|107.64|107.77|107.69|107.72|107.59|163
1643711400000|2022-02-01 10:30:00|107.67|107.59|107.72|107.64|107.82|107.69|107.57|107.49|628
1643711700000|2022-02-01 10:35:00|107.77|107.69|107.82|107.74|107.82|107.74|107.72|107.59|716
1643712000000|2022-02-01 10:40:00|107.87|107.79|107.87|107.79|107.92|107.79|107.87|107.74|99
1643712300000|2022-02-01 10:45:00|107.92|107.84|107.92|107.84|107.92|107.84|107.87|107.79|1749
1643712600000|2022-02-01 10:50:00|107.87|107.79|107.97|107.89|107.97|107.89|107.82|107.74|1056
1643712900000|2022-02-01 10:55:00|108.02|107.94|107.87|107.74|108.02|107.94|107.82|107.74|864
1643713200000|2022-02-01 11:00:00|107.82|107.79|108.02|107.94|108.02|107.94|107.82|107.79|726
1643713500000|2022-02-01 11:05:00|107.97|107.89|107.97|107.89|108.02|107.94|107.92|107.84|644
1643713800000|2022-02-01 11:10:00|108.02|107.94|107.87|107.79|108.02|107.94|107.82|107.74|264
1643714100000|2022-02-01 11:15:00|107.92|107.84|107.92|107.84|108.02|107.94|107.87|107.79|347
1643714400000|2022-02-01 11:20:00|107.97|107.79|107.97|107.89|108.02|107.89|107.87|107.79|324
1643714700000|2022-02-01 11:25:00|108.02|107.94|107.97|107.89|108.02|107.94|107.92|107.84|238
1643715000000|2022-02-01 11:30:00|108.02|107.94|108.02|107.94|108.02|107.94|107.92|107.84|771
1643715300000|2022-02-01 11:35:00|107.97|107.89|107.97|107.89|108.02|107.94|107.97|107.89|251
1643715600000|2022-02-01 11:40:00|108.02|107.94|107.92|107.84|108.02|107.94|107.92|107.84|1480
1643715900000|2022-02-01 11:45:00|107.87|107.79|107.97|107.89|108.02|107.94|107.82|107.74|959
1643716200000|2022-02-01 11:50:00|108.02|107.94|108.02|107.94|108.07|107.99|107.97|107.89|606
1643716500000|2022-02-01 11:55:00|107.97|107.89|107.92|107.84|108.07|107.99|107.92|107.84|432
1643716800000|2022-02-01 12:00:00|107.97|107.89|107.92|107.84|108.02|107.94|107.92|107.84|445
1643717100000|2022-02-01 12:05:00|107.87|107.79|107.87|107.79|107.92|107.84|107.87|107.79|1106
1643717400000|2022-02-01 12:10:00|107.92|107.84|107.92|107.84|107.92|107.84|107.87|107.79|95
1643717700000|2022-02-01 12:15:00|107.97|107.89|107.97|107.89|108.02|107.94|107.92|107.84|445
1643718000000|2022-02-01 12:20:00|108.02|107.94|107.92|107.84|108.02|107.94|107.92|107.84|200
1643718300000|2022-02-01 12:25:00|107.97|107.89|107.87|107.79|107.97|107.89|107.87|107.74|805
1643718600000|2022-02-01 12:30:00|107.82|107.74|107.87|107.79|107.92|107.84|107.77|107.69|701
1643718900000|2022-02-01 12:35:00|107.92|107.84|107.87|107.79|107.92|107.84|107.87|107.74|459
1643719200000|2022-02-01 12:40:00|107.92|107.84|107.87|107.79|107.92|107.84|107.87|107.79|309
1643719500000|2022-02-01 12:45:00|107.82|107.74|107.92|107.84|107.92|107.84|107.82|107.74|248
1643719800000|2022-02-01 12:50:00|107.97|107.89|107.97|107.89|108.02|107.94|107.97|107.89|371
1643720100000|2022-02-01 12:55:00|108.02|107.94|108.02|107.94|108.02|107.94|107.97|107.89|193
1643720400000|2022-02-01 13:00:00|107.97|107.89|108.02|107.94|108.02|107.94|107.97|107.89|697
1643720700000|2022-02-01 13:05:00|108.07|107.99|108.12|108.04|108.12|108.04|108.07|107.99|280
1643721000000|2022-02-01 13:10:00|108.17|108.09|108.12|108.04|108.22|108.09|108.12|108.04|890
1643721300000|2022-02-01 13:15:00|108.17|108.09|108.27|108.19|108.32|108.24|108.12|108.09|699
1643721600000|2022-02-01 13:20:00|108.32|108.24|108.27|108.19|108.37|108.29|108.27|108.19|1205
1643721900000|2022-02-01 13:25:00|108.22|108.14|108.12|108.04|108.27|108.19|108.12|108.04|305
1643722200000|2022-02-01 13:30:00|108.02|107.94|108.02|107.94|108.12|108.04|107.92|107.84|4568
1643722500000|2022-02-01 13:35:00|107.97|107.89|108.02|107.94|108.07|107.99|107.97|107.89|3720
1643722800000|2022-02-01 13:40:00|108.07|107.99|108.07|107.99|108.12|108.04|108.02|107.94|1008
1643723100000|2022-02-01 13:45:00|108.02|107.94|108.02|107.94|108.07|107.99|108.02|107.94|740
1643723400000|2022-02-01 13:50:00|108.07|107.99|108.07|107.99|108.07|107.99|108.02|107.99|787
1643723700000|2022-02-01 13:55:00|108.12|108.04|108.12|108.04|108.22|108.09|108.07|107.99|813
1643724000000|2022-02-01 14:00:00|108.17|107.99|108.07|107.94|108.17|107.99|108.07|107.94|312
1643724300000|2022-02-01 14:05:00|108.02|107.99|108.12|108.04|108.12|108.04|108.02|107.94|541
1643724600000|2022-02-01 14:10:00|108.17|108.09|108.22|108.14|108.27|108.19|108.17|108.09|1553
1643724900000|2022-02-01 14:15:00|108.17|108.09|108.12|108.04|108.22|108.14|108.12|108.04|876
1643725200000|2022-02-01 14:20:00|108.07|107.99|108.02|107.94|108.07|107.99|108.02|107.94|2638
1643725500000|2022-02-01 14:25:00|108.07|107.99|108.07|107.99|108.07|107.99|108.02|107.94|173
1643725800000|2022-02-01 14:30:00|108.02|107.94|108.07|107.99|108.12|108.04|107.97|107.84|2202
1643726100000|2022-02-01 14:35:00|108.02|107.94|108.32|108.24|108.37|108.29|108.02|107.94|1856
1643726400000|2022-02-01 14:40:00|108.37|108.29|108.17|108.09|108.37|108.29|108.17|108.09|1078
1643726700000|2022-02-01 14:45:00|108.22|108.14|108.32|108.19|108.42|108.34|108.22|108.14|1945
1643727000000|2022-02-01 14:50:00|108.27|108.24|108.37|108.29|108.47|108.39|108.27|108.24|611
1643727300000|2022-02-01 14:55:00|108.42|108.34|108.42|108.34|108.47|108.39|108.37|108.29|545
1643727600000|2022-02-01 15:00:00|108.37|108.29|108.17|108.09|108.42|108.29|108.17|108.09|2358
1643727900000|2022-02-01 15:05:00|108.22|108.14|108.27|108.19|108.47|108.39|108.17|108.09|1051
1643728200000|2022-02-01 15:10:00|108.32|108.24|108.42|108.34|108.47|108.39|108.22|108.14|1601
1643728500000|2022-02-01 15:15:00|108.37|108.29|108.42|108.34|108.47|108.39|108.37|108.24|662
1643728800000|2022-02-01 15:20:00|108.47|108.39|108.57|108.44|108.57|108.49|108.42|108.34|1188
1643729100000|2022-02-01 15:25:00|108.52|108.39|108.42|108.34|108.57|108.44|108.37|108.29|4799
1643729400000|2022-02-01 15:30:00|108.47|108.39|108.57|108.49|108.62|108.54|108.47|108.39|2018
1643729700000|2022-02-01 15:35:00|108.62|108.54|108.72|108.64|108.77|108.69|108.57|108.49|761
1643730000000|2022-02-01 15:40:00|108.77|108.69|108.62|108.54|108.77|108.69|108.57|108.49|1726
1643730300000|2022-02-01 15:45:00|108.67|108.59|108.62|108.54|108.67|108.59|108.57|108.49|1030
1643730600000|2022-02-01 15:50:00|108.57|108.49|108.72|108.64|108.77|108.69|108.57|108.49|2354
1643730900000|2022-02-01 15:55:00|108.77|108.69|108.87|108.79|108.87|108.79|108.77|108.64|1096
1643731200000|2022-02-01 16:00:00|108.92|108.84|108.77|108.69|108.92|108.84|108.77|108.69|7652
1643731500000|2022-02-01 16:05:00|108.82|108.74|108.82|108.69|108.82|108.74|108.77|108.69|1139
1643731800000|2022-02-01 16:10:00|108.77|108.74|108.82|108.74|108.82|108.74|108.77|108.69|15598
1643732100000|2022-02-01 16:15:00|108.77|108.69|108.77|108.69|108.82|108.74|108.77|108.69|2321
1643732400000|2022-02-01 16:20:00|108.82|108.74|108.72|108.64|108.82|108.74|108.72|108.64|3809
1643732700000|2022-02-01 16:25:00|108.67|108.59|108.67|108.59|108.82|108.74|108.67|108.59|3593
1643733000000|2022-02-01 16:30:00|108.62|108.49|108.77|108.69|108.77|108.69|108.52|108.39|6861
1643733300000|2022-02-01 16:35:00|108.82|108.74|108.67|108.59|108.87|108.79|108.67|108.54|2522
1643733600000|2022-02-01 16:40:00|108.62|108.54|108.62|108.49|108.67|108.59|108.57|108.44|3267
1643733900000|2022-02-01 16:45:00|108.67|108.54|108.67|108.59|108.72|108.59|108.62|108.54|966
1643734200000|2022-02-01 16:50:00|108.62|108.54|108.77|108.69|108.82|108.69|108.62|108.54|197
1643734500000|2022-02-01 16:55:00|108.82|108.74|108.82|108.74|108.87|108.74|108.77|108.69|220
1643734800000|2022-02-01 17:00:00|108.77|108.69|108.77|108.69|108.87|108.79|108.77|108.69|128
1643735100000|2022-02-01 17:05:00|108.72|108.64|108.77|108.69|108.82|108.74|108.72|108.64|53
1643735400000|2022-02-01 17:10:00|108.72|108.64|108.67|108.59|108.77|108.64|108.67|108.54|135
1643735700000|2022-02-01 17:15:00|108.72|108.64|108.77|108.69|108.77|108.69|108.72|108.59|130
1643736000000|2022-02-01 17:20:00|108.72|108.64|108.72|108.64|108.72|108.69|108.62|108.54|482
1643736300000|2022-02-01 17:25:00|108.67|108.59|108.72|108.64|108.72|108.64|108.67|108.59|1084
1643736600000|2022-02-01 17:30:00|108.67|108.59|108.57|108.44|108.67|108.59|108.52|108.44|257
1643736900000|2022-02-01 17:35:00|108.52|108.49|108.67|108.59|108.72|108.64|108.52|108.49|291
1643737200000|2022-02-01 17:40:00|108.72|108.64|108.72|108.59|108.77|108.69|108.62|108.54|360
1643737500000|2022-02-01 17:45:00|108.67|108.64|108.72|108.64|108.72|108.64|108.67|108.59|85
1643737800000|2022-02-01 17:50:00|108.77|108.69|108.77|108.64|108.77|108.69|108.77|108.64|8
1643738100000|2022-02-01 17:55:00|108.82|108.69|108.82|108.74|108.87|108.74|108.82|108.69|5
1643738400000|2022-02-01 18:00:00|108.77|108.69|108.77|108.69|108.82|108.69|108.77|108.69|161
1643738700000|2022-02-01 18:05:00|108.82||108.77||108.82||108.77||20
1643739000000|2022-02-01 18:10:00|108.72|108.64|108.72|108.64|108.77|108.64|108.72|108.64|211
1643739300000|2022-02-01 18:15:00|108.77|108.69|108.77|108.64|108.77|108.69|108.72|108.64|378
1643739600000|2022-02-01 18:20:00|108.72||108.72||108.72||108.72||8
1643739900000|2022-02-01 18:25:00|108.77||108.72||108.77||108.72||284
1643740200000|2022-02-01 18:30:00|||||||||78
1643740500000|2022-02-01 18:35:00|108.67|108.59|108.77|108.69|108.77|108.69|108.67|108.59|481
1643740800000|2022-02-01 18:40:00|108.82|108.64|108.82|108.69|108.82|108.74|108.77|108.64|43
1643741100000|2022-02-01 18:45:00||108.74||108.69||108.74||108.69|0
1643741400000|2022-02-01 18:50:00|108.77|108.74|108.77|108.69|108.82|108.74|108.77|108.69|113
1643741700000|2022-02-01 18:55:00|||||||||23
1643742000000|2022-02-01 19:00:00|108.82|108.74|108.92|108.84|108.92|108.84|108.82|108.74|209
1643742300000|2022-02-01 19:05:00|108.87|108.79|108.82|108.74|108.87|108.79|108.82|108.69|185
1643742600000|2022-02-01 19:10:00|108.77|108.69|108.77|108.69|108.82|108.74|108.72|108.64|333
1643742900000|2022-02-01 19:15:00|108.72|108.64|108.77|108.69|108.77|108.69|108.72|108.64|378
1643743200000|2022-02-01 19:20:00|108.72|108.64|108.77|108.69|108.77|108.69|108.67|108.59|111
1643743500000|2022-02-01 19:25:00|108.82|108.74|108.82|108.74|108.82|108.74|108.82|108.74|191
1643743800000|2022-02-01 19:30:00|108.87|108.79|108.92|108.79|108.92|108.84|108.87|108.79|231
1643744100000|2022-02-01 19:35:00|108.87|108.84|108.87|108.74|108.87|108.84|108.82|108.74|35
1643744400000|2022-02-01 19:40:00|108.82|108.79|108.87|108.74|108.87|108.79|108.82|108.74|4
1643744700000|2022-02-01 19:45:00|108.82|108.79|108.82|108.74|108.82|108.79|108.82|108.74|23
1643745000000|2022-02-01 19:50:00|108.77|108.64|108.87|108.74|108.87|108.74|108.77|108.64|322
1643745300000|2022-02-01 19:55:00|108.92|108.79|108.92|108.84|108.92|108.84|108.87|108.79|32
1643745600000|2022-02-01 20:00:00|108.97|108.89|109.12|108.99|109.12|108.99|108.97|108.89|265
1643745900000|2022-02-01 20:05:00|109.07|108.94|109.12|108.99|109.12|109.04|109.02|108.94|196
1643746200000|2022-02-01 20:10:00|109.07|109.04|109.07|108.99|109.07|109.04|109.07|108.94|84
1643746500000|2022-02-01 20:15:00||108.94||108.99||108.99||108.94|10
1643746800000|2022-02-01 20:20:00|109.12|109.04|109.22|109.14|109.22|109.14|109.07|108.99|786
1643747100000|2022-02-01 20:25:00|109.17|109.09|109.22|109.14|109.22|109.14|109.17|109.09|96
1643747400000|2022-02-01 20:30:00|||||||||22
1643747700000|2022-02-01 20:35:00|109.27|109.19|109.22|109.09|109.32|109.19|109.17|109.09|106
1643748000000|2022-02-01 20:40:00|109.27|109.14|109.27|109.19|109.27|109.19|109.27|109.14|1
1643748300000|2022-02-01 20:45:00|109.22|109.14|109.32|109.19|109.32|109.19|109.22|109.14|97
1643748600000|2022-02-01 20:50:00|109.27|109.24|109.22|109.09|109.27|109.24|109.17|109.09|154
1643748900000|2022-02-01 20:55:00|109.17|109.14|109.12|109.04|109.22|109.14|109.07|108.99|218
1643770800000|2022-02-02 03:00:00|109.54|109.27|109.54|109.27|109.54|109.27|109.54|109.27|40
1643771400000|2022-02-02 03:10:00|109.49||109.54||109.54||109.49||0
1643772300000|2022-02-02 03:25:00|109.49|109.42|109.49|109.27|109.49|109.42|109.49|109.27|1
1643773500000|2022-02-02 03:45:00|109.44||109.44||109.44||109.44||0
1643782800000|2022-02-02 06:20:00|109.54||109.54||109.54||109.54||1
1643783400000|2022-02-02 06:30:00|109.49||109.54||109.54||109.49||0
1643783700000|2022-02-02 06:35:00|109.49||109.49||109.54||109.49||0
1643784000000|2022-02-02 06:40:00|109.54||109.49||109.54||109.49||3
1643784300000|2022-02-02 06:45:00|109.44||109.44||109.44||109.44||14
1643784600000|2022-02-02 06:50:00|109.54|109.37|109.69|109.37|109.69|109.42|109.54|109.37|53
1643784900000|2022-02-02 06:55:00|109.74||109.74||109.74||109.69||0
1643785200000|2022-02-02 07:00:00|109.54|109.39|109.42|109.29|109.54|109.39|109.32|109.24|290
1643785500000|2022-02-02 07:05:00|109.37|109.24|109.37|109.24|109.47|109.34|109.32|109.19|83
1643785800000|2022-02-02 07:10:00|109.32|109.19|109.22|109.09|109.37|109.24|109.22|109.09|238
1643786100000|2022-02-02 07:15:00|109.17|109.04|109.22|109.09|109.22|109.09|109.17|109.04|20
1643786400000|2022-02-02 07:20:00|109.27|109.14|109.42|109.29|109.42|109.29|109.27|109.14|126
1643786700000|2022-02-02 07:25:00|109.47|109.39|109.52|109.44|109.57|109.44|109.47|109.39|192
1643787000000|2022-02-02 07:30:00|109.57|109.49|109.67|109.54|109.72|109.64|109.57|109.44|243
1643787300000|2022-02-02 07:35:00|109.72|109.59|109.77|109.64|109.82|109.74|109.67|109.54|669
1643787600000|2022-02-02 07:40:00|109.82|109.69|109.82|109.69|109.87|109.79|109.72|109.64|421
1643787900000|2022-02-02 07:45:00|109.77|109.64|109.82|109.69|109.82|109.69|109.77|109.64|209
1643788200000|2022-02-02 07:50:00|109.77|109.64|109.67|109.59|109.82|109.69|109.67|109.59|69
1643788500000|2022-02-02 07:55:00|109.72|109.64|109.67|109.59|109.72|109.64|109.62|109.54|428
1643788800000|2022-02-02 08:00:00|109.72|109.49|109.17|109.04|109.72|109.54|109.07|108.99|2333
1643789100000|2022-02-02 08:05:00|109.12|108.99|108.87|108.79|109.12|109.04|108.77|108.69|1423
1643789400000|2022-02-02 08:10:00|108.92|108.84|108.77|108.69|108.97|108.89|108.57|108.49|1443
1643789700000|2022-02-02 08:15:00|108.82|108.64|108.67|108.59|108.82|108.74|108.57|108.49|990
1643790000000|2022-02-02 08:20:00|108.72|108.54|109.02|108.94|109.07|108.99|108.72|108.54|1517
1643790300000|2022-02-02 08:25:00|108.97|108.89|109.02|108.94|109.17|109.09|108.87|108.79|5087
1643790600000|2022-02-02 08:30:00|109.07|108.99|109.27|109.19|109.32|109.24|109.02|108.94|2160
1643790900000|2022-02-02 08:35:00|109.22|109.14|109.32|109.24|109.42|109.34|109.22|109.14|3733
1643791200000|2022-02-02 08:40:00|109.37|109.29|109.27|109.19|109.37|109.29|109.22|109.14|12788
1643791500000|2022-02-02 08:45:00|109.32|109.24|109.27|109.19|109.37|109.29|109.22|109.14|962
1643791800000|2022-02-02 08:50:00|109.22|109.14|109.27|109.19|109.27|109.19|109.17|109.09|1149
1643792100000|2022-02-02 08:55:00|109.22|109.14|109.22|109.14|109.32|109.24|109.17|109.09|1046
1643792400000|2022-02-02 09:00:00|109.17|109.09|109.32|109.24|109.37|109.24|109.17|109.09|1276
1643792700000|2022-02-02 09:05:00|109.37|109.29|109.42|109.34|109.47|109.39|109.37|109.24|805
1643793000000|2022-02-02 09:10:00|109.47|109.39|109.47|109.39|109.52|109.44|109.42|109.34|2065
1643793300000|2022-02-02 09:15:00|109.42|109.34|109.42|109.34|109.47|109.39|109.37|109.29|1324
1643793600000|2022-02-02 09:20:00|109.47|109.39|109.47|109.39|109.47|109.39|109.32|109.24|1077
1643793900000|2022-02-02 09:25:00|109.42|109.34|109.17|109.09|109.42|109.34|109.17|109.09|1889
1643794200000|2022-02-02 09:30:00|109.22|109.14|109.17|109.09|109.27|109.19|109.17|109.09|432
1643794500000|2022-02-02 09:35:00|109.22|109.14|109.27|109.19|109.27|109.19|109.12|109.04|644
1643794800000|2022-02-02 09:40:00|109.32|109.24|109.32|109.24|109.32|109.24|109.22|109.14|522
1643795100000|2022-02-02 09:45:00|109.27|109.19|109.42|109.34|109.42|109.34|109.27|109.19|988
1643795400000|2022-02-02 09:50:00|109.47|109.39|109.52|109.44|109.52|109.44|109.42|109.34|2562
1643795700000|2022-02-02 09:55:00|109.57|109.49|109.57|109.49|109.62|109.54|109.52|109.44|746
1643796000000|2022-02-02 10:00:00|109.62|109.44|109.57|109.49|109.72|109.64|109.52|109.44|3173
1643796300000|2022-02-02 10:05:00|109.62|109.54|109.42|109.34|109.62|109.54|109.42|109.34|1558
1643796600000|2022-02-02 10:10:00|109.47|109.39|109.67|109.59|109.72|109.64|109.47|109.39|1373
1643796900000|2022-02-02 10:15:00|109.72|109.64|109.97|109.89|110.02|109.94|109.62|109.54|2828
1643797200000|2022-02-02 10:20:00|109.92|109.84|109.97|109.89|110.07|109.94|109.92|109.84|1240
1643797500000|2022-02-02 10:25:00|110.02|109.94|109.97|109.89|110.07|109.99|109.92|109.84|1130
1643797800000|2022-02-02 10:30:00|110.02|109.84|110.12|110.04|110.12|110.04|109.92|109.84|1583
1643798100000|2022-02-02 10:35:00|110.17|110.09|110.17|110.09|110.27|110.14|110.07|109.99|828
1643798400000|2022-02-02 10:40:00|110.22|110.14|110.27|110.19|110.27|110.19|110.17|110.09|1379
1643798700000|2022-02-02 10:45:00|110.22|110.14|110.27|110.19|110.37|110.29|110.17|110.09|2495
1643799000000|2022-02-02 10:50:00|110.22|110.14|110.17|110.09|110.22|110.14|110.12|110.04|1994
1643799300000|2022-02-02 10:55:00|110.12|110.04|110.07|109.99|110.12|110.04|110.02|109.94|441
1643799600000|2022-02-02 11:00:00|110.12|110.04|110.07|109.99|110.12|110.04|110.02|109.94|237
1643799900000|2022-02-02 11:05:00|110.02|109.94|110.07|109.99|110.07|109.99|109.97|109.89|790
1643800200000|2022-02-02 11:10:00|110.02|109.94|109.92|109.84|110.07|109.99|109.92|109.84|1550
1643800500000|2022-02-02 11:15:00|109.87|109.79|109.77|109.69|109.92|109.79|109.77|109.69|902
1643800800000|2022-02-02 11:20:00|109.82|109.74|109.72|109.64|109.87|109.79|109.72|109.59|299
1643801100000|2022-02-02 11:25:00|109.67|109.59|109.82|109.74|109.92|109.79|109.67|109.59|1227
1643801400000|2022-02-02 11:30:00|109.87|109.79|109.92|109.84|109.92|109.84|109.82|109.74|352
1643801700000|2022-02-02 11:35:00|109.87|109.79|109.97|109.89|109.97|109.89|109.87|109.79|678
1643802000000|2022-02-02 11:40:00|110.02|109.94|109.92|109.84|110.02|109.94|109.92|109.84|382
1643802300000|2022-02-02 11:45:00|109.97|109.89|110.02|109.94|110.02|109.94|109.92|109.89|279
1643802600000|2022-02-02 11:50:00|110.07|109.89|110.12|110.04|110.12|110.04|109.97|109.89|1938
1643802900000|2022-02-02 11:55:00|110.17|110.09|110.27|110.19|110.27|110.19|110.17|110.09|9426
1643803200000|2022-02-02 12:00:00|110.22|110.14|110.32|110.24|110.32|110.24|110.22|110.14|513
1643803500000|2022-02-02 12:05:00|110.37|110.29|110.47|110.39|110.47|110.39|110.32|110.24|1047
1643803800000|2022-02-02 12:10:00|110.42|110.34|110.37|110.29|110.52|110.44|110.37|110.29|555
1643804100000|2022-02-02 12:15:00|110.42|110.34|110.37|110.29|110.47|110.39|110.37|110.29|547
1643804400000|2022-02-02 12:20:00|110.42|110.34|110.52|110.39|110.52|110.44|110.37|110.29|1855
1643804700000|2022-02-02 12:25:00|110.57|110.44|110.57|110.49|110.57|110.49|110.52|110.44|2834
1643805000000|2022-02-02 12:30:00|110.52|110.44|110.47|110.39|110.52|110.44|110.42|110.34|1765
1643805300000|2022-02-02 12:35:00|110.52|110.44|110.57|110.49|110.57|110.49|110.52|110.44|100
1643805600000|2022-02-02 12:40:00|110.52|110.44|110.57|110.49|110.57|110.49|110.47|110.39|1020
1643805900000|2022-02-02 12:45:00|110.62|110.54|110.57|110.49|110.62|110.54|110.52|110.44|2296
1643806200000|2022-02-02 12:50:00|110.52|110.44|110.62|110.54|110.62|110.54|110.42|110.34|2880
1643806500000|2022-02-02 12:55:00|110.67|110.59|110.67|110.59|110.72|110.64|110.62|110.54|2091
1643806800000|2022-02-02 13:00:00|110.72|110.64|110.82|110.74|110.82|110.74|110.67|110.59|1218
1643807100000|2022-02-02 13:05:00|110.77|110.69|110.87|110.79|110.87|110.79|110.77|110.69|758
1643807400000|2022-02-02 13:10:00|110.92|110.84|110.82|110.74|110.92|110.84|110.82|110.74|635
1643807700000|2022-02-02 13:15:00|110.77|110.69|110.77|110.69|110.82|110.74|110.72|110.64|1098
1643808000000|2022-02-02 13:20:00|110.82|110.59|110.67|110.59|110.82|110.59|110.62|110.54|2228
1643808300000|2022-02-02 13:25:00|110.62|110.54|110.67|110.59|110.67|110.59|110.62|110.54|396
1643808600000|2022-02-02 13:30:00|110.72|110.64|110.72|110.64|110.72|110.64|110.62|110.54|3935
1643808900000|2022-02-02 13:35:00|||||||||307
1643809200000|2022-02-02 13:40:00|110.67|110.59|110.62|110.54|110.72|110.64|110.62|110.54|1227
1643809500000|2022-02-02 13:45:00|110.67|110.59|110.67|110.59|110.67|110.59|110.62|110.54|602
1643809800000|2022-02-02 13:50:00|110.62|110.54|110.57|110.49|110.67|110.59|110.52|110.44|643
1643810100000|2022-02-02 13:55:00|110.52|110.44|110.62|110.54|110.62|110.54|110.52|110.44|3753
1643810400000|2022-02-02 14:00:00|110.57|110.49|110.57|110.49|110.62|110.54|110.47|110.39|733
1643810700000|2022-02-02 14:05:00|110.62|110.54|110.62|110.49|110.62|110.54|110.57|110.49|319
1643811000000|2022-02-02 14:10:00|110.57|110.54|110.52|110.44|110.62|110.54|110.52|110.44|616
1643811300000|2022-02-02 14:15:00|110.57|110.49|110.57|110.44|110.57|110.49|110.47|110.39|1124
1643811600000|2022-02-02 14:20:00|110.52|110.39|110.27|110.19|110.52|110.39|110.27|110.19|5256
1643811900000|2022-02-02 14:25:00|110.32|110.24|110.32|110.19|110.32|110.24|110.27|110.19|2160
1643812200000|2022-02-02 14:30:00|110.27|110.14|110.12|110.04|110.32|110.24|110.12|109.99|1629
1643812500000|2022-02-02 14:35:00|110.17|110.09|109.87|109.79|110.17|110.09|109.87|109.79|2660
1643812800000|2022-02-02 14:40:00|109.92|109.84|109.92|109.84|109.97|109.89|109.67|109.59|1537
1643813100000|2022-02-02 14:45:00|109.97|109.89|109.92|109.84|110.02|109.94|109.92|109.84|540
1643813400000|2022-02-02 14:50:00|109.87|109.79|110.07|109.99|110.07|109.99|109.87|109.79|418
1643813700000|2022-02-02 14:55:00|110.02|109.94|109.77|109.69|110.07|109.99|109.77|109.69|884
1643814000000|2022-02-02 15:00:00|109.82|109.74|109.82|109.74|109.92|109.84|109.77|109.64|2886
1643814300000|2022-02-02 15:05:00|109.87|109.79|109.87|109.79|109.92|109.84|109.77|109.69|2144
1643814600000|2022-02-02 15:10:00|109.82|109.74|109.82|109.74|109.92|109.84|109.77|109.69|1017
1643814900000|2022-02-02 15:15:00|109.87|109.79|109.92|109.84|109.92|109.84|109.82|109.74|831
1643815200000|2022-02-02 15:20:00|109.97|109.89|110.07|109.99|110.12|109.99|109.92|109.84|1476
1643815500000|2022-02-02 15:25:00|110.02|109.94|110.07|109.99|110.12|110.04|109.97|109.89|1213
1643815800000|2022-02-02 15:30:00|110.12|110.04|109.92|109.84|110.12|110.04|109.87|109.79|553
1643816100000|2022-02-02 15:35:00|109.97|109.89|109.82|109.74|109.97|109.89|109.82|109.74|1898
1643816400000|2022-02-02 15:40:00|109.87|109.79|110.02|109.94|110.02|109.94|109.82|109.74|3630
1643816700000|2022-02-02 15:45:00|110.07|109.99|110.02|109.94|110.07|109.99|110.02|109.94|851
1643817000000|2022-02-02 15:50:00|109.97|109.89|109.92|109.84|110.02|109.89|109.92|109.84|1826
1643817300000|2022-02-02 15:55:00|109.97|109.89|109.92|109.84|110.02|109.94|109.92|109.84|1054
1643817600000|2022-02-02 16:00:00|109.87|109.79|109.97|109.89|110.02|109.94|109.87|109.79|5531
1643817900000|2022-02-02 16:05:00|109.92|109.84|109.87|109.79|109.97|109.89|109.87|109.79|1104
1643818200000|2022-02-02 16:10:00|109.92|109.84|109.82|109.74|109.92|109.84|109.82|109.74|811
1643818500000|2022-02-02 16:15:00|109.87|109.79|109.77|109.69|109.87|109.79|109.72|109.64|1682
1643818800000|2022-02-02 16:20:00|109.82|109.64|109.67|109.59|109.82|109.74|109.67|109.59|1216
1643819100000|2022-02-02 16:25:00|109.72|109.64|109.62|109.54|109.72|109.64|109.57|109.49|5014
1643819400000|2022-02-02 16:30:00|109.57|109.49|109.47|109.39|109.57|109.49|109.42|109.34|4607
1643819700000|2022-02-02 16:35:00|109.52|109.44|109.37|109.29|109.52|109.44|109.32|109.24|4575
1643820000000|2022-02-02 16:40:00|109.32|109.24|109.47|109.39|109.47|109.39|109.32|109.24|1857
1643820300000|2022-02-02 16:45:00|109.42|109.34|109.57|109.44|109.62|109.54|109.42|109.29|1879
1643820600000|2022-02-02 16:50:00|109.52|109.49|109.47|109.34|109.57|109.49|109.47|109.34|1802
1643820900000|2022-02-02 16:55:00|109.42|109.29|109.52|109.44|109.52|109.44|109.37|109.29|1192
1643821200000|2022-02-02 17:00:00|109.47|109.39|109.52|109.44|109.52|109.44|109.42|109.34|170
1643821500000|2022-02-02 17:05:00|109.57|109.49|109.72|109.64|109.72|109.64|109.57|109.49|88
1643821800000|2022-02-02 17:10:00|109.67|109.59|109.62|109.54|109.67|109.59|109.62|109.54|609
1643822100000|2022-02-02 17:15:00|109.67|109.59|109.62|109.49|109.67|109.59|109.57|109.49|63
1643822400000|2022-02-02 17:20:00|109.57|109.54|109.52|109.39|109.62|109.54|109.52|109.39|314
1643822700000|2022-02-02 17:25:00|109.47|109.44|109.52|109.44|109.62|109.54|109.47|109.39|1118
1643823000000|2022-02-02 17:30:00|109.47|109.39|109.62|109.54|109.62|109.54|109.47|109.39|267
1643823300000|2022-02-02 17:35:00|109.57|109.49|109.72|109.59|109.72|109.59|109.57|109.49|39
1643823600000|2022-02-02 17:40:00|109.67|109.54|109.67|109.54|109.72|109.54|109.67|109.54|4
1643823900000|2022-02-02 17:45:00|109.72|109.59|109.72|109.64|109.77|109.69|109.72|109.59|2
1643824200000|2022-02-02 17:50:00||109.59||109.59||109.59||109.59|50
1643824500000|2022-02-02 17:55:00|109.67|109.64|109.77|109.69|109.77|109.69|109.67|109.64|7
1643824800000|2022-02-02 18:00:00|109.82|109.74|109.82|109.69|109.92|109.84|109.82|109.69|403
1643825100000|2022-02-02 18:05:00|109.77|109.74|109.77|109.64|109.77|109.74|109.77|109.64|18
1643825400000|2022-02-02 18:10:00|109.72|109.59|109.77|109.64|109.77|109.64|109.72|109.59|0
1643825700000|2022-02-02 18:15:00|109.82|109.69|109.77|109.64|109.82|109.69|109.72|109.64|7
1643826000000|2022-02-02 18:20:00|109.72|109.69|109.72|109.59|109.77|109.69|109.67|109.59|9
1643826300000|2022-02-02 18:25:00|109.67|109.64|109.67|109.54|109.72|109.64|109.62|109.49|1
1643826600000|2022-02-02 18:30:00|109.72|109.59|109.72|109.59|109.72|109.59|109.72|109.59|0
1643826900000|2022-02-02 18:35:00||109.64||109.64||109.64||109.59|0
1643827200000|2022-02-02 18:40:00|109.77|109.69|109.82|109.69|109.82|109.69|109.77|109.64|6
1643827500000|2022-02-02 18:45:00|109.77||109.77||109.82||109.77||0
1643827800000|2022-02-02 18:50:00|109.82|109.74|109.87|109.79|109.87|109.79|109.77|109.69|70
1643828100000|2022-02-02 18:55:00|109.92|109.84|109.87|109.79|109.92|109.84|109.87|109.79|427
1643828400000|2022-02-02 19:00:00|109.92|109.84|109.97|109.89|110.02|109.89|109.92|109.79|11
1643828700000|2022-02-02 19:05:00|109.92|109.84|109.92|109.84|109.97|109.84|109.92|109.84|72
1643829000000|2022-02-02 19:10:00|109.97|109.89|109.92|109.84|109.97|109.89|109.92|109.84|127
1643829300000|2022-02-02 19:15:00|109.87|109.79|109.92|109.79|109.92|109.79|109.77|109.69|53
1643829600000|2022-02-02 19:20:00|109.87||109.87||109.92||109.87||0
1643829900000|2022-02-02 19:25:00|109.82|109.74|109.87|109.74|109.92|109.79|109.82|109.74|104
1643830200000|2022-02-02 19:30:00|109.92|109.79|109.97|109.84|109.97|109.84|109.87|109.79|2
1643830500000|2022-02-02 19:35:00||109.89||109.84||109.89||109.84|100
1643830800000|2022-02-02 19:40:00|110.02|109.89|110.02|109.89|110.02|109.94|110.02|109.89|0
1643831100000|2022-02-02 19:45:00|110.07|109.94|109.97|109.84|110.07|109.94|109.97|109.84|249
1643831400000|2022-02-02 19:50:00|109.92|109.89|109.97|109.89|109.97|109.89|109.92|109.84|19
1643831700000|2022-02-02 19:55:00|109.92|109.84|109.92|109.84|109.97|109.89|109.92|109.84|45
1643832000000|2022-02-02 20:00:00|109.87|109.79|109.97|109.84|109.97|109.89|109.87|109.79|16
1643832300000|2022-02-02 20:05:00|109.92|109.79|109.92|109.79|109.92|109.79|109.92|109.79|0
1643832600000|2022-02-02 20:10:00|109.87|109.74|109.92|109.84|109.92|109.84|109.87|109.74|670
1643832900000|2022-02-02 20:15:00|109.97|109.79|109.97|109.89|109.97|109.89|109.87|109.79|187
1643833200000|2022-02-02 20:20:00||109.84||109.89||109.89||109.84|54
1643833500000|2022-02-02 20:25:00|109.92|109.84|109.97|109.89|109.97|109.89|109.92|109.84|214
1643833800000|2022-02-02 20:30:00|109.92|109.84|109.92|109.84|109.97|109.89|109.92|109.84|93
1643834100000|2022-02-02 20:35:00|109.97|109.79|109.87|109.79|109.97|109.79|109.87|109.79|117
1643834400000|2022-02-02 20:40:00|109.92|109.84|109.92|109.79|109.92|109.84|109.87|109.79|97
1643834700000|2022-02-02 20:45:00|109.97|109.84|109.87|109.79|109.97|109.84|109.82|109.74|1279
1643835000000|2022-02-02 20:50:00|109.92|109.74|109.77|109.69|109.92|109.84|109.67|109.59|950
1643835300000|2022-02-02 20:55:00|109.82|109.74|109.87|109.69|109.87|109.74|109.67|109.59|750
1643853900000|2022-02-03 02:05:00|110.29|109.07|110.29|109.07|110.29|109.07|110.29|109.07|1
1643857500000|2022-02-03 03:05:00|110.24||110.24||110.24||110.24||0
1643858100000|2022-02-03 03:15:00|110.19||110.19||110.19||110.19||0
1643862600000|2022-02-03 04:30:00|109.94||109.94||109.94||109.94||0
1643865000000|2022-02-03 05:10:00|109.89||109.89||109.89||109.89||0
1643867100000|2022-02-03 05:45:00|109.84||109.84||109.84||109.84||0
1643869200000|2022-02-03 06:20:00|109.79||109.79||109.79||109.79||0
1643869800000|2022-02-03 06:30:00||109.12||109.07||109.12||109.07|0
1643870100000|2022-02-03 06:35:00||109.12||109.12||109.12||109.12|0
1643870700000|2022-02-03 06:45:00||109.07||109.07||109.07||109.07|0
1643871000000|2022-02-03 06:50:00|109.74||109.44||109.74||109.44||0
1643871300000|2022-02-03 06:55:00|109.39|109.12|109.39|109.07|109.39|109.12|109.39|109.07|0
1643871600000|2022-02-03 07:00:00|109.19|108.92|109.12|108.99|109.19|108.99|109.02|108.84|532
1643871900000|2022-02-03 07:05:00|109.17|109.04|108.92|108.79|109.17|109.09|108.92|108.79|138
1643872200000|2022-02-03 07:10:00|108.87|108.84|108.92|108.79|108.92|108.84|108.87|108.79|180
1643872500000|2022-02-03 07:15:00|108.82|108.84|108.82|108.74|108.82|108.84|108.82|108.74|144
1643872800000|2022-02-03 07:20:00|108.77|108.69|108.82|108.69|108.82|108.74|108.77|108.69|19
1643873100000|2022-02-03 07:25:00|108.77|108.64|108.82|108.74|108.82|108.74|108.67|108.59|844
1643873400000|2022-02-03 07:30:00|108.77|108.69|108.77|108.64|108.77|108.69|108.72|108.59|103
1643873700000|2022-02-03 07:35:00|108.82|108.69|108.87|108.74|108.92|108.79|108.82|108.69|184
1643874000000|2022-02-03 07:40:00|108.92|108.79|108.92|108.84|108.92|108.84|108.92|108.74|15
1643874300000|2022-02-03 07:45:00||108.79||108.79||108.84||108.79|201
1643874600000|2022-02-03 07:50:00|108.87|108.84|109.02|108.94|109.02|108.94|108.87|108.79|239
1643874900000|2022-02-03 07:55:00|109.07|109.04|109.12|108.99|109.17|109.09|109.07|108.94|887
1643875200000|2022-02-03 08:00:00|109.17|109.09|108.97|108.84|109.32|109.24|108.62|108.49|5598
1643875500000|2022-02-03 08:05:00|109.02|108.89|108.62|108.54|109.02|108.94|108.62|108.54|1795
1643875800000|2022-02-03 08:10:00|108.67|108.49|108.82|108.74|108.87|108.79|108.57|108.49|1603
1643876100000|2022-02-03 08:15:00|108.87|108.79|108.67|108.59|108.97|108.89|108.57|108.49|2252
1643876400000|2022-02-03 08:20:00|108.62|108.54|108.57|108.44|108.77|108.69|108.52|108.44|1379
1643876700000|2022-02-03 08:25:00|108.52|108.49|108.67|108.59|108.82|108.74|108.52|108.49|1236
1643877000000|2022-02-03 08:30:00|108.72|108.64|108.92|108.84|109.02|108.94|108.67|108.59|1753
1643877300000|2022-02-03 08:35:00|108.87|108.79|108.92|108.84|108.97|108.89|108.82|108.74|779
1643877600000|2022-02-03 08:40:00|108.87|108.79|108.97|108.89|109.07|108.99|108.87|108.79|1260
1643877900000|2022-02-03 08:45:00|109.02|108.94|108.82|108.74|109.07|108.99|108.82|108.74|1104
1643878200000|2022-02-03 08:50:00|108.87|108.79|108.92|108.84|108.97|108.89|108.82|108.74|525
1643878500000|2022-02-03 08:55:00|108.97|108.89|108.97|108.89|109.07|108.99|108.92|108.79|307
1643878800000|2022-02-03 09:00:00|108.92|108.84|109.02|108.89|109.12|109.04|108.92|108.84|860
1643879100000|2022-02-03 09:05:00|108.97|108.84|109.02|108.94|109.02|108.94|108.82|108.74|308
1643879400000|2022-02-03 09:10:00|108.97|108.89|108.97|108.89|109.02|108.94|108.92|108.84|896
1643879700000|2022-02-03 09:15:00|108.92|108.84|108.97|108.89|108.97|108.89|108.92|108.84|560
1643880000000|2022-02-03 09:20:00|108.92|108.84|108.92|108.84|109.02|108.94|108.92|108.84|423
1643880300000|2022-02-03 09:25:00|108.97|108.89|108.87|108.79|108.97|108.89|108.87|108.79|106
1643880600000|2022-02-03 09:30:00|108.92|108.84|108.77|108.69|109.02|108.94|108.77|108.64|2624
1643880900000|2022-02-03 09:35:00|108.72|108.64|108.67|108.59|108.77|108.64|108.57|108.49|9007
1643881200000|2022-02-03 09:40:00|108.72|108.64|108.67|108.59|108.72|108.64|108.52|108.44|517
1643881500000|2022-02-03 09:45:00|108.72|108.64|108.67|108.59|108.77|108.69|108.67|108.59|566
1643881800000|2022-02-03 09:50:00|108.72|108.64|108.57|108.49|108.72|108.64|108.57|108.44|111
1643882100000|2022-02-03 09:55:00|108.62|108.54|108.57|108.49|108.67|108.54|108.57|108.49|173
1643882400000|2022-02-03 10:00:00|108.52|108.44|108.42|108.34|108.57|108.49|108.42|108.34|544
1643882700000|2022-02-03 10:05:00|108.37|108.29|108.52|108.44|108.52|108.44|108.37|108.29|926
1643883000000|2022-02-03 10:10:00|108.47|108.39|108.57|108.49|108.62|108.54|108.47|108.39|717
1643883300000|2022-02-03 10:15:00|108.62|108.54|108.57|108.49|108.62|108.54|108.52|108.44|478
1643883600000|2022-02-03 10:20:00|108.52|108.44|108.52|108.44|108.57|108.49|108.47|108.39|174
1643883900000|2022-02-03 10:25:00|108.57|108.49|108.47|108.39|108.62|108.49|108.42|108.34|142
1643884200000|2022-02-03 10:30:00|108.42|108.34|108.52|108.44|108.57|108.49|108.42|108.34|956
1643884500000|2022-02-03 10:35:00|108.47|108.39|108.42|108.34|108.47|108.39|108.37|108.29|567
1643884800000|2022-02-03 10:40:00|108.37|108.29|108.27|108.19|108.42|108.34|108.22|108.14|723
1643885100000|2022-02-03 10:45:00|108.32|108.24|108.22|108.14|108.32|108.24|108.22|108.14|792
1643885400000|2022-02-03 10:50:00|108.17|108.09|108.22|108.14|108.22|108.14|108.12|108.04|1240
1643885700000|2022-02-03 10:55:00|108.27|108.19|108.22|108.14|108.27|108.19|108.17|108.09|257
1643886000000|2022-02-03 11:00:00|108.17|108.09|108.27|108.19|108.32|108.24|108.17|108.09|326
1643886300000|2022-02-03 11:05:00|108.32|108.14|108.42|108.34|108.42|108.34|108.22|108.14|600
1643886600000|2022-02-03 11:10:00|108.37|108.29|108.47|108.34|108.47|108.39|108.37|108.29|581
1643886900000|2022-02-03 11:15:00|108.42|108.39|108.42|108.29|108.52|108.44|108.37|108.29|1715
1643887200000|2022-02-03 11:20:00|108.37|108.34|108.42|108.34|108.42|108.34|108.32|108.24|1022
1643887500000|2022-02-03 11:25:00|108.37|108.29|108.52|108.44|108.52|108.44|108.37|108.29|262
1643887800000|2022-02-03 11:30:00|108.57|108.49|108.47|108.39|108.57|108.49|108.47|108.39|1267
1643888100000|2022-02-03 11:35:00|108.42|108.34|108.42|108.34|108.52|108.44|108.37|108.29|295
1643888400000|2022-02-03 11:40:00|108.47|108.39|108.42|108.34|108.47|108.39|108.42|108.34|183
1643888700000|2022-02-03 11:45:00|108.37|108.29|108.42|108.34|108.42|108.34|108.37|108.29|974
1643889000000|2022-02-03 11:50:00|108.37|108.29|108.42|108.29|108.47|108.34|108.37|108.29|627
1643889300000|2022-02-03 11:55:00|108.37|108.34|108.42|108.34|108.42|108.34|108.37|108.29|93
1643889600000|2022-02-03 12:00:00|108.37|108.29|108.82|108.69|109.07|108.99|108.37|108.29|8056
1643889900000|2022-02-03 12:05:00|108.77|108.74|108.72|108.64|108.87|108.79|108.62|108.54|1854
1643890200000|2022-02-03 12:10:00|108.77|108.69|108.97|108.89|108.97|108.89|108.67|108.59|642
1643890500000|2022-02-03 12:15:00|109.02|108.94|109.07|108.99|109.12|109.04|109.02|108.94|1785
1643890800000|2022-02-03 12:20:00|109.02|108.94|109.02|108.94|109.12|109.04|108.97|108.89|7138
1643891100000|2022-02-03 12:25:00|108.97|108.89|109.12|109.04|109.12|109.04|108.97|108.89|563
1643891400000|2022-02-03 12:30:00|109.07|108.99|109.07|108.99|109.12|109.04|109.07|108.99|2065
1643891700000|2022-02-03 12:35:00|109.12|109.04|109.27|109.19|109.27|109.19|109.02|108.94|3625
1643892000000|2022-02-03 12:40:00|109.32|109.24|109.12|108.99|109.32|109.24|109.02|108.94|1622
1643892300000|2022-02-03 12:45:00|109.07|108.94|108.87|108.79|109.22|109.14|108.87|108.79|4324
1643892600000|2022-02-03 12:50:00|108.92|108.84|108.52|108.44|108.92|108.84|108.52|108.44|1802
1643892900000|2022-02-03 12:55:00|108.57|108.49|108.42|108.34|108.57|108.49|108.22|108.14|4058
1643893200000|2022-02-03 13:00:00|108.47|108.39|108.32|108.24|108.47|108.39|108.22|108.14|1718
1643893500000|2022-02-03 13:05:00|108.37|108.29|108.37|108.29|108.42|108.34|108.27|108.19|674
1643893800000|2022-02-03 13:10:00|108.42|108.34|108.37|108.29|108.42|108.34|108.22|108.14|1053
1643894100000|2022-02-03 13:15:00|108.42|108.34|108.52|108.44|108.57|108.49|108.37|108.29|580
1643894400000|2022-02-03 13:20:00|108.57|108.49|108.62|108.54|108.72|108.64|108.52|108.44|223
1643894700000|2022-02-03 13:25:00|108.57|108.49|108.67|108.59|108.67|108.59|108.52|108.44|914
1643895000000|2022-02-03 13:30:00|108.62|108.54|108.57|108.49|108.67|108.59|108.52|108.44|502
1643895300000|2022-02-03 13:35:00|108.52|108.44|108.37|108.29|108.52|108.44|108.37|108.29|1486
1643895600000|2022-02-03 13:40:00|108.42|108.34|108.42|108.34|108.57|108.49|108.32|108.24|3704
1643895900000|2022-02-03 13:45:00|108.37|108.29|108.42|108.29|108.62|108.54|108.37|108.29|3948
1643896200000|2022-02-03 13:50:00|108.37|108.34|108.27|108.19|108.42|108.34|108.22|108.09|4205
1643896500000|2022-02-03 13:55:00|108.32|108.24|108.47|108.34|108.57|108.49|108.32|108.24|4557
1643896800000|2022-02-03 14:00:00|108.42|108.29|108.37|108.29|108.47|108.34|108.17|108.09|4974
1643897100000|2022-02-03 14:05:00|108.42|108.34|108.57|108.49|108.62|108.54|108.32|108.24|6449
1643897400000|2022-02-03 14:10:00|108.62|108.54|108.87|108.79|108.87|108.79|108.57|108.49|2594
1643897700000|2022-02-03 14:15:00|108.92|108.84|109.77|109.64|109.77|109.69|108.87|108.79|7772
1643898000000|2022-02-03 14:20:00|109.82|109.69|110.32|110.24|110.32|110.24|109.72|109.64|16747
1643898300000|2022-02-03 14:25:00|110.27|110.19|110.27|110.19|110.32|110.24|110.02|109.89|8004
1643898600000|2022-02-03 14:30:00|110.22|110.14|110.07|109.99|110.32|110.24|110.07|109.99|7233
1643898900000|2022-02-03 14:35:00|110.02|109.94|110.62|110.54|110.67|110.59|110.02|109.94|12757
1643899200000|2022-02-03 14:40:00|110.67|110.59|111.07|110.94|111.07|110.99|110.67|110.59|8963
1643899500000|2022-02-03 14:45:00|111.02|110.89|110.42|110.34|111.07|110.99|110.27|110.19|7740
1643899800000|2022-02-03 14:50:00|110.37|110.29|110.07|109.99|110.57|110.49|109.97|109.89|5636
1643900100000|2022-02-03 14:55:00|110.02|109.94|110.07|109.99|110.32|110.24|109.92|109.84|3855
1643900400000|2022-02-03 15:00:00|110.12|110.04|109.92|109.84|110.12|110.04|109.87|109.79|1410
1643900700000|2022-02-03 15:05:00|109.97|109.89|110.27|110.19|110.27|110.19|109.87|109.79|1415
1643901000000|2022-02-03 15:10:00|110.22|110.14|110.52|110.44|110.52|110.44|110.22|110.14|3230
1643901300000|2022-02-03 15:15:00|110.47|110.39|110.42|110.34|110.62|110.54|110.42|110.34|3642
1643901600000|2022-02-03 15:20:00|110.47|110.39|110.37|110.29|110.57|110.49|110.32|110.24|2237
1643901900000|2022-02-03 15:25:00|110.42|110.34|110.52|110.44|110.62|110.54|110.37|110.29|941
1643902200000|2022-02-03 15:30:00|110.47|110.39|110.47|110.39|110.62|110.54|110.47|110.39|1431
1643902500000|2022-02-03 15:35:00|110.42|110.34|110.37|110.29|110.47|110.39|110.32|110.19|792
1643902800000|2022-02-03 15:40:00|110.42|110.34|110.57|110.49|110.62|110.54|110.42|110.34|949
1643903100000|2022-02-03 15:45:00|110.52|110.44|110.42|110.34|110.62|110.54|110.37|110.29|4824
1643903400000|2022-02-03 15:50:00|110.47|110.39|110.62|110.54|110.62|110.54|110.47|110.39|3916
1643903700000|2022-02-03 15:55:00|110.67|110.59|110.67|110.59|110.67|110.59|110.62|110.59|1192
1643904000000|2022-02-03 16:00:00|110.62|110.54|110.42|110.34|110.62|110.54|110.32|110.24|2516
1643904300000|2022-02-03 16:05:00|110.47|110.39|110.52|110.44|110.62|110.54|110.42|110.34|1247
1643904600000|2022-02-03 16:10:00|110.57|110.49|110.67|110.59|110.72|110.64|110.57|110.49|2910
1643904900000|2022-02-03 16:15:00|110.72|110.64|110.72|110.64|110.72|110.64|110.67|110.59|2600
1643905200000|2022-02-03 16:20:00|110.67|110.59|110.62|110.54|110.72|110.64|110.57|110.49|5132
1643905500000|2022-02-03 16:25:00|110.67|110.59|110.67|110.59|110.82|110.74|110.62|110.54|6681
1643905800000|2022-02-03 16:30:00|110.72|110.64|110.42|110.34|110.72|110.64|110.32|110.24|9208
1643906100000|2022-02-03 16:35:00|110.47|110.39|110.52|110.39|110.57|110.44|110.42|110.34|2947
1643906400000|2022-02-03 16:40:00|110.47|110.34|110.47|110.39|110.52|110.44|110.42|110.34|1945
1643906700000|2022-02-03 16:45:00|110.42|110.34|110.47|110.39|110.52|110.44|110.37|110.29|1208
1643907000000|2022-02-03 16:50:00|110.52|110.44|110.42|110.29|110.52|110.44|110.37|110.29|1531
1643907300000|2022-02-03 16:55:00|110.37|110.34|110.27|110.19|110.37|110.34|110.27|110.19|1551
1643907600000|2022-02-03 17:00:00|110.32|110.24|110.22|110.14|110.32|110.24|110.17|110.09|819
1643907900000|2022-02-03 17:05:00|110.27|110.19|110.22|110.14|110.32|110.24|110.17|110.09|453
1643908200000|2022-02-03 17:10:00|110.17|110.09|110.32|110.24|110.32|110.24|110.17|110.09|519
1643908500000|2022-02-03 17:15:00|110.27|110.19|110.07|109.99|110.32|110.19|110.07|109.99|544
1643908800000|2022-02-03 17:20:00|110.02|109.94|110.17|110.04|110.22|110.14|109.97|109.89|491
1643909100000|2022-02-03 17:25:00|110.12|110.09|110.12|110.04|110.17|110.09|110.07|109.99|133
1643909400000|2022-02-03 17:30:00|110.17|110.09|110.22|110.14|110.22|110.14|110.12|110.09|197
1643909700000|2022-02-03 17:35:00|110.27|110.19|110.17|110.09|110.27|110.19|110.17|110.09|136
1643910000000|2022-02-03 17:40:00|110.12|110.04|110.12|110.04|110.17|110.09|110.12|110.04|147
1643910300000|2022-02-03 17:45:00|110.07|109.99|110.02|109.94|110.07|109.99|109.97|109.89|83
1643910600000|2022-02-03 17:50:00|110.07|109.99|110.07|109.99|110.17|110.09|110.07|109.99|77
1643910900000|2022-02-03 17:55:00|110.17|110.09|110.22|110.09|110.22|110.09|110.07|109.99|1192
1643911200000|2022-02-03 18:00:00|110.17|110.04|110.12|109.99|110.22|110.09|110.07|109.99|293
1643911500000|2022-02-03 18:05:00|110.22|110.09|110.12|109.99|110.22|110.09|110.12|109.99|423
1643911800000|2022-02-03 18:10:00|110.07|110.04|110.22|110.14|110.22|110.14|110.07|110.04|91
1643912100000|2022-02-03 18:15:00|110.17|110.09|110.22|110.09|110.22|110.14|110.17|110.09|142
1643912400000|2022-02-03 18:20:00|110.27|110.14|110.32|110.19|110.32|110.24|110.22|110.14|401
1643912700000|2022-02-03 18:25:00|110.37|110.24|110.37|110.24|110.37|110.29|110.32|110.19|287
1643913000000|2022-02-03 18:30:00|110.32|110.29|110.37|110.29|110.47|110.34|110.32|110.29|253
1643913300000|2022-02-03 18:35:00|110.32|110.24|110.37|110.29|110.37|110.29|110.32|110.24|546
1643913600000|2022-02-03 18:40:00|110.42|110.24|110.37|110.29|110.42|110.34|110.37|110.24|325
1643913900000|2022-02-03 18:45:00|110.42|110.34|110.42|110.29|110.42|110.34|110.37|110.29|200
1643914200000|2022-02-03 18:50:00|110.37|110.24|110.27|110.14|110.42|110.24|110.22|110.14|1074
1643914500000|2022-02-03 18:55:00|110.22|110.19|110.27|110.19|110.32|110.19|110.22|110.19|90
1643914800000|2022-02-03 19:00:00|110.32|110.14|110.27|110.19|110.32|110.19|110.22|110.14|137
1643915100000|2022-02-03 19:05:00|110.32|110.14|110.27|110.19|110.37|110.29|110.22|110.14|644
1643915400000|2022-02-03 19:10:00|110.32|110.14|110.27|110.19|110.32|110.19|110.22|110.09|52
1643915700000|2022-02-03 19:15:00|110.32|110.24|110.32|110.24|110.32|110.24|110.32|110.24|2
1643916000000|2022-02-03 19:20:00|110.27|110.19|110.27|110.19|110.27|110.19|110.27|110.19|277
1643916300000|2022-02-03 19:25:00|110.22|110.14|110.17|110.09|110.22|110.14|110.12|110.04|221
1643916600000|2022-02-03 19:30:00|110.12|110.04|110.17|110.04|110.17|110.09|110.12|110.04|47
1643916900000|2022-02-03 19:35:00|110.22|110.09|110.12|109.99|110.22|110.09|110.07|109.99|8
1643917200000|2022-02-03 19:40:00|110.07|109.94|109.92|109.79|110.07|109.94|109.87|109.79|363
1643917500000|2022-02-03 19:45:00|109.87|109.74|109.92|109.79|109.92|109.84|109.82|109.74|53
1643917800000|2022-02-03 19:50:00|109.87|109.84|109.97|109.89|110.02|109.89|109.87|109.84|39
1643918100000|2022-02-03 19:55:00|110.02|109.84|109.87|109.74|110.07|109.94|109.87|109.74|426
1643918400000|2022-02-03 20:00:00|109.92|109.79|109.82|109.69|109.92|109.79|109.77|109.69|270
1643918700000|2022-02-03 20:05:00|109.77|109.74|109.72|109.64|109.87|109.74|109.72|109.64|65
1643919000000|2022-02-03 20:10:00|109.77|109.69|109.92|109.79|109.92|109.79|109.77|109.64|245
1643919300000|2022-02-03 20:15:00|109.97|109.84|109.97|109.89|109.97|109.89|109.92|109.84|2
1643919600000|2022-02-03 20:20:00|110.02|109.94|110.02|109.89|110.07|109.94|109.97|109.89|10
1643919900000|2022-02-03 20:25:00|109.97|109.84|109.97|109.84|110.02|109.89|109.87|109.79|7
1643920200000|2022-02-03 20:30:00|109.92|109.79|109.77|109.69|109.97|109.84|109.77|109.69|191
1643920500000|2022-02-03 20:35:00|109.82|109.79|109.92|109.79|109.92|109.79|109.82|109.74|274
1643920800000|2022-02-03 20:40:00|109.97|109.84|109.97|109.84|110.02|109.89|109.97|109.84|2
1643921100000|2022-02-03 20:45:00|109.92|109.79|109.82|109.69|109.92|109.79|109.77|109.69|183
1643921400000|2022-02-03 20:50:00|109.77|109.64|109.82|109.74|109.82|109.74|109.67|109.59|636
1643921700000|2022-02-03 20:55:00|109.87|109.79|109.82|109.69|109.97|109.89|109.72|109.59|772
1643954400000|2022-02-04 06:00:00|111.09|109.97|111.09|109.97|111.09|109.97|111.09|109.97|108
1643954700000|2022-02-04 06:05:00|111.14|109.92|110.64|109.92|111.14|109.92|110.64|109.92|0
1643955000000|2022-02-04 06:10:00||109.97||110.12||110.12||109.97|0
1643955300000|2022-02-04 06:15:00|110.89|110.27|110.84|110.57|110.89|110.57|110.84|110.27|10
1643955900000|2022-02-04 06:25:00|110.74||110.84||110.84||110.74||240
1643956200000|2022-02-04 06:30:00|110.99|110.67|110.99|110.77|110.99|110.77|110.99|110.67|6
1643956500000|2022-02-04 06:35:00|110.94|110.82|110.94|110.67|110.94|110.82|110.94|110.67|1
1643956800000|2022-02-04 06:40:00|110.99|110.72|110.99|110.72|110.99|110.72|110.99|110.72|0
1643957100000|2022-02-04 06:45:00|111.04|110.77|111.14|111.02|111.14|111.02|110.99|110.72|123
1643957400000|2022-02-04 06:50:00|111.49|111.27|111.49|111.27|111.49|111.32|111.49|111.27|722
1643957700000|2022-02-04 06:55:00|111.54|111.22|111.99|111.77|111.99|111.82|111.54|111.22|300
1643958000000|2022-02-04 07:00:00|111.94|111.82|112.17|111.99|112.17|112.04|111.92|111.77|1084
1643958300000|2022-02-04 07:05:00|112.12|112.09|112.07|111.99|112.27|112.19|112.07|111.94|2001
1643958600000|2022-02-04 07:10:00|112.02|111.89|111.77|111.59|112.02|111.89|111.67|111.54|759
1643958900000|2022-02-04 07:15:00|111.82|111.64|111.57|111.49|111.82|111.69|111.57|111.49|89
1643959200000|2022-02-04 07:20:00|111.52|111.44|111.62|111.49|111.62|111.49|111.52|111.44|125
1643959500000|2022-02-04 07:25:00|111.72|111.59|111.67|111.59|111.77|111.69|111.67|111.59|272
1643959800000|2022-02-04 07:30:00|111.72|111.69|111.82|111.69|111.87|111.74|111.72|111.69|285
1643960100000|2022-02-04 07:35:00|111.77|111.64|111.67|111.54|111.77|111.64|111.67|111.54|204
1643960400000|2022-02-04 07:40:00|111.72|111.59|111.82|111.69|112.22|112.04|111.72|111.59|1195
1643960700000|2022-02-04 07:45:00|111.87|111.74|112.02|111.89|112.02|111.94|111.87|111.74|972
1643961000000|2022-02-04 07:50:00|112.07|111.94|112.17|112.09|112.37|112.29|112.02|111.89|1752
1643961300000|2022-02-04 07:55:00|112.12|112.04|112.02|111.94|112.22|112.14|111.97|111.89|2810
1643961600000|2022-02-04 08:00:00|111.97|111.89|111.67|111.54|112.32|112.24|111.62|111.54|6039
1643961900000|2022-02-04 08:05:00|111.62|111.59|111.72|111.64|111.77|111.69|111.42|111.29|5751
1643962200000|2022-02-04 08:10:00|111.77|111.69|112.12|112.04|112.17|112.09|111.52|111.44|2770
1643962500000|2022-02-04 08:15:00|112.17|112.09|112.32|112.24|112.32|112.24|111.92|111.84|3185
1643962800000|2022-02-04 08:20:00|112.27|112.19|112.12|112.04|112.32|112.24|112.02|111.94|5307
1643963100000|2022-02-04 08:25:00|112.17|112.09|111.77|111.69|112.17|112.09|111.72|111.64|2558
1643963400000|2022-02-04 08:30:00|111.82|111.74|111.82|111.74|111.92|111.84|111.57|111.44|3266
1643963700000|2022-02-04 08:35:00|111.77|111.69|111.82|111.69|111.87|111.79|111.67|111.59|2197
1643964000000|2022-02-04 08:40:00|111.77|111.74|111.72|111.59|111.87|111.79|111.67|111.59|1500
1643964300000|2022-02-04 08:45:00|111.77|111.64|111.77|111.69|111.82|111.74|111.62|111.54|1113
1643964600000|2022-02-04 08:50:00|111.82|111.64|111.82|111.74|111.82|111.74|111.67|111.59|1519
1643964900000|2022-02-04 08:55:00|111.87|111.79|111.77|111.69|112.02|111.94|111.77|111.69|1378
1643965200000|2022-02-04 09:00:00|111.82|111.74|111.47|111.39|111.82|111.74|111.47|111.39|5043
1643965500000|2022-02-04 09:05:00|111.52|111.44|111.42|111.34|111.62|111.54|111.37|111.29|1164
1643965800000|2022-02-04 09:10:00|111.32|111.29|111.52|111.44|111.52|111.44|111.32|111.19|2556
1643966100000|2022-02-04 09:15:00|111.47|111.39|111.57|111.49|111.62|111.54|111.47|111.39|3990
1643966400000|2022-02-04 09:20:00|111.52|111.44|111.17|111.09|111.62|111.54|111.17|111.09|2339
1643966700000|2022-02-04 09:25:00|111.22|111.04|111.22|111.09|111.32|111.24|111.12|111.04|14330
1643967000000|2022-02-04 09:30:00|111.17|111.14|111.17|111.09|111.27|111.19|111.07|110.94|1994
1643967300000|2022-02-04 09:35:00|111.22|111.14|110.92|110.84|111.22|111.14|110.92|110.79|2445
1643967600000|2022-02-04 09:40:00|110.87|110.79|110.87|110.74|110.92|110.84|110.77|110.69|3330
1643967900000|2022-02-04 09:45:00|110.82|110.79|110.87|110.79|111.02|110.94|110.82|110.74|13841
1643968200000|2022-02-04 09:50:00|110.82|110.74|110.87|110.79|110.87|110.79|110.72|110.64|3131
1643968500000|2022-02-04 09:55:00|110.82|110.74|110.72|110.64|110.87|110.79|110.67|110.59|1587
1643968800000|2022-02-04 10:00:00|110.77|110.69|110.52|110.44|110.77|110.69|110.47|110.39|1355
1643969100000|2022-02-04 10:05:00|110.47|110.39|110.42|110.34|110.52|110.44|110.37|110.29|1941
1643969400000|2022-02-04 10:10:00|110.47|110.39|110.52|110.44|110.57|110.49|110.42|110.34|1242
1643969700000|2022-02-04 10:15:00|110.57|110.39|110.47|110.39|110.67|110.59|110.47|110.39|480
1643970000000|2022-02-04 10:20:00|110.52|110.44|110.22|110.14|110.52|110.44|110.22|110.14|923
1643970300000|2022-02-04 10:25:00|110.27|110.19|110.42|110.34|110.47|110.39|110.22|110.14|1537
1643970600000|2022-02-04 10:30:00|110.47|110.29|110.42|110.34|110.52|110.44|110.32|110.24|1219
1643970900000|2022-02-04 10:35:00|110.47|110.39|110.22|110.14|110.47|110.39|110.22|110.14|1504
1643971200000|2022-02-04 10:40:00|110.17|110.09|110.12|109.99|110.22|110.14|110.02|109.94|4254
1643971500000|2022-02-04 10:45:00|110.07|110.04|109.92|109.84|110.17|110.09|109.92|109.79|682
1643971800000|2022-02-04 10:50:00|109.97|109.89|109.97|109.84|110.17|110.09|109.92|109.84|935
1643972100000|2022-02-04 10:55:00|109.92|109.89|109.92|109.84|110.02|109.94|109.87|109.79|180
1643972400000|2022-02-04 11:00:00|109.97|109.89|109.67|109.59|109.97|109.89|109.67|109.59|1639
1643972700000|2022-02-04 11:05:00|109.72|109.64|109.37|109.29|109.77|109.64|109.32|109.24|1483
1643973000000|2022-02-04 11:10:00|109.32|109.24|109.42|109.34|109.42|109.34|109.32|109.19|903
1643973300000|2022-02-04 11:15:00|109.37|109.29|109.62|109.54|109.67|109.54|109.37|109.29|489
1643973600000|2022-02-04 11:20:00|109.57|109.49|109.47|109.34|109.62|109.54|109.42|109.34|289
1643973900000|2022-02-04 11:25:00|109.52|109.39|109.87|109.79|109.87|109.79|109.52|109.39|2190
1643974200000|2022-02-04 11:30:00|109.82|109.74|109.92|109.84|109.97|109.89|109.82|109.74|1868
1643974500000|2022-02-04 11:35:00|109.87|109.79|109.77|109.69|109.87|109.84|109.72|109.64|1330
1643974800000|2022-02-04 11:40:00|109.72|109.64|109.47|109.39|109.72|109.69|109.47|109.39|3997
1643975100000|2022-02-04 11:45:00|109.42|109.34|109.52|109.44|109.57|109.49|109.42|109.29|326
1643975400000|2022-02-04 11:50:00|109.47|109.39|109.42|109.34|109.47|109.44|109.27|109.19|1418
1643975700000|2022-02-04 11:55:00|109.47|109.39|109.22|109.14|109.47|109.39|109.22|109.14|2382
1643976000000|2022-02-04 12:00:00|109.27|109.19|109.62|109.54|109.62|109.54|109.27|109.14|1602
1643976300000|2022-02-04 12:05:00|109.57|109.49|109.57|109.49|109.62|109.54|109.42|109.34|1772
1643976600000|2022-02-04 12:10:00|109.52|109.44|109.47|109.34|109.57|109.49|109.37|109.29|1916
1643976900000|2022-02-04 12:15:00|109.42|109.39|109.47|109.39|109.57|109.49|109.37|109.29|1145
1643977200000|2022-02-04 12:20:00|109.52|109.44|109.62|109.54|109.67|109.59|109.47|109.39|715
1643977500000|2022-02-04 12:25:00|109.67|109.59|109.87|109.79|109.92|109.84|109.67|109.54|1313
1643977800000|2022-02-04 12:30:00|109.82|109.74|109.72|109.64|109.82|109.74|109.67|109.59|904
1643978100000|2022-02-04 12:35:00|109.77|109.69|109.77|109.69|109.82|109.74|109.72|109.64|202
1643978400000|2022-02-04 12:40:00|109.82|109.74|109.72|109.64|109.82|109.74|109.57|109.49|596
1643978700000|2022-02-04 12:45:00|109.77|109.69|109.92|109.84|109.92|109.84|109.72|109.64|1122
1643979000000|2022-02-04 12:50:00|109.97|109.89|110.02|109.94|110.02|109.94|109.97|109.84|333
1643979300000|2022-02-04 12:55:00|110.07|109.99|109.97|109.89|110.07|109.99|109.87|109.79|928
1643979600000|2022-02-04 13:00:00|110.02|109.84|109.77|109.69|110.02|109.94|109.77|109.69|913
1643979900000|2022-02-04 13:05:00|109.72|109.64|109.72|109.64|109.77|109.69|109.67|109.59|323
1643980200000|2022-02-04 13:10:00|109.77|109.69|109.67|109.59|109.77|109.69|109.62|109.54|124
1643980500000|2022-02-04 13:15:00|109.72|109.64|109.57|109.49|109.72|109.64|109.57|109.49|747
1643980800000|2022-02-04 13:20:00|109.52|109.44|109.67|109.59|109.67|109.59|109.52|109.44|707
1643981100000|2022-02-04 13:25:00|109.62|109.54|109.77|109.69|109.87|109.79|109.62|109.54|1605
1643981400000|2022-02-04 13:30:00|109.72|109.64|110.22|110.14|110.42|110.34|109.62|109.54|10521
1643981700000|2022-02-04 13:35:00|110.17|110.09|110.02|109.94|110.22|110.14|109.92|109.79|2923
1643982000000|2022-02-04 13:40:00|109.97|109.89|109.87|109.79|110.22|110.14|109.87|109.74|2570
1643982300000|2022-02-04 13:45:00|109.82|109.74|109.92|109.84|110.17|110.09|109.82|109.69|2230
1643982600000|2022-02-04 13:50:00|109.97|109.79|109.87|109.79|109.97|109.84|109.72|109.64|2107
1643982900000|2022-02-04 13:55:00|109.92|109.74|109.77|109.64|109.97|109.89|109.72|109.64|2454
1643983200000|2022-02-04 14:00:00|109.72|109.69|109.47|109.39|109.77|109.69|109.47|109.39|4353
1643983500000|2022-02-04 14:05:00|109.52|109.44|109.67|109.59|109.67|109.59|109.37|109.29|2795
1643983800000|2022-02-04 14:10:00|109.72|109.64|109.77|109.69|109.77|109.69|109.62|109.54|2033
1643984100000|2022-02-04 14:15:00|109.82|109.74|109.82|109.74|109.87|109.79|109.72|109.64|1574
1643984400000|2022-02-04 14:20:00|109.87|109.79|109.87|109.79|109.92|109.84|109.82|109.69|984
1643984700000|2022-02-04 14:25:00|109.92|109.84|109.92|109.84|109.97|109.89|109.92|109.84|1535
1643985000000|2022-02-04 14:30:00|109.97|109.89|109.92|109.84|110.02|109.94|109.82|109.74|1699
1643985300000|2022-02-04 14:35:00|109.97|109.89|109.97|109.89|110.07|109.99|109.92|109.84|538
1643985600000|2022-02-04 14:40:00|110.02|109.94|110.22|110.14|110.37|110.29|110.02|109.94|1624
1643985900000|2022-02-04 14:45:00|110.17|110.09|110.02|109.94|110.22|110.14|109.97|109.89|293
1643986200000|2022-02-04 14:50:00|110.07|109.99|109.97|109.89|110.07|109.99|109.92|109.84|1204
1643986500000|2022-02-04 14:55:00|110.02|109.94|110.22|110.14|110.22|110.14|109.87|109.79|2591
1643986800000|2022-02-04 15:00:00|110.27|110.19|110.02|109.94|110.32|110.24|109.87|109.79|2260
1643987100000|2022-02-04 15:05:00|110.07|109.99|109.97|109.89|110.07|109.99|109.97|109.89|504
1643987400000|2022-02-04 15:10:00|110.02|109.94|110.32|110.24|110.37|110.29|109.92|109.84|538
1643987700000|2022-02-04 15:15:00|110.37|110.29|110.37|110.29|110.47|110.34|110.32|110.24|776
1643988000000|2022-02-04 15:20:00|110.32|110.24|110.37|110.29|110.47|110.39|110.27|110.14|1897
1643988300000|2022-02-04 15:25:00|110.42|110.34|110.12|110.04|110.42|110.34|110.12|110.04|1630
1643988600000|2022-02-04 15:30:00|110.17|110.09|110.42|110.34|110.47|110.39|110.12|110.04|3745
1643988900000|2022-02-04 15:35:00|110.47|110.39|110.22|110.14|110.47|110.39|110.22|110.14|3626
1643989200000|2022-02-04 15:40:00|110.27|110.19|110.57|110.49|110.57|110.49|110.22|110.14|3718
1643989500000|2022-02-04 15:45:00|110.47|110.39|110.37|110.29|110.47|110.39|110.27|110.14|2030
1643989800000|2022-02-04 15:50:00|110.42|110.34|110.42|110.34|110.42|110.34|110.37|110.29|750
1643990100000|2022-02-04 15:55:00|110.37|110.29|110.42|110.29|110.47|110.39|110.32|110.24|1542
1643990400000|2022-02-04 16:00:00|110.37|110.24|110.27|110.19|110.37|110.29|110.27|110.19|946
1643990700000|2022-02-04 16:05:00|110.32|110.24|110.27|110.14|110.32|110.24|110.22|110.14|879
1643991000000|2022-02-04 16:10:00|110.22|110.19|110.12|110.04|110.27|110.19|110.12|110.04|2405
1643991300000|2022-02-04 16:15:00|110.17|110.09|110.22|110.14|110.22|110.14|110.12|110.04|996
1643991600000|2022-02-04 16:20:00|110.17|110.09|110.32|110.24|110.32|110.24|110.12|110.04|1813
1643991900000|2022-02-04 16:25:00|110.37|110.29|110.42|110.34|110.52|110.44|110.32|110.24|3616
1643992200000|2022-02-04 16:30:00|110.47|110.39|110.42|110.34|110.52|110.44|110.32|110.24|2109
1643992500000|2022-02-04 16:35:00|110.47|110.39|110.57|110.49|110.62|110.49|110.42|110.34|3007
1643992800000|2022-02-04 16:40:00|110.62|110.54|110.67|110.59|110.72|110.64|110.62|110.54|1644
1643993100000|2022-02-04 16:45:00|110.72|110.64|110.67|110.54|110.77|110.69|110.57|110.49|1387
1643993400000|2022-02-04 16:50:00|110.62|110.49|110.57|110.44|110.62|110.54|110.52|110.39|2179
1643993700000|2022-02-04 16:55:00|110.62|110.49|110.52|110.44|110.62|110.54|110.52|110.44|1062
1643994000000|2022-02-04 17:00:00|110.47|110.34|110.52|110.39|110.57|110.49|110.42|110.34|1332
1643994300000|2022-02-04 17:05:00|110.47|110.34|110.52|110.39|110.57|110.44|110.42|110.34|243
1643994600000|2022-02-04 17:10:00|110.57|110.44|110.52|110.44|110.57|110.49|110.37|110.29|409
1643994900000|2022-02-04 17:15:00|110.57|110.49|110.57|110.49|110.57|110.49|110.52|110.44|284
1643995200000|2022-02-04 17:20:00|110.62||110.62||110.62||110.57||28
1643995500000|2022-02-04 17:25:00|110.67|110.54|110.72|110.64|110.72|110.64|110.67|110.54|296
1643995800000|2022-02-04 17:30:00|110.77|110.69|110.72|110.64|110.82|110.74|110.67|110.59|175
1643996100000|2022-02-04 17:35:00|110.67|110.59|110.72|110.64|110.72|110.64|110.67|110.59|144
1643996400000|2022-02-04 17:40:00|110.77|110.69|110.77|110.69|110.77|110.69|110.72|110.64|112
1643996700000|2022-02-04 17:45:00|110.72|110.64|110.77|110.69|110.77|110.69|110.72|110.64|144
1643997000000|2022-02-04 17:50:00|110.82|110.74|110.77|110.69|110.82|110.74|110.77|110.69|166
1643997300000|2022-02-04 17:55:00|110.82|110.74|111.02|110.89|111.02|110.89|110.77|110.74|21
1643997600000|2022-02-04 18:00:00|111.07|110.94|111.12|111.04|111.12|111.04|111.02|110.94|50
1643997900000|2022-02-04 18:05:00|111.07|110.99|111.17|111.04|111.17|111.09|111.07|110.99|529
1643998200000|2022-02-04 18:10:00|111.12|111.09|111.17|111.04|111.22|111.09|111.12|111.04|17
1643998500000|2022-02-04 18:15:00|111.12|111.09|111.02|110.94|111.17|111.09|111.02|110.94|580
1643998800000|2022-02-04 18:20:00|111.07|110.99|111.17|111.04|111.17|111.04|111.07|110.99|210
1643999100000|2022-02-04 18:25:00|111.12||111.12||111.17||111.12||9
1643999400000|2022-02-04 18:30:00|111.17|111.09|111.17|111.09|111.17|111.09|111.12|111.04|104
1643999700000|2022-02-04 18:35:00|111.22|111.04|111.17|111.09|111.22|111.09|111.12|111.04|12
1644000000000|2022-02-04 18:40:00|111.22|111.14|111.37|111.24|111.37|111.24|111.22|111.09|20
1644000300000|2022-02-04 18:45:00|111.32|111.19|111.27|111.14|111.32|111.19|111.22|111.09|8
1644000600000|2022-02-04 18:50:00|111.32|111.19|111.27|111.19|111.32|111.19|111.27|111.19|3
1644000900000|2022-02-04 18:55:00|111.22|111.14|111.32|111.24|111.32|111.24|111.22|111.14|134
1644001200000|2022-02-04 19:00:00||111.19||111.24||111.24||111.19|256
1644001500000|2022-02-04 19:05:00|||||||||292
1644001800000|2022-02-04 19:10:00|111.27|111.19|111.37|111.24|111.37|111.24|111.27|111.19|479
1644002100000|2022-02-04 19:15:00|111.32||111.32||111.37||111.32||81
1644002400000|2022-02-04 19:20:00|111.27|111.19|111.22|111.14|111.32|111.24|111.17|111.09|560
1644002700000|2022-02-04 19:25:00|111.27|111.19|111.27|111.19|111.32|111.19|111.27|111.19|13
1644003000000|2022-02-04 19:30:00|111.32|111.24|111.37|111.24|111.37|111.29|111.27|111.24|12
1644003300000|2022-02-04 19:35:00|111.42|111.29|111.47|111.34|111.47|111.39|111.37|111.24|22
1644003600000|2022-02-04 19:40:00|111.52|111.39|111.37|111.29|111.52|111.39|111.32|111.24|90
1644003900000|2022-02-04 19:45:00|111.42|111.24|111.32|111.24|111.42|111.29|111.32|111.24|32
1644004200000|2022-02-04 19:50:00|111.37|111.29|111.42|111.29|111.42|111.29|111.32|111.24|83
1644004500000|2022-02-04 19:55:00|111.37|111.34|111.42|111.34|111.42|111.34|111.37|111.29|8
1644004800000|2022-02-04 20:00:00|111.47|111.39|111.52|111.44|111.52|111.44|111.47|111.34|17
1644005100000|2022-02-04 20:05:00|111.57|111.49|111.62|111.54|111.62|111.54|111.52|111.49|230
1644005400000|2022-02-04 20:10:00|111.67|111.59|111.77|111.69|111.87|111.79|111.67|111.59|516
1644005700000|2022-02-04 20:15:00|111.82|111.64|111.57|111.49|111.82|111.64|111.57|111.49|19
1644006000000|2022-02-04 20:20:00|111.62|111.54|111.67|111.59|111.67|111.59|111.62|111.49|96
1644006300000|2022-02-04 20:25:00|111.72|111.54|111.62|111.49|111.72|111.59|111.57|111.44|509
1644006600000|2022-02-04 20:30:00|111.67|111.54|111.77|111.69|111.82|111.74|111.67|111.54|252
1644006900000|2022-02-04 20:35:00|111.72|111.64|111.77|111.69|111.87|111.74|111.72|111.64|39
1644007200000|2022-02-04 20:40:00|111.72|111.59|111.62|111.54|111.77|111.64|111.62|111.49|99
1644007500000|2022-02-04 20:45:00|111.57|111.49|111.52|111.39|111.67|111.54|111.47|111.34|299
1644007800000|2022-02-04 20:50:00|111.57|111.44|111.57|111.44|111.62|111.49|111.47|111.39|294
1644008100000|2022-02-04 20:55:00|111.52|111.39|111.42|111.19|111.57|111.44|111.37|111.14|326
1644216000000|2022-02-07 06:40:00|111.54|110.62|111.54|110.62|111.54|110.62|111.54|110.62|0
1644216600000|2022-02-07 06:50:00|111.49|110.67|111.89|110.67|112.09|110.72|111.39|110.67|0
1644216900000|2022-02-07 06:55:00|112.04|110.72|112.04|110.77|112.04|110.77|111.79|110.72|0
1644217200000|2022-02-07 07:00:00|111.54|111.22|111.37|111.19|111.54|111.29|111.34|111.12|161
1644217500000|2022-02-07 07:05:00|111.32|111.14|111.22|111.09|111.32|111.19|111.17|111.09|385
1644217800000|2022-02-07 07:10:00|111.27|111.14|111.32|111.19|111.42|111.29|111.27|111.14|1
1644218100000|2022-02-07 07:15:00|111.27|111.24|111.02|110.94|111.27|111.24|111.02|110.94|138
1644218400000|2022-02-07 07:20:00|111.07|110.89|111.02|110.94|111.17|111.04|111.02|110.89|201
1644218700000|2022-02-07 07:25:00|111.07|110.89|111.07|110.94|111.07|110.94|110.87|110.79|288
1644219000000|2022-02-07 07:30:00|111.02|110.99|111.17|111.04|111.17|111.04|111.02|110.94|333
1644219300000|2022-02-07 07:35:00||111.09||111.04||111.09||111.04|0
1644219600000|2022-02-07 07:40:00|111.27|111.09|111.17|111.09|111.27|111.14|111.17|111.04|204
1644219900000|2022-02-07 07:45:00|111.22|110.99|111.02|110.89|111.22|110.99|110.92|110.84|370
1644220200000|2022-02-07 07:50:00|110.97|110.84|110.92|110.84|110.97|110.84|110.87|110.74|184
1644220500000|2022-02-07 07:55:00|110.97|110.89|111.32|111.19|111.32|111.19|110.97|110.84|751
1644220800000|2022-02-07 08:00:00|111.27|111.24|111.12|110.99|111.52|111.39|111.02|110.94|6280
1644221100000|2022-02-07 08:05:00|111.07|111.04|111.12|111.04|111.42|111.34|111.02|110.94|2447
1644221400000|2022-02-07 08:10:00|111.17|111.09|111.32|111.19|111.57|111.49|111.17|111.09|3042
1644221700000|2022-02-07 08:15:00|111.27|111.14|110.77|110.64|111.32|111.19|110.72|110.64|2173
1644222000000|2022-02-07 08:20:00|110.72|110.69|110.77|110.69|110.97|110.89|110.72|110.64|4691
1644222300000|2022-02-07 08:25:00|110.72|110.64|110.47|110.39|110.82|110.74|110.42|110.34|2347
1644222600000|2022-02-07 08:30:00|110.52|110.34|110.52|110.44|110.62|110.54|110.37|110.29|1242
1644222900000|2022-02-07 08:35:00|110.47|110.39|110.62|110.49|110.62|110.54|110.42|110.34|631
1644223200000|2022-02-07 08:40:00|110.57|110.54|110.32|110.24|110.72|110.59|110.32|110.24|1645
1644223500000|2022-02-07 08:45:00|110.37|110.29|110.57|110.49|110.57|110.49|110.32|110.29|1307
1644223800000|2022-02-07 08:50:00|110.52|110.44|110.87|110.79|110.87|110.79|110.52|110.44|1854
1644224100000|2022-02-07 08:55:00|110.82|110.74|110.72|110.64|110.87|110.79|110.67|110.54|946
1644224400000|2022-02-07 09:00:00|110.67|110.59|110.87|110.79|110.87|110.79|110.67|110.59|1648
1644224700000|2022-02-07 09:05:00|110.82|110.74|110.47|110.39|110.87|110.79|110.47|110.39|1117
1644225000000|2022-02-07 09:10:00|110.42|110.34|110.52|110.39|110.52|110.44|110.27|110.19|2983
1644225300000|2022-02-07 09:15:00|110.47|110.44|110.32|110.24|110.67|110.54|110.32|110.24|289
1644225600000|2022-02-07 09:20:00|110.27|110.19|109.87|109.79|110.27|110.24|109.87|109.79|2736
1644225900000|2022-02-07 09:25:00|109.92|109.84|109.72|109.64|109.97|109.89|109.67|109.54|3989
1644226200000|2022-02-07 09:30:00|109.67|109.59|109.47|109.39|109.72|109.64|109.42|109.34|2892
1644226500000|2022-02-07 09:35:00|109.42|109.34|109.57|109.49|109.67|109.59|109.37|109.29|2247
1644226800000|2022-02-07 09:40:00|109.52|109.44|109.37|109.29|109.62|109.49|109.32|109.24|2144
1644227100000|2022-02-07 09:45:00|109.42|109.34|109.47|109.39|109.67|109.59|109.37|109.29|1537
1644227400000|2022-02-07 09:50:00|109.42|109.34|109.47|109.39|109.52|109.44|109.32|109.24|3702
1644227700000|2022-02-07 09:55:00|109.52|109.44|109.67|109.59|109.72|109.64|109.42|109.34|1188
1644228000000|2022-02-07 10:00:00|109.72|109.64|109.72|109.64|109.82|109.74|109.67|109.59|2022
1644228300000|2022-02-07 10:05:00|109.67|109.59|109.62|109.54|109.72|109.64|109.57|109.49|4768
1644228600000|2022-02-07 10:10:00|109.67|109.59|109.82|109.74|109.97|109.84|109.67|109.59|6057
1644228900000|2022-02-07 10:15:00|109.77|109.69|109.77|109.69|109.77|109.74|109.62|109.54|1419
1644229200000|2022-02-07 10:20:00|109.72|109.64|109.67|109.59|109.77|109.69|109.62|109.54|220
1644229500000|2022-02-07 10:25:00|109.72|109.64|109.62|109.54|109.72|109.64|109.62|109.54|409
1644229800000|2022-02-07 10:30:00|109.57|109.49|109.57|109.49|109.67|109.59|109.57|109.49|639
1644230100000|2022-02-07 10:35:00|109.52|109.44|109.62|109.54|109.77|109.69|109.52|109.44|1213
1644230400000|2022-02-07 10:40:00|109.67|109.59|109.77|109.69|109.77|109.69|109.52|109.44|958
1644230700000|2022-02-07 10:45:00|109.72|109.64|109.87|109.79|109.92|109.84|109.72|109.64|2303
1644231000000|2022-02-07 10:50:00|109.82|109.74|109.87|109.79|109.92|109.84|109.82|109.74|900
1644231300000|2022-02-07 10:55:00|109.82|109.74|109.92|109.84|109.92|109.84|109.77|109.69|509
1644231600000|2022-02-07 11:00:00|109.87|109.79|109.77|109.69|109.92|109.84|109.77|109.69|807
1644231900000|2022-02-07 11:05:00|109.72|109.64|109.87|109.79|109.92|109.84|109.72|109.64|1933
1644232200000|2022-02-07 11:10:00|109.82|109.74|109.97|109.84|110.07|109.99|109.82|109.74|1799
1644232500000|2022-02-07 11:15:00|110.02|109.89|110.07|109.99|110.07|109.99|109.97|109.89|840
1644232800000|2022-02-07 11:20:00|110.02|109.94|110.07|109.99|110.17|110.09|110.02|109.94|1112
1644233100000|2022-02-07 11:25:00|110.12|110.04|110.27|110.19|110.32|110.24|110.12|110.04|991
1644233400000|2022-02-07 11:30:00|110.32|110.24|110.22|110.14|110.37|110.24|110.22|110.14|363
1644233700000|2022-02-07 11:35:00|110.17|110.09|110.37|110.29|110.47|110.34|110.17|110.09|2829
1644234000000|2022-02-07 11:40:00|110.32|110.24|110.12|110.04|110.37|110.29|110.12|110.04|1630
1644234300000|2022-02-07 11:45:00|110.17|110.09|110.27|110.14|110.27|110.19|110.12|110.04|131
1644234600000|2022-02-07 11:50:00|110.22|110.19|110.37|110.29|110.37|110.29|110.22|110.19|263
1644234900000|2022-02-07 11:55:00|110.32|110.24|110.42|110.29|110.42|110.34|110.32|110.19|261
1644235200000|2022-02-07 12:00:00|110.47|110.34|110.52|110.44|110.57|110.49|110.42|110.34|341
1644235500000|2022-02-07 12:05:00|110.57|110.49|110.62|110.54|110.67|110.59|110.57|110.44|711
1644235800000|2022-02-07 12:10:00|110.67|110.59|110.67|110.59|110.72|110.59|110.62|110.54|267
1644236100000|2022-02-07 12:15:00|110.62|110.54|110.52|110.44|110.67|110.54|110.52|110.44|801
1644236400000|2022-02-07 12:20:00|110.57|110.49|110.62|110.54|110.67|110.59|110.57|110.44|450
1644236700000|2022-02-07 12:25:00|110.67|110.59|110.62|110.54|110.67|110.59|110.62|110.54|71
1644237000000|2022-02-07 12:30:00|110.67|110.59|110.87|110.79|110.87|110.79|110.67|110.54|1183
1644237300000|2022-02-07 12:35:00|110.92|110.84|110.87|110.79|110.92|110.84|110.87|110.79|1559
1644237600000|2022-02-07 12:40:00|110.92|110.84|110.87|110.79|110.92|110.84|110.82|110.74|887
1644237900000|2022-02-07 12:45:00|110.82|110.74|110.92|110.84|110.92|110.84|110.77|110.69|991
1644238200000|2022-02-07 12:50:00|110.97|110.89|110.92|110.84|111.02|110.94|110.92|110.84|1896
1644238500000|2022-02-07 12:55:00|110.97|110.89|110.87|110.79|110.97|110.89|110.82|110.74|606
1644238800000|2022-02-07 13:00:00|110.92|110.84|110.82|110.74|110.92|110.84|110.82|110.74|1336
1644239100000|2022-02-07 13:05:00|110.87|110.79|110.87|110.79|110.92|110.84|110.82|110.74|1386
1644239400000|2022-02-07 13:10:00|110.92|110.84|110.87|110.79|110.97|110.89|110.87|110.79|1103
1644239700000|2022-02-07 13:15:00|110.92|110.84|111.02|110.94|111.02|110.94|110.82|110.74|1180
1644240000000|2022-02-07 13:20:00|111.07|110.99|111.02|110.94|111.22|111.14|111.02|110.94|4826
1644240300000|2022-02-07 13:25:00|110.97|110.89|110.87|110.79|111.02|110.94|110.87|110.79|636
1644240600000|2022-02-07 13:30:00|110.82|110.74|110.87|110.79|110.92|110.84|110.77|110.69|898
1644240900000|2022-02-07 13:35:00|110.82|110.74|110.87|110.74|110.92|110.84|110.72|110.64|804
1644241200000|2022-02-07 13:40:00|110.82|110.79|110.92|110.79|110.92|110.84|110.82|110.69|157
1644241500000|2022-02-07 13:45:00|110.87|110.84|110.87|110.79|110.92|110.84|110.82|110.74|106
1644241800000|2022-02-07 13:50:00|110.92|110.74|110.92|110.79|110.92|110.84|110.87|110.74|493
1644242100000|2022-02-07 13:55:00|110.87|110.84|110.92|110.84|110.97|110.89|110.87|110.79|125
1644242400000|2022-02-07 14:00:00|110.97|110.89|111.02|110.94|111.02|110.94|110.92|110.84|2475
1644242700000|2022-02-07 14:05:00|111.07|110.99|111.07|110.99|111.07|110.99|110.97|110.89|1234
1644243000000|2022-02-07 14:10:00|111.02|110.94|111.12|111.04|111.12|111.04|111.02|110.94|1112
1644243300000|2022-02-07 14:15:00|111.07|110.99|111.12|111.04|111.12|111.04|111.02|110.94|722
1644243600000|2022-02-07 14:20:00|111.17|111.09|111.22|111.14|111.32|111.24|111.17|111.04|2683
1644243900000|2022-02-07 14:25:00|111.17|111.09|111.12|111.04|111.22|111.09|111.12|111.04|1364
1644244200000|2022-02-07 14:30:00|111.17|111.09|111.02|110.94|111.27|111.19|111.02|110.94|2655
1644244500000|2022-02-07 14:35:00|111.07|110.99|111.12|111.04|111.22|111.14|110.87|110.79|2832
1644244800000|2022-02-07 14:40:00|111.07|110.99|111.02|110.94|111.12|111.04|111.02|110.89|762
1644245100000|2022-02-07 14:45:00|111.07|110.99|110.87|110.79|111.07|110.99|110.87|110.79|1232
1644245400000|2022-02-07 14:50:00|110.92|110.84|111.07|110.99|111.07|110.99|110.92|110.84|1211
1644245700000|2022-02-07 14:55:00|111.12|111.04|111.07|110.99|111.12|111.04|110.87|110.79|3141
1644246000000|2022-02-07 15:00:00|111.12|111.04|111.02|110.94|111.12|111.04|110.97|110.89|2039
1644246300000|2022-02-07 15:05:00|111.07|110.99|111.17|111.09|111.17|111.09|111.02|110.94|4303
1644246600000|2022-02-07 15:10:00|111.22|111.14|111.02|110.94|111.22|111.14|110.92|110.84|1211
1644246900000|2022-02-07 15:15:00|111.07|110.99|111.12|111.04|111.17|111.09|111.02|110.94|988
1644247200000|2022-02-07 15:20:00|111.17|110.99|111.32|111.24|111.32|111.24|111.17|110.99|2931
1644247500000|2022-02-07 15:25:00|111.27|111.19|111.32|111.24|111.32|111.24|111.27|111.19|806
1644247800000|2022-02-07 15:30:00|111.27|111.19|111.47|111.39|111.47|111.39|111.27|111.19|3520
1644248100000|2022-02-07 15:35:00|111.42|111.34|111.47|111.39|111.52|111.39|111.42|111.34|1745
1644248400000|2022-02-07 15:40:00|111.52|111.44|111.52|111.44|111.52|111.44|111.32|111.24|1853
1644248700000|2022-02-07 15:45:00|111.57|111.49|111.57|111.49|111.62|111.54|111.52|111.44|2028
1644249000000|2022-02-07 15:50:00|111.62|111.54|111.57|111.49|111.67|111.59|111.57|111.49|1788
1644249300000|2022-02-07 15:55:00|111.52|111.44|111.67|111.54|111.67|111.59|111.47|111.39|2549
1644249600000|2022-02-07 16:00:00|111.62|111.49|111.47|111.39|111.62|111.54|111.42|111.34|3159
1644249900000|2022-02-07 16:05:00|111.52|111.44|111.57|111.49|111.62|111.54|111.52|111.44|1401
1644250200000|2022-02-07 16:10:00|111.52|111.44|111.67|111.59|111.72|111.64|111.52|111.44|2626
1644250500000|2022-02-07 16:15:00|111.72|111.64|111.72|111.64|111.72|111.64|111.57|111.49|9451
1644250800000|2022-02-07 16:20:00|111.77|111.69|111.77|111.69|111.82|111.74|111.72|111.64|5226
1644251100000|2022-02-07 16:25:00|111.82|111.74|111.77|111.69|111.92|111.84|111.72|111.64|8136
1644251400000|2022-02-07 16:30:00|111.82|111.74|111.62|111.49|111.82|111.74|111.57|111.49|8187
1644251700000|2022-02-07 16:35:00|111.57|111.54|111.32|111.24|111.67|111.59|111.27|111.19|4258
1644252000000|2022-02-07 16:40:00|111.27|111.19|111.12|111.04|111.27|111.19|111.07|110.99|21031
1644252300000|2022-02-07 16:45:00|111.17|111.09|111.27|111.19|111.32|111.19|111.17|111.09|49981
1644252600000|2022-02-07 16:50:00|111.32|111.24|111.27|111.14|111.32|111.24|111.17|111.09|2095
1644252900000|2022-02-07 16:55:00|111.22|111.19|111.52|111.39|111.52|111.39|111.22|111.14|2591
1644253200000|2022-02-07 17:00:00|111.47|111.44|111.52|111.39|111.57|111.49|111.42|111.34|597
1644253500000|2022-02-07 17:05:00|111.47|111.34|111.37|111.29|111.52|111.39|111.37|111.29|234
1644253800000|2022-02-07 17:10:00|111.42|111.24|111.32|111.24|111.42|111.24|111.27|111.19|8
1644254100000|2022-02-07 17:15:00|111.37|111.19|111.32|111.24|111.37|111.29|111.27|111.19|343
1644254400000|2022-02-07 17:20:00|111.37|111.29|111.42|111.34|111.42|111.34|111.32|111.24|744
1644254700000|2022-02-07 17:25:00|111.37|111.29|111.37|111.29|111.37|111.29|111.27|111.19|406
1644255000000|2022-02-07 17:30:00|111.32|111.24|111.37|111.29|111.37|111.29|111.32|111.24|777
1644255300000|2022-02-07 17:35:00|111.42|111.34|111.37|111.29|111.42|111.34|111.27|111.19|123
1644255600000|2022-02-07 17:40:00|111.42|111.34|111.42|111.34|111.42|111.34|111.42|111.29|3
1644255900000|2022-02-07 17:45:00|111.47|111.29|111.42|111.34|111.52|111.44|111.42|111.29|33
1644256200000|2022-02-07 17:50:00|111.47|111.39|111.52|111.39|111.52|111.39|111.42|111.34|277
1644256500000|2022-02-07 17:55:00|111.47|111.44|111.52|111.44|111.57|111.49|111.47|111.39|480
1644256800000|2022-02-07 18:00:00|111.57|111.49|111.52|111.44|111.62|111.54|111.52|111.44|58
1644257100000|2022-02-07 18:05:00|111.57|111.39|111.57|111.44|111.57|111.49|111.57|111.39|4
1644257400000|2022-02-07 18:10:00|111.62|111.49|111.67|111.54|111.67|111.59|111.57|111.44|8
1644257700000|2022-02-07 18:15:00|111.62|111.49|111.62|111.54|111.67|111.54|111.57|111.49|5
1644258000000|2022-02-07 18:20:00|111.67|111.49|111.62|111.49|111.67|111.49|111.62|111.49|3
1644258300000|2022-02-07 18:25:00|111.57|111.54|111.62|111.54|111.62|111.54|111.57|111.49|54
1644258600000|2022-02-07 18:30:00|111.67|111.59|111.67|111.54|111.72|111.64|111.62|111.54|12
1644258900000|2022-02-07 18:35:00||111.59||111.54||111.59||111.54|1
1644259200000|2022-02-07 18:40:00|111.57|111.49|111.67|111.54|111.67|111.59|111.57|111.49|877
1644259500000|2022-02-07 18:45:00|111.62|111.49|111.62|111.54|111.67|111.54|111.57|111.49|95
1644259800000|2022-02-07 18:50:00|111.67|111.49|111.67|111.54|111.72|111.59|111.67|111.49|7
1644260100000|2022-02-07 18:55:00|111.72|111.59|111.77|111.64|111.77|111.69|111.72|111.54|9
1644260400000|2022-02-07 19:00:00|111.72|111.69|111.87|111.79|111.87|111.79|111.72|111.69|368
1644260700000|2022-02-07 19:05:00|111.82|111.74|111.77|111.64|111.87|111.79|111.77|111.64|30
1644261000000|2022-02-07 19:10:00||111.69||111.64||111.69||111.64|0
1644261300000|2022-02-07 19:15:00|111.82|111.69|111.87|111.74|111.87|111.79|111.82|111.64|5
1644261600000|2022-02-07 19:20:00|111.82|111.79|111.87|111.74|111.87|111.79|111.82|111.69|34
1644261900000|2022-02-07 19:25:00|111.92|111.79|111.92|111.84|111.92|111.84|111.92|111.74|7
1644262200000|2022-02-07 19:30:00||111.79||111.84||111.84||111.79|1594
1644262500000|2022-02-07 19:35:00|111.87|111.79|111.87|111.79|111.87|111.79|111.87|111.74|77
1644262800000|2022-02-07 19:40:00|111.92|111.74|111.92|111.84|111.92|111.84|111.92|111.74|57
1644263100000|2022-02-07 19:45:00|111.87|111.79|111.87|111.79|111.92|111.84|111.87|111.79|6
1644263400000|2022-02-07 19:50:00|111.92|111.74|111.92|111.84|111.92|111.84|111.92|111.74|5
1644263700000|2022-02-07 19:55:00|111.87|111.79|111.87|111.79|111.87|111.84|111.87|111.74|10
1644264000000|2022-02-07 20:00:00|111.82|111.74|111.92|111.84|111.92|111.84|111.82|111.74|8
1644264300000|2022-02-07 20:05:00|111.87|111.79|111.92|111.79|111.92|111.84|111.87|111.74|7
1644264600000|2022-02-07 20:10:00||111.84||111.84||111.84||111.79|94
1644264900000|2022-02-07 20:15:00||111.79||111.79||111.84||111.79|27
1644265200000|2022-02-07 20:20:00|111.87|111.84|111.87|111.74|111.92|111.84|111.82|111.74|455
1644265500000|2022-02-07 20:25:00|111.82|111.79|111.77|111.69|111.87|111.79|111.72|111.64|120
1644265800000|2022-02-07 20:30:00|111.82|111.74|111.82|111.74|111.87|111.79|111.77|111.69|69
1644266100000|2022-02-07 20:35:00|111.77|111.69|111.67|111.59|111.97|111.84|111.67|111.59|601
1644266400000|2022-02-07 20:40:00|111.62|111.54|111.62|111.54|111.67|111.59|111.62|111.49|12
1644266700000|2022-02-07 20:45:00|111.57|111.49|111.52|111.44|111.62|111.49|111.52|111.39|87
1644267000000|2022-02-07 20:50:00|111.57|111.49|111.62|111.49|111.72|111.64|111.42|111.29|329
1644267300000|2022-02-07 20:55:00|111.57|111.54|111.72|111.59|111.77|111.64|111.47|111.39|282
1647363300000|2022-03-15 16:55:00|84.56|84.48|84.56|84.48|84.61|84.53|84.56|84.48|379
1647363600000|2022-03-15 17:00:00|84.61|84.53|84.61|84.53|84.66|84.58|84.56|84.48|535
1647363900000|2022-03-15 17:05:00|84.66|84.58|84.56|84.48|84.66|84.58|84.56|84.43|225
1647364200000|2022-03-15 17:10:00|84.51|84.43|84.41|84.33|84.61|84.53|84.41|84.33|307
1647364500000|2022-03-15 17:15:00|84.46|84.38|84.36|84.23|84.46|84.38|84.36|84.23|83
1647364800000|2022-03-15 17:20:00|84.31|84.28|84.51|84.43|84.56|84.48|84.31|84.23|264
1647365100000|2022-03-15 17:25:00|84.56|84.48|84.31|84.18|84.56|84.48|84.31|84.18|253
1647365400000|2022-03-15 17:30:00|84.26|84.23|84.36|84.28|84.41|84.33|84.21|84.13|238
1647365700000|2022-03-15 17:35:00|84.41|84.33|84.41|84.33|84.46|84.38|84.36|84.28|272
1647366000000|2022-03-15 17:40:00|84.46|84.38|84.51|84.43|84.56|84.43|84.36|84.28|1414
1647366300000|2022-03-15 17:45:00|84.56|84.38|84.56|84.43|84.61|84.53|84.46|84.38|56
1647366600000|2022-03-15 17:50:00|84.61|84.48|84.56|84.48|84.66|84.58|84.56|84.43|1048
1647366900000|2022-03-15 17:55:00|84.61|84.53|84.71|84.58|84.71|84.58|84.56|84.53|60
1647367200000|2022-03-15 18:00:00|84.66|84.53|84.46|84.38|84.71|84.63|84.46|84.38|87
1647367500000|2022-03-15 18:05:00|84.51|84.43|84.51|84.43|84.56|84.43|84.36|84.28|36
1647367800000|2022-03-15 18:10:00|84.46|84.38|84.41|84.33|84.51|84.43|84.36|84.28|175
1647368100000|2022-03-15 18:15:00|84.36|84.28|84.26|84.18|84.41|84.33|84.21|84.13|629
1647368400000|2022-03-15 18:20:00|84.21|84.13|84.26|84.13|84.26|84.18|84.16|84.08|56
1647368700000|2022-03-15 18:25:00|84.31|84.18|84.21|84.08|84.31|84.23|84.16|84.08|378
1647369000000|2022-03-15 18:30:00|84.16|84.03|84.36|84.23|84.36|84.23|84.11|84.03|308
1647369300000|2022-03-15 18:35:00|84.31|84.28|84.31|84.18|84.31|84.28|84.26|84.13|60
1647369600000|2022-03-15 18:40:00|84.26|84.23|84.41|84.28|84.41|84.33|84.26|84.23|332
1647369900000|2022-03-15 18:45:00|84.46|84.33|84.76|84.63|84.76|84.63|84.46|84.33|78
1647370200000|2022-03-15 18:50:00|84.71|84.68|84.66|84.53|84.81|84.73|84.61|84.53|15
1647370500000|2022-03-15 18:55:00|84.71|84.63|84.91|84.78|84.91|84.83|84.66|84.63|239
1647370800000|2022-03-15 19:00:00|84.86|84.73|84.76|84.63|84.91|84.73|84.76|84.63|8
1647371100000|2022-03-15 19:05:00|84.81|84.68|84.76|84.63|84.86|84.73|84.76|84.63|17
1647371400000|2022-03-15 19:10:00|84.81|84.68|84.81|84.73|84.86|84.73|84.76|84.63|107
1647371700000|2022-03-15 19:15:00|84.86|84.78|84.91|84.83|84.96|84.88|84.81|84.73|63
1647372000000|2022-03-15 19:20:00|84.96|84.88|85.01|84.88|85.06|84.93|84.91|84.83|34
1647372300000|2022-03-15 19:25:00|85.06|84.93|85.01|84.93|85.06|84.93|84.96|84.88|42
1647372600000|2022-03-15 19:30:00|85.06|84.98|85.11|85.03|85.16|85.08|85.06|84.93|40
1647372900000|2022-03-15 19:35:00|85.16|85.08|85.16|85.08|85.21|85.08|85.11|85.03|63
1647373200000|2022-03-15 19:40:00|85.21|85.13|85.11|85.03|85.21|85.13|85.06|84.93|250
1647373500000|2022-03-15 19:45:00|85.06|84.98|85.11|85.03|85.11|85.03|85.01|84.93|255
1647373800000|2022-03-15 19:50:00|85.16|85.08|85.11|84.98|85.26|85.18|85.11|84.98|346
1647374100000|2022-03-15 19:55:00|85.06|84.93|85.11|84.98|85.11|85.03|84.96|84.83|395
1647414000000|2022-03-16 07:00:00|87.06|86.93|86.76|86.68|87.21|87.08|86.76|86.68|529
1647414300000|2022-03-16 07:05:00|86.81|86.73|87.31|87.23|87.36|87.28|86.81|86.73|1044
1647414600000|2022-03-16 07:10:00|87.41|87.28|87.51|87.38|87.71|87.63|87.36|87.23|1075
1647414900000|2022-03-16 07:15:00|87.46|87.33|87.21|87.08|87.46|87.38|87.21|87.08|336
1647415200000|2022-03-16 07:20:00|87.16|87.03|87.16|86.98|87.21|87.08|87.01|86.88|1695
1647415500000|2022-03-16 07:25:00|87.11|87.08|87.26|87.13|87.31|87.23|87.06|86.93|1846
1647415800000|2022-03-16 07:30:00|87.21|87.18|86.96|86.83|87.36|87.23|86.86|86.78|643
1647416100000|2022-03-16 07:35:00|87.01|86.88|87.26|87.18|87.31|87.23|87.01|86.88|372
1647416400000|2022-03-16 07:40:00|87.31|87.23|87.26|87.13|87.51|87.38|87.21|87.13|1070
1647416700000|2022-03-16 07:45:00|87.21|87.08|87.16|87.08|87.26|87.08|87.11|86.98|405
1647417000000|2022-03-16 07:50:00|87.11|86.98|87.46|87.33|87.51|87.43|87.11|86.98|1391
1647417300000|2022-03-16 07:55:00|87.41|87.28|87.31|87.18|87.46|87.33|87.21|87.08|2790
1647417600000|2022-03-16 08:00:00|87.26|87.13|87.01|86.93|87.51|87.38|87.01|86.93|7211
1647417900000|2022-03-16 08:05:00|87.06|86.98|87.21|87.13|87.26|87.18|86.66|86.58|5503
1647418200000|2022-03-16 08:10:00|87.26|87.08|87.26|87.18|87.41|87.33|87.06|86.93|7835
1647418500000|2022-03-16 08:15:00|87.31|87.23|87.91|87.78|88.01|87.93|87.26|87.18|6628
1647418800000|2022-03-16 08:20:00|87.86|87.73|87.41|87.28|87.91|87.78|87.36|87.28|5471
1647419100000|2022-03-16 08:25:00|87.36|87.33|87.61|87.48|87.66|87.58|87.36|87.23|6351
1647419400000|2022-03-16 08:30:00|87.56|87.53|87.86|87.73|87.86|87.78|87.26|87.18|9428
1647419700000|2022-03-16 08:35:00|87.81|87.78|87.61|87.53|87.86|87.78|87.51|87.38|14439
1647420000000|2022-03-16 08:40:00|87.56|87.48|87.41|87.33|87.76|87.68|87.41|87.33|8366
1647420300000|2022-03-16 08:45:00|87.36|87.28|87.46|87.38|87.56|87.48|87.31|87.23|3592
1647420600000|2022-03-16 08:50:00|87.51|87.43|87.66|87.58|87.71|87.63|87.46|87.38|16786
1647420900000|2022-03-16 08:55:00|87.71|87.53|87.76|87.68|87.81|87.68|87.66|87.53|7262
1647421200000|2022-03-16 09:00:00|87.81|87.73|87.91|87.78|87.91|87.83|87.76|87.68|2405
1647421500000|2022-03-16 09:05:00|87.96|87.83|87.86|87.78|88.06|87.98|87.81|87.73|3363
1647421800000|2022-03-16 09:10:00|87.91|87.83|87.91|87.78|88.16|88.08|87.86|87.78|14078
1647422100000|2022-03-16 09:15:00|87.86|87.73|87.91|87.78|88.11|88.03|87.81|87.73|3873
1647422400000|2022-03-16 09:20:00|87.96|87.83|87.96|87.88|88.01|87.93|87.91|87.83|5716
1647422700000|2022-03-16 09:25:00|88.01|87.93|88.21|88.13|88.21|88.13|88.01|87.93|3753
1647423000000|2022-03-16 09:30:00|88.16|88.08|88.31|88.23|88.36|88.28|88.16|88.08|25538
1647423300000|2022-03-16 09:35:00|88.26|88.18|88.01|87.93|88.31|88.23|87.86|87.78|3835
1647423600000|2022-03-16 09:40:00|87.96|87.88|87.91|87.83|88.06|87.98|87.86|87.78|1501
1647423900000|2022-03-16 09:45:00|87.96|87.78|87.56|87.48|87.96|87.83|87.51|87.43|22059
1647424200000|2022-03-16 09:50:00|87.51|87.43|87.41|87.33|87.61|87.53|87.41|87.33|17869
1647424500000|2022-03-16 09:55:00|87.51|87.38|87.76|87.68|87.81|87.73|87.46|87.33|3224
1647424800000|2022-03-16 10:00:00|87.71|87.63|88.01|87.88|88.01|87.93|87.71|87.63|6259
1647425100000|2022-03-16 10:05:00|87.96|87.83|87.91|87.83|88.16|88.03|87.91|87.83|7263
1647425400000|2022-03-16 10:10:00|88.06|87.93|88.71|88.63|88.76|88.68|87.86|87.73|5857
1647425700000|2022-03-16 10:15:00|88.76|88.68|88.96|88.88|89.01|88.88|88.71|88.63|6515
1647426000000|2022-03-16 10:20:00|89.01|88.93|89.36|89.28|89.36|89.28|88.96|88.88|15173
1647426300000|2022-03-16 10:25:00|89.41|89.33|89.26|89.18|89.51|89.43|89.16|89.03|2421
1647426600000|2022-03-16 10:30:00|89.31|89.23|89.21|89.13|89.56|89.48|89.21|89.08|4354
1647426900000|2022-03-16 10:35:00|89.16|89.08|89.11|89.03|89.26|89.18|88.76|88.68|5266
1647427200000|2022-03-16 10:40:00|89.06|88.98|88.96|88.88|89.11|89.03|88.86|88.73|7977
1647427500000|2022-03-16 10:45:00|88.91|88.83|89.01|88.93|89.01|88.93|88.76|88.68|4515
1647427800000|2022-03-16 10:50:00|88.96|88.88|89.21|89.13|89.26|89.18|88.96|88.88|2261
1647428100000|2022-03-16 10:55:00|89.26|89.08|89.26|89.18|89.41|89.33|89.21|89.08|1239
1647428400000|2022-03-16 11:00:00|89.21|89.13|88.86|88.78|89.21|89.13|88.76|88.63|4076
1647428700000|2022-03-16 11:05:00|88.91|88.83|89.21|89.13|89.26|89.18|88.91|88.78|5826
1647429000000|2022-03-16 11:10:00|89.26|89.18|89.01|88.93|89.31|89.23|88.86|88.78|17267
1647429300000|2022-03-16 11:15:00|88.96|88.88|88.91|88.83|88.96|88.88|88.81|88.73|6797
1647429600000|2022-03-16 11:20:00|88.86|88.78|88.91|88.83|89.01|88.93|88.86|88.78|11420
1647429900000|2022-03-16 11:25:00|88.96|88.88|89.06|88.98|89.16|89.08|88.96|88.88|5664
1647430200000|2022-03-16 11:30:00|89.11|89.03|89.26|89.18|89.41|89.33|89.11|89.03|4757
1647430500000|2022-03-16 11:35:00|89.31|89.13|89.41|89.33|89.46|89.38|89.21|89.13|25848
1647430800000|2022-03-16 11:40:00|89.46|89.28|89.41|89.33|89.51|89.43|89.36|89.28|3639
1647431100000|2022-03-16 11:45:00|89.36|89.28|89.36|89.23|89.41|89.33|89.26|89.18|3173
1647431400000|2022-03-16 11:50:00|89.41|89.28|89.41|89.33|89.41|89.33|89.36|89.23|3203
1647431700000|2022-03-16 11:55:00|89.46|89.28|89.41|89.33|89.46|89.38|89.36|89.23|4701
1647432000000|2022-03-16 12:00:00|89.36|89.28|89.36|89.28|89.46|89.38|89.36|89.28|1323
1647432300000|2022-03-16 12:05:00|89.41|89.33|89.41|89.33|89.46|89.38|89.36|89.23|12794
1647432600000|2022-03-16 12:10:00|89.46|89.38|89.26|89.18|89.46|89.38|89.26|89.13|4618
1647432900000|2022-03-16 12:15:00|89.31|89.13|89.01|88.93|89.31|89.23|88.96|88.88|5796
1647433200000|2022-03-16 12:20:00|89.06|88.98|89.01|88.93|89.16|89.08|89.01|88.93|4865
1647433500000|2022-03-16 12:25:00|89.06|88.98|89.11|88.98|89.16|89.08|89.01|88.93|1136
1647433800000|2022-03-16 12:30:00|89.16|89.03|89.01|88.93|89.16|89.08|88.86|88.78|4028
1647434100000|2022-03-16 12:35:00|88.91|88.83|88.91|88.83|88.96|88.88|88.81|88.73|6837
1647434400000|2022-03-16 12:40:00|88.96|88.88|89.11|89.03|89.16|89.08|88.96|88.83|18530
1647434700000|2022-03-16 12:45:00|89.06|88.98|88.86|88.78|89.06|88.98|88.76|88.68|2892
1647435000000|2022-03-16 12:50:00|88.91|88.83|88.96|88.88|89.11|89.03|88.86|88.78|2729
1647435300000|2022-03-16 12:55:00|88.91|88.83|88.91|88.83|88.96|88.88|88.76|88.68|7358
1647435600000|2022-03-16 13:00:00|88.86|88.78|88.76|88.68|88.96|88.83|88.71|88.63|8471
1647435900000|2022-03-16 13:05:00|88.71|88.63|88.56|88.48|88.71|88.63|88.51|88.43|6969
1647436200000|2022-03-16 13:10:00|88.51|88.43|88.46|88.38|88.61|88.53|88.46|88.38|6169
1647436500000|2022-03-16 13:15:00|88.41|88.33|88.51|88.43|88.51|88.43|88.41|88.28|5445
1647436800000|2022-03-16 13:20:00|88.56|88.48|88.51|88.43|88.56|88.48|88.46|88.38|5601
1647437100000|2022-03-16 13:25:00|88.56|88.38|88.41|88.33|88.56|88.48|88.36|88.23|18692
1647437400000|2022-03-16 13:30:00|88.46|88.38|88.51|88.43|88.51|88.43|88.36|88.28|10511
1647437700000|2022-03-16 13:35:00|88.56|88.38|88.71|88.63|88.71|88.63|88.46|88.38|24002
1647438000000|2022-03-16 13:40:00|88.76|88.68|89.01|88.93|89.16|89.08|88.71|88.63|15262
1647438300000|2022-03-16 13:45:00|88.96|88.88|88.86|88.78|89.06|88.93|88.81|88.73|1280
1647438600000|2022-03-16 13:50:00|88.91|88.83|88.71|88.63|88.96|88.88|88.71|88.58|16297
1647438900000|2022-03-16 13:55:00|88.76|88.68|88.96|88.88|89.06|88.93|88.76|88.68|5944
1647439200000|2022-03-16 14:00:00|89.01|88.93|88.81|88.73|89.01|88.93|88.71|88.63|23109
1647439500000|2022-03-16 14:05:00|88.76|88.68|88.81|88.73|88.91|88.78|88.71|88.63|8664
1647439800000|2022-03-16 14:10:00|88.86|88.68|89.86|89.73|89.86|89.73|88.81|88.68|10543
1647440100000|2022-03-16 14:15:00|89.81|89.78|90.46|90.38|91.06|90.98|89.81|89.73|22484
1647440400000|2022-03-16 14:20:00|90.41|90.33|90.76|90.68|91.11|91.03|90.36|90.28|27805
1647440700000|2022-03-16 14:25:00|90.81|90.73|90.46|90.38|90.81|90.73|90.46|90.38|11053
1647441000000|2022-03-16 14:30:00|90.51|90.43|90.46|90.38|90.56|90.48|90.26|90.13|7508
1647441300000|2022-03-16 14:35:00|90.51|90.43|90.66|90.58|90.66|90.58|90.21|90.13|4779
1647441600000|2022-03-16 14:40:00|90.61|90.53|89.71|89.58|90.61|90.58|88.51|88.43|16958
1647441900000|2022-03-16 14:45:00|89.76|89.63|89.61|89.53|90.06|89.93|89.51|89.43|14486
1647442200000|2022-03-16 14:50:00|89.56|89.48|89.71|89.58|89.96|89.88|89.46|89.38|4463
1647442500000|2022-03-16 14:55:00|89.66|89.63|90.46|90.38|90.56|90.48|89.46|89.33|13389
1647442800000|2022-03-16 15:00:00|90.41|90.33|90.11|89.98|90.46|90.38|89.61|89.48|7299
1647443100000|2022-03-16 15:05:00|90.06|89.93|90.06|89.98|90.21|90.13|89.86|89.78|1033
1647443400000|2022-03-16 15:10:00|90.11|90.03|90.21|90.13|90.31|90.23|90.11|89.98|1230
1647443700000|2022-03-16 15:15:00|90.16|90.08|90.31|90.18|90.36|90.28|90.06|89.98|2026
1647444000000|2022-03-16 15:20:00|90.36|90.23|90.11|90.03|90.36|90.23|90.06|89.98|985
1647444300000|2022-03-16 15:25:00|90.16|90.08|90.16|90.03|90.16|90.08|90.01|89.88|1378
1647444600000|2022-03-16 15:30:00|90.21|90.08|89.81|89.73|90.21|90.13|89.71|89.63|4869
1647444900000|2022-03-16 15:35:00|89.86|89.78|89.56|89.48|89.91|89.83|89.26|89.18|5546
1647445200000|2022-03-16 15:40:00|89.61|89.53|89.41|89.33|89.61|89.53|89.31|89.23|10130
1647445500000|2022-03-16 15:45:00|89.36|89.28|89.21|89.13|89.41|89.33|89.11|89.03|8937
1647445800000|2022-03-16 15:50:00|89.16|89.08|89.36|89.23|89.41|89.28|88.96|88.88|6530
1647446100000|2022-03-16 15:55:00|89.41|89.28|89.61|89.53|89.61|89.53|89.36|89.28|7452
1647446400000|2022-03-16 16:00:00|89.56|89.48|89.61|89.53|89.66|89.58|89.51|89.43|2265
1647446700000|2022-03-16 16:05:00|89.56|89.48|89.66|89.58|89.71|89.63|89.56|89.48|9094
1647447000000|2022-03-16 16:10:00|89.71|89.53|89.81|89.73|89.86|89.73|89.66|89.53|2005
1647447300000|2022-03-16 16:15:00|89.86|89.78|89.71|89.63|89.91|89.78|89.66|89.58|3756
1647447600000|2022-03-16 16:20:00|89.66|89.58|89.61|89.53|89.71|89.63|89.61|89.53|3179
1647447900000|2022-03-16 16:25:00|89.66|89.48|89.76|89.68|89.81|89.73|89.66|89.48|14329
1647448200000|2022-03-16 16:30:00|89.81|89.63|89.86|89.78|90.06|89.93|89.71|89.58|14462
1647448500000|2022-03-16 16:35:00|89.91|89.83|89.56|89.48|89.91|89.83|89.56|89.48|6075
1647448800000|2022-03-16 16:40:00|89.51|89.43|89.71|89.58|89.76|89.63|89.51|89.43|4935
1647449100000|2022-03-16 16:45:00|89.66|89.63|89.06|88.98|89.71|89.63|89.01|88.93|8083
1647449400000|2022-03-16 16:50:00|89.11|89.03|89.16|89.08|89.21|89.13|89.01|88.93|1930
1647449700000|2022-03-16 16:55:00|89.21|89.03|89.21|89.08|89.26|89.18|89.11|89.03|10378
1647450000000|2022-03-16 17:00:00|89.16|89.13|88.91|88.83|89.26|89.13|88.91|88.83|1421
1647450300000|2022-03-16 17:05:00|88.86|88.78|88.66|88.58|88.96|88.88|88.66|88.58|1476
1647450600000|2022-03-16 17:10:00|88.61|88.53|88.71|88.63|88.76|88.63|88.46|88.33|986
1647450900000|2022-03-16 17:15:00|88.66|88.58|88.71|88.58|88.76|88.68|88.61|88.53|508
1647451200000|2022-03-16 17:20:00|88.66|88.63|88.96|88.83|88.96|88.83|88.61|88.53|959
1647451500000|2022-03-16 17:25:00|88.91|88.88|88.91|88.83|89.01|88.93|88.86|88.78|356
1647451800000|2022-03-16 17:30:00|88.96|88.88|89.06|88.98|89.06|88.98|88.91|88.83|788
1647452100000|2022-03-16 17:35:00|89.11|88.93|89.06|88.98|89.16|89.08|89.06|88.93|168
1647452400000|2022-03-16 17:40:00|89.01|88.93|88.96|88.83|89.06|88.98|88.91|88.83|366
1647452700000|2022-03-16 17:45:00|88.91|88.78|88.91|88.78|88.96|88.83|88.81|88.73|1113
1647453000000|2022-03-16 17:50:00|88.86|88.73|88.91|88.83|88.91|88.83|88.81|88.68|469
1647453300000|2022-03-16 17:55:00|88.86|88.78|88.96|88.68|88.96|88.88|88.86|88.68|347
1647453600000|2022-03-16 18:00:00|89.06|88.73|88.86|88.73|89.21|89.08|88.71|88.63|1378
1647453900000|2022-03-16 18:05:00|88.81|88.68|88.56|88.38|88.91|88.78|88.51|88.38|2132
1647454200000|2022-03-16 18:10:00|88.51|88.43|88.51|88.38|88.56|88.48|88.26|88.13|1792
1647454500000|2022-03-16 18:15:00|88.46|88.43|88.86|88.73|88.86|88.73|88.46|88.33|1025
1647454800000|2022-03-16 18:20:00|88.91|88.83|88.61|88.48|89.01|88.88|88.51|88.43|1175
1647455100000|2022-03-16 18:25:00|88.66|88.53|88.51|88.43|88.76|88.68|88.46|88.38|693
1647455400000|2022-03-16 18:30:00|88.56|88.48|88.36|88.28|88.56|88.48|88.16|88.03|1237
1647455700000|2022-03-16 18:35:00|88.41|88.23|88.81|88.68|88.81|88.73|88.26|88.13|479
1647456000000|2022-03-16 18:40:00|88.86|88.73|89.16|89.03|89.21|89.13|88.81|88.68|249
1647456300000|2022-03-16 18:45:00|89.11|88.98|89.11|88.98|89.36|89.23|89.01|88.88|481
1647456600000|2022-03-16 18:50:00|89.16|89.03|89.31|89.18|89.36|89.23|89.01|88.93|169
1647456900000|2022-03-16 18:55:00|89.26|89.13|89.31|89.13|89.41|89.33|89.21|89.08|255
1647457200000|2022-03-16 19:00:00|89.26|89.18|89.36|89.28|89.36|89.28|88.96|88.83|206
1647457500000|2022-03-16 19:05:00|89.41|89.23|89.11|88.98|89.46|89.38|89.11|88.98|356
1647457800000|2022-03-16 19:10:00|89.16|89.03|89.41|89.23|89.41|89.28|89.06|89.03|25
1647458100000|2022-03-16 19:15:00|89.36|89.18|89.56|89.38|89.56|89.43|89.26|89.13|35
1647458400000|2022-03-16 19:20:00|89.51|89.43|89.61|89.43|89.71|89.63|89.51|89.38|76
1647458700000|2022-03-16 19:25:00|89.56|89.48|89.56|89.43|89.61|89.53|89.51|89.38|47
1647459000000|2022-03-16 19:30:00|89.61|89.48|89.41|89.28|89.61|89.48|89.26|89.18|88
1647459300000|2022-03-16 19:35:00|89.36|89.33|89.46|89.33|89.46|89.33|89.36|89.18|52
1647459600000|2022-03-16 19:40:00|89.51|89.38|89.31|89.18|89.51|89.38|89.26|89.13|30
1647459900000|2022-03-16 19:45:00|89.36|89.23|89.46|89.38|89.56|89.48|89.26|89.18|218
1647460200000|2022-03-16 19:50:00|89.51|89.33|89.56|89.43|89.71|89.58|89.51|89.33|319
1647460500000|2022-03-16 19:55:00|89.61|89.48|89.86|89.68|89.86|89.78|89.61|89.43|227
1647500400000|2022-03-17 07:00:00|89.91|89.83|90.11|89.98|90.11|89.98|89.86|89.73|292
1647500700000|2022-03-17 07:05:00|90.06|89.93|90.21|90.08|90.26|90.08|90.06|89.93|40
1647501000000|2022-03-17 07:10:00|90.16|89.98|90.11|89.98|90.21|90.08|90.06|89.93|11
1647501300000|2022-03-17 07:15:00|90.06|90.03|89.76|89.63|90.16|90.08|89.76|89.63|207
1647501600000|2022-03-17 07:20:00|89.71|89.58|89.76|89.58|89.76|89.58|89.61|89.53|75
1647501900000|2022-03-17 07:25:00|89.71|89.48|89.61|89.53|89.71|89.58|89.61|89.48|17
1647502200000|2022-03-17 07:30:00|89.56|89.48|89.46|89.38|89.71|89.58|89.46|89.38|177
1647502500000|2022-03-17 07:35:00|89.41|89.33|89.66|89.53|89.71|89.58|89.41|89.33|251
1647502800000|2022-03-17 07:40:00|89.71|89.58|89.56|89.43|89.71|89.58|89.41|89.33|270
1647503100000|2022-03-17 07:45:00|89.51|89.48|89.86|89.73|89.91|89.83|89.51|89.43|73
1647503400000|2022-03-17 07:50:00|89.81|89.63|89.86|89.73|90.01|89.93|89.76|89.63|364
1647503700000|2022-03-17 07:55:00|89.91|89.78|90.41|90.33|90.41|90.33|89.86|89.73|1054
1647504000000|2022-03-17 08:00:00|90.36|90.28|90.61|90.53|90.91|90.83|90.31|90.18|5473
1647504300000|2022-03-17 08:05:00|90.66|90.48|90.31|90.23|90.66|90.48|90.16|90.03|3835
1647504600000|2022-03-17 08:10:00|90.36|90.28|89.86|89.78|90.41|90.33|89.81|89.68|1727
1647504900000|2022-03-17 08:15:00|89.91|89.73|90.26|90.18|90.26|90.18|89.61|89.53|1810
1647505200000|2022-03-17 08:20:00|90.31|90.13|90.46|90.33|90.56|90.48|90.21|90.13|3433
1647505500000|2022-03-17 08:25:00|90.41|90.28|90.11|90.03|90.46|90.33|90.06|89.98|762
1647505800000|2022-03-17 08:30:00|90.06|89.98|89.81|89.73|90.26|90.18|89.81|89.73|1232
1647506100000|2022-03-17 08:35:00|89.76|89.68|90.06|89.98|90.16|90.08|89.76|89.68|2252
1647506400000|2022-03-17 08:40:00|90.11|89.93|89.96|89.88|90.11|89.93|89.81|89.73|2435
1647506700000|2022-03-17 08:45:00|90.01|89.83|89.96|89.88|90.16|90.08|89.96|89.83|959
1647507000000|2022-03-17 08:50:00|90.01|89.93|89.66|89.53|90.01|89.93|89.66|89.53|16350
1647507300000|2022-03-17 08:55:00|89.61|89.58|89.51|89.43|89.66|89.58|89.41|89.33|3383
1647507600000|2022-03-17 09:00:00|89.56|89.48|89.56|89.48|89.91|89.83|89.51|89.43|2250
1647507900000|2022-03-17 09:05:00|89.51|89.43|89.31|89.18|89.56|89.48|89.31|89.18|6060
1647508200000|2022-03-17 09:10:00|89.26|89.13|88.71|88.63|89.26|89.13|88.61|88.48|9338
1647508500000|2022-03-17 09:15:00|88.76|88.58|88.36|88.28|88.91|88.78|88.36|88.28|3800
1647508800000|2022-03-17 09:20:00|88.31|88.23|88.66|88.58|88.76|88.68|88.26|88.13|5420
1647509100000|2022-03-17 09:25:00|88.61|88.53|88.76|88.68|88.91|88.78|88.61|88.53|2268
1647509400000|2022-03-17 09:30:00|88.71|88.63|88.41|88.33|88.76|88.68|88.41|88.33|15110
1647509700000|2022-03-17 09:35:00|88.36|88.28|88.16|88.03|88.36|88.28|88.01|87.93|4553
1647510000000|2022-03-17 09:40:00|88.21|88.08|88.41|88.33|88.56|88.48|88.21|88.08|2353
1647510300000|2022-03-17 09:45:00|88.46|88.38|88.11|88.03|88.46|88.38|88.11|88.03|9054
1647510600000|2022-03-17 09:50:00|88.06|87.98|88.11|88.03|88.21|88.13|88.01|87.93|2427
1647510900000|2022-03-17 09:55:00|88.06|87.98|88.41|88.33|88.46|88.33|88.06|87.98|1152
1647511200000|2022-03-17 10:00:00|88.46|88.28|87.41|87.28|88.46|88.28|86.66|86.53|13770
1647511500000|2022-03-17 10:05:00|87.36|87.33|87.26|87.18|87.46|87.38|86.91|86.78|4014
1647511800000|2022-03-17 10:10:00|87.21|87.13|87.61|87.53|87.66|87.53|87.16|87.08|1971
1647512100000|2022-03-17 10:15:00|87.56|87.48|87.91|87.83|87.96|87.83|87.56|87.48|2520
1647512400000|2022-03-17 10:20:00|87.86|87.78|88.21|88.13|88.31|88.23|87.81|87.68|5929
1647512700000|2022-03-17 10:25:00|88.26|88.18|87.86|87.73|88.26|88.18|87.86|87.73|1844
1647513000000|2022-03-17 10:30:00|87.81|87.68|88.31|88.18|88.31|88.23|87.81|87.68|4072
1647513300000|2022-03-17 10:35:00|88.26|88.13|88.06|87.93|88.26|88.13|87.96|87.88|1784
1647513600000|2022-03-17 10:40:00|88.11|87.98|88.06|87.93|88.16|88.08|87.96|87.88|1416
1647513900000|2022-03-17 10:45:00|88.01|87.88|88.21|88.13|88.21|88.13|87.91|87.78|22356
1647514200000|2022-03-17 10:50:00|88.16|88.08|88.31|88.23|88.36|88.23|88.01|87.93|4365
1647514500000|2022-03-17 10:55:00|88.26|88.18|88.41|88.28|88.41|88.33|88.26|88.13|1953
1647514800000|2022-03-17 11:00:00|88.36|88.23|88.41|88.33|88.46|88.38|88.21|88.13|2671
1647515100000|2022-03-17 11:05:00|88.46|88.38|88.51|88.43|88.56|88.48|88.41|88.28|288
1647515400000|2022-03-17 11:10:00|88.46|88.38|88.46|88.33|88.51|88.43|88.31|88.23|464
1647515700000|2022-03-17 11:15:00|88.41|88.38|88.36|88.23|88.51|88.38|88.26|88.18|208
1647516000000|2022-03-17 11:20:00|88.31|88.28|88.36|88.28|88.36|88.28|88.21|88.08|334
1647516300000|2022-03-17 11:25:00|88.31|88.23|88.31|88.23|88.41|88.28|88.21|88.13|52
1647516600000|2022-03-17 11:30:00|88.26|88.18|88.26|88.18|88.36|88.23|88.06|87.98|566
1647516900000|2022-03-17 11:35:00|88.31|88.13|88.21|88.08|88.36|88.28|88.16|88.08|763
1647517200000|2022-03-17 11:40:00|88.16|88.13|87.96|87.88|88.21|88.13|87.91|87.83|1936
1647517500000|2022-03-17 11:45:00|87.91|87.83|88.16|88.03|88.16|88.03|87.91|87.83|199
1647517800000|2022-03-17 11:50:00|88.11|88.08|88.11|88.03|88.26|88.13|88.01|87.93|1636
1647518100000|2022-03-17 11:55:00|88.06|87.98|88.11|87.98|88.16|88.08|88.06|87.98|1350
1647518400000|2022-03-17 12:00:00|88.21|88.13|87.91|87.83|88.26|88.13|87.91|87.83|4232
1647518700000|2022-03-17 12:05:00|87.86|87.78|87.61|87.53|87.96|87.88|87.61|87.53|1269
1647519000000|2022-03-17 12:10:00|87.56|87.48|87.46|87.38|87.56|87.53|87.41|87.33|1394
1647519300000|2022-03-17 12:15:00|87.41|87.33|87.41|87.33|87.46|87.38|87.36|87.28|755
1647519600000|2022-03-17 12:20:00|87.46|87.28|87.51|87.43|87.56|87.48|87.41|87.28|1205
1647519900000|2022-03-17 12:25:00|87.46|87.38|87.46|87.33|87.56|87.48|87.41|87.28|424
1647520200000|2022-03-17 12:30:00|87.51|87.38|87.66|87.53|87.71|87.63|87.41|87.33|586
1647520500000|2022-03-17 12:35:00|87.61|87.58|87.66|87.53|87.71|87.58|87.56|87.48|2905
1647520800000|2022-03-17 12:40:00|87.61|87.58|87.61|87.48|87.71|87.63|87.51|87.43|1338
1647521100000|2022-03-17 12:45:00|87.66|87.53|87.66|87.58|87.76|87.68|87.61|87.48|4521
1647521400000|2022-03-17 12:50:00|87.61|87.53|87.46|87.38|87.61|87.53|87.46|87.38|1126
1647521700000|2022-03-17 12:55:00|87.41|87.33|87.56|87.48|87.61|87.53|87.36|87.28|577
1647522000000|2022-03-17 13:00:00|87.61|87.53|87.61|87.53|87.61|87.53|87.46|87.33|284
1647522300000|2022-03-17 13:05:00|87.56|87.48|87.41|87.33|87.61|87.53|87.36|87.23|2906
1647522600000|2022-03-17 13:10:00|87.36|87.28|87.21|87.13|87.46|87.33|87.21|87.08|1997
1647522900000|2022-03-17 13:15:00|87.26|87.18|87.31|87.23|87.36|87.23|87.16|87.08|1912
1647523200000|2022-03-17 13:20:00|87.36|87.18|87.41|87.28|87.46|87.38|87.31|87.18|580
1647523500000|2022-03-17 13:25:00|87.46|87.33|87.41|87.33|87.51|87.38|87.41|87.28|734
1647523800000|2022-03-17 13:30:00|87.36|87.28|87.46|87.38|87.56|87.48|87.01|86.93|2971
1647524100000|2022-03-17 13:35:00|87.51|87.43|87.11|87.03|87.51|87.43|87.11|87.03|5226
1647524400000|2022-03-17 13:40:00|87.06|86.98|87.21|87.13|87.21|87.13|87.01|86.93|2339
1647524700000|2022-03-17 13:45:00|87.16|87.08|87.46|87.38|87.66|87.58|87.16|87.08|3950
1647525000000|2022-03-17 13:50:00|87.41|87.33|87.26|87.18|87.56|87.48|87.21|87.13|2995
1647525300000|2022-03-17 13:55:00|87.31|87.23|87.61|87.53|87.66|87.58|87.26|87.18|3426
1647525600000|2022-03-17 14:00:00|87.66|87.58|87.51|87.43|87.66|87.58|87.51|87.43|2261
1647525900000|2022-03-17 14:05:00|87.56|87.38|87.71|87.58|87.71|87.63|87.56|87.38|344
1647526200000|2022-03-17 14:10:00|87.66|87.63|87.46|87.38|87.76|87.68|87.36|87.28|1418
1647526500000|2022-03-17 14:15:00|87.51|87.43|87.46|87.38|87.71|87.58|87.46|87.38|353
1647526800000|2022-03-17 14:20:00|87.51|87.43|87.71|87.63|87.86|87.78|87.51|87.38|1946
1647527100000|2022-03-17 14:25:00|87.66|87.58|87.76|87.68|87.81|87.73|87.66|87.53|1018
1647527400000|2022-03-17 14:30:00|87.81|87.73|87.71|87.63|87.81|87.73|87.61|87.53|798
1647527700000|2022-03-17 14:35:00|87.76|87.58|87.66|87.58|87.76|87.63|87.61|87.53|110
1647528000000|2022-03-17 14:40:00|87.71|87.53|87.61|87.53|87.76|87.63|87.46|87.38|1907
1647528300000|2022-03-17 14:45:00|87.56|87.48|87.16|87.08|87.66|87.58|87.01|86.93|2507
1647528600000|2022-03-17 14:50:00|87.11|87.03|86.91|86.83|87.21|87.08|86.86|86.78|8298
1647528900000|2022-03-17 14:55:00|86.96|86.88|87.21|87.13|87.26|87.18|86.96|86.88|1513
1647529200000|2022-03-17 15:00:00|87.16|87.08|87.26|87.13|87.31|87.23|87.01|86.93|1289
1647529500000|2022-03-17 15:05:00|87.21|87.08|87.56|87.48|87.61|87.48|87.21|87.08|900
1647529800000|2022-03-17 15:10:00|87.51|87.43|87.31|87.18|87.61|87.53|87.31|87.18|281
1647530100000|2022-03-17 15:15:00|87.26|87.23|87.61|87.48|87.61|87.53|87.21|87.13|515
1647530400000|2022-03-17 15:20:00|87.56|87.53|87.61|87.53|87.66|87.58|87.51|87.43|307
1647530700000|2022-03-17 15:25:00|87.56|87.48|87.56|87.48|87.61|87.48|87.46|87.38|1903
1647531000000|2022-03-17 15:30:00|87.51|87.43|87.81|87.73|87.86|87.73|87.46|87.38|504
1647531300000|2022-03-17 15:35:00|87.76|87.68|87.76|87.68|87.81|87.73|87.71|87.63|2220
1647531600000|2022-03-17 15:40:00|87.81|87.63|87.66|87.58|87.81|87.68|87.61|87.53|1728
1647531900000|2022-03-17 15:45:00|87.61|87.53|87.51|87.43|87.66|87.58|87.46|87.38|1396
1647532200000|2022-03-17 15:50:00|87.46|87.38|87.61|87.53|87.66|87.53|87.46|87.38|229
1647532500000|2022-03-17 15:55:00|87.66|87.48|87.61|87.53|87.66|87.58|87.56|87.48|3526
1647532800000|2022-03-17 16:00:00|87.66|87.58|87.71|87.63|87.76|87.68|87.56|87.48|754
1647533100000|2022-03-17 16:05:00|87.76|87.68|87.76|87.68|87.81|87.68|87.66|87.58|1647
1647533400000|2022-03-17 16:10:00|87.71|87.63|87.91|87.83|87.91|87.83|87.71|87.63|8635
1647533700000|2022-03-17 16:15:00|87.96|87.88|88.01|87.93|88.01|87.93|87.86|87.73|1891
1647534000000|2022-03-17 16:20:00|88.06|87.98|88.11|88.03|88.16|88.08|88.01|87.93|2596
1647534300000|2022-03-17 16:25:00|88.16|88.08|88.36|88.23|88.36|88.28|88.06|87.98|3930
1647534600000|2022-03-17 16:30:00|88.41|88.28|88.31|88.23|88.51|88.38|88.21|88.13|5755
1647534900000|2022-03-17 16:35:00|88.26|88.18|88.26|88.13|88.36|88.28|88.16|88.08|4155
1647535200000|2022-03-17 16:40:00|88.21|88.08|88.31|88.23|88.31|88.23|88.16|88.03|153
1647535500000|2022-03-17 16:45:00|88.26|88.18|88.31|88.18|88.31|88.18|88.26|88.18|311
1647535800000|2022-03-17 16:50:00|88.26||88.26||88.31||88.26||282
1647536100000|2022-03-17 16:55:00|88.31|88.23|88.31|88.18|88.31|88.23|88.26|88.18|4386
1647536400000|2022-03-17 17:00:00|88.26|88.13|88.31|88.18|88.31|88.18|88.16|88.08|2170
1647536700000|2022-03-17 17:05:00|88.36|88.23|88.26|88.13|88.36|88.23|88.26|88.13|2370
1647537000000|2022-03-17 17:10:00|88.21|88.18|88.11|88.03|88.31|88.18|88.06|87.93|10360
1647537300000|2022-03-17 17:15:00|88.16|88.08|88.26|88.18|88.26|88.18|88.11|88.03|3185
1647537600000|2022-03-17 17:20:00|88.31|88.13|88.46|88.38|88.46|88.38|88.31|88.13|4817
1647537900000|2022-03-17 17:25:00|88.51|88.33|88.61|88.53|88.66|88.53|88.51|88.33|433
1647538200000|2022-03-17 17:30:00|88.66|88.58|88.71|88.58|88.71|88.63|88.56|88.48|76
1647538500000|2022-03-17 17:35:00|88.76|88.63|88.56|88.48|88.76|88.68|88.56|88.48|1233
1647538800000|2022-03-17 17:40:00|88.66|88.53|88.86|88.68|88.86|88.68|88.66|88.53|9
1647539100000|2022-03-17 17:45:00|88.81|88.63|88.76|88.63|88.81|88.68|88.71|88.58|1129
1647539400000|2022-03-17 17:50:00|88.81|88.58|88.91|88.83|88.91|88.83|88.81|88.58|18
1647539700000|2022-03-17 17:55:00|88.86|88.78|88.76|88.63|88.86|88.83|88.76|88.63|26
1647540000000|2022-03-17 18:00:00|88.81|88.68|88.59|88.46|88.81|88.68|88.54|88.41|0
1647540300000|2022-03-17 18:05:00|88.54|88.51|88.59|88.46|88.59|88.51|88.54|88.46|0
1647540600000|2022-03-17 18:10:00|88.54|88.41|88.59|88.46|88.59|88.46|88.49|88.41|7
1647541200000|2022-03-17 18:20:00|88.64|88.41|88.64|88.56|88.69|88.56|88.59|88.41|289
1647541500000|2022-03-17 18:25:00|88.69|88.51|88.54|88.41|88.74|88.61|88.49|88.41|278
1647541800000|2022-03-17 18:30:00|88.49|88.46|88.64|88.51|88.69|88.56|88.49|88.46|14
1647542100000|2022-03-17 18:35:00|88.59|88.56|88.59|88.51|88.69|88.56|88.59|88.51|38
1647542400000|2022-03-17 18:40:00||88.46||88.51||88.51||88.46|10
1647542700000|2022-03-17 18:45:00|88.64|88.56|88.69|88.56|88.69|88.56|88.64|88.56|1
1647543000000|2022-03-17 18:50:00|88.74||88.69||88.74||88.64||0
1647543300000|2022-03-17 18:55:00|88.64|88.51|88.59|88.51|88.69|88.56|88.49|88.36|498
1647543600000|2022-03-17 19:00:00|88.64|88.46|88.69|88.56|88.69|88.56|88.64|88.46|804
1647543900000|2022-03-17 19:05:00|88.64|88.51|88.59|88.51|88.69|88.56|88.59|88.51|52
1647544200000|2022-03-17 19:10:00|88.54|88.41|88.54|88.46|88.54|88.46|88.44|88.31|345
1647544500000|2022-03-17 19:15:00|88.59|88.41|88.59|88.51|88.59|88.51|88.59|88.41|0
1647544800000|2022-03-17 19:20:00|88.54|88.46|88.49|88.41|88.59|88.46|88.49|88.41|260
1647545100000|2022-03-17 19:25:00|88.59|88.51|88.64|88.51|88.64|88.51|88.59|88.46|33
1647545400000|2022-03-17 19:30:00|88.59|88.56|88.69|88.56|88.69|88.61|88.59|88.51|15
1647545700000|2022-03-17 19:35:00|88.74|88.61|88.74|88.56|88.74|88.66|88.69|88.56|2
1647546000000|2022-03-17 19:40:00|88.79|88.61|88.84|88.71|88.84|88.76|88.74|88.61|9
1647546300000|2022-03-17 19:45:00|88.79|88.66|88.69|88.61|88.79|88.66|88.69|88.56|39
1647546600000|2022-03-17 19:50:00|88.64|88.56|88.59|88.51|88.69|88.61|88.54|88.46|138
1647546900000|2022-03-17 19:55:00|88.54|88.46|88.74|88.66|88.74|88.66|88.44|88.31|169
1647586800000|2022-03-18 07:00:00|88.49|88.36|88.69|88.61|88.79|88.66|88.44|88.31|428
1647587100000|2022-03-18 07:05:00|88.74|88.66|88.69|88.51|88.74|88.66|88.54|88.41|165
1647587400000|2022-03-18 07:10:00|88.74|88.56|88.74|88.56|88.79|88.66|88.69|88.56|0
1647587700000|2022-03-18 07:15:00|88.79|88.61|88.64|88.56|88.79|88.66|88.64|88.56|65
1647588000000|2022-03-18 07:20:00|88.59|88.51|88.54|88.41|88.69|88.56|88.49|88.41|194
1647588300000|2022-03-18 07:25:00|88.49|88.46|88.54|88.41|88.59|88.46|88.49|88.41|10
1647588600000|2022-03-18 07:30:00|88.59|88.46|88.59|88.46|88.59|88.51|88.54|88.41|58
1647588900000|2022-03-18 07:35:00|88.54|88.41|88.39|88.26|88.59|88.46|88.39|88.26|29
1647589200000|2022-03-18 07:40:00|88.44|88.31|88.49|88.41|88.49|88.41|88.34|88.21|139
1647589500000|2022-03-18 07:45:00|88.54|88.36|88.59|88.46|88.59|88.51|88.49|88.36|357
1647589800000|2022-03-18 07:50:00|88.69|88.51|88.59|88.46|88.74|88.61|88.54|88.46|317
1647590100000|2022-03-18 07:55:00|88.64|88.51|88.24|88.16|88.64|88.51|88.19|88.01|1148
1647590400000|2022-03-18 08:00:00|88.19|88.11|88.04|87.96|88.49|88.41|87.99|87.91|2196
1647590700000|2022-03-18 08:05:00|88.09|88.01|88.29|88.21|88.44|88.31|87.99|87.91|2315
1647591000000|2022-03-18 08:10:00|88.34|88.26|88.49|88.41|88.64|88.56|88.24|88.16|1873
1647591300000|2022-03-18 08:15:00|88.44|88.36|87.99|87.91|88.44|88.36|87.99|87.91|5973
1647591600000|2022-03-18 08:20:00|88.04|87.96|88.49|88.41|88.49|88.41|87.99|87.91|2791
1647591900000|2022-03-18 08:25:00|88.54|88.36|88.09|88.01|88.59|88.46|88.09|87.96|1834
1647592200000|2022-03-18 08:30:00|88.04|87.96|87.94|87.86|88.19|88.11|87.89|87.81|1780
1647592500000|2022-03-18 08:35:00|87.99|87.91|88.19|88.11|88.24|88.16|87.89|87.81|2028
1647592800000|2022-03-18 08:40:00|88.24|88.16|88.09|88.01|88.39|88.26|87.94|87.86|945
1647593100000|2022-03-18 08:45:00|88.04|87.96|87.79|87.71|88.14|88.01|87.64|87.56|1275
1647593400000|2022-03-18 08:50:00|87.74|87.66|87.79|87.71|87.89|87.76|87.69|87.61|1058
1647593700000|2022-03-18 08:55:00|87.74|87.66|87.94|87.86|87.94|87.86|87.74|87.66|739
1647594000000|2022-03-18 09:00:00|87.99|87.91|87.69|87.61|87.99|87.91|87.69|87.61|921
1647594300000|2022-03-18 09:05:00|87.74|87.56|87.74|87.66|87.79|87.71|87.64|87.51|1760
1647594600000|2022-03-18 09:10:00|87.69|87.61|87.74|87.61|87.89|87.81|87.59|87.46|2912
1647594900000|2022-03-18 09:15:00|87.69|87.66|87.54|87.46|87.69|87.66|87.49|87.41|1100
1647595200000|2022-03-18 09:20:00|87.59|87.51|87.69|87.61|87.74|87.66|87.54|87.46|465
1647595500000|2022-03-18 09:25:00|87.64|87.56|87.69|87.61|87.74|87.66|87.54|87.46|715
1647595800000|2022-03-18 09:30:00|87.74|87.66|87.79|87.71|88.09|88.01|87.64|87.51|5716
1647596100000|2022-03-18 09:35:00|87.84|87.76|87.79|87.71|87.89|87.76|87.64|87.56|6346
1647596400000|2022-03-18 09:40:00|87.74|87.66|87.84|87.76|87.99|87.91|87.74|87.66|5795
1647596700000|2022-03-18 09:45:00|87.79|87.66|87.74|87.66|87.79|87.71|87.69|87.61|655
1647597000000|2022-03-18 09:50:00|87.69|87.61|87.79|87.71|87.79|87.71|87.69|87.56|1351
1647597300000|2022-03-18 09:55:00|87.74|87.66|87.79|87.71|87.89|87.76|87.74|87.66|7149
1647597600000|2022-03-18 10:00:00|87.84|87.76|87.79|87.71|87.84|87.76|87.69|87.61|1975
1647597900000|2022-03-18 10:05:00|87.84|87.76|87.94|87.86|87.94|87.86|87.74|87.66|2272
1647598200000|2022-03-18 10:10:00|87.99|87.91|87.94|87.81|88.09|87.96|87.84|87.76|2988
1647598500000|2022-03-18 10:15:00|87.89|87.76|87.39|87.31|87.89|87.81|87.39|87.26|2551
1647598800000|2022-03-18 10:20:00|87.44|87.26|87.59|87.51|87.64|87.56|87.39|87.26|1163
1647599100000|2022-03-18 10:25:00|87.64|87.56|87.69|87.61|87.74|87.66|87.54|87.46|1674
1647599400000|2022-03-18 10:30:00|87.74|87.56|87.59|87.51|87.74|87.56|87.44|87.36|1984
1647599700000|2022-03-18 10:35:00|87.54|87.46|87.79|87.71|87.89|87.81|87.54|87.46|2959
1647600000000|2022-03-18 10:40:00|87.74|87.66|87.84|87.76|87.94|87.86|87.74|87.66|2536
1647600300000|2022-03-18 10:45:00|87.89|87.81|87.79|87.71|87.94|87.86|87.74|87.66|3255
1647600600000|2022-03-18 10:50:00|87.74|87.66|87.59|87.51|87.79|87.71|87.44|87.36|13256
1647600900000|2022-03-18 10:55:00|87.64|87.46|87.74|87.66|87.89|87.76|87.59|87.46|11670
1647601200000|2022-03-18 11:00:00|87.79|87.71|87.74|87.66|87.94|87.86|87.59|87.51|7048
1647601500000|2022-03-18 11:05:00|87.69|87.61|87.34|87.26|87.74|87.66|87.29|87.21|5675
1647601800000|2022-03-18 11:10:00|87.29|87.21|87.44|87.31|87.44|87.36|87.14|87.06|3095
1647602100000|2022-03-18 11:15:00|87.39|87.36|87.39|87.31|87.54|87.46|87.39|87.26|676
1647602400000|2022-03-18 11:20:00|87.34|87.26|87.24|87.16|87.44|87.31|87.19|87.11|2147
1647602700000|2022-03-18 11:25:00|87.29|87.21|87.24|87.16|87.34|87.26|87.04|86.96|839
1647603000000|2022-03-18 11:30:00|87.29|87.11|87.24|87.16|87.29|87.21|87.09|87.01|398
1647603300000|2022-03-18 11:35:00|87.19|87.11|87.29|87.16|87.39|87.26|87.19|87.11|928
1647603600000|2022-03-18 11:40:00|87.24|87.21|87.34|87.26|87.39|87.26|87.24|87.16|306
1647603900000|2022-03-18 11:45:00|87.29|87.21|87.34|87.26|87.39|87.26|87.29|87.21|455
1647604200000|2022-03-18 11:50:00|87.29|87.21|87.29|87.21|87.29|87.21|87.24|87.16|200
1647604500000|2022-03-18 11:55:00|87.34|87.26|86.99|86.91|87.39|87.31|86.99|86.91|552
1647604800000|2022-03-18 12:00:00|87.04|86.96|87.34|87.26|87.34|87.26|86.99|86.86|1328
1647605100000|2022-03-18 12:05:00|87.44|87.31|87.24|87.16|87.54|87.46|87.19|87.11|1220
1647605400000|2022-03-18 12:10:00|87.29|87.11|87.19|87.06|87.29|87.21|87.14|87.06|1202
1647605700000|2022-03-18 12:15:00|87.14|87.11|87.19|87.11|87.19|87.11|86.99|86.91|3245
1647606000000|2022-03-18 12:20:00|87.14|87.06|87.29|87.21|87.44|87.36|87.14|87.06|1004
1647606300000|2022-03-18 12:25:00|87.34|87.26|87.34|87.21|87.34|87.26|87.24|87.11|8350
1647606600000|2022-03-18 12:30:00|87.29|87.16|87.29|87.21|87.34|87.26|87.24|87.16|1181
1647606900000|2022-03-18 12:35:00|87.34|87.26|87.59|87.46|87.59|87.51|87.29|87.21|2098
1647607200000|2022-03-18 12:40:00|87.54|87.41|87.59|87.51|87.64|87.56|87.49|87.41|1514
1647607500000|2022-03-18 12:45:00|87.69|87.46|87.44|87.36|87.74|87.61|87.44|87.36|2258
1647607800000|2022-03-18 12:50:00|87.49|87.31|87.34|87.26|87.54|87.46|87.34|87.26|5068
1647608100000|2022-03-18 12:55:00|87.39|87.31|87.34|87.26|87.49|87.41|87.34|87.26|3984
1647608400000|2022-03-18 13:00:00|87.29|87.21|87.34|87.26|87.44|87.36|87.29|87.21|156
1647608700000|2022-03-18 13:05:00|87.39|87.31|87.19|87.11|87.39|87.31|87.19|87.11|873
1647609000000|2022-03-18 13:10:00|87.14|87.06|87.19|87.11|87.24|87.16|87.14|87.06|194
1647609300000|2022-03-18 13:15:00|87.24|87.16|87.19|87.11|87.24|87.16|87.14|87.06|278
1647609600000|2022-03-18 13:20:00|87.14|87.06|87.19|87.11|87.19|87.11|87.09|87.01|107
1647609900000|2022-03-18 13:25:00|87.24|87.16|87.19|87.11|87.39|87.31|87.04|86.96|709
1647610200000|2022-03-18 13:30:00|87.24|87.16|86.99|86.91|87.29|87.21|86.89|86.81|735
1647610500000|2022-03-18 13:35:00|86.94|86.86|87.14|87.06|87.34|87.21|86.94|86.86|344
1647610800000|2022-03-18 13:40:00|87.19|87.11|87.24|87.16|87.29|87.21|87.09|86.96|737
1647611100000|2022-03-18 13:45:00|87.19|87.11|87.34|87.26|87.34|87.26|87.19|87.11|437
1647611400000|2022-03-18 13:50:00|87.29|87.21|87.19|87.06|87.39|87.31|87.14|87.06|1142
1647611700000|2022-03-18 13:55:00|87.24|87.11|87.29|87.16|87.34|87.26|87.14|87.06|488
1647612000000|2022-03-18 14:00:00|87.24|87.21|87.39|87.31|87.44|87.36|87.19|87.11|2225
1647612300000|2022-03-18 14:05:00|87.44|87.36|87.34|87.26|87.44|87.36|87.29|87.21|1868
1647612600000|2022-03-18 14:10:00|87.39|87.31|87.49|87.41|87.64|87.51|87.34|87.26|1378
1647612900000|2022-03-18 14:15:00|87.44|87.36|87.34|87.26|87.54|87.46|87.29|87.21|1612
1647613200000|2022-03-18 14:20:00|87.29|87.21|87.34|87.26|87.39|87.31|87.24|87.16|1275
1647613500000|2022-03-18 14:25:00|87.29|87.21|87.34|87.26|87.39|87.31|87.24|87.16|351
1647613800000|2022-03-18 14:30:00|87.29|87.21|87.49|87.41|87.59|87.51|87.29|87.21|1063
1647614100000|2022-03-18 14:35:00|87.54|87.36|87.54|87.46|87.59|87.51|87.39|87.31|2145
1647614400000|2022-03-18 14:40:00|87.59|87.41|87.69|87.61|87.74|87.61|87.39|87.31|650
1647614700000|2022-03-18 14:45:00|87.74|87.66|87.89|87.81|87.94|87.81|87.74|87.61|1447
1647615000000|2022-03-18 14:50:00|87.84|87.76|87.79|87.71|87.84|87.76|87.74|87.66|2776
1647615300000|2022-03-18 14:55:00|87.74|87.66|87.84|87.76|87.84|87.76|87.69|87.61|1372
1647615600000|2022-03-18 15:00:00|87.79|87.71|87.99|87.91|88.09|88.01|87.79|87.71|785
1647615900000|2022-03-18 15:05:00|87.94|87.86|87.74|87.66|87.99|87.91|87.74|87.66|232
1647616200000|2022-03-18 15:10:00|87.69|87.61|87.89|87.76|87.94|87.86|87.69|87.61|756
1647616500000|2022-03-18 15:15:00|87.84|87.81|87.84|87.76|87.94|87.86|87.74|87.66|882
1647616800000|2022-03-18 15:20:00|87.79|87.71|87.64|87.56|87.84|87.71|87.64|87.56|1276
1647617100000|2022-03-18 15:25:00|87.59|87.51|87.64|87.56|87.69|87.61|87.49|87.41|1273
1647617400000|2022-03-18 15:30:00|87.69|87.61|87.84|87.76|87.89|87.81|87.69|87.61|1110
1647617700000|2022-03-18 15:35:00|87.79|87.71|87.89|87.81|88.14|88.06|87.74|87.66|2902
1647618000000|2022-03-18 15:40:00|87.84|87.76|87.89|87.81|87.94|87.86|87.79|87.71|484
1647618300000|2022-03-18 15:45:00|87.94|87.86|87.99|87.91|88.09|88.01|87.89|87.81|1379
1647618600000|2022-03-18 15:50:00|88.04|87.96|87.94|87.86|88.14|88.06|87.94|87.86|739
1647618900000|2022-03-18 15:55:00|87.99|87.91|88.04|87.91|88.09|88.01|87.94|87.86|646
1647619200000|2022-03-18 16:00:00|87.99|87.96|87.89|87.76|88.09|87.96|87.84|87.76|2967
1647619500000|2022-03-18 16:05:00|87.84|87.81|87.89|87.81|87.99|87.91|87.84|87.76|2033
1647619800000|2022-03-18 16:10:00|87.94|87.86|87.99|87.91|88.09|88.01|87.94|87.86|1323
1647620100000|2022-03-18 16:15:00|88.04|87.96|87.99|87.91|88.14|88.06|87.99|87.91|2224
1647620400000|2022-03-18 16:20:00|88.04|87.86|88.09|88.01|88.09|88.01|87.94|87.86|3536
1647620700000|2022-03-18 16:25:00|88.14|88.06|88.19|88.11|88.29|88.21|88.09|88.06|4230
1647621000000|2022-03-18 16:30:00|88.24|88.16|88.49|88.36|88.54|88.46|88.19|88.11|6437
1647621300000|2022-03-18 16:35:00|88.54|88.41|88.59|88.46|88.74|88.61|88.54|88.36|6349
1647621600000|2022-03-18 16:40:00|88.54|88.51|88.69|88.61|88.74|88.61|88.54|88.46|2736
1647621900000|2022-03-18 16:45:00|88.74|88.56|88.54|88.46|88.74|88.61|88.49|88.41|393
1647622200000|2022-03-18 16:50:00|88.49|88.41|88.74|88.66|88.74|88.66|88.49|88.41|2609
1647622500000|2022-03-18 16:55:00|88.79|88.71|88.69|88.61|88.79|88.71|88.64|88.56|5164
1647622800000|2022-03-18 17:00:00|88.74|88.56|88.54|88.46|88.74|88.56|88.54|88.46|137
1647623100000|2022-03-18 17:05:00|88.59|88.51|88.69|88.61|88.74|88.61|88.59|88.46|259
1647623400000|2022-03-18 17:10:00|88.74|88.56|88.74|88.66|88.74|88.66|88.69|88.56|123
1647623700000|2022-03-18 17:15:00|88.69|88.61|88.74|88.66|88.79|88.71|88.69|88.61|353
1647624000000|2022-03-18 17:20:00|88.79|88.61|88.79|88.71|88.79|88.71|88.69|88.61|18
1647624300000|2022-03-18 17:25:00|88.84|88.76|89.04|88.96|89.04|88.96|88.84|88.76|926
1647624600000|2022-03-18 17:30:00|88.99|88.91|88.94|88.86|88.99|88.96|88.89|88.81|471
1647624900000|2022-03-18 17:35:00|88.89|88.81|88.89|88.81|88.94|88.86|88.89|88.76|226
1647625200000|2022-03-18 17:40:00|88.84|88.76|88.89|88.81|88.89|88.81|88.84|88.76|110
1647625500000|2022-03-18 17:45:00|88.94|88.86|88.89|88.81|88.94|88.86|88.84|88.76|20
1647625800000|2022-03-18 17:50:00|88.84|88.76|88.84|88.76|88.84|88.76|88.84|88.76|130
1647626100000|2022-03-18 17:55:00|88.89|88.81|88.94|88.81|88.99|88.86|88.84|88.71|112
1647626400000|2022-03-18 18:00:00|88.99|88.86|88.89|88.76|88.99|88.86|88.89|88.76|4
1647626700000|2022-03-18 18:05:00|88.94|88.86|88.84|88.71|88.94|88.86|88.79|88.66|800
1647627000000|2022-03-18 18:10:00|88.79|88.66|88.84|88.76|88.84|88.76|88.79|88.66|0
1647627300000|2022-03-18 18:15:00|88.89|88.81|88.84|88.71|88.89|88.81|88.84|88.71|1
1647627600000|2022-03-18 18:20:00|88.79|88.66|88.84|88.76|88.84|88.76|88.79|88.66|21
1647627900000|2022-03-18 18:25:00|88.79|88.71|88.84|88.71|88.84|88.71|88.74|88.66|5
1647628200000|2022-03-18 18:30:00|88.89|88.76|88.84|88.76|88.89|88.76|88.79|88.71|442
1647628500000|2022-03-18 18:35:00|88.89|88.81|88.94|88.81|88.94|88.81|88.89|88.76|111
1647628800000|2022-03-18 18:40:00|88.99|88.86|88.84|88.71|88.99|88.86|88.79|88.71|34
1647629100000|2022-03-18 18:45:00|88.89|88.76|88.89|88.76|88.89|88.81|88.89|88.71|0
1647629400000|2022-03-18 18:50:00|88.94|88.81|88.94|88.81|88.99|88.86|88.89|88.76|9
1647629700000|2022-03-18 18:55:00|88.89|88.76|88.94|88.81|88.94|88.86|88.89|88.76|55
1647630000000|2022-03-18 19:00:00|88.89|88.76|88.89|88.81|88.94|88.86|88.89|88.76|114
1647630300000|2022-03-18 19:05:00|88.94|88.86|88.94|88.86|88.94|88.86|88.89|88.81|0
1647630600000|2022-03-18 19:10:00|88.89|88.81|88.94|88.81|88.94|88.86|88.89|88.81|12
1647630900000|2022-03-18 19:15:00|88.99|88.86|88.99|88.86|88.99|88.91|88.99|88.81|0
1647631200000|2022-03-18 19:20:00|89.04|88.91|88.94|88.86|89.04|88.96|88.94|88.81|24
1647631500000|2022-03-18 19:25:00|88.99|88.91|88.94|88.81|88.99|88.91|88.94|88.81|14
1647631800000|2022-03-18 19:30:00|88.99|88.86|89.09|88.96|89.09|88.96|88.99|88.86|8
1647632100000|2022-03-18 19:35:00|89.04|89.01|88.84|88.71|89.09|89.01|88.84|88.71|139
1647632400000|2022-03-18 19:40:00|88.89|88.76|88.94|88.81|88.94|88.81|88.89|88.71|179
1647632700000|2022-03-18 19:45:00|88.89|88.76|88.79|88.66|88.89|88.81|88.79|88.66|11
1647633000000|2022-03-18 19:50:00|88.84|88.71|88.79|88.66|88.84|88.71|88.74|88.61|12
1647633300000|2022-03-18 19:55:00|88.84|88.71|88.94|88.81|89.04|88.96|88.84|88.71|364
1647846000000|2022-03-21 07:00:00|88.29|88.11|88.29|88.21|88.49|88.31|88.19|88.06|301
1647846300000|2022-03-21 07:05:00|88.34|88.16|88.34|88.16|88.39|88.26|88.29|88.16|14
1647846600000|2022-03-21 07:10:00|88.29|88.21|88.49|88.31|88.59|88.41|88.04|87.96|400
1647846900000|2022-03-21 07:15:00|88.54|88.36|88.54|88.36|88.54|88.41|88.39|88.26|20
1647847200000|2022-03-21 07:20:00|88.59|88.41|88.34|88.21|88.59|88.41|88.34|88.21|138
1647847500000|2022-03-21 07:25:00|88.29|88.16|88.24|88.06|88.39|88.26|88.24|88.06|20
1647847800000|2022-03-21 07:30:00|88.19|88.11|88.24|88.06|88.24|88.16|88.14|87.96|1
1647848100000|2022-03-21 07:35:00|88.29|88.11|88.19|88.06|88.29|88.16|88.14|88.01|63
1647848400000|2022-03-21 07:40:00|88.14|88.11|88.34|88.26|88.39|88.26|88.14|88.06|10
1647848700000|2022-03-21 07:45:00|88.39|88.21|88.24|88.06|88.49|88.36|88.19|88.06|37
1647849000000|2022-03-21 07:50:00|88.29|88.16|88.29|88.11|88.29|88.16|88.24|88.06|10
1647849300000|2022-03-21 07:55:00|88.24|88.06|88.34|88.21|88.39|88.26|88.19|88.06|16
1647849600000|2022-03-21 08:00:00|88.54|88.16|88.59|88.51|88.79|88.71|88.29|88.16|1340
1647849900000|2022-03-21 08:05:00|88.64|88.46|88.79|88.71|88.79|88.71|88.29|88.21|1008
1647850200000|2022-03-21 08:10:00|88.84|88.76|88.79|88.71|89.04|88.91|88.74|88.66|747
1647850500000|2022-03-21 08:15:00|88.84|88.76|89.24|89.16|89.29|89.16|88.84|88.76|548
1647850800000|2022-03-21 08:20:00|89.29|89.21|89.59|89.46|89.59|89.51|89.24|89.16|1285
1647851100000|2022-03-21 08:25:00|89.64|89.51|89.64|89.56|89.79|89.66|89.54|89.46|2544
1647851400000|2022-03-21 08:30:00|89.59|89.51|89.54|89.41|89.74|89.61|89.44|89.36|708
1647851700000|2022-03-21 08:35:00|89.49|89.46|89.79|89.71|89.84|89.76|89.49|89.41|1203
1647852000000|2022-03-21 08:40:00|89.84|89.76|89.64|89.56|89.84|89.76|89.59|89.51|4152
1647852300000|2022-03-21 08:45:00|89.69|89.61|89.64|89.56|89.89|89.76|89.64|89.56|741
1647852600000|2022-03-21 08:50:00|89.59|89.51|89.44|89.36|89.69|89.61|89.39|89.31|300
1647852900000|2022-03-21 08:55:00|89.49|89.41|89.49|89.36|89.54|89.46|89.39|89.26|668
1647853200000|2022-03-21 09:00:00|89.44|89.41|89.24|89.16|89.54|89.46|89.24|89.16|476
1647853500000|2022-03-21 09:05:00|89.09|89.01|89.19|89.11|89.29|89.21|88.79|88.71|3274
1647853800000|2022-03-21 09:10:00|89.24|89.16|89.24|89.16|89.39|89.26|89.19|89.16|366
1647854100000|2022-03-21 09:15:00|89.29|89.11|89.34|89.26|89.39|89.26|89.14|89.06|758
1647854400000|2022-03-21 09:20:00|89.39|89.31|89.29|89.16|89.44|89.36|89.24|89.11|546
1647854700000|2022-03-21 09:25:00|89.24|89.21|89.09|88.96|89.24|89.21|89.04|88.96|1207
1647855000000|2022-03-21 09:30:00|89.04|89.01|88.99|88.91|89.04|89.01|88.94|88.86|298
1647855300000|2022-03-21 09:35:00|88.94|88.86|88.69|88.61|88.99|88.91|88.69|88.56|251
1647855600000|2022-03-21 09:40:00|88.74|88.66|88.74|88.61|88.74|88.66|88.69|88.56|760
1647855900000|2022-03-21 09:45:00|88.69|88.66|88.59|88.51|88.74|88.66|88.54|88.46|282
1647856200000|2022-03-21 09:50:00|88.64|88.56|88.64|88.51|88.69|88.56|88.59|88.46|1073
1647856500000|2022-03-21 09:55:00|88.59|88.56|88.84|88.76|88.84|88.76|88.59|88.51|925
1647856800000|2022-03-21 10:00:00|88.79|88.71|88.84|88.71|88.89|88.81|88.74|88.66|1096
1647857100000|2022-03-21 10:05:00|88.89|88.76|88.79|88.71|88.89|88.81|88.79|88.71|126
1647857400000|2022-03-21 10:10:00|88.84|88.76|88.89|88.81|88.89|88.81|88.79|88.71|403
1647857700000|2022-03-21 10:15:00|88.84|88.76|88.69|88.61|88.89|88.76|88.69|88.61|818
1647858000000|2022-03-21 10:20:00|88.74|88.66|88.44|88.36|88.74|88.66|88.44|88.31|801
1647858300000|2022-03-21 10:25:00|88.49|88.41|88.29|88.16|88.49|88.41|88.24|88.16|1818
1647858600000|2022-03-21 10:30:00|88.24|88.21|88.24|88.11|88.34|88.26|88.19|88.11|2364
1647858900000|2022-03-21 10:35:00|88.19|88.16|88.24|88.16|88.34|88.21|88.19|88.16|573
1647859200000|2022-03-21 10:40:00|88.19|88.11|88.39|88.31|88.44|88.31|88.19|88.11|587
1647859500000|2022-03-21 10:45:00|88.44|88.36|88.24|88.11|88.44|88.36|88.24|88.11|140
1647859800000|2022-03-21 10:50:00|88.19|88.16|88.24|88.16|88.24|88.16|88.14|88.06|608
1647860100000|2022-03-21 10:55:00|88.29|88.21|88.39|88.26|88.44|88.36|88.24|88.16|633
1647860400000|2022-03-21 11:00:00|88.34|88.21|88.44|88.31|88.44|88.31|88.24|88.11|482
1647860700000|2022-03-21 11:05:00|88.39|88.26|88.44|88.36|88.49|88.41|88.39|88.26|252
1647861000000|2022-03-21 11:10:00|88.39|88.26|88.34|88.26|88.39|88.31|88.29|88.21|659
1647861300000|2022-03-21 11:15:00|88.39|88.31|88.39|88.26|88.39|88.31|88.29|88.21|126
1647861600000|2022-03-21 11:20:00|88.34|88.31|88.44|88.31|88.49|88.36|88.34|88.31|166
1647861900000|2022-03-21 11:25:00|88.39|88.36|88.39|88.31|88.49|88.36|88.39|88.31|215
1647862200000|2022-03-21 11:30:00|88.44|88.36|88.59|88.51|88.64|88.51|88.44|88.31|177
1647862500000|2022-03-21 11:35:00|88.64|88.56|88.49|88.41|88.69|88.56|88.49|88.41|271
1647862800000|2022-03-21 11:40:00|88.54|88.46|88.49|88.36|88.54|88.46|88.44|88.36|523
1647863100000|2022-03-21 11:45:00|88.44|88.41|88.49|88.41|88.59|88.46|88.39|88.31|839
1647863400000|2022-03-21 11:50:00|88.54|88.36|88.39|88.31|88.54|88.41|88.39|88.31|102
1647863700000|2022-03-21 11:55:00|88.44|88.36|88.44|88.36|88.44|88.36|88.39|88.31|664
1647864000000|2022-03-21 12:00:00|88.49|88.41|88.39|88.31|88.49|88.41|88.39|88.31|1144
1647864300000|2022-03-21 12:05:00|||||||||313
1647864600000|2022-03-21 12:10:00|88.34|88.26|88.24|88.16|88.34|88.26|88.24|88.16|896
1647864900000|2022-03-21 12:15:00|88.19|88.11|88.14|88.06|88.24|88.16|87.99|87.91|496
1647865200000|2022-03-21 12:20:00|88.19|88.11|88.19|88.11|88.24|88.16|88.09|88.01|1278
1647865500000|2022-03-21 12:25:00|88.14|88.06|88.29|88.21|88.29|88.21|88.09|88.01|707
1647865800000|2022-03-21 12:30:00|88.24|88.16|88.24|88.16|88.24|88.16|88.09|88.01|723
1647866100000|2022-03-21 12:35:00|88.19|88.11|88.29|88.21|88.29|88.21|88.19|88.11|288
1647866400000|2022-03-21 12:40:00|88.34|88.26|88.39|88.31|88.44|88.36|88.29|88.26|71
1647866700000|2022-03-21 12:45:00|88.44|88.26|88.39|88.31|88.44|88.36|88.39|88.26|62
1647867000000|2022-03-21 12:50:00|88.44|88.36|88.49|88.41|88.49|88.41|88.44|88.36|44
1647867300000|2022-03-21 12:55:00|88.54|88.36|88.54|88.46|88.54|88.46|88.49|88.36|20
1647867600000|2022-03-21 13:00:00|88.59|88.41|88.64|88.56|88.64|88.56|88.49|88.36|75
1647867900000|2022-03-21 13:05:00|88.59|88.51|88.74|88.66|88.74|88.66|88.59|88.51|618
1647868200000|2022-03-21 13:10:00|88.79|88.71|88.74|88.66|88.84|88.76|88.74|88.66|977
1647868500000|2022-03-21 13:15:00|88.69|88.61|88.74|88.66|88.79|88.71|88.69|88.61|285
1647868800000|2022-03-21 13:20:00|88.69|88.61|88.74|88.66|88.74|88.66|88.69|88.61|64
1647869100000|2022-03-21 13:25:00|88.69|88.61|88.59|88.51|88.69|88.61|88.59|88.46|461
1647869400000|2022-03-21 13:30:00|88.64|88.56|88.84|88.76|88.84|88.76|88.59|88.51|1058
1647869700000|2022-03-21 13:35:00|88.94|88.86|88.74|88.66|88.99|88.91|88.74|88.66|2488
1647870000000|2022-03-21 13:40:00|88.79|88.71|88.54|88.46|88.84|88.71|88.54|88.46|3964
1647870300000|2022-03-21 13:45:00|88.49|88.41|88.19|88.11|88.49|88.46|88.19|88.06|884
1647870600000|2022-03-21 13:50:00|88.14|88.06|88.24|88.16|88.39|88.26|88.14|88.06|3655
1647870900000|2022-03-21 13:55:00|88.29|88.21|88.34|88.26|88.39|88.31|88.29|88.21|3446
1647871200000|2022-03-21 14:00:00|88.39|88.31|88.44|88.36|88.49|88.41|88.39|88.31|1179
1647871500000|2022-03-21 14:05:00|88.39|88.31|88.34|88.21|88.44|88.36|88.29|88.21|750
1647871800000|2022-03-21 14:10:00|88.29|88.16|88.24|88.16|88.39|88.31|88.19|88.11|1328
1647872100000|2022-03-21 14:15:00|88.29|88.11|88.34|88.26|88.39|88.31|88.29|88.11|2722
1647872400000|2022-03-21 14:20:00|88.29|88.21|88.19|88.11|88.29|88.21|88.14|88.06|1289
1647872700000|2022-03-21 14:25:00|88.14|88.06|88.14|88.06|88.19|88.11|88.09|88.01|1523
1647873000000|2022-03-21 14:30:00|88.19|88.11|88.04|87.96|88.19|88.11|88.04|87.96|940
1647873300000|2022-03-21 14:35:00|88.09|87.91|88.09|87.96|88.14|88.06|88.09|87.91|1483
1647873600000|2022-03-21 14:40:00|88.04|88.01|88.19|88.11|88.19|88.11|88.04|87.96|647
1647873900000|2022-03-21 14:45:00|88.24|88.16|88.39|88.31|88.44|88.31|88.19|88.11|779
1647874200000|2022-03-21 14:50:00|88.44|88.36|88.39|88.31|88.49|88.36|88.34|88.26|335
1647874500000|2022-03-21 14:55:00|88.34|88.26|88.49|88.41|88.59|88.51|88.34|88.26|578
1647874800000|2022-03-21 15:00:00|88.54|88.46|88.44|88.31|88.54|88.46|88.39|88.26|739
1647875100000|2022-03-21 15:05:00|88.39|88.36|88.34|88.26|88.44|88.36|88.29|88.21|1385
1647875400000|2022-03-21 15:10:00|88.39|88.31|88.34|88.21|88.39|88.31|88.24|88.16|1790
1647875700000|2022-03-21 15:15:00|88.29|88.26|88.24|88.16|88.39|88.31|88.24|88.16|601
1647876000000|2022-03-21 15:20:00|88.19|88.11|88.44|88.31|88.44|88.36|88.19|88.11|375
1647876300000|2022-03-21 15:25:00|88.39|88.26|88.34|88.26|88.44|88.36|88.34|88.26|1249
1647876600000|2022-03-21 15:30:00|88.39|88.31|88.44|88.31|88.49|88.41|88.34|88.26|1018
1647876900000|2022-03-21 15:35:00|88.39|88.26|88.24|88.11|88.39|88.26|88.19|88.11|344
1647877200000|2022-03-21 15:40:00|88.29|88.16|88.09|88.01|88.29|88.21|88.09|88.01|380
1647877500000|2022-03-21 15:45:00|88.14|88.06|88.19|88.11|88.24|88.16|88.14|88.06|396
1647877800000|2022-03-21 15:50:00|88.14|88.06|88.19|88.06|88.29|88.21|88.09|88.01|1195
1647878100000|2022-03-21 15:55:00|88.14|88.01|88.09|88.01|88.14|88.06|88.04|87.96|793
1647878400000|2022-03-21 16:00:00|88.04|87.96|88.04|87.91|88.09|88.01|87.94|87.86|2271
1647878700000|2022-03-21 16:05:00|87.99|87.96|88.09|87.96|88.14|88.01|87.99|87.91|1234
1647879000000|2022-03-21 16:10:00|88.04|88.01|88.09|88.01|88.14|88.06|88.04|87.91|1581
1647879300000|2022-03-21 16:15:00|88.14|88.06|88.04|87.96|88.14|88.06|87.94|87.86|6101
1647879600000|2022-03-21 16:20:00|88.09|88.01|88.14|88.06|88.19|88.11|88.04|88.01|987
1647879900000|2022-03-21 16:25:00|88.09|88.01|88.09|88.01|88.14|88.01|87.94|87.86|5741
1647880200000|2022-03-21 16:30:00|88.04|87.96|87.99|87.91|88.09|88.01|87.84|87.76|14553
1647880500000|2022-03-21 16:35:00|88.04|87.86|87.99|87.86|88.04|87.86|87.74|87.61|4577
1647880800000|2022-03-21 16:40:00|87.94|87.81|88.04|87.96|88.09|87.96|87.84|87.71|1121
1647881100000|2022-03-21 16:45:00|88.09|87.91|87.99|87.91|88.09|87.91|87.89|87.81|957
1647881400000|2022-03-21 16:50:00|87.94|87.86|87.74|87.61|87.99|87.86|87.69|87.61|2288
1647881700000|2022-03-21 16:55:00|87.79|87.66|87.69|87.56|87.84|87.71|87.64|87.51|89
1647882000000|2022-03-21 17:00:00|87.74|87.61|87.64|87.51|87.74|87.61|87.59|87.46|356
1647882300000|2022-03-21 17:05:00|87.59|87.56|87.69|87.61|87.74|87.61|87.59|87.56|186
1647882600000|2022-03-21 17:10:00|87.64|87.56|87.69|87.56|87.74|87.61|87.59|87.51|276
1647882900000|2022-03-21 17:15:00|87.64|87.51|87.59|87.51|87.74|87.66|87.59|87.51|1242
1647883200000|2022-03-21 17:20:00|87.64|87.56|87.64|87.56|87.69|87.61|87.54|87.46|214
1647883500000|2022-03-21 17:25:00|87.69|87.61|87.59|87.51|87.74|87.61|87.59|87.51|66
1647883800000|2022-03-21 17:30:00|87.64|87.56|87.59|87.51|87.69|87.61|87.59|87.46|78
1647884100000|2022-03-21 17:35:00|87.54|87.46|87.64|87.56|87.69|87.61|87.54|87.46|242
1647884400000|2022-03-21 17:40:00|87.59|87.51|87.64|87.56|87.69|87.61|87.59|87.46|276
1647884700000|2022-03-21 17:45:00|87.69|87.51|87.69|87.56|87.69|87.61|87.64|87.51|81
1647885000000|2022-03-21 17:50:00|87.64|87.61|87.64|87.51|87.64|87.61|87.59|87.46|809
1647885300000|2022-03-21 17:55:00|87.59|87.56|87.64|87.56|87.64|87.56|87.59|87.51|863
1647885600000|2022-03-21 18:00:00|87.69|87.51|87.64|87.56|87.69|87.56|87.59|87.51|144
1647885900000|2022-03-21 18:05:00|87.59|87.51|87.64|87.56|87.69|87.56|87.59|87.51|217
1647886200000|2022-03-21 18:10:00|87.59|87.51|87.59|87.51|87.64|87.56|87.59|87.51|176
1647886500000|2022-03-21 18:15:00|87.54|87.46|87.64|87.56|87.64|87.56|87.54|87.46|150
1647886800000|2022-03-21 18:20:00|87.69|87.51|87.74|87.66|87.84|87.76|87.69|87.51|254
1647887100000|2022-03-21 18:25:00|87.79|87.61|87.84|87.71|87.84|87.76|87.74|87.61|1155
1647887400000|2022-03-21 18:30:00|87.79|87.66|87.79|87.71|87.79|87.71|87.74|87.66|170
1647887700000|2022-03-21 18:35:00|87.84|87.76|87.84|87.76|87.89|87.81|87.79|87.71|194
1647888000000|2022-03-21 18:40:00|87.89|87.81|87.94|87.81|87.94|87.86|87.84|87.76|74
1647888300000|2022-03-21 18:45:00|87.89|87.86|87.84|87.76|88.04|87.91|87.84|87.76|21
1647888600000|2022-03-21 18:50:00|87.79|87.71|87.84|87.76|87.89|87.81|87.79|87.71|10
1647888900000|2022-03-21 18:55:00|87.79|87.71|87.84|87.76|87.84|87.76|87.64|87.56|145
1647889200000|2022-03-21 19:00:00|87.79|87.71|87.69|87.61|87.94|87.86|87.64|87.56|1069
1647889500000|2022-03-21 19:05:00|87.64|87.56|87.69|87.61|87.74|87.61|87.59|87.51|209
1647889800000|2022-03-21 19:10:00|87.64|87.56|87.89|87.76|87.89|87.76|87.64|87.56|312
1647890100000|2022-03-21 19:15:00|87.99|87.81|87.84|87.76|87.99|87.86|87.84|87.76|16
1647890400000|2022-03-21 19:20:00|87.79|87.71|87.94|87.81|87.99|87.86|87.79|87.71|17
1647890700000|2022-03-21 19:25:00|87.99|87.86|87.94|87.86|87.99|87.86|87.94|87.81|4
1647891000000|2022-03-21 19:30:00|87.99|87.81|87.84|87.76|87.99|87.91|87.84|87.71|97
1647891300000|2022-03-21 19:35:00|87.79|87.71|87.79|87.71|87.79|87.71|87.79|87.71|7
1647891600000|2022-03-21 19:40:00|87.84|87.76|87.79|87.66|87.84|87.76|87.74|87.66|33
1647891900000|2022-03-21 19:45:00|87.74|87.71|87.74|87.61|87.74|87.71|87.74|87.61|11
1647892200000|2022-03-21 19:50:00|87.79|87.66|87.94|87.81|87.94|87.81|87.79|87.66|42
1647892500000|2022-03-21 19:55:00|87.89|87.86|87.99|87.86|87.99|87.86|87.89|87.81|261
1647932400000|2022-03-22 07:00:00|88.24|87.91|88.24|88.06|88.24|88.06|87.99|87.91|53
1647932700000|2022-03-22 07:05:00|88.19|88.01|88.44|88.31|88.49|88.36|88.14|88.01|392
1647933000000|2022-03-22 07:10:00|88.39|88.26|88.74|88.66|88.74|88.66|88.39|88.26|1107
1647933300000|2022-03-22 07:15:00|88.69|88.61|88.64|88.51|88.69|88.66|88.64|88.51|21
1647933600000|2022-03-22 07:20:00|88.69|88.56|88.64|88.56|88.69|88.56|88.54|88.41|1
1647933900000|2022-03-22 07:25:00|88.59|88.51|88.69|88.51|88.69|88.61|88.59|88.46|0
1647934200000|2022-03-22 07:30:00|88.64|88.56|88.69|88.61|88.74|88.66|88.64|88.56|155
1647934500000|2022-03-22 07:35:00|88.64|88.56|88.64|88.56|88.69|88.61|88.64|88.51|5
1647934800000|2022-03-22 07:40:00|88.69|88.51|88.64|88.51|88.69|88.56|88.59|88.51|65
1647935100000|2022-03-22 07:45:00|88.59|88.46|88.59|88.46|88.59|88.51|88.49|88.41|65
1647935400000|2022-03-22 07:50:00|88.54|88.51|88.89|88.76|88.94|88.81|88.54|88.46|854
1647935700000|2022-03-22 07:55:00|88.84|88.71|88.74|88.61|88.84|88.71|88.69|88.56|63
1647936000000|2022-03-22 08:00:00|88.79|88.71|88.79|88.71|88.89|88.81|88.64|88.56|2237
1647936300000|2022-03-22 08:05:00|88.84|88.66|89.09|88.96|89.14|89.01|88.64|88.56|2191
1647936600000|2022-03-22 08:10:00|89.04|89.01|88.99|88.91|89.14|89.06|88.94|88.81|1773
1647936900000|2022-03-22 08:15:00|88.94|88.86|89.14|89.06|89.19|89.06|88.89|88.81|1587
1647937200000|2022-03-22 08:20:00|89.19|89.01|89.14|89.06|89.19|89.06|88.94|88.86|1617
1647937500000|2022-03-22 08:25:00|89.19|89.11|89.54|89.46|89.59|89.51|89.09|89.01|5083
1647937800000|2022-03-22 08:30:00|89.59|89.51|89.59|89.51|89.79|89.71|89.54|89.46|4441
1647938100000|2022-03-22 08:35:00|89.64|89.56|89.64|89.56|89.69|89.61|89.54|89.46|1731
1647938400000|2022-03-22 08:40:00|89.69|89.61|89.69|89.61|89.69|89.61|89.54|89.46|1818
1647938700000|2022-03-22 08:45:00|89.64|89.56|89.59|89.51|89.79|89.71|89.59|89.51|3515
1647939000000|2022-03-22 08:50:00|89.64|89.56|89.59|89.51|89.64|89.56|89.44|89.31|1642
1647939300000|2022-03-22 08:55:00|89.64|89.56|89.64|89.56|89.74|89.61|89.59|89.51|395
1647939600000|2022-03-22 09:00:00|89.69|89.61|89.79|89.71|89.79|89.71|89.69|89.56|2680
1647939900000|2022-03-22 09:05:00|89.74|89.66|89.74|89.66|89.89|89.81|89.74|89.66|1706
1647940200000|2022-03-22 09:10:00|89.79|89.71|89.89|89.81|89.89|89.81|89.69|89.61|2691
1647940500000|2022-03-22 09:15:00|89.94|89.86|90.14|90.06|90.19|90.06|89.89|89.81|2704
1647940800000|2022-03-22 09:20:00|90.19|90.11|90.04|89.96|90.24|90.16|90.04|89.96|1534
1647941100000|2022-03-22 09:25:00|90.09|90.01|89.94|89.86|90.09|90.01|89.94|89.81|1494
1647941400000|2022-03-22 09:30:00|89.89|89.81|89.94|89.86|89.99|89.91|89.84|89.76|1151
1647941700000|2022-03-22 09:35:00|89.89|89.81|89.84|89.76|89.94|89.86|89.79|89.71|925
1647942000000|2022-03-22 09:40:00|89.89|89.81|89.89|89.81|89.94|89.86|89.79|89.71|903
1647942300000|2022-03-22 09:45:00|89.84|89.76|89.94|89.86|89.94|89.86|89.84|89.76|1368
1647942600000|2022-03-22 09:50:00|89.99|89.91|89.94|89.86|89.99|89.91|89.89|89.81|1252
1647942900000|2022-03-22 09:55:00|89.99|89.81|90.14|90.06|90.14|90.06|89.94|89.81|1409
1647943200000|2022-03-22 10:00:00|90.19|90.11|89.99|89.91|90.19|90.11|89.94|89.86|1958
1647943500000|2022-03-22 10:05:00|90.04|89.96|90.14|90.01|90.14|90.01|89.99|89.91|1028
1647943800000|2022-03-22 10:10:00|90.09|90.06|90.04|89.96|90.19|90.11|90.04|89.96|1962
1647944100000|2022-03-22 10:15:00|90.09|90.01|89.94|89.86|90.09|90.01|89.94|89.86|1434
1647944400000|2022-03-22 10:20:00|89.89|89.81|89.94|89.86|90.04|89.96|89.89|89.81|719
1647944700000|2022-03-22 10:25:00|89.99|89.91|89.89|89.81|90.04|89.96|89.89|89.81|522
1647945000000|2022-03-22 10:30:00|89.84|89.76|89.94|89.86|89.99|89.86|89.84|89.76|685
1647945300000|2022-03-22 10:35:00|89.89|89.81|89.79|89.71|89.89|89.81|89.74|89.61|2947
1647945600000|2022-03-22 10:40:00|89.74|89.66|89.89|89.81|89.94|89.86|89.74|89.66|2697
1647945900000|2022-03-22 10:45:00|89.94|89.86|89.89|89.81|89.94|89.86|89.89|89.81|1274
1647946200000|2022-03-22 10:50:00|89.94|89.86|89.84|89.76|89.94|89.86|89.84|89.76|585
1647946500000|2022-03-22 10:55:00|89.89|89.81|89.89|89.81|89.94|89.86|89.89|89.81|732
1647946800000|2022-03-22 11:00:00|89.94|89.86|90.04|89.96|90.04|89.96|89.89|89.81|2226
1647947100000|2022-03-22 11:05:00|90.09|90.01|90.09|90.01|90.09|90.01|90.04|89.96|652
1647947400000|2022-03-22 11:10:00|90.14|90.06|90.09|90.01|90.14|90.06|90.09|90.01|727
1647947700000|2022-03-22 11:15:00|90.14|90.06|89.79|89.71|90.14|90.06|89.79|89.71|1427
1647948000000|2022-03-22 11:20:00|89.84|89.76|89.74|89.66|89.84|89.76|89.74|89.66|779
1647948300000|2022-03-22 11:25:00|89.79|89.71|89.94|89.86|89.99|89.86|89.74|89.66|376
1647948600000|2022-03-22 11:30:00|89.99|89.81|89.94|89.86|89.99|89.91|89.94|89.81|480
1647948900000|2022-03-22 11:35:00|89.89|89.81|89.89|89.76|89.94|89.86|89.84|89.76|1446
1647949200000|2022-03-22 11:40:00|89.94|89.81|89.99|89.91|89.99|89.91|89.89|89.76|699
1647949500000|2022-03-22 11:45:00|89.94|89.86|89.99|89.86|90.04|89.96|89.94|89.86|915
1647949800000|2022-03-22 11:50:00|89.94|89.91|89.89|89.81|89.99|89.91|89.89|89.81|1070
1647950100000|2022-03-22 11:55:00|89.84|89.76|89.79|89.71|89.84|89.76|89.74|89.66|878
1647950400000|2022-03-22 12:00:00|89.74|89.66|89.59|89.51|89.74|89.66|89.54|89.46|4197
1647950700000|2022-03-22 12:05:00|89.64|89.56|89.64|89.51|89.69|89.61|89.54|89.46|1534
1647951000000|2022-03-22 12:10:00|89.69|89.56|89.74|89.66|89.74|89.66|89.69|89.56|511
1647951300000|2022-03-22 12:15:00|89.69|89.61|89.79|89.66|89.79|89.71|89.69|89.61|826
1647951600000|2022-03-22 12:20:00|89.74|89.71|89.64|89.56|89.79|89.71|89.64|89.56|382
1647951900000|2022-03-22 12:25:00|89.59|89.51|89.49|89.41|89.69|89.61|89.49|89.41|1840
1647952200000|2022-03-22 12:30:00|89.44|89.36|89.59|89.51|89.59|89.51|89.44|89.36|1714
1647952500000|2022-03-22 12:35:00|89.54|89.46|89.64|89.56|89.64|89.56|89.49|89.36|418
1647952800000|2022-03-22 12:40:00|89.69|89.51|89.69|89.61|89.69|89.61|89.59|89.51|89
1647953100000|2022-03-22 12:45:00|89.64|89.56|89.74|89.61|89.74|89.66|89.64|89.56|463
1647953400000|2022-03-22 12:50:00|89.69|89.66|89.69|89.61|89.74|89.66|89.64|89.51|659
1647953700000|2022-03-22 12:55:00|89.74|89.66|89.74|89.66|89.79|89.66|89.69|89.61|243
1647954000000|2022-03-22 13:00:00|89.79|89.71|89.84|89.76|89.89|89.81|89.74|89.66|809
1647954300000|2022-03-22 13:05:00|89.89|89.81|89.94|89.81|89.94|89.86|89.84|89.76|507
1647954600000|2022-03-22 13:10:00|89.99|89.86|90.04|89.91|90.04|89.96|89.99|89.86|1577
1647954900000|2022-03-22 13:15:00|89.99|89.96|89.99|89.91|90.04|89.96|89.94|89.86|394
1647955200000|2022-03-22 13:20:00|89.94|89.86|90.04|89.91|90.04|89.96|89.89|89.81|916
1647955500000|2022-03-22 13:25:00|89.99|89.96|89.99|89.86|89.99|89.96|89.89|89.81|1141
1647955800000|2022-03-22 13:30:00|89.94|89.91|90.14|90.01|90.19|90.06|89.94|89.86|975
1647956100000|2022-03-22 13:35:00|90.09|90.06|90.29|90.21|90.29|90.21|90.09|90.01|1408
1647956400000|2022-03-22 13:40:00|90.34|90.16|90.29|90.16|90.34|90.26|90.19|90.11|1953
1647956700000|2022-03-22 13:45:00|90.24|90.21|90.34|90.26|90.34|90.26|90.19|90.11|1950
1647957000000|2022-03-22 13:50:00|90.39|90.31|90.34|90.26|90.39|90.31|90.24|90.16|1438
1647957300000|2022-03-22 13:55:00|90.39|90.21|90.34|90.21|90.44|90.31|90.29|90.21|1199
1647957600000|2022-03-22 14:00:00|90.39|90.26|90.39|90.31|90.54|90.46|90.34|90.21|3390
1647957900000|2022-03-22 14:05:00|90.44|90.36|90.39|90.31|90.49|90.36|90.34|90.26|2242
1647958200000|2022-03-22 14:10:00|90.34|90.26|90.29|90.16|90.39|90.31|90.24|90.16|1570
1647958500000|2022-03-22 14:15:00|90.24|90.11|90.19|90.11|90.29|90.21|90.19|90.06|1149
1647958800000|2022-03-22 14:20:00|90.24|90.16|90.14|90.06|90.29|90.21|90.09|90.01|1239
1647959100000|2022-03-22 14:25:00|90.09|90.01|90.24|90.11|90.24|90.16|90.04|89.96|650
1647959400000|2022-03-22 14:30:00|90.19|90.16|90.14|90.06|90.29|90.21|90.09|89.96|5724
1647959700000|2022-03-22 14:35:00|90.09|90.01|90.09|90.01|90.19|90.11|90.04|89.91|1474
1647960000000|2022-03-22 14:40:00|90.04|89.96|89.89|89.81|90.14|90.06|89.89|89.81|642
1647960300000|2022-03-22 14:45:00|89.94|89.86|90.04|89.96|90.09|90.01|89.89|89.81|760
1647960600000|2022-03-22 14:50:00|90.09|90.01|90.14|90.06|90.24|90.16|89.99|89.91|8146
1647960900000|2022-03-22 14:55:00|90.09|90.01|90.19|90.06|90.19|90.11|90.09|89.96|1824
1647961200000|2022-03-22 15:00:00|90.14|90.01|89.94|89.86|90.19|90.01|89.74|89.66|1498
1647961500000|2022-03-22 15:05:00|89.89|89.81|89.84|89.71|89.94|89.81|89.74|89.66|584
1647961800000|2022-03-22 15:10:00|89.79|89.76|89.69|89.61|89.84|89.76|89.69|89.56|4595
1647962100000|2022-03-22 15:15:00|89.74|89.66|89.84|89.76|89.84|89.76|89.69|89.61|655
1647962400000|2022-03-22 15:20:00|89.79|89.71|89.84|89.76|89.89|89.76|89.74|89.66|559
1647962700000|2022-03-22 15:25:00|89.89|89.81|89.74|89.66|89.94|89.81|89.69|89.61|1279
1647963000000|2022-03-22 15:30:00|89.69|89.61|89.64|89.56|89.69|89.61|89.44|89.36|15092
1647963300000|2022-03-22 15:35:00|89.69|89.51|89.74|89.66|89.74|89.66|89.59|89.46|1559
1647963600000|2022-03-22 15:40:00|89.79|89.61|89.69|89.61|89.79|89.71|89.59|89.51|638
1647963900000|2022-03-22 15:45:00|89.74|89.66|89.74|89.66|89.74|89.66|89.64|89.56|1700
1647964200000|2022-03-22 15:50:00|89.79|89.61|89.74|89.61|89.79|89.71|89.69|89.61|2156
1647964500000|2022-03-22 15:55:00|89.69|89.66|89.79|89.66|89.79|89.71|89.69|89.61|1417
1647964800000|2022-03-22 16:00:00|89.74|89.71|89.74|89.66|89.79|89.71|89.69|89.61|1448
1647965100000|2022-03-22 16:05:00|89.79|89.71|89.84|89.76|89.84|89.76|89.74|89.66|1177
1647965400000|2022-03-22 16:10:00|89.79|89.71|89.69|89.61|89.84|89.76|89.64|89.56|3969
1647965700000|2022-03-22 16:15:00|89.74|89.66|89.79|89.66|89.89|89.81|89.69|89.66|4397
1647966000000|2022-03-22 16:20:00|89.74|89.61|89.69|89.61|89.79|89.61|89.59|89.51|2978
1647966300000|2022-03-22 16:25:00|89.74|89.56|89.69|89.56|89.74|89.61|89.59|89.51|1441
1647966600000|2022-03-22 16:30:00|89.64|89.51|89.74|89.61|89.74|89.66|89.59|89.51|4416
1647966900000|2022-03-22 16:35:00|89.69|89.66|89.79|89.66|89.84|89.76|89.69|89.61|5605
1647967200000|2022-03-22 16:40:00|89.74|89.71|89.84|89.76|89.89|89.81|89.74|89.66|2116
1647967500000|2022-03-22 16:45:00|89.89|89.81|89.89|89.76|89.89|89.81|89.84|89.71|385
1647967800000|2022-03-22 16:50:00|89.84|89.81|89.89|89.81|89.89|89.81|89.84|89.76|33
1647968100000|2022-03-22 16:55:00|89.84|89.76|89.84|89.76|89.89|89.76|89.84|89.76|168
1647968400000|2022-03-22 17:00:00|89.89|89.81|89.89|89.81|89.89|89.81|89.84|89.76|355
1647968700000|2022-03-22 17:05:00|89.84|89.76|89.84|89.76|89.89|89.81|89.84|89.76|146
1647969000000|2022-03-22 17:10:00|89.89|89.81|90.04|89.91|90.04|89.91|89.89|89.81|553
1647969300000|2022-03-22 17:15:00|90.09|89.96|89.99|89.86|90.09|90.01|89.94|89.86|288
1647969600000|2022-03-22 17:20:00|89.94|89.81|89.89|89.81|89.99|89.86|89.89|89.76|633
1647969900000|2022-03-22 17:25:00|89.94|89.86|89.94|89.81|89.94|89.86|89.89|89.81|109
1647970200000|2022-03-22 17:30:00|89.89|89.86|89.99|89.86|89.99|89.91|89.89|89.81|82
1647970500000|2022-03-22 17:35:00|89.94|89.81|89.84|89.71|89.99|89.86|89.84|89.71|28
1647970800000|2022-03-22 17:40:00|89.79|89.76|89.89|89.81|89.89|89.81|89.79|89.71|97
1647971100000|2022-03-22 17:45:00|89.84|89.76|89.74|89.66|89.84|89.81|89.74|89.66|104
1647971400000|2022-03-22 17:50:00|89.79|89.71|89.84|89.76|89.84|89.76|89.79|89.71|470
1647971700000|2022-03-22 17:55:00|89.79|89.71|89.79|89.71|89.79|89.71|89.79|89.71|64
1647972000000|2022-03-22 18:00:00|89.84|89.66|89.79|89.66|89.84|89.71|89.74|89.61|357
1647972300000|2022-03-22 18:05:00|89.74|89.71|89.79|89.71|89.79|89.71|89.74|89.61|76
1647972600000|2022-03-22 18:10:00|89.74|89.66|89.79|89.66|89.79|89.71|89.74|89.66|169
1647972900000|2022-03-22 18:15:00|89.84|89.71|89.79|89.71|89.84|89.76|89.79|89.66|42
1647973200000|2022-03-22 18:20:00|89.84|89.66|89.74|89.66|89.84|89.71|89.74|89.66|63
1647973500000|2022-03-22 18:25:00|89.79|89.71|89.59|89.46|89.79|89.71|89.49|89.41|2352
1647973800000|2022-03-22 18:30:00|89.54|89.51|89.64|89.56|89.69|89.56|89.49|89.36|42
1647974100000|2022-03-22 18:35:00|89.69|89.51|89.69|89.56|89.74|89.61|89.64|89.51|15
1647974400000|2022-03-22 18:40:00|89.64||89.69||89.69||89.64||0
1647974700000|2022-03-22 18:45:00|89.64|89.61|89.59|89.51|89.69|89.61|89.59|89.51|156
1647975000000|2022-03-22 18:50:00|89.64|89.56|89.64|89.56|89.64|89.56|89.59|89.51|1
1647975300000|2022-03-22 18:55:00|89.69|89.51|89.64|89.56|89.74|89.66|89.64|89.51|366
1647975600000|2022-03-22 19:00:00|89.69|89.61|89.69|89.61|89.74|89.61|89.64|89.56|9
1647975900000|2022-03-22 19:05:00|89.74|89.56|89.74|89.61|89.74|89.66|89.69|89.56|8
1647976200000|2022-03-22 19:10:00|89.69|89.66|89.74|89.61|89.74|89.66|89.69|89.61|4
1647976500000|2022-03-22 19:15:00|89.79|89.66|89.74|89.66|89.84|89.71|89.74|89.66|38
1647976800000|2022-03-22 19:20:00|89.79|89.61|89.69|89.61|89.79|89.61|89.69|89.56|61
1647977100000|2022-03-22 19:25:00|89.74|89.56|89.69|89.61|89.74|89.61|89.64|89.56|1
1647977400000|2022-03-22 19:30:00|89.74|89.66|89.74|89.66|89.79|89.66|89.69|89.61|108
1647977700000|2022-03-22 19:35:00|89.79|89.71|89.79|89.66|89.84|89.71|89.74|89.66|3
1647978000000|2022-03-22 19:40:00|89.74|89.71|89.79|89.71|89.84|89.76|89.74|89.66|1
1647978300000|2022-03-22 19:45:00|89.84|89.76|89.89|89.81|89.99|89.86|89.79|89.76|470
1647978600000|2022-03-22 19:50:00|89.94|89.86|89.74|89.61|89.94|89.86|89.74|89.61|127
1647978900000|2022-03-22 19:55:00|89.79|89.66|89.89|89.76|89.94|89.86|89.69|89.61|542
1648018800000|2022-03-23 07:00:00|90.34|90.26|90.29|90.21|90.44|90.26|90.29|90.16|363
1648019100000|2022-03-23 07:05:00|90.24|90.16|90.29|90.11|90.29|90.16|90.14|90.01|20
1648019400000|2022-03-23 07:10:00|90.24|90.06|90.19|90.06|90.29|90.11|90.09|90.01|6
1648019700000|2022-03-23 07:15:00|90.14|90.01|90.24|90.11|90.29|90.16|90.14|90.01|357
1648020000000|2022-03-23 07:20:00|90.19|90.16|90.19|90.06|90.24|90.16|90.19|90.06|10
1648020300000|2022-03-23 07:25:00|90.24|90.11|90.09|89.91|90.24|90.11|90.09|89.91|429
1648020600000|2022-03-23 07:30:00|90.14|89.96|90.09|89.96|90.14|90.06|90.04|89.91|240
1648020900000|2022-03-23 07:35:00|90.04|89.91|90.09|89.91|90.09|89.96|89.99|89.86|61
1648021200000|2022-03-23 07:40:00|90.04|89.96|90.09|90.01|90.19|90.11|90.04|89.96|197
1648021500000|2022-03-23 07:45:00|90.04|89.96|90.04|89.96|90.09|90.01|90.04|89.91|0
1648021800000|2022-03-23 07:50:00|90.09|89.91|89.99|89.86|90.09|89.96|89.99|89.86|0
1648022100000|2022-03-23 07:55:00|89.94|89.81|89.99|89.86|89.99|89.91|89.69|89.61|809
1648022400000|2022-03-23 08:00:00|90.04|89.91|89.69|89.61|90.14|90.01|89.64|89.51|2420
1648022700000|2022-03-23 08:05:00|89.64|89.56|89.84|89.76|89.89|89.81|89.49|89.41|4204
1648023000000|2022-03-23 08:10:00|89.89|89.81|89.54|89.46|90.04|89.96|89.44|89.36|1400
1648023300000|2022-03-23 08:15:00|89.49|89.41|89.34|89.21|89.59|89.51|89.29|89.16|1140
1648023600000|2022-03-23 08:20:00|89.29|89.26|89.14|89.06|89.29|89.26|89.09|88.96|2181
1648023900000|2022-03-23 08:25:00|89.09|89.01|89.39|89.26|89.39|89.26|89.09|89.01|763
1648024200000|2022-03-23 08:30:00|89.34|89.21|89.34|89.26|89.39|89.26|89.19|89.11|781
1648024500000|2022-03-23 08:35:00|89.29|89.21|89.44|89.31|89.49|89.41|89.29|89.21|873
1648024800000|2022-03-23 08:40:00|89.39|89.36|89.44|89.31|89.49|89.41|89.39|89.31|719
1648025100000|2022-03-23 08:45:00|89.39|89.36|89.39|89.31|89.49|89.41|89.29|89.21|1993
1648025400000|2022-03-23 08:50:00|89.34|89.26|89.39|89.31|89.44|89.36|89.29|89.21|2003
1648025700000|2022-03-23 08:55:00|89.44|89.36|89.34|89.26|89.44|89.36|89.24|89.16|580
1648026000000|2022-03-23 09:00:00|89.39|89.21|89.34|89.26|89.39|89.26|89.24|89.11|822
1648026300000|2022-03-23 09:05:00|89.29|89.21|89.29|89.16|89.34|89.26|89.24|89.16|699
1648026600000|2022-03-23 09:10:00|89.24|89.21|89.29|89.21|89.34|89.26|89.24|89.16|614
1648026900000|2022-03-23 09:15:00|89.24|89.16|89.34|89.26|89.39|89.31|89.24|89.16|283
1648027200000|2022-03-23 09:20:00|89.29|89.21|89.04|88.96|89.34|89.26|89.04|88.96|1124
1648027500000|2022-03-23 09:25:00|88.99|88.91|88.94|88.86|89.04|88.96|88.89|88.81|1900
1648027800000|2022-03-23 09:30:00|88.89|88.81|88.84|88.76|88.89|88.81|88.74|88.61|1800
1648028100000|2022-03-23 09:35:00|88.79|88.71|88.54|88.46|88.84|88.76|88.54|88.41|1436
1648028400000|2022-03-23 09:40:00|88.59|88.51|88.54|88.41|88.59|88.51|88.44|88.36|2091
1648028700000|2022-03-23 09:45:00|88.49|88.46|88.49|88.41|88.54|88.46|88.34|88.26|1555
1648029000000|2022-03-23 09:50:00|88.44|88.36|88.59|88.46|88.64|88.51|88.44|88.36|614
1648029300000|2022-03-23 09:55:00|88.54|88.51|88.54|88.41|88.64|88.56|88.49|88.41|1615
1648029600000|2022-03-23 10:00:00|88.49|88.46|88.69|88.61|88.69|88.61|88.49|88.46|1249
1648029900000|2022-03-23 10:05:00|88.64|88.56|88.54|88.46|88.69|88.61|88.49|88.41|3679
1648030200000|2022-03-23 10:10:00|88.59|88.51|88.44|88.36|88.59|88.51|88.44|88.36|1808
1648030500000|2022-03-23 10:15:00|88.39|88.31|88.59|88.51|88.64|88.56|88.39|88.31|1291
1648030800000|2022-03-23 10:20:00|88.54|88.46|88.49|88.41|88.59|88.51|88.49|88.41|577
1648031100000|2022-03-23 10:25:00|88.54|88.46|88.54|88.41|88.59|88.51|88.49|88.41|102
1648031400000|2022-03-23 10:30:00|88.49|88.46|88.59|88.51|88.59|88.51|88.49|88.41|206
1648031700000|2022-03-23 10:35:00|88.54|88.46|88.49|88.36|88.59|88.51|88.49|88.36|70
1648032000000|2022-03-23 10:40:00|88.54|88.41|88.54|88.46|88.59|88.46|88.44|88.36|51
1648032300000|2022-03-23 10:45:00|88.59|88.51|88.64|88.56|88.69|88.61|88.59|88.51|137
1648032600000|2022-03-23 10:50:00|88.59|88.51|88.74|88.66|88.74|88.66|88.59|88.51|257
1648032900000|2022-03-23 10:55:00|88.79|88.61|88.89|88.76|88.89|88.76|88.69|88.61|1280
1648033200000|2022-03-23 11:00:00|88.84|88.81|88.84|88.76|88.94|88.86|88.79|88.71|746
1648033500000|2022-03-23 11:05:00|88.89|88.71|88.64|88.56|88.89|88.81|88.64|88.51|355
1648033800000|2022-03-23 11:10:00|88.69|88.61|88.74|88.61|88.79|88.66|88.59|88.51|3490
1648034100000|2022-03-23 11:15:00|88.69|88.66|88.59|88.51|88.69|88.66|88.54|88.46|101
1648034400000|2022-03-23 11:20:00|88.64|88.56|88.49|88.41|88.64|88.56|88.44|88.31|902
1648034700000|2022-03-23 11:25:00|88.54|88.46|88.54|88.41|88.54|88.46|88.44|88.36|333
1648035000000|2022-03-23 11:30:00|88.49|88.46|88.49|88.41|88.54|88.46|88.49|88.41|233
1648035300000|2022-03-23 11:35:00|88.44|88.36|88.44|88.36|88.49|88.41|88.39|88.31|68
1648035600000|2022-03-23 11:40:00|88.39|88.31|88.24|88.16|88.39|88.31|88.19|88.11|1335
1648035900000|2022-03-23 11:45:00|88.29|88.21|88.44|88.36|88.44|88.36|88.24|88.21|161
1648036200000|2022-03-23 11:50:00|88.39|88.31|88.49|88.41|88.54|88.41|88.34|88.26|496
1648036500000|2022-03-23 11:55:00|88.44|88.36|88.49|88.36|88.49|88.41|88.39|88.31|1940
1648036800000|2022-03-23 12:00:00|88.44|88.41|88.49|88.36|88.54|88.46|88.44|88.36|136
1648037100000|2022-03-23 12:05:00|88.54|88.41|88.44|88.36|88.54|88.46|88.39|88.26|677
1648037400000|2022-03-23 12:10:00|88.49|88.41|88.49|88.41|88.49|88.41|88.39|88.31|3257
1648037700000|2022-03-23 12:15:00|88.44|88.36|88.44|88.36|88.49|88.41|88.39|88.31|1564
1648038000000|2022-03-23 12:20:00|88.49|88.41|88.39|88.31|88.54|88.46|88.39|88.31|560
1648038300000|2022-03-23 12:25:00|88.34|88.26|88.29|88.21|88.34|88.26|88.24|88.16|209
1648038600000|2022-03-23 12:30:00|88.24|88.16|88.24|88.16|88.29|88.16|88.19|88.11|762
1648038900000|2022-03-23 12:35:00|88.29|88.21|88.24|88.16|88.34|88.21|88.19|88.11|1676
1648039200000|2022-03-23 12:40:00|88.19|88.11|88.34|88.26|88.34|88.26|88.19|88.11|1163
1648039500000|2022-03-23 12:45:00|88.29|88.21|88.29|88.21|88.34|88.26|88.24|88.16|3056
1648039800000|2022-03-23 12:50:00|88.24|88.16|88.19|88.11|88.29|88.16|88.14|88.06|208
1648040100000|2022-03-23 12:55:00|88.24|88.06|88.14|88.06|88.24|88.11|88.14|88.06|6958
1648040400000|2022-03-23 13:00:00||88.01||88.06||88.06||88.01|1189
1648040700000|2022-03-23 13:05:00|88.09|88.01|88.09|88.01|88.19|88.11|88.04|87.96|440
1648041000000|2022-03-23 13:10:00|88.04|87.96|87.74|87.66|88.04|87.96|87.74|87.66|2371
1648041300000|2022-03-23 13:15:00|87.79|87.71|87.79|87.66|87.84|87.76|87.69|87.61|4444
1648041600000|2022-03-23 13:20:00|87.84|87.71|87.69|87.61|87.84|87.76|87.64|87.56|2890
1648041900000|2022-03-23 13:25:00|87.64|87.56|87.54|87.46|87.69|87.61|87.54|87.46|3578
1648042200000|2022-03-23 13:30:00|87.59|87.51|87.59|87.51|87.74|87.61|87.49|87.41|1454
1648042500000|2022-03-23 13:35:00|87.54|87.46|87.59|87.51|87.79|87.66|87.54|87.46|1944
1648042800000|2022-03-23 13:40:00|87.54|87.46|87.59|87.51|87.74|87.66|87.54|87.46|2281
1648043100000|2022-03-23 13:45:00|87.54|87.46|87.39|87.31|87.59|87.46|87.39|87.31|3136
1648043400000|2022-03-23 13:50:00|87.34|87.26|87.39|87.31|87.44|87.36|87.34|87.26|2651
1648043700000|2022-03-23 13:55:00|87.44|87.26|87.59|87.46|87.59|87.51|87.44|87.26|2451
1648044000000|2022-03-23 14:00:00|87.54|87.51|87.74|87.61|87.74|87.66|87.54|87.46|1398
1648044300000|2022-03-23 14:05:00|87.69|87.66|87.89|87.81|87.99|87.91|87.69|87.61|1711
1648044600000|2022-03-23 14:10:00|87.94|87.86|88.09|87.96|88.09|88.01|87.89|87.81|1816
1648044900000|2022-03-23 14:15:00|88.14|88.01|88.19|88.11|88.19|88.11|88.04|87.96|1024
1648045200000|2022-03-23 14:20:00|88.14|88.06|88.19|88.11|88.24|88.16|88.09|88.01|685
1648045500000|2022-03-23 14:25:00|88.14|88.06|87.89|87.81|88.14|88.11|87.89|87.81|401
1648045800000|2022-03-23 14:30:00|87.94|87.86|87.89|87.81|87.99|87.91|87.84|87.76|733
1648046100000|2022-03-23 14:35:00|87.84|87.76|87.94|87.86|87.94|87.86|87.79|87.71|1743
1648046400000|2022-03-23 14:40:00|87.89|87.81|87.79|87.71|87.89|87.81|87.74|87.66|1035
1648046700000|2022-03-23 14:45:00|87.74|87.66|87.74|87.66|87.84|87.76|87.59|87.51|10974
1648047000000|2022-03-23 14:50:00|87.69|87.61|87.64|87.56|87.69|87.61|87.59|87.51|1051
1648047300000|2022-03-23 14:55:00|87.59|87.51|87.64|87.56|87.74|87.61|87.59|87.51|822
1648047600000|2022-03-23 15:00:00|87.59|87.51|87.59|87.51|87.64|87.56|87.54|87.46|1184
1648047900000|2022-03-23 15:05:00|87.54|87.46|87.44|87.31|87.59|87.51|87.44|87.31|1211
1648048200000|2022-03-23 15:10:00|87.49|87.36|87.44|87.36|87.49|87.41|87.39|87.31|2671
1648048500000|2022-03-23 15:15:00|87.49|87.41|87.34|87.26|87.54|87.46|87.34|87.26|6340
1648048800000|2022-03-23 15:20:00|87.29|87.21|87.44|87.36|87.49|87.36|87.29|87.21|3048
1648049100000|2022-03-23 15:25:00|87.49|87.41|87.69|87.56|87.69|87.56|87.49|87.41|1166
1648049400000|2022-03-23 15:30:00|87.64|87.51|87.69|87.61|87.79|87.66|87.59|87.51|2653
1648049700000|2022-03-23 15:35:00|87.64|87.56|87.69|87.61|87.74|87.66|87.59|87.51|1885
1648050000000|2022-03-23 15:40:00|87.64|87.56|87.74|87.66|87.79|87.71|87.64|87.56|4255
1648050300000|2022-03-23 15:45:00|87.69|87.61|87.69|87.56|87.74|87.66|87.64|87.56|860
1648050600000|2022-03-23 15:50:00|87.64|87.61|87.84|87.76|87.84|87.76|87.64|87.56|2672
1648050900000|2022-03-23 15:55:00|87.89|87.81|87.69|87.61|87.99|87.86|87.69|87.61|1043
1648051200000|2022-03-23 16:00:00|87.74|87.66|87.84|87.76|87.94|87.86|87.69|87.61|1834
1648051500000|2022-03-23 16:05:00|87.79|87.71|87.64|87.56|87.84|87.71|87.59|87.51|514
1648051800000|2022-03-23 16:10:00|87.59|87.51|87.64|87.51|87.64|87.56|87.54|87.46|1283
1648052100000|2022-03-23 16:15:00|87.69|87.56|87.64|87.56|87.69|87.61|87.59|87.51|659
1648052400000|2022-03-23 16:20:00|87.69|87.61|87.64|87.56|87.69|87.61|87.59|87.51|5136
1648052700000|2022-03-23 16:25:00|87.69|87.61|87.74|87.66|87.79|87.71|87.64|87.51|6678
1648053000000|2022-03-23 16:30:00|87.69|87.61|87.74|87.66|87.79|87.71|87.69|87.61|8453
1648053300000|2022-03-23 16:35:00|87.69|87.61|87.64|87.51|87.69|87.66|87.59|87.51|3987
1648053600000|2022-03-23 16:40:00|87.69|87.56|87.49|87.41|87.69|87.61|87.49|87.41|3351
1648053900000|2022-03-23 16:45:00|87.44|87.36|87.44|87.31|87.44|87.36|87.34|87.26|3198
1648054200000|2022-03-23 16:50:00|87.39|87.36|87.44|87.31|87.49|87.41|87.39|87.31|1132
1648054500000|2022-03-23 16:55:00|87.39|87.26|87.39|87.26|87.39|87.31|87.34|87.26|142
1648054800000|2022-03-23 17:00:00|87.34|87.31|87.24|87.16|87.34|87.31|87.19|87.11|766
1648055100000|2022-03-23 17:05:00|87.29|87.11|87.34|87.21|87.34|87.26|87.24|87.11|386
1648055400000|2022-03-23 17:10:00|87.29|87.16|87.24|87.16|87.34|87.16|87.19|87.11|51
1648055700000|2022-03-23 17:15:00|87.29|87.21|87.29|87.21|87.39|87.31|87.19|87.11|1498
1648056000000|2022-03-23 17:20:00|87.34|87.26|87.29|87.21|87.34|87.26|87.29|87.21|664
1648056300000|2022-03-23 17:25:00|87.24|87.16|87.14|87.01|87.24|87.16|87.09|87.01|155
1648056600000|2022-03-23 17:30:00|87.09|86.96|87.19|87.11|87.19|87.11|87.04|86.96|54
1648056900000|2022-03-23 17:35:00|87.14|87.06|87.19|87.06|87.19|87.11|87.14|87.06|177
1648057200000|2022-03-23 17:40:00|87.14|87.01|87.14|87.01|87.19|87.06|87.09|87.01|177
1648057500000|2022-03-23 17:45:00|87.09|86.96|86.99|86.91|87.14|87.01|86.94|86.86|165
1648057800000|2022-03-23 17:50:00|86.94|86.86|86.99|86.91|86.99|86.91|86.94|86.86|57
1648058100000|2022-03-23 17:55:00|87.04|86.96|86.99|86.91|87.04|86.96|86.99|86.91|63
1648058400000|2022-03-23 18:00:00|87.04|86.96|87.14|87.01|87.14|87.06|87.04|86.91|83
1648058700000|2022-03-23 18:05:00|87.09|86.96|86.99|86.91|87.14|87.06|86.99|86.91|159
1648059000000|2022-03-23 18:10:00|86.94|86.86|86.99|86.86|86.99|86.91|86.94|86.81|414
1648059300000|2022-03-23 18:15:00|86.94|86.81|87.04|86.91|87.04|86.96|86.89|86.81|34
1648059600000|2022-03-23 18:20:00|87.09|86.96|87.04|86.96|87.09|86.96|87.04|86.91|2
1648059900000|2022-03-23 18:25:00|87.09|86.91|87.09|87.01|87.09|87.01|87.09|86.91|3
1648060200000|2022-03-23 18:30:00|87.04|86.96|87.04|86.96|87.09|87.01|86.99|86.91|275
1648060500000|2022-03-23 18:35:00|87.09|87.01|87.14|87.01|87.14|87.01|87.04|86.96|36
1648061100000|2022-03-23 18:45:00|87.19|87.06|87.29|87.16|87.29|87.16|87.19|87.06|3
1648061400000|2022-03-23 18:50:00|87.24|87.21|87.34|87.21|87.39|87.26|87.24|87.21|634
1648061700000|2022-03-23 18:55:00|87.29|87.26|87.19|87.11|87.34|87.26|87.19|87.11|1114
1648062000000|2022-03-23 19:00:00|87.24|87.06|87.19|87.11|87.24|87.16|87.14|87.06|286
1648062300000|2022-03-23 19:05:00|87.14|87.06|87.19|87.06|87.19|87.11|87.14|87.06|25
1648062600000|2022-03-23 19:10:00|87.14|87.11|87.19|87.06|87.19|87.11|87.14|87.06|23
1648062900000|2022-03-23 19:15:00|87.14|87.11|87.09|87.01|87.19|87.11|87.09|87.01|15
1648063200000|2022-03-23 19:20:00|87.14|87.06|87.24|87.16|87.24|87.16|87.09|87.01|183
1648063500000|2022-03-23 19:25:00|87.29|87.11|87.29|87.16|87.29|87.16|87.24|87.11|43
1648063800000|2022-03-23 19:30:00|87.24|87.21|87.19|87.11|87.34|87.21|87.19|87.11|19
1648064100000|2022-03-23 19:35:00|87.24|87.06|87.19|87.11|87.24|87.16|87.19|87.06|45
1648064400000|2022-03-23 19:40:00|87.14|87.06|87.19|87.06|87.24|87.16|87.09|86.96|265
1648064700000|2022-03-23 19:45:00|87.14|87.11|87.14|87.01|87.24|87.11|87.09|87.01|309
1648065000000|2022-03-23 19:50:00|87.09|86.96|87.09|86.96|87.14|87.01|86.99|86.91|338
1648065300000|2022-03-23 19:55:00|87.04|86.91|87.04|86.91|87.09|87.01|86.89|86.81|166
1648105200000|2022-03-24 07:00:00|87.84|87.66|87.84|87.76|88.04|87.91|87.79|87.66|133
1648105500000|2022-03-24 07:05:00|87.79|87.71|88.04|87.96|88.04|87.96|87.64|87.56|205
1648105800000|2022-03-24 07:10:00|88.09|88.01|88.09|87.96|88.09|88.01|87.99|87.86|113
1648106100000|2022-03-24 07:15:00|88.04|87.91|88.39|88.26|88.39|88.31|88.04|87.91|636
1648106400000|2022-03-24 07:20:00|88.44|88.36|88.14|88.01|88.49|88.36|88.14|88.01|420
1648106700000|2022-03-24 07:25:00|88.19|88.06|88.34|88.21|88.34|88.21|88.09|87.96|0
1648107000000|2022-03-24 07:30:00|88.29|88.16|88.24|88.11|88.34|88.21|88.19|88.06|1
1648107300000|2022-03-24 07:35:00|88.19|88.06|88.14|88.01|88.29|88.16|88.14|88.01|240
1648107600000|2022-03-24 07:40:00|88.19|88.06|88.14|88.06|88.19|88.11|88.09|88.01|220
1648107900000|2022-03-24 07:45:00||88.01||88.01||88.06||88.01|1
1648108200000|2022-03-24 07:50:00|88.09|87.96|87.94|87.86|88.09|87.96|87.94|87.81|3
1648108500000|2022-03-24 07:55:00|87.99|87.81|87.89|87.81|88.09|88.01|87.89|87.76|269
1648108800000|2022-03-24 08:00:00|87.94|87.91|87.94|87.86|88.09|87.96|87.64|87.56|1535
1648109100000|2022-03-24 08:05:00|87.89|87.81|87.39|87.31|87.99|87.91|87.39|87.31|1827
1648109400000|2022-03-24 08:10:00|87.44|87.36|87.34|87.26|87.59|87.51|87.29|87.21|931
1648109700000|2022-03-24 08:15:00|87.39|87.31|87.54|87.41|87.64|87.56|87.29|87.16|3663
1648110000000|2022-03-24 08:20:00|87.59|87.46|87.34|87.26|87.59|87.51|87.34|87.26|1131
1648110300000|2022-03-24 08:25:00|87.39|87.21|87.24|87.11|87.39|87.31|87.19|87.11|1148
1648110600000|2022-03-24 08:30:00|87.19|87.16|87.39|87.31|87.54|87.46|87.19|87.11|4600
1648110900000|2022-03-24 08:35:00|87.34|87.26|87.44|87.36|87.54|87.46|87.34|87.26|1443
1648111200000|2022-03-24 08:40:00|87.49|87.41|87.39|87.31|87.49|87.41|87.39|87.31|931
1648111500000|2022-03-24 08:45:00|87.44|87.36|87.19|87.06|87.44|87.36|87.14|87.06|2713
1648111800000|2022-03-24 08:50:00|87.14|87.11|87.09|87.01|87.24|87.16|87.09|87.01|1541
1648112100000|2022-03-24 08:55:00|87.14|87.06|87.19|87.11|87.29|87.21|87.14|87.06|625
1648112400000|2022-03-24 09:00:00|87.24|87.16|87.44|87.31|87.49|87.41|87.19|87.06|1900
1648112700000|2022-03-24 09:05:00|87.39|87.26|87.44|87.36|87.49|87.41|87.34|87.26|746
1648113000000|2022-03-24 09:10:00|87.39|87.31|87.39|87.31|87.39|87.31|87.29|87.21|922
1648113300000|2022-03-24 09:15:00|87.34|87.26|87.39|87.31|87.39|87.31|87.19|87.11|1386
1648113600000|2022-03-24 09:20:00|87.34|87.26|87.14|87.06|87.34|87.26|87.14|87.06|738
1648113900000|2022-03-24 09:25:00|87.09|87.01|86.99|86.91|87.19|87.11|86.99|86.91|1140
1648114200000|2022-03-24 09:30:00|86.94|86.86|86.99|86.91|86.99|86.91|86.84|86.76|2493
1648114500000|2022-03-24 09:35:00|86.94|86.86|86.99|86.91|86.99|86.91|86.94|86.81|690
1648114800000|2022-03-24 09:40:00|86.94|86.86|86.89|86.81|86.99|86.91|86.89|86.81|2220
1648115100000|2022-03-24 09:45:00|86.84|86.76|86.59|86.51|86.89|86.81|86.59|86.51|3159
1648115400000|2022-03-24 09:50:00|86.64|86.56|86.69|86.61|86.74|86.66|86.59|86.56|2012
1648115700000|2022-03-24 09:55:00|86.74|86.66|86.64|86.56|86.79|86.71|86.59|86.51|911
1648116000000|2022-03-24 10:00:00|86.59|86.51|86.59|86.46|86.59|86.51|86.39|86.31|3861
1648116300000|2022-03-24 10:05:00|86.54|86.41|86.39|86.31|86.59|86.46|86.34|86.26|1382
1648116600000|2022-03-24 10:10:00|86.44|86.36|86.39|86.31|86.49|86.41|86.39|86.26|1198
1648116900000|2022-03-24 10:15:00|86.44|86.26|86.54|86.41|86.54|86.46|86.44|86.26|795
1648117200000|2022-03-24 10:20:00|86.49|86.46|86.39|86.31|86.54|86.46|86.29|86.21|1960
1648117500000|2022-03-24 10:25:00|86.34|86.26|86.39|86.31|86.44|86.31|86.34|86.26|731
1648117800000|2022-03-24 10:30:00|86.44|86.36|86.64|86.56|86.69|86.61|86.39|86.31|5553
1648118100000|2022-03-24 10:35:00|86.69|86.51|86.54|86.46|86.69|86.61|86.54|86.46|3442
1648118400000|2022-03-24 10:40:00|86.49|86.41|86.59|86.46|86.59|86.51|86.49|86.41|459
1648118700000|2022-03-24 10:45:00|86.54|86.51|86.59|86.46|86.64|86.56|86.49|86.41|759
1648119000000|2022-03-24 10:50:00|86.54|86.51|86.69|86.61|86.74|86.66|86.54|86.46|1172
1648119300000|2022-03-24 10:55:00|86.74|86.66|86.74|86.66|86.84|86.76|86.69|86.61|2134
1648119600000|2022-03-24 11:00:00|86.79|86.71|86.84|86.76|86.94|86.86|86.74|86.66|1082
1648119900000|2022-03-24 11:05:00|86.79|86.71|86.99|86.91|87.09|87.01|86.79|86.66|2073
1648120200000|2022-03-24 11:10:00|87.04|86.86|86.84|86.76|87.04|86.96|86.84|86.76|2174
1648120500000|2022-03-24 11:15:00|86.89|86.81|86.89|86.81|86.94|86.86|86.84|86.81|1342
1648120800000|2022-03-24 11:20:00|86.84|86.76|86.89|86.81|86.94|86.86|86.79|86.71|1173
1648121100000|2022-03-24 11:25:00|86.84|86.76|86.89|86.81|86.99|86.91|86.84|86.76|337
1648121400000|2022-03-24 11:30:00|86.84|86.76|86.94|86.86|86.94|86.86|86.79|86.71|1371
1648121700000|2022-03-24 11:35:00|86.99|86.91|86.94|86.86|86.99|86.91|86.89|86.81|907
1648122000000|2022-03-24 11:40:00|86.79|86.71|86.69|86.61|86.84|86.76|86.19|86.11|9223
1648122300000|2022-03-24 11:45:00|86.64|86.56|86.54|86.46|86.74|86.66|86.54|86.41|2825
1648122600000|2022-03-24 11:50:00|86.59|86.41|86.49|86.41|86.59|86.41|86.34|86.26|1598
1648122900000|2022-03-24 11:55:00|86.44|86.36|86.59|86.51|86.64|86.51|86.44|86.36|2702
1648123200000|2022-03-24 12:00:00|86.54|86.46|86.59|86.51|86.69|86.56|86.54|86.46|1667
1648123500000|2022-03-24 12:05:00|86.54|86.46|86.44|86.36|86.54|86.51|86.44|86.36|255
1648123800000|2022-03-24 12:10:00|86.49|86.41|86.49|86.41|86.54|86.41|86.39|86.31|513
1648124100000|2022-03-24 12:15:00|86.44|86.36|86.39|86.31|86.44|86.36|86.34|86.26|365
1648124400000|2022-03-24 12:20:00|86.44|86.36|86.34|86.21|86.44|86.36|86.29|86.21|601
1648124700000|2022-03-24 12:25:00|86.29|86.26|86.49|86.41|86.54|86.46|86.29|86.26|1278
1648125000000|2022-03-24 12:30:00|86.54|86.36|86.54|86.46|86.59|86.46|86.44|86.36|325
1648125300000|2022-03-24 12:35:00|86.49|86.41|86.54|86.46|86.59|86.51|86.44|86.36|779
1648125600000|2022-03-24 12:40:00|86.49|86.41|86.64|86.56|86.69|86.56|86.49|86.41|354
1648125900000|2022-03-24 12:45:00|86.59|86.51|86.49|86.41|86.64|86.56|86.49|86.41|155
1648126200000|2022-03-24 12:50:00|86.54|86.46|86.59|86.51|86.64|86.56|86.54|86.46|493
1648126500000|2022-03-24 12:55:00|86.64|86.56|86.49|86.41|86.64|86.56|86.49|86.41|257
1648126800000|2022-03-24 13:00:00|86.44|86.36|86.44|86.31|86.49|86.41|86.34|86.26|516
1648127100000|2022-03-24 13:05:00|86.39|86.36|86.39|86.31|86.44|86.36|86.34|86.26|529
1648127400000|2022-03-24 13:10:00|86.34|86.26|86.34|86.26|86.39|86.31|86.34|86.26|285
1648127700000|2022-03-24 13:15:00|86.39|86.31|86.49|86.36|86.49|86.41|86.34|86.26|314
1648128000000|2022-03-24 13:20:00|86.44|86.41|86.59|86.46|86.59|86.46|86.44|86.36|3612
1648128300000|2022-03-24 13:25:00|86.54|86.51|86.49|86.41|86.59|86.51|86.49|86.41|699
1648128600000|2022-03-24 13:30:00|86.54|86.46|86.39|86.31|86.64|86.51|86.34|86.26|1000
1648128900000|2022-03-24 13:35:00|86.34|86.26|86.49|86.41|86.59|86.46|86.34|86.26|840
1648129200000|2022-03-24 13:40:00|86.54|86.46|86.69|86.56|86.74|86.61|86.49|86.41|1069
1648129500000|2022-03-24 13:45:00|86.74|86.61|86.74|86.66|86.94|86.86|86.69|86.56|1096
1648129800000|2022-03-24 13:50:00|86.69|86.61|86.79|86.71|86.89|86.81|86.59|86.51|927
1648130100000|2022-03-24 13:55:00|86.84|86.66|86.64|86.56|86.84|86.71|86.64|86.56|1601
1648130400000|2022-03-24 14:00:00|86.69|86.61|86.79|86.66|86.89|86.81|86.64|86.56|785
1648130700000|2022-03-24 14:05:00|86.84|86.71|86.69|86.61|86.84|86.71|86.64|86.56|638
1648131000000|2022-03-24 14:10:00|86.74|86.66|86.54|86.46|86.74|86.66|86.49|86.41|341
1648131300000|2022-03-24 14:15:00|86.59|86.51|86.39|86.31|86.59|86.51|86.34|86.26|473
1648131600000|2022-03-24 14:20:00|86.44|86.36|86.34|86.26|86.49|86.36|86.19|86.11|1300
1648131900000|2022-03-24 14:25:00|86.39|86.31|86.49|86.41|86.49|86.41|86.34|86.21|720
1648132200000|2022-03-24 14:30:00|86.54|86.46|86.64|86.56|86.69|86.61|86.44|86.36|489
1648132500000|2022-03-24 14:35:00|86.69|86.61|86.69|86.61|86.74|86.66|86.59|86.51|1123
1648132800000|2022-03-24 14:40:00|86.64|86.56|86.69|86.61|86.74|86.66|86.64|86.56|642
1648133100000|2022-03-24 14:45:00|86.64|86.56|86.69|86.61|86.74|86.66|86.64|86.51|836
1648133400000|2022-03-24 14:50:00|86.64|86.56|86.69|86.61|86.84|86.76|86.59|86.51|1894
1648133700000|2022-03-24 14:55:00|86.74|86.66|86.64|86.56|86.79|86.71|86.64|86.56|1384
1648134000000|2022-03-24 15:00:00|86.69|86.51|86.69|86.61|87.19|87.11|86.54|86.46|6918
1648134300000|2022-03-24 15:05:00|86.74|86.66|86.79|86.71|86.89|86.81|86.69|86.61|3465
1648134600000|2022-03-24 15:10:00|86.74|86.66|87.04|86.96|87.09|87.01|86.74|86.66|1369
1648134900000|2022-03-24 15:15:00|87.09|87.01|87.04|86.96|87.09|87.01|86.99|86.91|1185
1648135200000|2022-03-24 15:20:00|87.09|87.01|87.14|87.06|87.19|87.11|87.09|86.96|1428
1648135500000|2022-03-24 15:25:00|87.09|87.01|87.29|87.16|87.29|87.21|87.04|86.96|3564
1648135800000|2022-03-24 15:30:00|87.34|87.21|87.04|86.96|87.34|87.26|87.04|86.96|3174
1648136100000|2022-03-24 15:35:00|87.09|87.01|87.04|86.91|87.09|87.01|86.99|86.91|1378
1648136400000|2022-03-24 15:40:00|86.99|86.96|86.94|86.86|87.04|86.96|86.94|86.86|2555
1648136700000|2022-03-24 15:45:00|86.89|86.81|86.84|86.76|86.99|86.86|86.84|86.76|1330
1648137000000|2022-03-24 15:50:00|86.89|86.81|86.84|86.76|86.89|86.81|86.79|86.71|1863
1648137300000|2022-03-24 15:55:00|86.79|86.71|86.74|86.66|86.84|86.76|86.74|86.66|5197
1648137600000|2022-03-24 16:00:00|86.79|86.71|86.44|86.36|86.79|86.71|86.44|86.36|2908
1648137900000|2022-03-24 16:05:00|86.49|86.31|86.54|86.46|86.59|86.51|86.49|86.31|1137
1648138200000|2022-03-24 16:10:00|86.59|86.51|86.54|86.46|86.59|86.51|86.54|86.46|864
1648138500000|2022-03-24 16:15:00|86.59|86.51|86.59|86.51|86.59|86.51|86.49|86.41|2594
1648138800000|2022-03-24 16:20:00|86.64|86.46|86.69|86.61|86.69|86.61|86.64|86.46|3956
1648139100000|2022-03-24 16:25:00|86.74|86.66|86.69|86.61|86.74|86.66|86.54|86.46|3171
1648139400000|2022-03-24 16:30:00|86.64|86.56|86.39|86.31|86.69|86.56|86.34|86.26|7719
1648139700000|2022-03-24 16:35:00|86.34|86.26|86.49|86.41|86.49|86.41|86.34|86.26|1985
1648140000000|2022-03-24 16:40:00|86.54|86.36|86.64|86.51|86.64|86.56|86.49|86.36|1883
1648140300000|2022-03-24 16:45:00|86.59|86.46|86.59|86.46|86.59|86.51|86.49|86.41|750
1648140600000|2022-03-24 16:50:00|86.64|86.51|86.59|86.51|86.64|86.51|86.54|86.46|460
1648140900000|2022-03-24 16:55:00|86.64|86.56|86.64|86.56|86.74|86.61|86.59|86.56|837
1648141200000|2022-03-24 17:00:00|86.69|86.61|86.59|86.46|86.74|86.66|86.54|86.46|444
1648141500000|2022-03-24 17:05:00|86.54|86.51|86.54|86.46|86.59|86.51|86.49|86.41|303
1648141800000|2022-03-24 17:10:00|86.49|86.41|86.49|86.41|86.54|86.41|86.44|86.36|600
1648142100000|2022-03-24 17:15:00|86.54|86.46|86.64|86.56|86.64|86.56|86.49|86.41|186
1648142400000|2022-03-24 17:20:00|86.69|86.61|86.64|86.56|86.69|86.61|86.64|86.56|76
1648142700000|2022-03-24 17:25:00|86.69|86.61|86.74|86.66|86.79|86.71|86.64|86.56|935
1648143000000|2022-03-24 17:30:00|86.69|86.61|86.69|86.56|86.69|86.61|86.64|86.56|319
1648143300000|2022-03-24 17:35:00|86.64|86.61|86.69|86.61|86.74|86.61|86.64|86.56|157
1648143600000|2022-03-24 17:40:00|86.74|86.56|86.69|86.61|86.74|86.66|86.69|86.56|661
1648143900000|2022-03-24 17:45:00|86.74|86.66|86.69|86.56|86.74|86.66|86.69|86.56|438
1648144200000|2022-03-24 17:50:00|86.64|86.61|86.69|86.56|86.74|86.61|86.64|86.56|24
1648144500000|2022-03-24 17:55:00|86.64|86.61|86.69|86.56|86.74|86.61|86.64|86.56|27
1648144800000|2022-03-24 18:00:00|86.64|86.61|86.74|86.66|86.79|86.66|86.64|86.56|7
1648145100000|2022-03-24 18:05:00|86.69|86.61|86.64|86.56|86.74|86.61|86.64|86.56|15
1648145400000|2022-03-24 18:10:00|86.59|86.51|86.59|86.51|86.64|86.56|86.49|86.41|119
1648145700000|2022-03-24 18:15:00|86.64|86.56|86.59|86.51|86.69|86.56|86.59|86.51|2
1648146000000|2022-03-24 18:20:00|86.54|86.46|86.54|86.46|86.59|86.46|86.54|86.41|0
1648146300000|2022-03-24 18:25:00|86.59|86.41|86.54|86.46|86.59|86.46|86.49|86.41|78
1648146600000|2022-03-24 18:30:00|86.59|86.41|86.54|86.41|86.59|86.51|86.49|86.41|77
1648146900000|2022-03-24 18:35:00|86.49|86.36|86.49|86.41|86.54|86.41|86.49|86.36|236
1648147200000|2022-03-24 18:40:00|86.54|86.46|86.54|86.46|86.59|86.51|86.49|86.41|262
1648147500000|2022-03-24 18:45:00|86.49|86.41|86.39|86.31|86.49|86.41|86.34|86.26|221
1648147800000|2022-03-24 18:50:00|86.44|86.36|86.44|86.36|86.54|86.46|86.44|86.31|23
1648148100000|2022-03-24 18:55:00|86.49|86.31|86.44|86.31|86.49|86.41|86.39|86.31|485
1648148400000|2022-03-24 19:00:00|86.49|86.36|86.39|86.31|86.49|86.36|86.39|86.31|128
1648148700000|2022-03-24 19:05:00|86.44|86.36|86.54|86.46|86.54|86.46|86.44|86.36|26
1648149000000|2022-03-24 19:10:00|86.59|86.51|86.54|86.46|86.59|86.51|86.54|86.46|9
1648149300000|2022-03-24 19:15:00|86.59|86.51|86.64|86.51|86.64|86.51|86.59|86.46|4
1648149600000|2022-03-24 19:20:00|86.59|86.56|86.64|86.56|86.69|86.56|86.59|86.51|21
1648149900000|2022-03-24 19:25:00|86.69|86.61|86.69|86.61|86.74|86.61|86.64|86.56|95
1648150200000|2022-03-24 19:30:00|86.64|86.56|86.64|86.56|86.64|86.61|86.64|86.51|122
1648150500000|2022-03-24 19:35:00|86.69|86.61|86.59|86.51|86.69|86.61|86.59|86.46|225
1648150800000|2022-03-24 19:40:00|86.64|86.46|86.64|86.51|86.64|86.56|86.59|86.46|225
1648151100000|2022-03-24 19:45:00|86.69|86.56|86.69|86.56|86.69|86.56|86.59|86.51|59
1648151400000|2022-03-24 19:50:00|86.74|86.61|86.74|86.61|86.79|86.71|86.69|86.61|25
1648151700000|2022-03-24 19:55:00|86.69|86.66|86.89|86.76|86.89|86.76|86.69|86.66|101
1648191600000|2022-03-25 07:00:00|86.74|86.56|86.64|86.56|86.74|86.66|86.64|86.46|8
1648191900000|2022-03-25 07:05:00|86.59|86.51|86.69|86.51|86.74|86.66|86.59|86.46|81
1648192200000|2022-03-25 07:10:00|86.64|86.46|86.64|86.46|86.64|86.51|86.54|86.41|7
1648192500000|2022-03-25 07:15:00|86.59|86.56|86.49|86.31|86.59|86.56|86.44|86.31|1
1648192800000|2022-03-25 07:20:00|86.44|86.36|86.44|86.36|86.44|86.36|86.29|86.21|20
1648193100000|2022-03-25 07:25:00|86.39|86.31|86.34|86.21|86.44|86.36|86.34|86.16|13
1648193400000|2022-03-25 07:30:00|86.39|86.26|86.44|86.31|86.44|86.31|86.34|86.26|4
1648193700000|2022-03-25 07:35:00|86.49|86.36|86.49|86.31|86.54|86.41|86.44|86.31|0
1648194000000|2022-03-25 07:40:00|86.44|86.26|86.34|86.26|86.44|86.26|86.34|86.21|19
1648194300000|2022-03-25 07:45:00|86.39|86.31|86.34|86.21|86.44|86.31|86.34|86.21|3
1648194600000|2022-03-25 07:50:00|86.39|86.26|86.59|86.46|86.59|86.46|86.34|86.21|184
1648194900000|2022-03-25 07:55:00|86.54|86.51|86.49|86.36|86.64|86.51|86.49|86.36|207
1648195200000|2022-03-25 08:00:00|86.44|86.31|86.19|86.11|86.49|86.41|86.19|86.06|1349
1648195500000|2022-03-25 08:05:00|86.14|86.06|86.09|86.01|86.19|86.11|85.89|85.81|3269
1648195800000|2022-03-25 08:10:00|86.14|85.96|86.09|86.01|86.14|86.06|85.79|85.71|734
1648196100000|2022-03-25 08:15:00|86.04|85.96|86.24|86.16|86.29|86.21|85.99|85.91|861
1648196400000|2022-03-25 08:20:00|86.29|86.21|86.24|86.16|86.29|86.21|86.14|86.06|580
1648196700000|2022-03-25 08:25:00|86.19|86.11|86.34|86.26|86.44|86.36|86.19|86.11|916
1648197000000|2022-03-25 08:30:00|86.29|86.21|86.14|86.06|86.29|86.21|86.09|86.01|773
1648197300000|2022-03-25 08:35:00|86.09|86.01|86.14|86.06|86.19|86.11|86.04|85.96|260
1648197600000|2022-03-25 08:40:00|86.09|86.01|86.14|86.06|86.14|86.06|86.04|85.91|133
1648197900000|2022-03-25 08:45:00|86.09|86.01|86.04|85.96|86.09|86.06|86.04|85.96|1315
1648198200000|2022-03-25 08:50:00|86.09|86.01|86.09|86.01|86.09|86.01|86.04|85.96|109
1648198500000|2022-03-25 08:55:00|86.14|86.06|86.14|86.01|86.19|86.06|86.09|85.96|1007
1648198800000|2022-03-25 09:00:00|86.09|85.96|85.99|85.91|86.39|86.26|85.84|85.76|2492
1648199100000|2022-03-25 09:05:00|85.94|85.86|85.59|85.51|85.94|85.86|85.59|85.51|4174
1648199400000|2022-03-25 09:10:00|85.64|85.46|85.64|85.56|85.69|85.61|85.54|85.46|1505
1648199700000|2022-03-25 09:15:00|85.69|85.51|85.69|85.61|85.69|85.61|85.59|85.51|1037
1648200000000|2022-03-25 09:20:00|85.64|85.56|85.49|85.41|85.64|85.56|85.44|85.36|1372
1648200300000|2022-03-25 09:25:00|85.44|85.36|85.44|85.36|85.49|85.41|85.44|85.36|345
1648200600000|2022-03-25 09:30:00|85.39|85.31|85.29|85.21|85.39|85.31|85.24|85.16|2483
1648200900000|2022-03-25 09:35:00|85.34|85.26|85.44|85.36|85.49|85.41|85.34|85.21|1485
1648201200000|2022-03-25 09:40:00|85.49|85.41|85.44|85.31|85.49|85.41|85.39|85.26|344
1648201500000|2022-03-25 09:45:00|85.39|85.36|85.54|85.46|85.64|85.56|85.39|85.36|479
1648201800000|2022-03-25 09:50:00|85.59|85.51|85.64|85.56|85.64|85.56|85.49|85.41|3180
1648202100000|2022-03-25 09:55:00|85.59|85.51|85.69|85.61|85.69|85.61|85.59|85.51|2723
1648202400000|2022-03-25 10:00:00|85.64|85.56|85.44|85.36|85.69|85.61|85.44|85.36|1914
1648202700000|2022-03-25 10:05:00|85.49|85.41|85.34|85.26|85.49|85.41|85.29|85.21|2056
1648203000000|2022-03-25 10:10:00|85.29|85.21|85.29|85.21|85.39|85.31|85.29|85.21|2135
1648203300000|2022-03-25 10:15:00|85.34|85.26|85.49|85.41|85.49|85.41|85.34|85.26|855
1648203600000|2022-03-25 10:20:00|85.44|85.36|85.54|85.46|85.54|85.46|85.44|85.36|1691
1648203900000|2022-03-25 10:25:00|85.59|85.51|85.59|85.51|85.69|85.61|85.59|85.51|1814
1648204200000|2022-03-25 10:30:00|85.54|85.46|85.64|85.56|85.64|85.56|85.54|85.46|1489
1648204500000|2022-03-25 10:35:00|85.69|85.61|85.74|85.66|85.74|85.66|85.59|85.51|3103
1648204800000|2022-03-25 10:40:00|85.79|85.71|85.94|85.86|85.94|85.86|85.74|85.66|4414
1648205100000|2022-03-25 10:45:00|85.99|85.81|85.94|85.86|85.99|85.91|85.89|85.81|1841
1648205400000|2022-03-25 10:50:00|85.99|85.91|86.24|86.16|86.24|86.16|85.94|85.91|2035
1648205700000|2022-03-25 10:55:00|86.19|86.11|86.19|86.11|86.34|86.26|86.14|86.06|1976
1648206000000|2022-03-25 11:00:00|86.14|86.06|86.19|86.11|86.24|86.16|86.14|86.01|1646
1648206300000|2022-03-25 11:05:00|86.14|86.06|86.04|85.96|86.14|86.06|86.04|85.91|425
1648206600000|2022-03-25 11:10:00|85.99|85.91|86.14|86.06|86.19|86.11|85.99|85.86|3364
1648206900000|2022-03-25 11:15:00|||||||||1551
1648207200000|2022-03-25 11:20:00|86.19|86.11|86.19|86.11|86.39|86.31|86.19|86.06|1938
1648207500000|2022-03-25 11:25:00|86.24|86.16|86.39|86.31|86.39|86.31|86.19|86.11|1874
1648207800000|2022-03-25 11:30:00|86.34|86.26|86.24|86.16|86.39|86.31|86.24|86.16|1193
1648208100000|2022-03-25 11:35:00|86.19|86.11|86.19|86.11|86.24|86.16|86.14|86.06|574
1648208400000|2022-03-25 11:40:00|86.24|86.16|86.14|86.06|86.24|86.16|86.14|86.06|663
1648208700000|2022-03-25 11:45:00|86.19|86.11|86.14|86.06|86.19|86.11|86.14|86.06|937
1648209000000|2022-03-25 11:50:00|86.19|86.11|86.09|86.01|86.19|86.11|86.09|86.01|1467
1648209300000|2022-03-25 11:55:00|86.14|86.06|86.14|86.06|86.14|86.06|86.09|86.01|467
1648209600000|2022-03-25 12:00:00|86.19|86.01|86.09|86.01|86.19|86.06|86.09|86.01|281
1648209900000|2022-03-25 12:05:00|86.14|86.06|86.04|85.96|86.14|86.06|86.04|85.91|812
1648210200000|2022-03-25 12:10:00|86.09|86.01|86.09|86.01|86.09|86.01|85.99|85.91|1290
1648210500000|2022-03-25 12:15:00|86.04|85.96|86.04|85.96|86.09|86.01|85.99|85.91|71
1648210800000|2022-03-25 12:20:00|86.09|86.01|86.04|85.96|86.09|86.01|85.99|85.91|88
1648211100000|2022-03-25 12:25:00|85.99|85.91|85.99|85.91|86.09|86.01|85.99|85.91|170
1648211400000|2022-03-25 12:30:00|85.94|85.86|85.94|85.86|85.94|85.91|85.94|85.86|45
1648211700000|2022-03-25 12:35:00|85.89|85.81|85.79|85.71|85.94|85.86|85.79|85.71|1660
1648212000000|2022-03-25 12:40:00|85.84|85.76|85.79|85.71|85.89|85.81|85.79|85.71|509
1648212300000|2022-03-25 12:45:00|85.84|85.76|85.74|85.66|85.84|85.76|85.74|85.66|562
1648212600000|2022-03-25 12:50:00|85.79|85.71|85.84|85.71|85.84|85.76|85.79|85.71|817
1648212900000|2022-03-25 12:55:00|85.79|85.66|85.74|85.66|85.79|85.71|85.74|85.61|223
1648213200000|2022-03-25 13:00:00|85.79|85.71|85.79|85.71|85.79|85.71|85.74|85.66|757
1648213500000|2022-03-25 13:05:00|85.74|85.66|85.74|85.66|85.79|85.71|85.74|85.61|753
1648213800000|2022-03-25 13:10:00|85.79|85.71|85.84|85.76|85.94|85.86|85.79|85.71|2126
1648214100000|2022-03-25 13:15:00|85.89|85.71|85.84|85.76|85.89|85.81|85.79|85.71|567
1648214400000|2022-03-25 13:20:00|85.89|85.81|86.14|86.06|86.14|86.06|85.89|85.81|2082
1648214700000|2022-03-25 13:25:00|86.09|86.01|86.14|86.06|86.14|86.06|85.99|85.86|2030
1648215000000|2022-03-25 13:30:00|86.09|86.01|86.09|86.01|86.14|86.06|85.99|85.91|1398
1648215300000|2022-03-25 13:35:00|86.04|85.96|86.14|86.06|86.24|86.11|85.99|85.91|2051
1648215600000|2022-03-25 13:40:00|86.09|86.01|86.24|86.16|86.29|86.21|86.04|85.96|3793
1648215900000|2022-03-25 13:45:00|86.19|86.11|86.34|86.26|86.44|86.31|86.19|86.11|2118
1648216200000|2022-03-25 13:50:00|86.29|86.21|86.69|86.61|86.69|86.61|86.29|86.21|4201
1648216500000|2022-03-25 13:55:00|86.64|86.56|86.54|86.46|86.69|86.61|86.54|86.46|1659
1648216800000|2022-03-25 14:00:00|86.59|86.51|86.64|86.56|86.79|86.71|86.54|86.46|3390
1648217100000|2022-03-25 14:05:00|86.59|86.51|86.59|86.51|86.59|86.51|86.54|86.46|1020
1648217400000|2022-03-25 14:10:00|86.54|86.46|86.69|86.61|86.74|86.66|86.54|86.46|2512
1648217700000|2022-03-25 14:15:00|86.74|86.66|86.74|86.66|86.89|86.76|86.69|86.61|2237
1648218000000|2022-03-25 14:20:00|86.79|86.71|86.84|86.76|86.89|86.81|86.74|86.66|802
1648218300000|2022-03-25 14:25:00|86.79|86.71|86.64|86.56|86.79|86.71|86.59|86.51|605
1648218600000|2022-03-25 14:30:00|86.69|86.61|86.74|86.61|86.74|86.61|86.59|86.46|473
1648218900000|2022-03-25 14:35:00|86.69|86.66|86.84|86.76|86.94|86.86|86.69|86.66|4499
1648219200000|2022-03-25 14:40:00|86.89|86.81|86.84|86.76|86.89|86.81|86.84|86.71|258
1648219500000|2022-03-25 14:45:00|86.89|86.81|86.94|86.86|86.94|86.86|86.84|86.76|773
1648219800000|2022-03-25 14:50:00|86.89|86.81|86.84|86.76|87.04|86.96|86.84|86.76|688
1648220100000|2022-03-25 14:55:00|86.89|86.81|86.89|86.81|86.94|86.86|86.84|86.76|628
1648220400000|2022-03-25 15:00:00|86.84|86.76|86.84|86.76|86.84|86.76|86.69|86.61|2559
1648220700000|2022-03-25 15:05:00|86.89|86.81|86.54|86.46|86.89|86.81|86.54|86.46|1403
1648221000000|2022-03-25 15:10:00|86.59|86.51|86.44|86.36|86.59|86.51|86.34|86.21|2404
1648221300000|2022-03-25 15:15:00|86.49|86.41|86.39|86.31|86.59|86.51|86.34|86.26|3316
1648221600000|2022-03-25 15:20:00|86.44|86.26|86.14|86.06|86.44|86.36|86.14|86.06|1182
1648221900000|2022-03-25 15:25:00|86.09|86.01|86.24|86.16|86.29|86.21|86.04|85.96|4653
1648222200000|2022-03-25 15:30:00|86.19|86.11|86.24|86.11|86.29|86.21|86.09|86.01|1114
1648222500000|2022-03-25 15:35:00|86.29|86.16|86.19|86.11|86.39|86.31|86.19|86.06|2583
1648222800000|2022-03-25 15:40:00|86.24|86.16|86.34|86.21|86.39|86.26|86.24|86.11|1241
1648223100000|2022-03-25 15:45:00|86.29|86.26|86.29|86.21|86.34|86.26|86.24|86.16|458
1648223400000|2022-03-25 15:50:00|86.34|86.26|86.29|86.21|86.44|86.36|86.29|86.21|356
1648223700000|2022-03-25 15:55:00|86.34|86.26|86.24|86.16|86.34|86.26|86.19|86.11|958
1648224000000|2022-03-25 16:00:00|86.29|86.11|86.24|86.16|86.29|86.21|86.19|86.11|569
1648224300000|2022-03-25 16:05:00|86.29|86.21|86.29|86.21|86.34|86.26|86.29|86.16|474
1648224600000|2022-03-25 16:10:00|86.34|86.26|86.34|86.21|86.39|86.26|86.29|86.16|1111
1648224900000|2022-03-25 16:15:00|86.39|86.26|86.39|86.26|86.39|86.31|86.34|86.26|1177
1648225200000|2022-03-25 16:20:00|86.34|86.31|86.34|86.26|86.39|86.31|86.29|86.16|2358
1648225500000|2022-03-25 16:25:00|86.39|86.31|86.39|86.31|86.39|86.31|86.29|86.21|5424
1648225800000|2022-03-25 16:30:00|86.34|86.26|86.24|86.16|86.39|86.26|86.24|86.16|3223
1648226100000|2022-03-25 16:35:00|86.19|86.11|86.09|85.96|86.24|86.16|86.04|85.91|1270
1648226400000|2022-03-25 16:40:00|86.04|86.01|86.09|86.01|86.09|86.01|85.99|85.86|916
1648226700000|2022-03-25 16:45:00|86.14|86.06|86.19|86.11|86.19|86.11|86.14|86.01|256
1648227000000|2022-03-25 16:50:00|86.24|86.16|86.14|86.06|86.24|86.16|86.14|86.06|406
1648227300000|2022-03-25 16:55:00|86.09|86.01|86.24|86.16|86.24|86.16|86.09|86.01|735
1648227600000|2022-03-25 17:00:00|86.19|86.11|86.29|86.21|86.29|86.21|86.19|86.11|431
1648227900000|2022-03-25 17:05:00|86.34|86.16|86.34|86.26|86.34|86.26|86.34|86.16|47
1648228200000|2022-03-25 17:10:00|86.29|86.21|86.24|86.16|86.29|86.21|86.19|86.11|67
1648228500000|2022-03-25 17:15:00|86.29|86.21|86.29|86.21|86.29|86.21|86.24|86.16|406
1648228800000|2022-03-25 17:20:00|86.24|86.16|86.19|86.11|86.24|86.16|86.14|86.06|155
1648229100000|2022-03-25 17:25:00|86.24|86.16|86.34|86.26|86.34|86.26|86.19|86.11|177
1648229400000|2022-03-25 17:30:00|86.39|86.21|86.39|86.31|86.44|86.36|86.34|86.21|299
1648229700000|2022-03-25 17:35:00|86.44|86.36|86.39|86.31|86.44|86.36|86.39|86.26|65
1648230000000|2022-03-25 17:40:00|86.44|86.36|86.49|86.41|86.54|86.41|86.39|86.26|636
1648230300000|2022-03-25 17:45:00|86.44|86.36|86.54|86.41|86.54|86.41|86.44|86.36|287
1648230600000|2022-03-25 17:50:00|86.49|86.46|86.54|86.46|86.54|86.46|86.49|86.41|302
1648230900000|2022-03-25 17:55:00|86.59|86.51|86.59|86.51|86.64|86.56|86.54|86.46|196
1648231200000|2022-03-25 18:00:00|86.54|86.46|86.64|86.56|86.64|86.56|86.54|86.46|28
1648231500000|2022-03-25 18:05:00|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|21
1648231800000|2022-03-25 18:10:00|86.64|86.46|86.59|86.46|86.64|86.51|86.54|86.46|39
1648232100000|2022-03-25 18:15:00|86.54|86.51|86.54|86.46|86.59|86.51|86.54|86.46|76
1648232400000|2022-03-25 18:20:00|86.49|86.41|86.59|86.51|86.59|86.51|86.49|86.41|49
1648232700000|2022-03-25 18:25:00|86.54|86.46|86.59|86.51|86.59|86.51|86.54|86.46|4
1648233000000|2022-03-25 18:30:00|86.64|86.56|86.64|86.56|86.64|86.56|86.59|86.51|3
1648233300000|2022-03-25 18:35:00|86.59|86.51|86.64|86.56|86.64|86.56|86.59|86.51|226
1648233600000|2022-03-25 18:40:00|86.69|86.61|86.74|86.66|86.74|86.66|86.69|86.61|201
1648233900000|2022-03-25 18:45:00|86.69|86.61|86.74|86.61|86.74|86.61|86.69|86.61|136
1648234200000|2022-03-25 18:50:00|86.69|86.66|86.74|86.61|86.74|86.66|86.69|86.61|56
1648234500000|2022-03-25 18:55:00|86.69|86.66|86.74|86.66|86.79|86.66|86.69|86.61|84
1648234800000|2022-03-25 19:00:00|86.79|86.61|86.64|86.56|86.79|86.61|86.59|86.51|16
1648235100000|2022-03-25 19:05:00|86.69|86.51|86.59|86.51|86.69|86.56|86.59|86.51|31
1648235400000|2022-03-25 19:10:00|86.64|86.56|86.64|86.51|86.64|86.56|86.59|86.51|6
1648235700000|2022-03-25 19:15:00|86.59|86.46|86.59|86.46|86.64|86.51|86.54|86.46|12
1648236000000|2022-03-25 19:20:00|86.54|86.41|86.49|86.36|86.59|86.41|86.44|86.36|6
1648236300000|2022-03-25 19:25:00|86.44|86.41|86.44|86.36|86.49|86.41|86.44|86.31|4
1648236600000|2022-03-25 19:30:00|86.49|86.41|86.44|86.36|86.49|86.41|86.39|86.31|9
1648236900000|2022-03-25 19:35:00|86.49|86.41|86.44|86.36|86.49|86.41|86.44|86.36|121
1648237200000|2022-03-25 19:40:00|86.49|86.41|86.59|86.51|86.59|86.51|86.44|86.36|230
1648237500000|2022-03-25 19:45:00|86.64|86.56|86.69|86.61|86.74|86.61|86.64|86.56|279
1648237800000|2022-03-25 19:50:00|86.74|86.56|86.79|86.71|86.79|86.71|86.69|86.56|83
1648238100000|2022-03-25 19:55:00|86.84|86.76|86.84|86.71|86.89|86.76|86.79|86.71|110
1648447200000|2022-03-28 06:00:00|86.39|86.26|86.49|86.41|86.49|86.41|86.39|86.26|159
1648447500000|2022-03-28 06:05:00|86.44|86.36|86.29|86.21|86.44|86.36|86.24|86.11|475
1648447800000|2022-03-28 06:10:00|86.24|86.16|86.39|86.31|86.39|86.31|86.19|86.11|183
1648448100000|2022-03-28 06:15:00|86.34|86.21|86.34|86.26|86.39|86.26|86.29|86.21|9
1648448400000|2022-03-28 06:20:00|86.39|86.31|86.54|86.46|86.59|86.46|86.39|86.31|126
1648448700000|2022-03-28 06:25:00|86.59|86.41|86.44|86.31|86.59|86.41|86.44|86.31|126
1648449000000|2022-03-28 06:30:00|86.49|86.36|86.59|86.46|86.59|86.46|86.49|86.36|72
1648449300000|2022-03-28 06:35:00|86.64|86.51|86.64|86.51|86.69|86.56|86.59|86.46|15
1648449600000|2022-03-28 06:40:00|86.59|86.46|86.49|86.36|86.64|86.51|86.49|86.36|13
1648449900000|2022-03-28 06:45:00|86.54|86.41|86.54|86.46|86.59|86.51|86.49|86.41|411
1648450200000|2022-03-28 06:50:00|86.49|86.41|86.64|86.51|86.64|86.51|86.49|86.41|137
1648450500000|2022-03-28 06:55:00|86.69|86.56|86.74|86.61|86.74|86.66|86.64|86.51|535
1648450800000|2022-03-28 07:00:00|86.69|86.56|87.19|87.11|87.19|87.11|86.64|86.56|3803
1648451100000|2022-03-28 07:05:00|87.14|87.06|87.69|87.61|87.79|87.71|87.14|87.06|3217
1648451400000|2022-03-28 07:10:00|87.64|87.56|87.44|87.36|87.64|87.56|87.34|87.21|1980
1648451700000|2022-03-28 07:15:00|87.49|87.31|87.24|87.11|87.49|87.36|87.24|87.11|1517
1648452000000|2022-03-28 07:20:00|87.19|87.16|87.44|87.36|87.49|87.41|87.09|86.96|1226
1648452300000|2022-03-28 07:25:00|87.49|87.31|87.44|87.36|87.54|87.41|87.24|87.16|523
1648452600000|2022-03-28 07:30:00|87.49|87.41|87.39|87.31|87.49|87.41|87.24|87.16|3139
1648452900000|2022-03-28 07:35:00|87.44|87.36|87.29|87.21|87.44|87.36|87.19|87.11|686
1648453200000|2022-03-28 07:40:00|87.24|87.16|87.29|87.21|87.34|87.21|87.19|87.06|174
1648453500000|2022-03-28 07:45:00|87.34|87.26|87.29|87.21|87.34|87.26|87.14|87.06|188
1648453800000|2022-03-28 07:50:00|87.34|87.26|87.49|87.41|87.54|87.46|87.29|87.21|366
1648454100000|2022-03-28 07:55:00|87.44|87.36|87.59|87.51|87.59|87.51|87.39|87.26|569
1648454400000|2022-03-28 08:00:00|87.54|87.46|87.39|87.31|87.59|87.51|87.39|87.31|2013
1648454700000|2022-03-28 08:05:00|87.34|87.26|87.49|87.41|87.49|87.41|87.29|87.21|622
1648455000000|2022-03-28 08:10:00|87.44|87.36|87.84|87.76|87.84|87.76|87.44|87.36|897
1648455300000|2022-03-28 08:15:00|87.89|87.71|88.24|88.16|88.24|88.16|87.79|87.66|1355
1648455600000|2022-03-28 08:20:00|88.19|88.11|88.39|88.31|88.44|88.36|88.14|88.06|2559
1648455900000|2022-03-28 08:25:00|88.34|88.26|88.29|88.21|88.39|88.31|88.19|88.11|1057
1648456200000|2022-03-28 08:30:00|88.24|88.16|88.24|88.16|88.34|88.26|88.24|88.16|187
1648456500000|2022-03-28 08:35:00|88.29|88.21|88.14|88.06|88.29|88.21|88.14|88.06|1585
1648456800000|2022-03-28 08:40:00|88.09|88.01|88.19|88.11|88.29|88.21|88.09|88.01|1406
1648457100000|2022-03-28 08:45:00|88.24|88.06|88.44|88.36|88.44|88.36|88.14|88.06|940
1648457400000|2022-03-28 08:50:00|88.39|88.31|88.39|88.31|88.44|88.36|88.39|88.31|611
1648457700000|2022-03-28 08:55:00|88.34|88.26|88.44|88.36|88.49|88.41|88.34|88.26|1748
1648458000000|2022-03-28 09:00:00|88.39|88.31|88.29|88.21|88.44|88.36|88.29|88.21|1214
1648458300000|2022-03-28 09:05:00|88.34|88.26|88.24|88.16|88.34|88.26|88.19|88.11|1238
1648458600000|2022-03-28 09:10:00|88.29|88.11|88.24|88.16|88.29|88.21|88.19|88.11|1103
1648458900000|2022-03-28 09:15:00|88.19|88.11|88.19|88.11|88.19|88.11|88.09|88.01|245
1648459200000|2022-03-28 09:20:00|88.14|88.06|88.29|88.21|88.29|88.21|88.14|88.06|1155
1648459500000|2022-03-28 09:25:00|88.34|88.26|88.44|88.36|88.44|88.36|88.29|88.26|421
1648459800000|2022-03-28 09:30:00|88.39|88.31|88.49|88.41|88.54|88.41|88.39|88.31|1081
1648460100000|2022-03-28 09:35:00|88.54|88.46|88.69|88.61|88.74|88.61|88.54|88.41|2471
1648460400000|2022-03-28 09:40:00|88.74|88.66|88.64|88.56|88.79|88.71|88.64|88.56|952
1648460700000|2022-03-28 09:45:00|88.69|88.61|88.49|88.41|88.69|88.61|88.49|88.36|49
1648461000000|2022-03-28 09:50:00|88.44|88.36|88.44|88.36|88.54|88.46|88.44|88.36|1041
1648461300000|2022-03-28 09:55:00|88.39|88.31|88.44|88.31|88.49|88.36|88.34|88.26|1733
1648461600000|2022-03-28 10:00:00|88.39|88.36|88.44|88.36|88.44|88.36|88.29|88.21|8198
1648461900000|2022-03-28 10:05:00|88.39|88.31|88.44|88.31|88.44|88.36|88.39|88.31|569
1648462200000|2022-03-28 10:10:00|88.39|88.36|88.39|88.31|88.44|88.36|88.39|88.31|373
1648462500000|2022-03-28 10:15:00|88.34|88.26|88.29|88.16|88.39|88.31|88.29|88.16|126
1648462800000|2022-03-28 10:20:00|88.24|88.21|88.29|88.21|88.34|88.26|88.24|88.16|161
1648463100000|2022-03-28 10:25:00|88.24|88.16|88.24|88.11|88.29|88.21|88.19|88.11|86
1648463400000|2022-03-28 10:30:00|88.19|88.16|88.34|88.21|88.34|88.26|88.19|88.11|117
1648463700000|2022-03-28 10:35:00|88.39|88.26|88.29|88.21|88.44|88.36|88.29|88.21|249
1648464000000|2022-03-28 10:40:00|88.24|88.16|88.39|88.31|88.44|88.36|88.24|88.16|1334
1648464300000|2022-03-28 10:45:00|88.44|88.36|88.59|88.51|88.64|88.56|88.44|88.36|996
1648464600000|2022-03-28 10:50:00|88.64|88.56|88.64|88.56|88.79|88.71|88.64|88.56|1168
1648464900000|2022-03-28 10:55:00|88.69|88.61|88.74|88.66|88.74|88.66|88.64|88.56|212
1648465200000|2022-03-28 11:00:00|88.79|88.71|88.84|88.76|88.89|88.81|88.74|88.61|563
1648465500000|2022-03-28 11:05:00|88.79|88.71|88.74|88.66|88.79|88.71|88.69|88.61|617
1648465800000|2022-03-28 11:10:00|88.79|88.71|88.74|88.66|88.79|88.71|88.64|88.56|2400
1648466100000|2022-03-28 11:15:00|88.69|88.61|88.84|88.76|88.84|88.76|88.69|88.61|349
1648466400000|2022-03-28 11:20:00|88.89|88.81|88.89|88.81|88.94|88.86|88.84|88.76|206
1648466700000|2022-03-28 11:25:00|88.84|88.76|88.89|88.81|88.99|88.91|88.84|88.76|804
1648467000000|2022-03-28 11:30:00|88.94|88.86|88.99|88.91|89.09|89.01|88.89|88.81|1713
1648467300000|2022-03-28 11:35:00|88.94|88.86|88.89|88.81|88.99|88.86|88.89|88.81|280
1648467600000|2022-03-28 11:40:00|88.84|88.76|88.89|88.81|88.94|88.81|88.79|88.71|1043
1648467900000|2022-03-28 11:45:00|88.94|88.86|88.94|88.86|88.94|88.86|88.89|88.81|81
1648468200000|2022-03-28 11:50:00|88.99|88.91|88.89|88.81|88.99|88.91|88.89|88.81|277
1648468500000|2022-03-28 11:55:00|88.84|88.76|88.84|88.76|88.94|88.86|88.84|88.76|348
1648468800000|2022-03-28 12:00:00|88.79|88.71|88.74|88.66|88.89|88.76|88.74|88.66|925
1648469100000|2022-03-28 12:05:00|88.69|88.61|88.79|88.71|88.79|88.71|88.64|88.56|1396
1648469400000|2022-03-28 12:10:00|88.74|88.66|88.69|88.61|88.79|88.71|88.69|88.61|190
1648469700000|2022-03-28 12:15:00|88.64|88.56|88.54|88.41|88.64|88.61|88.49|88.41|479
1648470000000|2022-03-28 12:20:00|88.49|88.36|88.34|88.26|88.54|88.41|88.34|88.21|1206
1648470300000|2022-03-28 12:25:00|88.39|88.31|88.39|88.31|88.44|88.36|88.34|88.26|700
1648470600000|2022-03-28 12:30:00|88.34|88.26|88.39|88.31|88.39|88.31|88.29|88.16|887
1648470900000|2022-03-28 12:35:00|88.34|88.26|88.29|88.21|88.34|88.26|88.29|88.16|1286
1648471200000|2022-03-28 12:40:00|88.24|88.16|88.09|88.01|88.29|88.16|88.09|88.01|1145
1648471500000|2022-03-28 12:45:00|88.04|87.96|88.09|88.01|88.14|88.06|88.04|87.96|962
1648471800000|2022-03-28 12:50:00|88.14|88.06|88.09|88.01|88.19|88.06|88.09|88.01|422
1648472100000|2022-03-28 12:55:00|88.14|88.06|88.24|88.16|88.29|88.21|88.14|88.01|566
1648472400000|2022-03-28 13:00:00|88.29|88.21|88.24|88.16|88.29|88.21|88.19|88.11|98
1648472700000|2022-03-28 13:05:00|88.29|88.21|88.24|88.16|88.34|88.26|88.24|88.11|146
1648473000000|2022-03-28 13:10:00|88.19|88.11|88.24|88.16|88.29|88.16|88.09|88.01|187
1648473300000|2022-03-28 13:15:00|88.19|88.11|88.19|88.11|88.19|88.11|88.14|88.06|189
1648473600000|2022-03-28 13:20:00|88.24|88.16|88.14|88.06|88.24|88.16|88.09|88.01|560
1648473900000|2022-03-28 13:25:00|88.09|88.01|88.14|88.06|88.14|88.06|88.09|88.01|131
1648474200000|2022-03-28 13:30:00|88.09|88.01|87.99|87.91|88.29|88.21|87.94|87.86|2035
1648474500000|2022-03-28 13:35:00|88.04|87.96|87.89|87.81|88.04|87.96|87.89|87.81|676
1648474800000|2022-03-28 13:40:00|87.94|87.86|87.99|87.86|87.99|87.91|87.89|87.81|1257
1648475100000|2022-03-28 13:45:00|87.94|87.91|87.79|87.71|87.99|87.91|87.74|87.66|1427
1648475400000|2022-03-28 13:50:00|87.74|87.66|87.89|87.76|87.89|87.81|87.74|87.66|786
1648475700000|2022-03-28 13:55:00|87.84|87.81|87.74|87.61|87.84|87.81|87.59|87.51|1700
1648476000000|2022-03-28 14:00:00|87.69|87.56|87.44|87.36|87.74|87.56|87.34|87.21|3675
1648476300000|2022-03-28 14:05:00|87.39|87.31|87.44|87.31|87.49|87.36|87.39|87.31|2730
1648476600000|2022-03-28 14:10:00|87.39|87.36|87.44|87.36|87.44|87.36|87.34|87.26|1316
1648476900000|2022-03-28 14:15:00|87.39|87.31|87.49|87.36|87.49|87.41|87.34|87.21|2691
1648477200000|2022-03-28 14:20:00|87.44|87.41|87.59|87.51|87.59|87.51|87.29|87.21|561
1648477500000|2022-03-28 14:25:00|87.54|87.46|87.59|87.51|87.64|87.56|87.44|87.36|971
1648477800000|2022-03-28 14:30:00|87.54|87.46|87.29|87.21|87.59|87.51|87.24|87.16|979
1648478100000|2022-03-28 14:35:00|87.34|87.26|87.19|87.11|87.34|87.26|87.09|87.01|2296
1648478400000|2022-03-28 14:40:00|87.24|87.16|87.24|87.16|87.29|87.21|87.19|87.11|1045
1648478700000|2022-03-28 14:45:00|87.29|87.21|87.29|87.21|87.34|87.26|87.19|87.11|1413
1648479000000|2022-03-28 14:50:00|87.34|87.26|87.24|87.16|87.39|87.31|87.24|87.16|1501
1648479300000|2022-03-28 14:55:00|87.29|87.21|87.34|87.26|87.34|87.26|87.24|87.16|906
1648479600000|2022-03-28 15:00:00|87.39|87.31|87.04|86.96|87.39|87.31|86.64|86.56|7048
1648479900000|2022-03-28 15:05:00|86.99|86.91|87.14|87.06|87.19|87.06|86.99|86.91|1384
1648480200000|2022-03-28 15:10:00|87.09|87.01|87.09|87.01|87.19|87.06|87.04|86.96|1088
1648480500000|2022-03-28 15:15:00|87.04|86.96|87.24|87.16|87.24|87.16|87.04|86.96|2335
1648480800000|2022-03-28 15:20:00|87.19|87.11|87.19|87.11|87.24|87.16|87.14|87.06|1254
1648481100000|2022-03-28 15:25:00|87.24|87.06|87.19|87.06|87.24|87.11|87.04|86.96|4404
1648481400000|2022-03-28 15:30:00|87.14|87.01|86.79|86.71|87.14|87.06|86.79|86.71|7717
1648481700000|2022-03-28 15:35:00|86.74|86.66|86.79|86.71|86.89|86.76|86.74|86.61|3589
1648482000000|2022-03-28 15:40:00|86.84|86.76|86.64|86.56|86.89|86.76|86.64|86.56|5166
1648482300000|2022-03-28 15:45:00|86.59|86.51|86.44|86.36|86.59|86.51|86.44|86.31|3001
1648482600000|2022-03-28 15:50:00|86.49|86.31|86.44|86.36|86.54|86.46|86.34|86.21|3038
1648482900000|2022-03-28 15:55:00|86.49|86.31|86.44|86.31|86.49|86.36|86.44|86.31|620
1648483200000|2022-03-28 16:00:00|86.39|86.36|86.59|86.46|86.59|86.46|86.39|86.26|3801
1648483500000|2022-03-28 16:05:00|86.54|86.41|86.44|86.31|86.59|86.46|86.39|86.31|167
1648483800000|2022-03-28 16:10:00|86.39|86.36|86.39|86.31|86.44|86.36|86.29|86.21|571
1648484100000|2022-03-28 16:15:00|86.44|86.36|86.39|86.31|86.44|86.36|86.29|86.21|809
1648484400000|2022-03-28 16:20:00|86.44|86.36|86.44|86.36|86.49|86.41|86.44|86.36|1301
1648484700000|2022-03-28 16:25:00|86.39|86.31|86.29|86.21|86.39|86.31|86.29|86.21|1787
1648485000000|2022-03-28 16:30:00|86.34|86.26|86.34|86.26|86.39|86.31|86.29|86.16|1542
1648485300000|2022-03-28 16:35:00|86.39|86.31|86.39|86.31|86.39|86.31|86.34|86.26|663
1648485600000|2022-03-28 16:40:00|86.44|86.36|86.44|86.36|86.44|86.36|86.39|86.36|396
1648485900000|2022-03-28 16:45:00|86.49|86.41|86.49|86.41|86.59|86.51|86.44|86.41|569
1648486200000|2022-03-28 16:50:00|86.54|86.46|86.54|86.46|86.59|86.51|86.54|86.46|369
1648486500000|2022-03-28 16:55:00|86.49|86.41|86.49|86.41|86.54|86.46|86.49|86.41|326
1648486800000|2022-03-28 17:00:00|86.54|86.46|86.49|86.41|86.59|86.51|86.49|86.41|301
1648487100000|2022-03-28 17:05:00|86.54|86.46|86.44|86.36|86.54|86.46|86.44|86.36|60
1648487400000|2022-03-28 17:10:00|86.49|86.31|86.44|86.31|86.49|86.31|86.39|86.31|295
1648487700000|2022-03-28 17:15:00|86.49|86.36|86.29|86.21|86.49|86.41|86.19|86.11|3510
1648488000000|2022-03-28 17:20:00|86.34|86.26|86.49|86.36|86.49|86.36|86.29|86.21|803
1648488300000|2022-03-28 17:25:00|86.44|86.41|86.44|86.36|86.49|86.41|86.34|86.26|2551
1648488600000|2022-03-28 17:30:00|86.49|86.41|86.49|86.36|86.49|86.41|86.34|86.26|2139
1648488900000|2022-03-28 17:35:00|86.44|86.41|86.54|86.46|86.59|86.46|86.44|86.36|617
1648489200000|2022-03-28 17:40:00|86.59|86.41|86.49|86.41|86.59|86.46|86.44|86.36|689
1648489500000|2022-03-28 17:45:00|86.54|86.46|86.49|86.36|86.54|86.46|86.49|86.36|152
1648489800000|2022-03-28 17:50:00|86.44|86.41|86.34|86.26|86.44|86.41|86.34|86.26|289
1648490100000|2022-03-28 17:55:00|86.29|86.21|86.34|86.26|86.34|86.26|86.29|86.21|150
1648490400000|2022-03-28 18:00:00|86.39|86.31|86.39|86.31|86.44|86.36|86.39|86.26|92
1648490700000|2022-03-28 18:05:00|86.44|86.26|86.44|86.36|86.44|86.36|86.39|86.26|380
1648491000000|2022-03-28 18:10:00|86.49|86.41|86.44|86.36|86.54|86.46|86.44|86.36|267
1648491300000|2022-03-28 18:15:00|86.49|86.41|86.49|86.41|86.54|86.46|86.49|86.36|671
1648491600000|2022-03-28 18:20:00|||||||||24
1648491900000|2022-03-28 18:25:00|86.44|86.36|86.54|86.46|86.54|86.46|86.44|86.36|1007
1648492200000|2022-03-28 18:30:00|86.59|86.51|86.59|86.46|86.59|86.51|86.54|86.46|120
1648492500000|2022-03-28 18:35:00|86.54|86.41|86.54|86.46|86.54|86.46|86.54|86.41|6
1648492800000|2022-03-28 18:40:00|86.49|86.41|86.74|86.61|86.74|86.61|86.49|86.41|224
1648493100000|2022-03-28 18:45:00||86.66||86.66||86.66||86.61|159
1648493400000|2022-03-28 18:50:00|86.79|86.71|86.94|86.86|86.94|86.86|86.79|86.71|633
1648493700000|2022-03-28 18:55:00|86.99|86.91|87.04|86.96|87.04|86.96|86.99|86.86|1275
1648494000000|2022-03-28 19:00:00|86.99|86.91|86.89|86.76|87.04|86.96|86.84|86.71|910
1648494300000|2022-03-28 19:05:00|86.84|86.71|86.84|86.76|86.94|86.81|86.79|86.71|1572
1648494600000|2022-03-28 19:10:00|86.89|86.81|86.84|86.76|86.89|86.81|86.84|86.71|1086
1648494900000|2022-03-28 19:15:00|86.89||86.89||86.89||86.84||670
1648495200000|2022-03-28 19:20:00|86.84|86.71|86.89|86.81|86.89|86.81|86.84|86.71|238
1648495500000|2022-03-28 19:25:00|86.84|86.76|86.84|86.76|86.84|86.76|86.84|86.76|295
1648495800000|2022-03-28 19:30:00|86.89|86.81|86.94|86.86|86.99|86.86|86.89|86.81|370
1648496100000|2022-03-28 19:35:00|86.89|86.81|86.84|86.76|86.94|86.86|86.84|86.76|141
1648496400000|2022-03-28 19:40:00|86.89|86.81|86.89|86.81|86.94|86.86|86.89|86.81|104
1648496700000|2022-03-28 19:45:00|86.94|86.76|86.89|86.81|86.94|86.86|86.89|86.76|394
1648497000000|2022-03-28 19:50:00|86.84|86.76|86.89|86.76|86.89|86.81|86.79|86.71|206
1648497300000|2022-03-28 19:55:00|86.84|86.71|87.04|86.96|87.09|87.01|86.84|86.71|1501
1648533600000|2022-03-29 06:00:00|87.94|87.71|87.64|87.51|87.94|87.71|87.59|87.51|782
1648533900000|2022-03-29 06:05:00|87.59|87.56|87.69|87.56|87.69|87.56|87.54|87.41|155
1648534200000|2022-03-29 06:10:00|87.74|87.61|87.79|87.66|87.84|87.71|87.64|87.51|474
1648534500000|2022-03-29 06:15:00|87.74|87.61|87.79|87.71|87.84|87.76|87.74|87.61|159
1648534800000|2022-03-29 06:20:00|87.84|87.66|87.89|87.81|87.94|87.81|87.69|87.61|611
1648535100000|2022-03-29 06:25:00|87.84|87.76|88.04|87.96|88.04|87.96|87.84|87.76|731
1648535400000|2022-03-29 06:30:00|87.99|87.86|87.74|87.66|88.04|87.91|87.74|87.66|536
1648535700000|2022-03-29 06:35:00|87.79|87.61|87.84|87.66|87.84|87.71|87.69|87.61|270
1648536000000|2022-03-29 06:40:00|87.79|87.71|87.79|87.71|87.84|87.71|87.74|87.61|33
1648536300000|2022-03-29 06:45:00|87.84|87.76|87.89|87.76|87.94|87.81|87.79|87.71|156
1648536600000|2022-03-29 06:50:00|87.84|87.71|87.94|87.86|87.94|87.86|87.84|87.71|305
1648536900000|2022-03-29 06:55:00|88.04|87.91|88.34|88.16|88.34|88.16|88.04|87.91|863
1648537200000|2022-03-29 07:00:00|88.29|88.21|88.29|88.21|88.34|88.21|88.09|87.96|2573
1648537500000|2022-03-29 07:05:00|88.34|88.26|87.89|87.81|88.34|88.26|87.84|87.76|3686
1648537800000|2022-03-29 07:10:00|87.84|87.76|87.79|87.66|87.99|87.91|87.69|87.56|730
1648538100000|2022-03-29 07:15:00|87.74|87.71|87.84|87.76|87.99|87.91|87.74|87.66|1307
1648538400000|2022-03-29 07:20:00|87.89|87.81|88.24|88.16|88.34|88.26|87.89|87.76|1810
1648538700000|2022-03-29 07:25:00|88.19|88.11|88.49|88.41|88.59|88.46|88.19|88.11|2954
1648539000000|2022-03-29 07:30:00|88.54|88.46|88.39|88.31|88.54|88.46|88.34|88.26|981
1648539300000|2022-03-29 07:35:00|88.34|88.26|88.34|88.21|88.39|88.31|88.19|88.06|431
1648539600000|2022-03-29 07:40:00|88.29|88.16|88.14|88.01|88.29|88.21|88.14|88.01|550
1648539900000|2022-03-29 07:45:00|88.09|87.96|88.14|88.06|88.19|88.11|87.94|87.86|2361
1648540200000|2022-03-29 07:50:00|88.19|88.01|88.14|88.01|88.24|88.11|88.04|87.96|930
1648540500000|2022-03-29 07:55:00|88.09|88.06|88.14|88.06|88.19|88.11|88.04|87.96|108
1648540800000|2022-03-29 08:00:00|88.09|88.01|88.29|88.16|88.29|88.21|87.89|87.81|1251
1648541100000|2022-03-29 08:05:00|88.24|88.11|88.29|88.21|88.34|88.26|88.19|88.11|468
1648541400000|2022-03-29 08:10:00|88.34|88.26|88.44|88.36|88.44|88.36|88.19|88.11|1296
1648541700000|2022-03-29 08:15:00|88.39|88.31|88.39|88.31|88.49|88.41|88.34|88.21|1156
1648542000000|2022-03-29 08:20:00|88.34|88.26|88.24|88.11|88.44|88.36|88.14|88.06|592
1648542300000|2022-03-29 08:25:00|88.19|88.16|88.19|88.06|88.24|88.16|88.14|88.01|1260
1648542600000|2022-03-29 08:30:00|88.14|88.11|87.94|87.81|88.19|88.11|87.89|87.81|1178
1648542900000|2022-03-29 08:35:00|87.89|87.86|88.04|87.96|88.04|87.96|87.89|87.76|723
1648543200000|2022-03-29 08:40:00|88.09|88.01|88.24|88.16|88.24|88.16|88.04|87.96|1652
1648543500000|2022-03-29 08:45:00|88.29|88.11|88.14|88.06|88.29|88.21|88.09|88.01|1295
1648543800000|2022-03-29 08:50:00|88.09|88.01|87.94|87.86|88.14|88.01|87.94|87.86|485
1648544100000|2022-03-29 08:55:00|87.99|87.91|88.09|87.96|88.09|87.96|87.99|87.86|538
1648544400000|2022-03-29 09:00:00|88.04|88.01|88.24|88.16|88.24|88.16|88.04|87.96|830
1648544700000|2022-03-29 09:05:00|88.29|88.21|88.69|88.61|88.89|88.81|88.24|88.16|7649
1648545000000|2022-03-29 09:10:00|88.74|88.66|88.94|88.86|89.04|88.96|88.69|88.61|7564
1648545300000|2022-03-29 09:15:00|88.99|88.91|89.19|89.06|89.29|89.21|88.74|88.66|9507
1648545600000|2022-03-29 09:20:00|89.24|89.11|89.29|89.16|89.29|89.21|89.04|88.96|2388
1648545900000|2022-03-29 09:25:00|89.34|89.21|89.29|89.21|89.34|89.26|89.19|89.11|4711
1648546200000|2022-03-29 09:30:00|89.34|89.26|89.49|89.41|89.59|89.51|89.24|89.16|6255
1648546500000|2022-03-29 09:35:00|89.54|89.36|89.69|89.61|89.69|89.61|89.39|89.31|5473
1648546800000|2022-03-29 09:40:00|89.64|89.56|89.74|89.66|89.84|89.76|89.64|89.56|3594
1648547100000|2022-03-29 09:45:00|89.69|89.61|89.64|89.56|89.74|89.66|89.59|89.51|3633
1648547400000|2022-03-29 09:50:00|89.69|89.61|89.64|89.56|89.74|89.66|89.49|89.41|4445
1648547700000|2022-03-29 09:55:00|89.59|89.51|89.54|89.41|89.64|89.56|89.49|89.36|2097
1648548000000|2022-03-29 10:00:00|89.49|89.36|89.74|89.66|89.74|89.66|89.44|89.36|2038
1648548300000|2022-03-29 10:05:00|89.69|89.61|89.64|89.56|89.79|89.71|89.54|89.46|4452
1648548600000|2022-03-29 10:10:00|89.69|89.61|89.59|89.51|89.69|89.61|89.54|89.46|5279
1648548900000|2022-03-29 10:15:00|89.64|89.56|89.84|89.76|89.89|89.76|89.64|89.56|2253
1648549200000|2022-03-29 10:20:00|89.89|89.81|89.74|89.66|89.89|89.81|89.74|89.66|1616
1648549500000|2022-03-29 10:25:00|89.79|89.71|89.64|89.56|89.79|89.71|89.64|89.56|1057
1648549800000|2022-03-29 10:30:00|89.69|89.61|89.44|89.36|89.74|89.61|89.44|89.31|2706
1648550100000|2022-03-29 10:35:00|89.49|89.41|89.44|89.36|89.54|89.46|89.39|89.26|379
1648550400000|2022-03-29 10:40:00|89.49|89.41|89.64|89.51|89.64|89.56|89.49|89.36|1282
1648550700000|2022-03-29 10:45:00|89.59|89.56|89.74|89.66|89.79|89.71|89.59|89.51|1873
1648551000000|2022-03-29 10:50:00|89.79|89.71|89.69|89.61|89.79|89.71|89.64|89.56|16764
1648551300000|2022-03-29 10:55:00|89.74|89.66|89.69|89.61|89.79|89.71|89.64|89.56|1443
1648551600000|2022-03-29 11:00:00|89.64|89.56|89.79|89.71|89.79|89.71|89.64|89.56|1291
1648551900000|2022-03-29 11:05:00|89.74|89.66|89.74|89.61|89.79|89.71|89.69|89.61|926
1648552200000|2022-03-29 11:10:00|89.69|89.56|89.69|89.56|89.79|89.71|89.64|89.56|2821
1648552500000|2022-03-29 11:15:00|89.64|89.61|89.79|89.71|89.79|89.71|89.64|89.56|2605
1648552800000|2022-03-29 11:20:00|89.74|89.66|89.79|89.71|89.84|89.76|89.74|89.66|1634
1648553100000|2022-03-29 11:25:00|89.74|89.66|89.54|89.46|89.74|89.71|89.54|89.46|7030
1648553400000|2022-03-29 11:30:00|89.59|89.51|89.54|89.41|89.59|89.51|89.44|89.36|3783
1648553700000|2022-03-29 11:35:00|89.49|89.46|89.54|89.46|89.59|89.51|89.44|89.36|2048
1648554000000|2022-03-29 11:40:00|89.49|89.41|90.04|89.96|90.34|90.26|89.44|89.36|11313
1648554300000|2022-03-29 11:45:00|90.09|90.01|90.84|90.76|90.89|90.81|90.04|89.96|11718
1648554600000|2022-03-29 11:50:00|90.89|90.81|91.04|90.96|91.14|91.06|90.74|90.66|10821
1648554900000|2022-03-29 11:55:00|90.99|90.91|90.99|90.86|91.04|90.96|90.84|90.76|7689
1648555200000|2022-03-29 12:00:00|90.94|90.91|91.14|91.06|91.39|91.31|90.94|90.91|6404
1648555500000|2022-03-29 12:05:00|91.19|91.11|91.49|91.41|91.49|91.41|91.14|91.06|5495
1648555800000|2022-03-29 12:10:00|91.44|91.36|91.39|91.31|91.59|91.51|91.34|91.26|4075
1648556100000|2022-03-29 12:15:00|91.44|91.36|91.59|91.51|91.64|91.56|91.39|91.31|6162
1648556400000|2022-03-29 12:20:00|91.64|91.56|91.84|91.76|91.84|91.76|91.64|91.56|7963
1648556700000|2022-03-29 12:25:00|91.89|91.81|92.04|91.96|92.04|91.96|91.79|91.71|5199
1648557000000|2022-03-29 12:30:00|92.09|92.01|91.99|91.91|92.19|92.11|91.84|91.76|17296
1648557300000|2022-03-29 12:35:00|91.94|91.86|91.99|91.91|92.04|91.96|91.84|91.76|3291
1648557600000|2022-03-29 12:40:00|92.04|91.96|92.04|91.96|92.29|92.16|91.84|91.76|8806
1648557900000|2022-03-29 12:45:00|92.09|92.01|92.44|92.36|92.49|92.41|92.09|91.96|7402
1648558200000|2022-03-29 12:50:00|92.49|92.31|92.39|92.31|92.49|92.41|92.29|92.21|5112
1648558500000|2022-03-29 12:55:00|92.34|92.26|92.04|91.96|92.34|92.26|91.94|91.86|9934
1648558800000|2022-03-29 13:00:00|92.09|91.91|92.14|92.06|92.19|92.06|91.94|91.86|6213
1648559100000|2022-03-29 13:05:00|92.09|92.01|91.89|91.81|92.19|92.06|91.89|91.81|4467
1648559400000|2022-03-29 13:10:00|91.94|91.86|91.64|91.56|91.99|91.91|91.64|91.56|24478
1648559700000|2022-03-29 13:15:00|91.69|91.61|91.24|91.16|91.74|91.66|91.24|91.16|6583
1648560000000|2022-03-29 13:20:00|91.29|91.21|91.59|91.51|91.64|91.51|91.24|91.16|8038
1648560300000|2022-03-29 13:25:00|91.64|91.56|91.64|91.56|91.69|91.56|91.54|91.46|3950
1648560600000|2022-03-29 13:30:00|91.59|91.51|91.74|91.66|91.84|91.76|91.54|91.46|3188
1648560900000|2022-03-29 13:35:00|91.79|91.71|91.54|91.46|91.79|91.71|91.49|91.36|7335
1648561200000|2022-03-29 13:40:00|91.59|91.51|91.64|91.56|91.69|91.61|91.49|91.41|1387
1648561500000|2022-03-29 13:45:00|91.69|91.61|91.49|91.41|91.79|91.66|91.49|91.36|2216
1648561800000|2022-03-29 13:50:00|91.44|91.36|91.34|91.26|91.49|91.41|91.34|91.26|9993
1648562100000|2022-03-29 13:55:00|91.39|91.31|91.54|91.41|91.54|91.41|91.29|91.16|3827
1648562400000|2022-03-29 14:00:00|91.59|91.46|91.69|91.56|91.74|91.66|91.44|91.36|4441
1648562700000|2022-03-29 14:05:00|91.74|91.61|91.74|91.66|91.74|91.66|91.64|91.51|11365
1648563000000|2022-03-29 14:10:00|91.79|91.71|91.39|91.26|91.99|91.91|91.19|91.11|7592
1648563300000|2022-03-29 14:15:00|91.34|91.21|91.34|91.26|91.64|91.56|91.29|91.21|2161
1648563600000|2022-03-29 14:20:00|91.39|91.31|91.39|91.31|91.44|91.36|91.24|91.16|5606
1648563900000|2022-03-29 14:25:00|91.34|91.26|91.49|91.41|91.49|91.41|91.24|91.16|2971
1648564200000|2022-03-29 14:30:00|91.44|91.36|91.44|91.36|91.54|91.46|91.39|91.31|4709
1648564500000|2022-03-29 14:35:00|91.49|91.41|91.69|91.61|91.74|91.66|91.44|91.36|2707
1648564800000|2022-03-29 14:40:00|91.74|91.66|91.84|91.76|91.84|91.76|91.44|91.36|7864
1648565100000|2022-03-29 14:45:00|91.89|91.81|91.84|91.76|91.99|91.91|91.69|91.61|4458
1648565400000|2022-03-29 14:50:00|91.89|91.71|91.84|91.76|91.89|91.81|91.79|91.71|2075
1648565700000|2022-03-29 14:55:00|91.79|91.71|91.89|91.81|91.99|91.91|91.79|91.71|1530
1648566000000|2022-03-29 15:00:00|91.94|91.86|91.79|91.71|91.99|91.91|91.74|91.66|4603
1648566300000|2022-03-29 15:05:00|91.74|91.66|91.89|91.81|91.89|91.81|91.74|91.66|2629
1648566600000|2022-03-29 15:10:00|91.84|91.76|91.89|91.81|91.99|91.91|91.84|91.76|3129
1648566900000|2022-03-29 15:15:00|91.94|91.86|91.74|91.66|91.99|91.91|91.74|91.66|4804
1648567200000|2022-03-29 15:20:00|91.69|91.61|91.54|91.46|91.74|91.66|91.44|91.36|7169
1648567500000|2022-03-29 15:25:00|91.49|91.41|91.79|91.71|91.79|91.71|91.44|91.36|8650
1648567800000|2022-03-29 15:30:00|91.74|91.66|91.89|91.81|91.89|91.81|91.69|91.61|16718
1648568100000|2022-03-29 15:35:00|91.94|91.86|91.64|91.51|91.94|91.86|91.59|91.51|22318
1648568400000|2022-03-29 15:40:00|91.69|91.56|91.89|91.76|91.89|91.76|91.54|91.46|8312
1648568700000|2022-03-29 15:45:00|91.84|91.71|91.84|91.71|91.89|91.76|91.79|91.66|5626
1648569000000|2022-03-29 15:50:00|91.79|91.66|91.74|91.66|91.84|91.71|91.74|91.61|12143
1648569300000|2022-03-29 15:55:00|91.69|91.61|91.54|91.46|91.74|91.61|91.54|91.41|709
1648569600000|2022-03-29 16:00:00|91.49|91.41|91.59|91.46|91.59|91.46|91.44|91.36|1156
1648569900000|2022-03-29 16:05:00|91.54|91.41|91.49|91.36|91.59|91.46|91.44|91.31|1036
1648570200000|2022-03-29 16:10:00|91.44|91.41|91.49|91.36|91.49|91.41|91.44|91.31|25
1648570500000|2022-03-29 16:15:00|91.44|91.31|91.39|91.26|91.49|91.36|91.34|91.26|738
1648570800000|2022-03-29 16:20:00|91.34|91.21|91.19|91.06|91.34|91.26|91.14|91.06|538
1648571100000|2022-03-29 16:25:00|91.14|91.01|91.09|91.01|91.19|91.11|91.04|90.96|133
1648571400000|2022-03-29 16:30:00|91.04|90.96|90.89|90.81|91.09|91.01|90.89|90.76|1607
1648571700000|2022-03-29 16:35:00|90.94|90.86|91.09|90.96|91.09|90.96|90.89|90.76|270
1648572000000|2022-03-29 16:40:00|91.14|91.01|91.24|91.11|91.24|91.11|91.14|90.96|273
1648572300000|2022-03-29 16:45:00|91.19|91.16|91.24|91.11|91.24|91.16|91.14|91.06|286
1648572600000|2022-03-29 16:50:00|91.14|91.16|91.09|91.01|91.14|91.16|91.09|91.01|353
1648572900000|2022-03-29 16:55:00|91.04|90.96|91.04|90.96|91.09|91.01|91.04|90.96|320
1648573200000|2022-03-29 17:00:00|90.99|90.91|90.99|90.91|91.04|90.96|90.94|90.81|18
1648573500000|2022-03-29 17:05:00|90.94|90.86|90.89|90.81|90.94|90.91|90.84|90.71|231
1648573800000|2022-03-29 17:10:00|90.94|90.86|90.99|90.91|90.99|90.91|90.89|90.81|213
1648574100000|2022-03-29 17:15:00|91.04||91.04||91.04||90.99||4
1648574400000|2022-03-29 17:20:00|90.99|90.86|90.99|90.86|90.99|90.91|90.89|90.81|23
1648574700000|2022-03-29 17:25:00|91.04|90.91|91.04|90.91|91.04|90.96|90.99|90.86|6
1648575000000|2022-03-29 17:30:00|90.99|90.86|90.99|90.86|91.04|90.91|90.99|90.86|0
1648575300000|2022-03-29 17:35:00|90.94|90.91|91.04|90.96|91.04|90.96|90.94|90.86|6
1648575600000|2022-03-29 17:40:00|91.09|90.91|91.09|90.96|91.09|90.96|91.04|90.91|15
1648575900000|2022-03-29 17:45:00|91.04|90.91|91.14|91.01|91.24|91.16|91.04|90.91|184
1648576200000|2022-03-29 17:50:00|91.09|91.06|91.19|91.06|91.19|91.06|91.09|91.01|138
1648576500000|2022-03-29 17:55:00|91.24|91.11|91.24|91.16|91.24|91.16|91.24|91.06|1
1648576800000|2022-03-29 18:00:00|91.29|91.11|91.24|91.11|91.29|91.21|91.24|91.11|19
1648577100000|2022-03-29 18:05:00|91.19|91.06|91.19|91.11|91.19|91.11|91.14|91.06|205
1648577400000|2022-03-29 18:10:00|91.24|91.16|91.34|91.26|91.34|91.26|91.24|91.11|225
1648577700000|2022-03-29 18:15:00||91.21||91.21||91.26||91.21|32
1648578000000|2022-03-29 18:20:00|91.29|91.26|91.34|91.26|91.39|91.26|91.29|91.21|98
1648578300000|2022-03-29 18:25:00|91.39|91.21|91.44|91.36|91.44|91.36|91.39|91.21|93
1648578600000|2022-03-29 18:30:00|91.49|91.31|91.39|91.31|91.49|91.36|91.39|91.26|35
1648578900000|2022-03-29 18:35:00|91.44|91.36|91.44|91.31|91.44|91.36|91.44|91.31|1
1648579200000|2022-03-29 18:40:00|91.39|91.36|91.44|91.36|91.49|91.36|91.39|91.36|16
1648579500000|2022-03-29 18:45:00|91.49|91.41|91.49|91.36|91.49|91.41|91.44|91.36|4
1648579800000|2022-03-29 18:50:00|91.44|91.41|91.54|91.41|91.59|91.46|91.44|91.36|184
1648580100000|2022-03-29 18:55:00|91.49|91.36|91.49|91.36|91.54|91.46|91.44|91.36|49
1648580400000|2022-03-29 19:00:00|91.54|91.41|91.54|91.46|91.54|91.46|91.49|91.36|3
1648580700000|2022-03-29 19:05:00||91.41||91.46||91.46||91.41|0
1648581000000|2022-03-29 19:10:00|91.59|91.51|91.59|91.51|91.64|91.51|91.54|91.46|157
1648581300000|2022-03-29 19:15:00|91.64||91.59||91.64||91.59||39
1648581600000|2022-03-29 19:20:00||91.46||91.51||91.51||91.46|120
1648581900000|2022-03-29 19:25:00|91.64|91.56|91.69|91.56|91.69|91.61|91.59|91.51|136
1648582200000|2022-03-29 19:30:00|91.64|91.61|91.69|91.61|91.69|91.61|91.64|91.56|34
1648582500000|2022-03-29 19:35:00|91.74|91.66|91.74|91.66|91.79|91.66|91.69|91.61|741
1648582800000|2022-03-29 19:40:00|91.69|91.61|91.74|91.61|91.74|91.66|91.59|91.51|9
1648583100000|2022-03-29 19:45:00|91.69|91.66|91.69|91.61|91.79|91.71|91.64|91.56|35
1648583400000|2022-03-29 19:50:00|91.64|91.56|91.54|91.46|91.69|91.61|91.54|91.41|524
1648583700000|2022-03-29 19:55:00|91.59|91.51|91.69|91.61|91.69|91.61|91.59|91.46|240
1648620000000|2022-03-30 06:00:00|91.04|90.96|91.09|90.96|91.19|91.06|91.04|90.96|411
1648620300000|2022-03-30 06:05:00|91.14|91.06|91.09|90.96|91.14|91.06|90.99|90.91|59
1648620600000|2022-03-30 06:10:00|91.14|91.01|91.04|90.96|91.14|91.01|91.04|90.96|100
1648620900000|2022-03-30 06:15:00|90.99|90.86|91.04|90.96|91.09|90.96|90.89|90.76|361
1648621200000|2022-03-30 06:20:00|91.09|91.01|90.94|90.81|91.09|91.01|90.84|90.76|221
1648621500000|2022-03-30 06:25:00|90.89|90.86|91.09|91.01|91.14|91.01|90.84|90.76|175
1648621800000|2022-03-30 06:30:00|91.14|91.11|91.04|90.96|91.19|91.11|90.99|90.91|286
1648622100000|2022-03-30 06:35:00|91.09|90.91|90.99|90.91|91.09|90.96|90.94|90.81|129
1648622400000|2022-03-30 06:40:00|91.04|90.86|90.94|90.86|91.04|90.91|90.94|90.86|0
1648622700000|2022-03-30 06:45:00|90.99|90.91|90.89|90.81|91.04|90.91|90.89|90.76|52
1648623000000|2022-03-30 06:50:00|90.94|90.76|90.94|90.86|90.94|90.86|90.89|90.76|134
1648623300000|2022-03-30 06:55:00|90.89|90.81|91.29|91.16|91.29|91.16|90.89|90.76|1226
1648623600000|2022-03-30 07:00:00|91.34|91.21|91.04|90.96|91.34|91.21|90.79|90.66|3514
1648623900000|2022-03-30 07:05:00|90.99|90.91|91.04|90.96|91.04|90.96|90.69|90.61|4207
1648624200000|2022-03-30 07:10:00|90.99|90.91|91.39|91.31|91.44|91.36|90.99|90.91|3546
1648624500000|2022-03-30 07:15:00|91.34|91.26|90.64|90.56|91.39|91.31|90.64|90.56|2917
1648624800000|2022-03-30 07:20:00|90.69|90.61|90.59|90.51|90.74|90.66|90.49|90.41|5373
1648625100000|2022-03-30 07:25:00|90.64|90.56|90.64|90.56|90.69|90.61|90.44|90.36|2387
1648625400000|2022-03-30 07:30:00|90.69|90.51|90.69|90.61|90.79|90.71|90.64|90.51|1257
1648625700000|2022-03-30 07:35:00|90.74|90.66|90.49|90.41|90.79|90.71|90.49|90.41|478
1648626000000|2022-03-30 07:40:00|90.54|90.46|90.89|90.81|90.89|90.81|90.49|90.46|619
1648626300000|2022-03-30 07:45:00|90.84|90.76|90.64|90.56|90.94|90.86|90.59|90.51|805
1648626600000|2022-03-30 07:50:00|90.69|90.61|90.44|90.36|90.69|90.61|90.44|90.36|2397
1648626900000|2022-03-30 07:55:00|90.49|90.41|90.59|90.51|90.59|90.51|90.44|90.36|574
1648627200000|2022-03-30 08:00:00|90.54|90.46|90.09|90.01|90.59|90.46|90.09|89.96|2376
1648627500000|2022-03-30 08:05:00|90.14|90.06|90.09|90.01|90.19|90.06|90.04|89.96|2670
1648627800000|2022-03-30 08:10:00|90.04|89.96|89.99|89.91|90.09|90.01|89.84|89.76|1511
1648628100000|2022-03-30 08:15:00|89.94|89.86|90.09|90.01|90.14|90.01|89.89|89.81|938
1648628400000|2022-03-30 08:20:00|90.14|90.06|89.99|89.91|90.19|90.11|89.99|89.91|3206
1648628700000|2022-03-30 08:25:00|89.94|89.86|90.09|90.01|90.14|90.06|89.84|89.76|1123
1648629000000|2022-03-30 08:30:00|90.14|90.06|90.19|90.11|90.19|90.11|90.04|89.91|622
1648629300000|2022-03-30 08:35:00|90.24|90.16|90.04|89.96|90.24|90.16|90.04|89.96|569
1648629600000|2022-03-30 08:40:00|89.99|89.91|89.89|89.76|89.99|89.91|89.74|89.61|1658
1648629900000|2022-03-30 08:45:00|89.84|89.81|89.84|89.76|89.94|89.86|89.79|89.71|1512
1648630200000|2022-03-30 08:50:00|89.89|89.81|89.94|89.81|89.99|89.86|89.84|89.76|1993
1648630500000|2022-03-30 08:55:00|89.89|89.86|90.14|90.01|90.14|90.01|89.89|89.81|723
1648630800000|2022-03-30 09:00:00|90.19|90.06|90.19|90.06|90.24|90.11|90.09|90.01|624
1648631100000|2022-03-30 09:05:00|90.14|90.11|89.94|89.86|90.19|90.11|89.94|89.86|1171
1648631400000|2022-03-30 09:10:00|89.99|89.91|89.94|89.86|89.99|89.91|89.89|89.81|1259
1648631700000|2022-03-30 09:15:00|89.89|89.81|90.14|90.06|90.14|90.06|89.89|89.81|1728
1648632000000|2022-03-30 09:20:00|90.19|90.11|90.39|90.31|90.39|90.31|90.14|90.06|1276
1648632300000|2022-03-30 09:25:00|90.34|90.26|90.34|90.26|90.49|90.36|90.29|90.21|2464
1648632600000|2022-03-30 09:30:00|90.39|90.31|90.34|90.26|90.39|90.31|90.34|90.26|263
1648632900000|2022-03-30 09:35:00|90.29|90.21|90.24|90.16|90.29|90.21|90.19|90.11|730
1648633200000|2022-03-30 09:40:00|90.29|90.21|90.29|90.21|90.34|90.21|90.19|90.11|358
1648633500000|2022-03-30 09:45:00|90.34|90.16|90.49|90.41|90.49|90.41|90.24|90.16|1370
1648633800000|2022-03-30 09:50:00|90.44|90.36|90.59|90.46|90.69|90.61|90.44|90.36|934
1648634100000|2022-03-30 09:55:00|90.54|90.51|90.44|90.36|90.59|90.51|90.39|90.31|1303
1648634400000|2022-03-30 10:00:00|90.19|90.11|90.34|90.26|90.34|90.26|89.84|89.71|6544
1648634700000|2022-03-30 10:05:00|90.29|90.21|90.04|89.96|90.34|90.26|89.89|89.81|3910
1648635000000|2022-03-30 10:10:00|89.99|89.91|90.19|90.06|90.24|90.11|89.89|89.81|2013
1648635300000|2022-03-30 10:15:00|90.24|90.11|90.14|90.06|90.24|90.16|90.09|90.01|531
1648635600000|2022-03-30 10:20:00|90.19|90.11|90.29|90.16|90.29|90.21|90.14|90.06|275
1648635900000|2022-03-30 10:25:00|90.24|90.21|90.24|90.16|90.39|90.26|90.24|90.11|1672
1648636200000|2022-03-30 10:30:00|90.29|90.11|90.19|90.11|90.29|90.16|90.14|90.06|377
1648636500000|2022-03-30 10:35:00|90.14|90.06|90.09|89.96|90.19|90.11|89.99|89.91|282
1648636800000|2022-03-30 10:40:00|90.04|89.91|90.09|90.01|90.09|90.01|89.94|89.86|1964
1648637100000|2022-03-30 10:45:00|90.14|90.06|90.19|90.11|90.19|90.11|90.09|90.01|349
1648637400000|2022-03-30 10:50:00|90.24|90.16|90.24|90.16|90.24|90.16|90.19|90.11|145
1648637700000|2022-03-30 10:55:00|90.29|90.11|90.14|90.06|90.29|90.16|90.14|90.06|2237
1648638000000|2022-03-30 11:00:00|90.19|90.11|90.04|89.96|90.19|90.11|90.04|89.91|1177
1648638300000|2022-03-30 11:05:00|89.99|89.91|89.99|89.86|90.04|89.91|89.89|89.81|2626
1648638600000|2022-03-30 11:10:00|89.94|89.91|90.19|90.06|90.19|90.06|89.94|89.91|557
1648638900000|2022-03-30 11:15:00|90.14|90.11|89.94|89.86|90.19|90.11|89.94|89.81|1083
1648639200000|2022-03-30 11:20:00|89.99|89.91|90.04|89.96|90.04|89.96|89.94|89.86|684
1648639500000|2022-03-30 11:25:00|89.99|89.91|90.09|90.01|90.24|90.16|89.99|89.91|1205
1648639800000|2022-03-30 11:30:00|90.04|89.96|90.09|90.01|90.14|90.06|90.04|89.91|853
1648640100000|2022-03-30 11:35:00|90.14|90.06|89.99|89.91|90.14|90.06|89.94|89.86|2269
1648640400000|2022-03-30 11:40:00|90.04|89.96|89.94|89.86|90.09|90.01|89.94|89.86|613
1648640700000|2022-03-30 11:45:00|89.99|89.81|89.89|89.81|89.99|89.86|89.84|89.76|821
1648641000000|2022-03-30 11:50:00|89.94|89.86|89.94|89.86|89.99|89.86|89.89|89.81|367
1648641300000|2022-03-30 11:55:00|89.99|89.91|89.89|89.81|89.99|89.91|89.84|89.76|536
1648641600000|2022-03-30 12:00:00|89.94|89.86|89.99|89.91|89.99|89.91|89.89|89.81|749
1648641900000|2022-03-30 12:05:00|89.94|89.86|90.09|89.96|90.09|89.96|89.94|89.86|316
1648642200000|2022-03-30 12:10:00|90.14|90.01|89.84|89.76|90.14|90.06|89.74|89.66|3524
1648642500000|2022-03-30 12:15:00|89.89|89.71|89.84|89.76|89.89|89.76|89.74|89.61|1186
1648642800000|2022-03-30 12:20:00|89.89|89.81|89.49|89.41|89.89|89.81|89.49|89.41|3684
1648643100000|2022-03-30 12:25:00|89.54|89.46|89.49|89.36|89.59|89.51|89.49|89.36|1307
1648643400000|2022-03-30 12:30:00|89.54|89.41|89.79|89.71|89.84|89.71|89.49|89.41|905
1648643700000|2022-03-30 12:35:00|89.84|89.76|89.94|89.86|90.14|90.06|89.84|89.71|3285
1648644000000|2022-03-30 12:40:00|89.89|89.81|90.04|89.96|90.09|89.96|89.89|89.81|2275
1648644300000|2022-03-30 12:45:00|89.99|89.91|89.94|89.86|89.99|89.91|89.79|89.71|1486
1648644600000|2022-03-30 12:50:00|89.99|89.91|89.99|89.91|90.09|89.96|89.94|89.86|1106
1648644900000|2022-03-30 12:55:00|90.04|89.86|90.09|90.01|90.14|90.01|89.99|89.86|753
1648645200000|2022-03-30 13:00:00|90.04|89.96|89.89|89.81|90.04|90.01|89.89|89.81|855
1648645500000|2022-03-30 13:05:00|89.94|89.86|89.84|89.76|89.94|89.86|89.84|89.76|1936
1648645800000|2022-03-30 13:10:00|89.89|89.81|90.09|90.01|90.09|90.01|89.84|89.76|1641
1648646100000|2022-03-30 13:15:00|90.04|89.96|90.24|90.16|90.24|90.16|90.04|89.96|2141
1648646400000|2022-03-30 13:20:00|90.19|90.11|90.34|90.26|90.54|90.46|90.19|90.11|7123
1648646700000|2022-03-30 13:25:00|90.39|90.31|90.54|90.46|90.69|90.56|90.34|90.26|2928
1648647000000|2022-03-30 13:30:00|90.59|90.51|90.24|90.11|90.59|90.51|90.19|90.11|1415
1648647300000|2022-03-30 13:35:00|90.19|90.16|90.19|90.11|90.29|90.21|90.04|89.96|1311
1648647600000|2022-03-30 13:40:00|90.24|90.16|90.09|90.01|90.29|90.16|90.04|89.96|1548
1648647900000|2022-03-30 13:45:00|90.04|89.96|90.19|90.11|90.24|90.16|89.99|89.91|2077
1648648200000|2022-03-30 13:50:00|90.24|90.16|89.79|89.71|90.29|90.21|89.79|89.71|7255
1648648500000|2022-03-30 13:55:00|89.84|89.76|89.84|89.76|89.94|89.81|89.69|89.61|6717
1648648800000|2022-03-30 14:00:00|89.89|89.81|89.59|89.51|89.89|89.81|89.59|89.51|1939
1648649100000|2022-03-30 14:05:00|89.64|89.56|89.49|89.41|89.64|89.56|89.49|89.41|2860
1648649400000|2022-03-30 14:10:00|89.54|89.46|89.54|89.46|89.59|89.51|89.49|89.41|1440
1648649700000|2022-03-30 14:15:00|89.49|89.41|89.39|89.26|89.49|89.41|89.19|89.11|3882
1648650000000|2022-03-30 14:20:00|89.44|89.31|89.39|89.31|89.44|89.36|89.34|89.26|1678
1648650300000|2022-03-30 14:25:00|89.44|89.36|89.39|89.31|89.44|89.36|89.29|89.21|1702
1648650600000|2022-03-30 14:30:00|89.34|89.26|89.24|89.16|89.39|89.31|89.24|89.16|1857
1648650900000|2022-03-30 14:35:00|89.29|89.21|89.29|89.21|89.34|89.26|89.14|89.06|1910
1648651200000|2022-03-30 14:40:00|89.24|89.16|89.44|89.36|89.49|89.41|89.24|89.16|1729
1648651500000|2022-03-30 14:45:00|89.49|89.31|89.64|89.56|89.64|89.56|89.49|89.31|1175
1648651800000|2022-03-30 14:50:00|89.69|89.61|89.64|89.56|89.69|89.61|89.64|89.51|845
1648652100000|2022-03-30 14:55:00|89.69|89.61|89.64|89.56|89.69|89.61|89.59|89.51|1491
1648652400000|2022-03-30 15:00:00|89.59|89.51|89.54|89.46|89.69|89.61|89.49|89.41|3803
1648652700000|2022-03-30 15:05:00|89.49|89.41|89.54|89.46|89.64|89.56|89.49|89.41|3021
1648653000000|2022-03-30 15:10:00|89.49|89.41|89.54|89.46|89.59|89.51|89.39|89.31|5804
1648653300000|2022-03-30 15:15:00|89.59|89.51|89.69|89.61|89.74|89.66|89.59|89.51|6415
1648653600000|2022-03-30 15:20:00|89.74|89.56|89.64|89.56|89.74|89.61|89.59|89.51|1944
1648653900000|2022-03-30 15:25:00|89.69|89.51|89.54|89.46|89.69|89.51|89.44|89.36|29565
1648654200000|2022-03-30 15:30:00|89.59|89.51|89.94|89.81|89.94|89.86|89.54|89.46|6228
1648654500000|2022-03-30 15:35:00|89.89|89.86|89.94|89.86|89.99|89.91|89.89|89.81|5422
1648654800000|2022-03-30 15:40:00|89.89|89.81|89.84|89.71|89.94|89.81|89.79|89.66|3009
1648655100000|2022-03-30 15:45:00|89.79|89.66|89.89|89.81|89.94|89.81|89.74|89.61|2698
1648655400000|2022-03-30 15:50:00|89.84|89.76|89.89|89.76|89.94|89.86|89.84|89.76|7638
1648655700000|2022-03-30 15:55:00|89.84|89.71|89.89|89.81|89.89|89.81|89.84|89.71|604
1648656000000|2022-03-30 16:00:00|89.94|89.86|89.99|89.86|89.99|89.91|89.89|89.81|131
1648656300000|2022-03-30 16:05:00|89.94|89.81|89.89|89.81|89.99|89.81|89.89|89.76|153
1648656600000|2022-03-30 16:10:00|89.94|89.76|89.79|89.66|89.94|89.76|89.79|89.66|298
1648656900000|2022-03-30 16:15:00|89.74|89.71|89.89|89.76|89.89|89.81|89.74|89.71|161
1648657200000|2022-03-30 16:20:00|89.84|89.81|89.74|89.66|89.89|89.81|89.74|89.66|217
1648657500000|2022-03-30 16:25:00|89.79|89.71|89.79|89.71|89.84|89.76|89.79|89.66|427
1648657800000|2022-03-30 16:30:00|89.74|89.66|89.84|89.71|89.84|89.76|89.74|89.61|54
1648658100000|2022-03-30 16:35:00|89.89|89.76|89.89|89.81|89.89|89.81|89.84|89.76|162
1648658400000|2022-03-30 16:40:00|89.94|89.76|89.94|89.86|89.94|89.86|89.89|89.76|110
1648658700000|2022-03-30 16:45:00|89.89|89.81|89.94|89.81|89.94|89.86|89.89|89.81|32
1648659000000|2022-03-30 16:50:00|89.89||89.89||89.89||89.89||164
1648659300000|2022-03-30 16:55:00|89.94|89.76|89.94|89.81|89.94|89.81|89.84|89.76|46
1648659600000|2022-03-30 17:00:00|89.89|89.76|89.74|89.66|89.89|89.76|89.74|89.66|231
1648659900000|2022-03-30 17:05:00|89.69|89.61|89.69|89.61|89.69|89.66|89.69|89.56|213
1648660200000|2022-03-30 17:10:00|89.74|89.56|89.79|89.71|89.79|89.71|89.69|89.56|439
1648660500000|2022-03-30 17:15:00|89.74|89.66|89.74|89.61|89.74|89.66|89.74|89.61|169
1648660800000|2022-03-30 17:20:00|89.69|89.66|89.74|89.61|89.74|89.66|89.69|89.61|11
1648661100000|2022-03-30 17:25:00|89.69|89.56|89.69|89.61|89.79|89.66|89.69|89.56|452
1648661400000|2022-03-30 17:30:00|89.74|89.66|89.69|89.61|89.74|89.66|89.69|89.61|242
1648661700000|2022-03-30 17:35:00||89.56||89.56||89.56||89.56|11
1648662000000|2022-03-30 17:40:00|89.64||89.69||89.69||89.64||0
1648662300000|2022-03-30 17:45:00|89.64|89.61|89.69|89.61|89.69|89.61|89.64|89.61|25
1648662600000|2022-03-30 17:50:00|89.74||89.74||89.74||89.74||6
1648662900000|2022-03-30 17:55:00|89.69|89.56|89.69|89.61|89.74|89.61|89.69|89.56|0
1648663200000|2022-03-30 18:00:00|89.74|89.66|89.79|89.66|89.79|89.66|89.69|89.66|24
1648663500000|2022-03-30 18:05:00|89.74|89.61|89.79|89.71|89.79|89.71|89.69|89.61|21
1648663800000|2022-03-30 18:10:00||89.66||89.66||89.71||89.66|1
1648664100000|2022-03-30 18:15:00|89.74|89.61|89.69|89.61|89.74|89.61|89.69|89.56|18
1648664400000|2022-03-30 18:20:00||89.56||89.56||89.56||89.56|0
1648664700000|2022-03-30 18:25:00|89.64|89.61|89.69|89.56|89.69|89.61|89.64|89.56|19
1648665000000|2022-03-30 18:30:00|89.64|89.61|89.64|89.56|89.64|89.61|89.64|89.56|132
1648665300000|2022-03-30 18:35:00|89.69|89.51|89.69|89.56|89.69|89.61|89.64|89.51|29
1648665600000|2022-03-30 18:40:00|89.64|89.51|89.64|89.51|89.69|89.51|89.59|89.51|22
1648665900000|2022-03-30 18:45:00|89.59|89.56|89.64|89.51|89.64|89.56|89.59|89.51|0
1648666200000|2022-03-30 18:50:00|89.59|89.46|89.59|89.46|89.64|89.51|89.59|89.46|0
1648666500000|2022-03-30 18:55:00|89.64|89.51|89.49|89.41|89.64|89.51|89.49|89.41|30
1648666800000|2022-03-30 19:00:00|89.54|89.46|89.49|89.36|89.59|89.46|89.44|89.36|827
1648667100000|2022-03-30 19:05:00|89.44|89.41|89.44|89.36|89.49|89.41|89.44|89.36|148
1648667400000|2022-03-30 19:10:00|89.39|89.31|89.39|89.31|89.44|89.31|89.34|89.26|156
1648667700000|2022-03-30 19:15:00|89.34|89.26|89.29|89.21|89.34|89.31|89.29|89.16|101
1648668000000|2022-03-30 19:20:00|89.24|89.16|89.14|89.06|89.24|89.21|89.14|89.06|127
1648668300000|2022-03-30 19:25:00|89.09|89.01|89.24|89.11|89.24|89.16|89.09|89.01|404
1648668600000|2022-03-30 19:30:00|89.29|89.16|89.39|89.31|89.44|89.36|89.29|89.16|17
1648668900000|2022-03-30 19:35:00|89.44|89.36|89.39|89.31|89.49|89.36|89.39|89.26|95
1648669200000|2022-03-30 19:40:00|89.29|89.21|89.39|89.31|89.44|89.36|89.24|89.16|519
1648669500000|2022-03-30 19:45:00|89.44|89.36|89.49|89.36|89.54|89.46|89.39|89.31|323
1648669800000|2022-03-30 19:50:00|89.44|89.31|89.34|89.21|89.49|89.31|89.24|89.11|181
1648670100000|2022-03-30 19:55:00|89.39|89.26|89.64|89.56|89.64|89.56|89.34|89.26|287
1648706400000|2022-03-31 06:00:00|90.04|89.91|89.84|89.71|90.09|89.96|89.79|89.66|23
1648706700000|2022-03-31 06:05:00|89.79|89.66|89.94|89.86|89.99|89.86|89.74|89.61|109
1648707000000|2022-03-31 06:10:00|89.89|89.81|89.89|89.71|89.89|89.86|89.79|89.66|54
1648707300000|2022-03-31 06:15:00|89.84|89.66|89.94|89.81|89.94|89.81|89.79|89.66|41
1648707600000|2022-03-31 06:20:00|89.89|89.76|89.99|89.86|89.99|89.86|89.89|89.76|62
1648707900000|2022-03-31 06:25:00|89.94|89.81|89.94|89.86|89.99|89.86|89.84|89.76|65
1648708200000|2022-03-31 06:30:00|89.99|89.91|89.94|89.86|90.09|89.96|89.94|89.86|121
1648708500000|2022-03-31 06:35:00|89.89|89.81|89.69|89.61|89.94|89.81|89.69|89.61|36
1648708800000|2022-03-31 06:40:00|89.74|89.56|89.74|89.66|89.74|89.66|89.69|89.51|61
1648709100000|2022-03-31 06:45:00|89.89|89.76|89.84|89.66|89.89|89.76|89.79|89.66|195
1648709400000|2022-03-31 06:50:00|89.79|89.71|89.94|89.86|89.99|89.91|89.79|89.71|32
1648709700000|2022-03-31 06:55:00|89.99|89.81|90.19|90.06|90.24|90.11|89.99|89.81|958
1648710000000|2022-03-31 07:00:00|90.14|90.11|90.24|90.11|90.49|90.41|90.14|90.06|2217
1648710300000|2022-03-31 07:05:00|90.19|90.06|90.04|89.96|90.29|90.21|90.04|89.91|829
1648710600000|2022-03-31 07:10:00|90.09|90.01|90.29|90.16|90.44|90.36|89.99|89.86|419
1648710900000|2022-03-31 07:15:00|90.34|90.21|90.14|90.06|90.39|90.31|90.09|90.01|847
1648711200000|2022-03-31 07:20:00|90.19|90.11|90.14|90.06|90.34|90.21|90.14|90.01|1613
1648711500000|2022-03-31 07:25:00|90.19|90.01|90.19|90.11|90.44|90.36|90.14|90.01|2065
1648711800000|2022-03-31 07:30:00|90.14|90.06|90.34|90.26|90.44|90.36|90.04|89.96|1716
1648712100000|2022-03-31 07:35:00|90.39|90.21|90.19|90.11|90.39|90.31|90.19|90.11|1477
1648712400000|2022-03-31 07:40:00|90.24|90.06|90.14|90.06|90.24|90.11|89.99|89.91|407
1648712700000|2022-03-31 07:45:00|90.09|90.01|90.14|90.06|90.14|90.06|89.99|89.91|285
1648713000000|2022-03-31 07:50:00|90.09|90.01|89.84|89.76|90.09|90.01|89.84|89.76|335
1648713300000|2022-03-31 07:55:00|89.79|89.71|89.79|89.66|89.99|89.91|89.79|89.66|856
1648713600000|2022-03-31 08:00:00|89.84|89.71|89.94|89.86|89.94|89.86|89.74|89.66|1439
1648713900000|2022-03-31 08:05:00|89.89|89.81|89.74|89.66|89.94|89.86|89.69|89.61|2889
1648714200000|2022-03-31 08:10:00|89.79|89.61|89.64|89.56|89.79|89.66|89.64|89.56|911
1648714500000|2022-03-31 08:15:00|89.69|89.61|89.69|89.61|89.79|89.71|89.64|89.56|1392
1648714800000|2022-03-31 08:20:00|89.74|89.66|89.74|89.66|89.89|89.81|89.69|89.61|857
1648715100000|2022-03-31 08:25:00|89.79|89.71|89.69|89.61|89.84|89.71|89.64|89.56|618
1648715400000|2022-03-31 08:30:00|89.74|89.66|89.74|89.66|89.79|89.71|89.64|89.56|1114
1648715700000|2022-03-31 08:35:00|89.79|89.71|89.59|89.51|89.79|89.71|89.49|89.41|2783
1648716000000|2022-03-31 08:40:00|89.64|89.56|89.64|89.56|89.74|89.61|89.59|89.51|893
1648716300000|2022-03-31 08:45:00|89.59|89.51|89.64|89.51|89.64|89.56|89.54|89.41|537
1648716600000|2022-03-31 08:50:00|89.69|89.56|89.74|89.66|89.79|89.66|89.64|89.51|478
1648716900000|2022-03-31 08:55:00|89.69|89.61|89.69|89.61|89.79|89.71|89.64|89.51|2261
1648717200000|2022-03-31 09:00:00|89.74|89.66|89.54|89.46|89.74|89.66|89.54|89.46|293
1648717500000|2022-03-31 09:05:00|89.59|89.51|89.49|89.41|89.64|89.51|89.44|89.36|476
1648717800000|2022-03-31 09:10:00|89.54|89.46|89.54|89.46|89.59|89.51|89.44|89.36|359
1648718100000|2022-03-31 09:15:00|89.59|89.51|89.74|89.66|89.74|89.66|89.59|89.46|1483
1648718400000|2022-03-31 09:20:00|89.69|89.61|89.69|89.61|89.74|89.66|89.69|89.56|428
1648718700000|2022-03-31 09:25:00|89.64|89.56|89.64|89.56|89.64|89.61|89.59|89.51|52
1648719000000|2022-03-31 09:30:00|89.69|89.51|89.79|89.71|89.79|89.71|89.69|89.51|419
1648719300000|2022-03-31 09:35:00|89.74|89.66|89.69|89.61|89.79|89.71|89.64|89.56|442
1648719600000|2022-03-31 09:40:00|89.64|89.56|89.64|89.56|89.74|89.66|89.64|89.56|295
1648719900000|2022-03-31 09:45:00|89.69|89.51|89.54|89.46|89.69|89.51|89.49|89.41|1078
1648720200000|2022-03-31 09:50:00|89.59|89.41|89.54|89.46|89.59|89.46|89.44|89.36|770
1648720500000|2022-03-31 09:55:00|89.49|89.41|89.49|89.41|89.59|89.51|89.49|89.41|432
1648720800000|2022-03-31 10:00:00|89.54|89.46|89.59|89.46|89.59|89.46|89.44|89.36|801
1648721100000|2022-03-31 10:05:00|89.54|89.51|89.54|89.46|89.59|89.51|89.49|89.41|298
1648721400000|2022-03-31 10:10:00|89.49|89.41|89.49|89.41|89.59|89.51|89.49|89.41|274
1648721700000|2022-03-31 10:15:00|89.44|89.36|89.29|89.21|89.59|89.51|89.29|89.21|1736
1648722000000|2022-03-31 10:20:00|89.24|89.16|89.34|89.21|89.34|89.26|89.24|89.16|1409
1648722300000|2022-03-31 10:25:00|89.39|89.26|89.39|89.31|89.44|89.36|89.29|89.21|1303
1648722600000|2022-03-31 10:30:00|89.34|89.26|89.24|89.16|89.39|89.31|89.19|89.11|556
1648722900000|2022-03-31 10:35:00|89.29|89.21|89.19|89.11|89.29|89.21|89.19|89.11|593
1648723200000|2022-03-31 10:40:00|89.14|89.06|89.14|89.06|89.19|89.11|89.14|89.06|1354
1648723500000|2022-03-31 10:45:00|89.19|89.11|89.19|89.11|89.24|89.16|89.14|89.06|1404
1648723800000|2022-03-31 10:50:00|89.14|89.06|89.19|89.11|89.19|89.11|89.09|89.01|529
1648724100000|2022-03-31 10:55:00|89.14|89.06|89.19|89.11|89.19|89.11|89.14|89.06|1055
1648724400000|2022-03-31 11:00:00|89.14|89.06|89.24|89.16|89.24|89.16|89.14|89.06|707
1648724700000|2022-03-31 11:05:00|89.19|89.11|89.19|89.11|89.19|89.16|89.14|89.06|644
1648725000000|2022-03-31 11:10:00|89.14|89.06|89.09|89.01|89.19|89.11|89.04|88.96|6663
1648725300000|2022-03-31 11:15:00|89.14|89.06|89.04|88.96|89.24|89.16|89.04|88.96|3084
1648725600000|2022-03-31 11:20:00|89.09|88.91|89.09|89.01|89.09|89.01|89.04|88.91|569
1648725900000|2022-03-31 11:25:00|89.14|88.96|89.14|89.06|89.14|89.06|89.09|88.96|531
1648726200000|2022-03-31 11:30:00|89.09|89.01|89.19|89.11|89.19|89.11|89.09|89.01|552
1648726500000|2022-03-31 11:35:00|89.14|89.06|89.14|89.06|89.19|89.11|89.14|89.06|433
1648726800000|2022-03-31 11:40:00|89.09|89.01|89.19|89.11|89.19|89.11|89.09|89.01|502
1648727100000|2022-03-31 11:45:00|89.14|89.06|89.24|89.16|89.24|89.16|89.14|89.06|580
1648727400000|2022-03-31 11:50:00|89.19|89.11|89.19|89.06|89.24|89.16|89.19|89.06|371
1648727700000|2022-03-31 11:55:00|89.14|89.11|89.14|89.06|89.19|89.11|89.09|89.01|461
1648728000000|2022-03-31 12:00:00|89.09|89.01|89.29|89.16|89.29|89.16|89.09|89.01|1676
1648728300000|2022-03-31 12:05:00|89.24|89.11|89.24|89.11|89.29|89.16|89.19|89.11|586
1648728600000|2022-03-31 12:10:00|89.19|89.06|89.24|89.11|89.24|89.16|89.14|89.06|664
1648728900000|2022-03-31 12:15:00|89.19|89.16|89.24|89.16|89.24|89.16|89.19|89.11|119
1648729200000|2022-03-31 12:20:00|89.19|89.11|89.39|89.26|89.39|89.31|89.19|89.11|3444
1648729500000|2022-03-31 12:25:00|89.34|89.21|89.34|89.21|89.34|89.26|89.29|89.21|562
1648729800000|2022-03-31 12:30:00|89.39|89.26|89.39|89.26|89.44|89.31|89.29|89.21|1314
1648730100000|2022-03-31 12:35:00|89.34|89.31|89.39|89.31|89.39|89.31|89.24|89.16|556
1648730400000|2022-03-31 12:40:00|89.44|89.36|89.39|89.31|89.44|89.36|89.39|89.31|382
1648730700000|2022-03-31 12:45:00|89.34|89.26|89.29|89.21|89.39|89.31|89.29|89.21|1277
1648731000000|2022-03-31 12:50:00|89.24|89.16|89.19|89.06|89.24|89.16|89.14|89.06|1254
1648731300000|2022-03-31 12:55:00|89.14|89.11|89.09|89.01|89.19|89.11|89.09|89.01|516
1648731600000|2022-03-31 13:00:00|89.14|89.06|89.14|89.06|89.19|89.11|88.99|88.91|3044
1648731900000|2022-03-31 13:05:00|89.19|89.11|89.09|89.01|89.24|89.11|89.09|88.96|196
1648732200000|2022-03-31 13:10:00|89.14|88.96|88.79|88.71|89.14|89.01|88.64|88.56|2152
1648732500000|2022-03-31 13:15:00|88.74|88.66|88.64|88.56|88.74|88.71|88.54|88.46|2152
1648732800000|2022-03-31 13:20:00|88.59|88.51|88.69|88.61|88.69|88.61|88.59|88.51|2682
1648733100000|2022-03-31 13:25:00|88.74|88.66|88.64|88.56|88.79|88.71|88.59|88.51|2801
1648733400000|2022-03-31 13:30:00|88.69|88.61|88.59|88.46|88.84|88.76|88.54|88.46|1348
1648733700000|2022-03-31 13:35:00|88.54|88.51|88.59|88.46|88.64|88.51|88.39|88.31|722
1648734000000|2022-03-31 13:40:00|88.54|88.51|88.49|88.36|88.64|88.56|88.49|88.36|3217
1648734300000|2022-03-31 13:45:00|88.44|88.31|88.44|88.31|88.54|88.46|88.34|88.26|4714
1648734600000|2022-03-31 13:50:00|88.39|88.36|88.44|88.31|88.64|88.51|88.34|88.26|775
1648734900000|2022-03-31 13:55:00|88.39|88.36|88.54|88.41|88.64|88.56|88.39|88.31|3945
1648735200000|2022-03-31 14:00:00|88.49|88.46|88.39|88.26|88.59|88.51|88.34|88.21|1957
1648735500000|2022-03-31 14:05:00|88.34|88.31|88.14|88.06|88.44|88.36|88.14|88.06|2718
1648735800000|2022-03-31 14:10:00|88.19|88.11|87.94|87.86|88.19|88.11|87.94|87.86|2485
1648736100000|2022-03-31 14:15:00|87.99|87.81|87.74|87.66|87.99|87.91|87.69|87.61|3986
1648736400000|2022-03-31 14:20:00|87.69|87.61|87.69|87.61|87.84|87.76|87.49|87.41|6790
1648736700000|2022-03-31 14:25:00|87.64|87.56|87.54|87.46|87.69|87.61|87.49|87.41|1102
1648737000000|2022-03-31 14:30:00|87.59|87.51|87.49|87.41|87.59|87.51|87.34|87.26|3186
1648737300000|2022-03-31 14:35:00|87.54|87.46|87.74|87.61|87.74|87.66|87.49|87.41|4665
1648737600000|2022-03-31 14:40:00|87.69|87.56|87.79|87.66|87.79|87.71|87.59|87.51|2357
1648737900000|2022-03-31 14:45:00|87.74|87.71|88.04|87.96|88.14|88.01|87.74|87.66|2434
1648738200000|2022-03-31 14:50:00|88.09|87.91|87.89|87.81|88.09|87.96|87.84|87.76|1313
1648738500000|2022-03-31 14:55:00|87.94|87.86|87.94|87.86|88.09|88.01|87.94|87.81|1951
1648738800000|2022-03-31 15:00:00|87.89|87.81|87.74|87.66|87.94|87.86|87.69|87.61|1334
1648739100000|2022-03-31 15:05:00|87.69|87.61|87.69|87.56|87.74|87.66|87.59|87.51|2544
1648739400000|2022-03-31 15:10:00|87.64|87.61|87.84|87.76|87.89|87.81|87.64|87.56|3409
1648739700000|2022-03-31 15:15:00|87.89|87.71|87.79|87.71|87.94|87.86|87.74|87.66|4832
1648740000000|2022-03-31 15:20:00|87.84|87.66|87.64|87.56|87.84|87.71|87.64|87.56|4835
1648740300000|2022-03-31 15:25:00|87.69|87.61|87.79|87.71|87.84|87.76|87.59|87.51|10015
1648740600000|2022-03-31 15:30:00|87.74|87.66|87.69|87.61|87.89|87.81|87.64|87.56|14082
1648740900000|2022-03-31 15:35:00|87.64|87.56|87.69|87.61|87.74|87.66|87.64|87.56|4080
1648741200000|2022-03-31 15:40:00|87.74|87.66|87.74|87.61|87.84|87.76|87.69|87.61|3026
1648741500000|2022-03-31 15:45:00|87.79|87.66|87.74|87.66|87.79|87.71|87.64|87.56|656
1648741800000|2022-03-31 15:50:00|87.69|87.61|87.69|87.56|87.74|87.61|87.64|87.56|554
1648742100000|2022-03-31 15:55:00|87.64|87.61|87.74|87.66|87.74|87.66|87.64|87.56|844
1648742400000|2022-03-31 16:00:00|87.69|87.61|87.54|87.46|87.69|87.66|87.54|87.46|72767
1648742700000|2022-03-31 16:05:00|87.59|87.51|87.59|87.51|87.59|87.51|87.59|87.46|13
1648743000000|2022-03-31 16:10:00||87.46||87.46||87.51||87.46|152
1648743300000|2022-03-31 16:15:00|87.54|87.51|87.64|87.51|87.64|87.56|87.54|87.46|115
1648743600000|2022-03-31 16:20:00|87.59|87.46|87.59|87.46|87.64|87.46|87.54|87.46|24
1648743900000|2022-03-31 16:25:00|87.54|87.41|87.54|87.41|87.59|87.41|87.44|87.36|348
1648744200000|2022-03-31 16:30:00|87.59|87.46|87.49|87.41|87.59|87.46|87.49|87.41|166
1648744500000|2022-03-31 16:35:00|87.54|87.46|87.49|87.36|87.54|87.46|87.44|87.36|421
1648744800000|2022-03-31 16:40:00|87.54|87.41|87.49|87.36|87.54|87.41|87.44|87.36|154
1648745100000|2022-03-31 16:45:00|87.44|87.41|87.39|87.31|87.49|87.41|87.34|87.21|63
1648745400000|2022-03-31 16:50:00|87.34|87.26|87.39|87.31|87.39|87.31|87.34|87.26|2
1648745700000|2022-03-31 16:55:00|87.34|87.26|87.39|87.26|87.39|87.31|87.34|87.26|119
1648746000000|2022-03-31 17:00:00|87.34|87.31|87.44|87.31|87.44|87.36|87.34|87.31|0
1648746300000|2022-03-31 17:05:00|87.39|87.21|87.39|87.31|87.44|87.31|87.34|87.21|167
1648746600000|2022-03-31 17:10:00|87.34|87.26|87.39|87.31|87.39|87.31|87.34|87.21|140
1648746900000|2022-03-31 17:15:00|87.34|87.26|87.44|87.31|87.44|87.31|87.34|87.26|238
1648747200000|2022-03-31 17:20:00|87.39|87.26|87.39|87.26|87.44|87.26|87.34|87.26|0
1648747500000|2022-03-31 17:25:00|87.34|87.31|87.39|87.31|87.39|87.31|87.34|87.26|189
1648747800000|2022-03-31 17:30:00|87.34|87.26|87.34|87.26|87.34|87.31|87.34|87.21|19
1648748100000|2022-03-31 17:35:00|87.29|87.21|87.34|87.26|87.34|87.26|87.24|87.16|592
1648748400000|2022-03-31 17:40:00|87.39|87.31|87.44|87.31|87.44|87.31|87.39|87.26|0
1648748700000|2022-03-31 17:45:00|87.39||87.44||87.44||87.39||0
1648749000000|2022-03-31 17:50:00|87.39|87.36|87.39|87.31|87.44|87.36|87.39|87.31|0
1648749300000|2022-03-31 17:55:00|87.44|87.26|87.29|87.21|87.44|87.31|87.29|87.21|98
1648749600000|2022-03-31 18:00:00|87.34|87.16|87.29|87.16|87.34|87.21|87.24|87.16|1
1648749900000|2022-03-31 18:05:00|87.24|87.21|87.29|87.21|87.34|87.26|87.24|87.16|6
1648750200000|2022-03-31 18:10:00|87.34|87.26|87.29|87.21|87.34|87.26|87.29|87.21|13
1648750500000|2022-03-31 18:15:00|87.24|87.16|87.29|87.21|87.29|87.21|87.24|87.16|13
1648750800000|2022-03-31 18:20:00|87.34|87.26|87.34|87.21|87.34|87.26|87.29|87.21|2
1648751100000|2022-03-31 18:25:00|87.29|87.16|87.34|87.21|87.34|87.21|87.24|87.16|0
1648751400000|2022-03-31 18:30:00|87.29||87.29||87.34||87.29||1
1648751700000|2022-03-31 18:35:00|87.34|87.16|87.29|87.21|87.34|87.21|87.24|87.16|15
1648752000000|2022-03-31 18:40:00|87.24|87.16|87.24|87.11|87.29|87.21|87.19|87.11|0
1648752300000|2022-03-31 18:45:00|87.19|87.16|87.19|87.11|87.29|87.16|87.14|87.06|61
1648752600000|2022-03-31 18:50:00|87.24||87.24||87.24||87.19||0
1648752900000|2022-03-31 18:55:00|87.19|87.16|87.34|87.21|87.34|87.21|87.19|87.11|6
1648753200000|2022-03-31 19:00:00|87.39|87.26|87.39|87.31|87.49|87.36|87.34|87.26|15
1648753500000|2022-03-31 19:05:00|87.44|87.36|87.39|87.26|87.44|87.36|87.34|87.26|53
1648753800000|2022-03-31 19:10:00|87.34|87.21|87.34|87.21|87.39|87.21|87.29|87.21|49
1648754100000|2022-03-31 19:15:00|87.29|87.26|87.29|87.21|87.34|87.26|87.29|87.21|15
1648754400000|2022-03-31 19:20:00|87.24|87.16|87.24|87.16|87.29|87.21|87.19|87.11|256
1648754700000|2022-03-31 19:25:00|87.19|87.11|87.19|87.11|87.19|87.11|87.14|87.06|369
1648755000000|2022-03-31 19:30:00|87.24|87.06|87.24|87.11|87.24|87.11|87.14|87.06|233
1648755300000|2022-03-31 19:35:00|87.19|87.16|87.24|87.11|87.24|87.16|87.19|87.11|76
1648755600000|2022-03-31 19:40:00|87.19|87.06|87.19|87.06|87.19|87.06|87.14|87.06|31
1648755900000|2022-03-31 19:45:00|87.24|87.11|87.19|87.06|87.24|87.16|87.14|87.06|202
1648756200000|2022-03-31 19:50:00|87.14|87.11|87.14|87.06|87.24|87.11|87.14|87.06|541
1648756500000|2022-03-31 19:55:00|87.04|86.96|87.19|87.01|87.19|87.06|86.94|86.86|683
1648792800000|2022-04-01 06:00:00|87.79|87.71|87.84|87.76|87.89|87.81|87.69|87.56|73
1648793100000|2022-04-01 06:05:00|87.89|87.81|87.69|87.56|87.89|87.81|87.64|87.51|33
1648793400000|2022-04-01 06:10:00|87.64|87.61|87.74|87.61|87.74|87.66|87.64|87.51|108
1648793700000|2022-04-01 06:15:00|87.69|87.66|87.64|87.56|87.69|87.66|87.59|87.51|148
1648794000000|2022-04-01 06:20:00|87.69|87.61|87.99|87.91|87.99|87.91|87.69|87.61|337
1648794300000|2022-04-01 06:25:00|88.09|88.01|87.89|87.76|88.09|88.01|87.89|87.76|238
1648794600000|2022-04-01 06:30:00|87.84|87.71|88.04|87.91|88.09|87.96|87.84|87.71|149
1648794900000|2022-04-01 06:35:00|87.99|87.96|88.04|87.91|88.09|88.01|87.99|87.91|2
1648795200000|2022-04-01 06:40:00|87.99|87.96|88.04|87.91|88.09|87.96|87.99|87.91|4
1648795500000|2022-04-01 06:45:00|88.09|87.96|88.04|87.91|88.09|88.01|88.04|87.91|72
1648795800000|2022-04-01 06:50:00|88.09|87.96|88.09|88.01|88.14|88.01|88.04|87.91|26
1648796100000|2022-04-01 06:55:00|88.14|88.06|88.34|88.21|88.44|88.31|88.09|88.06|519
1648796400000|2022-04-01 07:00:00|88.29|88.26|88.04|87.96|88.44|88.31|87.99|87.91|2880
1648796700000|2022-04-01 07:05:00|87.99|87.91|88.34|88.21|88.49|88.41|87.99|87.91|1740
1648797000000|2022-04-01 07:10:00|88.29|88.26|88.49|88.41|88.64|88.51|88.29|88.16|2910
1648797300000|2022-04-01 07:15:00|88.54|88.46|88.89|88.81|88.94|88.81|88.39|88.31|2042
1648797600000|2022-04-01 07:20:00|88.94|88.76|88.84|88.71|89.04|88.96|88.84|88.71|1404
1648797900000|2022-04-01 07:25:00|88.79|88.76|88.89|88.81|88.94|88.86|88.69|88.56|1509
1648798200000|2022-04-01 07:30:00|88.84|88.76|88.74|88.66|88.99|88.91|88.74|88.66|2590
1648798500000|2022-04-01 07:35:00|88.69|88.61|88.49|88.41|88.74|88.66|88.49|88.36|1475
1648798800000|2022-04-01 07:40:00|88.54|88.46|88.49|88.41|88.64|88.56|88.39|88.31|2093
1648799100000|2022-04-01 07:45:00|88.44|88.36|88.59|88.51|88.59|88.51|88.44|88.36|3686
1648799400000|2022-04-01 07:50:00|88.64|88.56|88.74|88.66|88.79|88.66|88.59|88.51|1550
1648799700000|2022-04-01 07:55:00|88.69|88.61|88.74|88.66|88.79|88.71|88.64|88.56|578
1648800000000|2022-04-01 08:00:00|88.69|88.61|88.94|88.86|88.94|88.86|88.69|88.61|1081
1648800300000|2022-04-01 08:05:00|88.89|88.81|88.79|88.66|88.99|88.91|88.69|88.61|1685
1648800600000|2022-04-01 08:10:00|88.84|88.71|88.74|88.61|88.84|88.71|88.69|88.61|643
1648800900000|2022-04-01 08:15:00|88.79|88.66|88.64|88.56|88.84|88.76|88.59|88.51|426
1648801200000|2022-04-01 08:20:00|88.69|88.61|88.84|88.76|88.89|88.81|88.64|88.56|601
1648801500000|2022-04-01 08:25:00|88.89|88.81|88.79|88.66|88.89|88.81|88.69|88.61|460
1648801800000|2022-04-01 08:30:00|88.74|88.71|88.74|88.66|88.79|88.71|88.69|88.61|607
1648802100000|2022-04-01 08:35:00|88.79|88.71|88.69|88.61|88.79|88.71|88.69|88.61|13244
1648802400000|2022-04-01 08:40:00|88.74|88.66|88.84|88.76|88.89|88.76|88.69|88.61|375
1648802700000|2022-04-01 08:45:00|88.89|88.81|89.09|89.01|89.14|89.06|88.89|88.81|1263
1648803000000|2022-04-01 08:50:00|89.04|88.96|88.94|88.86|89.04|88.96|88.89|88.81|762
1648803300000|2022-04-01 08:55:00|88.89|88.81|88.99|88.91|88.99|88.91|88.89|88.81|747
1648803600000|2022-04-01 09:00:00|89.04|88.86|88.84|88.76|89.04|88.86|88.79|88.71|484
1648803900000|2022-04-01 09:05:00|88.89|88.71|88.79|88.66|88.89|88.76|88.69|88.61|1128
1648804200000|2022-04-01 09:10:00|88.74|88.71|88.84|88.76|88.89|88.81|88.74|88.66|236
1648804500000|2022-04-01 09:15:00|88.89|88.81|88.74|88.66|88.94|88.86|88.74|88.66|364
1648804800000|2022-04-01 09:20:00|88.69|88.61|89.14|89.06|89.14|89.06|88.69|88.61|3958
1648805100000|2022-04-01 09:25:00|89.19|89.01|89.14|89.06|89.19|89.11|89.09|88.96|2563
1648805400000|2022-04-01 09:30:00|89.19|89.11|89.29|89.16|89.39|89.31|89.19|89.11|2963
1648805700000|2022-04-01 09:35:00|89.34|89.21|89.09|89.01|89.34|89.26|89.09|89.01|1263
1648806000000|2022-04-01 09:40:00|89.04|88.96|89.19|89.11|89.24|89.16|89.04|88.96|3563
1648806300000|2022-04-01 09:45:00|89.24|89.16|89.19|89.11|89.24|89.16|89.09|89.01|287
1648806600000|2022-04-01 09:50:00|89.24|89.06|89.24|89.11|89.29|89.21|89.14|89.06|773
1648806900000|2022-04-01 09:55:00|89.19|89.16|89.29|89.21|89.29|89.21|89.19|89.06|397
1648807200000|2022-04-01 10:00:00|89.34|89.26|89.39|89.31|89.44|89.36|89.34|89.26|12664
1648807500000|2022-04-01 10:05:00|89.34|89.26|89.29|89.16|89.44|89.31|89.24|89.16|185
1648807800000|2022-04-01 10:10:00|89.24|89.21|89.14|89.06|89.34|89.26|89.14|89.06|454
1648808100000|2022-04-01 10:15:00|89.19|89.11|89.14|89.06|89.19|89.11|89.09|89.01|593
1648808400000|2022-04-01 10:20:00|89.09|89.01|89.09|89.01|89.14|89.06|89.09|89.01|296
1648808700000|2022-04-01 10:25:00|89.14|89.06|89.24|89.11|89.24|89.16|89.09|89.06|589
1648809000000|2022-04-01 10:30:00|89.19|89.06|89.09|89.01|89.24|89.06|89.04|88.96|342
1648809300000|2022-04-01 10:35:00|89.14|88.96|89.09|89.01|89.14|89.01|89.04|88.96|2103
1648809600000|2022-04-01 10:40:00|89.04|88.96|89.04|88.96|89.09|89.01|89.04|88.91|531
1648809900000|2022-04-01 10:45:00|88.99|88.91|89.04|88.96|89.04|88.96|88.99|88.91|1922
1648810200000|2022-04-01 10:50:00|88.99|88.91|88.99|88.91|89.09|89.01|88.99|88.91|433
1648810500000|2022-04-01 10:55:00|89.04|88.96|89.14|89.06|89.19|89.11|89.04|88.96|1370
1648810800000|2022-04-01 11:00:00|89.09|89.01|89.14|89.01|89.19|89.11|89.09|89.01|846
1648811100000|2022-04-01 11:05:00|89.09|89.06|89.19|89.11|89.24|89.16|89.09|89.01|198
1648811400000|2022-04-01 11:10:00|89.14|89.06|89.14|89.06|89.19|89.06|89.14|89.06|451
1648811700000|2022-04-01 11:15:00|89.19|89.11|89.14|89.06|89.24|89.11|89.14|89.06|229
1648812000000|2022-04-01 11:20:00|89.09|89.01|89.09|89.01|89.09|89.01|89.09|89.01|1077
1648812300000|2022-04-01 11:25:00|89.04|88.96|89.04|88.96|89.09|89.01|89.04|88.96|96
1648812600000|2022-04-01 11:30:00|88.99|88.91|89.04|88.96|89.04|88.96|88.99|88.91|5223
1648812900000|2022-04-01 11:35:00|89.09|89.01|89.09|89.01|89.09|89.01|89.04|88.96|1535
1648813200000|2022-04-01 11:40:00|89.14|88.96|89.09|89.01|89.14|89.01|89.09|88.96|79
1648813500000|2022-04-01 11:45:00|89.14|89.06|89.14|89.01|89.14|89.06|89.09|89.01|592
1648813800000|2022-04-01 11:50:00|89.09|89.06|89.09|89.01|89.14|89.06|89.09|89.01|478
1648814100000|2022-04-01 11:55:00|89.14|89.06|89.14|89.06|89.19|89.11|89.14|89.01|239
1648814400000|2022-04-01 12:00:00|89.09|89.01|89.09|89.01|89.14|89.06|89.09|89.01|449
1648814700000|2022-04-01 12:05:00|89.04|88.96|89.19|89.11|89.19|89.11|89.04|88.96|542
1648815000000|2022-04-01 12:10:00|89.24|89.16|89.14|89.06|89.24|89.16|89.14|89.06|353
1648815300000|2022-04-01 12:15:00|89.09|89.01|89.19|89.11|89.19|89.11|89.09|89.01|231
1648815600000|2022-04-01 12:20:00|89.14|89.06|89.14|89.06|89.19|89.11|89.14|89.06|156
1648815900000|2022-04-01 12:25:00|89.09|89.01|89.09|88.96|89.14|89.06|89.04|88.96|943
1648816200000|2022-04-01 12:30:00|89.14|89.01|89.09|89.01|89.24|89.16|89.09|88.96|3255
1648816500000|2022-04-01 12:35:00|89.14|89.06|89.19|89.11|89.19|89.11|89.09|89.01|368
1648816800000|2022-04-01 12:40:00|89.14|89.06|88.94|88.86|89.14|89.06|88.84|88.76|3462
1648817100000|2022-04-01 12:45:00|88.89|88.81|88.89|88.81|88.94|88.86|88.89|88.76|2419
1648817400000|2022-04-01 12:50:00|88.94|88.86|88.89|88.81|88.94|88.86|88.89|88.81|768
1648817700000|2022-04-01 12:55:00|88.94|88.86|88.94|88.86|88.99|88.86|88.89|88.81|720
1648818000000|2022-04-01 13:00:00|88.89|88.81|88.84|88.76|88.94|88.86|88.84|88.76|363
1648818300000|2022-04-01 13:05:00|88.89|88.81|88.89|88.81|88.89|88.81|88.84|88.76|5432
1648818600000|2022-04-01 13:10:00|88.94|88.86|88.99|88.91|88.99|88.91|88.89|88.81|368
1648818900000|2022-04-01 13:15:00|88.94|88.86|89.04|88.96|89.04|88.96|88.94|88.86|1065
1648819200000|2022-04-01 13:20:00|88.99|88.91|89.04|88.96|89.04|88.96|88.99|88.91|470
1648819500000|2022-04-01 13:25:00|88.99|88.91|89.09|89.01|89.09|89.01|88.99|88.91|539
1648819800000|2022-04-01 13:30:00|89.14|89.06|89.19|89.11|89.29|89.21|89.09|89.01|2883
1648820100000|2022-04-01 13:35:00|89.24|89.16|89.09|89.01|89.29|89.21|89.09|89.01|1177
1648820400000|2022-04-01 13:40:00|89.14|89.06|89.09|88.96|89.14|89.06|88.99|88.91|3277
1648820700000|2022-04-01 13:45:00|89.04|88.91|89.09|89.01|89.14|89.06|88.99|88.91|1012
1648821000000|2022-04-01 13:50:00|89.04|88.96|89.04|88.96|89.09|89.01|88.94|88.86|1424
1648821300000|2022-04-01 13:55:00|89.09|89.01|89.19|89.06|89.19|89.11|88.99|88.91|3795
1648821600000|2022-04-01 14:00:00|89.24|89.11|89.04|88.91|89.24|89.11|88.94|88.86|2809
1648821900000|2022-04-01 14:05:00|88.99|88.96|88.99|88.91|89.09|89.01|88.89|88.81|1150
1648822200000|2022-04-01 14:10:00|89.04|88.96|89.04|88.96|89.14|89.06|88.94|88.86|860
1648822500000|2022-04-01 14:15:00|89.09|89.01|88.94|88.86|89.09|89.01|88.94|88.81|498
1648822800000|2022-04-01 14:20:00|88.89|88.81|88.84|88.76|88.94|88.86|88.84|88.76|2361
1648823100000|2022-04-01 14:25:00|88.89|88.81|88.69|88.56|88.89|88.81|88.54|88.46|848
1648823400000|2022-04-01 14:30:00|88.64|88.61|88.79|88.71|88.84|88.71|88.64|88.51|834
1648823700000|2022-04-01 14:35:00|88.84|88.76|88.69|88.56|88.84|88.76|88.64|88.56|1729
1648824000000|2022-04-01 14:40:00|88.74|88.61|88.74|88.66|88.74|88.66|88.69|88.56|806
1648824300000|2022-04-01 14:45:00|88.79|88.71|88.79|88.66|88.84|88.76|88.74|88.66|16263
1648824600000|2022-04-01 14:50:00|88.74|88.61|88.79|88.71|88.79|88.71|88.69|88.61|12134
1648824900000|2022-04-01 14:55:00|88.84|88.76|88.79|88.71|88.84|88.76|88.79|88.66|514
1648825200000|2022-04-01 15:00:00|88.84|88.66|88.84|88.71|88.89|88.81|88.79|88.66|1104
1648825500000|2022-04-01 15:05:00|88.79|88.66|88.89|88.81|88.94|88.86|88.74|88.66|5597
1648825800000|2022-04-01 15:10:00|88.84|88.76|88.74|88.66|88.84|88.76|88.74|88.66|932
1648826100000|2022-04-01 15:15:00|88.69|88.61|88.74|88.66|88.74|88.66|88.69|88.61|1027
1648826400000|2022-04-01 15:20:00|88.79|88.61|88.79|88.71|88.79|88.71|88.69|88.61|2470
1648826700000|2022-04-01 15:25:00|88.84|88.76|88.89|88.81|88.94|88.86|88.69|88.61|16681
1648827000000|2022-04-01 15:30:00|88.94|88.86|88.89|88.81|88.94|88.86|88.84|88.76|12489
1648827300000|2022-04-01 15:35:00|88.94|88.76|88.74|88.61|88.94|88.81|88.74|88.61|5453
1648827600000|2022-04-01 15:40:00|88.69|88.66|88.54|88.46|88.69|88.66|88.49|88.41|1782
1648827900000|2022-04-01 15:45:00|88.59|88.51|88.59|88.51|88.64|88.56|88.54|88.46|577
1648828200000|2022-04-01 15:50:00|88.54|88.46|88.64|88.51|88.64|88.56|88.54|88.41|13717
1648828500000|2022-04-01 15:55:00|88.59|88.46|88.49|88.41|88.59|88.51|88.49|88.36|190
1648828800000|2022-04-01 16:00:00|88.44|88.36|88.39|88.31|88.44|88.36|88.34|88.26|1464
1648829100000|2022-04-01 16:05:00|88.34|88.26|88.29|88.21|88.34|88.26|88.29|88.21|111
1648829400000|2022-04-01 16:10:00|88.39|88.26|88.34|88.26|88.39|88.31|88.29|88.21|760
1648829700000|2022-04-01 16:15:00|88.39|88.31|88.29|88.21|88.39|88.31|88.24|88.16|688
1648830000000|2022-04-01 16:20:00|88.34|88.26|88.34|88.26|88.39|88.31|88.34|88.21|712
1648830300000|2022-04-01 16:25:00|88.39|88.31|88.39|88.31|88.44|88.36|88.34|88.26|643
1648830600000|2022-04-01 16:30:00|88.44|88.26|88.24|88.16|88.44|88.31|88.24|88.16|277
1648830900000|2022-04-01 16:35:00|88.29|88.11|88.24|88.16|88.29|88.16|88.19|88.06|594
1648831200000|2022-04-01 16:40:00|88.19|88.06|88.29|88.21|88.29|88.21|88.19|88.06|663
1648831500000|2022-04-01 16:45:00|88.24|88.16|88.14|88.06|88.29|88.21|88.14|88.06|3860
1648831800000|2022-04-01 16:50:00|88.19|88.11|88.14|88.01|88.24|88.16|88.09|88.01|3168
1648832100000|2022-04-01 16:55:00|88.19|88.06|88.09|88.01|88.19|88.06|87.99|87.91|1564
1648832400000|2022-04-01 17:00:00|88.04|87.96|87.89|87.81|88.04|87.96|87.89|87.81|953
1648832700000|2022-04-01 17:05:00|87.84|87.76|87.84|87.76|87.84|87.76|87.84|87.71|1477
1648833000000|2022-04-01 17:10:00|87.79|87.71|87.74|87.66|87.89|87.76|87.74|87.66|693
1648833300000|2022-04-01 17:15:00|87.79|87.71|87.79|87.71|87.79|87.71|87.79|87.71|262
1648833600000|2022-04-01 17:20:00|87.84|87.76|87.89|87.76|87.89|87.76|87.74|87.66|256
1648833900000|2022-04-01 17:25:00|87.84|87.71|87.79|87.71|87.84|87.76|87.79|87.71|76
1648834200000|2022-04-01 17:30:00|87.84|87.76|87.84|87.76|87.89|87.81|87.84|87.71|100
1648834500000|2022-04-01 17:35:00|87.89|87.81|88.04|87.91|88.09|88.01|87.84|87.81|81
1648834800000|2022-04-01 17:40:00|88.09|87.96|88.09|87.96|88.14|88.06|88.09|87.96|101
1648835100000|2022-04-01 17:45:00|88.04|87.91|88.04|87.96|88.09|87.96|87.99|87.91|1
1648835400000|2022-04-01 17:50:00|88.09|87.91|88.09|88.01|88.09|88.01|88.09|87.91|90
1648835700000|2022-04-01 17:55:00|88.14|88.06|88.14|88.06|88.14|88.06|88.14|88.01|3
1648836000000|2022-04-01 18:00:00|88.19|88.01|88.09|88.01|88.19|88.11|88.09|87.96|82
1648836300000|2022-04-01 18:05:00|88.14|88.06|88.14|88.06|88.19|88.11|88.14|88.01|137
1648836600000|2022-04-01 18:10:00||88.01||88.06||88.06||88.01|6
1648836900000|2022-04-01 18:15:00|88.19||88.14||88.19||88.14||43
1648837200000|2022-04-01 18:20:00|88.19|88.11|88.19|88.11|88.19|88.11|88.19|88.11|0
1648837500000|2022-04-01 18:25:00|88.24|88.16|88.44|88.36|88.44|88.36|88.19|88.16|351
1648837800000|2022-04-01 18:30:00|88.49|88.41|88.49|88.41|88.54|88.41|88.44|88.36|11
1648838100000|2022-04-01 18:35:00|88.44|88.36|88.44|88.31|88.44|88.36|88.39|88.31|0
1648838400000|2022-04-01 18:40:00|88.49|88.36|88.49|88.41|88.54|88.46|88.44|88.36|1
1648838700000|2022-04-01 18:45:00|88.44|88.36|88.49|88.36|88.54|88.46|88.44|88.36|194
1648839000000|2022-04-01 18:50:00|88.44||88.49||88.49||88.44||1
1648839300000|2022-04-01 18:55:00|88.44|88.41|88.39|88.26|88.49|88.41|88.29|88.21|61
1648839600000|2022-04-01 19:00:00|88.44|88.31|88.39|88.31|88.44|88.36|88.39|88.26|79
1648839900000|2022-04-01 19:05:00|88.44|88.26|88.34|88.26|88.44|88.36|88.34|88.26|67
1648840200000|2022-04-01 19:10:00|88.29|88.21|88.39|88.26|88.39|88.26|88.29|88.21|34
1648840500000|2022-04-01 19:15:00|88.34|88.31|88.24|88.11|88.39|88.31|88.24|88.11|5
1648840800000|2022-04-01 19:20:00|88.19|88.06|88.14|88.06|88.24|88.16|88.14|88.01|137
1648841100000|2022-04-01 19:25:00|88.19|88.01|88.19|88.11|88.19|88.11|88.14|88.01|5
1648841400000|2022-04-01 19:30:00|88.24|88.06|88.14|88.01|88.24|88.06|88.14|88.01|7
1648841700000|2022-04-01 19:35:00|88.19|88.06|88.14|88.01|88.19|88.11|88.14|88.01|44
1648842000000|2022-04-01 19:40:00|88.09|87.96|88.04|87.96|88.14|88.01|87.99|87.91|560
1648842300000|2022-04-01 19:45:00|88.09|87.91|88.14|88.06|88.14|88.06|88.09|87.91|254
1648842600000|2022-04-01 19:50:00|88.24|88.11|88.24|88.11|88.44|88.36|88.19|88.11|360
1648842900000|2022-04-01 19:55:00|88.29|88.16|88.54|88.41|88.54|88.46|88.29|88.06|579
1649052000000|2022-04-04 06:00:00|88.94|88.41|89.19|89.11|89.34|89.21|88.84|88.41|513
1649052300000|2022-04-04 06:05:00|89.29|89.16|89.14|89.01|89.34|89.16|89.09|89.01|60
1649052600000|2022-04-04 06:10:00|89.09|89.06|89.04|88.86|89.14|89.06|88.94|88.81|126
1649052900000|2022-04-04 06:15:00|88.99|88.81|88.89|88.81|88.99|88.86|88.89|88.81|3
1649053200000|2022-04-04 06:20:00|88.84|88.76|89.09|88.96|89.09|88.96|88.84|88.76|98
1649053500000|2022-04-04 06:25:00|89.04|88.91|88.94|88.86|89.04|88.91|88.94|88.81|8
1649053800000|2022-04-04 06:30:00|88.89|88.81|88.94|88.81|88.94|88.86|88.84|88.76|80
1649054100000|2022-04-04 06:35:00|88.89|88.71|88.74|88.66|88.89|88.71|88.74|88.61|34
1649054400000|2022-04-04 06:40:00|88.79|88.71|88.74|88.61|88.79|88.71|88.74|88.61|10
1649054700000|2022-04-04 06:45:00|88.79|88.66|88.64|88.56|88.79|88.66|88.64|88.56|21
1649055000000|2022-04-04 06:50:00|88.69|88.51|88.64|88.56|88.69|88.61|88.59|88.51|377
1649055300000|2022-04-04 06:55:00|88.59|88.51|88.94|88.86|88.94|88.86|88.49|88.36|1102
1649055600000|2022-04-04 07:00:00|88.99|88.91|88.49|88.41|88.99|88.91|88.49|88.41|2765
1649055900000|2022-04-04 07:05:00|88.44|88.36|88.09|88.01|88.49|88.36|88.04|87.96|1906
1649056200000|2022-04-04 07:10:00|88.14|88.06|87.69|87.61|88.19|88.11|87.64|87.56|2048
1649056500000|2022-04-04 07:15:00|87.64|87.56|87.74|87.66|87.94|87.86|87.54|87.46|1929
1649056800000|2022-04-04 07:20:00|87.79|87.61|87.74|87.66|87.79|87.71|87.59|87.51|1411
1649057100000|2022-04-04 07:25:00|87.79|87.71|87.84|87.76|87.89|87.81|87.69|87.56|1768
1649057400000|2022-04-04 07:30:00|87.89|87.81|88.04|87.96|88.04|87.96|87.84|87.71|421
1649057700000|2022-04-04 07:35:00|88.09|88.01|88.09|88.01|88.19|88.11|88.04|87.96|1349
1649058000000|2022-04-04 07:40:00|88.14|88.06|88.09|87.96|88.14|88.06|87.94|87.86|335
1649058300000|2022-04-04 07:45:00|88.04|88.01|88.09|88.01|88.24|88.11|88.04|87.96|280
1649058600000|2022-04-04 07:50:00|88.14|88.06|88.04|87.96|88.19|88.11|88.04|87.96|1663
1649058900000|2022-04-04 07:55:00|88.09|88.01|87.99|87.91|88.14|88.06|87.94|87.86|1758
1649059200000|2022-04-04 08:00:00|88.04|87.96|87.89|87.81|88.04|87.96|87.69|87.61|3228
1649059500000|2022-04-04 08:05:00|87.84|87.76|87.84|87.76|88.04|87.91|87.84|87.76|611
1649059800000|2022-04-04 08:10:00|87.79|87.71|87.74|87.66|87.94|87.86|87.69|87.61|1659
1649060100000|2022-04-04 08:15:00|87.69|87.61|87.64|87.51|87.74|87.66|87.49|87.41|7096
1649060400000|2022-04-04 08:20:00|87.59|87.56|87.74|87.66|87.74|87.66|87.54|87.46|2903
1649060700000|2022-04-04 08:25:00|87.69|87.61|87.89|87.81|87.89|87.81|87.64|87.56|3068
1649061000000|2022-04-04 08:30:00|87.94|87.86|88.04|87.96|88.19|88.06|87.94|87.81|1016
1649061300000|2022-04-04 08:35:00|88.09|88.01|87.99|87.86|88.14|88.01|87.94|87.86|539
1649061600000|2022-04-04 08:40:00|87.94|87.81|87.84|87.76|87.94|87.86|87.84|87.76|1552
1649061900000|2022-04-04 08:45:00|87.89|87.81|88.09|88.01|88.14|88.01|87.84|87.81|691
1649062200000|2022-04-04 08:50:00|88.14|88.06|88.19|88.06|88.19|88.11|88.04|87.96|150
1649062500000|2022-04-04 08:55:00|88.14|88.11|88.14|88.01|88.24|88.16|88.14|88.01|53
1649062800000|2022-04-04 09:00:00|88.09|88.06|88.44|88.36|88.49|88.36|88.09|88.06|737
1649063100000|2022-04-04 09:05:00|88.49|88.41|88.69|88.61|88.69|88.61|88.44|88.41|1255
1649063400000|2022-04-04 09:10:00|88.74|88.66|88.64|88.56|88.79|88.71|88.64|88.56|2474
1649063700000|2022-04-04 09:15:00|88.69|88.51|88.59|88.51|88.69|88.56|88.49|88.41|1659
1649064000000|2022-04-04 09:20:00|88.54|88.46|88.64|88.56|88.69|88.61|88.54|88.46|367
1649064300000|2022-04-04 09:25:00|88.59|88.51|88.69|88.61|88.74|88.61|88.59|88.51|857
1649064600000|2022-04-04 09:30:00|88.64|88.56|88.59|88.46|88.64|88.56|88.49|88.36|2122
1649064900000|2022-04-04 09:35:00|88.54|88.51|88.69|88.61|88.74|88.66|88.54|88.51|1128
1649065200000|2022-04-04 09:40:00|88.64|88.56|88.69|88.61|88.79|88.71|88.64|88.56|1680
1649065500000|2022-04-04 09:45:00|88.74|88.56|88.59|88.51|88.74|88.56|88.59|88.46|517
1649065800000|2022-04-04 09:50:00|88.54|88.46|88.54|88.41|88.64|88.56|88.49|88.41|636
1649066100000|2022-04-04 09:55:00|88.49|88.46|88.64|88.56|88.74|88.66|88.49|88.46|674
1649066400000|2022-04-04 10:00:00|88.59|88.51|88.69|88.61|88.74|88.66|88.54|88.46|365
1649066700000|2022-04-04 10:05:00|88.64|88.56|88.69|88.61|88.69|88.61|88.64|88.56|54
1649067000000|2022-04-04 10:10:00|88.74|88.66|88.64|88.56|88.79|88.66|88.54|88.46|1996
1649067300000|2022-04-04 10:15:00|88.69|88.51|88.54|88.46|88.74|88.66|88.49|88.41|204
1649067600000|2022-04-04 10:20:00|88.49|88.41|88.54|88.46|88.64|88.56|88.49|88.41|166
1649067900000|2022-04-04 10:25:00|88.49|88.41|88.29|88.21|88.54|88.41|88.29|88.16|286
1649068200000|2022-04-04 10:30:00|88.34|88.16|88.24|88.11|88.34|88.21|88.19|88.11|495
1649068500000|2022-04-04 10:35:00|88.19|88.06|88.24|88.16|88.24|88.16|88.09|88.01|691
1649068800000|2022-04-04 10:40:00|88.19|88.11|88.29|88.16|88.34|88.26|88.19|88.11|928
1649069100000|2022-04-04 10:45:00|88.24|88.21|88.19|88.11|88.29|88.21|88.19|88.11|105
1649069400000|2022-04-04 10:50:00|88.14|88.06|88.14|88.01|88.19|88.11|88.09|87.96|412
1649069700000|2022-04-04 10:55:00|88.09|88.06|88.09|88.01|88.19|88.11|88.04|87.96|599
1649070000000|2022-04-04 11:00:00|88.04|87.96|88.09|88.01|88.09|88.01|87.99|87.91|304
1649070300000|2022-04-04 11:05:00|88.14|88.06|88.14|88.06|88.24|88.16|88.14|88.06|523
1649070600000|2022-04-04 11:10:00|88.09|88.01|87.99|87.91|88.14|88.06|87.99|87.91|1885
1649070900000|2022-04-04 11:15:00|88.04|87.96|87.99|87.91|88.09|88.01|87.94|87.86|236
1649071200000|2022-04-04 11:20:00|88.04|87.86|87.89|87.81|88.04|87.96|87.84|87.76|349
1649071500000|2022-04-04 11:25:00|87.84|87.76|87.99|87.91|87.99|87.91|87.84|87.76|1035
1649071800000|2022-04-04 11:30:00|87.94|87.86|87.89|87.76|87.94|87.86|87.84|87.76|1821
1649072100000|2022-04-04 11:35:00|87.84|87.81|87.84|87.76|87.94|87.86|87.84|87.76|830
1649072400000|2022-04-04 11:40:00|87.89|87.81|87.89|87.76|87.89|87.81|87.84|87.76|293
1649072700000|2022-04-04 11:45:00|87.84|87.81|87.94|87.81|87.94|87.86|87.84|87.76|4186
1649073000000|2022-04-04 11:50:00|87.89|87.86|87.99|87.91|87.99|87.91|87.89|87.81|353
1649073300000|2022-04-04 11:55:00|88.04|87.96|87.99|87.91|88.09|88.01|87.94|87.86|935
1649073600000|2022-04-04 12:00:00|88.04|87.96|88.04|87.96|88.09|88.01|87.99|87.91|144
1649073900000|2022-04-04 12:05:00|87.99|87.91|87.89|87.81|87.99|87.91|87.84|87.76|1694
1649074200000|2022-04-04 12:10:00|87.84|87.76|87.84|87.76|87.89|87.81|87.84|87.71|619
1649074500000|2022-04-04 12:15:00|87.89|87.81|87.99|87.91|87.99|87.91|87.89|87.81|597
1649074800000|2022-04-04 12:20:00|87.94|87.86|87.99|87.91|88.04|87.91|87.89|87.81|308
1649075100000|2022-04-04 12:25:00|88.04|87.96|87.94|87.86|88.04|87.96|87.89|87.81|849
1649075400000|2022-04-04 12:30:00|87.89|87.81|87.89|87.81|87.94|87.86|87.89|87.81|418
1649075700000|2022-04-04 12:35:00|87.94|87.86|87.84|87.71|87.94|87.86|87.79|87.71|15782
1649076000000|2022-04-04 12:40:00|87.79|87.76|87.84|87.76|87.89|87.76|87.79|87.71|753
1649076300000|2022-04-04 12:45:00|87.89|87.81|87.84|87.76|87.89|87.81|87.84|87.76|2855
1649076600000|2022-04-04 12:50:00|87.89|87.81|87.89|87.81|87.94|87.86|87.89|87.81|316
1649076900000|2022-04-04 12:55:00|87.84|87.76|87.94|87.81|87.94|87.86|87.84|87.76|824
1649077200000|2022-04-04 13:00:00|87.89|87.86|87.99|87.91|87.99|87.91|87.89|87.81|683
1649077500000|2022-04-04 13:05:00|87.94|87.86|88.04|87.96|88.04|87.96|87.94|87.86|80
1649077800000|2022-04-04 13:10:00|88.09|88.01|88.19|88.06|88.19|88.06|88.09|87.96|472
1649078100000|2022-04-04 13:15:00|88.14|88.01|88.19|88.06|88.19|88.11|88.09|88.01|125
1649078400000|2022-04-04 13:20:00|88.14|88.11|88.24|88.16|88.24|88.16|88.14|88.06|245
1649078700000|2022-04-04 13:25:00|88.29|88.21|88.19|88.06|88.29|88.21|88.14|88.06|337
1649079000000|2022-04-04 13:30:00|88.14|88.11|87.89|87.81|88.19|88.11|87.89|87.81|1838
1649079300000|2022-04-04 13:35:00|87.84|87.76|87.84|87.76|87.89|87.81|87.79|87.71|2351
1649079600000|2022-04-04 13:40:00|87.89|87.81|88.09|87.96|88.09|88.01|87.89|87.81|870
1649079900000|2022-04-04 13:45:00|88.04|88.01|88.24|88.11|88.24|88.11|87.99|87.91|568
1649080200000|2022-04-04 13:50:00|88.19|88.16|88.34|88.26|88.49|88.41|88.19|88.11|1756
1649080500000|2022-04-04 13:55:00|88.39|88.31|88.54|88.46|88.59|88.51|88.34|88.31|3207
1649080800000|2022-04-04 14:00:00|88.59|88.41|88.54|88.46|88.59|88.51|88.44|88.36|1245
1649081100000|2022-04-04 14:05:00|88.59|88.41|88.54|88.46|88.69|88.61|88.54|88.41|1935
1649081400000|2022-04-04 14:10:00|88.49|88.41|88.64|88.56|88.69|88.56|88.49|88.41|1083
1649081700000|2022-04-04 14:15:00|88.59|88.51|88.74|88.61|88.74|88.61|88.49|88.41|1627
1649082000000|2022-04-04 14:20:00|88.69|88.66|88.94|88.81|88.99|88.91|88.69|88.66|3618
1649082300000|2022-04-04 14:25:00|88.89|88.86|88.79|88.66|88.94|88.86|88.74|88.66|3914
1649082600000|2022-04-04 14:30:00|88.74|88.71|88.74|88.66|88.84|88.76|88.69|88.61|1124
1649082900000|2022-04-04 14:35:00|88.79|88.61|88.79|88.66|88.84|88.76|88.69|88.61|378
1649083200000|2022-04-04 14:40:00|88.74|88.61|88.59|88.51|88.74|88.66|88.54|88.46|491
1649083500000|2022-04-04 14:45:00|88.54|88.46|88.69|88.61|88.74|88.61|88.54|88.46|686
1649083800000|2022-04-04 14:50:00|88.74|88.66|88.64|88.56|88.79|88.71|88.64|88.56|603
1649084100000|2022-04-04 14:55:00|88.69|88.61|88.59|88.51|88.69|88.61|88.59|88.51|1037
1649084400000|2022-04-04 15:00:00|88.64|88.56|88.74|88.66|88.74|88.66|88.59|88.51|447
1649084700000|2022-04-04 15:05:00|88.79|88.71|88.74|88.66|88.84|88.76|88.74|88.66|3275
1649085000000|2022-04-04 15:10:00|88.69|88.61|88.74|88.66|88.74|88.66|88.69|88.61|1983
1649085300000|2022-04-04 15:15:00|88.69|88.61|88.79|88.71|88.84|88.76|88.69|88.61|1658
1649085600000|2022-04-04 15:20:00|88.74|88.66|88.69|88.61|88.79|88.66|88.69|88.61|9445
1649085900000|2022-04-04 15:25:00|88.74|88.66|88.84|88.76|88.84|88.76|88.64|88.56|4240
1649086200000|2022-04-04 15:30:00|88.79|88.71|88.64|88.56|88.84|88.76|88.64|88.56|4781
1649086500000|2022-04-04 15:35:00|88.69|88.61|88.69|88.61|88.69|88.61|88.59|88.51|2463
1649086800000|2022-04-04 15:40:00|88.64|88.56|88.79|88.71|88.84|88.71|88.64|88.56|3355
1649087100000|2022-04-04 15:45:00|88.84|88.76|88.84|88.76|88.89|88.81|88.84|88.76|1664
1649087400000|2022-04-04 15:50:00|88.89|88.81|88.94|88.86|88.94|88.86|88.84|88.76|1582
1649087700000|2022-04-04 15:55:00|88.99|88.81|88.89|88.76|88.99|88.81|88.89|88.76|114
1649088000000|2022-04-04 16:00:00|88.84|88.81|88.79|88.71|88.84|88.81|88.79|88.71|397
1649088300000|2022-04-04 16:05:00|88.84||88.84||88.84||88.79||511
1649088600000|2022-04-04 16:10:00|88.79|88.76|88.84|88.71|88.84|88.76|88.74|88.66|681
1649088900000|2022-04-04 16:15:00|88.79|88.76|88.79|88.71|88.79|88.76|88.79|88.66|401
1649089200000|2022-04-04 16:20:00|88.74|88.66|88.79|88.66|88.79|88.71|88.74|88.66|192
1649089500000|2022-04-04 16:25:00|88.84|88.71|88.79|88.71|88.84|88.71|88.79|88.66|91
1649089800000|2022-04-04 16:30:00|88.84|88.76|88.84|88.71|88.84|88.76|88.79|88.71|2
1649090100000|2022-04-04 16:35:00|88.79|88.66|88.74|88.66|88.84|88.66|88.74|88.61|253
1649090400000|2022-04-04 16:40:00|88.79|88.61|88.74|88.61|88.79|88.66|88.74|88.61|20
1649090700000|2022-04-04 16:45:00|88.69|88.66|88.74|88.61|88.74|88.66|88.69|88.61|55
1649091000000|2022-04-04 16:50:00||88.66||88.66||88.66||88.61|4
1649091300000|2022-04-04 16:55:00|88.79|88.61|88.79|88.71|88.84|88.71|88.79|88.61|112
1649091600000|2022-04-04 17:00:00|88.74|88.66|88.74|88.66|88.79|88.71|88.74|88.66|642
1649091900000|2022-04-04 17:05:00|88.69|88.61|88.74|88.61|88.74|88.66|88.69|88.61|2
1649092200000|2022-04-04 17:10:00|88.69|88.66|88.74|88.61|88.74|88.66|88.69|88.56|173
1649092500000|2022-04-04 17:15:00|88.79|88.66|88.79|88.71|88.79|88.71|88.74|88.61|13
1649092800000|2022-04-04 17:20:00|88.84|88.66|88.79|88.66|88.84|88.71|88.79|88.66|0
1649093100000|2022-04-04 17:25:00||88.71||88.66||88.71||88.66|0
1649093400000|2022-04-04 17:30:00||88.71||88.66||88.71||88.66|0
1649094000000|2022-04-04 17:40:00||88.71||88.66||88.71||88.66|0
1649094300000|2022-04-04 17:45:00|88.74|88.61|88.74|88.61|88.79|88.61|88.74|88.61|0
1649094600000|2022-04-04 17:50:00|88.79|88.66|88.74|88.66|88.79|88.66|88.74|88.66|9
1649094900000|2022-04-04 17:55:00|88.79|88.76|88.89|88.81|88.94|88.81|88.74|88.76|183
1649095200000|2022-04-04 18:00:00|88.94|88.86|88.89|88.81|88.94|88.86|88.89|88.81|25
1649095500000|2022-04-04 18:05:00|88.94|88.76|88.79|88.71|88.94|88.76|88.79|88.71|397
1649095800000|2022-04-04 18:10:00|88.84|88.66|88.84|88.71|88.84|88.71|88.84|88.66|0
1649096100000|2022-04-04 18:15:00|88.89|88.76|88.89|88.76|88.89|88.76|88.89|88.71|0
1649096400000|2022-04-04 18:20:00|88.84|88.81|88.89|88.81|88.94|88.81|88.84|88.76|13
1649096700000|2022-04-04 18:25:00|88.94|88.86|88.94|88.81|88.94|88.86|88.89|88.81|0
1649097000000|2022-04-04 18:30:00|88.89||88.89||88.94||88.89||2
1649097300000|2022-04-04 18:35:00|88.94|88.76|88.94|88.81|88.94|88.81|88.94|88.76|14
1649097600000|2022-04-04 18:40:00|88.89||88.89||88.94||88.89||0
1649097900000|2022-04-04 18:45:00|88.94|88.86|88.99|88.91|89.04|88.91|88.94|88.86|38
1649098200000|2022-04-04 18:50:00|88.94|88.86|89.04|88.96|89.04|88.96|88.94|88.86|12
1649098500000|2022-04-04 18:55:00|88.99|88.91|89.04|88.96|89.04|88.96|88.99|88.91|10
1649098800000|2022-04-04 19:00:00|88.99|88.91|89.04|88.96|89.04|88.96|88.99|88.91|138
1649099100000|2022-04-04 19:05:00|89.09|89.01|89.09|88.96|89.09|89.01|89.04|88.96|68
1649099400000|2022-04-04 19:10:00|89.14|89.01|89.09|89.01|89.14|89.01|89.04|88.96|207
1649099700000|2022-04-04 19:15:00|89.04|88.96|89.09|88.96|89.09|89.01|89.04|88.96|4
1649100000000|2022-04-04 19:20:00||89.01||89.01||89.01||88.96|0
1649100300000|2022-04-04 19:25:00|89.04|88.96|89.04|88.96|89.04|88.96|88.99|88.91|31
1649100600000|2022-04-04 19:30:00|89.09|89.01|89.09|88.96|89.09|89.01|89.04|88.96|1
1649100900000|2022-04-04 19:35:00|89.04|89.01|89.09|89.01|89.09|89.01|89.04|88.96|7
1649101200000|2022-04-04 19:40:00|89.04|88.96|89.04|88.96|89.09|88.96|89.04|88.96|55
1649101500000|2022-04-04 19:45:00|88.99|88.91|89.09|89.01|89.19|89.06|88.99|88.91|436
1649101800000|2022-04-04 19:50:00|89.14|89.06|89.19|89.06|89.24|89.16|89.14|89.01|349
1649102100000|2022-04-04 19:55:00|89.14|89.01|89.19|89.06|89.19|89.06|89.04|88.91|252
1649138400000|2022-04-05 06:00:00|89.29|88.66|89.04|88.96|89.29|89.01|88.69|88.61|634
1649138700000|2022-04-05 06:05:00|89.09|88.91|88.89|88.76|89.09|88.91|88.89|88.76|39
1649139000000|2022-04-05 06:10:00|88.84|88.71|88.74|88.61|88.84|88.71|88.69|88.61|4
1649139300000|2022-04-05 06:15:00|88.59|88.56|88.49|88.36|88.59|88.56|88.49|88.36|240
1649139600000|2022-04-05 06:20:00|88.44|88.41|88.49|88.41|88.49|88.41|88.44|88.31|403
1649139900000|2022-04-05 06:25:00|88.59|88.46|88.49|88.41|88.59|88.46|88.49|88.36|53
1649140200000|2022-04-05 06:30:00|88.44|88.36|88.59|88.46|88.59|88.46|88.44|88.36|0
1649140500000|2022-04-05 06:35:00|88.54|88.41|88.49|88.36|88.59|88.46|88.49|88.36|6
1649140800000|2022-04-05 06:40:00|88.44||88.44||88.44||88.44||3
1649141100000|2022-04-05 06:45:00|88.39|88.31|88.54|88.41|88.54|88.41|88.39|88.31|9
1649141400000|2022-04-05 06:50:00|88.49|88.46|88.54|88.46|88.54|88.46|88.49|88.46|0
1649141700000|2022-04-05 06:55:00|88.59|88.41|88.29|88.16|88.59|88.41|88.24|88.11|643
1649142000000|2022-04-05 07:00:00|88.34|88.26|88.19|88.11|88.59|88.51|88.14|88.06|2010
1649142300000|2022-04-05 07:05:00|88.24|88.16|88.24|88.16|88.34|88.26|88.09|88.01|971
1649142600000|2022-04-05 07:10:00|88.29|88.21|88.34|88.26|88.44|88.36|88.14|88.06|718
1649142900000|2022-04-05 07:15:00|88.29|88.21|88.69|88.61|88.69|88.61|88.24|88.16|1070
1649143200000|2022-04-05 07:20:00|88.64|88.56|88.44|88.31|88.69|88.61|88.39|88.31|1394
1649143500000|2022-04-05 07:25:00|88.39|88.36|88.64|88.56|88.79|88.71|88.34|88.26|907
1649143800000|2022-04-05 07:30:00|88.59|88.51|88.54|88.41|88.59|88.51|88.39|88.31|1321
1649144100000|2022-04-05 07:35:00|88.49|88.46|88.59|88.46|88.69|88.61|88.49|88.41|1421
1649144400000|2022-04-05 07:40:00|88.54|88.51|88.49|88.41|88.64|88.56|88.49|88.36|454
1649144700000|2022-04-05 07:45:00|88.44|88.36|88.54|88.46|88.59|88.51|88.34|88.26|3055
1649145000000|2022-04-05 07:50:00|88.49|88.41|88.49|88.41|88.54|88.46|88.34|88.26|2288
1649145300000|2022-04-05 07:55:00|88.44|88.36|88.24|88.16|88.49|88.41|88.24|88.16|903
1649145600000|2022-04-05 08:00:00|88.29|88.21|88.14|88.06|88.39|88.26|88.14|88.06|1718
1649145900000|2022-04-05 08:05:00|88.09|88.01|88.19|88.06|88.19|88.11|88.09|88.01|527
1649146200000|2022-04-05 08:10:00|88.14|88.11|88.19|88.06|88.24|88.16|88.14|88.06|394
1649146500000|2022-04-05 08:15:00|88.14|88.11|88.04|87.96|88.24|88.11|88.04|87.96|2682
1649146800000|2022-04-05 08:20:00|87.99|87.91|87.94|87.81|88.04|87.96|87.89|87.81|1202
1649147100000|2022-04-05 08:25:00|87.89|87.86|87.89|87.81|87.99|87.91|87.89|87.76|600
1649147400000|2022-04-05 08:30:00|87.84|87.76|87.84|87.76|87.89|87.81|87.79|87.71|2632
1649147700000|2022-04-05 08:35:00|87.89|87.81|87.99|87.91|88.04|87.96|87.84|87.76|1415
1649148000000|2022-04-05 08:40:00|88.04|87.96|88.09|88.01|88.14|88.06|87.99|87.91|2724
1649148300000|2022-04-05 08:45:00|88.04|87.96|87.99|87.91|88.09|88.01|87.99|87.86|3107
1649148600000|2022-04-05 08:50:00|88.04|87.86|87.94|87.86|88.04|87.91|87.89|87.81|868
1649148900000|2022-04-05 08:55:00|87.89|87.81|87.84|87.76|87.99|87.86|87.79|87.71|1087
1649149200000|2022-04-05 09:00:00|87.79|87.71|87.84|87.71|87.94|87.86|87.79|87.66|1118
1649149500000|2022-04-05 09:05:00|87.79|87.66|87.74|87.66|87.84|87.76|87.74|87.66|506
1649149800000|2022-04-05 09:10:00|87.79|87.71|87.84|87.76|87.84|87.76|87.74|87.66|368
1649150100000|2022-04-05 09:15:00|87.89|87.81|87.84|87.71|87.89|87.81|87.74|87.66|812
1649150400000|2022-04-05 09:20:00|87.79|87.76|87.64|87.56|87.89|87.76|87.64|87.56|548
1649150700000|2022-04-05 09:25:00|87.69|87.61|87.59|87.51|87.69|87.61|87.54|87.46|1241
1649151000000|2022-04-05 09:30:00|87.64|87.56|87.44|87.36|87.64|87.56|87.39|87.31|1605
1649151300000|2022-04-05 09:35:00|87.39|87.31|87.24|87.16|87.49|87.41|87.24|87.16|2056
1649151600000|2022-04-05 09:40:00|87.19|87.11|87.14|87.06|87.24|87.16|87.14|87.06|1884
1649151900000|2022-04-05 09:45:00|87.19|87.11|87.04|86.96|87.19|87.11|87.04|86.96|1090
1649152200000|2022-04-05 09:50:00|86.99|86.91|87.24|87.11|87.29|87.21|86.99|86.91|2503
1649152500000|2022-04-05 09:55:00|87.19|87.06|86.94|86.81|87.19|87.06|86.89|86.81|1763
1649152800000|2022-04-05 10:00:00|86.89|86.86|87.14|87.06|87.24|87.16|86.89|86.81|4869
1649153100000|2022-04-05 10:05:00|87.09|87.01|86.64|86.56|87.14|87.06|86.59|86.51|4016
1649153400000|2022-04-05 10:10:00|86.59|86.51|86.79|86.71|86.84|86.76|86.59|86.51|5669
1649153700000|2022-04-05 10:15:00|86.74|86.66|86.89|86.76|86.89|86.81|86.74|86.66|2999
1649154000000|2022-04-05 10:20:00|86.84|86.81|86.79|86.71|86.94|86.81|86.59|86.51|3132
1649154300000|2022-04-05 10:25:00|86.84|86.76|86.89|86.81|86.94|86.86|86.79|86.66|1595
1649154600000|2022-04-05 10:30:00|86.99|86.91|86.89|86.81|86.99|86.91|86.79|86.71|1625
1649154900000|2022-04-05 10:35:00|86.84|86.76|86.89|86.81|86.94|86.86|86.79|86.71|481
1649155200000|2022-04-05 10:40:00|86.94|86.76|86.99|86.86|86.99|86.91|86.89|86.76|1116
1649155500000|2022-04-05 10:45:00|86.94|86.91|87.04|86.91|87.04|86.96|86.94|86.86|1777
1649155800000|2022-04-05 10:50:00|87.09|86.96|87.14|87.06|87.14|87.06|87.09|86.91|1229
1649156100000|2022-04-05 10:55:00|87.09|87.01|87.14|87.01|87.19|87.11|87.09|86.96|759
1649156400000|2022-04-05 11:00:00|87.09|87.06|87.14|87.01|87.19|87.11|87.04|86.96|3223
1649156700000|2022-04-05 11:05:00|87.09|87.06|87.04|86.96|87.19|87.11|87.04|86.96|5113
1649157000000|2022-04-05 11:10:00|86.99|86.91|86.94|86.86|87.04|86.96|86.89|86.81|3137
1649157300000|2022-04-05 11:15:00|86.99|86.91|87.04|86.91|87.04|86.96|86.94|86.86|55
1649157600000|2022-04-05 11:20:00|86.99|86.96|87.09|86.96|87.09|87.01|86.99|86.91|73
1649157900000|2022-04-05 11:25:00|87.04|87.01|87.19|87.06|87.19|87.11|87.04|86.96|87
1649158200000|2022-04-05 11:30:00|87.14|87.11|87.19|87.11|87.24|87.16|87.14|87.06|779
1649158500000|2022-04-05 11:35:00|87.24|87.16|87.34|87.21|87.34|87.26|87.19|87.11|1838
1649158800000|2022-04-05 11:40:00|87.29|87.26|87.34|87.26|87.39|87.31|87.29|87.21|817
1649159100000|2022-04-05 11:45:00|87.29|87.21|87.29|87.21|87.29|87.26|87.24|87.16|310
1649159400000|2022-04-05 11:50:00|87.34|87.16|87.24|87.16|87.34|87.26|87.24|87.16|1090
1649159700000|2022-04-05 11:55:00|87.19|87.11|87.24|87.11|87.24|87.16|87.19|87.11|484
1649160000000|2022-04-05 12:00:00|87.19|87.16|87.29|87.21|87.34|87.26|87.19|87.11|432
1649160300000|2022-04-05 12:05:00|87.24|87.16|87.24|87.16|87.29|87.16|87.24|87.11|82
1649160600000|2022-04-05 12:10:00|87.19|87.11|87.19|87.06|87.24|87.16|87.14|87.06|116
1649160900000|2022-04-05 12:15:00|87.14|87.11|87.19|87.11|87.19|87.11|87.09|87.01|212
1649161200000|2022-04-05 12:20:00|87.14|87.06|87.04|86.96|87.24|87.16|87.04|86.91|886
1649161500000|2022-04-05 12:25:00|87.09|87.01|87.09|86.96|87.14|87.06|87.04|86.96|994
1649161800000|2022-04-05 12:30:00|87.14|87.01|87.04|86.96|87.14|87.06|87.04|86.96|1894
1649162100000|2022-04-05 12:35:00|87.09|87.01|86.99|86.91|87.09|87.01|86.99|86.91|1480
1649162400000|2022-04-05 12:40:00|87.04|86.96|86.84|86.76|87.04|86.96|86.84|86.76|3406
1649162700000|2022-04-05 12:45:00|86.89|86.81|86.84|86.76|86.89|86.81|86.84|86.71|881
1649163000000|2022-04-05 12:50:00|86.79|86.71|86.84|86.76|86.84|86.76|86.79|86.71|1698
1649163300000|2022-04-05 12:55:00|86.89|86.81|86.74|86.66|86.94|86.81|86.69|86.61|1519
1649163600000|2022-04-05 13:00:00|86.69|86.61|86.84|86.76|86.89|86.81|86.69|86.61|2517
1649163900000|2022-04-05 13:05:00|86.79|86.71|86.79|86.71|86.84|86.76|86.74|86.66|2482
1649164200000|2022-04-05 13:10:00|86.84|86.76|86.74|86.66|86.84|86.76|86.74|86.61|15705
1649164500000|2022-04-05 13:15:00|86.69|86.61|86.64|86.56|86.74|86.66|86.59|86.51|4461
1649164800000|2022-04-05 13:20:00|86.59|86.51|86.59|86.46|86.64|86.56|86.49|86.41|8981
1649165100000|2022-04-05 13:25:00|86.54|86.51|86.64|86.56|86.69|86.61|86.54|86.46|2734
1649165400000|2022-04-05 13:30:00|86.59|86.51|86.69|86.61|86.74|86.66|86.59|86.51|3526
1649165700000|2022-04-05 13:35:00|86.74|86.66|86.79|86.71|86.79|86.71|86.64|86.56|2030
1649166000000|2022-04-05 13:40:00|86.84|86.76|86.79|86.71|86.89|86.76|86.79|86.71|1821
1649166300000|2022-04-05 13:45:00|86.84|86.76|86.89|86.81|86.99|86.91|86.79|86.71|2647
1649166600000|2022-04-05 13:50:00|86.84|86.76|86.89|86.81|86.89|86.81|86.74|86.66|1103
1649166900000|2022-04-05 13:55:00|86.94|86.86|86.94|86.81|86.94|86.86|86.79|86.71|4375
1649167200000|2022-04-05 14:00:00|86.89|86.86|86.79|86.71|86.99|86.86|86.79|86.71|7544
1649167500000|2022-04-05 14:05:00|86.84|86.76|86.64|86.56|86.84|86.76|86.64|86.56|7260
1649167800000|2022-04-05 14:10:00|86.69|86.61|86.79|86.66|86.84|86.76|86.69|86.61|2223
1649168100000|2022-04-05 14:15:00|86.74|86.61|86.59|86.51|86.79|86.66|86.54|86.46|3191
1649168400000|2022-04-05 14:20:00|86.54|86.46|86.34|86.26|86.59|86.51|86.34|86.26|4604
1649168700000|2022-04-05 14:25:00|86.39|86.31|86.39|86.31|86.44|86.36|86.29|86.21|2217
1649169000000|2022-04-05 14:30:00|86.44|86.26|86.19|86.11|86.64|86.56|86.19|86.11|7453
1649169300000|2022-04-05 14:35:00|86.24|86.16|86.24|86.16|86.44|86.31|86.19|86.11|3631
1649169600000|2022-04-05 14:40:00|86.29|86.11|86.44|86.36|86.44|86.36|86.24|86.11|3943
1649169900000|2022-04-05 14:45:00|86.39|86.31|86.69|86.61|86.74|86.66|86.39|86.31|2170
1649170200000|2022-04-05 14:50:00|86.74|86.66|86.74|86.66|86.84|86.76|86.64|86.56|2415
1649170500000|2022-04-05 14:55:00|86.69|86.61|86.64|86.56|86.69|86.66|86.64|86.56|304
1649170800000|2022-04-05 15:00:00|86.59|86.51|86.54|86.46|86.64|86.56|86.49|86.41|2935
1649171100000|2022-04-05 15:05:00|86.59|86.51|86.54|86.46|86.59|86.51|86.44|86.36|1186
1649171400000|2022-04-05 15:10:00|86.59|86.41|86.54|86.46|86.64|86.56|86.49|86.41|881
1649171700000|2022-04-05 15:15:00|86.49|86.41|86.44|86.36|86.54|86.46|86.44|86.36|2330
1649172000000|2022-04-05 15:20:00|86.49|86.41|86.54|86.46|86.54|86.46|86.49|86.41|5861
1649172300000|2022-04-05 15:25:00|86.49|86.41|86.64|86.56|86.64|86.56|86.49|86.41|2737
1649172600000|2022-04-05 15:30:00|86.59|86.51|86.74|86.66|86.84|86.71|86.59|86.51|9405
1649172900000|2022-04-05 15:35:00|86.69|86.61|86.69|86.56|86.79|86.71|86.64|86.56|12810
1649173200000|2022-04-05 15:40:00|86.64|86.61|86.69|86.56|86.79|86.71|86.64|86.56|1241
1649173500000|2022-04-05 15:45:00|86.64|86.61|86.69|86.56|86.74|86.61|86.64|86.51|2106
1649173800000|2022-04-05 15:50:00|86.64|86.51|86.54|86.46|86.69|86.61|86.54|86.46|25017
1649174100000|2022-04-05 15:55:00|86.59|86.41|86.54|86.41|86.59|86.46|86.54|86.41|313
1649174400000|2022-04-05 16:00:00|86.49|86.46|86.54|86.41|86.54|86.46|86.49|86.41|161
1649174700000|2022-04-05 16:05:00|86.59|86.46|86.54|86.41|86.59|86.46|86.49|86.41|270
1649175000000|2022-04-05 16:10:00|86.49||86.49||86.54||86.49||136
1649175300000|2022-04-05 16:15:00|86.54|86.36|86.34|86.21|86.54|86.36|86.34|86.21|1595
1649175600000|2022-04-05 16:20:00|86.39|86.26|86.39|86.31|86.39|86.31|86.29|86.21|558
1649175900000|2022-04-05 16:25:00|86.34|86.26|86.34|86.26|86.39|86.26|86.34|86.26|141
1649176200000|2022-04-05 16:30:00|86.29|86.16|86.29|86.16|86.29|86.21|86.24|86.16|203
1649176500000|2022-04-05 16:35:00|86.24|86.11|86.29|86.21|86.29|86.21|86.19|86.11|130
1649176800000|2022-04-05 16:40:00||86.16||86.21||86.21||86.16|128
1649177100000|2022-04-05 16:45:00|86.34|86.26|86.39|86.26|86.39|86.31|86.29|86.21|586
1649177400000|2022-04-05 16:50:00|86.44|86.31|86.49|86.36|86.49|86.41|86.44|86.26|23
1649177700000|2022-04-05 16:55:00|86.44|86.41|86.54|86.41|86.54|86.41|86.44|86.36|21
1649178000000|2022-04-05 17:00:00|86.49|86.36|86.49|86.36|86.49|86.36|86.44|86.36|77
1649178300000|2022-04-05 17:05:00|86.44|86.41|86.59|86.51|86.59|86.51|86.44|86.41|389
1649178600000|2022-04-05 17:10:00|86.64|86.46|86.59|86.46|86.64|86.51|86.54|86.41|532
1649178900000|2022-04-05 17:15:00|86.54|86.51|86.69|86.56|86.69|86.61|86.54|86.51|101
1649179200000|2022-04-05 17:20:00|86.64|86.51|86.64|86.51|86.69|86.51|86.59|86.51|0
1649179500000|2022-04-05 17:25:00|86.69|86.56|86.64|86.51|86.69|86.56|86.64|86.51|32
1649179800000|2022-04-05 17:30:00|86.59|86.46|86.59|86.46|86.64|86.46|86.54|86.46|6
1649180100000|2022-04-05 17:35:00|86.54|86.41|86.49|86.36|86.59|86.41|86.49|86.36|50
1649180400000|2022-04-05 17:40:00|86.44|86.31|86.39|86.31|86.49|86.36|86.39|86.31|377
1649180700000|2022-04-05 17:45:00|86.34|86.26|86.34|86.26|86.39|86.31|86.34|86.26|601
1649181000000|2022-04-05 17:50:00|86.39|86.31|86.34|86.26|86.39|86.31|86.29|86.16|665
1649181300000|2022-04-05 17:55:00|86.39|86.31|86.34|86.26|86.39|86.31|86.34|86.26|484
1649181600000|2022-04-05 18:00:00|86.39|86.21|86.34|86.21|86.39|86.26|86.34|86.21|32
1649181900000|2022-04-05 18:05:00||86.26||86.21||86.26||86.21|0
1649182200000|2022-04-05 18:10:00|86.29|86.26|86.34|86.26|86.34|86.26|86.29|86.21|0
1649182500000|2022-04-05 18:15:00|86.39|86.31|86.39|86.26|86.44|86.31|86.34|86.26|611
1649182800000|2022-04-05 18:20:00|86.34|86.31|86.44|86.31|86.44|86.36|86.34|86.26|510
1649183100000|2022-04-05 18:25:00|86.39|86.36|86.39|86.31|86.44|86.36|86.39|86.31|0
1649183400000|2022-04-05 18:30:00|86.34|86.26|86.34|86.26|86.39|86.26|86.34|86.26|3
1649183700000|2022-04-05 18:35:00|86.39|86.31|86.34|86.26|86.44|86.31|86.34|86.26|1
1649184000000|2022-04-05 18:40:00|86.39|86.31|86.49|86.36|86.49|86.36|86.39|86.31|42
1649184300000|2022-04-05 18:45:00|86.44|86.41|86.44|86.31|86.49|86.41|86.39|86.31|33
1649184600000|2022-04-05 18:50:00|86.49|86.36|86.44|86.31|86.49|86.36|86.39|86.31|4
1649184900000|2022-04-05 18:55:00|86.39|86.36|86.34|86.21|86.44|86.36|86.29|86.21|10
1649185200000|2022-04-05 19:00:00|86.39|86.26|86.29|86.21|86.39|86.31|86.29|86.21|24
1649185500000|2022-04-05 19:05:00|86.24|86.16|86.24|86.16|86.29|86.16|86.24|86.16|15
1649185800000|2022-04-05 19:10:00|86.19|86.11|86.19|86.06|86.24|86.11|86.14|86.06|208
1649186100000|2022-04-05 19:15:00|86.14|86.11|86.14|86.06|86.19|86.11|86.14|86.06|6
1649186400000|2022-04-05 19:20:00|86.19|86.11|86.24|86.16|86.24|86.16|86.14|86.11|33
1649186700000|2022-04-05 19:25:00|86.19|86.11|86.19|86.06|86.24|86.16|86.14|86.06|20
1649187000000|2022-04-05 19:30:00|86.14|86.01|86.04|85.96|86.19|86.01|86.04|85.96|91
1649187300000|2022-04-05 19:35:00|86.09|85.91|86.04|85.96|86.09|85.96|85.99|85.91|319
1649187600000|2022-04-05 19:40:00|86.09|85.91|86.14|86.01|86.14|86.06|86.04|85.91|39
1649187900000|2022-04-05 19:45:00|86.19|86.06|86.04|85.96|86.19|86.06|86.04|85.96|153
1649188200000|2022-04-05 19:50:00|86.09|86.01|86.19|86.06|86.34|86.26|86.09|86.01|251
1649188500000|2022-04-05 19:55:00|86.24|86.11|86.24|86.11|86.29|86.21|86.14|86.01|121
1649224800000|2022-04-06 06:00:00|86.29|86.21|86.49|86.36|86.54|86.46|86.29|86.16|267
1649225100000|2022-04-06 06:05:00|86.44|86.31|86.49|86.36|86.49|86.36|86.34|86.21|20
1649225400000|2022-04-06 06:10:00|86.54|86.41|86.64|86.56|86.64|86.56|86.54|86.36|58
1649225700000|2022-04-06 06:15:00|86.59|86.51|86.54|86.46|86.64|86.56|86.54|86.41|159
1649226000000|2022-04-06 06:20:00|86.49|86.41|86.49|86.41|86.49|86.41|86.44|86.31|52
1649226300000|2022-04-06 06:25:00|86.54|86.46|86.49|86.41|86.59|86.46|86.49|86.41|25
1649226600000|2022-04-06 06:30:00|86.54|86.51|86.69|86.56|86.69|86.56|86.49|86.46|296
1649226900000|2022-04-06 06:35:00|86.74|86.61|86.69|86.61|86.79|86.66|86.69|86.61|6
1649227200000|2022-04-06 06:40:00|86.74|86.66|86.79|86.66|86.79|86.71|86.69|86.61|125
1649227500000|2022-04-06 06:45:00|86.74|86.71|86.79|86.66|86.79|86.71|86.74|86.61|29
1649227800000|2022-04-06 06:50:00|86.74|86.61|86.64|86.56|86.74|86.61|86.64|86.56|8
1649228100000|2022-04-06 06:55:00|86.69|86.51|86.54|86.41|86.69|86.56|86.49|86.41|425
1649228400000|2022-04-06 07:00:00|86.59|86.46|86.44|86.36|86.89|86.76|86.44|86.36|2760
1649228700000|2022-04-06 07:05:00|86.49|86.41|87.04|86.96|87.04|86.96|86.29|86.21|2891
1649229000000|2022-04-06 07:10:00|87.09|86.91|87.04|86.96|87.29|87.21|86.79|86.71|3257
1649229300000|2022-04-06 07:15:00|87.09|87.01|86.74|86.61|87.09|87.01|86.64|86.56|1364
1649229600000|2022-04-06 07:20:00|86.69|86.56|86.54|86.41|86.69|86.61|86.44|86.36|1033
1649229900000|2022-04-06 07:25:00|86.49|86.46|86.49|86.36|86.74|86.66|86.39|86.31|1141
1649230200000|2022-04-06 07:30:00|86.44|86.31|85.94|85.86|86.44|86.36|85.94|85.86|3028
1649230500000|2022-04-06 07:35:00|85.99|85.91|85.94|85.81|86.09|86.01|85.84|85.76|2878
1649230800000|2022-04-06 07:40:00|85.89|85.86|85.94|85.81|86.09|86.01|85.74|85.66|4939
1649231100000|2022-04-06 07:45:00|85.89|85.76|85.99|85.91|86.09|86.01|85.79|85.66|6209
1649231400000|2022-04-06 07:50:00|86.04|85.86|85.89|85.81|86.09|86.01|85.79|85.71|2163
1649231700000|2022-04-06 07:55:00|85.84|85.76|85.84|85.76|85.89|85.81|85.74|85.66|517
1649232000000|2022-04-06 08:00:00|85.89|85.71|85.94|85.86|86.04|85.96|85.79|85.71|1039
1649232300000|2022-04-06 08:05:00|85.89|85.81|85.94|85.86|86.14|86.06|85.89|85.81|1549
1649232600000|2022-04-06 08:10:00|85.89|85.81|85.99|85.91|85.99|85.91|85.79|85.71|536
1649232900000|2022-04-06 08:15:00|85.94|85.86|85.54|85.46|85.99|85.91|85.54|85.46|4038
1649233200000|2022-04-06 08:20:00|85.49|85.41|85.34|85.26|85.64|85.56|85.29|85.21|1333
1649233500000|2022-04-06 08:25:00|85.29|85.21|85.24|85.16|85.54|85.46|85.24|85.16|5612
1649233800000|2022-04-06 08:30:00|85.19|85.11|85.09|85.01|85.24|85.16|85.04|84.96|6762
1649234100000|2022-04-06 08:35:00|85.14|84.96|84.99|84.91|85.24|85.16|84.84|84.76|4641
1649234400000|2022-04-06 08:40:00|84.94|84.86|84.84|84.76|84.99|84.91|84.74|84.66|3413
1649234700000|2022-04-06 08:45:00|84.79|84.71|85.09|84.96|85.19|85.11|84.79|84.71|1898
1649235000000|2022-04-06 08:50:00|85.04|85.01|85.04|84.96|85.19|85.11|84.99|84.91|2249
1649235300000|2022-04-06 08:55:00|84.99|84.91|85.09|85.01|85.14|85.06|84.89|84.81|2305
1649235600000|2022-04-06 09:00:00|85.14|85.06|84.94|84.86|85.19|85.11|84.94|84.86|960
1649235900000|2022-04-06 09:05:00|84.99|84.91|84.89|84.81|85.04|84.91|84.84|84.76|1434
1649236200000|2022-04-06 09:10:00|84.94|84.86|84.74|84.66|84.94|84.86|84.69|84.61|673
1649236500000|2022-04-06 09:15:00|84.69|84.61|84.84|84.76|84.94|84.81|84.64|84.56|1913
1649236800000|2022-04-06 09:20:00|84.79|84.71|84.84|84.76|84.84|84.76|84.74|84.66|1409
1649237100000|2022-04-06 09:25:00|84.89|84.81|84.79|84.71|84.89|84.81|84.79|84.71|990
1649237400000|2022-04-06 09:30:00|84.84|84.76|84.84|84.76|84.84|84.76|84.79|84.66|1962
1649237700000|2022-04-06 09:35:00|84.79|84.71|84.74|84.66|84.84|84.76|84.74|84.66|613
1649238000000|2022-04-06 09:40:00|84.79|84.71|84.84|84.71|84.89|84.81|84.74|84.71|885
1649238300000|2022-04-06 09:45:00|84.79|84.76|84.89|84.76|84.94|84.86|84.79|84.71|1808
1649238600000|2022-04-06 09:50:00|84.84|84.81|84.99|84.91|84.99|84.91|84.84|84.76|439
1649238900000|2022-04-06 09:55:00|84.94|84.86|85.04|84.96|85.09|85.01|84.94|84.86|1305
1649239200000|2022-04-06 10:00:00|85.09|85.01|85.14|85.06|85.19|85.11|85.04|84.96|1740
1649239500000|2022-04-06 10:05:00|85.19|85.11|84.94|84.86|85.19|85.11|84.94|84.86|1794
1649239800000|2022-04-06 10:10:00|84.99|84.66|84.54|84.46|84.99|84.71|84.54|84.46|8392
1649240100000|2022-04-06 10:15:00|84.49|84.41|84.34|84.26|84.59|84.51|84.34|84.26|4051
1649240400000|2022-04-06 10:20:00|84.39|84.31|84.49|84.41|84.49|84.41|84.34|84.26|6555
1649240700000|2022-04-06 10:25:00|84.54|84.36|84.59|84.51|84.64|84.56|84.49|84.36|2232
1649241000000|2022-04-06 10:30:00|84.64|84.46|84.64|84.56|84.64|84.56|84.49|84.41|694
1649241300000|2022-04-06 10:35:00|84.69|84.61|84.64|84.56|84.74|84.66|84.54|84.46|545
1649241600000|2022-04-06 10:40:00|84.59|84.51|84.69|84.61|84.79|84.71|84.59|84.51|4411
1649241900000|2022-04-06 10:45:00|84.64|84.56|84.54|84.46|84.64|84.56|84.54|84.46|1365
1649242200000|2022-04-06 10:50:00|84.49|84.41|84.54|84.46|84.59|84.46|84.44|84.36|1571
1649242500000|2022-04-06 10:55:00|84.49|84.41|84.44|84.36|84.49|84.41|84.44|84.36|2080
1649242800000|2022-04-06 11:00:00|84.39|84.31|84.24|84.16|84.39|84.31|84.24|84.16|2525
1649243100000|2022-04-06 11:05:00|84.29|84.21|84.14|84.06|84.29|84.21|84.14|84.01|1593
1649243400000|2022-04-06 11:10:00|84.09|84.01|84.09|84.01|84.14|84.06|84.09|84.01|453
1649243700000|2022-04-06 11:15:00|84.04|83.96|84.04|83.96|84.14|84.06|83.99|83.91|11740
1649244000000|2022-04-06 11:20:00|83.99|83.91|83.94|83.86|84.04|83.96|83.94|83.86|850
1649244300000|2022-04-06 11:25:00|83.89|83.81|83.99|83.91|84.04|83.96|83.89|83.81|1624
1649244600000|2022-04-06 11:30:00|83.94|83.86|83.94|83.86|83.99|83.91|83.94|83.86|1335
1649244900000|2022-04-06 11:35:00|83.99|83.91|83.89|83.81|83.99|83.91|83.84|83.76|1576
1649245200000|2022-04-06 11:40:00|83.84|83.76|83.79|83.71|83.84|83.76|83.79|83.71|474
1649245500000|2022-04-06 11:45:00|83.84|83.76|83.84|83.76|83.89|83.81|83.79|83.71|1340
1649245800000|2022-04-06 11:50:00|83.89|83.81|83.74|83.66|83.89|83.81|83.74|83.66|508
1649246100000|2022-04-06 11:55:00|83.69|83.61|83.74|83.61|83.79|83.71|83.69|83.61|3507
1649246400000|2022-04-06 12:00:00|83.69|83.66|83.74|83.66|83.79|83.71|83.69|83.66|2096
1649246700000|2022-04-06 12:05:00|83.79|83.71|83.69|83.61|83.79|83.71|83.59|83.51|1865
1649247000000|2022-04-06 12:10:00|83.64|83.56|83.79|83.71|83.79|83.71|83.64|83.56|3081
1649247300000|2022-04-06 12:15:00|83.74|83.66|83.84|83.76|83.89|83.81|83.74|83.66|2416
1649247600000|2022-04-06 12:20:00|83.79|83.71|83.89|83.81|83.94|83.86|83.79|83.71|3881
1649247900000|2022-04-06 12:25:00|83.94|83.86|83.89|83.81|84.04|83.96|83.89|83.81|12021
1649248200000|2022-04-06 12:30:00|83.84|83.76|83.79|83.71|83.89|83.81|83.74|83.66|2326
1649248500000|2022-04-06 12:35:00|83.74|83.66|83.79|83.66|83.79|83.71|83.74|83.66|737
1649248800000|2022-04-06 12:40:00|83.74|83.61|83.44|83.36|83.74|83.61|83.39|83.31|8313
1649249100000|2022-04-06 12:45:00|83.49|83.41|83.39|83.31|83.49|83.41|83.34|83.26|5625
1649249400000|2022-04-06 12:50:00|83.34|83.26|83.39|83.31|83.59|83.51|83.34|83.26|3144
1649249700000|2022-04-06 12:55:00|83.34|83.26|83.64|83.56|83.64|83.56|83.34|83.26|760
1649250000000|2022-04-06 13:00:00|83.59|83.51|83.69|83.61|83.74|83.66|83.54|83.46|1281
1649250300000|2022-04-06 13:05:00|83.74|83.66|83.59|83.51|83.79|83.71|83.59|83.51|1640
1649250600000|2022-04-06 13:10:00|83.64|83.56|83.29|83.21|83.69|83.61|83.14|83.06|11321
1649250900000|2022-04-06 13:15:00|83.24|83.16|83.24|83.16|83.39|83.31|83.24|83.16|5570
1649251200000|2022-04-06 13:20:00|83.29|83.21|83.54|83.46|83.54|83.46|83.24|83.16|2753
1649251500000|2022-04-06 13:25:00|83.49|83.41|83.44|83.36|83.54|83.46|83.39|83.31|549
1649251800000|2022-04-06 13:30:00|83.49|83.41|83.34|83.26|83.69|83.61|83.19|83.11|5361
1649252100000|2022-04-06 13:35:00|83.29|83.21|83.39|83.31|83.44|83.36|83.19|83.11|1749
1649252400000|2022-04-06 13:40:00|83.34|83.26|83.29|83.21|83.54|83.46|83.29|83.21|3756
1649252700000|2022-04-06 13:45:00|83.24|83.16|83.04|82.96|83.39|83.31|83.04|82.96|6205
1649253000000|2022-04-06 13:50:00|83.09|83.01|83.24|83.16|83.29|83.21|83.09|82.96|1791
1649253300000|2022-04-06 13:55:00|83.19|83.11|82.94|82.86|83.29|83.21|82.94|82.86|2761
1649253600000|2022-04-06 14:00:00|82.99|82.91|82.74|82.66|83.19|83.06|82.74|82.66|7619
1649253900000|2022-04-06 14:05:00|82.79|82.71|82.79|82.71|82.89|82.81|82.74|82.66|3573
1649254200000|2022-04-06 14:10:00|82.84|82.76|82.99|82.91|83.04|82.96|82.84|82.76|1936
1649254500000|2022-04-06 14:15:00|83.04|82.96|83.39|83.31|83.44|83.36|83.04|82.96|5856
1649254800000|2022-04-06 14:20:00|83.44|83.36|83.64|83.56|83.74|83.66|83.44|83.36|5259
1649255100000|2022-04-06 14:25:00|83.59|83.51|83.34|83.26|83.64|83.56|83.34|83.26|3977
1649255400000|2022-04-06 14:30:00|83.29|83.21|83.54|83.46|83.59|83.51|83.29|83.21|5322
1649255700000|2022-04-06 14:35:00|83.59|83.51|83.69|83.61|83.74|83.66|83.54|83.46|4331
1649256000000|2022-04-06 14:40:00|83.74|83.66|83.74|83.66|83.79|83.66|83.59|83.51|3517
1649256300000|2022-04-06 14:45:00|83.79|83.71|83.79|83.71|83.84|83.76|83.69|83.61|3516
1649256600000|2022-04-06 14:50:00|83.74|83.66|83.64|83.56|83.79|83.66|83.59|83.46|2565
1649256900000|2022-04-06 14:55:00|83.69|83.61|83.69|83.61|83.69|83.61|83.59|83.51|2421
1649257200000|2022-04-06 15:00:00|83.64|83.56|83.79|83.66|83.89|83.81|83.64|83.56|3629
1649257500000|2022-04-06 15:05:00|83.74|83.71|83.89|83.76|83.99|83.91|83.74|83.66|6584
1649257800000|2022-04-06 15:10:00|83.84|83.81|83.99|83.91|84.04|83.96|83.84|83.76|6106
1649258100000|2022-04-06 15:15:00|83.94|83.86|83.99|83.91|84.09|83.96|83.94|83.86|3442
1649258400000|2022-04-06 15:20:00|83.94|83.86|84.09|84.01|84.19|84.11|83.94|83.86|6376
1649258700000|2022-04-06 15:25:00|84.04|83.96|84.09|84.01|84.14|84.06|83.94|83.86|8877
1649259000000|2022-04-06 15:30:00|84.14|84.06|84.04|83.91|84.19|84.11|84.04|83.91|11405
1649259300000|2022-04-06 15:35:00|83.99|83.96|83.89|83.81|84.09|83.96|83.89|83.81|5775
1649259600000|2022-04-06 15:40:00|83.94|83.86|83.84|83.76|83.94|83.86|83.79|83.71|2462
1649259900000|2022-04-06 15:45:00|83.89|83.81|83.99|83.91|84.04|83.96|83.79|83.66|2173
1649260200000|2022-04-06 15:50:00|84.04|83.96|83.99|83.91|84.14|84.06|83.99|83.91|1849
1649260500000|2022-04-06 15:55:00|84.04|83.96|83.99|83.91|84.09|84.01|83.99|83.91|7458
1649260800000|2022-04-06 16:00:00|83.94|83.86|83.99|83.91|84.04|83.96|83.94|83.86|768
1649261100000|2022-04-06 16:05:00|84.04|83.96|83.99|83.91|84.09|84.01|83.99|83.91|1518
1649261400000|2022-04-06 16:10:00|84.04|83.96|83.99|83.86|84.04|83.96|83.99|83.86|3938
1649261700000|2022-04-06 16:15:00|83.94|83.81|83.89|83.81|83.94|83.81|83.89|83.81|2058
1649262000000|2022-04-06 16:20:00|83.84|83.76|83.89|83.81|83.94|83.86|83.84|83.76|309
1649262300000|2022-04-06 16:25:00|83.94|83.86|83.84|83.76|83.94|83.86|83.84|83.76|720
1649262600000|2022-04-06 16:30:00|83.89|83.71|83.94|83.86|83.94|83.86|83.89|83.71|124
1649262900000|2022-04-06 16:35:00|83.89|83.81|83.89|83.81|83.94|83.86|83.89|83.81|659
1649263200000|2022-04-06 16:40:00|83.94|83.86|83.94|83.81|83.94|83.86|83.89|83.81|599
1649263500000|2022-04-06 16:45:00|83.89|83.86|83.89|83.81|83.94|83.86|83.89|83.81|203
1649263800000|2022-04-06 16:50:00|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|349
1649264400000|2022-04-06 17:00:00|83.89||83.89||83.89||83.89||273
1649264700000|2022-04-06 17:05:00|83.84|83.81|83.89|83.81|83.89|83.81|83.84|83.76|118
1649265000000|2022-04-06 17:10:00|83.84|83.76|83.94|83.86|83.94|83.86|83.84|83.76|156
1649265300000|2022-04-06 17:15:00|83.99|83.81|83.94|83.86|83.99|83.91|83.94|83.81|20
1649265600000|2022-04-06 17:20:00|83.99|83.81|84.04|83.96|84.04|83.96|83.94|83.81|139
1649265900000|2022-04-06 17:25:00|84.09|84.01|84.04|83.96|84.09|84.01|83.99|83.91|72
1649266200000|2022-04-06 17:30:00|84.09|84.01|84.04|83.96|84.09|84.01|84.04|83.96|209
1649266500000|2022-04-06 17:35:00|84.09|84.01|84.09|84.01|84.09|84.01|83.99|83.91|31
1649266800000|2022-04-06 17:40:00|84.14|83.96|84.14|84.01|84.19|84.06|84.09|83.96|603
1649267100000|2022-04-06 17:45:00|84.09|83.96|84.14|84.06|84.14|84.06|84.04|83.96|150
1649267400000|2022-04-06 17:50:00|84.19|84.11|84.19|84.06|84.19|84.11|84.14|84.06|57
1649267700000|2022-04-06 17:55:00|84.14|84.01|84.04|83.91|84.19|84.06|84.04|83.91|110
1649268000000|2022-04-06 18:00:00|83.99|83.96|84.19|84.11|84.49|84.36|83.99|83.96|783
1649268300000|2022-04-06 18:05:00|84.14|84.06|83.94|83.86|84.24|84.11|83.89|83.81|171
1649268600000|2022-04-06 18:10:00|83.89|83.81|83.79|83.71|83.99|83.86|83.79|83.66|337
1649268900000|2022-04-06 18:15:00|83.74|83.66|83.69|83.61|83.79|83.71|83.64|83.56|491
1649269200000|2022-04-06 18:20:00|83.74|83.66|83.79|83.71|83.84|83.71|83.69|83.61|168
1649269500000|2022-04-06 18:25:00|83.84|83.76|83.74|83.66|83.94|83.81|83.69|83.61|165
1649269800000|2022-04-06 18:30:00|83.79|83.71|84.09|84.01|84.19|84.11|83.74|83.66|373
1649270100000|2022-04-06 18:35:00|84.14|84.06|84.14|84.01|84.24|84.16|84.04|83.91|116
1649270400000|2022-04-06 18:40:00|84.09|84.06|84.19|84.06|84.24|84.11|84.04|83.91|128
1649270700000|2022-04-06 18:45:00|84.14|84.11|84.04|83.96|84.24|84.16|84.04|83.91|269
1649271000000|2022-04-06 18:50:00|84.09|84.01|84.19|84.11|84.19|84.11|84.04|83.96|208
1649271300000|2022-04-06 18:55:00|84.24|84.06|84.24|84.16|84.29|84.21|84.24|84.06|229
1649271600000|2022-04-06 19:00:00|84.29|84.21|84.24|84.16|84.34|84.26|84.24|84.11|146
1649271900000|2022-04-06 19:05:00|84.19|84.11|84.09|84.01|84.19|84.11|84.09|83.96|243
1649272200000|2022-04-06 19:10:00|84.14|83.96|84.14|84.01|84.19|84.06|84.09|83.96|678
1649272500000|2022-04-06 19:15:00|84.09|84.06|84.04|83.91|84.14|84.06|84.04|83.91|162
1649272800000|2022-04-06 19:20:00|83.99|83.81|83.84|83.76|83.99|83.86|83.84|83.76|414
1649273100000|2022-04-06 19:25:00|83.79|83.71|83.74|83.66|83.84|83.71|83.74|83.66|356
1649273400000|2022-04-06 19:30:00|83.69|83.61|83.69|83.56|83.74|83.66|83.64|83.56|471
1649273700000|2022-04-06 19:35:00|83.64|83.61|83.89|83.76|83.89|83.76|83.64|83.56|88
1649274000000|2022-04-06 19:40:00|83.84|83.71|83.89|83.76|83.89|83.81|83.74|83.66|183
1649274300000|2022-04-06 19:45:00|83.84|83.71|83.79|83.71|83.99|83.86|83.79|83.71|1641
1649274600000|2022-04-06 19:50:00|83.84|83.76|83.69|83.56|83.94|83.81|83.64|83.51|1640
1649274900000|2022-04-06 19:55:00|83.74|83.61|83.69|83.56|83.84|83.71|83.59|83.46|1017
1649311200000|2022-04-07 06:00:00|83.24|83.16|83.44|83.36|83.54|83.41|83.24|83.16|246
1649311500000|2022-04-07 06:05:00|83.49|83.41|83.64|83.56|83.74|83.66|83.44|83.36|316
1649311800000|2022-04-07 06:10:00|83.69|83.61|83.74|83.61|83.84|83.76|83.69|83.61|243
1649312100000|2022-04-07 06:15:00|83.79|83.66|83.89|83.76|83.94|83.81|83.79|83.61|55
1649312400000|2022-04-07 06:20:00|83.84|83.71|83.94|83.81|83.94|83.86|83.79|83.71|79
1649312700000|2022-04-07 06:25:00|83.89|83.86|84.09|84.01|84.09|84.01|83.89|83.81|52
1649313000000|2022-04-07 06:30:00|84.14|84.06|83.94|83.86|84.19|84.11|83.94|83.81|48
1649313300000|2022-04-07 06:35:00|83.99|83.91|84.09|84.01|84.09|84.01|83.94|83.91|14
1649313600000|2022-04-07 06:40:00|84.14|84.06|84.24|84.16|84.24|84.16|84.09|84.01|26
1649313900000|2022-04-07 06:45:00|84.19|84.11|84.19|84.06|84.29|84.21|84.19|84.06|272
1649314200000|2022-04-07 06:50:00|84.24|84.11|84.19|84.11|84.29|84.16|84.14|84.06|66
1649314500000|2022-04-07 06:55:00|84.24|84.06|84.29|84.21|84.39|84.26|84.24|84.06|493
1649314800000|2022-04-07 07:00:00|84.34|84.26|84.49|84.41|84.54|84.46|84.14|84.01|2916
1649315100000|2022-04-07 07:05:00|84.54|84.46|84.49|84.41|84.59|84.51|84.19|84.11|1453
1649315400000|2022-04-07 07:10:00|84.54|84.46|84.69|84.61|84.79|84.66|84.44|84.36|2216
1649315700000|2022-04-07 07:15:00|84.64|84.56|84.29|84.21|84.64|84.56|84.24|84.16|1506
1649316000000|2022-04-07 07:20:00|84.24|84.16|84.44|84.36|84.49|84.36|84.14|84.06|1264
1649316300000|2022-04-07 07:25:00|84.39|84.31|84.29|84.16|84.49|84.41|84.19|84.11|792
1649316600000|2022-04-07 07:30:00|84.24|84.11|84.04|83.96|84.24|84.16|83.79|83.71|3430
1649316900000|2022-04-07 07:35:00|84.09|84.01|84.09|83.96|84.24|84.11|83.99|83.91|514
1649317200000|2022-04-07 07:40:00|84.04|84.01|84.04|83.96|84.24|84.16|84.04|83.96|1032
1649317500000|2022-04-07 07:45:00|84.09|84.01|84.39|84.31|84.49|84.41|84.09|84.01|2528
1649317800000|2022-04-07 07:50:00|84.34|84.26|84.34|84.26|84.44|84.36|84.29|84.21|622
1649318100000|2022-04-07 07:55:00|84.29|84.21|84.09|83.96|84.29|84.21|83.94|83.86|1252
1649318400000|2022-04-07 08:00:00|84.14|84.01|83.89|83.81|84.14|84.01|83.79|83.71|2188
1649318700000|2022-04-07 08:05:00|83.94|83.76|84.19|84.11|84.19|84.11|83.84|83.76|827
1649319000000|2022-04-07 08:10:00|84.24|84.16|83.94|83.81|84.24|84.16|83.84|83.76|899
1649319300000|2022-04-07 08:15:00|83.99|83.86|83.94|83.86|84.04|83.96|83.84|83.76|397
1649319600000|2022-04-07 08:20:00|83.99|83.91|83.94|83.86|84.14|84.01|83.94|83.86|466
1649319900000|2022-04-07 08:25:00|83.89|83.81|84.04|83.96|84.19|84.11|83.89|83.81|328
1649320200000|2022-04-07 08:30:00|83.99|83.91|84.04|83.91|84.14|84.06|83.99|83.91|449
1649320500000|2022-04-07 08:35:00|84.09|83.96|83.99|83.86|84.09|84.01|83.99|83.86|510
1649320800000|2022-04-07 08:40:00|83.94|83.91|84.19|84.11|84.29|84.21|83.94|83.91|780
1649321100000|2022-04-07 08:45:00|84.24|84.16|84.39|84.26|84.44|84.31|84.19|84.11|2221
1649321400000|2022-04-07 08:50:00|84.34|84.31|84.44|84.36|84.44|84.36|84.29|84.21|612
1649321700000|2022-04-07 08:55:00|84.49|84.41|84.64|84.51|84.64|84.56|84.44|84.31|962
1649322000000|2022-04-07 09:00:00|84.59|84.56|84.54|84.46|84.64|84.56|84.54|84.46|3681
1649322300000|2022-04-07 09:05:00|84.49|84.41|84.59|84.51|84.64|84.56|84.49|84.41|716
1649322600000|2022-04-07 09:10:00|84.54|84.46|84.59|84.46|84.59|84.51|84.49|84.41|456
1649322900000|2022-04-07 09:15:00|84.54|84.41|84.54|84.46|84.64|84.56|84.49|84.41|767
1649323200000|2022-04-07 09:20:00|84.49|84.41|84.59|84.51|84.64|84.56|84.49|84.36|602
1649323500000|2022-04-07 09:25:00|84.54|84.46|84.64|84.56|84.69|84.61|84.49|84.41|1051
1649323800000|2022-04-07 09:30:00|84.59|84.51|84.64|84.51|84.69|84.61|84.59|84.51|436
1649324100000|2022-04-07 09:35:00|84.59|84.56|84.69|84.61|84.74|84.66|84.59|84.51|1644
1649324400000|2022-04-07 09:40:00|84.79|84.66|84.79|84.71|84.89|84.81|84.74|84.66|5798
1649324700000|2022-04-07 09:45:00|84.74|84.66|84.74|84.66|84.79|84.71|84.69|84.61|1068
1649325000000|2022-04-07 09:50:00|84.79|84.71|84.94|84.86|84.99|84.91|84.74|84.66|1463
1649325300000|2022-04-07 09:55:00|84.99|84.81|84.99|84.91|85.04|84.96|84.89|84.81|27100
1649325600000|2022-04-07 10:00:00|84.94|84.86|85.09|85.01|85.14|85.06|84.94|84.86|6315
1649325900000|2022-04-07 10:05:00|85.04|84.96|84.99|84.91|85.09|84.96|84.99|84.91|3973
1649326200000|2022-04-07 10:10:00|85.04|84.86|85.04|84.96|85.09|85.01|84.99|84.86|1126
1649326500000|2022-04-07 10:15:00|84.99|84.91|84.89|84.81|85.04|84.96|84.89|84.76|2276
1649326800000|2022-04-07 10:20:00|84.94|84.86|84.99|84.86|85.04|84.96|84.89|84.81|109
1649327100000|2022-04-07 10:25:00|84.94|84.81|85.04|84.91|85.04|84.96|84.89|84.81|100
1649327400000|2022-04-07 10:30:00|84.99|84.96|84.94|84.86|85.04|84.96|84.94|84.86|220
1649327700000|2022-04-07 10:35:00|84.99|84.91|85.04|84.96|85.09|85.01|84.99|84.86|167
1649328000000|2022-04-07 10:40:00|84.99|84.91|84.94|84.86|85.04|84.96|84.94|84.86|500
1649328300000|2022-04-07 10:45:00|84.99|84.91|85.14|85.06|85.14|85.06|84.99|84.86|223
1649328600000|2022-04-07 10:50:00|85.19|85.11|85.04|84.96|85.19|85.11|85.04|84.96|312
1649328900000|2022-04-07 10:55:00|85.09|84.91|85.04|84.96|85.09|85.01|85.04|84.91|366
1649329200000|2022-04-07 11:00:00|85.09|85.01|84.99|84.91|85.14|85.06|84.99|84.91|1058
1649329500000|2022-04-07 11:05:00|85.04|84.96|85.09|84.96|86.14|86.06|84.99|84.91|11438
1649329800000|2022-04-07 11:10:00|85.14|85.01|85.29|85.16|85.54|85.41|85.04|84.96|3349
1649330100000|2022-04-07 11:15:00|85.24|85.11|85.19|85.06|85.29|85.16|85.09|85.01|4368
1649330400000|2022-04-07 11:20:00|85.14|85.11|85.04|84.96|85.24|85.11|85.04|84.96|418
1649330700000|2022-04-07 11:25:00|85.09|85.01|84.84|84.71|85.09|85.01|84.79|84.71|664
1649331000000|2022-04-07 11:30:00|84.89|84.76|84.79|84.71|84.94|84.86|84.74|84.66|1441
1649331300000|2022-04-07 11:35:00|84.74|84.66|84.89|84.81|84.99|84.91|84.74|84.66|1228
1649331600000|2022-04-07 11:40:00|84.94|84.86|84.99|84.91|85.09|85.01|84.84|84.76|1136
1649331900000|2022-04-07 11:45:00|84.94|84.86|84.89|84.81|84.99|84.91|84.84|84.76|2140
1649332200000|2022-04-07 11:50:00|84.84|84.76|84.99|84.86|84.99|84.91|84.84|84.76|20163
1649332500000|2022-04-07 11:55:00|84.94|84.81|84.99|84.91|85.04|84.91|84.89|84.81|283
1649332800000|2022-04-07 12:00:00|85.04|84.86|84.84|84.76|85.09|85.01|84.84|84.76|10662
1649333100000|2022-04-07 12:05:00|84.89|84.71|84.94|84.86|84.94|84.86|84.74|84.66|1734
1649333400000|2022-04-07 12:10:00|84.89|84.81|84.89|84.76|84.94|84.86|84.84|84.76|342
1649333700000|2022-04-07 12:15:00|84.84|84.81|85.09|84.96|85.09|85.01|84.84|84.76|1775
1649334000000|2022-04-07 12:20:00|85.14|85.01|85.09|84.96|85.19|85.11|85.04|84.96|741
1649334300000|2022-04-07 12:25:00|85.04|85.01|85.09|85.01|85.14|85.06|84.99|84.91|482
1649334600000|2022-04-07 12:30:00|85.04|84.96|85.24|85.16|85.24|85.16|84.99|84.91|908
1649334900000|2022-04-07 12:35:00|85.19|85.11|85.14|85.06|85.24|85.16|85.14|85.06|324
1649335200000|2022-04-07 12:40:00|85.19|85.11|85.19|85.06|85.24|85.16|85.14|85.06|10637
1649335500000|2022-04-07 12:45:00|85.14|85.11|85.19|85.11|85.24|85.16|85.14|85.06|1640
1649335800000|2022-04-07 12:50:00|85.24|85.16|84.84|84.76|85.24|85.16|84.69|84.61|2822
1649336100000|2022-04-07 12:55:00|84.89|84.81|84.94|84.86|84.99|84.86|84.79|84.71|1540
1649336400000|2022-04-07 13:00:00|84.99|84.91|84.89|84.76|84.99|84.91|84.84|84.76|1306
1649336700000|2022-04-07 13:05:00|84.84|84.81|84.84|84.76|84.89|84.81|84.84|84.76|732
1649337000000|2022-04-07 13:10:00|84.89|84.81|84.79|84.66|84.94|84.86|84.74|84.66|1286
1649337300000|2022-04-07 13:15:00|84.74|84.71|84.94|84.86|84.94|84.86|84.64|84.56|2788
1649337600000|2022-04-07 13:20:00|84.89|84.81|84.94|84.86|84.99|84.91|84.89|84.81|733
1649337900000|2022-04-07 13:25:00|84.99|84.91|85.19|85.06|85.19|85.11|84.99|84.91|2947
1649338200000|2022-04-07 13:30:00|85.14|85.11|85.19|85.11|85.24|85.11|84.89|84.81|2508
1649338500000|2022-04-07 13:35:00|85.24|85.16|84.99|84.91|85.29|85.16|84.99|84.91|1329
1649338800000|2022-04-07 13:40:00|85.04|84.96|84.89|84.81|85.14|85.06|84.89|84.81|1171
1649339100000|2022-04-07 13:45:00|84.94|84.86|84.84|84.76|85.09|85.01|84.84|84.76|1214
1649339400000|2022-04-07 13:50:00|84.79|84.71|84.84|84.76|84.94|84.86|84.79|84.71|1490
1649339700000|2022-04-07 13:55:00|84.89|84.81|84.64|84.56|84.89|84.81|84.59|84.51|3049
1649340000000|2022-04-07 14:00:00|84.59|84.51|84.24|84.16|84.64|84.56|84.24|84.16|6291
1649340300000|2022-04-07 14:05:00|84.29|84.21|83.99|83.91|84.29|84.21|83.94|83.86|7742
1649340600000|2022-04-07 14:10:00|83.94|83.86|84.19|84.11|84.24|84.16|83.89|83.81|4712
1649340900000|2022-04-07 14:15:00|84.14|84.06|83.99|83.91|84.14|84.11|83.99|83.91|2594
1649341200000|2022-04-07 14:20:00|84.04|83.86|83.94|83.86|84.04|83.96|83.89|83.76|2279
1649341500000|2022-04-07 14:25:00|83.99|83.91|84.09|84.01|84.14|84.06|83.89|83.81|3969
1649341800000|2022-04-07 14:30:00|84.14|84.11|84.39|84.31|84.54|84.46|84.09|84.11|5431
1649342100000|2022-04-07 14:35:00|84.44|84.36|84.19|84.11|84.49|84.41|84.19|84.11|677
1649342400000|2022-04-07 14:40:00|84.24|84.06|84.09|84.01|84.24|84.11|84.04|83.96|1273
1649342700000|2022-04-07 14:45:00|84.14|83.96|83.94|83.81|84.14|84.01|83.94|83.81|1243
1649343000000|2022-04-07 14:50:00|83.99|83.86|83.89|83.81|84.04|83.96|83.84|83.76|4130
1649343300000|2022-04-07 14:55:00|83.84|83.76|83.89|83.81|83.94|83.86|83.84|83.76|1023
1649343600000|2022-04-07 15:00:00|83.94|83.86|84.04|83.96|84.14|84.06|83.89|83.76|2807
1649343900000|2022-04-07 15:05:00|83.99|83.91|83.89|83.81|84.09|83.96|83.89|83.81|829
1649344200000|2022-04-07 15:10:00|83.84|83.76|83.89|83.81|83.89|83.81|83.74|83.66|1529
1649344500000|2022-04-07 15:15:00|83.94|83.76|83.79|83.71|83.94|83.81|83.79|83.71|2887
1649344800000|2022-04-07 15:20:00|83.74|83.66|83.79|83.71|83.89|83.81|83.74|83.66|4978
1649345100000|2022-04-07 15:25:00|83.84|83.76|83.54|83.46|83.84|83.76|83.34|83.26|4382
1649345400000|2022-04-07 15:30:00|83.49|83.41|83.54|83.46|83.54|83.46|83.29|83.21|5286
1649345700000|2022-04-07 15:35:00|83.59|83.51|83.54|83.41|83.64|83.56|83.44|83.36|1869
1649346000000|2022-04-07 15:40:00|83.49|83.46|83.49|83.36|83.59|83.46|83.44|83.31|1067
1649346300000|2022-04-07 15:45:00|83.54|83.41|83.49|83.41|83.69|83.61|83.49|83.36|22226
1649346600000|2022-04-07 15:50:00|83.54|83.46|83.59|83.46|83.59|83.51|83.49|83.41|1466
1649346900000|2022-04-07 15:55:00|83.54|83.41|83.74|83.61|83.74|83.66|83.54|83.41|507
1649347200000|2022-04-07 16:00:00|83.79|83.66|83.79|83.66|83.89|83.76|83.74|83.61|746
1649347500000|2022-04-07 16:05:00|83.84|83.71|83.84|83.76|83.89|83.81|83.79|83.71|537
1649347800000|2022-04-07 16:10:00|83.89|83.81|83.89|83.76|83.94|83.81|83.84|83.76|107
1649348100000|2022-04-07 16:15:00|83.94|83.81|83.89|83.81|83.94|83.86|83.79|83.71|685
1649348400000|2022-04-07 16:20:00|83.94|83.76|83.99|83.86|83.99|83.91|83.89|83.76|116
1649348700000|2022-04-07 16:25:00|83.94|83.81|83.94|83.81|84.04|83.91|83.89|83.81|107
1649349000000|2022-04-07 16:30:00|83.89|83.86|83.94|83.81|83.94|83.86|83.89|83.81|322
1649349300000|2022-04-07 16:35:00|83.89|83.86|83.84|83.76|83.99|83.86|83.84|83.76|33
1649349600000|2022-04-07 16:40:00|83.89|83.71|83.79|83.66|83.89|83.76|83.79|83.66|30
1649349900000|2022-04-07 16:45:00|83.84|83.71|83.64|83.56|83.84|83.71|83.64|83.56|279
1649350200000|2022-04-07 16:50:00|83.69|83.61|83.79|83.66|83.84|83.71|83.64|83.56|31
1649350500000|2022-04-07 16:55:00|83.74|83.71|83.89|83.81|83.89|83.81|83.74|83.66|35
1649350800000|2022-04-07 17:00:00|83.84|83.76|84.04|83.91|84.04|83.96|83.84|83.76|33
1649351100000|2022-04-07 17:05:00|83.99|83.86|83.94|83.86|83.99|83.91|83.94|83.86|12
1649351400000|2022-04-07 17:10:00|83.99|83.91|84.19|84.11|84.24|84.16|83.99|83.91|476
1649351700000|2022-04-07 17:15:00|84.14|84.06|84.24|84.16|84.29|84.21|84.14|84.06|469
1649352000000|2022-04-07 17:20:00|84.29|84.21|84.24|84.16|84.34|84.26|84.24|84.16|165
1649352300000|2022-04-07 17:25:00|84.29|84.21|84.34|84.26|84.34|84.26|84.24|84.16|429
1649352600000|2022-04-07 17:30:00|84.39|84.31|84.29|84.21|84.39|84.31|84.29|84.16|67
1649352900000|2022-04-07 17:35:00|84.34|84.26|84.24|84.11|84.34|84.26|84.24|84.11|12
1649353200000|2022-04-07 17:40:00|84.29|84.16|84.24|84.11|84.29|84.21|84.19|84.11|107
1649353500000|2022-04-07 17:45:00|84.29|84.16|84.24|84.11|84.29|84.21|84.24|84.11|121
1649353800000|2022-04-07 17:50:00|84.19|84.16|84.24|84.11|84.24|84.16|84.19|84.06|133
1649354100000|2022-04-07 17:55:00|84.29|84.16|84.49|84.36|84.49|84.41|84.29|84.16|370
1649354400000|2022-04-07 18:00:00|84.54|84.41|84.44|84.36|84.54|84.46|84.44|84.31|11
1649354700000|2022-04-07 18:05:00|84.39|84.31|84.44|84.36|84.44|84.36|84.39|84.26|27
1649355000000|2022-04-07 18:10:00|84.49|84.31|84.49|84.36|84.49|84.41|84.44|84.31|9
1649355300000|2022-04-07 18:15:00|84.44|84.31|84.39|84.26|84.44|84.36|84.39|84.26|8
1649355600000|2022-04-07 18:20:00|84.44|84.31|84.39|84.26|84.44|84.31|84.39|84.26|8
1649355900000|2022-04-07 18:25:00|84.44|84.31|84.44|84.31|84.59|84.51|84.44|84.31|37
1649356200000|2022-04-07 18:30:00|84.49|84.36|84.49|84.36|84.49|84.36|84.44|84.31|12
1649356500000|2022-04-07 18:35:00|84.44|84.41|84.49|84.36|84.49|84.41|84.44|84.36|5
1649356800000|2022-04-07 18:40:00|84.44|84.41|84.54|84.46|84.54|84.46|84.44|84.36|12
1649357100000|2022-04-07 18:45:00|84.59|84.41|84.64|84.51|84.64|84.56|84.54|84.41|135
1649357400000|2022-04-07 18:50:00|84.59|84.46|84.69|84.56|84.69|84.61|84.59|84.46|1
1649357700000|2022-04-07 18:55:00|84.74|84.61|84.79|84.66|84.79|84.71|84.69|84.56|60
1649358000000|2022-04-07 19:00:00|84.74|84.61|84.84|84.76|84.84|84.76|84.74|84.61|92
1649358300000|2022-04-07 19:05:00|84.79|84.71|84.84|84.76|84.89|84.81|84.79|84.71|122
1649358600000|2022-04-07 19:10:00|84.89|84.81|84.89|84.76|84.89|84.81|84.84|84.76|69
1649358900000|2022-04-07 19:15:00|84.94|84.81|84.89|84.76|84.94|84.81|84.84|84.76|24
1649359200000|2022-04-07 19:20:00|84.84|84.71|84.74|84.61|84.89|84.71|84.69|84.61|46
1649359500000|2022-04-07 19:25:00|84.69|84.66|84.69|84.56|84.74|84.66|84.69|84.56|0
1649359800000|2022-04-07 19:30:00|84.74|84.61|84.79|84.66|84.79|84.71|84.69|84.56|6
1649360100000|2022-04-07 19:35:00|84.74|84.71|84.79|84.71|84.79|84.71|84.74|84.66|1
1649360400000|2022-04-07 19:40:00|84.84|84.76|84.79|84.71|84.84|84.76|84.74|84.61|38
1649360700000|2022-04-07 19:45:00|84.84|84.66|84.79|84.71|84.89|84.81|84.74|84.61|2
1649361000000|2022-04-07 19:50:00|84.74|84.66|84.64|84.46|84.79|84.66|84.54|84.46|549
1649361300000|2022-04-07 19:55:00|84.59|84.51|84.69|84.56|84.74|84.66|84.59|84.46|93
1649397600000|2022-04-08 06:00:00|84.74|84.61|84.49|84.36|84.74|84.61|84.49|84.36|3
1649397900000|2022-04-08 06:05:00|84.54|84.41|84.79|84.66|84.79|84.66|84.54|84.36|4
1649398200000|2022-04-08 06:10:00|84.84|84.71|84.74|84.56|84.89|84.71|84.69|84.56|54
1649398500000|2022-04-08 06:15:00|84.79|84.66|84.79|84.66|84.84|84.71|84.69|84.56|65
1649398800000|2022-04-08 06:20:00|84.74|84.71|85.04|84.91|85.04|84.96|84.74|84.71|161
1649399100000|2022-04-08 06:25:00|85.09|84.96|85.04|84.91|85.14|85.06|85.04|84.91|230
1649399400000|2022-04-08 06:30:00|84.99|84.86|85.04|84.91|85.14|85.01|84.94|84.86|285
1649399700000|2022-04-08 06:35:00|84.99|84.86|84.74|84.56|85.04|84.91|84.74|84.56|207
1649400000000|2022-04-08 06:40:00|84.69|84.51|84.74|84.61|84.74|84.66|84.54|84.41|329
1649400300000|2022-04-08 06:45:00|84.79|84.56|84.79|84.66|84.89|84.76|84.69|84.56|375
1649400600000|2022-04-08 06:50:00|84.74|84.71|84.79|84.66|84.84|84.71|84.74|84.61|222
1649400900000|2022-04-08 06:55:00|84.84|84.71|84.99|84.81|84.99|84.91|84.69|84.61|1169
1649401200000|2022-04-08 07:00:00|84.94|84.86|84.64|84.51|85.04|84.96|84.64|84.51|4008
1649401500000|2022-04-08 07:05:00|84.69|84.56|84.74|84.66|84.84|84.76|84.49|84.41|4128
1649401800000|2022-04-08 07:10:00|84.69|84.61|85.04|84.96|85.09|85.01|84.64|84.51|4067
1649402100000|2022-04-08 07:15:00|84.99|84.91|84.94|84.81|84.99|84.91|84.69|84.61|2475
1649402400000|2022-04-08 07:20:00|84.89|84.86|84.99|84.91|85.09|85.01|84.84|84.76|2983
1649402700000|2022-04-08 07:25:00|85.04|84.96|85.04|84.96|85.09|84.96|84.89|84.81|1800
1649403000000|2022-04-08 07:30:00|84.99|84.91|85.04|84.96|85.09|85.01|84.84|84.76|2498
1649403300000|2022-04-08 07:35:00|85.09|85.01|85.39|85.31|85.39|85.31|85.09|85.01|2870
1649403600000|2022-04-08 07:40:00|85.44|85.36|85.34|85.26|85.49|85.41|85.34|85.26|485
1649403900000|2022-04-08 07:45:00|85.29|85.21|85.34|85.26|85.39|85.31|85.19|85.11|1669
1649404200000|2022-04-08 07:50:00|85.39|85.21|85.44|85.36|85.54|85.46|85.39|85.21|1595
1649404500000|2022-04-08 07:55:00|85.39|85.31|85.64|85.56|85.64|85.56|85.34|85.26|782
1649404800000|2022-04-08 08:00:00|85.69|85.51|85.89|85.76|85.89|85.81|85.69|85.51|2664
1649405100000|2022-04-08 08:05:00|85.84|85.81|85.99|85.86|86.04|85.91|85.84|85.76|2033
1649405400000|2022-04-08 08:10:00|85.94|85.91|86.04|85.96|86.04|85.96|85.94|85.86|980
1649405700000|2022-04-08 08:15:00|86.09|86.01|86.14|86.06|86.29|86.21|85.99|85.91|7413
1649406000000|2022-04-08 08:20:00|86.19|86.11|86.29|86.21|86.39|86.31|86.19|86.11|524
1649406300000|2022-04-08 08:25:00|86.24|86.16|86.19|86.11|86.34|86.26|86.19|86.11|1372
1649406600000|2022-04-08 08:30:00|86.24|86.16|86.19|86.11|86.29|86.21|86.19|86.11|614
1649406900000|2022-04-08 08:35:00|86.14|86.06|86.09|85.96|86.19|86.11|86.04|85.91|2502
1649407200000|2022-04-08 08:40:00|86.04|85.91|85.84|85.76|86.04|85.91|85.84|85.76|1144
1649407500000|2022-04-08 08:45:00|85.79|85.71|85.69|85.61|85.84|85.76|85.69|85.61|622
1649407800000|2022-04-08 08:50:00|85.74|85.66|85.44|85.36|85.74|85.66|85.44|85.36|2214
1649408100000|2022-04-08 08:55:00|85.39|85.31|85.49|85.41|85.59|85.46|85.34|85.26|1747
1649408400000|2022-04-08 09:00:00|85.44|85.36|85.54|85.46|85.54|85.46|85.29|85.21|1174
1649408700000|2022-04-08 09:05:00|85.59|85.51|85.59|85.46|85.64|85.56|85.49|85.41|1564
1649409000000|2022-04-08 09:10:00|85.54|85.41|85.54|85.46|85.64|85.56|85.49|85.41|1960
1649409300000|2022-04-08 09:15:00|85.59|85.51|85.74|85.66|85.74|85.66|85.59|85.51|1274
1649409600000|2022-04-08 09:20:00|85.79|85.71|85.84|85.76|85.84|85.76|85.74|85.66|530
1649409900000|2022-04-08 09:25:00|85.89|85.81|85.84|85.76|85.89|85.81|85.84|85.76|1880
1649410200000|2022-04-08 09:30:00|85.79|85.71|85.99|85.91|85.99|85.91|85.79|85.71|20975
1649410500000|2022-04-08 09:35:00|85.94|85.86|85.99|85.91|85.99|85.91|85.94|85.86|4125
1649410800000|2022-04-08 09:40:00|85.94|85.86|85.89|85.81|85.99|85.86|85.89|85.81|732
1649411100000|2022-04-08 09:45:00|85.84|85.76|85.94|85.86|85.94|85.86|85.84|85.76|3248
1649411400000|2022-04-08 09:50:00|85.89|85.81|85.94|85.86|85.99|85.86|85.84|85.76|1112
1649411700000|2022-04-08 09:55:00|85.99|85.91|86.04|85.91|86.04|85.96|85.94|85.91|219
1649412000000|2022-04-08 10:00:00|85.99|86.01|85.99|85.91|86.09|86.01|85.94|85.86|2799
1649412300000|2022-04-08 10:05:00|86.04|85.96|85.99|85.91|86.09|85.96|85.99|85.91|546
1649412600000|2022-04-08 10:10:00|85.94|85.86|85.59|85.51|85.99|85.91|85.54|85.46|2324
1649412900000|2022-04-08 10:15:00|85.64|85.56|85.59|85.51|85.84|85.76|85.59|85.51|2536
1649413200000|2022-04-08 10:20:00|85.64|85.56|85.64|85.56|85.69|85.56|85.59|85.51|1455
1649413500000|2022-04-08 10:25:00|85.69|85.51|85.69|85.61|85.74|85.66|85.64|85.51|228
1649413800000|2022-04-08 10:30:00|85.64|85.56|85.64|85.51|85.74|85.66|85.64|85.51|256
1649414100000|2022-04-08 10:35:00|85.59|85.56|85.69|85.61|85.74|85.66|85.59|85.56|508
1649414400000|2022-04-08 10:40:00|85.74|85.66|85.69|85.61|85.79|85.71|85.69|85.61|451
1649414700000|2022-04-08 10:45:00|85.74|85.56|85.79|85.71|85.84|85.76|85.74|85.56|716
1649415000000|2022-04-08 10:50:00|85.84|85.76|85.89|85.81|85.94|85.81|85.84|85.76|515
1649415300000|2022-04-08 10:55:00|85.94|85.86|85.94|85.86|85.94|85.86|85.89|85.81|332
1649415600000|2022-04-08 11:00:00|85.89|85.81|85.89|85.81|85.94|85.86|85.89|85.81|213
1649415900000|2022-04-08 11:05:00|85.94|85.86|85.99|85.91|86.04|85.91|85.89|85.86|774
1649416200000|2022-04-08 11:10:00|86.04|85.96|85.94|85.86|86.04|85.96|85.89|85.81|328
1649416500000|2022-04-08 11:15:00|85.99|85.91|86.09|86.01|86.09|86.01|85.94|85.86|2361
1649416800000|2022-04-08 11:20:00|86.04|85.96|86.09|86.01|86.09|86.01|86.04|85.96|1771
1649417100000|2022-04-08 11:25:00|86.14|86.06|86.14|86.06|86.14|86.06|86.09|86.01|1019
1649417400000|2022-04-08 11:30:00|86.09|86.01|86.09|86.01|86.19|86.11|86.09|86.01|553
1649417700000|2022-04-08 11:35:00|86.14|86.06|86.09|86.01|86.14|86.06|86.04|85.96|10574
1649418000000|2022-04-08 11:40:00|86.14|86.06|86.14|86.06|86.19|86.11|86.09|86.06|271
1649418300000|2022-04-08 11:45:00|86.19|86.11|86.14|86.06|86.24|86.16|86.14|86.06|237
1649418600000|2022-04-08 11:50:00|86.19|86.01|86.14|86.06|86.19|86.06|86.09|86.01|1679
1649418900000|2022-04-08 11:55:00|86.09|86.01|86.04|85.96|86.09|86.01|85.99|85.91|131
1649419200000|2022-04-08 12:00:00|86.09|86.01|85.99|85.91|86.09|86.01|85.99|85.86|67
1649419500000|2022-04-08 12:05:00|86.04|85.86|85.99|85.91|86.04|85.91|85.94|85.86|182
1649419800000|2022-04-08 12:10:00|86.04|85.96|85.99|85.91|86.04|85.96|85.94|85.86|578
1649420100000|2022-04-08 12:15:00|86.04|85.86|85.94|85.86|86.04|85.86|85.94|85.86|428
1649420400000|2022-04-08 12:20:00|85.84|85.76|85.99|85.91|86.04|85.91|85.84|85.76|1255
1649420700000|2022-04-08 12:25:00|86.04|85.86|85.94|85.86|86.04|85.96|85.94|85.86|320
1649421000000|2022-04-08 12:30:00|85.89|85.81|85.89|85.76|85.94|85.86|85.84|85.71|980
1649421300000|2022-04-08 12:35:00|85.84|85.71|85.79|85.71|85.89|85.76|85.74|85.61|1808
1649421600000|2022-04-08 12:40:00|85.74|85.66|85.79|85.71|85.79|85.71|85.69|85.61|1173
1649421900000|2022-04-08 12:45:00|85.84|85.76|85.74|85.66|85.84|85.76|85.74|85.66|898
1649422200000|2022-04-08 12:50:00|85.69|85.61|85.64|85.56|85.74|85.66|85.59|85.51|2800
1649422500000|2022-04-08 12:55:00|85.69|85.51|85.64|85.56|85.69|85.56|85.59|85.51|431
1649422800000|2022-04-08 13:00:00|85.59|85.51|85.44|85.36|85.64|85.56|85.44|85.31|1197
1649423100000|2022-04-08 13:05:00|85.49|85.31|85.44|85.31|85.49|85.36|85.34|85.26|1194
1649423400000|2022-04-08 13:10:00|85.39|85.36|85.44|85.36|85.49|85.41|85.39|85.31|947
1649423700000|2022-04-08 13:15:00|85.39|85.31|85.44|85.36|85.49|85.36|85.39|85.26|394
1649424000000|2022-04-08 13:20:00|85.39|85.31|85.39|85.31|85.44|85.31|85.39|85.26|688
1649424300000|2022-04-08 13:25:00|85.34|85.26|85.29|85.21|85.39|85.26|85.19|85.11|950
1649424600000|2022-04-08 13:30:00|85.34|85.26|85.34|85.26|85.44|85.36|85.24|85.16|1327
1649424900000|2022-04-08 13:35:00|85.29|85.21|85.39|85.31|85.44|85.36|85.29|85.16|473
1649425200000|2022-04-08 13:40:00|85.34|85.26|85.34|85.21|85.49|85.41|85.29|85.21|3139
1649425500000|2022-04-08 13:45:00|85.29|85.26|85.39|85.31|85.44|85.36|85.29|85.21|2317
1649425800000|2022-04-08 13:50:00|85.44|85.36|85.44|85.31|85.49|85.41|85.39|85.31|1100
1649426100000|2022-04-08 13:55:00|85.39|85.36|85.34|85.26|85.44|85.36|85.29|85.21|695
1649426400000|2022-04-08 14:00:00|85.29|85.21|85.49|85.41|85.49|85.41|85.24|85.16|3903
1649426700000|2022-04-08 14:05:00|85.44|85.36|85.54|85.46|85.59|85.51|85.39|85.31|1723
1649427000000|2022-04-08 14:10:00|85.49|85.41|85.39|85.31|85.54|85.46|85.34|85.26|1383
1649427300000|2022-04-08 14:15:00|85.34|85.26|85.34|85.26|85.39|85.31|85.29|85.21|525
1649427600000|2022-04-08 14:20:00|85.29|85.21|85.39|85.31|85.44|85.36|85.29|85.21|908
1649427900000|2022-04-08 14:25:00|85.44|85.36|85.49|85.41|85.49|85.41|85.44|85.36|1127
1649428200000|2022-04-08 14:30:00|85.44|85.36|85.49|85.41|85.54|85.46|85.44|85.36|953
1649428500000|2022-04-08 14:35:00|85.54|85.36|85.49|85.41|85.54|85.46|85.49|85.36|936
1649428800000|2022-04-08 14:40:00|85.54|85.46|85.39|85.31|85.54|85.46|85.34|85.26|9206
1649429100000|2022-04-08 14:45:00|85.34|85.26|85.39|85.31|85.44|85.36|85.29|85.21|337
1649429400000|2022-04-08 14:50:00|85.44|85.36|85.64|85.56|85.69|85.61|85.39|85.31|3497
1649429700000|2022-04-08 14:55:00|85.69|85.61|85.64|85.56|85.69|85.61|85.49|85.41|11688
1649430000000|2022-04-08 15:00:00|85.59|85.51|85.59|85.51|85.69|85.61|85.59|85.51|7257
1649430300000|2022-04-08 15:05:00|85.64|85.56|85.64|85.51|85.64|85.56|85.59|85.51|1958
1649430600000|2022-04-08 15:10:00|85.59|85.56|85.64|85.56|85.69|85.61|85.59|85.51|18762
1649430900000|2022-04-08 15:15:00|85.59|85.51|85.54|85.46|85.59|85.51|85.54|85.46|2265
1649431200000|2022-04-08 15:20:00|85.59|85.41|85.54|85.46|85.59|85.46|85.49|85.41|6258
1649431500000|2022-04-08 15:25:00|85.59|85.51|85.49|85.41|85.59|85.51|85.44|85.36|19283
1649431800000|2022-04-08 15:30:00|85.54|85.36|85.64|85.56|85.69|85.61|85.54|85.36|6809
1649432100000|2022-04-08 15:35:00|85.59|85.51|85.59|85.51|85.64|85.56|85.49|85.41|3067
1649432400000|2022-04-08 15:40:00|85.64|85.46|85.69|85.61|85.74|85.66|85.59|85.46|5114
1649432700000|2022-04-08 15:45:00|85.64|85.56|85.64|85.51|85.69|85.61|85.64|85.51|2597
1649433000000|2022-04-08 15:50:00|85.69|85.56|85.64|85.56|85.69|85.61|85.64|85.56|51008
1649433300000|2022-04-08 15:55:00|85.59|85.51|85.64|85.56|85.74|85.61|85.59|85.51|942
1649433600000|2022-04-08 16:00:00|85.69|85.61|85.64|85.51|85.69|85.61|85.59|85.51|575
1649433900000|2022-04-08 16:05:00|85.59|85.46|85.64|85.51|85.64|85.56|85.54|85.46|365
1649434200000|2022-04-08 16:10:00|85.59|85.56|85.59|85.51|85.69|85.56|85.54|85.41|798
1649434500000|2022-04-08 16:15:00|85.54|85.46|85.64|85.56|85.64|85.56|85.54|85.46|210
1649434800000|2022-04-08 16:20:00|85.69|85.51|85.69|85.56|85.69|85.61|85.64|85.51|75
1649435100000|2022-04-08 16:25:00|85.74|85.61|85.74|85.66|85.79|85.71|85.69|85.61|185
1649435400000|2022-04-08 16:30:00|85.69|85.61|85.69|85.61|85.74|85.61|85.69|85.56|734
1649435700000|2022-04-08 16:35:00|85.74|85.66|85.69|85.61|85.74|85.66|85.69|85.61|124
1649436000000|2022-04-08 16:40:00|85.74|85.66|85.74|85.66|85.74|85.66|85.69|85.61|716
1649436300000|2022-04-08 16:45:00|85.69|85.61|85.69|85.61|85.74|85.66|85.69|85.61|23
1649436600000|2022-04-08 16:50:00|85.74|85.66|85.69|85.61|85.74|85.66|85.69|85.61|275
1649436900000|2022-04-08 16:55:00|85.64|85.56|85.59|85.51|85.69|85.61|85.59|85.51|51
1649437200000|2022-04-08 17:00:00|85.64|85.46|85.69|85.61|85.69|85.61|85.64|85.46|40
1649437500000|2022-04-08 17:05:00|85.74|85.66|85.74|85.66|85.79|85.71|85.69|85.61|697
1649437800000|2022-04-08 17:10:00|85.69|85.61|85.69|85.56|85.69|85.61|85.69|85.56|169
1649438100000|2022-04-08 17:15:00|85.64|85.51|85.59|85.51|85.69|85.61|85.59|85.51|155
1649438400000|2022-04-08 17:20:00|85.64|85.56|85.59|85.51|85.69|85.61|85.59|85.51|94
1649438700000|2022-04-08 17:25:00|85.54|85.46|85.54|85.46|85.54|85.46|85.54|85.46|19
1649439000000|2022-04-08 17:30:00|||||||||10
1649439300000|2022-04-08 17:35:00|85.59||85.54||85.59||85.54||2
1649439600000|2022-04-08 17:40:00|85.49|85.41|85.54|85.46|85.54|85.46|85.49|85.41|35
1649439900000|2022-04-08 17:45:00|85.49|85.41|85.49|85.41|85.54|85.41|85.49|85.41|26
1649440500000|2022-04-08 17:55:00|||||||||5
1649440800000|2022-04-08 18:00:00|85.54|85.36|85.44|85.36|85.54|85.36|85.44|85.36|59
1649441100000|2022-04-08 18:05:00|85.49|85.41|85.54|85.46|85.54|85.46|85.44|85.41|15
1649441400000|2022-04-08 18:10:00|85.59||85.54||85.59||85.54||0
1649441700000|2022-04-08 18:15:00|||||||||2
1649442000000|2022-04-08 18:20:00|85.59|85.51|85.49|85.41|85.59|85.51|85.49|85.41|42
1649442300000|2022-04-08 18:25:00|85.44|85.36|85.39|85.26|85.44|85.36|85.34|85.26|125
1649442600000|2022-04-08 18:30:00|85.34|85.21|85.29|85.21|85.34|85.21|85.29|85.21|8
1649442900000|2022-04-08 18:35:00|85.34|85.26|85.39|85.31|85.39|85.31|85.34|85.26|76
1649443200000|2022-04-08 18:40:00|85.34|85.26|85.39|85.26|85.39|85.31|85.34|85.26|17
1649443500000|2022-04-08 18:45:00|85.44|85.31|85.44|85.31|85.44|85.36|85.39|85.26|80
1649443800000|2022-04-08 18:50:00|85.49|85.36|85.49|85.36|85.49|85.41|85.49|85.36|65
1649444100000|2022-04-08 18:55:00|85.44|85.31|85.39|85.31|85.49|85.31|85.39|85.31|11
1649444400000|2022-04-08 19:00:00|85.44|85.26|85.39|85.31|85.44|85.31|85.39|85.26|17
1649444700000|2022-04-08 19:05:00|85.44|85.26|85.34|85.26|85.44|85.31|85.34|85.26|64
1649445000000|2022-04-08 19:10:00|85.39|85.21|85.39|85.31|85.49|85.36|85.34|85.21|160
1649445300000|2022-04-08 19:15:00|85.34|85.26|85.39|85.26|85.44|85.36|85.34|85.26|116
1649445600000|2022-04-08 19:20:00|85.34|85.31|85.44|85.31|85.44|85.36|85.34|85.26|15
1649445900000|2022-04-08 19:25:00|85.49|85.36|85.49|85.36|85.49|85.36|85.49|85.31|4
1649446200000|2022-04-08 19:30:00|85.44|85.31|85.39|85.26|85.49|85.31|85.34|85.26|42
1649446500000|2022-04-08 19:35:00|85.34|85.21|85.34|85.21|85.39|85.21|85.29|85.21|42
1649446800000|2022-04-08 19:40:00|85.29|85.26|85.39|85.31|85.39|85.31|85.29|85.26|200
1649447100000|2022-04-08 19:45:00|85.34|85.26|85.24|85.16|85.34|85.26|85.24|85.11|152
1649447400000|2022-04-08 19:50:00|85.19|85.11|85.39|85.31|85.49|85.41|85.14|85.06|816
1649447700000|2022-04-08 19:55:00|85.44|85.26|85.44|85.26|85.49|85.41|85.34|85.21|261
1649656800000|2022-04-11 06:00:00|85.64|85.51|85.89|85.76|85.99|85.81|85.59|85.51|525
1649657100000|2022-04-11 06:05:00|85.94|85.86|85.84|85.66|85.94|85.86|85.74|85.66|58
1649657400000|2022-04-11 06:10:00|85.79|85.61|85.84|85.71|85.94|85.76|85.74|85.61|30
1649657700000|2022-04-11 06:15:00|85.89|85.76|85.94|85.86|85.99|85.86|85.89|85.76|130
1649658000000|2022-04-11 06:20:00|85.99|85.81|86.19|86.06|86.19|86.11|85.89|85.76|189
1649658300000|2022-04-11 06:25:00|86.14|86.01|86.19|86.11|86.24|86.11|86.04|85.91|202
1649658600000|2022-04-11 06:30:00|86.14|86.06|85.99|85.91|86.14|86.06|85.89|85.76|736
1649658900000|2022-04-11 06:35:00|85.94|85.86|85.94|85.86|85.99|85.91|85.89|85.76|239
1649659200000|2022-04-11 06:40:00|85.99|85.76|86.14|86.06|86.24|86.16|85.94|85.76|428
1649659500000|2022-04-11 06:45:00|86.19|86.11|86.19|86.06|86.19|86.11|86.19|86.06|108
1649659800000|2022-04-11 06:50:00|86.14|86.01|86.09|85.91|86.14|86.01|85.99|85.91|399
1649660100000|2022-04-11 06:55:00|86.04|85.96|86.39|86.31|86.44|86.31|86.04|85.96|1418
1649660400000|2022-04-11 07:00:00|86.44|86.36|86.64|86.56|86.84|86.71|86.39|86.31|3728
1649660700000|2022-04-11 07:05:00|86.69|86.61|86.34|86.21|86.74|86.66|86.19|86.11|3166
1649661000000|2022-04-11 07:10:00|86.29|86.16|85.94|85.86|86.39|86.26|85.79|85.71|2141
1649661300000|2022-04-11 07:15:00|85.89|85.81|86.09|86.01|86.09|86.01|85.79|85.71|2536
1649661600000|2022-04-11 07:20:00|86.04|85.96|86.49|86.41|86.49|86.41|86.04|85.96|1372
1649661900000|2022-04-11 07:25:00|86.44|86.36|87.04|86.96|87.09|87.01|86.44|86.36|3740
1649662200000|2022-04-11 07:30:00|86.99|86.91|86.79|86.71|86.99|86.91|86.64|86.51|2771
1649662500000|2022-04-11 07:35:00|86.84|86.66|87.04|86.96|87.04|86.96|86.79|86.66|839
1649662800000|2022-04-11 07:40:00|87.09|86.91|87.14|87.06|87.19|87.11|87.04|86.91|1137
1649663100000|2022-04-11 07:45:00|87.19|87.01|87.34|87.26|87.44|87.36|87.04|86.96|2632
1649663400000|2022-04-11 07:50:00|87.29|87.21|87.34|87.26|87.34|87.26|87.24|87.16|2117
1649663700000|2022-04-11 07:55:00|87.29|87.21|87.24|87.16|87.34|87.26|87.14|87.06|1808
1649664000000|2022-04-11 08:00:00|87.29|87.21|87.04|86.91|87.34|87.26|87.04|86.91|872
1649664300000|2022-04-11 08:05:00|86.99|86.96|86.99|86.91|87.09|87.01|86.94|86.86|298
1649664600000|2022-04-11 08:10:00|86.94|86.86|86.69|86.61|86.99|86.91|86.69|86.61|2112
1649664900000|2022-04-11 08:15:00|86.74|86.66|86.29|86.21|86.74|86.66|86.29|86.21|1412
1649665200000|2022-04-11 08:20:00|86.24|86.16|86.39|86.31|86.49|86.41|86.19|86.11|861
1649665500000|2022-04-11 08:25:00|86.44|86.26|86.34|86.26|86.44|86.26|86.24|86.16|2454
1649665800000|2022-04-11 08:30:00|86.29|86.21|86.39|86.31|86.44|86.36|86.19|86.11|1260
1649666100000|2022-04-11 08:35:00|86.34|86.26|86.59|86.51|86.59|86.51|86.34|86.21|650
1649666400000|2022-04-11 08:40:00|86.64|86.56|86.74|86.66|86.74|86.66|86.59|86.51|992
1649666700000|2022-04-11 08:45:00|86.69|86.61|86.74|86.66|86.79|86.71|86.64|86.56|272
1649667000000|2022-04-11 08:50:00|86.69|86.61|86.69|86.56|86.69|86.61|86.54|86.46|286
1649667300000|2022-04-11 08:55:00|86.64|86.61|86.59|86.51|86.79|86.71|86.59|86.46|835
1649667600000|2022-04-11 09:00:00|86.64|86.56|86.64|86.51|86.69|86.61|86.59|86.51|375
1649667900000|2022-04-11 09:05:00|86.59|86.46|86.59|86.46|86.64|86.51|86.49|86.41|910
1649668200000|2022-04-11 09:10:00|86.54|86.51|86.49|86.41|86.64|86.56|86.44|86.36|309
1649668500000|2022-04-11 09:15:00|86.54|86.46|86.49|86.41|86.54|86.46|86.39|86.31|458
1649668800000|2022-04-11 09:20:00|86.44|86.36|86.69|86.61|86.69|86.61|86.44|86.36|119
1649669100000|2022-04-11 09:25:00|86.74|86.66|86.74|86.66|86.79|86.71|86.69|86.61|510
1649669400000|2022-04-11 09:30:00|86.69|86.61|86.79|86.66|86.79|86.66|86.69|86.61|195
1649669700000|2022-04-11 09:35:00|86.74|86.61|86.89|86.81|86.89|86.81|86.69|86.61|225
1649670000000|2022-04-11 09:40:00|86.84|86.76|86.94|86.86|86.94|86.86|86.79|86.66|336
1649670300000|2022-04-11 09:45:00|86.89|86.81|86.99|86.91|87.29|87.21|86.89|86.81|2042
1649670600000|2022-04-11 09:50:00|87.04|86.96|87.04|86.96|87.09|87.01|86.89|86.81|399
1649670900000|2022-04-11 09:55:00|87.09|87.01|86.94|86.86|87.09|87.01|86.94|86.81|258
1649671200000|2022-04-11 10:00:00|87.04|86.96|87.24|87.16|87.24|87.16|87.04|86.96|2366
1649671500000|2022-04-11 10:05:00|87.19|87.11|87.14|87.06|87.24|87.16|87.09|87.01|1442
1649671800000|2022-04-11 10:10:00|87.19|87.11|87.09|87.01|87.19|87.11|87.04|86.96|423
1649672100000|2022-04-11 10:15:00|87.04|86.96|87.04|86.96|87.09|87.01|86.99|86.91|21456
1649672400000|2022-04-11 10:20:00|86.99|86.91|87.04|86.96|87.04|86.96|86.94|86.86|485
1649672700000|2022-04-11 10:25:00|87.09|87.01|87.04|86.96|87.09|87.01|87.04|86.96|697
1649673000000|2022-04-11 10:30:00|87.09|87.01|86.99|86.91|87.09|87.01|86.94|86.86|1915
1649673300000|2022-04-11 10:35:00|87.04|86.96|87.14|87.01|87.14|87.06|87.04|86.96|30219
1649673600000|2022-04-11 10:40:00|87.19|87.06|87.04|86.96|87.19|87.06|86.99|86.91|278
1649673900000|2022-04-11 10:45:00|87.09|87.01|87.14|87.06|87.19|87.06|87.04|86.96|17355
1649674200000|2022-04-11 10:50:00|87.09|87.01|87.14|87.06|87.14|87.06|87.09|87.01|2126
1649674500000|2022-04-11 10:55:00|87.19|87.11|87.19|87.11|87.19|87.11|87.14|87.06|322
1649674800000|2022-04-11 11:00:00|87.24|87.16|87.24|87.16|87.24|87.16|87.19|87.11|813
1649675100000|2022-04-11 11:05:00|87.19|87.11|87.19|87.11|87.24|87.16|87.14|87.06|858
1649675400000|2022-04-11 11:10:00|87.24|87.16|87.09|87.01|87.24|87.16|87.09|87.01|3329
1649675700000|2022-04-11 11:15:00|87.04|86.96|86.94|86.86|87.09|87.01|86.89|86.81|638
1649676000000|2022-04-11 11:20:00|86.89|86.81|86.99|86.91|86.99|86.91|86.89|86.81|315
1649676300000|2022-04-11 11:25:00|86.94|86.86|86.99|86.91|86.99|86.91|86.94|86.86|195
1649676600000|2022-04-11 11:30:00|86.94|86.86|86.89|86.81|86.94|86.86|86.84|86.76|248
1649676900000|2022-04-11 11:35:00|86.84|86.76|86.79|86.71|86.89|86.81|86.74|86.66|220
1649677200000|2022-04-11 11:40:00|86.74|86.66|86.64|86.56|86.84|86.71|86.64|86.56|2084
1649677500000|2022-04-11 11:45:00|86.59|86.51|86.64|86.56|86.64|86.56|86.59|86.51|216
1649677800000|2022-04-11 11:50:00|86.59|86.51|86.64|86.56|86.64|86.56|86.59|86.46|176
1649678100000|2022-04-11 11:55:00|86.59|86.51|86.59|86.51|86.64|86.56|86.54|86.46|476
1649678400000|2022-04-11 12:00:00|86.64|86.46|86.54|86.46|86.64|86.56|86.54|86.46|304
1649678700000|2022-04-11 12:05:00|86.59|86.51|86.34|86.26|86.59|86.51|86.34|86.26|1040
1649679000000|2022-04-11 12:10:00|86.39|86.31|86.44|86.36|86.44|86.36|86.34|86.26|1298
1649679300000|2022-04-11 12:15:00|86.39|86.31|86.39|86.31|86.44|86.36|86.34|86.26|504
1649679600000|2022-04-11 12:20:00|86.34|86.26|86.29|86.21|86.39|86.31|86.29|86.21|1369
1649679900000|2022-04-11 12:25:00|86.34|86.26|86.24|86.16|86.34|86.26|86.24|86.16|954
1649680200000|2022-04-11 12:30:00|86.29|86.21|86.29|86.21|86.39|86.31|86.29|86.21|1768
1649680500000|2022-04-11 12:35:00|86.24|86.16|86.24|86.16|86.29|86.21|86.24|86.16|890
1649680800000|2022-04-11 12:40:00|86.19|86.11|86.19|86.11|86.19|86.11|86.09|86.01|3071
1649681100000|2022-04-11 12:45:00|86.24|86.16|86.29|86.21|86.34|86.26|86.24|86.16|1004
1649681400000|2022-04-11 12:50:00|86.34|86.26|86.29|86.21|86.34|86.26|86.19|86.11|491
1649681700000|2022-04-11 12:55:00|86.34|86.26|86.09|86.01|86.34|86.26|86.09|86.01|4256
1649682000000|2022-04-11 13:00:00|86.14|86.06|86.34|86.26|86.39|86.26|86.09|86.01|669
1649682300000|2022-04-11 13:05:00|86.29|86.21|86.19|86.11|86.34|86.21|86.19|86.06|333
1649682600000|2022-04-11 13:10:00|86.24|86.16|86.34|86.26|86.34|86.26|86.19|86.11|957
1649682900000|2022-04-11 13:15:00|86.29|86.21|86.34|86.26|86.39|86.31|86.29|86.21|437
1649683200000|2022-04-11 13:20:00|86.29|86.21|86.29|86.21|86.34|86.26|86.24|86.16|58
1649683500000|2022-04-11 13:25:00|86.34|86.26|86.29|86.21|86.39|86.31|86.29|86.21|318
1649683800000|2022-04-11 13:30:00|86.34|86.26|86.29|86.21|86.59|86.46|86.09|86.01|2465
1649684100000|2022-04-11 13:35:00|86.34|86.26|86.14|86.01|86.59|86.51|86.04|85.96|2622
1649684400000|2022-04-11 13:40:00|86.09|86.06|86.34|86.26|86.39|86.26|85.94|85.86|4583
1649684700000|2022-04-11 13:45:00|86.39|86.31|86.49|86.41|86.54|86.41|86.29|86.21|1747
1649685000000|2022-04-11 13:50:00|86.54|86.36|86.84|86.76|86.84|86.76|86.49|86.36|735
1649685300000|2022-04-11 13:55:00|86.89|86.81|86.99|86.91|86.99|86.91|86.74|86.66|1254
1649685600000|2022-04-11 14:00:00|86.94|86.86|86.84|86.76|86.99|86.86|86.79|86.71|524
1649685900000|2022-04-11 14:05:00|86.79|86.71|86.84|86.76|87.04|86.96|86.74|86.66|1347
1649686200000|2022-04-11 14:10:00|86.89|86.81|86.79|86.71|86.94|86.86|86.74|86.66|1787
1649686500000|2022-04-11 14:15:00|86.84|86.76|86.69|86.61|86.89|86.81|86.64|86.56|1109
1649686800000|2022-04-11 14:20:00|86.74|86.66|86.64|86.56|86.79|86.71|86.64|86.51|1242
1649687100000|2022-04-11 14:25:00|86.59|86.51|86.54|86.46|86.64|86.56|86.44|86.36|2318
1649687400000|2022-04-11 14:30:00|86.49|86.41|86.59|86.51|86.64|86.51|86.44|86.36|1172
1649687700000|2022-04-11 14:35:00|86.54|86.46|86.44|86.36|86.59|86.51|86.39|86.31|1142
1649688000000|2022-04-11 14:40:00|86.39|86.31|86.34|86.26|86.44|86.36|86.29|86.21|1390
1649688300000|2022-04-11 14:45:00|86.39|86.31|86.44|86.36|86.44|86.36|86.34|86.26|1571
1649688600000|2022-04-11 14:50:00|86.49|86.31|86.44|86.36|86.49|86.41|86.44|86.31|891
1649688900000|2022-04-11 14:55:00|86.39|86.31|86.39|86.31|86.49|86.41|86.39|86.31|1738
1649689200000|2022-04-11 15:00:00|86.34|86.26|86.29|86.21|86.39|86.31|86.24|86.16|1523
1649689500000|2022-04-11 15:05:00|86.24|86.16|86.09|86.01|86.29|86.21|86.09|86.01|2009
1649689800000|2022-04-11 15:10:00|86.14|86.06|86.04|85.96|86.14|86.06|85.99|85.86|6563
1649690100000|2022-04-11 15:15:00|85.99|85.91|86.09|86.01|86.09|86.01|85.99|85.91|1455
1649690400000|2022-04-11 15:20:00|86.04|85.96|85.99|85.91|86.04|85.96|85.94|85.86|1090
1649690700000|2022-04-11 15:25:00|86.04|85.96|85.94|85.86|86.04|85.96|85.89|85.81|2628
1649691000000|2022-04-11 15:30:00|85.99|85.91|86.14|86.06|86.19|86.11|85.94|85.86|9027
1649691300000|2022-04-11 15:35:00|86.19|86.11|86.19|86.11|86.29|86.16|86.14|86.06|5120
1649691600000|2022-04-11 15:40:00|86.14|86.06|86.19|86.06|86.24|86.11|86.14|86.06|2390
1649691900000|2022-04-11 15:45:00|86.24|86.11|85.79|85.71|86.24|86.11|85.74|85.66|8155
1649692200000|2022-04-11 15:50:00|85.69|85.61|85.79|85.71|85.84|85.76|85.69|85.61|18347
1649692500000|2022-04-11 15:55:00|85.84|85.61|85.59|85.51|85.84|85.61|85.59|85.51|1092
1649692800000|2022-04-11 16:00:00|85.64|85.56|85.59|85.51|85.64|85.56|85.44|85.36|2213
1649693100000|2022-04-11 16:05:00|85.49|85.41|85.39|85.31|85.49|85.41|85.39|85.31|7319
1649693400000|2022-04-11 16:10:00|85.44|85.36|85.44|85.36|85.44|85.36|85.39|85.36|592
1649693700000|2022-04-11 16:15:00|85.39|85.31|85.29|85.21|85.44|85.36|85.24|85.11|1936
1649694000000|2022-04-11 16:20:00|85.34|85.16|85.19|85.11|85.34|85.21|85.19|85.06|2934
1649694300000|2022-04-11 16:25:00|85.14|85.06|85.04|84.96|85.19|85.11|85.04|84.96|1480
1649694600000|2022-04-11 16:30:00|84.99|84.91|84.99|84.91|84.99|84.91|84.94|84.86|1438
1649694900000|2022-04-11 16:35:00|85.04|84.86|85.04|84.91|85.04|84.96|84.99|84.86|130
1649695200000|2022-04-11 16:40:00|84.99|84.86|84.84|84.76|84.99|84.91|84.84|84.76|1369
1649695500000|2022-04-11 16:45:00|84.89|84.71|84.74|84.66|84.89|84.81|84.74|84.66|1708
1649695800000|2022-04-11 16:50:00|84.79|84.71|84.79|84.66|84.89|84.76|84.74|84.66|762
1649696100000|2022-04-11 16:55:00|84.74|84.61|84.69|84.61|84.74|84.66|84.64|84.56|899
1649696400000|2022-04-11 17:00:00|84.74|84.66|84.79|84.66|84.89|84.81|84.69|84.61|1134
1649696700000|2022-04-11 17:05:00|84.74|84.71|84.84|84.76|84.89|84.81|84.74|84.61|1267
1649697000000|2022-04-11 17:10:00|84.89|84.81|85.04|84.91|85.04|84.91|84.89|84.81|596
1649697300000|2022-04-11 17:15:00|84.99|84.86|84.94|84.86|85.04|84.86|84.84|84.76|410
1649697600000|2022-04-11 17:20:00|84.89|84.81|84.84|84.76|84.89|84.81|84.84|84.71|143
1649697900000|2022-04-11 17:25:00|84.89|84.71|84.99|84.86|84.99|84.86|84.84|84.71|250
1649698200000|2022-04-11 17:30:00|85.04|84.91|85.14|85.01|85.14|85.01|85.04|84.91|227
1649698500000|2022-04-11 17:35:00|85.09|85.06|85.09|84.96|85.14|85.06|85.04|84.91|116
1649698800000|2022-04-11 17:40:00|85.14|85.01|85.09|84.96|85.14|85.06|85.09|84.96|19
1649699100000|2022-04-11 17:45:00|85.04|85.01|85.09|84.96|85.14|85.06|85.04|84.96|161
1649699400000|2022-04-11 17:50:00|85.04|84.91|85.04|84.96|85.09|84.96|84.99|84.91|139
1649699700000|2022-04-11 17:55:00|84.99|84.91|84.99|84.91|84.99|84.91|84.89|84.81|702
1649700000000|2022-04-11 18:00:00|84.94|84.86|84.94|84.86|84.94|84.86|84.89|84.76|98
1649700300000|2022-04-11 18:05:00|84.89|84.81|85.04|84.96|85.04|84.96|84.89|84.81|11
1649700600000|2022-04-11 18:10:00|84.99|84.91|84.84|84.76|85.04|84.96|84.79|84.71|234
1649700900000|2022-04-11 18:15:00|84.79|84.71|84.84|84.76|84.84|84.76|84.79|84.66|145
1649701200000|2022-04-11 18:20:00|84.89|84.81|84.89|84.76|84.89|84.81|84.84|84.76|43
1649701500000|2022-04-11 18:25:00|84.94|84.81|84.94|84.86|84.94|84.86|84.89|84.81|91
1649701800000|2022-04-11 18:30:00|84.89|84.81|84.99|84.91|84.99|84.91|84.84|84.71|525
1649702100000|2022-04-11 18:35:00|84.94|84.86|85.04|84.96|85.04|84.96|84.94|84.86|217
1649702400000|2022-04-11 18:40:00|84.99|84.91|85.04|84.91|85.04|84.96|84.99|84.86|36
1649702700000|2022-04-11 18:45:00|85.09|84.96|85.14|85.06|85.14|85.06|85.09|84.91|650
1649703000000|2022-04-11 18:50:00|85.19|85.11|85.14|85.06|85.24|85.11|85.14|85.06|243
1649703300000|2022-04-11 18:55:00|85.19|85.11|85.04|84.96|85.19|85.11|85.04|84.96|94
1649703600000|2022-04-11 19:00:00|85.09|85.01|85.14|85.06|85.24|85.11|85.09|85.01|223
1649703900000|2022-04-11 19:05:00|85.09|85.01|85.09|85.01|85.19|85.06|85.09|85.01|304
1649704200000|2022-04-11 19:10:00|85.14|85.06|85.04|84.96|85.19|85.06|84.94|84.86|972
1649704500000|2022-04-11 19:15:00|85.09|84.91|84.99|84.86|85.09|84.96|84.94|84.86|91
1649704800000|2022-04-11 19:20:00|84.94|84.91|84.99|84.91|85.04|84.96|84.94|84.86|21
1649705100000|2022-04-11 19:25:00|85.04|84.76|84.84|84.76|85.04|84.76|84.84|84.76|649
1649705400000|2022-04-11 19:30:00|84.89|84.71|84.74|84.66|84.89|84.71|84.69|84.61|126
1649705700000|2022-04-11 19:35:00|84.79|84.71|84.74|84.66|84.79|84.71|84.74|84.61|26
1649706000000|2022-04-11 19:40:00|84.79|84.71|84.64|84.56|84.79|84.71|84.64|84.51|257
1649706300000|2022-04-11 19:45:00|84.69|84.51|84.59|84.51|84.69|84.56|84.54|84.46|236
1649706600000|2022-04-11 19:50:00|84.64|84.56|84.44|84.36|84.64|84.56|84.44|84.31|579
1649706900000|2022-04-11 19:55:00|84.39|84.31|84.54|84.36|84.59|84.51|84.34|84.21|970
1649743200000|2022-04-12 06:00:00|84.39|84.31|84.34|84.21|84.74|84.56|84.24|84.11|1389
1649743500000|2022-04-12 06:05:00|84.29|84.16|84.29|84.21|84.44|84.36|84.24|84.11|538
1649743800000|2022-04-12 06:10:00|84.24|84.16|84.34|84.26|84.49|84.41|84.24|84.16|183
1649744100000|2022-04-12 06:15:00|84.39|84.31|84.44|84.31|84.44|84.36|84.29|84.21|320
1649744400000|2022-04-12 06:20:00|84.39|84.36|84.24|84.11|84.39|84.36|84.19|84.11|587
1649744700000|2022-04-12 06:25:00|84.19|84.16|84.24|84.11|84.34|84.21|84.19|84.06|870
1649745000000|2022-04-12 06:30:00|84.19|84.16|84.04|83.91|84.24|84.16|83.94|83.86|968
1649745300000|2022-04-12 06:35:00|83.99|83.96|84.24|84.11|84.24|84.11|83.99|83.91|137
1649745600000|2022-04-12 06:40:00|84.19|84.06|84.19|84.06|84.24|84.11|84.14|84.01|38
1649745900000|2022-04-12 06:45:00|84.14|84.01|84.19|84.06|84.19|84.11|84.04|83.96|261
1649746200000|2022-04-12 06:50:00|84.14|84.01|84.34|84.26|84.34|84.26|84.09|83.96|593
1649746500000|2022-04-12 06:55:00|84.29|84.21|84.19|84.01|84.29|84.21|83.94|83.81|3585
1649746800000|2022-04-12 07:00:00|84.14|84.06|83.44|83.36|84.19|84.06|83.44|83.36|5851
1649747100000|2022-04-12 07:05:00|83.49|83.41|83.74|83.66|83.84|83.76|83.34|83.26|6174
1649747400000|2022-04-12 07:10:00|83.79|83.71|83.69|83.61|84.19|84.11|83.64|83.56|5604
1649747700000|2022-04-12 07:15:00|83.74|83.66|83.59|83.51|83.74|83.66|83.49|83.41|4092
1649748000000|2022-04-12 07:20:00|83.54|83.46|83.79|83.71|83.84|83.76|83.49|83.41|3453
1649748300000|2022-04-12 07:25:00|83.74|83.66|83.74|83.66|84.09|84.01|83.74|83.61|5973
1649748600000|2022-04-12 07:30:00|83.69|83.61|83.44|83.36|83.74|83.66|83.44|83.36|7430
1649748900000|2022-04-12 07:35:00|83.39|83.31|83.34|83.26|83.49|83.36|83.24|83.16|3326
1649749200000|2022-04-12 07:40:00|83.29|83.21|83.29|83.21|83.39|83.26|83.24|83.16|4287
1649749500000|2022-04-12 07:45:00|83.34|83.26|83.74|83.66|83.74|83.66|83.24|83.16|1416
1649749800000|2022-04-12 07:50:00|83.69|83.61|83.74|83.61|83.84|83.76|83.59|83.51|1172
1649750100000|2022-04-12 07:55:00|83.69|83.66|83.99|83.91|83.99|83.91|83.69|83.56|2021
1649750400000|2022-04-12 08:00:00|83.94|83.86|83.79|83.71|84.09|84.01|83.79|83.71|870
1649750700000|2022-04-12 08:05:00|83.84|83.76|83.79|83.71|83.89|83.81|83.69|83.61|1814
1649751000000|2022-04-12 08:10:00|83.84|83.76|83.89|83.81|83.99|83.91|83.79|83.71|1716
1649751300000|2022-04-12 08:15:00|83.94|83.86|83.94|83.86|83.99|83.91|83.84|83.76|713
1649751600000|2022-04-12 08:20:00|83.99|83.81|84.19|84.11|84.19|84.11|83.94|83.81|1367
1649751900000|2022-04-12 08:25:00|84.14|84.06|84.29|84.16|84.29|84.21|83.94|83.86|1619
1649752200000|2022-04-12 08:30:00|84.24|84.21|84.44|84.36|84.44|84.36|84.19|84.11|1132
1649752500000|2022-04-12 08:35:00|84.49|84.41|84.64|84.51|84.69|84.56|84.44|84.36|3093
1649752800000|2022-04-12 08:40:00|84.69|84.56|84.64|84.56|84.74|84.66|84.64|84.56|1706
1649753100000|2022-04-12 08:45:00|84.69|84.61|84.74|84.66|84.79|84.71|84.59|84.51|1925
1649753400000|2022-04-12 08:50:00|84.79|84.71|84.89|84.81|84.99|84.91|84.74|84.71|2672
1649753700000|2022-04-12 08:55:00|84.84|84.76|84.74|84.61|84.89|84.81|84.69|84.61|1486
1649754000000|2022-04-12 09:00:00|84.69|84.66|84.79|84.66|84.89|84.81|84.69|84.61|683
1649754300000|2022-04-12 09:05:00|84.74|84.71|85.09|84.96|85.19|85.11|84.74|84.71|3103
1649754600000|2022-04-12 09:10:00|85.04|85.01|84.89|84.81|85.09|85.01|84.84|84.76|1186
1649754900000|2022-04-12 09:15:00|84.94|84.86|84.99|84.91|85.04|84.91|84.84|84.76|910
1649755200000|2022-04-12 09:20:00|85.04|84.96|85.09|85.01|85.09|85.01|84.89|84.81|1066
1649755500000|2022-04-12 09:25:00|85.04|84.96|85.04|84.96|85.09|85.01|84.99|84.91|2330
1649755800000|2022-04-12 09:30:00|84.99|84.91|85.04|84.96|85.04|84.96|84.84|84.71|1795
1649756100000|2022-04-12 09:35:00|84.99|84.91|85.19|85.11|85.19|85.11|84.99|84.91|2378
1649756400000|2022-04-12 09:40:00|85.24|85.16|85.29|85.16|85.29|85.21|85.19|85.11|794
1649756700000|2022-04-12 09:45:00|85.24|85.21|85.19|85.11|85.24|85.21|85.04|84.96|912
1649757000000|2022-04-12 09:50:00|85.14|85.06|85.19|85.11|85.29|85.21|85.09|85.01|411
1649757300000|2022-04-12 09:55:00|85.24|85.06|84.99|84.91|85.24|85.11|84.99|84.91|1794
1649757600000|2022-04-12 10:00:00|84.94|84.86|85.14|85.06|85.14|85.06|84.94|84.86|2527
1649757900000|2022-04-12 10:05:00|85.09|85.01|85.29|85.21|85.29|85.21|85.09|85.01|938
1649758200000|2022-04-12 10:10:00|85.24|85.16|85.39|85.26|85.49|85.41|85.24|85.16|2349
1649758500000|2022-04-12 10:15:00|85.34|85.31|85.29|85.21|85.44|85.36|85.29|85.21|1070
1649758800000|2022-04-12 10:20:00|85.34|85.16|85.34|85.26|85.49|85.41|85.29|85.16|2048
1649759100000|2022-04-12 10:25:00|85.29|85.21|85.49|85.41|85.49|85.41|85.24|85.16|927
1649759400000|2022-04-12 10:30:00|85.44|85.36|85.49|85.41|85.54|85.46|85.44|85.36|737
1649759700000|2022-04-12 10:35:00|85.54|85.46|85.74|85.66|85.84|85.76|85.54|85.46|1571
1649760000000|2022-04-12 10:40:00|85.69|85.61|85.79|85.66|85.84|85.76|85.69|85.56|447
1649760300000|2022-04-12 10:45:00|85.74|85.61|85.74|85.66|85.79|85.66|85.64|85.56|327
1649760600000|2022-04-12 10:50:00|85.79|85.71|85.89|85.81|85.89|85.81|85.74|85.66|452
1649760900000|2022-04-12 10:55:00|85.84|85.76|85.64|85.56|85.89|85.76|85.64|85.51|496
1649761200000|2022-04-12 11:00:00|85.69|85.61|85.59|85.51|85.74|85.61|85.59|85.46|617
1649761500000|2022-04-12 11:05:00|85.64|85.46|85.39|85.31|85.64|85.51|85.39|85.31|3164
1649761800000|2022-04-12 11:10:00|85.44|85.36|85.29|85.21|85.44|85.36|85.29|85.21|609
1649762100000|2022-04-12 11:15:00|85.24|85.16|85.24|85.16|85.29|85.21|85.14|85.06|2282
1649762400000|2022-04-12 11:20:00|85.29|85.21|85.34|85.26|85.39|85.31|85.29|85.16|707
1649762700000|2022-04-12 11:25:00|85.39|85.31|85.39|85.31|85.49|85.36|85.39|85.26|1453
1649763000000|2022-04-12 11:30:00|85.44|85.36|85.34|85.26|85.44|85.36|85.34|85.26|347
1649763300000|2022-04-12 11:35:00|85.29|85.21|85.19|85.11|85.34|85.26|85.14|85.06|898
1649763600000|2022-04-12 11:40:00|85.24|85.06|85.19|85.11|85.34|85.21|85.09|85.01|974
1649763900000|2022-04-12 11:45:00|85.24|85.16|85.24|85.16|85.29|85.21|85.24|85.16|621
1649764200000|2022-04-12 11:50:00|85.19|85.11|85.34|85.26|85.34|85.26|85.19|85.11|379
1649764500000|2022-04-12 11:55:00|85.39|85.31|85.49|85.41|85.49|85.41|85.34|85.26|1664
1649764800000|2022-04-12 12:00:00|85.44|85.36|85.14|85.01|85.49|85.41|85.09|85.01|3278
1649765100000|2022-04-12 12:05:00|85.19|85.06|85.29|85.21|85.39|85.31|85.09|85.01|749
1649765400000|2022-04-12 12:10:00|85.24|85.16|85.34|85.26|85.34|85.26|85.24|85.16|304
1649765700000|2022-04-12 12:15:00|85.29|85.21|85.24|85.16|85.34|85.26|85.24|85.11|428
1649766000000|2022-04-12 12:20:00|85.29|85.21|85.29|85.21|85.29|85.21|85.24|85.11|507
1649766300000|2022-04-12 12:25:00|85.24|85.16|85.04|84.96|85.24|85.16|85.04|84.96|951
1649766600000|2022-04-12 12:30:00|85.29|85.16|85.44|85.36|85.59|85.51|85.09|85.01|8622
1649766900000|2022-04-12 12:35:00|85.39|85.31|85.44|85.36|85.44|85.36|85.29|85.21|1622
1649767200000|2022-04-12 12:40:00|85.39|85.31|85.39|85.26|85.49|85.41|85.34|85.26|858
1649767500000|2022-04-12 12:45:00|85.34|85.31|85.54|85.46|85.54|85.46|85.34|85.26|6138
1649767800000|2022-04-12 12:50:00|85.49|85.41|85.44|85.36|85.59|85.51|85.44|85.31|1564
1649768100000|2022-04-12 12:55:00|85.39|85.31|85.24|85.16|85.49|85.41|85.19|85.11|2412
1649768400000|2022-04-12 13:00:00|85.19|85.11|85.19|85.11|85.24|85.16|85.09|85.01|1042
1649768700000|2022-04-12 13:05:00|85.24|85.16|84.79|84.71|85.24|85.16|84.69|84.61|4961
1649769000000|2022-04-12 13:10:00|84.84|84.76|84.79|84.71|84.84|84.76|84.69|84.56|11072
1649769300000|2022-04-12 13:15:00|84.84|84.76|85.04|84.96|85.04|84.96|84.84|84.76|1227
1649769600000|2022-04-12 13:20:00|84.99|84.91|84.89|84.81|85.04|84.91|84.84|84.76|1796
1649769900000|2022-04-12 13:25:00|84.94|84.86|84.94|84.81|85.04|84.96|84.89|84.81|2081
1649770200000|2022-04-12 13:30:00|84.89|84.76|84.69|84.61|84.89|84.76|84.54|84.46|2888
1649770500000|2022-04-12 13:35:00|84.74|84.66|84.99|84.91|85.14|85.06|84.69|84.61|1362
1649770800000|2022-04-12 13:40:00|85.04|84.96|84.99|84.91|85.14|85.06|84.89|84.81|2481
1649771100000|2022-04-12 13:45:00|84.94|84.86|84.94|84.86|85.09|85.01|84.89|84.81|1107
1649771400000|2022-04-12 13:50:00|84.99|84.91|84.99|84.91|85.14|85.06|84.94|84.86|638
1649771700000|2022-04-12 13:55:00|85.04|84.96|85.04|84.91|85.09|85.01|84.94|84.86|1095
1649772000000|2022-04-12 14:00:00|84.99|84.96|85.09|84.96|85.14|85.06|84.94|84.86|1225
1649772300000|2022-04-12 14:05:00|85.04|85.01|84.94|84.86|85.09|85.01|84.94|84.81|811
1649772600000|2022-04-12 14:10:00|84.99|84.91|84.94|84.86|85.04|84.96|84.84|84.76|1308
1649772900000|2022-04-12 14:15:00|84.99|84.81|84.89|84.81|84.99|84.91|84.84|84.76|2049
1649773200000|2022-04-12 14:20:00|84.94|84.86|85.04|84.96|85.04|84.96|84.89|84.81|5736
1649773500000|2022-04-12 14:25:00|84.99|84.91|84.89|84.81|85.04|84.96|84.84|84.76|959
1649773800000|2022-04-12 14:30:00|84.84|84.76|84.84|84.76|84.89|84.81|84.79|84.71|1558
1649774100000|2022-04-12 14:35:00|84.89|84.71|84.89|84.81|84.99|84.91|84.89|84.71|1096
1649774400000|2022-04-12 14:40:00|84.94|84.86|84.94|84.81|84.99|84.91|84.89|84.81|805
1649774700000|2022-04-12 14:45:00|84.89|84.86|84.84|84.76|84.94|84.86|84.84|84.76|373
1649775000000|2022-04-12 14:50:00|84.79|84.71|84.64|84.51|84.84|84.76|84.64|84.51|1089
1649775300000|2022-04-12 14:55:00|84.59|84.56|84.59|84.51|84.64|84.56|84.59|84.51|1063
1649775600000|2022-04-12 15:00:00|84.64|84.56|84.69|84.56|84.69|84.61|84.64|84.56|454
1649775900000|2022-04-12 15:05:00|84.64|84.51|84.59|84.51|84.74|84.66|84.59|84.46|3100
1649776200000|2022-04-12 15:10:00|84.64|84.56|84.59|84.51|84.64|84.56|84.59|84.51|5836
1649776500000|2022-04-12 15:15:00|84.64|84.56|84.69|84.61|84.69|84.61|84.59|84.51|2271
1649776800000|2022-04-12 15:20:00|84.74|84.66|84.69|84.61|84.79|84.71|84.69|84.61|4135
1649777100000|2022-04-12 15:25:00|84.74|84.66|84.79|84.66|84.79|84.71|84.69|84.61|4050
1649777400000|2022-04-12 15:30:00|84.84|84.71|84.79|84.71|84.89|84.81|84.74|84.66|6431
1649777700000|2022-04-12 15:35:00|84.84|84.66|84.89|84.81|84.89|84.81|84.74|84.61|5139
1649778000000|2022-04-12 15:40:00|84.84|84.76|84.89|84.76|84.94|84.81|84.84|84.71|8360
1649778300000|2022-04-12 15:45:00|84.94|84.81|84.94|84.81|85.09|85.01|84.89|84.81|2870
1649778600000|2022-04-12 15:50:00|84.89|84.76|84.94|84.86|84.99|84.86|84.79|84.71|1811
1649778900000|2022-04-12 15:55:00|84.99|84.91|84.89|84.76|85.04|84.91|84.84|84.76|994
1649779200000|2022-04-12 16:00:00|84.84|84.71|84.79|84.71|84.89|84.76|84.79|84.66|314
1649779500000|2022-04-12 16:05:00|84.74|84.66|84.69|84.61|84.79|84.71|84.69|84.56|1116
1649779800000|2022-04-12 16:10:00|84.64|84.56|84.64|84.56|84.64|84.56|84.59|84.46|221
1649780100000|2022-04-12 16:15:00|84.59|84.51|84.64|84.51|84.69|84.61|84.59|84.51|321
1649780400000|2022-04-12 16:20:00|84.59|84.46|84.49|84.41|84.64|84.56|84.49|84.41|627
1649780700000|2022-04-12 16:25:00|84.54|84.46|84.49|84.41|84.54|84.46|84.44|84.36|254
1649781000000|2022-04-12 16:30:00|84.54|84.46|84.59|84.51|84.64|84.56|84.54|84.41|273
1649781300000|2022-04-12 16:35:00|84.64|84.46|84.59|84.51|84.64|84.56|84.54|84.46|329
1649781600000|2022-04-12 16:40:00|84.54|84.46|84.64|84.51|84.64|84.51|84.54|84.46|216
1649781900000|2022-04-12 16:45:00|84.59|84.56|84.69|84.61|84.69|84.61|84.54|84.46|170
1649782200000|2022-04-12 16:50:00|84.74|84.66|84.69|84.61|84.74|84.66|84.64|84.56|395
1649782500000|2022-04-12 16:55:00|84.64|84.56|84.69|84.61|84.69|84.61|84.64|84.56|21
1649782800000|2022-04-12 17:00:00|84.64|84.56|84.69|84.56|84.69|84.61|84.59|84.51|251
1649783100000|2022-04-12 17:05:00|84.74|84.61|84.64|84.56|84.74|84.66|84.64|84.51|77
1649783400000|2022-04-12 17:10:00|84.69|84.61|84.74|84.61|84.84|84.76|84.64|84.56|315
1649783700000|2022-04-12 17:15:00|84.69|84.66|84.79|84.66|84.79|84.71|84.69|84.61|38
1649784000000|2022-04-12 17:20:00|84.84|84.71|84.79|84.71|84.84|84.76|84.74|84.61|1
1649784300000|2022-04-12 17:25:00|84.74|84.66|84.74|84.61|84.79|84.71|84.69|84.61|41
1649784600000|2022-04-12 17:30:00|84.69|84.66|84.74|84.66|84.79|84.66|84.64|84.51|227
1649784900000|2022-04-12 17:35:00|84.79|84.61|84.64|84.56|84.84|84.71|84.64|84.56|80
1649785200000|2022-04-12 17:40:00|84.59|84.51|84.59|84.46|84.64|84.56|84.59|84.46|26
1649785500000|2022-04-12 17:45:00|84.54|84.51|84.54|84.46|84.59|84.51|84.54|84.46|12
1649785800000|2022-04-12 17:50:00|84.49|84.41|84.34|84.21|84.49|84.46|84.29|84.21|338
1649786100000|2022-04-12 17:55:00|84.29|84.16|84.34|84.26|84.34|84.26|84.24|84.16|752
1649786400000|2022-04-12 18:00:00|84.29|84.21|84.34|84.26|84.39|84.26|84.24|84.16|597
1649786700000|2022-04-12 18:05:00|84.39|84.21|84.34|84.21|84.44|84.31|84.34|84.21|93
1649787000000|2022-04-12 18:10:00|84.29|84.16|84.24|84.11|84.34|84.26|84.24|84.11|146
1649787300000|2022-04-12 18:15:00|84.19|84.06|84.19|84.06|84.24|84.11|84.14|84.06|31
1649787600000|2022-04-12 18:20:00|84.24|84.11|84.14|84.06|84.24|84.16|84.14|84.06|33
1649787900000|2022-04-12 18:25:00|84.19|84.11|84.09|83.96|84.19|84.11|84.09|83.96|267
1649788200000|2022-04-12 18:30:00|84.04|84.01|84.09|83.96|84.09|84.01|83.94|83.86|104
1649788500000|2022-04-12 18:35:00|84.04|83.91|84.09|83.96|84.09|84.01|84.04|83.91|6
1649788800000|2022-04-12 18:40:00|84.04|83.91|83.99|83.86|84.09|83.91|83.94|83.86|56
1649789100000|2022-04-12 18:45:00|84.04|83.91|84.14|84.01|84.14|84.06|84.04|83.91|59
1649789400000|2022-04-12 18:50:00|84.19|84.06|84.14|84.06|84.19|84.11|84.04|83.96|90
1649789700000|2022-04-12 18:55:00|84.19|84.11|84.14|84.06|84.19|84.11|84.09|83.96|69
1649790000000|2022-04-12 19:00:00|84.09|84.01|83.94|83.86|84.14|84.06|83.94|83.86|78
1649790300000|2022-04-12 19:05:00|83.89|83.81|83.84|83.76|83.89|83.86|83.84|83.76|106
1649790600000|2022-04-12 19:10:00|83.89|83.81|83.84|83.71|83.89|83.81|83.79|83.71|230
1649790900000|2022-04-12 19:15:00|83.79|83.76|83.94|83.86|83.94|83.86|83.79|83.71|47
1649791200000|2022-04-12 19:20:00|83.99|83.91|83.94|83.86|84.04|83.96|83.94|83.86|78
1649791500000|2022-04-12 19:25:00|83.89|83.81|83.89|83.76|83.94|83.86|83.84|83.76|120
1649791800000|2022-04-12 19:30:00|83.84|83.71|83.89|83.81|83.94|83.86|83.79|83.71|33
1649792100000|2022-04-12 19:35:00|83.84|83.76|83.99|83.86|83.99|83.91|83.84|83.76|54
1649792400000|2022-04-12 19:40:00|84.04|83.91|83.94|83.81|84.04|83.96|83.94|83.81|11
1649792700000|2022-04-12 19:45:00|83.89|83.76|83.99|83.86|84.04|83.96|83.89|83.76|204
1649793000000|2022-04-12 19:50:00|83.94|83.91|84.09|83.91|84.09|83.96|83.89|83.81|326
1649793300000|2022-04-12 19:55:00|84.04|83.96|84.04|83.91|84.09|83.96|83.94|83.86|152
1649829600000|2022-04-13 06:00:00|84.99|84.86|85.19|85.06|85.24|85.16|84.99|84.86|215
1649829900000|2022-04-13 06:05:00|85.14|85.01|85.14|85.01|85.19|85.06|85.04|84.91|20
1649830200000|2022-04-13 06:10:00|85.09|85.06|85.29|85.16|85.29|85.21|85.09|85.01|92
1649830500000|2022-04-13 06:15:00|85.24|85.11|85.24|85.16|85.29|85.16|85.19|85.06|190
1649830800000|2022-04-13 06:20:00|85.19|85.11|85.29|85.21|85.39|85.31|85.19|85.11|583
1649831100000|2022-04-13 06:25:00|85.34|85.16|85.39|85.31|85.39|85.31|85.34|85.16|283
1649831400000|2022-04-13 06:30:00|85.34|85.26|85.24|85.16|85.34|85.26|85.24|85.11|751
1649831700000|2022-04-13 06:35:00|85.29|85.21|85.24|85.16|85.29|85.21|85.24|85.16|322
1649832000000|2022-04-13 06:40:00|85.19|85.06|85.04|84.91|85.19|85.11|85.04|84.91|211
1649832300000|2022-04-13 06:45:00|84.99|84.96|84.89|84.76|85.04|84.96|84.84|84.76|679
1649832600000|2022-04-13 06:50:00|84.94|84.81|84.99|84.91|85.04|84.91|84.89|84.76|663
1649832900000|2022-04-13 06:55:00|84.94|84.86|84.89|84.81|84.94|84.86|84.84|84.76|426
1649833200000|2022-04-13 07:00:00|84.84|84.76|84.64|84.56|84.89|84.81|84.59|84.51|3430
1649833500000|2022-04-13 07:05:00|84.69|84.61|84.44|84.36|84.79|84.71|84.34|84.26|2112
1649833800000|2022-04-13 07:10:00|84.39|84.31|84.44|84.31|84.64|84.51|84.39|84.26|1087
1649834100000|2022-04-13 07:15:00|84.39|84.36|84.54|84.46|84.64|84.56|84.39|84.26|2083
1649834400000|2022-04-13 07:20:00|84.59|84.51|84.54|84.46|84.84|84.76|84.49|84.41|1812
1649834700000|2022-04-13 07:25:00|84.59|84.51|84.59|84.51|84.69|84.61|84.44|84.36|779
1649835000000|2022-04-13 07:30:00|84.54|84.46|84.44|84.31|84.54|84.46|84.29|84.21|1289
1649835300000|2022-04-13 07:35:00|84.39|84.26|84.19|84.11|84.44|84.31|84.19|84.06|1520
1649835600000|2022-04-13 07:40:00|84.24|84.16|84.54|84.46|84.54|84.46|84.24|84.11|1263
1649835900000|2022-04-13 07:45:00|84.49|84.41|84.64|84.56|84.64|84.56|84.39|84.31|2100
1649836200000|2022-04-13 07:50:00|84.59|84.51|84.89|84.81|84.94|84.81|84.54|84.46|461
1649836500000|2022-04-13 07:55:00|84.84|84.76|84.94|84.86|85.09|85.01|84.84|84.76|2886
1649836800000|2022-04-13 08:00:00|84.99|84.91|85.09|85.01|85.24|85.11|84.94|84.86|1862
1649837100000|2022-04-13 08:05:00|85.14|84.96|85.14|85.06|85.34|85.26|85.14|84.96|1849
1649837400000|2022-04-13 08:10:00|85.09|85.01|84.94|84.86|85.14|85.06|84.94|84.86|6101
1649837700000|2022-04-13 08:15:00|84.89|84.81|84.74|84.66|84.89|84.81|84.69|84.61|679
1649838000000|2022-04-13 08:20:00|84.69|84.61|84.84|84.76|84.89|84.81|84.69|84.61|814
1649838300000|2022-04-13 08:25:00|84.79|84.71|84.79|84.66|84.79|84.71|84.59|84.51|847
1649838600000|2022-04-13 08:30:00|84.74|84.71|84.99|84.86|84.99|84.91|84.74|84.66|459
1649838900000|2022-04-13 08:35:00|84.94|84.91|84.84|84.76|84.99|84.91|84.84|84.76|6022
1649839200000|2022-04-13 08:40:00|84.89|84.71|84.94|84.86|84.94|84.86|84.79|84.71|255
1649839500000|2022-04-13 08:45:00|84.99|84.91|84.84|84.76|85.09|85.01|84.84|84.76|342
1649839800000|2022-04-13 08:50:00|84.89|84.71|84.99|84.91|84.99|84.91|84.84|84.71|106
1649840100000|2022-04-13 08:55:00|84.94|84.86|84.99|84.91|84.99|84.91|84.94|84.86|271
1649840400000|2022-04-13 09:00:00|85.04|84.96|85.14|85.01|85.14|85.06|84.99|84.91|926
1649840700000|2022-04-13 09:05:00|85.09|85.06|85.14|85.06|85.14|85.06|85.04|84.96|393
1649841000000|2022-04-13 09:10:00|85.09|85.01|85.19|85.06|85.19|85.11|85.09|85.01|272
1649841300000|2022-04-13 09:15:00|85.14|85.01|85.14|85.01|85.14|85.06|85.04|84.96|214
1649841600000|2022-04-13 09:20:00|85.09|84.96|84.99|84.91|85.09|85.01|84.94|84.86|449
1649841900000|2022-04-13 09:25:00|84.94|84.86|84.99|84.86|85.04|84.96|84.94|84.86|2109
1649842200000|2022-04-13 09:30:00|84.94|84.81|85.04|84.96|85.04|84.96|84.89|84.81|3165
1649842500000|2022-04-13 09:35:00|84.99|84.91|84.74|84.66|85.04|84.91|84.54|84.46|424
1649842800000|2022-04-13 09:40:00|84.69|84.61|84.69|84.61|84.74|84.66|84.59|84.51|2013
1649843100000|2022-04-13 09:45:00|84.64|84.56|84.74|84.66|84.79|84.71|84.59|84.51|618
1649843400000|2022-04-13 09:50:00|84.69|84.61|84.79|84.66|84.79|84.71|84.69|84.61|573
1649843700000|2022-04-13 09:55:00|84.74|84.61|84.59|84.51|84.74|84.66|84.49|84.41|3225
1649844000000|2022-04-13 10:00:00|84.54|84.46|84.69|84.61|84.74|84.66|84.44|84.36|2785
1649844300000|2022-04-13 10:05:00|84.64|84.56|84.44|84.36|84.69|84.61|84.44|84.36|1757
1649844600000|2022-04-13 10:10:00|84.49|84.41|84.54|84.46|84.59|84.46|84.44|84.36|395
1649844900000|2022-04-13 10:15:00|84.59|84.51|84.44|84.36|84.64|84.56|84.39|84.31|209
1649845200000|2022-04-13 10:20:00|84.49|84.41|84.34|84.26|84.49|84.41|84.34|84.26|865
1649845500000|2022-04-13 10:25:00|84.39|84.31|84.44|84.36|84.44|84.36|84.39|84.31|608
1649845800000|2022-04-13 10:30:00|84.39|84.31|84.59|84.51|84.59|84.51|84.39|84.31|257
1649846100000|2022-04-13 10:35:00|84.54|84.46|84.59|84.51|84.64|84.56|84.54|84.46|1115
1649846400000|2022-04-13 10:40:00|84.54|84.46|84.49|84.41|84.59|84.51|84.49|84.41|327
1649846700000|2022-04-13 10:45:00|84.54|84.46|84.39|84.31|84.54|84.46|84.34|84.26|1969
1649847000000|2022-04-13 10:50:00|84.44|84.36|84.54|84.46|84.59|84.51|84.34|84.26|1497
1649847300000|2022-04-13 10:55:00|84.59|84.51|84.64|84.56|84.64|84.56|84.54|84.51|1455
1649847600000|2022-04-13 11:00:00|84.69|84.61|84.74|84.66|84.74|84.66|84.64|84.56|4224
1649847900000|2022-04-13 11:05:00|84.79|84.71|84.84|84.76|84.84|84.76|84.79|84.71|1018
1649848200000|2022-04-13 11:10:00|84.79|84.71|84.89|84.81|84.89|84.81|84.79|84.71|379
1649848500000|2022-04-13 11:15:00|84.84|84.76|84.84|84.76|84.89|84.81|84.84|84.76|1431
1649848800000|2022-04-13 11:20:00|84.79|84.71|84.69|84.61|84.84|84.76|84.69|84.61|929
1649849100000|2022-04-13 11:25:00|84.74|84.66|84.79|84.71|84.84|84.76|84.69|84.61|1087
1649849400000|2022-04-13 11:30:00|84.74|84.66|84.74|84.66|84.79|84.71|84.69|84.61|208
1649849700000|2022-04-13 11:35:00|84.79|84.71|84.89|84.81|84.94|84.86|84.79|84.71|145
1649850000000|2022-04-13 11:40:00|84.84|84.76|84.84|84.76|84.89|84.81|84.84|84.76|305
1649850300000|2022-04-13 11:45:00|84.89|84.81|84.89|84.76|84.99|84.86|84.84|84.76|1109
1649850600000|2022-04-13 11:50:00|84.84|84.81|84.79|84.71|84.89|84.81|84.79|84.71|584
1649850900000|2022-04-13 11:55:00|84.74|84.66|84.74|84.66|84.84|84.76|84.74|84.66|1096
1649851200000|2022-04-13 12:00:00|84.79|84.71|84.74|84.66|84.79|84.71|84.74|84.66|826
1649851500000|2022-04-13 12:05:00|84.69|84.61|84.59|84.51|84.74|84.66|84.59|84.51|1031
1649851800000|2022-04-13 12:10:00|84.54|84.46|84.59|84.51|84.64|84.51|84.49|84.41|660
1649852100000|2022-04-13 12:15:00|84.54|84.46|84.59|84.46|84.59|84.51|84.49|84.41|3035
1649852400000|2022-04-13 12:20:00|84.64|84.51|84.64|84.56|84.74|84.66|84.59|84.51|1093
1649852700000|2022-04-13 12:25:00|84.59|84.51|84.59|84.46|84.69|84.61|84.54|84.46|574
1649853000000|2022-04-13 12:30:00|84.54|84.41|84.59|84.46|84.59|84.51|84.49|84.36|1425
1649853300000|2022-04-13 12:35:00|84.64|84.51|84.54|84.46|84.64|84.51|84.49|84.41|616
1649853600000|2022-04-13 12:40:00|84.49|84.41|84.44|84.36|84.59|84.51|84.44|84.36|379
1649853900000|2022-04-13 12:45:00|84.49|84.41|84.49|84.41|84.59|84.46|84.44|84.36|1407
1649854200000|2022-04-13 12:50:00|84.44|84.36|84.54|84.46|84.59|84.51|84.44|84.36|1030
1649854500000|2022-04-13 12:55:00|84.49|84.41|84.49|84.41|84.59|84.51|84.49|84.41|369
1649854800000|2022-04-13 13:00:00|84.54|84.46|84.64|84.51|84.64|84.56|84.49|84.41|563
1649855100000|2022-04-13 13:05:00|84.59|84.56|84.49|84.41|84.64|84.56|84.49|84.41|1687
1649855400000|2022-04-13 13:10:00|84.44|84.36|84.44|84.36|84.54|84.46|84.44|84.36|549
1649855700000|2022-04-13 13:15:00|84.39|84.31|84.49|84.41|84.49|84.41|84.39|84.31|539
1649856000000|2022-04-13 13:20:00|84.54|84.46|84.34|84.26|84.54|84.46|84.34|84.26|1721
1649856300000|2022-04-13 13:25:00|84.29|84.21|84.29|84.21|84.34|84.26|84.24|84.16|701
1649856600000|2022-04-13 13:30:00|84.24|84.16|84.64|84.56|84.64|84.56|84.24|84.16|2318
1649856900000|2022-04-13 13:35:00|84.59|84.51|84.59|84.46|84.74|84.66|84.54|84.46|1615
1649857200000|2022-04-13 13:40:00|84.54|84.51|84.64|84.56|84.74|84.66|84.54|84.46|1188
1649857500000|2022-04-13 13:45:00|84.69|84.61|84.74|84.66|84.74|84.66|84.59|84.51|1636
1649857800000|2022-04-13 13:50:00|84.79|84.61|84.79|84.71|84.84|84.76|84.74|84.61|1405
1649858100000|2022-04-13 13:55:00|84.74|84.66|84.74|84.66|84.84|84.71|84.64|84.56|2004
1649858400000|2022-04-13 14:00:00|84.79|84.71|84.79|84.71|84.79|84.71|84.64|84.56|682
1649858700000|2022-04-13 14:05:00|84.84|84.66|84.79|84.66|84.89|84.81|84.74|84.61|2943
1649859000000|2022-04-13 14:10:00|84.74|84.71|84.74|84.66|84.79|84.71|84.69|84.61|1846
1649859300000|2022-04-13 14:15:00|84.79|84.71|84.89|84.76|84.89|84.81|84.74|84.66|1004
1649859600000|2022-04-13 14:20:00|84.84|84.81|84.84|84.76|84.89|84.81|84.79|84.66|467
1649859900000|2022-04-13 14:25:00|84.79|84.71|84.74|84.66|84.84|84.76|84.74|84.66|359
1649860200000|2022-04-13 14:30:00|84.84|84.76|84.99|84.91|84.99|84.91|84.79|84.66|3002
1649860500000|2022-04-13 14:35:00|84.94|84.86|84.84|84.76|84.99|84.86|84.79|84.71|2284
1649860800000|2022-04-13 14:40:00|84.79|84.71|84.79|84.71|84.84|84.76|84.64|84.56|658
1649861100000|2022-04-13 14:45:00|84.84|84.66|84.69|84.61|84.84|84.71|84.69|84.56|299
1649861400000|2022-04-13 14:50:00|84.74|84.66|84.79|84.71|84.79|84.71|84.69|84.56|611
1649861700000|2022-04-13 14:55:00|84.74|84.66|84.79|84.71|84.79|84.71|84.74|84.66|1230
1649862000000|2022-04-13 15:00:00|84.74|84.66|84.84|84.76|84.84|84.76|84.69|84.61|1837
1649862300000|2022-04-13 15:05:00|84.79|84.71|84.89|84.81|84.89|84.81|84.79|84.71|1426
1649862600000|2022-04-13 15:10:00|84.94|84.76|84.84|84.76|84.94|84.86|84.84|84.76|2808
1649862900000|2022-04-13 15:15:00|84.89|84.81|84.84|84.76|84.89|84.81|84.84|84.76|543
1649863200000|2022-04-13 15:20:00|84.89|84.81|84.89|84.81|84.94|84.86|84.84|84.76|397
1649863500000|2022-04-13 15:25:00|84.94|84.86|84.94|84.86|84.99|84.91|84.84|84.76|1727
1649863800000|2022-04-13 15:30:00|84.89|84.81|84.94|84.86|84.99|84.91|84.84|84.76|7637
1649864100000|2022-04-13 15:35:00|84.99|84.81|84.79|84.71|84.99|84.86|84.79|84.71|2409
1649864400000|2022-04-13 15:40:00|84.84|84.66|84.74|84.66|84.84|84.71|84.74|84.66|624
1649864700000|2022-04-13 15:45:00|84.69|84.61|84.64|84.51|84.74|84.66|84.59|84.51|856
1649865000000|2022-04-13 15:50:00|84.59|84.46|84.54|84.46|84.59|84.51|84.54|84.46|512
1649865300000|2022-04-13 15:55:00|84.49|84.41|84.49|84.41|84.54|84.46|84.49|84.41|188
1649865600000|2022-04-13 16:00:00|84.54|84.46|84.54|84.41|84.59|84.51|84.44|84.36|859
1649865900000|2022-04-13 16:05:00||84.46||84.46||84.46||84.41|84
1649866200000|2022-04-13 16:10:00|84.49|84.41|84.54|84.41|84.54|84.41|84.49|84.41|283
1649866500000|2022-04-13 16:15:00|84.49|84.46|84.59|84.46|84.59|84.51|84.49|84.36|753
1649866800000|2022-04-13 16:20:00|84.54|84.41|84.69|84.56|84.69|84.56|84.49|84.41|206
1649867100000|2022-04-13 16:25:00|84.64|84.61|84.59|84.51|84.69|84.61|84.59|84.51|44
1649867400000|2022-04-13 16:30:00|84.64|84.46|84.59|84.51|84.64|84.51|84.54|84.46|530
1649867700000|2022-04-13 16:35:00|84.64|84.56|84.64|84.51|84.69|84.56|84.59|84.51|75
1649868000000|2022-04-13 16:40:00|84.59|84.56|84.69|84.61|84.69|84.61|84.59|84.51|181
1649868300000|2022-04-13 16:45:00|84.74|84.66|84.69|84.61|84.74|84.66|84.69|84.61|314
1649868600000|2022-04-13 16:50:00||84.56||84.61||84.61||84.56|115
1649868900000|2022-04-13 16:55:00|84.64|84.56|84.64|84.56|84.69|84.61|84.64|84.51|228
1649869200000|2022-04-13 17:00:00|84.69|84.61|84.69|84.61|84.69|84.61|84.64|84.61|211
1649869500000|2022-04-13 17:05:00|84.64|84.56|84.64|84.56|84.69|84.61|84.64|84.56|33
1649869800000|2022-04-13 17:10:00|84.69|84.61|84.64|84.56|84.74|84.61|84.64|84.56|16
1649870100000|2022-04-13 17:15:00|84.69|84.61|84.64|84.56|84.69|84.61|84.64|84.56|62
1649870400000|2022-04-13 17:20:00|84.69|84.61|84.69|84.61|84.69|84.61|84.64|84.56|6
1649870700000|2022-04-13 17:25:00|84.64|84.56|84.64|84.56|84.69|84.61|84.59|84.46|473
1649871000000|2022-04-13 17:30:00|84.69|84.51|84.54|84.46|84.69|84.51|84.54|84.46|57
1649871300000|2022-04-13 17:35:00|84.59|84.41|84.54|84.46|84.59|84.51|84.54|84.41|23
1649871600000|2022-04-13 17:40:00|84.59|84.41|84.59|84.46|84.59|84.51|84.54|84.41|21
1649871900000|2022-04-13 17:45:00|84.54|84.51|84.59|84.51|84.59|84.51|84.54|84.51|35
1649872200000|2022-04-13 17:50:00|84.54|84.46|84.59|84.51|84.59|84.51|84.54|84.46|47
1649872500000|2022-04-13 17:55:00|84.64|84.56|84.64|84.56|84.64|84.56|84.64|84.56|59
1649872800000|2022-04-13 18:00:00|84.69|84.61|84.69|84.61|84.69|84.61|84.64|84.56|222
1649873100000|2022-04-13 18:05:00|84.74|84.66|84.69|84.61|84.74|84.66|84.69|84.61|194
1649873400000|2022-04-13 18:10:00|84.64|84.56|84.69|84.56|84.69|84.61|84.64|84.56|71
1649873700000|2022-04-13 18:15:00|84.74|84.61|84.74|84.66|84.74|84.66|84.74|84.61|42
1649874000000|2022-04-13 18:20:00|84.69|84.61|84.69|84.61|84.69|84.61|84.69|84.61|100
1649874300000|2022-04-13 18:25:00|84.74|84.66|84.69|84.61|84.74|84.66|84.69|84.61|118
1649874600000|2022-04-13 18:30:00|84.64|84.56|84.69|84.61|84.69|84.61|84.64|84.56|41
1649874900000|2022-04-13 18:35:00|84.74|84.66|84.69|84.61|84.74|84.66|84.69|84.61|132
1649875200000|2022-04-13 18:40:00|84.74|84.66|84.74|84.66|84.74|84.66|84.69|84.61|61
1649875500000|2022-04-13 18:45:00|84.79|84.71|84.79|84.71|84.79|84.71|84.79|84.71|90
1649875800000|2022-04-13 18:50:00|84.84|84.76|84.79|84.71|84.84|84.76|84.79|84.71|149
1649876100000|2022-04-13 18:55:00|84.84|84.76|84.84|84.71|84.84|84.76|84.79|84.71|68
1649876400000|2022-04-13 19:00:00|84.79|84.66|84.79|84.71|84.79|84.71|84.74|84.61|42
1649876700000|2022-04-13 19:05:00|84.84|84.76|84.84|84.71|84.89|84.81|84.84|84.71|94
1649877000000|2022-04-13 19:10:00|84.79|84.76|84.84|84.71|84.84|84.76|84.79|84.71|190
1649877300000|2022-04-13 19:15:00||84.76||84.76||84.76||84.71|29
1649877600000|2022-04-13 19:20:00|84.79|84.71|84.84|84.76|84.84|84.76|84.79|84.71|70
1649877900000|2022-04-13 19:25:00|84.89|84.81|84.84|84.76|84.89|84.81|84.84|84.76|89
1649878200000|2022-04-13 19:30:00|84.89|84.81|84.89|84.81|84.94|84.86|84.89|84.81|202
1649878500000|2022-04-13 19:35:00|84.84|84.76|84.89|84.81|84.89|84.81|84.84|84.76|48
1649878800000|2022-04-13 19:40:00|84.94|84.86|84.94|84.86|84.94|84.86|84.94|84.81|210
1649879100000|2022-04-13 19:45:00|84.99|84.91|85.04|84.96|85.04|84.96|84.99|84.91|204
1649879400000|2022-04-13 19:50:00|84.99|84.91|84.94|84.86|85.04|84.96|84.94|84.81|1045
1649879700000|2022-04-13 19:55:00|84.99|84.91|85.04|84.91|85.04|84.96|84.94|84.86|290
1649916000000|2022-04-14 06:00:00|85.54|85.46|85.39|85.26|85.54|85.46|85.34|85.26|90
1649916300000|2022-04-14 06:05:00|85.44|85.31|85.39|85.26|85.44|85.31|85.34|85.21|25
1649916600000|2022-04-14 06:10:00|85.44|85.31|85.49|85.36|85.49|85.41|85.44|85.26|0
1649916900000|2022-04-14 06:15:00|85.54|85.41|85.69|85.51|85.69|85.56|85.54|85.36|18
1649917200000|2022-04-14 06:20:00|85.74|85.56|85.79|85.66|85.79|85.71|85.64|85.56|52
1649917500000|2022-04-14 06:25:00|85.74|85.71|85.79|85.71|85.84|85.76|85.69|85.56|310
1649917800000|2022-04-14 06:30:00|85.74|85.66|85.64|85.51|85.74|85.71|85.59|85.46|159
1649918100000|2022-04-14 06:35:00|85.69|85.56|85.54|85.46|85.69|85.61|85.54|85.46|200
1649918400000|2022-04-14 06:40:00|85.59|85.41|85.49|85.36|85.59|85.51|85.44|85.36|147
1649918700000|2022-04-14 06:45:00|85.54|85.41|85.49|85.41|85.59|85.51|85.49|85.36|206
1649919000000|2022-04-14 06:50:00|85.44|85.31|85.49|85.36|85.59|85.46|85.39|85.31|174
1649919300000|2022-04-14 06:55:00|85.44|85.31|85.59|85.51|85.59|85.51|85.39|85.31|665
1649919600000|2022-04-14 07:00:00|85.54|85.46|85.49|85.36|85.59|85.51|85.29|85.21|2230
1649919900000|2022-04-14 07:05:00|85.44|85.41|85.59|85.51|85.64|85.56|85.24|85.16|639
1649920200000|2022-04-14 07:10:00|85.64|85.56|85.54|85.41|85.69|85.61|85.34|85.26|476
1649920500000|2022-04-14 07:15:00|85.49|85.46|85.54|85.41|85.59|85.51|85.24|85.16|326
1649920800000|2022-04-14 07:20:00|85.49|85.36|85.44|85.31|85.49|85.41|85.14|85.06|2524
1649921100000|2022-04-14 07:25:00|85.49|85.36|85.64|85.56|85.74|85.66|85.39|85.31|1499
1649921400000|2022-04-14 07:30:00|85.69|85.51|85.49|85.41|85.69|85.56|85.49|85.41|414
1649921700000|2022-04-14 07:35:00|85.44|85.36|85.54|85.46|85.59|85.51|85.34|85.26|354
1649922000000|2022-04-14 07:40:00|85.59|85.51|85.49|85.41|85.59|85.51|85.49|85.41|215
1649922300000|2022-04-14 07:45:00|85.54|85.46|85.54|85.46|85.59|85.51|85.49|85.41|286
1649922600000|2022-04-14 07:50:00|85.49|85.41|85.44|85.31|85.49|85.41|85.39|85.31|573
1649922900000|2022-04-14 07:55:00|85.39|85.36|85.54|85.46|85.59|85.51|85.34|85.26|349
1649923200000|2022-04-14 08:00:00|85.59|85.41|85.39|85.31|85.59|85.51|85.39|85.31|1035
1649923500000|2022-04-14 08:05:00|85.34|85.26|85.64|85.51|85.69|85.61|85.34|85.26|747
1649923800000|2022-04-14 08:10:00|85.59|85.56|85.59|85.51|85.64|85.56|85.49|85.41|107
1649924100000|2022-04-14 08:15:00|85.64|85.56|85.54|85.46|85.69|85.56|85.54|85.46|407
1649924400000|2022-04-14 08:20:00|85.59|85.41|85.49|85.41|85.64|85.51|85.49|85.41|476
1649924700000|2022-04-14 08:25:00|85.44|85.36|85.49|85.41|85.49|85.41|85.34|85.26|267
1649925000000|2022-04-14 08:30:00|85.44|85.36|85.44|85.31|85.49|85.41|85.39|85.31|430
1649925300000|2022-04-14 08:35:00|85.39|85.26|85.29|85.21|85.44|85.26|85.24|85.16|980
1649925600000|2022-04-14 08:40:00|85.24|85.16|85.29|85.16|85.34|85.26|85.24|85.16|1927
1649925900000|2022-04-14 08:45:00|85.24|85.11|85.19|85.11|85.29|85.16|85.14|85.01|5895
1649926200000|2022-04-14 08:50:00|85.29|85.21|85.39|85.31|85.44|85.31|85.24|85.16|1519
1649926500000|2022-04-14 08:55:00|85.34|85.26|85.44|85.36|85.44|85.36|85.34|85.26|275
1649926800000|2022-04-14 09:00:00|85.49|85.31|85.49|85.36|85.54|85.46|85.44|85.31|213
1649927100000|2022-04-14 09:05:00|85.44|85.41|85.49|85.41|85.59|85.51|85.44|85.36|461
1649927400000|2022-04-14 09:10:00|85.44|85.36|85.44|85.36|85.54|85.46|85.34|85.26|853
1649927700000|2022-04-14 09:15:00|85.39|85.31|85.29|85.16|85.44|85.36|85.24|85.16|307
1649928000000|2022-04-14 09:20:00|85.24|85.21|85.39|85.26|85.39|85.31|85.24|85.16|187
1649928300000|2022-04-14 09:25:00|85.34|85.31|85.54|85.41|85.54|85.41|85.29|85.21|361
1649928600000|2022-04-14 09:30:00|85.49|85.46|85.59|85.51|85.59|85.51|85.39|85.31|234
1649928900000|2022-04-14 09:35:00|85.64|85.46|85.69|85.61|85.69|85.61|85.54|85.46|524
1649929200000|2022-04-14 09:40:00|85.64|85.56|85.69|85.56|85.69|85.61|85.64|85.56|440
1649929500000|2022-04-14 09:45:00|85.64|85.51|85.54|85.46|85.69|85.56|85.54|85.46|131
1649929800000|2022-04-14 09:50:00|85.49|85.41|85.39|85.31|85.49|85.41|85.14|85.06|4394
1649930100000|2022-04-14 09:55:00|85.34|85.26|85.39|85.31|85.44|85.36|85.29|85.16|4384
1649930400000|2022-04-14 10:00:00|85.44|85.36|85.84|85.76|85.84|85.76|85.44|85.36|8375
1649930700000|2022-04-14 10:05:00|85.79|85.71|85.89|85.81|85.89|85.81|85.69|85.61|4214
1649931000000|2022-04-14 10:10:00|85.84|85.76|85.84|85.76|85.89|85.81|85.79|85.71|2061
1649931300000|2022-04-14 10:15:00|85.89|85.81|85.89|85.81|85.94|85.86|85.84|85.71|1133
1649931600000|2022-04-14 10:20:00|85.84|85.76|85.89|85.81|85.94|85.86|85.84|85.76|1182
1649931900000|2022-04-14 10:25:00|85.84|85.76|85.74|85.66|85.84|85.76|85.74|85.66|420
1649932200000|2022-04-14 10:30:00|85.79|85.71|85.64|85.56|85.79|85.71|85.64|85.56|12595
1649932500000|2022-04-14 10:35:00|85.69|85.61|85.54|85.46|85.69|85.61|85.54|85.46|634
1649932800000|2022-04-14 10:40:00|85.49|85.41|85.59|85.51|85.64|85.56|85.49|85.41|651
1649933100000|2022-04-14 10:45:00|85.64|85.56|85.54|85.46|85.69|85.61|85.54|85.46|708
1649933400000|2022-04-14 10:50:00|85.59|85.51|85.64|85.56|85.64|85.56|85.54|85.51|397
1649933700000|2022-04-14 10:55:00|85.69|85.61|85.64|85.56|85.69|85.61|85.59|85.51|353
1649934000000|2022-04-14 11:00:00|85.59|85.51|85.79|85.71|85.89|85.76|85.59|85.46|1941
1649934300000|2022-04-14 11:05:00|85.84|85.76|85.69|85.56|85.84|85.76|85.64|85.56|2316
1649934600000|2022-04-14 11:10:00|85.64|85.61|85.59|85.51|85.69|85.61|85.59|85.51|80
1649934900000|2022-04-14 11:15:00|85.64|85.56|85.49|85.41|85.64|85.56|85.49|85.41|173
1649935200000|2022-04-14 11:20:00|85.44|85.36|85.49|85.36|85.49|85.41|85.44|85.31|957
1649935500000|2022-04-14 11:25:00|85.44|85.41|85.39|85.31|85.54|85.41|85.39|85.31|319
1649935800000|2022-04-14 11:30:00|85.44|85.36|85.49|85.36|85.49|85.41|85.39|85.31|7288
1649936100000|2022-04-14 11:35:00|85.44|85.41|85.59|85.46|85.59|85.51|85.44|85.36|1938
1649936400000|2022-04-14 11:40:00|85.54|85.51|85.59|85.51|85.59|85.51|85.54|85.46|865
1649936700000|2022-04-14 11:45:00|85.64|85.46|85.29|85.21|85.79|85.66|85.24|85.16|6999
1649937000000|2022-04-14 11:50:00|85.24|85.16|85.04|84.96|85.29|85.21|85.04|84.91|1747
1649937300000|2022-04-14 11:55:00|84.99|84.91|85.24|85.16|85.24|85.16|84.99|84.91|435
1649937600000|2022-04-14 12:00:00|85.19|85.11|85.14|85.06|85.29|85.16|85.14|85.06|571
1649937900000|2022-04-14 12:05:00|85.19|85.11|85.24|85.11|85.24|85.16|85.19|85.11|186
1649938200000|2022-04-14 12:10:00|85.19|85.16|85.24|85.16|85.34|85.21|85.19|85.11|3152
1649938500000|2022-04-14 12:15:00|85.19|85.11|85.34|85.26|85.44|85.31|85.19|85.11|476
1649938800000|2022-04-14 12:20:00|85.39|85.31|85.49|85.36|85.49|85.36|85.34|85.26|164
1649939100000|2022-04-14 12:25:00|85.44|85.41|85.49|85.36|85.59|85.51|85.39|85.31|965
1649939400000|2022-04-14 12:30:00|85.44|85.31|85.49|85.41|85.54|85.46|85.39|85.31|271
1649939700000|2022-04-14 12:35:00|85.54|85.36|85.54|85.46|85.59|85.51|85.39|85.31|754
1649940000000|2022-04-14 12:40:00|85.59|85.51|85.69|85.61|85.69|85.61|85.49|85.41|1003
1649940300000|2022-04-14 12:45:00|85.64|85.56|85.64|85.56|85.74|85.61|85.59|85.51|2356
1649940600000|2022-04-14 12:50:00|85.69|85.61|85.69|85.56|85.69|85.61|85.54|85.46|632
1649940900000|2022-04-14 12:55:00|85.64|85.61|85.74|85.61|85.74|85.61|85.59|85.51|3292
1649941200000|2022-04-14 13:00:00|85.69|85.66|85.74|85.66|85.74|85.66|85.69|85.61|534
1649941500000|2022-04-14 13:05:00|85.69|85.61|85.69|85.61|85.74|85.66|85.64|85.56|738
1649941800000|2022-04-14 13:10:00|85.64|85.56|85.69|85.56|85.69|85.61|85.64|85.56|175
1649942100000|2022-04-14 13:15:00|85.64|85.61|85.59|85.51|85.69|85.61|85.59|85.51|764
1649942400000|2022-04-14 13:20:00|85.54|85.46|85.64|85.51|85.69|85.61|85.54|85.46|504
1649942700000|2022-04-14 13:25:00|85.69|85.56|85.74|85.66|85.79|85.71|85.64|85.56|524
1649943000000|2022-04-14 13:30:00|85.79|85.71|85.99|85.91|85.99|85.91|85.74|85.66|1321
1649943300000|2022-04-14 13:35:00|86.04|85.96|85.94|85.86|86.04|85.96|85.94|85.86|1724
1649943600000|2022-04-14 13:40:00|85.99|85.91|85.89|85.81|85.99|85.91|85.89|85.81|759
1649943900000|2022-04-14 13:45:00|85.94|85.86|85.94|85.86|86.09|86.01|85.89|85.81|2184
1649944200000|2022-04-14 13:50:00|85.89|85.81|85.84|85.76|85.94|85.86|85.69|85.61|1298
1649944500000|2022-04-14 13:55:00|85.79|85.71|85.79|85.71|85.94|85.81|85.74|85.66|205
1649944800000|2022-04-14 14:00:00|85.84|85.76|86.09|86.01|86.09|86.01|85.84|85.76|1510
1649945100000|2022-04-14 14:05:00|86.04|85.96|85.94|85.81|86.09|85.96|85.84|85.76|732
1649945400000|2022-04-14 14:10:00|85.89|85.86|85.94|85.86|85.99|85.91|85.89|85.81|516
1649945700000|2022-04-14 14:15:00|85.99|85.91|85.99|85.91|86.04|85.96|85.89|85.81|550
1649946000000|2022-04-14 14:20:00|86.04|85.96|86.04|85.96|86.09|86.01|85.99|85.91|1303
1649946300000|2022-04-14 14:25:00|86.09|86.01|86.09|86.01|86.09|86.01|85.99|85.91|427
1649946600000|2022-04-14 14:30:00|86.14|86.06|86.24|86.16|86.29|86.21|86.09|86.01|1617
1649946900000|2022-04-14 14:35:00|86.29|86.21|86.24|86.16|86.34|86.26|86.19|86.06|2231
1649947200000|2022-04-14 14:40:00|86.19|86.11|85.99|85.91|86.24|86.11|85.99|85.91|537
1649947500000|2022-04-14 14:45:00|86.04|85.96|85.89|85.81|86.04|85.96|85.84|85.71|1062
1649947800000|2022-04-14 14:50:00|85.84|85.76|85.69|85.61|85.84|85.76|85.64|85.56|2612
1649948100000|2022-04-14 14:55:00|85.74|85.66|85.69|85.61|85.74|85.66|85.69|85.61|431
1649948400000|2022-04-14 15:00:00|85.64|85.56|85.74|85.66|85.79|85.71|85.64|85.56|565
1649948700000|2022-04-14 15:05:00|85.69|85.61|85.79|85.71|85.79|85.71|85.64|85.56|1943
1649949000000|2022-04-14 15:10:00|85.74|85.66|85.84|85.76|85.84|85.76|85.74|85.61|561
1649949300000|2022-04-14 15:15:00|85.79|85.71|85.79|85.71|85.84|85.76|85.74|85.66|2395
1649949600000|2022-04-14 15:20:00|85.84|85.76|85.99|85.91|86.04|85.91|85.79|85.71|1598
1649949900000|2022-04-14 15:25:00|86.04|85.96|85.99|85.91|86.04|85.96|85.89|85.81|3720
1649950200000|2022-04-14 15:30:00|85.94|85.86|85.79|85.71|85.94|85.91|85.74|85.66|5659
1649950500000|2022-04-14 15:35:00|85.74|85.66|85.59|85.51|85.79|85.66|85.59|85.51|5290
1649950800000|2022-04-14 15:40:00|85.64|85.56|85.74|85.61|85.74|85.66|85.59|85.51|527
1649951100000|2022-04-14 15:45:00|85.79|85.66|85.69|85.61|85.79|85.71|85.64|85.56|1078
1649951400000|2022-04-14 15:50:00|85.64|85.56|85.59|85.51|85.69|85.61|85.59|85.51|5568
1649951700000|2022-04-14 15:55:00|85.54|85.46|85.54|85.46|85.59|85.51|85.54|85.41|4
1649952000000|2022-04-14 16:00:00|85.49|85.41|85.59|85.51|85.69|85.56|85.49|85.36|580
1649952300000|2022-04-14 16:05:00|85.54|85.46|85.49|85.41|85.54|85.51|85.49|85.41|436
1649952600000|2022-04-14 16:10:00|85.54|85.46|85.49|85.36|85.54|85.46|85.49|85.36|247
1649952900000|2022-04-14 16:15:00|85.54|85.41|85.44|85.31|85.54|85.41|85.39|85.26|262
1649953200000|2022-04-14 16:20:00|85.39|85.26|85.39|85.26|85.44|85.31|85.34|85.26|72
1649953500000|2022-04-14 16:25:00|85.34|85.31|85.34|85.26|85.39|85.31|85.29|85.21|303
1649953800000|2022-04-14 16:30:00|85.29|85.21|85.29|85.21|85.34|85.26|85.24|85.16|216
1649954100000|2022-04-14 16:35:00|85.34|85.26|85.29|85.21|85.34|85.26|85.29|85.21|31
1649954400000|2022-04-14 16:40:00|85.24|85.16|85.24|85.16|85.29|85.16|85.24|85.11|127
1649954700000|2022-04-14 16:45:00|85.29|85.11|85.19|85.11|85.29|85.16|85.19|85.11|13
1649955000000|2022-04-14 16:50:00|85.14|85.06|85.14|85.06|85.14|85.11|85.14|85.06|2
1649955300000|2022-04-14 16:55:00|85.19|85.11|85.19|85.06|85.19|85.11|85.14|85.06|17
1649955600000|2022-04-14 17:00:00|85.14|85.11|85.19|85.11|85.24|85.11|85.14|85.06|47
1649956200000|2022-04-14 17:10:00|85.24|85.06|85.19|85.11|85.24|85.11|85.14|85.06|22
1649956500000|2022-04-14 17:15:00|85.14|85.06|85.19|85.11|85.24|85.11|85.14|85.06|37
1649956800000|2022-04-14 17:20:00|85.24|85.16|85.24|85.16|85.29|85.16|85.19|85.11|35
1649957100000|2022-04-14 17:25:00|85.29|85.21|85.34|85.21|85.34|85.26|85.29|85.21|39
1649957400000|2022-04-14 17:30:00|85.39|85.26|85.34|85.26|85.39|85.26|85.29|85.21|15
1649957700000|2022-04-14 17:35:00|85.39|85.31|85.39|85.31|85.44|85.31|85.39|85.31|20
1649958000000|2022-04-14 17:40:00|85.44|85.36|85.49|85.36|85.49|85.41|85.39|85.31|96
1649958300000|2022-04-14 17:45:00|85.54|85.41|85.54|85.41|85.54|85.46|85.49|85.36|18
1649958600000|2022-04-14 17:50:00|85.49|85.46|85.49|85.36|85.54|85.46|85.49|85.36|0
1649958900000|2022-04-14 17:55:00|85.54|85.41|85.49|85.41|85.54|85.41|85.49|85.36|18
1649959200000|2022-04-14 18:00:00|85.54|85.46|85.59|85.51|85.59|85.51|85.49|85.41|39
1649959500000|2022-04-14 18:05:00|85.64|85.46|85.59|85.46|85.64|85.51|85.59|85.46|23
1649959800000|2022-04-14 18:10:00|85.64|85.51|85.59|85.46|85.64|85.51|85.54|85.46|0
1649960100000|2022-04-14 18:15:00|85.54|85.51|85.54|85.41|85.54|85.51|85.54|85.41|5
1649960400000|2022-04-14 18:20:00|85.49|85.46|85.49|85.41|85.54|85.46|85.49|85.41|0
1649960700000|2022-04-14 18:25:00|85.44|85.36|85.59|85.46|85.59|85.46|85.44|85.36|3
1649961000000|2022-04-14 18:30:00|85.54|85.51|85.49|85.41|85.59|85.51|85.49|85.41|3
1649961300000|2022-04-14 18:35:00|85.54|85.46|85.49|85.41|85.54|85.46|85.49|85.41|0
1649961600000|2022-04-14 18:40:00|85.54|85.36|85.44|85.36|85.54|85.36|85.39|85.31|247
1649961900000|2022-04-14 18:45:00|85.39|85.31|85.44|85.31|85.44|85.36|85.39|85.26|43
1649962200000|2022-04-14 18:50:00|85.39|85.36|85.34|85.21|85.44|85.36|85.29|85.21|55
1649962500000|2022-04-14 18:55:00|85.29|85.16|85.29|85.21|85.34|85.26|85.29|85.16|15
1649962800000|2022-04-14 19:00:00|85.24|85.16|85.34|85.21|85.34|85.26|85.24|85.11|36
1649963100000|2022-04-14 19:05:00|85.29|85.26|85.24|85.16|85.34|85.26|85.24|85.16|89
1649963400000|2022-04-14 19:10:00|85.29|85.11|85.29|85.16|85.29|85.21|85.24|85.11|105
1649963700000|2022-04-14 19:15:00|85.34|85.21|85.39|85.26|85.39|85.26|85.29|85.21|26
1649964000000|2022-04-14 19:20:00|85.34|85.31|85.39|85.26|85.39|85.31|85.34|85.21|145
1649964300000|2022-04-14 19:25:00|85.34|85.21|85.34|85.26|85.39|85.31|85.29|85.21|127
1649964600000|2022-04-14 19:30:00|85.39|85.21|85.29|85.21|85.39|85.26|85.29|85.21|61
1649964900000|2022-04-14 19:35:00|85.34|85.16|85.29|85.16|85.34|85.26|85.29|85.16|274
1649965200000|2022-04-14 19:40:00|85.34|85.21|85.39|85.31|85.44|85.31|85.29|85.21|50
1649965500000|2022-04-14 19:45:00|85.34|85.26|85.29|85.21|85.39|85.31|85.29|85.21|80
1649965800000|2022-04-14 19:50:00|85.24|85.16|85.34|85.21|85.34|85.21|85.24|85.11|509
1649966100000|2022-04-14 19:55:00|85.29|85.16|85.44|85.11|85.44|85.21|85.19|85.06|109
1650348000000|2022-04-19 06:00:00|85.59|85.46|85.59|85.51|85.74|85.61|85.49|85.41|511
1650348300000|2022-04-19 06:05:00|85.64|85.56|85.69|85.56|85.74|85.66|85.39|85.31|138
1650348600000|2022-04-19 06:10:00|85.64|85.51|85.94|85.81|85.94|85.81|85.64|85.51|109
1650348900000|2022-04-19 06:15:00|85.89|85.76|85.84|85.71|85.99|85.91|85.84|85.71|76
1650349200000|2022-04-19 06:20:00|85.89|85.76|86.09|85.96|86.09|85.96|85.84|85.71|126
1650349500000|2022-04-19 06:25:00|86.04|85.91|85.99|85.86|86.04|85.96|85.94|85.86|21
1650349800000|2022-04-19 06:30:00|85.94|85.76|85.89|85.81|85.94|85.81|85.84|85.71|40
1650350100000|2022-04-19 06:35:00|85.84|85.76|85.84|85.71|85.89|85.81|85.79|85.66|32
1650350400000|2022-04-19 06:40:00|85.89|85.76|85.99|85.91|86.09|85.96|85.84|85.76|78
1650350700000|2022-04-19 06:45:00|85.94|85.81|85.89|85.81|85.94|85.81|85.84|85.71|220
1650351000000|2022-04-19 06:50:00|85.84|85.76|85.89|85.76|85.94|85.81|85.84|85.76|1
1650351300000|2022-04-19 06:55:00|85.84|85.81|86.04|85.91|86.04|85.91|85.79|85.66|179
1650351600000|2022-04-19 07:00:00|85.99|85.86|85.54|85.46|85.99|85.86|85.39|85.31|1855
1650351900000|2022-04-19 07:05:00|85.59|85.51|85.84|85.76|85.89|85.81|85.44|85.36|1169
1650352200000|2022-04-19 07:10:00|85.79|85.71|85.59|85.51|85.89|85.76|85.44|85.31|1100
1650352500000|2022-04-19 07:15:00|85.54|85.46|85.44|85.36|85.64|85.56|85.24|85.11|1224
1650352800000|2022-04-19 07:20:00|85.39|85.31|85.49|85.41|85.49|85.41|85.19|85.11|1495
1650353100000|2022-04-19 07:25:00|85.54|85.46|85.59|85.51|85.59|85.51|85.49|85.46|531
1650353400000|2022-04-19 07:30:00|85.74|85.66|85.74|85.66|85.84|85.76|85.69|85.61|1425
1650353700000|2022-04-19 07:35:00|85.69|85.61|85.69|85.61|85.74|85.66|85.49|85.41|1243
1650354000000|2022-04-19 07:40:00|85.64|85.56|85.74|85.66|85.79|85.71|85.54|85.46|462
1650354300000|2022-04-19 07:45:00|85.79|85.71|86.14|86.06|86.19|86.11|85.74|85.66|2035
1650354600000|2022-04-19 07:50:00|86.19|86.11|86.29|86.16|86.34|86.26|86.09|86.01|1583
1650354900000|2022-04-19 07:55:00|86.34|86.21|86.49|86.41|86.59|86.51|86.29|86.16|1863
1650355200000|2022-04-19 08:00:00|86.54|86.36|86.49|86.41|86.69|86.61|86.49|86.36|1960
1650355500000|2022-04-19 08:05:00|86.54|86.46|86.39|86.31|86.64|86.56|86.39|86.26|1040
1650355800000|2022-04-19 08:10:00|86.44|86.36|86.44|86.31|86.54|86.46|86.39|86.31|2160
1650356100000|2022-04-19 08:15:00|86.49|86.36|86.49|86.41|86.59|86.51|86.49|86.36|1907
1650356400000|2022-04-19 08:20:00|86.54|86.36|86.59|86.46|86.64|86.56|86.49|86.36|909
1650356700000|2022-04-19 08:25:00|86.54|86.51|86.39|86.31|86.59|86.51|86.34|86.26|2048
1650357000000|2022-04-19 08:30:00|86.44|86.36|86.54|86.46|86.59|86.51|86.34|86.26|410
1650357300000|2022-04-19 08:35:00|86.49|86.41|86.54|86.46|86.59|86.51|86.49|86.41|350
1650357600000|2022-04-19 08:40:00|86.49|86.41|86.39|86.31|86.59|86.51|86.39|86.31|499
1650357900000|2022-04-19 08:45:00|86.34|86.26|86.14|86.01|86.39|86.31|86.09|86.01|629
1650358200000|2022-04-19 08:50:00|86.09|86.06|86.09|86.01|86.14|86.06|85.99|85.91|941
1650358500000|2022-04-19 08:55:00|86.04|85.96|86.09|86.01|86.19|86.06|86.04|85.96|1016
1650358800000|2022-04-19 09:00:00|86.14|86.06|86.09|86.01|86.14|86.06|85.99|85.91|672
1650359100000|2022-04-19 09:05:00|86.04|85.96|86.04|85.91|86.09|86.01|85.89|85.81|893
1650359400000|2022-04-19 09:10:00|85.99|85.96|85.79|85.71|85.99|85.96|85.79|85.71|407
1650359700000|2022-04-19 09:15:00|85.84|85.76|85.89|85.81|85.94|85.81|85.79|85.71|338
1650360000000|2022-04-19 09:20:00|85.94|85.86|85.84|85.76|86.04|85.96|85.84|85.76|639
1650360300000|2022-04-19 09:25:00|85.89|85.81|85.79|85.71|85.89|85.81|85.79|85.71|386
1650360600000|2022-04-19 09:30:00|85.74|85.66|85.84|85.76|85.84|85.76|85.69|85.61|1017
1650360900000|2022-04-19 09:35:00|85.89|85.81|85.89|85.81|85.94|85.86|85.79|85.71|649
1650361200000|2022-04-19 09:40:00|85.94|85.86|86.04|85.96|86.04|85.96|85.89|85.81|197
1650361500000|2022-04-19 09:45:00|85.99|85.91|85.94|85.86|86.09|85.96|85.94|85.86|465
1650361800000|2022-04-19 09:50:00|85.89|85.81|85.69|85.61|85.94|85.81|85.69|85.56|673
1650362100000|2022-04-19 09:55:00|85.74|85.66|85.79|85.71|85.79|85.71|85.64|85.56|379
1650362400000|2022-04-19 10:00:00|85.84|85.76|85.89|85.81|85.94|85.81|85.79|85.71|170
1650362700000|2022-04-19 10:05:00|85.84|85.76|85.84|85.71|85.89|85.81|85.84|85.71|77
1650363000000|2022-04-19 10:10:00|85.79|85.76|85.89|85.81|85.89|85.81|85.79|85.71|142
1650363300000|2022-04-19 10:15:00|85.84|85.76|85.94|85.86|85.94|85.86|85.84|85.76|134
1650363600000|2022-04-19 10:20:00|85.89|85.81|85.94|85.86|85.94|85.86|85.89|85.81|85
1650363900000|2022-04-19 10:25:00|85.89|85.81|85.94|85.86|85.99|85.91|85.89|85.81|131
1650364200000|2022-04-19 10:30:00|85.89|85.81|85.74|85.66|85.89|85.86|85.74|85.66|2684
1650364500000|2022-04-19 10:35:00|85.79|85.71|85.79|85.71|85.84|85.76|85.74|85.66|61
1650364800000|2022-04-19 10:40:00|85.74|85.66|85.79|85.71|85.84|85.76|85.69|85.61|1035
1650365100000|2022-04-19 10:45:00|85.74|85.66|85.79|85.71|85.79|85.71|85.74|85.66|716
1650365400000|2022-04-19 10:50:00|85.74|85.66|85.89|85.81|85.89|85.81|85.74|85.66|344
1650365700000|2022-04-19 10:55:00|85.84|85.76|85.94|85.86|85.94|85.86|85.79|85.71|386
1650366000000|2022-04-19 11:00:00|85.89|85.81|85.94|85.86|85.99|85.91|85.84|85.76|556
1650366300000|2022-04-19 11:05:00|85.89|85.81|85.94|85.86|85.94|85.86|85.89|85.81|81
1650366600000|2022-04-19 11:10:00|85.89|85.81|85.94|85.81|85.94|85.86|85.89|85.76|136
1650366900000|2022-04-19 11:15:00|85.99|85.86|85.89|85.76|85.99|85.86|85.84|85.76|81
1650367200000|2022-04-19 11:20:00|85.84|85.81|85.84|85.76|85.89|85.81|85.84|85.76|57
1650367500000|2022-04-19 11:25:00|85.89|85.81|85.79|85.71|85.89|85.81|85.74|85.66|451
1650367800000|2022-04-19 11:30:00|85.74|85.66|85.79|85.71|85.79|85.71|85.74|85.66|1806
1650368100000|2022-04-19 11:35:00|85.74|85.66|85.74|85.61|85.74|85.66|85.64|85.56|893
1650368400000|2022-04-19 11:40:00|85.69|85.66|85.64|85.51|85.74|85.66|85.64|85.51|1045
1650368700000|2022-04-19 11:45:00|85.69|85.56|85.74|85.66|85.79|85.71|85.69|85.51|2723
1650369000000|2022-04-19 11:50:00|85.79|85.71|85.79|85.71|85.79|85.71|85.79|85.66|1163
1650369300000|2022-04-19 11:55:00|85.84|85.76|85.84|85.71|85.84|85.76|85.79|85.66|107
1650369600000|2022-04-19 12:00:00|85.79|85.76|85.79|85.71|85.84|85.76|85.74|85.66|729
1650369900000|2022-04-19 12:05:00|85.74|85.66|85.84|85.76|85.89|85.76|85.74|85.66|186
1650370200000|2022-04-19 12:10:00|85.89|85.81|85.84|85.76|85.89|85.81|85.84|85.76|150
1650370500000|2022-04-19 12:15:00|85.89|85.81|85.79|85.71|85.89|85.81|85.79|85.71|227
1650370800000|2022-04-19 12:20:00|85.84|85.66|85.89|85.81|85.89|85.81|85.84|85.66|153
1650371100000|2022-04-19 12:25:00|85.84|85.76|85.89|85.81|85.89|85.81|85.79|85.71|171
1650371400000|2022-04-19 12:30:00|85.94|85.76|85.94|85.81|85.94|85.81|85.89|85.76|38
1650371700000|2022-04-19 12:35:00|85.89|85.86|85.99|85.91|85.99|85.91|85.89|85.81|808
1650372000000|2022-04-19 12:40:00|85.94|85.86|85.99|85.91|86.04|85.96|85.94|85.86|656
1650372300000|2022-04-19 12:45:00|85.94|85.86|85.94|85.86|85.99|85.86|85.89|85.81|306
1650372600000|2022-04-19 12:50:00|85.89|85.81|85.89|85.76|85.89|85.86|85.84|85.76|92
1650372900000|2022-04-19 12:55:00|85.84|85.81|85.89|85.81|85.94|85.81|85.84|85.81|26
1650373200000|2022-04-19 13:00:00|85.94|85.76|85.94|85.81|85.94|85.86|85.89|85.76|475
1650373500000|2022-04-19 13:05:00|85.89|85.76|85.89|85.81|85.89|85.81|85.79|85.71|748
1650373800000|2022-04-19 13:10:00|85.84|85.76|85.84|85.71|85.89|85.81|85.79|85.71|209
1650374100000|2022-04-19 13:15:00|85.79|85.76|85.84|85.76|85.84|85.76|85.79|85.71|59
1650374400000|2022-04-19 13:20:00|85.79|85.71|85.84|85.76|85.84|85.76|85.79|85.71|101
1650374700000|2022-04-19 13:25:00|85.79|85.71|85.89|85.81|85.89|85.81|85.79|85.71|127
1650375000000|2022-04-19 13:30:00|85.84|85.76|86.14|86.01|86.14|86.06|85.84|85.76|1124
1650375300000|2022-04-19 13:35:00|86.09|86.06|85.99|85.91|86.09|86.06|85.94|85.86|434
1650375600000|2022-04-19 13:40:00|86.04|85.96|86.24|86.16|86.24|86.16|85.99|85.91|1330
1650375900000|2022-04-19 13:45:00|86.19|86.11|86.24|86.16|86.39|86.26|86.14|86.06|736
1650376200000|2022-04-19 13:50:00|86.29|86.11|86.34|86.26|86.39|86.31|86.19|86.11|1578
1650376500000|2022-04-19 13:55:00|86.39|86.31|86.59|86.51|86.59|86.51|86.34|86.26|1955
1650376800000|2022-04-19 14:00:00|86.54|86.46|86.44|86.36|86.59|86.51|86.39|86.31|1527
1650377100000|2022-04-19 14:05:00|86.39|86.31|86.59|86.51|86.59|86.51|86.39|86.31|1044
1650377400000|2022-04-19 14:10:00|86.64|86.56|86.64|86.56|86.69|86.61|86.59|86.51|1463
1650377700000|2022-04-19 14:15:00|86.59|86.51|86.59|86.51|86.64|86.56|86.44|86.36|2339
1650378000000|2022-04-19 14:20:00|86.64|86.56|86.74|86.66|86.74|86.66|86.54|86.46|2398
1650378300000|2022-04-19 14:25:00|86.79|86.71|86.74|86.66|86.79|86.71|86.74|86.66|1244
1650378600000|2022-04-19 14:30:00|86.79|86.71|86.74|86.66|86.79|86.71|86.59|86.51|1353
1650378900000|2022-04-19 14:35:00|86.79|86.71|86.84|86.76|86.94|86.86|86.74|86.66|2109
1650379200000|2022-04-19 14:40:00|86.79|86.71|86.84|86.76|86.89|86.81|86.79|86.71|1187
1650379500000|2022-04-19 14:45:00|86.89|86.81|86.79|86.71|86.89|86.81|86.79|86.66|1113
1650379800000|2022-04-19 14:50:00|86.74|86.66|86.64|86.56|86.79|86.71|86.64|86.56|1731
1650380100000|2022-04-19 14:55:00|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.46|1226
1650380400000|2022-04-19 15:00:00|86.54|86.46|86.54|86.46|86.54|86.46|86.44|86.36|1890
1650380700000|2022-04-19 15:05:00|86.59|86.51|86.59|86.51|86.64|86.56|86.54|86.46|924
1650381000000|2022-04-19 15:10:00|86.54|86.46|86.39|86.31|86.59|86.46|86.39|86.31|8385
1650381300000|2022-04-19 15:15:00|86.44|86.36|86.49|86.41|86.59|86.46|86.44|86.36|2703
1650381600000|2022-04-19 15:20:00|86.54|86.36|86.59|86.51|86.64|86.56|86.54|86.36|3260
1650381900000|2022-04-19 15:25:00|86.64|86.56|86.44|86.36|86.64|86.56|86.44|86.36|1756
1650382200000|2022-04-19 15:30:00|86.39|86.31|86.24|86.16|86.44|86.36|86.24|86.16|6390
1650382500000|2022-04-19 15:35:00|86.29|86.21|86.29|86.21|86.29|86.21|86.19|86.11|1799
1650382800000|2022-04-19 15:40:00|86.24|86.16|86.34|86.21|86.34|86.21|86.24|86.16|21896
1650383100000|2022-04-19 15:45:00|86.39|86.26|86.39|86.26|86.39|86.26|86.34|86.26|122
1650383400000|2022-04-19 15:50:00|86.44|86.31|86.44|86.31|86.49|86.36|86.39|86.31|417
1650383700000|2022-04-19 15:55:00|86.39|86.26|86.39|86.26|86.44|86.31|86.34|86.26|4608
1650384000000|2022-04-19 16:00:00|86.34|86.21|86.39|86.26|86.39|86.26|86.29|86.21|282
1650384300000|2022-04-19 16:05:00|86.34|86.31|86.44|86.36|86.44|86.36|86.34|86.31|500
1650384600000|2022-04-19 16:10:00|86.39|86.31|86.39|86.31|86.39|86.31|86.34|86.26|222
1650384900000|2022-04-19 16:15:00|86.44|86.36|86.44|86.36|86.44|86.36|86.39|86.36|34
1650385200000|2022-04-19 16:20:00|86.49||86.49||86.49||86.44||70
1650385500000|2022-04-19 16:25:00|86.44|86.41|86.44|86.31|86.49|86.41|86.39|86.31|600
1650385800000|2022-04-19 16:30:00|86.49|86.36|86.44|86.31|86.49|86.36|86.39|86.31|165
1650386100000|2022-04-19 16:35:00|86.39|86.26|86.34|86.26|86.44|86.26|86.34|86.26|40
1650386400000|2022-04-19 16:40:00|86.39||86.34||86.39||86.34||4
1650386700000|2022-04-19 16:45:00|86.39|86.31|86.39|86.26|86.39|86.31|86.34|86.26|324
1650387000000|2022-04-19 16:50:00|86.44|86.31|86.44|86.31|86.44|86.36|86.39|86.31|40
1650387300000|2022-04-19 16:55:00|86.39||86.44||86.44||86.39||1
1650387600000|2022-04-19 17:00:00|86.39|86.36|86.44|86.31|86.44|86.36|86.39|86.31|15
1650387900000|2022-04-19 17:05:00|86.49|86.36|86.39|86.31|86.49|86.36|86.39|86.31|160
1650388200000|2022-04-19 17:10:00|86.44|86.26|86.39|86.31|86.44|86.31|86.39|86.26|96
1650388500000|2022-04-19 17:15:00|86.44|86.36|86.44|86.36|86.49|86.36|86.39|86.36|202
1650388800000|2022-04-19 17:20:00|86.49||86.44||86.49||86.44||28
1650389100000|2022-04-19 17:25:00|86.39|86.31|86.39|86.26|86.44|86.36|86.34|86.26|8
1650389400000|2022-04-19 17:30:00|86.44|86.31|86.49|86.41|86.49|86.41|86.44|86.31|23
1650390000000|2022-04-19 17:40:00|86.44|86.36|86.44|86.31|86.44|86.36|86.44|86.31|35
1650390300000|2022-04-19 17:45:00|86.39|86.36|86.49|86.41|86.54|86.41|86.39|86.36|68
1650390600000|2022-04-19 17:50:00|86.54|86.46|86.59|86.51|86.59|86.51|86.54|86.46|210
1650390900000|2022-04-19 17:55:00|86.64|86.56|86.64|86.56|86.69|86.61|86.59|86.56|414
1650391200000|2022-04-19 18:00:00|86.69|86.51|86.64|86.51|86.69|86.51|86.59|86.51|30
1650391500000|2022-04-19 18:05:00|86.59|86.56|86.64|86.51|86.64|86.56|86.59|86.51|15
1650391800000|2022-04-19 18:10:00|86.59|86.46|86.59|86.46|86.64|86.46|86.49|86.41|23
1650392100000|2022-04-19 18:15:00|86.54||86.59||86.59||86.54||0
1650392400000|2022-04-19 18:20:00|86.54|86.51|86.64|86.51|86.64|86.51|86.54|86.51|0
1650392700000|2022-04-19 18:25:00|86.59|86.46|86.59|86.51|86.64|86.51|86.54|86.46|40
1650393000000|2022-04-19 18:30:00|86.54|86.46|86.59|86.46|86.59|86.46|86.54|86.46|3
1650393300000|2022-04-19 18:35:00|86.54|86.51|86.64|86.56|86.64|86.56|86.54|86.46|22
1650393600000|2022-04-19 18:40:00|86.59|86.51|86.59|86.51|86.64|86.51|86.59|86.46|3
1650393900000|2022-04-19 18:45:00|86.64||86.64||86.64||86.59||0
1650394200000|2022-04-19 18:50:00|86.59|86.56|86.59|86.46|86.64|86.56|86.59|86.46|10
1650394500000|2022-04-19 18:55:00|86.64|86.51|86.64|86.51|86.64|86.51|86.59|86.51|0
1650394800000|2022-04-19 19:00:00|86.59|86.56|86.59|86.51|86.69|86.56|86.59|86.51|2
1650395100000|2022-04-19 19:05:00|86.54|86.46|86.64|86.51|86.64|86.51|86.54|86.46|4
1650395400000|2022-04-19 19:10:00|86.59|86.56|86.69|86.61|86.69|86.61|86.59|86.56|46
1650395700000|2022-04-19 19:15:00|86.64|86.56|86.64|86.56|86.69|86.61|86.64|86.56|99
1650396000000|2022-04-19 19:20:00|86.69|86.61|86.69|86.56|86.69|86.61|86.64|86.56|5
1650396300000|2022-04-19 19:25:00|86.64||86.64||86.69||86.64||2
1650396600000|2022-04-19 19:30:00|86.69|86.61|86.69|86.61|86.74|86.66|86.64|86.56|125
1650396900000|2022-04-19 19:35:00|86.74|86.66|86.79|86.71|86.84|86.71|86.69|86.61|25
1650397200000|2022-04-19 19:40:00|86.74|86.66|86.69|86.61|86.79|86.71|86.69|86.61|16
1650397500000|2022-04-19 19:45:00|86.64|86.56|86.69|86.56|86.69|86.61|86.64|86.56|260
1650397800000|2022-04-19 19:50:00|86.74|86.61|86.64|86.51|86.84|86.76|86.64|86.51|951
1650398100000|2022-04-19 19:55:00|86.59|86.46|86.84|86.71|86.84|86.76|86.59|86.46|321
1650434400000|2022-04-20 06:00:00|86.81|86.74|86.64|86.51|86.81|86.74|86.59|86.51|5
1650434700000|2022-04-20 06:05:00|86.59|86.46|86.49|86.36|86.64|86.51|86.49|86.36|43
1650435000000|2022-04-20 06:10:00|86.44|86.41|86.49|86.36|86.49|86.41|86.44|86.36|0
1650435300000|2022-04-20 06:15:00|86.44|86.31|86.49|86.36|86.49|86.41|86.44|86.31|1
1650435600000|2022-04-20 06:20:00|86.44|86.31|86.69|86.61|86.69|86.61|86.44|86.31|136
1650435900000|2022-04-20 06:25:00|86.74|86.56|86.64|86.56|86.74|86.66|86.64|86.51|19
1650436200000|2022-04-20 06:30:00|86.69|86.61|86.69|86.61|86.74|86.66|86.69|86.56|7
1650436500000|2022-04-20 06:35:00|86.64|86.56|86.64|86.56|86.69|86.61|86.59|86.51|82
1650436800000|2022-04-20 06:40:00|86.59|86.51|86.59|86.51|86.64|86.56|86.54|86.46|51
1650437100000|2022-04-20 06:45:00|86.69|86.56|86.69|86.56|86.74|86.61|86.69|86.56|12
1650437400000|2022-04-20 06:50:00|86.64|86.51|86.74|86.66|86.74|86.66|86.64|86.51|0
1650437700000|2022-04-20 06:55:00|86.69|86.61|86.79|86.71|86.79|86.71|86.64|86.51|390
1650438000000|2022-04-20 07:00:00|86.94|86.86|86.99|86.91|86.99|86.91|86.54|86.46|2377
1650438300000|2022-04-20 07:05:00|87.04|86.96|87.29|87.21|87.39|87.31|86.99|86.91|3986
1650438600000|2022-04-20 07:10:00|87.34|87.26|87.34|87.26|87.49|87.41|87.24|87.16|1627
1650438900000|2022-04-20 07:15:00|87.29|87.21|87.69|87.56|87.69|87.61|87.29|87.21|1585
1650439200000|2022-04-20 07:20:00|87.74|87.61|87.54|87.46|87.79|87.66|87.44|87.36|1656
1650439500000|2022-04-20 07:25:00|87.59|87.51|87.69|87.61|87.74|87.66|87.49|87.41|2246
1650439800000|2022-04-20 07:30:00|87.74|87.66|87.79|87.66|87.79|87.71|87.59|87.51|457
1650440100000|2022-04-20 07:35:00|87.84|87.71|87.74|87.66|87.84|87.76|87.54|87.46|663
1650440400000|2022-04-20 07:40:00|87.69|87.61|87.79|87.66|87.84|87.76|87.69|87.61|612
1650440700000|2022-04-20 07:45:00|87.74|87.71|87.79|87.71|87.84|87.71|87.74|87.66|1170
1650441000000|2022-04-20 07:50:00|87.84|87.76|87.94|87.86|87.99|87.91|87.79|87.71|3493
1650441300000|2022-04-20 07:55:00|87.89|87.81|87.84|87.76|87.99|87.91|87.84|87.76|866
1650441600000|2022-04-20 08:00:00|87.79|87.71|87.74|87.66|87.89|87.81|87.69|87.61|2267
1650441900000|2022-04-20 08:05:00|87.79|87.71|87.79|87.71|87.79|87.71|87.64|87.56|1546
1650442200000|2022-04-20 08:10:00|87.74|87.66|87.69|87.61|87.74|87.66|87.69|87.61|634
1650442500000|2022-04-20 08:15:00|87.64|87.56|87.74|87.66|87.74|87.66|87.64|87.56|302
1650442800000|2022-04-20 08:20:00|87.69|87.61|87.89|87.81|87.89|87.81|87.69|87.61|2456
1650443100000|2022-04-20 08:25:00|87.84|87.76|87.84|87.76|87.89|87.81|87.84|87.76|412
1650443400000|2022-04-20 08:30:00|87.89|87.81|87.94|87.86|87.94|87.86|87.84|87.76|1330
1650443700000|2022-04-20 08:35:00|87.99|87.91|88.04|87.96|88.09|88.01|87.94|87.86|4944
1650444000000|2022-04-20 08:40:00|87.99|87.91|88.04|87.96|88.04|87.96|87.99|87.91|236
1650444300000|2022-04-20 08:45:00|88.09|88.01|87.99|87.91|88.09|88.01|87.94|87.86|1096
1650444600000|2022-04-20 08:50:00|87.94|87.86|87.89|87.81|87.99|87.91|87.79|87.71|3891
1650444900000|2022-04-20 08:55:00|87.84|87.76|88.09|88.01|88.09|88.01|87.84|87.76|809
1650445200000|2022-04-20 09:00:00|88.14|88.06|88.29|88.21|88.29|88.21|88.09|88.01|1996
1650445500000|2022-04-20 09:05:00|88.34|88.26|88.39|88.31|88.39|88.31|88.24|88.16|2064
1650445800000|2022-04-20 09:10:00|88.44|88.36|88.24|88.16|88.44|88.36|88.19|88.11|3397
1650446100000|2022-04-20 09:15:00|88.19|88.11|88.44|88.36|88.44|88.36|88.14|88.06|724
1650446400000|2022-04-20 09:20:00|88.49|88.31|88.49|88.41|88.49|88.41|88.44|88.31|3162
1650446700000|2022-04-20 09:25:00|88.44|88.36|88.49|88.41|88.59|88.51|88.44|88.36|387
1650447000000|2022-04-20 09:30:00|88.44|88.36|88.59|88.51|88.59|88.51|88.39|88.31|263
1650447300000|2022-04-20 09:35:00|88.64|88.46|88.84|88.71|88.84|88.71|88.59|88.46|3585
1650447600000|2022-04-20 09:40:00|88.79|88.76|88.94|88.86|88.99|88.91|88.79|88.76|1057
1650447900000|2022-04-20 09:45:00|88.99|88.91|89.04|88.91|89.09|89.01|88.94|88.86|2578
1650448200000|2022-04-20 09:50:00|88.99|88.96|89.04|88.91|89.04|88.96|88.94|88.86|1439
1650448500000|2022-04-20 09:55:00|88.99|88.96|89.04|88.96|89.04|88.96|88.89|88.81|888
1650448800000|2022-04-20 10:00:00|88.99|88.91|88.84|88.76|89.04|88.96|88.84|88.76|3684
1650449100000|2022-04-20 10:05:00|88.89|88.81|89.09|89.01|89.09|89.01|88.84|88.76|769
1650449400000|2022-04-20 10:10:00|89.04|88.96|89.04|88.96|89.09|89.01|88.99|88.86|1498
1650449700000|2022-04-20 10:15:00|89.09|89.01|88.99|88.91|89.14|89.06|88.99|88.86|1404
1650450000000|2022-04-20 10:20:00|88.94|88.86|89.14|89.01|89.14|89.06|88.94|88.86|2250
1650450300000|2022-04-20 10:25:00|89.09|89.06|89.19|89.11|89.19|89.11|89.09|89.01|10272
1650450600000|2022-04-20 10:30:00|89.24|89.06|89.14|89.06|89.24|89.16|89.09|89.01|22157
1650450900000|2022-04-20 10:35:00|89.19|89.01|89.14|89.06|89.19|89.11|89.09|89.01|299
1650451200000|2022-04-20 10:40:00|89.19|89.11|89.19|89.11|89.19|89.11|89.14|89.06|118
1650451500000|2022-04-20 10:45:00|89.14|89.06|89.04|88.96|89.14|89.11|88.99|88.91|583
1650451800000|2022-04-20 10:50:00|88.99|88.91|89.14|89.06|89.14|89.06|88.99|88.91|486
1650452100000|2022-04-20 10:55:00|89.09|89.01|89.04|88.96|89.19|89.11|88.99|88.91|2426
1650452400000|2022-04-20 11:00:00|88.99|88.91|89.04|88.96|89.04|88.96|88.79|88.71|3073
1650452700000|2022-04-20 11:05:00|88.99|88.91|88.84|88.76|89.04|88.96|88.84|88.76|1761
1650453000000|2022-04-20 11:10:00|88.79|88.71|88.79|88.71|88.94|88.81|88.79|88.71|3252
1650453300000|2022-04-20 11:15:00|88.74|88.66|88.84|88.76|88.89|88.81|88.74|88.61|5342
1650453600000|2022-04-20 11:20:00|88.79|88.71|88.79|88.71|88.84|88.76|88.74|88.66|1229
1650453900000|2022-04-20 11:25:00|88.84|88.76|88.89|88.81|88.94|88.86|88.79|88.71|10612
1650454200000|2022-04-20 11:30:00|88.84|88.76|88.69|88.61|88.89|88.81|88.64|88.56|803
1650454500000|2022-04-20 11:35:00|88.74|88.66|88.74|88.66|88.74|88.66|88.69|88.61|565
1650454800000|2022-04-20 11:40:00|88.79|88.71|88.84|88.76|88.84|88.76|88.79|88.71|1254
1650455100000|2022-04-20 11:45:00|88.89|88.81|88.99|88.91|88.99|88.91|88.89|88.81|842
1650455400000|2022-04-20 11:50:00|88.94|88.86|88.99|88.91|89.09|88.96|88.89|88.81|3494
1650455700000|2022-04-20 11:55:00|89.04|88.96|89.04|88.96|89.09|89.01|88.99|88.91|282
1650456000000|2022-04-20 12:00:00|89.09|89.01|89.09|89.01|89.14|89.06|89.04|88.96|617
1650456300000|2022-04-20 12:05:00|89.04|88.96|89.09|89.01|89.09|89.01|88.99|88.86|796
1650456600000|2022-04-20 12:10:00|89.04|88.96|89.09|89.01|89.14|89.06|89.04|88.96|658
1650456900000|2022-04-20 12:15:00|89.14|89.06|89.14|89.06|89.14|89.06|89.04|88.96|853
1650457200000|2022-04-20 12:20:00|89.19|89.01|89.09|89.01|89.19|89.01|89.04|88.96|289
1650457500000|2022-04-20 12:25:00|89.04|88.96|89.14|89.06|89.14|89.06|89.04|88.96|5553
1650457800000|2022-04-20 12:30:00|89.19|89.11|89.19|89.11|89.24|89.16|89.19|89.11|310
1650458100000|2022-04-20 12:35:00|89.24|89.16|89.19|89.11|89.24|89.16|89.19|89.11|807
1650458400000|2022-04-20 12:40:00|89.24|89.16|89.19|89.11|89.39|89.31|89.19|89.11|1150
1650458700000|2022-04-20 12:45:00|89.24|89.16|89.24|89.16|89.29|89.16|89.19|89.11|2033
1650459000000|2022-04-20 12:50:00|89.19|89.11|89.14|89.06|89.19|89.11|89.09|89.01|1888
1650459300000|2022-04-20 12:55:00|89.19|89.11|89.24|89.16|89.24|89.16|89.14|89.11|1409
1650459600000|2022-04-20 13:00:00|89.29|89.21|89.34|89.26|89.39|89.31|89.24|89.16|847
1650459900000|2022-04-20 13:05:00|89.39|89.31|89.29|89.21|89.39|89.31|89.24|89.16|782
1650460200000|2022-04-20 13:10:00|89.24|89.16|89.24|89.16|89.29|89.21|89.19|89.11|803
1650460500000|2022-04-20 13:15:00|89.29|89.21|89.29|89.16|89.29|89.21|89.19|89.11|1397
1650460800000|2022-04-20 13:20:00|89.24|89.21|89.19|89.11|89.29|89.21|89.19|89.11|402
1650461100000|2022-04-20 13:25:00|89.24|89.06|89.29|89.21|89.29|89.21|89.19|89.06|580
1650461400000|2022-04-20 13:30:00|89.24|89.16|89.19|89.11|89.29|89.16|89.19|89.11|1037
1650461700000|2022-04-20 13:35:00|89.24|89.16|89.14|89.06|89.24|89.16|89.09|88.96|5741
1650462000000|2022-04-20 13:40:00|89.09|89.01|88.74|88.66|89.09|89.01|88.69|88.61|1423
1650462300000|2022-04-20 13:45:00|88.69|88.61|88.64|88.56|88.84|88.76|88.59|88.51|10194
1650462600000|2022-04-20 13:50:00|88.69|88.61|88.64|88.56|88.69|88.61|88.49|88.41|4192
1650462900000|2022-04-20 13:55:00|88.69|88.51|88.59|88.51|88.69|88.56|88.54|88.46|758
1650463200000|2022-04-20 14:00:00|88.64|88.56|88.54|88.41|88.64|88.56|88.39|88.31|4197
1650463500000|2022-04-20 14:05:00|88.49|88.46|88.34|88.26|88.54|88.46|88.34|88.26|3845
1650463800000|2022-04-20 14:10:00|88.39|88.31|88.49|88.41|88.49|88.41|88.29|88.21|2788
1650464100000|2022-04-20 14:15:00|88.54|88.46|88.39|88.31|88.59|88.51|88.34|88.26|16873
1650464400000|2022-04-20 14:20:00|88.44|88.36|88.29|88.21|88.54|88.46|88.29|88.21|1454
1650464700000|2022-04-20 14:25:00|88.34|88.26|88.39|88.31|88.39|88.31|88.19|88.11|1729
1650465000000|2022-04-20 14:30:00|88.34|88.26|88.49|88.41|88.54|88.46|88.29|88.21|3356
1650465300000|2022-04-20 14:35:00|88.44|88.36|88.34|88.26|88.44|88.36|88.34|88.26|3662
1650465600000|2022-04-20 14:40:00|88.39|88.31|88.44|88.36|88.49|88.41|88.34|88.31|11024
1650465900000|2022-04-20 14:45:00|88.49|88.41|88.49|88.41|88.54|88.46|88.44|88.36|30965
1650466200000|2022-04-20 14:50:00|88.44|88.36|88.59|88.51|88.59|88.51|88.39|88.31|2124
1650466500000|2022-04-20 14:55:00|88.64|88.56|88.59|88.51|88.64|88.56|88.59|88.51|2723
1650466800000|2022-04-20 15:00:00|88.54|88.46|88.49|88.41|88.54|88.51|88.49|88.41|1898
1650467100000|2022-04-20 15:05:00|88.44|88.36|88.39|88.26|88.44|88.36|88.39|88.26|1787
1650467400000|2022-04-20 15:10:00|88.34|88.21|88.34|88.26|88.39|88.31|88.29|88.21|2404
1650467700000|2022-04-20 15:15:00|88.39|88.31|88.29|88.21|88.39|88.31|88.24|88.16|4887
1650468000000|2022-04-20 15:20:00|88.24|88.16|88.19|88.11|88.29|88.21|88.19|88.11|3186
1650468300000|2022-04-20 15:25:00|88.14|88.06|88.24|88.16|88.29|88.21|88.14|88.06|7454
1650468600000|2022-04-20 15:30:00|88.29|88.21|88.24|88.11|88.39|88.31|88.19|88.11|10907
1650468900000|2022-04-20 15:35:00|88.19|88.16|88.29|88.21|88.29|88.21|88.19|88.11|77494
1650469200000|2022-04-20 15:40:00|88.24|88.16|88.24|88.16|88.34|88.26|88.24|88.16|5303
1650469500000|2022-04-20 15:45:00|88.29|88.21|88.24|88.16|88.29|88.21|88.19|88.11|1673
1650469800000|2022-04-20 15:50:00|88.19|88.11|88.09|88.01|88.19|88.11|88.09|88.01|15212
1650470100000|2022-04-20 15:55:00|88.14|88.06|88.04|87.96|88.14|88.06|88.04|87.96|2419
1650470400000|2022-04-20 16:00:00|88.09|88.01|87.99|87.91|88.09|88.01|87.99|87.91|1611
1650470700000|2022-04-20 16:05:00|88.04|87.96|87.94|87.81|88.09|87.96|87.89|87.81|2444
1650471000000|2022-04-20 16:10:00|87.89|87.76|87.79|87.71|87.94|87.76|87.79|87.71|675
1650471300000|2022-04-20 16:15:00|87.74|87.66|87.84|87.71|87.89|87.81|87.74|87.66|758
1650471600000|2022-04-20 16:20:00|87.89|87.76|87.79|87.71|87.89|87.81|87.79|87.71|697
1650471900000|2022-04-20 16:25:00|87.84||87.84||87.84||87.79||323
1650472200000|2022-04-20 16:30:00|87.79|87.76|87.94|87.86|87.94|87.86|87.79|87.76|47
1650472500000|2022-04-20 16:35:00|87.99|87.91|88.04|87.91|88.04|87.96|87.99|87.91|252
1650472800000|2022-04-20 16:40:00|87.99||87.99||88.04||87.99||128
1650473100000|2022-04-20 16:45:00|88.04|87.96|88.04|87.91|88.09|87.96|88.04|87.91|21
1650473400000|2022-04-20 16:50:00|88.09|87.96|88.14|88.01|88.14|88.06|88.09|87.96|66
1650473700000|2022-04-20 16:55:00|88.09|87.96|88.09|87.96|88.09|88.01|88.04|87.96|2
1650474000000|2022-04-20 17:00:00|88.04|87.86|88.04|87.96|88.04|87.96|87.94|87.86|113
1650474300000|2022-04-20 17:05:00|87.99|87.91|87.94|87.86|88.04|87.91|87.94|87.86|0
1650474600000|2022-04-20 17:10:00|87.99|87.91|88.04|87.91|88.04|87.96|87.94|87.91|12
1650474900000|2022-04-20 17:15:00|87.99|87.96|87.89|87.81|88.04|87.96|87.84|87.76|41
1650475200000|2022-04-20 17:20:00|87.84|87.76|87.84|87.76|87.89|87.81|87.84|87.76|137
1650475500000|2022-04-20 17:25:00|87.79|87.71|87.84|87.71|87.84|87.76|87.79|87.71|30
1650475800000|2022-04-20 17:30:00|87.89|87.76|87.84|87.76|87.94|87.81|87.84|87.71|198
1650476100000|2022-04-20 17:35:00|87.89|87.81|87.89|87.81|87.89|87.81|87.84|87.76|29
1650476400000|2022-04-20 17:40:00|87.94|87.86|87.94|87.86|87.99|87.86|87.94|87.86|6
1650476700000|2022-04-20 17:45:00|87.99|87.91|87.89|87.81|87.99|87.91|87.89|87.81|0
1650477000000|2022-04-20 17:50:00|87.94|87.86|87.89|87.81|87.94|87.86|87.89|87.81|12
1650477300000|2022-04-20 17:55:00|87.84|87.76|87.84|87.76|87.84|87.76|87.84|87.76|18
1650477600000|2022-04-20 18:00:00|87.89|87.81|87.84|87.76|87.94|87.86|87.84|87.71|182
1650477900000|2022-04-20 18:05:00|87.89||87.84||87.89||87.84||0
1650478200000|2022-04-20 18:10:00|87.79|87.71|87.84|87.71|87.84|87.71|87.79|87.71|2
1650478500000|2022-04-20 18:15:00|87.79|87.76|87.69|87.56|87.84|87.76|87.64|87.56|22
1650478800000|2022-04-20 18:20:00|87.64|87.51|87.64|87.56|87.69|87.56|87.59|87.51|4
1650479100000|2022-04-20 18:25:00|87.59|87.51|87.64|87.56|87.64|87.56|87.59|87.51|14
1650479400000|2022-04-20 18:30:00|87.59|87.51|87.59|87.46|87.59|87.51|87.54|87.46|19
1650479700000|2022-04-20 18:35:00|87.54|87.41|87.54|87.41|87.54|87.41|87.44|87.36|10
1650480000000|2022-04-20 18:40:00|87.49|87.46|87.54|87.41|87.54|87.46|87.49|87.41|9
1650480300000|2022-04-20 18:45:00|87.49|87.46|87.59|87.46|87.59|87.51|87.49|87.41|3
1650480600000|2022-04-20 18:50:00|87.54|87.41|87.39|87.31|87.59|87.41|87.39|87.31|91
1650480900000|2022-04-20 18:55:00|87.34|87.26|87.44|87.31|87.49|87.36|87.34|87.26|13
1650481200000|2022-04-20 19:00:00|87.39|87.36|87.54|87.46|87.59|87.46|87.39|87.36|11
1650481500000|2022-04-20 19:05:00|87.49|87.41|87.59|87.46|87.59|87.46|87.49|87.41|6
1650481800000|2022-04-20 19:10:00|87.54|87.51|87.59|87.46|87.59|87.51|87.54|87.41|414
1650482100000|2022-04-20 19:15:00|87.54|87.51|87.59|87.51|87.64|87.56|87.54|87.41|149
1650482400000|2022-04-20 19:20:00|87.64||87.64||87.64||87.59||1
1650482700000|2022-04-20 19:25:00|87.69|87.56|87.64|87.56|87.69|87.61|87.64|87.51|11
1650483000000|2022-04-20 19:30:00|87.69|87.61|87.59|87.46|87.69|87.61|87.54|87.46|25
1650483300000|2022-04-20 19:35:00|87.54|87.51|87.59|87.51|87.64|87.56|87.54|87.46|261
1650483600000|2022-04-20 19:40:00|87.64|87.56|87.64|87.56|87.69|87.56|87.59|87.51|8
1650483900000|2022-04-20 19:45:00|87.69|87.61|87.69|87.61|87.79|87.66|87.64|87.56|21
1650484200000|2022-04-20 19:50:00|87.74|87.56|87.54|87.41|87.74|87.61|87.49|87.41|1331
1650484500000|2022-04-20 19:55:00|87.59|87.46|87.59|87.41|87.59|87.51|87.39|87.31|220
1650520800000|2022-04-21 06:00:00|88.34|88.21|88.54|88.46|88.54|88.46|88.29|88.16|157
1650521100000|2022-04-21 06:05:00|88.49|88.41|88.49|88.36|88.59|88.51|88.44|88.31|37
1650521400000|2022-04-21 06:10:00|88.44|88.31|88.39|88.31|88.54|88.41|88.34|88.21|5
1650521700000|2022-04-21 06:15:00|88.34|88.26|88.49|88.41|88.49|88.41|88.29|88.21|204
1650522000000|2022-04-21 06:20:00|88.54|88.46|88.79|88.71|88.84|88.71|88.54|88.46|865
1650522300000|2022-04-21 06:25:00|88.84|88.76|88.79|88.71|88.84|88.76|88.74|88.61|760
1650522600000|2022-04-21 06:30:00|88.89|88.81|88.74|88.61|88.99|88.86|88.64|88.56|1413
1650522900000|2022-04-21 06:35:00|88.69|88.66|88.74|88.61|88.84|88.76|88.64|88.56|341
1650523200000|2022-04-21 06:40:00|88.79|88.66|88.69|88.61|88.79|88.71|88.64|88.51|202
1650523500000|2022-04-21 06:45:00|88.74|88.66|88.74|88.66|88.74|88.66|88.69|88.61|137
1650523800000|2022-04-21 06:50:00|88.69|88.61|88.79|88.66|88.79|88.66|88.59|88.46|89
1650524100000|2022-04-21 06:55:00|88.84|88.71|88.84|88.71|88.94|88.81|88.79|88.66|652
1650524400000|2022-04-21 07:00:00|88.89|88.76|88.44|88.36|88.89|88.81|88.34|88.26|3655
1650524700000|2022-04-21 07:05:00|88.39|88.31|88.84|88.71|88.84|88.71|88.34|88.26|1169
1650525000000|2022-04-21 07:10:00|88.79|88.76|88.64|88.56|88.84|88.76|88.59|88.51|2715
1650525300000|2022-04-21 07:15:00|88.69|88.61|88.74|88.61|88.89|88.81|88.54|88.46|2929
1650525600000|2022-04-21 07:20:00|88.79|88.66|88.94|88.86|88.94|88.86|88.64|88.56|612
1650525900000|2022-04-21 07:25:00|88.99|88.91|88.84|88.76|89.04|88.91|88.74|88.66|1706
1650526200000|2022-04-21 07:30:00|88.79|88.71|89.04|88.91|89.04|88.96|88.69|88.61|1253
1650526500000|2022-04-21 07:35:00|89.09|88.96|89.14|89.01|89.19|89.11|89.04|88.91|4558
1650526800000|2022-04-21 07:40:00|89.19|89.06|89.14|89.06|89.24|89.16|89.09|88.96|1870
1650527100000|2022-04-21 07:45:00|89.19|89.01|89.09|89.01|89.19|89.11|89.04|88.96|604
1650527400000|2022-04-21 07:50:00|89.04|88.96|89.09|89.01|89.14|89.06|89.04|88.96|1891
1650527700000|2022-04-21 07:55:00|89.14|89.06|89.34|89.26|89.39|89.31|89.09|89.01|1496
1650528000000|2022-04-21 08:00:00|89.29|89.21|89.49|89.36|89.49|89.41|89.24|89.16|1628
1650528300000|2022-04-21 08:05:00|89.44|89.41|89.24|89.16|89.49|89.41|89.24|89.16|1306
1650528600000|2022-04-21 08:10:00|89.19|89.11|89.19|89.11|89.34|89.26|89.19|89.11|796
1650528900000|2022-04-21 08:15:00|89.24|89.16|89.29|89.21|89.34|89.26|89.19|89.11|2782
1650529200000|2022-04-21 08:20:00|89.24|89.16|89.29|89.21|89.34|89.26|89.24|89.16|1947
1650529500000|2022-04-21 08:25:00|89.34|89.26|89.44|89.31|89.49|89.36|89.29|89.21|1903
1650529800000|2022-04-21 08:30:00|89.39|89.36|89.34|89.26|89.44|89.36|89.29|89.21|819
1650530100000|2022-04-21 08:35:00|89.29|89.21|89.24|89.11|89.34|89.26|89.19|89.11|7979
1650530400000|2022-04-21 08:40:00|89.19|89.16|89.14|89.06|89.24|89.16|89.14|89.06|367
1650530700000|2022-04-21 08:45:00|89.19|89.11|89.24|89.11|89.24|89.16|89.14|89.06|2343
1650531000000|2022-04-21 08:50:00|89.19|89.16|89.34|89.26|89.44|89.36|89.19|89.11|1047
1650531300000|2022-04-21 08:55:00|89.29|89.21|89.34|89.26|89.34|89.26|89.24|89.16|774
1650531600000|2022-04-21 09:00:00|89.39|89.31|89.24|89.16|89.39|89.31|89.19|89.11|353
1650531900000|2022-04-21 09:05:00|89.19|89.11|89.49|89.41|89.49|89.41|89.19|89.11|714
1650532200000|2022-04-21 09:10:00|89.54|89.36|89.59|89.46|89.64|89.56|89.54|89.36|1048
1650532500000|2022-04-21 09:15:00|89.54|89.51|89.59|89.51|89.59|89.51|89.44|89.36|1474
1650532800000|2022-04-21 09:20:00|89.54|89.46|89.74|89.66|89.74|89.66|89.54|89.46|2571
1650533100000|2022-04-21 09:25:00|89.69|89.61|89.64|89.56|89.74|89.66|89.64|89.56|1377
1650533400000|2022-04-21 09:30:00|89.59|89.51|89.69|89.61|89.69|89.61|89.59|89.51|810
1650533700000|2022-04-21 09:35:00|89.64|89.56|89.59|89.51|89.64|89.61|89.49|89.41|978
1650534000000|2022-04-21 09:40:00|89.54|89.46|89.49|89.41|89.59|89.51|89.49|89.41|681
1650534300000|2022-04-21 09:45:00|89.44|89.36|89.49|89.36|89.49|89.41|89.34|89.26|941
1650534600000|2022-04-21 09:50:00|89.44|89.41|89.49|89.41|89.54|89.46|89.44|89.36|648
1650534900000|2022-04-21 09:55:00|89.44|89.36|89.54|89.41|89.54|89.46|89.44|89.36|970
1650535200000|2022-04-21 10:00:00|89.49|89.46|89.54|89.46|89.54|89.46|89.49|89.41|745
1650535500000|2022-04-21 10:05:00|89.59|89.51|89.59|89.51|89.64|89.56|89.54|89.46|557
1650535800000|2022-04-21 10:10:00|89.54|89.46|89.59|89.51|89.59|89.51|89.54|89.41|264
1650536100000|2022-04-21 10:15:00|89.64|89.56|89.59|89.51|89.64|89.56|89.54|89.46|622
1650536400000|2022-04-21 10:20:00|89.54|89.46|89.64|89.51|89.64|89.56|89.49|89.41|257
1650536700000|2022-04-21 10:25:00|89.59|89.56|89.59|89.51|89.64|89.56|89.59|89.51|711
1650537000000|2022-04-21 10:30:00|89.64|89.56|89.64|89.56|89.69|89.61|89.59|89.51|411
1650537300000|2022-04-21 10:35:00|89.59|89.51|89.74|89.66|89.74|89.66|89.59|89.51|267
1650537600000|2022-04-21 10:40:00|89.69|89.61|89.69|89.61|89.69|89.61|89.69|89.56|341
1650537900000|2022-04-21 10:45:00|89.64|89.56|89.69|89.61|89.69|89.61|89.64|89.56|315
1650538200000|2022-04-21 10:50:00|89.64|89.56|89.64|89.56|89.69|89.61|89.64|89.56|294
1650538500000|2022-04-21 10:55:00|89.69|89.61|89.79|89.71|89.79|89.71|89.69|89.56|1095
1650538800000|2022-04-21 11:00:00|89.84|89.76|89.69|89.61|89.84|89.76|89.64|89.56|592
1650539100000|2022-04-21 11:05:00|89.74|89.66|89.74|89.66|89.74|89.66|89.74|89.66|400
1650539400000|2022-04-21 11:10:00|89.69|89.61|89.69|89.56|89.74|89.66|89.64|89.56|459
1650539700000|2022-04-21 11:15:00|89.64|89.61|89.69|89.61|89.74|89.66|89.64|89.56|630
1650540000000|2022-04-21 11:20:00|89.64|89.56|89.59|89.51|89.64|89.61|89.54|89.46|374
1650540300000|2022-04-21 11:25:00|89.64|89.56|89.64|89.56|89.64|89.56|89.59|89.46|363
1650540600000|2022-04-21 11:30:00|89.59|89.51|89.64|89.56|89.64|89.56|89.49|89.36|1398
1650540900000|2022-04-21 11:35:00|89.69|89.51|89.59|89.51|89.69|89.61|89.54|89.46|1933
1650541200000|2022-04-21 11:40:00|89.54|89.46|89.59|89.51|89.64|89.56|89.54|89.46|973
1650541500000|2022-04-21 11:45:00|89.64|89.56|89.69|89.61|89.69|89.61|89.64|89.56|192
1650541800000|2022-04-21 11:50:00|89.64|89.56|89.69|89.61|89.69|89.61|89.64|89.56|1549
1650542100000|2022-04-21 11:55:00|89.64|89.56|89.64|89.51|89.69|89.61|89.59|89.51|1566
1650542400000|2022-04-21 12:00:00|89.59|89.56|89.64|89.56|89.69|89.56|89.59|89.51|330
1650542700000|2022-04-21 12:05:00|89.59|89.51|89.64|89.56|89.64|89.56|89.54|89.46|559
1650543000000|2022-04-21 12:10:00|89.69|89.61|89.74|89.66|89.74|89.66|89.64|89.56|692
1650543300000|2022-04-21 12:15:00|89.69|89.61|89.69|89.61|89.74|89.66|89.69|89.61|316
1650543600000|2022-04-21 12:20:00|89.74|89.66|89.74|89.66|89.79|89.66|89.69|89.61|619
1650543900000|2022-04-21 12:25:00|89.79|89.71|89.79|89.71|89.84|89.76|89.74|89.71|504
1650544200000|2022-04-21 12:30:00|89.74|89.66|89.69|89.56|89.84|89.76|89.64|89.56|804
1650544500000|2022-04-21 12:35:00|89.64|89.61|89.59|89.51|89.69|89.61|89.59|89.51|172
1650544800000|2022-04-21 12:40:00|89.54|89.46|89.59|89.46|89.59|89.51|89.49|89.41|772
1650545100000|2022-04-21 12:45:00|89.54|89.51|89.49|89.41|89.59|89.51|89.49|89.41|3707
1650545400000|2022-04-21 12:50:00|89.44|89.36|89.59|89.51|89.59|89.51|89.44|89.36|734
1650545700000|2022-04-21 12:55:00|89.64|89.56|89.84|89.76|89.84|89.76|89.59|89.51|1634
1650546000000|2022-04-21 13:00:00|89.79|89.71|89.89|89.81|89.89|89.81|89.79|89.71|1785
1650546300000|2022-04-21 13:05:00|89.94|89.76|89.84|89.76|89.94|89.81|89.84|89.76|866
1650546600000|2022-04-21 13:10:00|89.79|89.71|89.89|89.81|89.94|89.81|89.79|89.71|3042
1650546900000|2022-04-21 13:15:00|89.84|89.76|89.84|89.76|89.89|89.81|89.84|89.71|1386
1650547200000|2022-04-21 13:20:00|89.79|89.71|89.79|89.66|89.84|89.71|89.74|89.66|822
1650547500000|2022-04-21 13:25:00|89.74|89.61|89.79|89.71|89.79|89.71|89.69|89.61|1632
1650547800000|2022-04-21 13:30:00|89.84|89.76|89.94|89.86|89.94|89.86|89.84|89.76|2449
1650548100000|2022-04-21 13:35:00|89.99|89.91|89.79|89.71|89.99|89.91|89.79|89.71|1412
1650548400000|2022-04-21 13:40:00|89.74|89.66|89.79|89.71|89.84|89.76|89.69|89.61|4772
1650548700000|2022-04-21 13:45:00|89.74|89.66|89.69|89.61|89.74|89.71|89.64|89.56|1197
1650549000000|2022-04-21 13:50:00|89.74|89.66|89.74|89.66|89.84|89.76|89.69|89.61|637
1650549300000|2022-04-21 13:55:00|89.79|89.71|89.84|89.71|89.84|89.76|89.74|89.66|861
1650549600000|2022-04-21 14:00:00|89.79|89.76|89.99|89.91|89.99|89.91|89.79|89.71|1335
1650549900000|2022-04-21 14:05:00|89.94|89.86|89.79|89.71|89.99|89.91|89.74|89.66|2095
1650550200000|2022-04-21 14:10:00|89.74|89.66|89.84|89.76|89.84|89.76|89.74|89.66|1944
1650550500000|2022-04-21 14:15:00|89.89|89.71|89.79|89.71|89.99|89.91|89.79|89.71|2896
1650550800000|2022-04-21 14:20:00|89.84|89.76|89.84|89.76|89.89|89.81|89.74|89.66|572
1650551100000|2022-04-21 14:25:00|89.79|89.71|89.74|89.66|89.79|89.71|89.74|89.66|1577
1650551400000|2022-04-21 14:30:00|89.79|89.71|89.69|89.61|89.79|89.71|89.64|89.56|912
1650551700000|2022-04-21 14:35:00|89.74|89.66|89.79|89.71|89.84|89.76|89.74|89.61|3751
1650552000000|2022-04-21 14:40:00|89.74|89.66|89.79|89.71|89.79|89.71|89.69|89.61|800
1650552300000|2022-04-21 14:45:00|89.74|89.66|89.69|89.61|89.79|89.71|89.59|89.51|2619
1650552600000|2022-04-21 14:50:00|89.64|89.56|89.59|89.51|89.64|89.56|89.59|89.46|1424
1650552900000|2022-04-21 14:55:00|89.54|89.46|89.49|89.41|89.59|89.51|89.44|89.36|1558
1650553200000|2022-04-21 15:00:00|89.44|89.36|89.49|89.41|89.49|89.41|89.44|89.36|1383
1650553500000|2022-04-21 15:05:00|89.44|89.36|89.49|89.36|89.49|89.41|89.39|89.31|1160
1650553800000|2022-04-21 15:10:00|89.44|89.41|89.44|89.36|89.54|89.46|89.39|89.31|2551
1650554100000|2022-04-21 15:15:00|89.39|89.31|89.44|89.36|89.49|89.41|89.39|89.31|3969
1650554400000|2022-04-21 15:20:00|89.49|89.41|89.54|89.46|89.54|89.46|89.44|89.36|2465
1650554700000|2022-04-21 15:25:00|89.59|89.51|89.44|89.36|89.59|89.51|89.39|89.26|5190
1650555000000|2022-04-21 15:30:00|89.39|89.31|89.39|89.31|89.44|89.36|89.34|89.26|4282
1650555300000|2022-04-21 15:35:00|89.44|89.36|89.29|89.21|89.44|89.36|89.24|89.16|1474
1650555600000|2022-04-21 15:40:00|89.34|89.26|89.24|89.16|89.34|89.26|89.24|89.16|1597
1650555900000|2022-04-21 15:45:00|89.19|89.11|89.19|89.11|89.24|89.11|89.09|89.01|1181
1650556200000|2022-04-21 15:50:00|89.14|89.06|89.19|89.11|89.24|89.16|89.14|89.06|1418
1650556500000|2022-04-21 15:55:00|89.14|89.06|89.14|89.06|89.19|89.11|89.09|89.01|1227
1650556800000|2022-04-21 16:00:00|89.09|89.01|89.04|88.96|89.19|89.11|89.04|88.96|127
1650557100000|2022-04-21 16:05:00|89.09|89.01|89.04|88.91|89.09|89.01|89.04|88.91|131
1650557400000|2022-04-21 16:10:00|88.99|88.86|88.94|88.86|89.04|88.96|88.89|88.81|744
1650557700000|2022-04-21 16:15:00|88.99|88.81|88.94|88.86|88.99|88.86|88.89|88.81|232
1650558000000|2022-04-21 16:20:00|88.89|88.81|88.79|88.71|88.89|88.86|88.79|88.71|115
1650558300000|2022-04-21 16:25:00|88.84|88.66|88.84|88.71|88.89|88.81|88.84|88.66|692
1650558600000|2022-04-21 16:30:00|88.89|88.76|88.94|88.81|88.94|88.86|88.79|88.71|126
1650558900000|2022-04-21 16:35:00|88.89|88.86|88.89|88.76|88.94|88.86|88.89|88.76|12
1650559200000|2022-04-21 16:40:00|88.94|88.81|88.89|88.81|88.94|88.86|88.89|88.76|7
1650559500000|2022-04-21 16:45:00|88.84|88.76|88.84|88.71|88.94|88.81|88.79|88.66|286
1650559800000|2022-04-21 16:50:00|88.79|88.66|88.74|88.61|88.79|88.66|88.69|88.56|344
1650560100000|2022-04-21 16:55:00|88.79|88.66|88.74|88.66|88.84|88.71|88.74|88.61|10
1650560400000|2022-04-21 17:00:00|88.79|88.71|88.64|88.51|88.79|88.71|88.59|88.46|309
1650560700000|2022-04-21 17:05:00|88.59|88.46|88.59|88.46|88.64|88.51|88.54|88.46|11
1650561000000|2022-04-21 17:10:00|88.64|88.51|88.59|88.46|88.64|88.51|88.54|88.46|258
1650561300000|2022-04-21 17:15:00|88.54|88.51|88.44|88.36|88.59|88.51|88.44|88.36|315
1650561600000|2022-04-21 17:20:00|88.49|88.41|88.64|88.56|88.74|88.61|88.49|88.36|20
1650561900000|2022-04-21 17:25:00|88.59|88.51|88.69|88.61|88.74|88.66|88.59|88.51|19
1650562200000|2022-04-21 17:30:00|88.74|88.66|88.69|88.56|88.79|88.71|88.64|88.56|33
1650562500000|2022-04-21 17:35:00|88.64|88.51|88.54|88.46|88.69|88.56|88.54|88.46|39
1650562800000|2022-04-21 17:40:00|88.59|88.51|88.59|88.51|88.59|88.51|88.54|88.41|14
1650563100000|2022-04-21 17:45:00|88.54|88.46|88.64|88.51|88.69|88.61|88.54|88.41|130
1650563400000|2022-04-21 17:50:00|88.59|88.46|88.54|88.46|88.64|88.56|88.54|88.46|22
1650563700000|2022-04-21 17:55:00|88.49|88.41|88.49|88.41|88.49|88.46|88.49|88.36|7
1650564000000|2022-04-21 18:00:00|88.44|88.36|88.29|88.21|88.44|88.36|88.29|88.21|426
1650564300000|2022-04-21 18:05:00|88.34|88.26|88.39|88.26|88.39|88.31|88.29|88.21|29
1650564600000|2022-04-21 18:10:00|88.34|88.31|88.39|88.31|88.44|88.36|88.34|88.26|15
1650564900000|2022-04-21 18:15:00|88.44|88.26|88.39|88.26|88.44|88.31|88.39|88.26|42
1650565200000|2022-04-21 18:20:00|88.44|88.31|88.39|88.31|88.49|88.36|88.39|88.31|6
1650565500000|2022-04-21 18:25:00|88.44|88.36|88.39|88.31|88.44|88.36|88.39|88.31|4
1650565800000|2022-04-21 18:30:00|88.44|88.26|88.44|88.36|88.49|88.36|88.39|88.26|18
1650566100000|2022-04-21 18:35:00|88.49|88.41|88.44|88.36|88.54|88.46|88.44|88.36|10
1650566400000|2022-04-21 18:40:00|88.39|88.31|88.34|88.26|88.44|88.31|88.34|88.26|9
1650566700000|2022-04-21 18:45:00|88.29|88.21|88.24|88.16|88.29|88.21|88.24|88.16|245
1650567000000|2022-04-21 18:50:00|88.29|88.21|88.19|88.11|88.29|88.21|88.19|88.11|202
1650567300000|2022-04-21 18:55:00|88.14|88.06|88.14|88.01|88.14|88.06|88.09|87.96|133
1650567600000|2022-04-21 19:00:00|88.09|88.06|88.04|87.96|88.09|88.06|88.04|87.96|26
1650567900000|2022-04-21 19:05:00|88.09|88.01|88.04|87.91|88.09|88.01|87.99|87.91|31
1650568200000|2022-04-21 19:10:00|87.99|87.96|88.09|88.01|88.14|88.06|87.99|87.91|448
1650568500000|2022-04-21 19:15:00|88.04|87.96|88.14|88.06|88.19|88.06|88.04|87.96|288
1650568800000|2022-04-21 19:20:00|88.09|88.01|88.19|88.11|88.19|88.11|88.09|88.01|82
1650569100000|2022-04-21 19:25:00|88.24|88.16|88.24|88.16|88.24|88.16|88.14|88.06|241
1650569400000|2022-04-21 19:30:00|88.19|88.11|88.14|88.01|88.24|88.16|88.14|88.01|232
1650569700000|2022-04-21 19:35:00|88.09|88.06|88.14|88.01|88.14|88.06|87.99|87.91|283
1650570000000|2022-04-21 19:40:00|88.09|88.06|88.14|88.06|88.19|88.11|88.09|88.01|174
1650570300000|2022-04-21 19:45:00|88.09|88.01|87.99|87.91|88.09|88.01|87.99|87.91|377
1650570600000|2022-04-21 19:50:00|88.04|87.96|88.24|88.11|88.24|88.16|88.04|87.96|726
1650570900000|2022-04-21 19:55:00|88.19|88.06|88.19|88.06|88.24|88.11|87.99|87.91|644
1650607200000|2022-04-22 06:00:00|88.14|87.96|88.29|88.11|88.39|88.26|88.14|87.96|179
1650607500000|2022-04-22 06:05:00|88.24|88.06|88.19|88.06|88.29|88.16|88.19|88.06|12
1650607800000|2022-04-22 06:10:00|88.24|88.11|88.29|88.16|88.29|88.21|88.14|88.01|0
1650608100000|2022-04-22 06:15:00|88.24|88.11|88.19|88.06|88.39|88.26|88.14|88.01|133
1650608400000|2022-04-22 06:20:00|88.09|88.01|88.19|88.06|88.24|88.16|88.04|87.96|92
1650608700000|2022-04-22 06:25:00|88.14|88.01|88.29|88.16|88.29|88.16|88.09|87.96|42
1650609000000|2022-04-22 06:30:00|88.24|88.21|88.19|88.06|88.29|88.21|88.14|88.06|0
1650609300000|2022-04-22 06:35:00|88.14|88.01|88.29|88.21|88.29|88.21|88.09|88.01|81
1650609600000|2022-04-22 06:40:00|88.34|88.16|88.29|88.16|88.39|88.31|88.24|88.16|93
1650609900000|2022-04-22 06:45:00|88.24|88.21|88.29|88.21|88.34|88.26|88.24|88.16|24
1650610200000|2022-04-22 06:50:00|88.24|88.16|88.24|88.16|88.29|88.21|88.19|88.06|268
1650610500000|2022-04-22 06:55:00|88.29|88.11|88.29|88.21|88.39|88.31|88.24|88.11|485
1650610800000|2022-04-22 07:00:00|88.24|88.16|88.69|88.61|88.69|88.61|87.94|87.86|3969
1650611100000|2022-04-22 07:05:00|88.74|88.56|88.54|88.46|88.89|88.81|88.54|88.46|2040
1650611400000|2022-04-22 07:10:00|88.59|88.51|88.59|88.51|88.79|88.71|88.49|88.41|725
1650611700000|2022-04-22 07:15:00|88.69|88.56|88.94|88.86|89.09|89.01|88.69|88.56|2433
1650612000000|2022-04-22 07:20:00|88.89|88.81|88.64|88.51|88.94|88.81|88.54|88.46|867
1650612300000|2022-04-22 07:25:00|88.59|88.56|88.74|88.61|88.89|88.81|88.54|88.46|722
1650612600000|2022-04-22 07:30:00|88.69|88.66|88.79|88.71|88.99|88.91|88.69|88.61|2134
1650612900000|2022-04-22 07:35:00|88.74|88.66|88.84|88.76|88.94|88.86|88.69|88.61|2311
1650613200000|2022-04-22 07:40:00|88.79|88.71|89.09|89.01|89.09|89.01|88.79|88.66|2849
1650613500000|2022-04-22 07:45:00|89.04|88.96|88.99|88.86|89.09|89.01|88.89|88.81|820
1650613800000|2022-04-22 07:50:00|89.04|88.91|89.19|89.06|89.19|89.11|88.94|88.86|573
1650614100000|2022-04-22 07:55:00|89.14|89.11|89.19|89.11|89.29|89.21|89.09|89.01|282
1650614400000|2022-04-22 08:00:00|89.24|89.16|89.24|89.16|89.34|89.26|89.14|89.01|1179
1650614700000|2022-04-22 08:05:00|89.19|89.11|89.34|89.26|89.39|89.31|89.09|89.01|1482
1650615000000|2022-04-22 08:10:00|89.39|89.21|89.29|89.21|89.44|89.36|89.24|89.16|2552
1650615300000|2022-04-22 08:15:00|89.24|89.16|88.94|88.86|89.24|89.21|88.94|88.86|714
1650615600000|2022-04-22 08:20:00|88.99|88.81|89.09|89.01|89.09|89.01|88.89|88.81|3202
1650615900000|2022-04-22 08:25:00|89.14|89.06|89.09|89.01|89.19|89.06|89.09|88.96|904
1650616200000|2022-04-22 08:30:00|89.04|88.96|88.89|88.81|89.09|89.01|88.84|88.76|565
1650616500000|2022-04-22 08:35:00|88.84|88.76|88.74|88.66|88.89|88.81|88.69|88.61|666
1650616800000|2022-04-22 08:40:00|88.79|88.71|88.54|88.46|88.79|88.71|88.54|88.46|638
1650617100000|2022-04-22 08:45:00|88.49|88.41|88.49|88.41|88.64|88.56|88.49|88.41|813
1650617400000|2022-04-22 08:50:00|88.44|88.36|88.44|88.36|88.54|88.41|88.44|88.36|1960
1650617700000|2022-04-22 08:55:00|88.49|88.41|88.49|88.41|88.59|88.51|88.44|88.36|654
1650618000000|2022-04-22 09:00:00|88.54|88.46|88.54|88.46|88.64|88.56|88.49|88.41|1994
1650618300000|2022-04-22 09:05:00|88.59|88.51|88.49|88.41|88.64|88.56|88.49|88.41|3507
1650618600000|2022-04-22 09:10:00|88.54|88.46|88.59|88.46|88.59|88.51|88.49|88.41|8338
1650618900000|2022-04-22 09:15:00|88.54|88.51|88.54|88.41|88.64|88.56|88.49|88.41|339
1650619200000|2022-04-22 09:20:00|88.49|88.46|88.39|88.31|88.49|88.46|88.39|88.31|2576
1650619500000|2022-04-22 09:25:00|88.44|88.36|88.59|88.51|88.59|88.51|88.44|88.31|1263
1650619800000|2022-04-22 09:30:00|88.54|88.46|88.54|88.46|88.64|88.56|88.49|88.41|2233
1650620100000|2022-04-22 09:35:00|88.49|88.41|88.49|88.41|88.54|88.46|88.44|88.36|906
1650620400000|2022-04-22 09:40:00|88.44|88.36|88.44|88.36|88.49|88.41|88.44|88.36|274
1650620700000|2022-04-22 09:45:00|88.39|88.31|88.39|88.31|88.44|88.36|88.34|88.26|1670
1650621000000|2022-04-22 09:50:00|88.34|88.26|88.04|87.96|88.34|88.26|88.04|87.91|1556
1650621300000|2022-04-22 09:55:00|88.09|88.01|87.84|87.76|88.09|88.01|87.84|87.76|3439
1650621600000|2022-04-22 10:00:00|87.89|87.81|88.09|88.01|88.09|88.01|87.89|87.81|2154
1650621900000|2022-04-22 10:05:00|88.04|87.96|87.79|87.71|88.04|88.01|87.79|87.71|558
1650622200000|2022-04-22 10:10:00|87.74|87.66|87.94|87.86|87.99|87.86|87.74|87.66|806
1650622500000|2022-04-22 10:15:00|87.99|87.91|88.04|87.91|88.04|87.96|87.89|87.81|1281
1650622800000|2022-04-22 10:20:00|87.99|87.96|88.09|88.01|88.14|88.06|87.99|87.91|5445
1650623100000|2022-04-22 10:25:00|88.04|87.96|87.89|87.81|88.09|87.96|87.89|87.81|1293
1650623400000|2022-04-22 10:30:00|87.94|87.86|87.94|87.81|87.99|87.91|87.84|87.76|300
1650623700000|2022-04-22 10:35:00|87.89|87.86|88.04|87.96|88.04|87.96|87.89|87.86|578
1650624000000|2022-04-22 10:40:00|88.09|88.01|88.04|87.96|88.14|88.06|88.04|87.96|3731
1650624300000|2022-04-22 10:45:00|88.09|88.01|88.14|88.06|88.19|88.11|88.04|87.96|178
1650624600000|2022-04-22 10:50:00|88.09|88.01|88.04|87.96|88.14|88.06|88.04|87.91|336
1650624900000|2022-04-22 10:55:00|87.99|87.91|88.09|88.01|88.14|88.06|87.94|87.86|843
1650625200000|2022-04-22 11:00:00|88.14|88.06|88.19|88.06|88.24|88.16|88.09|88.06|314
1650625500000|2022-04-22 11:05:00|88.14|88.11|88.14|88.06|88.24|88.16|88.14|88.06|95
1650625800000|2022-04-22 11:10:00|88.19|88.11|88.24|88.16|88.24|88.16|88.14|88.06|563
1650626100000|2022-04-22 11:15:00|88.19|88.11|88.19|88.11|88.19|88.11|88.14|88.01|446
1650626400000|2022-04-22 11:20:00|88.14|88.06|88.14|88.06|88.19|88.11|88.14|88.06|312
1650626700000|2022-04-22 11:25:00|88.09|88.01|88.09|88.01|88.14|88.06|88.09|87.96|364
1650627000000|2022-04-22 11:30:00|88.14|88.06|88.09|88.01|88.24|88.11|88.09|88.01|764
1650627300000|2022-04-22 11:35:00|88.04|87.96|88.14|88.06|88.14|88.06|88.04|87.96|1210
1650627600000|2022-04-22 11:40:00|88.09|88.01|88.04|87.96|88.19|88.11|88.04|87.96|1377
1650627900000|2022-04-22 11:45:00|87.99|87.91|87.99|87.91|88.04|87.96|87.99|87.91|881
1650628200000|2022-04-22 11:50:00|87.94|87.86|88.04|87.96|88.09|88.01|87.89|87.81|1825
1650628500000|2022-04-22 11:55:00|87.99|87.91|87.94|87.86|87.99|87.91|87.89|87.81|1199
1650628800000|2022-04-22 12:00:00|87.99|87.91|88.04|87.96|88.04|87.96|87.94|87.86|517
1650629100000|2022-04-22 12:05:00|88.09|88.01|87.99|87.91|88.14|88.06|87.99|87.91|1573
1650629400000|2022-04-22 12:10:00|88.04|87.96|88.04|87.96|88.04|87.96|87.99|87.91|790
1650629700000|2022-04-22 12:15:00|88.09|88.01|88.14|88.06|88.14|88.06|88.04|87.96|1425
1650630000000|2022-04-22 12:20:00|88.09|88.01|88.09|88.01|88.14|88.06|88.04|87.96|1191
1650630300000|2022-04-22 12:25:00|88.14|88.06|88.14|88.06|88.14|88.06|88.04|87.96|1258
1650630600000|2022-04-22 12:30:00|88.19|88.11|88.04|87.96|88.19|88.11|88.04|87.96|1382
1650630900000|2022-04-22 12:35:00|88.09|88.01|88.19|88.06|88.19|88.11|88.04|87.96|1018
1650631200000|2022-04-22 12:40:00|88.14|88.11|87.99|87.91|88.14|88.11|87.99|87.91|775
1650631500000|2022-04-22 12:45:00|88.04|87.96|87.89|87.81|88.04|87.96|87.89|87.81|957
1650631800000|2022-04-22 12:50:00|87.94|87.86|88.04|87.96|88.04|87.96|87.94|87.86|1185
1650632100000|2022-04-22 12:55:00|88.09|88.01|88.14|88.06|88.19|88.06|88.09|88.01|1163
1650632400000|2022-04-22 13:00:00|88.09|88.01|88.09|88.01|88.09|88.01|88.04|87.96|838
1650632700000|2022-04-22 13:05:00|88.04|87.96|88.04|87.96|88.09|88.01|87.99|87.91|1180
1650633000000|2022-04-22 13:10:00|87.99|87.91|87.99|87.91|88.04|87.96|87.99|87.91|597
1650633300000|2022-04-22 13:15:00|87.94|87.86|87.94|87.86|87.99|87.91|87.94|87.86|11009
1650633600000|2022-04-22 13:20:00|87.99|87.91|88.14|88.06|88.14|88.06|87.94|87.86|810
1650633900000|2022-04-22 13:25:00|88.09|88.01|88.14|88.06|88.24|88.16|88.09|88.01|6492
1650634200000|2022-04-22 13:30:00|88.19|88.11|88.09|88.01|88.24|88.16|88.09|87.96|1485
1650634500000|2022-04-22 13:35:00|88.04|87.96|87.69|87.61|88.09|88.01|87.69|87.61|3064
1650634800000|2022-04-22 13:40:00|87.64|87.56|87.54|87.46|87.74|87.66|87.49|87.41|3322
1650635100000|2022-04-22 13:45:00|87.49|87.41|87.74|87.66|87.74|87.66|87.44|87.36|23619
1650635400000|2022-04-22 13:50:00|87.79|87.71|87.69|87.61|87.89|87.81|87.59|87.51|1889
1650635700000|2022-04-22 13:55:00|87.74|87.56|87.64|87.56|87.74|87.66|87.59|87.51|6835
1650636000000|2022-04-22 14:00:00|87.59|87.51|87.74|87.61|87.84|87.71|87.59|87.51|3014
1650636300000|2022-04-22 14:05:00|87.99|87.66|87.94|87.86|88.09|88.01|87.89|87.66|1917
1650636600000|2022-04-22 14:10:00|87.89|87.81|87.79|87.71|87.99|87.91|87.79|87.71|2967
1650636900000|2022-04-22 14:15:00|87.74|87.66|87.74|87.66|87.79|87.71|87.69|87.61|679
1650637200000|2022-04-22 14:20:00|87.69|87.61|87.79|87.71|87.84|87.76|87.59|87.51|2579
1650637500000|2022-04-22 14:25:00|87.74|87.66|87.74|87.66|87.94|87.81|87.74|87.66|2721
1650637800000|2022-04-22 14:30:00|87.79|87.61|87.74|87.66|87.84|87.76|87.69|87.61|2526
1650638100000|2022-04-22 14:35:00|87.79|87.71|87.89|87.76|87.94|87.81|87.79|87.71|932
1650638400000|2022-04-22 14:40:00|87.84|87.81|87.79|87.71|87.89|87.81|87.69|87.61|819
1650638700000|2022-04-22 14:45:00|87.74|87.66|87.79|87.71|87.84|87.76|87.69|87.61|2952
1650639000000|2022-04-22 14:50:00|87.84|87.66|87.79|87.71|87.84|87.76|87.79|87.66|1080
1650639300000|2022-04-22 14:55:00|87.74|87.66|87.79|87.71|87.89|87.81|87.74|87.66|1499
1650639600000|2022-04-22 15:00:00|87.84|87.76|87.79|87.71|87.89|87.81|87.79|87.71|828
1650639900000|2022-04-22 15:05:00|87.84|87.76|87.94|87.86|87.94|87.86|87.79|87.71|5105
1650640200000|2022-04-22 15:10:00|87.89|87.81|87.94|87.86|87.99|87.91|87.89|87.81|1550
1650640500000|2022-04-22 15:15:00|87.89|87.81|87.89|87.81|87.94|87.86|87.84|87.76|2149
1650640800000|2022-04-22 15:20:00|87.94|87.86|87.79|87.66|87.94|87.86|87.79|87.66|3563
1650641100000|2022-04-22 15:25:00|87.74|87.71|87.74|87.66|87.79|87.71|87.74|87.66|1724
1650641400000|2022-04-22 15:30:00|87.69|87.61|87.74|87.66|87.79|87.71|87.54|87.46|8033
1650641700000|2022-04-22 15:35:00|87.79|87.61|87.64|87.51|87.79|87.71|87.59|87.51|4809
1650642000000|2022-04-22 15:40:00|87.59|87.56|87.49|87.41|87.59|87.56|87.49|87.41|5203
1650642300000|2022-04-22 15:45:00|87.54|87.46|87.54|87.41|87.59|87.46|87.49|87.41|857
1650642600000|2022-04-22 15:50:00|87.49|87.46|87.44|87.36|87.54|87.46|87.44|87.36|144
1650642900000|2022-04-22 15:55:00|87.39|87.31|87.44|87.36|87.44|87.36|87.39|87.31|7641
1650643200000|2022-04-22 16:00:00|87.49|87.41|87.44|87.36|87.49|87.41|87.39|87.31|602
1650643500000|2022-04-22 16:05:00|87.49|87.41|87.44|87.36|87.54|87.41|87.44|87.31|22
1650643800000|2022-04-22 16:10:00|87.49|87.31|87.54|87.46|87.54|87.46|87.44|87.31|25
1650644100000|2022-04-22 16:15:00|87.49|87.41|87.59|87.51|87.59|87.51|87.39|87.31|2339
1650644400000|2022-04-22 16:20:00|87.64|87.56|87.64|87.56|87.69|87.61|87.64|87.51|338
1650644700000|2022-04-22 16:25:00|87.69|87.51|87.64|87.56|87.69|87.56|87.59|87.51|149
1650645000000|2022-04-22 16:30:00|87.69|87.51|87.74|87.66|87.74|87.66|87.64|87.51|142
1650645300000|2022-04-22 16:35:00|87.79|87.71|87.79|87.71|87.84|87.71|87.79|87.66|7
1650645600000|2022-04-22 16:40:00|87.84|87.76|87.74|87.66|87.84|87.76|87.69|87.61|445
1650645900000|2022-04-22 16:45:00|87.79|87.71|87.79|87.66|87.84|87.76|87.74|87.66|278
1650646200000|2022-04-22 16:50:00|87.74|87.71|87.69|87.61|87.79|87.71|87.69|87.61|151
1650646500000|2022-04-22 16:55:00|87.64|87.56|87.69|87.56|87.69|87.61|87.64|87.56|246
1650646800000|2022-04-22 17:00:00|87.64|87.51|87.59|87.51|87.69|87.51|87.59|87.51|41
1650647100000|2022-04-22 17:05:00|87.64|87.56|87.64|87.51|87.69|87.61|87.59|87.51|366
1650647400000|2022-04-22 17:10:00|87.59|87.56|87.64|87.56|87.69|87.61|87.59|87.56|829
1650647700000|2022-04-22 17:15:00|87.69|87.61|87.69|87.56|87.69|87.61|87.64|87.56|25
1650648000000|2022-04-22 17:20:00|87.64|87.51|87.49|87.36|87.64|87.51|87.44|87.36|288
1650648300000|2022-04-22 17:25:00|87.44|87.41|87.59|87.46|87.59|87.51|87.44|87.41|10
1650648600000|2022-04-22 17:30:00|87.54|87.41|87.54|87.41|87.54|87.46|87.54|87.41|1
1650648900000|2022-04-22 17:35:00|87.49|87.46|87.49|87.41|87.54|87.46|87.49|87.36|0
1650649200000|2022-04-22 17:40:00|87.44|87.36|87.49|87.41|87.49|87.41|87.44|87.36|0
1650649500000|2022-04-22 17:45:00|87.54|87.46|87.49|87.41|87.54|87.46|87.49|87.41|2
1650649800000|2022-04-22 17:50:00|87.44|87.36|87.44|87.36|87.44|87.41|87.44|87.36|0
1650650100000|2022-04-22 17:55:00|87.49||87.44||87.49||87.44||1
1650650400000|2022-04-22 18:00:00|87.49|87.41|87.44|87.36|87.49|87.41|87.44|87.36|84
1650650700000|2022-04-22 18:05:00|87.49|87.41|87.44|87.36|87.49|87.41|87.44|87.31|34
1650651000000|2022-04-22 18:10:00|87.49|87.31|87.49|87.36|87.49|87.41|87.44|87.31|10
1650651300000|2022-04-22 18:15:00|87.44|87.41|87.64|87.51|87.64|87.56|87.44|87.36|21
1650651600000|2022-04-22 18:20:00|87.59|87.46|87.54|87.41|87.64|87.56|87.49|87.41|15
1650651900000|2022-04-22 18:25:00|87.49|87.36|87.49|87.36|87.54|87.41|87.44|87.36|3
1650652200000|2022-04-22 18:30:00|87.44|87.41|87.39|87.31|87.44|87.41|87.39|87.31|0
1650652500000|2022-04-22 18:35:00|||||||||86
1650652800000|2022-04-22 18:40:00|87.44|87.36|87.39|87.31|87.44|87.36|87.39|87.31|23
1650653100000|2022-04-22 18:45:00|87.34|87.26|87.34|87.21|87.34|87.26|87.34|87.21|155
1650653400000|2022-04-22 18:50:00|87.29|87.26|87.24|87.11|87.34|87.26|87.19|87.11|135
1650653700000|2022-04-22 18:55:00|87.19|87.06|87.29|87.21|87.29|87.21|87.19|87.06|81
1650654000000|2022-04-22 19:00:00|87.34|87.16|87.24|87.11|87.34|87.21|87.19|87.11|65
1650654300000|2022-04-22 19:05:00|87.29|87.16|87.24|87.16|87.34|87.21|87.24|87.11|161
1650654600000|2022-04-22 19:10:00|87.29|87.11|87.44|87.31|87.49|87.41|87.24|87.11|23
1650654900000|2022-04-22 19:15:00|87.49|87.36|87.49|87.36|87.54|87.46|87.44|87.31|6
1650655200000|2022-04-22 19:20:00|87.44|87.41|87.44|87.31|87.49|87.41|87.39|87.31|21
1650655500000|2022-04-22 19:25:00|87.49|87.36|87.54|87.41|87.54|87.41|87.44|87.31|31
1650655800000|2022-04-22 19:30:00|87.59|87.46|87.69|87.61|87.69|87.61|87.59|87.41|8
1650656100000|2022-04-22 19:35:00|87.74|87.66|87.64|87.56|87.74|87.66|87.64|87.51|37
1650656400000|2022-04-22 19:40:00|87.69|87.61|87.54|87.46|87.69|87.61|87.49|87.41|97
1650656700000|2022-04-22 19:45:00|87.49|87.41|87.29|87.21|87.49|87.41|87.29|87.21|29
1650657000000|2022-04-22 19:50:00|87.34|87.16|87.34|87.21|87.34|87.21|87.14|87.06|779
1650657300000|2022-04-22 19:55:00|87.39|87.26|87.24|87.16|87.39|87.31|87.24|87.11|659
1650866400000|2022-04-25 06:00:00|86.64|86.56|86.44|86.31|86.74|86.66|86.39|86.31|549
1650866700000|2022-04-25 06:05:00|86.39|86.36|86.24|86.16|86.49|86.36|86.24|86.16|296
1650867000000|2022-04-25 06:10:00|86.29|86.21|85.99|85.91|86.34|86.21|85.99|85.86|929
1650867300000|2022-04-25 06:15:00|86.04|85.96|86.09|85.96|86.19|86.11|86.04|85.91|106
1650867600000|2022-04-25 06:20:00|86.14|86.01|86.44|86.36|86.49|86.41|86.09|85.96|358
1650867900000|2022-04-25 06:25:00|86.49|86.31|86.44|86.31|86.54|86.41|86.39|86.31|18
1650868200000|2022-04-25 06:30:00|86.49|86.36|86.64|86.56|86.69|86.56|86.49|86.36|20
1650868500000|2022-04-25 06:35:00|86.69|86.51|86.49|86.36|86.69|86.56|86.44|86.31|484
1650868800000|2022-04-25 06:40:00|86.54|86.41|86.44|86.36|86.69|86.56|86.44|86.31|284
1650869100000|2022-04-25 06:45:00|86.49|86.41|86.29|86.21|86.49|86.41|86.19|86.11|169
1650869400000|2022-04-25 06:50:00|86.24|86.16|86.19|86.06|86.29|86.16|86.09|85.96|2
1650869700000|2022-04-25 06:55:00|86.14|86.01|86.19|86.06|86.19|86.06|85.94|85.81|1185
1650870000000|2022-04-25 07:00:00|86.14|86.01|85.99|85.91|86.34|86.26|85.94|85.86|2658
1650870300000|2022-04-25 07:05:00|86.04|85.96|86.14|86.06|86.44|86.36|85.84|85.76|3998
1650870600000|2022-04-25 07:10:00|86.09|86.01|85.99|85.86|86.24|86.16|85.84|85.71|2320
1650870900000|2022-04-25 07:15:00|85.94|85.81|86.44|86.36|86.74|86.66|85.94|85.81|2499
1650871200000|2022-04-25 07:20:00|86.49|86.41|86.89|86.81|86.89|86.81|86.44|86.36|752
1650871500000|2022-04-25 07:25:00|86.94|86.86|86.74|86.66|87.04|86.96|86.64|86.51|1353
1650871800000|2022-04-25 07:30:00|86.79|86.71|86.69|86.61|86.79|86.71|86.39|86.26|1198
1650872100000|2022-04-25 07:35:00|86.74|86.66|86.74|86.61|86.84|86.71|86.54|86.41|3515
1650872400000|2022-04-25 07:40:00|86.69|86.66|86.74|86.61|86.79|86.71|86.54|86.41|422
1650872700000|2022-04-25 07:45:00|86.69|86.66|86.44|86.36|86.74|86.66|86.44|86.36|1001
1650873000000|2022-04-25 07:50:00|86.29|86.31|86.09|86.01|86.29|86.36|85.94|85.86|2043
1650873300000|2022-04-25 07:55:00|86.04|85.96|86.29|86.16|86.34|86.26|86.04|85.96|1397
1650873600000|2022-04-25 08:00:00|86.24|86.21|86.44|86.31|86.59|86.51|86.14|86.06|901
1650873900000|2022-04-25 08:05:00|86.39|86.36|86.34|86.26|86.69|86.61|86.34|86.26|942
1650874200000|2022-04-25 08:10:00|86.39|86.31|86.14|86.06|86.44|86.36|86.04|85.96|737
1650874500000|2022-04-25 08:15:00|86.19|86.11|86.09|86.01|86.24|86.16|85.99|85.91|676
1650874800000|2022-04-25 08:20:00|86.04|85.96|85.94|85.86|86.04|86.01|85.89|85.81|989
1650875100000|2022-04-25 08:25:00|85.99|85.91|85.69|85.61|85.99|85.91|85.69|85.61|2640
1650875400000|2022-04-25 08:30:00|85.74|85.66|86.04|85.96|86.04|85.96|85.74|85.61|976
1650875700000|2022-04-25 08:35:00|85.99|85.91|86.04|85.96|86.09|86.01|85.99|85.91|1017
1650876000000|2022-04-25 08:40:00|85.99|85.91|85.99|85.91|86.04|85.96|85.94|85.86|1838
1650876300000|2022-04-25 08:45:00|85.94|85.86|85.54|85.46|85.94|85.86|85.54|85.46|2012
1650876600000|2022-04-25 08:50:00|85.59|85.51|85.44|85.36|85.59|85.51|85.39|85.31|2048
1650876900000|2022-04-25 08:55:00|85.39|85.31|85.49|85.41|85.49|85.41|85.34|85.26|1879
1650877200000|2022-04-25 09:00:00|85.44|85.36|85.54|85.46|85.64|85.56|85.44|85.31|1574
1650877500000|2022-04-25 09:05:00|85.49|85.41|85.49|85.36|85.54|85.46|85.29|85.21|2341
1650877800000|2022-04-25 09:10:00|85.44|85.41|85.34|85.26|85.49|85.41|85.29|85.21|853
1650878100000|2022-04-25 09:15:00|85.39|85.21|85.34|85.26|85.49|85.41|85.29|85.21|1346
1650878400000|2022-04-25 09:20:00|85.39|85.31|85.34|85.26|85.54|85.41|85.29|85.21|1829
1650878700000|2022-04-25 09:25:00|85.39|85.31|85.54|85.46|85.59|85.51|85.34|85.26|2067
1650879000000|2022-04-25 09:30:00|85.59|85.51|85.89|85.81|85.89|85.81|85.54|85.46|14869
1650879300000|2022-04-25 09:35:00|85.94|85.86|85.84|85.76|85.99|85.91|85.84|85.76|2354
1650879600000|2022-04-25 09:40:00|85.89|85.81|86.09|86.01|86.09|86.01|85.89|85.81|2919
1650879900000|2022-04-25 09:45:00|86.04|85.96|86.09|86.01|86.14|86.06|86.04|85.96|1307
1650880200000|2022-04-25 09:50:00|86.14|86.06|86.14|86.06|86.19|86.06|85.99|85.91|783
1650880500000|2022-04-25 09:55:00|86.09|86.01|85.99|85.91|86.19|86.11|85.99|85.91|1202
1650880800000|2022-04-25 10:00:00|86.04|85.96|85.99|85.91|86.14|86.06|85.99|85.91|2294
1650881100000|2022-04-25 10:05:00|85.94|85.86|86.04|85.96|86.09|85.96|85.94|85.86|1530
1650881400000|2022-04-25 10:10:00|86.09|85.91|85.99|85.91|86.09|86.01|85.99|85.86|813
1650881700000|2022-04-25 10:15:00|86.04|85.96|85.99|85.91|86.09|85.96|85.94|85.86|161
1650882000000|2022-04-25 10:20:00|86.04|85.96|85.89|85.81|86.04|85.96|85.89|85.81|302
1650882300000|2022-04-25 10:25:00|85.94|85.76|85.89|85.81|85.94|85.86|85.84|85.76|340
1650882600000|2022-04-25 10:30:00|85.94|85.86|85.89|85.81|85.94|85.86|85.89|85.81|1307
1650882900000|2022-04-25 10:35:00|85.94|85.86|85.89|85.81|85.99|85.91|85.89|85.81|896
1650883200000|2022-04-25 10:40:00|85.94||85.89||85.94||85.89||1948
1650883500000|2022-04-25 10:45:00|85.94|85.76|85.94|85.86|85.99|85.86|85.89|85.76|1057
1650883800000|2022-04-25 10:50:00|85.99|85.91|86.09|86.01|86.09|86.01|85.99|85.86|752
1650884100000|2022-04-25 10:55:00|86.04|85.96|86.04|85.96|86.09|86.01|85.99|85.91|3423
1650884400000|2022-04-25 11:00:00|86.09|86.01|86.04|85.96|86.14|86.06|86.04|85.96|1377
1650884700000|2022-04-25 11:05:00|86.09|86.01|86.09|86.01|86.09|86.01|86.04|85.96|461
1650885000000|2022-04-25 11:10:00|86.04|85.96|86.04|85.91|86.09|85.96|85.99|85.91|675
1650885300000|2022-04-25 11:15:00|85.99|85.96|85.99|85.91|86.04|85.96|85.99|85.91|1042
1650885600000|2022-04-25 11:20:00|86.04|85.86|86.09|86.01|86.49|86.41|85.94|85.86|6899
1650885900000|2022-04-25 11:25:00|86.14|86.06|85.94|85.86|86.14|86.06|85.94|85.86|902
1650886200000|2022-04-25 11:30:00|85.99|85.91|86.24|86.16|86.34|86.26|85.94|85.86|1536
1650886500000|2022-04-25 11:35:00|86.29|86.21|86.44|86.36|86.49|86.41|86.29|86.21|1462
1650886800000|2022-04-25 11:40:00|86.49|86.31|86.34|86.26|86.49|86.36|86.29|86.21|372
1650887100000|2022-04-25 11:45:00|86.29|86.21|86.39|86.31|86.44|86.36|86.29|86.21|977
1650887400000|2022-04-25 11:50:00|86.44|86.26|86.49|86.41|86.49|86.41|86.44|86.26|638
1650887700000|2022-04-25 11:55:00|86.44|86.36|86.44|86.36|86.49|86.41|86.34|86.26|304
1650888000000|2022-04-25 12:00:00|86.49|86.31|86.39|86.31|86.49|86.31|86.29|86.21|233
1650888300000|2022-04-25 12:05:00|86.34|86.26|86.49|86.41|86.54|86.46|86.34|86.26|1098
1650888600000|2022-04-25 12:10:00|86.54|86.46|86.44|86.36|86.59|86.46|86.44|86.31|2414
1650888900000|2022-04-25 12:15:00|86.49|86.41|86.49|86.41|86.54|86.41|86.39|86.31|1191
1650889200000|2022-04-25 12:20:00|86.54|86.46|86.54|86.46|86.59|86.51|86.49|86.41|948
1650889500000|2022-04-25 12:25:00|86.59|86.41|86.54|86.46|86.59|86.46|86.49|86.41|734
1650889800000|2022-04-25 12:30:00|86.59|86.51|86.44|86.36|86.59|86.51|86.44|86.36|414
1650890100000|2022-04-25 12:35:00|86.49|86.41|86.54|86.46|86.54|86.46|86.49|86.41|72
1650890400000|2022-04-25 12:40:00|86.59|86.51|86.69|86.61|86.69|86.61|86.54|86.46|1602
1650890700000|2022-04-25 12:45:00|86.74|86.66|86.74|86.61|86.74|86.66|86.64|86.56|587
1650891000000|2022-04-25 12:50:00|86.69|86.66|86.84|86.76|86.84|86.76|86.69|86.61|428
1650891300000|2022-04-25 12:55:00|86.89|86.81|86.84|86.76|86.94|86.86|86.84|86.76|1370
1650891600000|2022-04-25 13:00:00|86.89|86.81|86.74|86.66|86.89|86.81|86.74|86.66|353
1650891900000|2022-04-25 13:05:00|86.79|86.71|86.79|86.71|86.84|86.76|86.74|86.66|99
1650892200000|2022-04-25 13:10:00|86.84|86.76|86.94|86.86|86.94|86.86|86.79|86.71|719
1650892500000|2022-04-25 13:15:00|86.99|86.91|86.99|86.91|86.99|86.91|86.89|86.81|1732
1650892800000|2022-04-25 13:20:00|87.04|86.96|86.99|86.91|87.14|87.06|86.99|86.91|2258
1650893100000|2022-04-25 13:25:00|86.94|86.86|86.79|86.66|86.99|86.91|86.74|86.66|797
1650893400000|2022-04-25 13:30:00|86.74|86.71|86.34|86.26|86.79|86.71|86.29|86.21|2229
1650893700000|2022-04-25 13:35:00|86.39|86.31|86.44|86.36|86.54|86.46|86.39|86.31|1941
1650894000000|2022-04-25 13:40:00|86.49|86.41|86.14|86.06|86.54|86.46|86.14|86.06|1476
1650894300000|2022-04-25 13:45:00|86.09|86.01|86.19|86.11|86.19|86.11|85.99|85.91|3111
1650894600000|2022-04-25 13:50:00|86.24|86.16|85.94|85.86|86.39|86.31|85.94|85.86|6353
1650894900000|2022-04-25 13:55:00|85.89|85.81|85.89|85.81|86.04|85.96|85.89|85.81|4191
1650895200000|2022-04-25 14:00:00|85.94|85.86|85.84|85.76|85.99|85.91|85.79|85.71|3873
1650895500000|2022-04-25 14:05:00|85.79|85.71|85.89|85.81|86.09|86.01|85.79|85.66|1491
1650895800000|2022-04-25 14:10:00|85.94|85.86|85.79|85.71|85.99|85.91|85.74|85.66|1711
1650896100000|2022-04-25 14:15:00|85.84|85.76|85.79|85.71|85.84|85.76|85.69|85.61|1168
1650896400000|2022-04-25 14:20:00|85.84|85.76|85.94|85.86|85.94|85.86|85.64|85.56|2084
1650896700000|2022-04-25 14:25:00|85.99|85.91|85.89|85.76|86.09|85.96|85.89|85.76|1086
1650897000000|2022-04-25 14:30:00|85.84|85.81|85.94|85.86|85.99|85.91|85.84|85.76|3232
1650897300000|2022-04-25 14:35:00|85.99|85.91|85.79|85.71|85.99|85.91|85.79|85.71|4323
1650897600000|2022-04-25 14:40:00|85.84|85.76|85.79|85.71|85.84|85.76|85.69|85.61|1948
1650897900000|2022-04-25 14:45:00|85.74|85.66|85.79|85.71|85.84|85.76|85.74|85.66|2658
1650898200000|2022-04-25 14:50:00|85.74|85.66|85.54|85.46|85.79|85.66|85.49|85.41|13766
1650898500000|2022-04-25 14:55:00|85.49|85.41|85.34|85.26|85.54|85.46|85.34|85.26|15235
1650898800000|2022-04-25 15:00:00|85.39|85.31|85.44|85.36|85.49|85.41|85.34|85.26|1942
1650899100000|2022-04-25 15:05:00|85.39|85.31|85.39|85.31|85.54|85.46|85.34|85.26|4321
1650899400000|2022-04-25 15:10:00|85.34|85.26|85.39|85.31|85.54|85.41|85.34|85.26|2887
1650899700000|2022-04-25 15:15:00|85.34|85.26|85.44|85.36|85.49|85.41|85.34|85.26|4670
1650900000000|2022-04-25 15:20:00|85.49|85.41|85.59|85.51|85.64|85.56|85.44|85.41|5644
1650900300000|2022-04-25 15:25:00|85.64|85.56|85.39|85.31|85.69|85.61|85.34|85.26|7661
1650900600000|2022-04-25 15:30:00|85.44|85.36|85.34|85.26|85.54|85.41|85.29|85.21|9429
1650900900000|2022-04-25 15:35:00|85.39|85.31|85.34|85.26|85.59|85.46|85.24|85.16|8392
1650901200000|2022-04-25 15:40:00|85.29|85.21|85.19|85.11|85.34|85.21|85.19|85.06|8012
1650901500000|2022-04-25 15:45:00|85.14|85.06|85.04|84.91|85.14|85.06|84.99|84.91|2417
1650901800000|2022-04-25 15:50:00|85.09|84.96|85.09|85.01|85.19|85.06|85.04|84.91|3009
1650902100000|2022-04-25 15:55:00|85.14|84.96|85.24|85.16|85.24|85.16|85.09|84.96|1554
1650902400000|2022-04-25 16:00:00|85.29|85.11|85.19|85.06|85.29|85.16|85.14|85.01|180
1650902700000|2022-04-25 16:05:00|85.24|85.11|85.44|85.36|85.49|85.41|85.19|85.11|1307
1650903000000|2022-04-25 16:10:00|85.49|85.41|85.44|85.36|85.54|85.46|85.44|85.36|162
1650903300000|2022-04-25 16:15:00|85.49|85.41|85.49|85.36|85.54|85.46|85.44|85.36|905
1650903600000|2022-04-25 16:20:00|85.54|85.41|85.59|85.51|85.59|85.51|85.49|85.41|521
1650903900000|2022-04-25 16:25:00|85.64|85.46|85.49|85.41|85.64|85.51|85.49|85.41|564
1650904200000|2022-04-25 16:30:00|85.54|85.46|85.59|85.51|85.64|85.56|85.49|85.46|104
1650904500000|2022-04-25 16:35:00|85.64|85.56|85.59|85.51|85.69|85.61|85.59|85.51|456
1650904800000|2022-04-25 16:40:00|85.54|85.46|85.54|85.41|85.59|85.51|85.54|85.41|18
1650905100000|2022-04-25 16:45:00|85.59|85.46|85.74|85.61|85.74|85.66|85.54|85.41|216
1650905400000|2022-04-25 16:50:00|85.79|85.66|85.64|85.56|85.79|85.71|85.64|85.56|197
1650905700000|2022-04-25 16:55:00|85.59|85.51|85.69|85.61|85.74|85.66|85.59|85.51|77
1650906000000|2022-04-25 17:00:00|85.74|85.66|85.59|85.51|85.74|85.66|85.49|85.41|1146
1650906300000|2022-04-25 17:05:00|85.64|85.56|85.74|85.66|85.79|85.71|85.59|85.51|48
1650906600000|2022-04-25 17:10:00|85.79|85.71|85.94|85.86|85.94|85.86|85.74|85.66|353
1650906900000|2022-04-25 17:15:00|85.99|85.91|86.09|85.96|86.09|86.01|85.94|85.86|573
1650907200000|2022-04-25 17:20:00|86.14|86.01|86.09|86.01|86.14|86.06|86.04|85.96|591
1650907500000|2022-04-25 17:25:00|86.14|86.06|86.09|86.01|86.24|86.11|86.04|85.96|22
1650907800000|2022-04-25 17:30:00|86.14|85.96|86.09|85.96|86.19|86.06|86.04|85.91|26
1650908100000|2022-04-25 17:35:00|86.04|85.91|85.99|85.91|86.04|85.96|85.94|85.86|24
1650908400000|2022-04-25 17:40:00|86.04|85.96|85.99|85.86|86.14|86.06|85.94|85.86|11
1650908700000|2022-04-25 17:45:00|85.94|85.91|86.14|86.06|86.14|86.06|85.94|85.81|285
1650909000000|2022-04-25 17:50:00|86.09|86.01|86.09|86.01|86.14|86.06|85.99|85.86|61
1650909300000|2022-04-25 17:55:00|86.04|85.96|86.04|85.91|86.09|86.01|85.99|85.91|24
1650909600000|2022-04-25 18:00:00|85.99|85.96|85.94|85.86|85.99|85.96|85.94|85.86|10
1650909900000|2022-04-25 18:05:00|85.99|85.91|86.14|86.01|86.14|86.06|85.94|85.81|38
1650910200000|2022-04-25 18:10:00|86.09|86.06|86.14|86.01|86.14|86.06|86.04|85.96|35
1650910500000|2022-04-25 18:15:00|86.09|86.06|86.34|86.26|86.34|86.26|86.09|86.01|424
1650910800000|2022-04-25 18:20:00|86.29|86.21|86.34|86.26|86.39|86.31|86.24|86.16|50
1650911100000|2022-04-25 18:25:00|86.39|86.31|86.44|86.36|86.49|86.36|86.34|86.26|30
1650911400000|2022-04-25 18:30:00|86.49|86.41|86.44|86.36|86.49|86.41|86.44|86.31|131
1650911700000|2022-04-25 18:35:00|86.39|86.31|86.44|86.31|86.49|86.41|86.39|86.31|123
1650912000000|2022-04-25 18:40:00|86.49|86.36|86.44|86.36|86.49|86.41|86.39|86.31|128
1650912300000|2022-04-25 18:45:00|86.39|86.31|86.64|86.56|86.64|86.56|86.39|86.31|591
1650912600000|2022-04-25 18:50:00|86.59|86.51|86.64|86.56|86.69|86.61|86.59|86.51|65
1650912900000|2022-04-25 18:55:00|86.59|86.51|86.49|86.41|86.64|86.51|86.49|86.41|50
1650913200000|2022-04-25 19:00:00|86.44|86.36|86.34|86.26|86.49|86.36|86.29|86.16|220
1650913500000|2022-04-25 19:05:00|86.29|86.21|86.34|86.21|86.39|86.26|86.29|86.21|11
1650913800000|2022-04-25 19:10:00|86.39|86.26|86.39|86.31|86.39|86.31|86.29|86.21|6
1650914100000|2022-04-25 19:15:00|86.44|86.36|86.59|86.46|86.59|86.51|86.44|86.31|19
1650914400000|2022-04-25 19:20:00|86.64|86.51|86.69|86.56|86.69|86.61|86.59|86.51|12
1650914700000|2022-04-25 19:25:00|86.64|86.61|86.69|86.61|86.69|86.61|86.54|86.41|15
1650915000000|2022-04-25 19:30:00|86.64|86.56|86.84|86.76|86.84|86.76|86.64|86.56|355
1650915300000|2022-04-25 19:35:00|86.79|86.66|86.84|86.76|86.89|86.81|86.79|86.66|111
1650915600000|2022-04-25 19:40:00|86.89|86.81|86.89|86.81|86.89|86.81|86.74|86.66|203
1650915900000|2022-04-25 19:45:00|86.94|86.86|86.84|86.71|87.04|86.96|86.79|86.66|199
1650916200000|2022-04-25 19:50:00|86.89|86.76|86.89|86.81|86.99|86.91|86.79|86.71|434
1650916500000|2022-04-25 19:55:00|86.94|86.86|86.84|86.71|86.94|86.86|86.79|86.71|71
1650952800000|2022-04-26 06:00:00|87.44|87.06|87.34|87.16|87.64|87.56|87.19|87.06|731
1650953100000|2022-04-26 06:05:00|87.29|87.11|87.24|87.11|87.34|87.16|87.14|87.06|77
1650953400000|2022-04-26 06:10:00|87.19|87.16|87.19|87.06|87.29|87.16|87.14|87.01|10
1650953700000|2022-04-26 06:15:00|87.14|87.01|87.14|87.01|87.24|87.06|86.89|86.81|185
1650954000000|2022-04-26 06:20:00|87.09|86.96|87.09|86.96|87.14|87.01|87.04|86.96|789
1650954300000|2022-04-26 06:25:00|87.04|87.01|87.14|87.01|87.14|87.06|87.04|86.96|128
1650954600000|2022-04-26 06:30:00|87.09|86.96|86.94|86.81|87.24|87.16|86.94|86.81|646
1650954900000|2022-04-26 06:35:00|86.99|86.86|86.99|86.86|87.04|86.91|86.89|86.76|29
1650955200000|2022-04-26 06:40:00|87.04|86.91|86.79|86.71|87.04|86.91|86.79|86.71|43
1650955500000|2022-04-26 06:45:00|86.84|86.66|86.89|86.81|86.94|86.81|86.74|86.66|2
1650955800000|2022-04-26 06:50:00|86.94|86.76|86.89|86.81|86.99|86.86|86.84|86.71|45
1650956100000|2022-04-26 06:55:00|86.94|86.76|86.99|86.91|87.04|86.91|86.89|86.76|433
1650956400000|2022-04-26 07:00:00|86.89|86.86|86.99|86.86|86.99|86.91|86.64|86.56|1555
1650956700000|2022-04-26 07:05:00|86.94|86.91|86.64|86.56|86.99|86.91|86.54|86.46|1508
1650957000000|2022-04-26 07:10:00|86.59|86.51|86.49|86.36|86.69|86.61|86.39|86.31|1298
1650957300000|2022-04-26 07:15:00|86.44|86.31|86.34|86.21|86.44|86.36|86.24|86.11|2134
1650957600000|2022-04-26 07:20:00|86.29|86.16|86.34|86.26|86.39|86.31|86.09|86.01|2356
1650957900000|2022-04-26 07:25:00|86.39|86.31|86.29|86.21|86.49|86.41|86.14|86.01|803
1650958200000|2022-04-26 07:30:00|86.24|86.16|86.34|86.26|86.49|86.41|86.24|86.16|1408
1650958500000|2022-04-26 07:35:00|86.39|86.31|86.34|86.26|86.44|86.36|86.24|86.16|1104
1650958800000|2022-04-26 07:40:00|86.39|86.21|86.34|86.26|86.54|86.46|86.29|86.21|1146
1650959100000|2022-04-26 07:45:00|86.39|86.21|86.54|86.46|86.59|86.51|86.29|86.21|1181
1650959400000|2022-04-26 07:50:00|86.59|86.51|86.64|86.56|86.74|86.66|86.59|86.51|1074
1650959700000|2022-04-26 07:55:00|86.59|86.51|86.39|86.31|86.64|86.56|86.39|86.31|418
1650960000000|2022-04-26 08:00:00|86.34|86.26|86.04|85.96|86.44|86.36|85.99|85.91|764
1650960300000|2022-04-26 08:05:00|85.99|85.91|85.79|85.71|86.09|86.01|85.74|85.66|2705
1650960600000|2022-04-26 08:10:00|85.84|85.76|85.69|85.61|85.89|85.81|85.64|85.56|3803
1650960900000|2022-04-26 08:15:00|85.74|85.66|86.04|85.96|86.14|86.01|85.69|85.61|1882
1650961200000|2022-04-26 08:20:00|86.09|86.01|86.24|86.16|86.29|86.21|86.04|85.96|1370
1650961500000|2022-04-26 08:25:00|86.29|86.11|86.04|85.91|86.29|86.16|85.94|85.86|3086
1650961800000|2022-04-26 08:30:00|85.99|85.96|85.89|85.81|86.04|85.96|85.84|85.76|3345
1650962100000|2022-04-26 08:35:00|85.84|85.76|85.84|85.71|85.89|85.81|85.74|85.66|1573
1650962400000|2022-04-26 08:40:00|85.79|85.76|85.84|85.76|85.94|85.86|85.79|85.71|390
1650962700000|2022-04-26 08:45:00|85.89|85.81|85.69|85.61|85.89|85.81|85.69|85.61|1458
1650963000000|2022-04-26 08:50:00|85.74|85.66|85.69|85.61|85.74|85.66|85.64|85.56|1245
1650963300000|2022-04-26 08:55:00|85.74|85.66|85.79|85.71|85.84|85.76|85.64|85.56|980
1650963600000|2022-04-26 09:00:00|85.84|85.76|85.74|85.61|85.84|85.76|85.69|85.61|692
1650963900000|2022-04-26 09:05:00|85.69|85.56|85.69|85.61|85.74|85.66|85.54|85.46|1200
1650964200000|2022-04-26 09:10:00|85.74|85.66|85.59|85.51|85.74|85.66|85.54|85.46|291
1650964500000|2022-04-26 09:15:00|85.64|85.56|85.64|85.56|85.64|85.56|85.59|85.51|992
1650964800000|2022-04-26 09:20:00|85.59|85.51|85.64|85.56|85.64|85.56|85.54|85.46|411
1650965100000|2022-04-26 09:25:00|85.69|85.61|85.74|85.61|85.79|85.71|85.64|85.56|1027
1650965400000|2022-04-26 09:30:00|85.69|85.66|85.79|85.71|85.79|85.71|85.69|85.61|959
1650965700000|2022-04-26 09:35:00|85.84|85.76|85.84|85.76|85.84|85.76|85.79|85.71|546
1650966000000|2022-04-26 09:40:00|85.79|85.71|85.59|85.51|85.79|85.71|85.59|85.51|6483
1650966300000|2022-04-26 09:45:00|85.54|85.46|85.39|85.31|85.59|85.51|85.39|85.31|2465
1650966600000|2022-04-26 09:50:00|85.44|85.36|85.34|85.26|85.44|85.36|85.34|85.26|2510
1650966900000|2022-04-26 09:55:00|85.29|85.21|85.34|85.26|85.39|85.31|85.24|85.16|1242
1650967200000|2022-04-26 10:00:00|85.39|85.31|85.24|85.16|85.39|85.31|85.19|85.11|2433
1650967500000|2022-04-26 10:05:00|85.19|85.11|85.29|85.16|85.34|85.26|85.14|85.06|2391
1650967800000|2022-04-26 10:10:00|85.24|85.21|85.29|85.21|85.34|85.26|85.24|85.11|784
1650968100000|2022-04-26 10:15:00|85.34|85.26|85.24|85.16|85.34|85.26|85.19|85.11|1744
1650968400000|2022-04-26 10:20:00|85.29|85.21|85.19|85.11|85.34|85.26|85.19|85.11|8531
1650968700000|2022-04-26 10:25:00|85.14|85.06|84.99|84.91|85.19|85.06|84.99|84.91|4286
1650969000000|2022-04-26 10:30:00|84.94|84.86|84.89|84.81|85.04|84.96|84.89|84.81|1783
1650969300000|2022-04-26 10:35:00|84.84|84.76|85.04|84.96|85.04|84.96|84.84|84.76|8494
1650969600000|2022-04-26 10:40:00|84.99|84.91|84.94|84.86|85.09|85.01|84.94|84.86|543
1650969900000|2022-04-26 10:45:00|84.99|84.91|84.99|84.91|85.04|84.96|84.99|84.91|1092
1650970200000|2022-04-26 10:50:00|85.04|84.96|85.04|84.91|85.09|85.01|85.04|84.91|599
1650970500000|2022-04-26 10:55:00|84.99|84.96|84.94|84.81|85.09|85.01|84.89|84.81|16071
1650970800000|2022-04-26 11:00:00|84.89|84.86|84.89|84.76|84.94|84.86|84.79|84.71|1164
1650971100000|2022-04-26 11:05:00|84.84|84.71|84.99|84.91|84.99|84.91|84.79|84.71|689
1650971400000|2022-04-26 11:10:00|84.94|84.86|84.99|84.91|85.04|84.96|84.94|84.86|1093
1650971700000|2022-04-26 11:15:00|85.04|84.86|85.09|85.01|85.09|85.01|84.99|84.86|517
1650972000000|2022-04-26 11:20:00|85.04|84.96|85.19|85.11|85.19|85.11|85.04|84.96|484
1650972300000|2022-04-26 11:25:00|85.24|85.16|85.19|85.11|85.24|85.16|85.14|85.06|88
1650972600000|2022-04-26 11:30:00|85.14|85.06|85.09|85.01|85.19|85.06|85.09|85.01|892
1650972900000|2022-04-26 11:35:00|85.04|84.96|84.94|84.86|85.09|85.01|84.94|84.86|2819
1650973200000|2022-04-26 11:40:00|84.89|84.81|84.89|84.81|84.94|84.86|84.84|84.76|202
1650973500000|2022-04-26 11:45:00|84.94|84.86|85.04|84.96|85.04|84.96|84.94|84.86|528
1650973800000|2022-04-26 11:50:00|84.99|84.91|84.99|84.91|85.09|85.01|84.99|84.91|75
1650974100000|2022-04-26 11:55:00|85.04|84.96|84.94|84.86|85.04|84.96|84.84|84.76|11619
1650974400000|2022-04-26 12:00:00|84.89|84.81|84.99|84.91|85.04|84.96|84.84|84.76|759
1650974700000|2022-04-26 12:05:00|85.04|84.96|85.04|84.96|85.04|84.96|84.94|84.86|583
1650975000000|2022-04-26 12:10:00|85.09|84.91|85.09|85.01|85.14|85.06|85.04|84.91|801
1650975300000|2022-04-26 12:15:00|85.14|85.06|84.99|84.91|85.14|85.06|84.99|84.91|5391
1650975600000|2022-04-26 12:20:00|84.84|84.76|85.04|84.96|85.04|84.96|84.84|84.76|2035
1650975900000|2022-04-26 12:25:00|84.99|84.91|84.94|84.86|85.04|84.96|84.94|84.86|245
1650976200000|2022-04-26 12:30:00|84.89|84.81|84.94|84.86|84.99|84.91|84.89|84.81|353
1650976500000|2022-04-26 12:35:00|84.89|84.81|84.69|84.56|84.89|84.81|84.54|84.46|1304
1650976800000|2022-04-26 12:40:00|84.64|84.51|84.39|84.31|84.64|84.56|84.39|84.31|2851
1650977100000|2022-04-26 12:45:00|84.34|84.26|84.34|84.26|84.39|84.31|84.29|84.21|2765
1650977400000|2022-04-26 12:50:00|84.39|84.31|84.44|84.36|84.44|84.36|84.34|84.26|1870
1650977700000|2022-04-26 12:55:00|84.39|84.31|84.39|84.31|84.44|84.36|84.29|84.21|1525
1650978000000|2022-04-26 13:00:00|84.34|84.26|84.44|84.31|84.44|84.36|84.34|84.26|186
1650978300000|2022-04-26 13:05:00|84.39|84.36|84.49|84.41|84.54|84.46|84.39|84.31|319
1650978600000|2022-04-26 13:10:00|84.44|84.36|84.44|84.36|84.44|84.36|84.34|84.26|1492
1650978900000|2022-04-26 13:15:00|84.49|84.41|84.59|84.51|84.59|84.51|84.44|84.36|733
1650979200000|2022-04-26 13:20:00|84.54|84.46|84.59|84.51|84.69|84.61|84.49|84.41|1791
1650979500000|2022-04-26 13:25:00|84.64|84.56|84.54|84.46|84.64|84.56|84.54|84.46|1593
1650979800000|2022-04-26 13:30:00|84.59|84.51|84.54|84.46|84.59|84.51|84.39|84.31|2076
1650980100000|2022-04-26 13:35:00|84.59|84.51|84.69|84.61|84.79|84.71|84.54|84.46|3425
1650980400000|2022-04-26 13:40:00|84.64|84.56|84.39|84.26|84.69|84.56|84.29|84.21|3441
1650980700000|2022-04-26 13:45:00|84.34|84.31|84.49|84.41|84.59|84.46|84.34|84.26|822
1650981000000|2022-04-26 13:50:00|84.44|84.36|84.49|84.36|84.54|84.46|84.39|84.31|597
1650981300000|2022-04-26 13:55:00|84.44|84.41|84.64|84.56|84.64|84.56|84.44|84.36|1274
1650981600000|2022-04-26 14:00:00|84.69|84.61|84.74|84.66|84.74|84.66|84.54|84.46|1114
1650981900000|2022-04-26 14:05:00|84.79|84.71|84.89|84.81|84.99|84.91|84.74|84.66|1906
1650982200000|2022-04-26 14:10:00|84.94|84.86|84.94|84.86|84.99|84.91|84.89|84.76|3676
1650982500000|2022-04-26 14:15:00|84.89|84.81|84.69|84.61|84.89|84.86|84.64|84.56|1493
1650982800000|2022-04-26 14:20:00|84.64|84.56|84.54|84.46|84.69|84.61|84.54|84.41|1217
1650983100000|2022-04-26 14:25:00|84.59|84.51|84.74|84.66|84.74|84.66|84.49|84.41|1637
1650983400000|2022-04-26 14:30:00|84.79|84.61|84.64|84.51|84.79|84.71|84.59|84.51|1670
1650983700000|2022-04-26 14:35:00|84.59|84.56|84.19|84.11|84.69|84.61|84.19|84.11|9873
1650984000000|2022-04-26 14:40:00|84.24|84.16|83.99|83.86|84.29|84.21|83.94|83.86|3532
1650984300000|2022-04-26 14:45:00|83.94|83.81|83.99|83.91|84.04|83.96|83.89|83.81|2288
1650984600000|2022-04-26 14:50:00|84.04|83.86|83.89|83.81|84.14|84.06|83.84|83.76|5850
1650984900000|2022-04-26 14:55:00|83.84|83.76|83.79|83.71|83.94|83.86|83.74|83.66|1264
1650985200000|2022-04-26 15:00:00|83.74|83.66|83.64|83.56|83.84|83.76|83.64|83.56|4510
1650985500000|2022-04-26 15:05:00|83.59|83.51|83.74|83.66|83.79|83.71|83.59|83.51|7924
1650985800000|2022-04-26 15:10:00|83.79|83.71|83.84|83.76|83.89|83.81|83.69|83.61|2530
1650986100000|2022-04-26 15:15:00|83.79|83.71|83.69|83.61|83.84|83.76|83.64|83.56|2792
1650986400000|2022-04-26 15:20:00|83.74|83.66|83.69|83.61|83.89|83.81|83.64|83.56|5867
1650986700000|2022-04-26 15:25:00|83.64|83.56|83.84|83.76|83.84|83.76|83.64|83.56|9888
1650987000000|2022-04-26 15:30:00|83.79|83.71|83.69|83.61|83.89|83.81|83.64|83.56|14078
1650987300000|2022-04-26 15:35:00|83.64|83.56|83.74|83.66|83.74|83.66|83.54|83.46|17322
1650987600000|2022-04-26 15:40:00|83.69|83.61|83.74|83.66|83.74|83.66|83.54|83.46|1112
1650987900000|2022-04-26 15:45:00|83.79|83.71|83.89|83.81|83.89|83.81|83.74|83.66|6240
1650988200000|2022-04-26 15:50:00|83.84|83.76|83.84|83.76|84.04|83.91|83.84|83.71|7749
1650988500000|2022-04-26 15:55:00|83.79|83.71|83.64|83.56|83.79|83.71|83.64|83.56|1068
1650988800000|2022-04-26 16:00:00|83.69|83.61|83.69|83.61|83.74|83.66|83.64|83.56|244
1650989100000|2022-04-26 16:05:00|83.74|83.66|83.84|83.76|83.84|83.76|83.69|83.61|363
1650989400000|2022-04-26 16:10:00|83.89|83.81|83.89|83.81|83.99|83.91|83.74|83.66|2317
1650989700000|2022-04-26 16:15:00|83.94|83.86|84.19|84.11|84.19|84.11|83.94|83.86|2572
1650990000000|2022-04-26 16:20:00|84.14|84.06|84.34|84.26|84.39|84.31|84.14|84.06|1824
1650990300000|2022-04-26 16:25:00|84.29|84.21|84.49|84.36|84.49|84.41|84.29|84.21|654
1650990600000|2022-04-26 16:30:00|84.44|84.41|84.39|84.31|84.49|84.41|84.34|84.26|373
1650990900000|2022-04-26 16:35:00|84.44|84.26|84.34|84.26|84.44|84.31|84.29|84.21|79
1650991200000|2022-04-26 16:40:00|84.39|84.31|84.29|84.21|84.39|84.31|84.29|84.21|416
1650991500000|2022-04-26 16:45:00|||||||||77
1650991800000|2022-04-26 16:50:00|84.34|84.26|84.34|84.26|84.49|84.36|84.34|84.26|190
1650992100000|2022-04-26 16:55:00|84.39|84.31|84.69|84.61|84.69|84.61|84.34|84.26|545
1650992400000|2022-04-26 17:00:00|84.64|84.56|84.19|84.06|84.64|84.56|84.19|84.06|759
1650992700000|2022-04-26 17:05:00|84.24|84.11|84.19|84.11|84.29|84.21|84.14|84.06|923
1650993000000|2022-04-26 17:10:00|84.29|84.16|84.09|84.01|84.29|84.21|84.09|84.01|422
1650993300000|2022-04-26 17:15:00|84.04|83.96|83.99|83.86|84.04|84.01|83.94|83.86|194
1650993600000|2022-04-26 17:20:00|83.94|83.81|83.94|83.81|83.94|83.86|83.89|83.81|95
1650993900000|2022-04-26 17:25:00|83.99|83.86|83.89|83.81|83.99|83.91|83.89|83.81|211
1650994200000|2022-04-26 17:30:00|83.94|83.76|83.99|83.86|83.99|83.91|83.89|83.76|40
1650994500000|2022-04-26 17:35:00|83.94|83.91|83.99|83.91|84.04|83.96|83.94|83.81|5
1650994800000|2022-04-26 17:40:00|84.04|83.96|84.19|84.11|84.24|84.16|84.04|83.91|104
1650995100000|2022-04-26 17:45:00|84.24|84.16|84.19|84.11|84.24|84.16|84.14|84.06|89
1650995400000|2022-04-26 17:50:00|84.14|84.06|84.09|83.96|84.19|84.11|84.09|83.96|73
1650995700000|2022-04-26 17:55:00|84.14|84.01|84.09|84.01|84.19|84.06|84.04|83.96|7
1650996000000|2022-04-26 18:00:00|84.04|83.96|84.09|83.96|84.09|84.01|83.99|83.91|11
1650996300000|2022-04-26 18:05:00|84.04|84.01|84.04|83.91|84.09|84.01|84.04|83.91|7
1650996600000|2022-04-26 18:10:00|84.09|83.96|84.14|84.06|84.14|84.06|84.04|83.96|11
1650996900000|2022-04-26 18:15:00|84.19|84.01|84.04|83.96|84.24|84.16|84.04|83.91|208
1650997200000|2022-04-26 18:20:00|84.09|84.01|84.24|84.11|84.24|84.16|84.04|83.96|499
1650997500000|2022-04-26 18:25:00|84.19|84.16|84.24|84.11|84.24|84.16|84.19|84.06|2
1650997800000|2022-04-26 18:30:00|84.19|84.16|84.19|84.11|84.24|84.16|84.19|84.06|3
1650998100000|2022-04-26 18:35:00|84.24|84.16|84.24|84.16|84.29|84.21|84.19|84.11|31
1650998400000|2022-04-26 18:40:00|84.19|84.11|84.04|83.96|84.24|84.16|84.04|83.96|30
1650998700000|2022-04-26 18:45:00|84.09|84.01|84.14|84.01|84.14|84.06|84.09|83.96|13
1650999000000|2022-04-26 18:50:00|84.19|84.06|84.19|84.11|84.19|84.11|84.19|84.01|1
1650999300000|2022-04-26 18:55:00|84.24|84.16|84.29|84.16|84.34|84.21|84.19|84.06|401
1650999600000|2022-04-26 19:00:00|84.34|84.21|84.14|84.01|84.34|84.26|84.14|84.01|141
1650999900000|2022-04-26 19:05:00|84.09|84.06|84.09|83.96|84.14|84.06|84.09|83.96|23
1651000200000|2022-04-26 19:10:00|84.14|84.01|83.99|83.91|84.14|84.06|83.99|83.91|17
1651000500000|2022-04-26 19:15:00|83.94|83.86|83.84|83.76|83.94|83.86|83.79|83.71|52
1651000800000|2022-04-26 19:20:00|83.79|83.71|83.94|83.81|83.94|83.86|83.79|83.71|89
1651001100000|2022-04-26 19:25:00|83.89|83.86|83.84|83.76|83.94|83.86|83.79|83.71|88
1651001400000|2022-04-26 19:30:00|83.79|83.71|83.74|83.66|83.79|83.76|83.74|83.61|6
1651001700000|2022-04-26 19:35:00|83.69|83.61|83.74|83.61|83.74|83.61|83.64|83.56|89
1651002000000|2022-04-26 19:40:00|83.69|83.66|83.69|83.56|83.74|83.66|83.64|83.56|24
1651002300000|2022-04-26 19:45:00|83.64|83.61|83.44|83.36|83.69|83.61|83.44|83.31|1243
1651002600000|2022-04-26 19:50:00|83.49|83.41|83.44|83.36|83.59|83.51|83.44|83.36|897
1651002900000|2022-04-26 19:55:00|83.49|83.41|83.39|83.31|83.59|83.46|83.39|83.31|483
1651039200000|2022-04-27 06:00:00|84.34|84.16|84.29|84.16|84.44|84.31|84.29|84.16|29
1651039500000|2022-04-27 06:05:00|84.34|84.21|84.39|84.26|84.49|84.36|84.24|84.16|103
1651039800000|2022-04-27 06:10:00|84.34|84.31|84.49|84.36|84.54|84.41|84.24|84.16|69
1651040100000|2022-04-27 06:15:00|84.59|84.51|84.89|84.76|84.89|84.76|84.54|84.41|1823
1651040400000|2022-04-27 06:20:00|84.84|84.81|84.79|84.71|85.09|85.01|84.79|84.71|1222
1651040700000|2022-04-27 06:25:00|84.74|84.66|84.79|84.71|84.79|84.71|84.69|84.61|48
1651041000000|2022-04-27 06:30:00|84.74|84.66|84.69|84.61|84.84|84.71|84.69|84.61|270
1651041300000|2022-04-27 06:35:00|84.64|84.56|84.59|84.46|84.79|84.66|84.59|84.46|510
1651041600000|2022-04-27 06:40:00|84.54|84.41|84.54|84.41|84.59|84.46|84.49|84.36|72
1651041900000|2022-04-27 06:45:00|84.49|84.36|84.59|84.46|84.59|84.51|84.49|84.36|868
1651042200000|2022-04-27 06:50:00|84.54|84.51|84.64|84.51|84.64|84.56|84.54|84.46|221
1651042500000|2022-04-27 06:55:00|84.59|84.56|84.19|84.06|84.59|84.56|84.19|84.06|1674
1651042800000|2022-04-27 07:00:00|84.14|84.01|83.44|83.36|84.19|84.11|83.34|83.26|5966
1651043100000|2022-04-27 07:05:00|83.49|83.41|83.49|83.41|83.74|83.61|83.39|83.31|4645
1651043400000|2022-04-27 07:10:00|83.54|83.36|83.04|82.96|83.54|83.36|82.99|82.91|4610
1651043700000|2022-04-27 07:15:00|82.99|82.91|82.69|82.61|83.04|82.96|82.64|82.56|6423
1651044000000|2022-04-27 07:20:00|82.64|82.56|82.54|82.46|82.79|82.71|82.44|82.36|3107
1651044300000|2022-04-27 07:25:00|82.49|82.41|82.19|82.11|82.54|82.46|82.14|82.06|10411
1651044600000|2022-04-27 07:30:00|82.14|82.06|82.29|82.21|82.29|82.21|82.04|81.96|4567
1651044900000|2022-04-27 07:35:00|82.34|82.26|82.59|82.51|82.64|82.56|82.29|82.21|4519
1651045200000|2022-04-27 07:40:00|82.64|82.56|82.79|82.71|82.99|82.91|82.64|82.56|5587
1651045500000|2022-04-27 07:45:00|82.84|82.76|82.79|82.66|83.04|82.96|82.74|82.66|2494
1651045800000|2022-04-27 07:50:00|82.74|82.71|83.09|83.01|83.09|83.01|82.74|82.66|5556
1651046100000|2022-04-27 07:55:00|83.14|83.06|83.34|83.26|83.34|83.26|83.09|83.01|5506
1651046400000|2022-04-27 08:00:00|83.39|83.31|82.94|82.86|83.39|83.31|82.94|82.86|4935
1651046700000|2022-04-27 08:05:00|82.99|82.81|83.04|82.96|83.09|83.01|82.94|82.81|2765
1651047000000|2022-04-27 08:10:00|83.09|83.01|83.34|83.26|83.34|83.26|83.09|83.01|2260
1651047300000|2022-04-27 08:15:00|83.39|83.31|83.54|83.46|83.54|83.46|83.34|83.26|3327
1651047600000|2022-04-27 08:20:00|83.59|83.51|83.59|83.51|83.69|83.61|83.39|83.31|4003
1651047900000|2022-04-27 08:25:00|83.54|83.46|83.29|83.21|83.54|83.46|83.24|83.16|4351
1651048200000|2022-04-27 08:30:00|83.34|83.26|83.14|83.06|83.44|83.31|83.09|83.01|1631
1651048500000|2022-04-27 08:35:00|83.09|83.01|83.24|83.16|83.29|83.16|83.04|82.96|2888
1651048800000|2022-04-27 08:40:00|83.19|83.11|83.24|83.16|83.29|83.21|83.19|83.11|543
1651049100000|2022-04-27 08:45:00|83.19|83.11|82.99|82.91|83.19|83.11|82.89|82.81|1453
1651049400000|2022-04-27 08:50:00|82.94|82.86|82.99|82.91|83.04|82.96|82.79|82.71|2120
1651049700000|2022-04-27 08:55:00|83.04|82.96|83.14|83.06|83.39|83.31|82.99|82.91|4332
1651050000000|2022-04-27 09:00:00|83.09|83.01|83.34|83.26|83.49|83.41|83.09|83.01|5259
1651050300000|2022-04-27 09:05:00|83.39|83.31|83.09|83.01|83.39|83.31|83.09|83.01|2535
1651050600000|2022-04-27 09:10:00|83.04|82.96|83.09|83.01|83.19|83.11|82.99|82.91|1703
1651050900000|2022-04-27 09:15:00|83.04|82.96|83.04|82.96|83.09|83.01|82.94|82.86|1398
1651051200000|2022-04-27 09:20:00|82.99|82.91|83.04|82.96|83.09|83.01|82.94|82.86|1320
1651051500000|2022-04-27 09:25:00|83.09|83.01|83.09|83.01|83.19|83.06|83.09|83.01|1549
1651051800000|2022-04-27 09:30:00|83.14|83.06|82.99|82.86|83.14|83.06|82.94|82.86|1848
1651052100000|2022-04-27 09:35:00|83.04|82.91|83.29|83.21|83.34|83.26|83.04|82.91|635
1651052400000|2022-04-27 09:40:00|83.34|83.26|83.39|83.31|83.49|83.41|83.34|83.26|886
1651052700000|2022-04-27 09:45:00|83.34|83.26|83.29|83.21|83.39|83.26|83.24|83.16|851
1651053000000|2022-04-27 09:50:00|83.34|83.26|83.49|83.41|83.49|83.41|83.34|83.26|1817
1651053300000|2022-04-27 09:55:00|83.54|83.46|83.59|83.51|83.69|83.61|83.54|83.46|1020
1651053600000|2022-04-27 10:00:00|83.64|83.56|83.79|83.71|83.79|83.71|83.54|83.46|1725
1651053900000|2022-04-27 10:05:00|83.84|83.76|83.84|83.76|83.89|83.81|83.79|83.71|1343
1651054200000|2022-04-27 10:10:00|83.79|83.71|83.74|83.66|83.89|83.76|83.74|83.66|1779
1651054500000|2022-04-27 10:15:00|83.69|83.61|83.74|83.66|83.79|83.71|83.69|83.61|15730
1651054800000|2022-04-27 10:20:00|83.69|83.61|83.79|83.71|83.79|83.71|83.69|83.61|1968
1651055100000|2022-04-27 10:25:00|83.74|83.66|83.89|83.76|83.89|83.76|83.69|83.61|1193
1651055400000|2022-04-27 10:30:00|83.84|83.81|83.74|83.66|83.89|83.81|83.74|83.66|1002
1651055700000|2022-04-27 10:35:00|83.69|83.61|83.59|83.51|83.69|83.61|83.54|83.46|2789
1651056000000|2022-04-27 10:40:00|83.54|83.46|83.44|83.36|83.59|83.51|83.39|83.31|865
1651056300000|2022-04-27 10:45:00|83.39|83.26|83.49|83.36|83.69|83.61|83.14|83.06|5836
1651056600000|2022-04-27 10:50:00|83.54|83.41|83.64|83.56|83.69|83.61|83.49|83.41|2479
1651056900000|2022-04-27 10:55:00|83.59|83.51|83.44|83.36|83.59|83.56|83.39|83.31|5870
1651057200000|2022-04-27 11:00:00|83.49|83.41|83.34|83.26|83.49|83.41|83.29|83.21|1497
1651057500000|2022-04-27 11:05:00|83.39|83.31|83.34|83.26|83.44|83.36|83.29|83.21|2027
1651057800000|2022-04-27 11:10:00|83.39|83.31|83.34|83.26|83.39|83.31|83.34|83.21|2414
1651058100000|2022-04-27 11:15:00|83.39|83.31|83.24|83.16|83.39|83.31|83.24|83.16|802
1651058400000|2022-04-27 11:20:00|83.29|83.21|83.19|83.11|83.34|83.26|83.14|83.06|2557
1651058700000|2022-04-27 11:25:00|83.24|83.16|82.99|82.91|83.24|83.16|82.99|82.91|1483
1651059000000|2022-04-27 11:30:00|83.04|82.86|82.99|82.91|83.04|82.91|82.94|82.86|1009
1651059300000|2022-04-27 11:35:00|82.94|82.86|83.04|82.96|83.09|83.01|82.94|82.86|1180
1651059600000|2022-04-27 11:40:00|83.09|83.01|83.24|83.16|83.29|83.21|83.09|83.01|639
1651059900000|2022-04-27 11:45:00|83.29|83.21|83.29|83.21|83.39|83.26|83.24|83.16|365
1651060200000|2022-04-27 11:50:00|83.24|83.16|83.14|83.06|83.29|83.16|83.14|83.06|552
1651060500000|2022-04-27 11:55:00|83.09|83.01|83.04|82.96|83.19|83.11|82.99|82.91|701
1651060800000|2022-04-27 12:00:00|82.99|82.91|83.14|83.06|83.14|83.06|82.94|82.86|552
1651061100000|2022-04-27 12:05:00|83.19|83.11|83.34|83.26|83.39|83.31|83.09|83.01|574
1651061400000|2022-04-27 12:10:00|83.29|83.21|83.44|83.36|83.44|83.36|83.29|83.21|464
1651061700000|2022-04-27 12:15:00|83.39|83.31|83.24|83.11|83.44|83.36|83.24|83.11|779
1651062000000|2022-04-27 12:20:00|83.19|83.16|83.14|83.06|83.24|83.16|83.14|83.06|282
1651062300000|2022-04-27 12:25:00|83.19|83.01|83.14|83.06|83.19|83.06|83.09|82.96|806
1651062600000|2022-04-27 12:30:00|83.09|83.01|82.99|82.91|83.19|83.11|82.94|82.86|898
1651062900000|2022-04-27 12:35:00|82.94|82.86|83.04|82.96|83.09|82.96|82.94|82.86|896
1651063200000|2022-04-27 12:40:00|83.09|83.01|82.84|82.76|83.09|83.01|82.84|82.76|1272
1651063500000|2022-04-27 12:45:00|82.89|82.81|82.79|82.71|82.89|82.81|82.74|82.66|2422
1651063800000|2022-04-27 12:50:00|82.74|82.66|82.64|82.56|82.79|82.66|82.64|82.56|492
1651064100000|2022-04-27 12:55:00|82.69|82.61|82.74|82.66|82.74|82.66|82.64|82.56|771
1651064400000|2022-04-27 13:00:00|82.79|82.71|82.79|82.71|82.84|82.76|82.79|82.71|923
1651064700000|2022-04-27 13:05:00|82.84|82.76|82.64|82.56|82.84|82.76|82.59|82.51|6898
1651065000000|2022-04-27 13:10:00|82.59|82.51|82.74|82.66|82.74|82.66|82.59|82.51|11366
1651065300000|2022-04-27 13:15:00|82.69|82.61|82.84|82.76|82.89|82.81|82.69|82.61|935
1651065600000|2022-04-27 13:20:00|82.89|82.71|82.84|82.76|82.94|82.81|82.84|82.71|365
1651065900000|2022-04-27 13:25:00|82.89|82.81|82.74|82.66|82.89|82.81|82.69|82.61|741
1651066200000|2022-04-27 13:30:00|82.69|82.61|82.84|82.76|83.14|83.06|82.69|82.61|4165
1651066500000|2022-04-27 13:35:00|82.89|82.81|82.74|82.66|82.89|82.81|82.64|82.56|1569
1651066800000|2022-04-27 13:40:00|82.79|82.71|83.29|83.21|83.29|83.21|82.79|82.66|2646
1651067100000|2022-04-27 13:45:00|83.34|83.26|83.44|83.36|83.44|83.36|83.29|83.21|2749
1651067400000|2022-04-27 13:50:00|83.49|83.41|83.14|83.06|83.49|83.41|83.09|83.01|4571
1651067700000|2022-04-27 13:55:00|83.19|83.11|83.09|83.01|83.24|83.16|83.04|82.96|754
1651068000000|2022-04-27 14:00:00|83.14|82.96|82.84|82.76|83.24|83.16|82.79|82.71|1549
1651068300000|2022-04-27 14:05:00|82.79|82.71|82.94|82.86|83.04|82.96|82.79|82.71|1186
1651068600000|2022-04-27 14:10:00|82.99|82.91|82.74|82.66|82.99|82.91|82.74|82.66|1031
1651068900000|2022-04-27 14:15:00|82.69|82.61|82.64|82.56|82.79|82.71|82.64|82.56|2373
1651069200000|2022-04-27 14:20:00|82.69|82.61|82.69|82.56|82.79|82.71|82.64|82.56|1941
1651069500000|2022-04-27 14:25:00|82.64|82.61|82.64|82.56|82.74|82.66|82.64|82.56|8027
1651069800000|2022-04-27 14:30:00|82.59|82.51|82.69|82.56|82.69|82.61|82.49|82.41|2463
1651070100000|2022-04-27 14:35:00|82.64|82.61|82.89|82.81|82.94|82.86|82.64|82.56|3356
1651070400000|2022-04-27 14:40:00|82.94|82.86|82.94|82.81|82.99|82.91|82.89|82.76|1618
1651070700000|2022-04-27 14:45:00|82.89|82.86|82.99|82.91|83.04|82.96|82.89|82.81|749
1651071000000|2022-04-27 14:50:00|83.04|82.96|82.89|82.81|83.09|83.01|82.89|82.81|1224
1651071300000|2022-04-27 14:55:00|82.94|82.86|82.94|82.86|82.99|82.91|82.89|82.76|953
1651071600000|2022-04-27 15:00:00|82.89|82.81|82.99|82.91|83.24|83.16|82.89|82.81|2964
1651071900000|2022-04-27 15:05:00|83.04|82.96|83.09|83.01|83.19|83.11|82.99|82.91|1839
1651072200000|2022-04-27 15:10:00|83.04|82.96|82.94|82.86|83.09|83.01|82.89|82.81|414
1651072500000|2022-04-27 15:15:00|82.99|82.91|83.09|83.01|83.14|83.06|82.94|82.86|3215
1651072800000|2022-04-27 15:20:00|83.04|82.96|82.99|82.91|83.09|83.01|82.94|82.86|3068
1651073100000|2022-04-27 15:25:00|83.04|82.96|83.24|83.16|83.24|83.16|82.89|82.81|4158
1651073400000|2022-04-27 15:30:00|83.19|83.11|83.24|83.11|83.29|83.21|83.19|83.11|7437
1651073700000|2022-04-27 15:35:00|83.19|83.06|83.29|83.21|83.34|83.26|83.14|83.06|4462
1651074000000|2022-04-27 15:40:00|83.34|83.26|83.39|83.26|83.44|83.36|83.29|83.21|2228
1651074300000|2022-04-27 15:45:00|83.34|83.21|83.29|83.21|83.34|83.26|83.29|83.21|175
1651074600000|2022-04-27 15:50:00|83.24|83.16|83.04|82.91|83.29|83.21|82.99|82.91|1133
1651074900000|2022-04-27 15:55:00|82.99|82.96|83.14|83.06|83.14|83.06|82.99|82.91|23
1651075200000|2022-04-27 16:00:00|83.09|83.01|83.19|83.06|83.19|83.11|83.04|82.96|209
1651075500000|2022-04-27 16:05:00|83.24|83.11|83.39|83.31|83.39|83.31|83.24|83.06|447
1651075800000|2022-04-27 16:10:00|83.34|83.26|83.29|83.21|83.39|83.31|83.29|83.21|88
1651076100000|2022-04-27 16:15:00|83.34|83.26|83.24|83.16|83.34|83.26|83.19|83.11|34
1651076400000|2022-04-27 16:20:00|83.29|83.21|83.49|83.41|83.54|83.46|83.24|83.16|465
1651076700000|2022-04-27 16:25:00|83.44|83.36|83.59|83.51|83.59|83.51|83.44|83.36|289
1651077000000|2022-04-27 16:30:00|83.64|83.56|83.59|83.46|83.64|83.56|83.54|83.46|416
1651077300000|2022-04-27 16:35:00|83.54|83.51|83.54|83.46|83.59|83.51|83.49|83.41|29
1651077600000|2022-04-27 16:40:00|83.59|83.51|83.59|83.51|83.74|83.66|83.54|83.46|509
1651077900000|2022-04-27 16:45:00|83.64|83.56|83.59|83.46|83.64|83.56|83.54|83.46|86
1651078200000|2022-04-27 16:50:00|83.54|83.51|83.54|83.46|83.64|83.51|83.54|83.41|69
1651078500000|2022-04-27 16:55:00|83.49|83.41|83.59|83.46|83.59|83.51|83.49|83.41|292
1651078800000|2022-04-27 17:00:00|83.54|83.51|83.64|83.51|83.64|83.56|83.34|83.26|94
1651079100000|2022-04-27 17:05:00|83.59|83.56|83.44|83.36|83.64|83.56|83.44|83.36|130
1651079400000|2022-04-27 17:10:00|83.39|83.31|83.39|83.31|83.49|83.41|83.34|83.26|98
1651079700000|2022-04-27 17:15:00|83.34|83.26|83.39|83.26|83.39|83.31|83.34|83.26|37
1651080000000|2022-04-27 17:20:00|83.34|83.31|83.39|83.31|83.49|83.41|83.34|83.21|539
1651080300000|2022-04-27 17:25:00|83.34|83.26|83.54|83.41|83.54|83.46|83.29|83.16|249
1651080600000|2022-04-27 17:30:00|83.49|83.46|83.49|83.41|83.54|83.46|83.44|83.36|71
1651080900000|2022-04-27 17:35:00|83.54|83.46|83.34|83.26|83.59|83.51|83.34|83.26|250
1651081200000|2022-04-27 17:40:00|83.29|83.21|83.39|83.26|83.39|83.31|83.29|83.21|45
1651081500000|2022-04-27 17:45:00|83.34|83.31|83.44|83.31|83.49|83.41|83.34|83.21|79
1651081800000|2022-04-27 17:50:00|83.49|83.36|83.59|83.46|83.59|83.46|83.49|83.31|19
1651082100000|2022-04-27 17:55:00|83.54|83.41|83.54|83.41|83.59|83.46|83.44|83.36|26
1651082400000|2022-04-27 18:00:00|83.49|83.46|83.49|83.36|83.54|83.46|83.44|83.36|14
1651082700000|2022-04-27 18:05:00|83.54|83.41|83.49|83.41|83.54|83.46|83.49|83.36|17
1651083000000|2022-04-27 18:10:00|83.44|83.36|83.54|83.46|83.54|83.46|83.44|83.36|7
1651083300000|2022-04-27 18:15:00|83.49|83.41|83.39|83.31|83.54|83.41|83.34|83.26|32
1651083600000|2022-04-27 18:20:00|83.44|83.36|83.44|83.31|83.49|83.41|83.39|83.31|10
1651083900000|2022-04-27 18:25:00|83.39|83.36|83.44|83.31|83.44|83.36|83.39|83.31|11
1651084200000|2022-04-27 18:30:00|83.39|83.26|83.49|83.41|83.49|83.41|83.34|83.26|9
1651084500000|2022-04-27 18:35:00|83.44|83.36|83.44|83.36|83.49|83.41|83.29|83.21|37
1651084800000|2022-04-27 18:40:00|83.49|83.31|83.54|83.41|83.54|83.46|83.49|83.31|17
1651085100000|2022-04-27 18:45:00|83.49|83.46|83.49|83.41|83.54|83.46|83.44|83.36|17
1651085400000|2022-04-27 18:50:00|83.44|83.36|83.39|83.26|83.49|83.36|83.34|83.26|423
1651085700000|2022-04-27 18:55:00|83.34|83.21|83.24|83.16|83.39|83.21|83.14|83.06|118
1651086000000|2022-04-27 19:00:00|83.19|83.11|83.19|83.11|83.29|83.21|83.14|83.06|536
1651086300000|2022-04-27 19:05:00|83.24|83.16|83.24|83.11|83.24|83.16|83.14|83.06|279
1651086600000|2022-04-27 19:10:00|83.19|83.06|83.29|83.16|83.34|83.26|83.14|83.06|395
1651086900000|2022-04-27 19:15:00|83.24|83.21|83.14|83.06|83.24|83.21|83.09|83.01|133
1651087200000|2022-04-27 19:20:00|83.19|83.11|83.14|83.01|83.19|83.11|83.09|83.01|58
1651087500000|2022-04-27 19:25:00|83.19|83.06|83.19|83.06|83.24|83.16|83.14|83.01|15
1651087800000|2022-04-27 19:30:00|83.14|83.11|83.24|83.11|83.24|83.16|83.14|83.06|14
1651088100000|2022-04-27 19:35:00|83.19|83.16|83.19|83.06|83.24|83.16|83.09|83.01|28
1651088400000|2022-04-27 19:40:00|83.24|83.11|83.29|83.21|83.29|83.21|83.14|83.06|20
1651088700000|2022-04-27 19:45:00|83.24|83.16|83.24|83.16|83.34|83.26|83.24|83.16|84
1651089000000|2022-04-27 19:50:00|83.19|83.11|83.19|83.11|83.34|83.21|83.14|83.06|529
1651089300000|2022-04-27 19:55:00|83.24|83.16|83.14|83.01|83.29|83.21|83.09|83.01|290
1651125600000|2022-04-28 06:00:00|84.24|84.11|84.24|84.11|84.44|84.36|84.19|84.11|455
1651125900000|2022-04-28 06:05:00|84.19|84.16|84.19|84.11|84.24|84.16|84.09|83.96|174
1651126200000|2022-04-28 06:10:00|84.24|84.06|84.19|84.11|84.24|84.16|84.09|83.96|694
1651126500000|2022-04-28 06:15:00|84.24|84.16|84.34|84.21|84.39|84.26|84.24|84.16|1157
1651126800000|2022-04-28 06:20:00|84.39|84.26|84.29|84.21|84.39|84.31|84.24|84.16|146
1651127100000|2022-04-28 06:25:00|84.34|84.16|84.44|84.36|84.49|84.36|84.34|84.16|1194
1651127400000|2022-04-28 06:30:00|84.39|84.26|84.44|84.36|84.49|84.36|84.39|84.26|335
1651127700000|2022-04-28 06:35:00|84.39|84.31|84.39|84.26|84.44|84.31|84.39|84.26|8
1651128000000|2022-04-28 06:40:00|84.34|84.31|84.39|84.31|84.44|84.31|84.29|84.21|87
1651128300000|2022-04-28 06:45:00|84.44|84.36|84.39|84.31|84.44|84.36|84.39|84.31|5
1651128600000|2022-04-28 06:50:00|84.44|84.36|84.39|84.31|84.49|84.41|84.39|84.31|199
1651128900000|2022-04-28 06:55:00|84.34|84.26|84.49|84.36|84.54|84.46|84.34|84.21|599
1651129200000|2022-04-28 07:00:00|84.39|84.31|83.99|83.91|84.49|84.41|83.99|83.91|3404
1651129500000|2022-04-28 07:05:00|83.94|83.86|83.74|83.66|83.99|83.91|83.59|83.51|2646
1651129800000|2022-04-28 07:10:00|83.79|83.71|84.04|83.96|84.19|84.11|83.69|83.56|3910
1651130100000|2022-04-28 07:15:00|84.09|83.91|84.09|83.96|84.19|84.06|83.89|83.81|1375
1651130400000|2022-04-28 07:20:00|84.14|84.01|84.19|84.11|84.19|84.11|83.99|83.86|1182
1651130700000|2022-04-28 07:25:00|84.24|84.16|84.24|84.16|84.29|84.21|83.99|83.91|2001
1651131000000|2022-04-28 07:30:00|84.19|84.11|84.59|84.51|84.64|84.56|84.19|84.06|2366
1651131300000|2022-04-28 07:35:00|84.64|84.46|84.74|84.66|84.94|84.86|84.64|84.46|3871
1651131600000|2022-04-28 07:40:00|84.69|84.61|84.64|84.56|84.74|84.66|84.59|84.51|1208
1651131900000|2022-04-28 07:45:00|84.59|84.51|84.59|84.51|84.69|84.61|84.49|84.41|1117
1651132200000|2022-04-28 07:50:00|84.64|84.56|84.54|84.46|84.64|84.56|84.44|84.36|1159
1651132500000|2022-04-28 07:55:00|84.59|84.51|84.39|84.31|84.59|84.51|84.34|84.26|1390
1651132800000|2022-04-28 08:00:00|84.44|84.26|84.34|84.26|84.49|84.41|84.29|84.21|1633
1651133100000|2022-04-28 08:05:00|84.29|84.21|84.49|84.41|84.54|84.46|84.29|84.21|1954
1651133400000|2022-04-28 08:10:00|84.44|84.36|84.64|84.51|84.64|84.56|84.44|84.36|1204
1651133700000|2022-04-28 08:15:00|84.59|84.56|84.64|84.51|84.64|84.56|84.54|84.46|1567
1651134000000|2022-04-28 08:20:00|84.59|84.56|84.74|84.61|84.74|84.66|84.59|84.46|295
1651134300000|2022-04-28 08:25:00|84.69|84.66|84.74|84.66|84.79|84.71|84.69|84.61|84
1651134600000|2022-04-28 08:30:00|84.69|84.61|84.79|84.71|84.79|84.71|84.69|84.61|491
1651134900000|2022-04-28 08:35:00|84.84|84.76|84.84|84.76|84.94|84.86|84.84|84.76|381
1651135200000|2022-04-28 08:40:00|84.89|84.81|84.79|84.71|84.94|84.86|84.74|84.66|1789
1651135500000|2022-04-28 08:45:00|84.84|84.76|84.74|84.66|84.84|84.76|84.69|84.61|446
1651135800000|2022-04-28 08:50:00|84.69|84.61|84.79|84.71|84.84|84.76|84.69|84.61|568
1651136100000|2022-04-28 08:55:00|84.84|84.66|84.84|84.71|84.84|84.76|84.64|84.56|157
1651136400000|2022-04-28 09:00:00|84.89|84.76|84.74|84.66|84.89|84.76|84.74|84.66|281
1651136700000|2022-04-28 09:05:00|84.69|84.61|84.59|84.51|84.79|84.71|84.54|84.46|151
1651137000000|2022-04-28 09:10:00|84.54|84.46|84.54|84.46|84.64|84.56|84.49|84.41|973
1651137300000|2022-04-28 09:15:00|84.49|84.41|84.39|84.26|84.54|84.46|84.34|84.26|1596
1651137600000|2022-04-28 09:20:00|84.34|84.21|84.34|84.26|84.39|84.31|84.24|84.16|1072
1651137900000|2022-04-28 09:25:00|84.29|84.21|84.24|84.11|84.34|84.26|84.19|84.11|246
1651138200000|2022-04-28 09:30:00|84.29|84.16|84.44|84.36|84.44|84.36|84.24|84.11|169
1651138500000|2022-04-28 09:35:00|84.49|84.41|84.39|84.31|84.54|84.46|84.39|84.31|260
1651138800000|2022-04-28 09:40:00|84.34|84.26|84.24|84.16|84.39|84.31|84.19|84.11|1097
1651139100000|2022-04-28 09:45:00|84.29|84.21|84.19|84.11|84.29|84.21|84.14|84.06|1379
1651139400000|2022-04-28 09:50:00|84.14|84.06|84.24|84.16|84.24|84.16|84.09|84.01|1655
1651139700000|2022-04-28 09:55:00|84.19|84.11|84.29|84.21|84.29|84.21|84.14|84.06|1641
1651140000000|2022-04-28 10:00:00|84.34|84.26|84.24|84.16|84.39|84.31|84.24|84.16|706
1651140300000|2022-04-28 10:05:00|84.19|84.11|84.14|84.06|84.29|84.21|84.09|84.01|277
1651140600000|2022-04-28 10:10:00|84.19|84.11|84.14|84.06|84.19|84.11|84.14|84.06|277
1651140900000|2022-04-28 10:15:00|84.09|84.01|83.94|83.86|84.09|84.01|83.89|83.81|805
1651141200000|2022-04-28 10:20:00|83.99|83.81|83.99|83.91|84.09|83.96|83.89|83.81|775
1651141500000|2022-04-28 10:25:00|83.94|83.86|83.89|83.76|83.99|83.86|83.74|83.66|743
1651141800000|2022-04-28 10:30:00|83.84|83.71|83.94|83.86|83.99|83.86|83.74|83.66|844
1651142100000|2022-04-28 10:35:00|83.89|83.81|83.74|83.66|83.94|83.86|83.74|83.66|596
1651142400000|2022-04-28 10:40:00|83.69|83.61|83.74|83.66|83.79|83.66|83.69|83.61|134
1651142700000|2022-04-28 10:45:00|83.69|83.61|83.64|83.56|83.74|83.66|83.64|83.56|412
1651143000000|2022-04-28 10:50:00|83.69|83.61|83.74|83.61|83.74|83.61|83.64|83.56|428
1651143300000|2022-04-28 10:55:00|83.79|83.66|83.89|83.81|83.94|83.81|83.74|83.61|5766
1651143600000|2022-04-28 11:00:00|83.94|83.86|83.99|83.91|84.04|83.96|83.94|83.86|953
1651143900000|2022-04-28 11:05:00|84.04|83.96|84.14|84.01|84.14|84.06|84.04|83.96|319
1651144200000|2022-04-28 11:10:00|84.09|83.96|84.04|83.96|84.09|84.01|84.04|83.96|59
1651144500000|2022-04-28 11:15:00|83.99|83.91|84.04|83.96|84.09|84.01|83.99|83.91|1302
1651144800000|2022-04-28 11:20:00|83.99|83.91|84.09|84.01|84.09|84.01|83.99|83.91|444
1651145100000|2022-04-28 11:25:00|84.04|83.96|83.99|83.91|84.09|84.01|83.99|83.91|134
1651145400000|2022-04-28 11:30:00|84.04|83.96|84.24|84.11|84.24|84.16|84.04|83.96|301
1651145700000|2022-04-28 11:35:00|84.19|84.06|84.14|84.06|84.24|84.11|84.14|84.06|810
1651146000000|2022-04-28 11:40:00|84.09|84.01|84.09|84.01|84.14|84.06|84.04|83.96|191
1651146300000|2022-04-28 11:45:00|84.14|84.06|84.14|84.06|84.19|84.06|84.09|84.01|106
1651146600000|2022-04-28 11:50:00|84.09|84.01|84.14|84.06|84.19|84.11|84.09|84.01|92
1651146900000|2022-04-28 11:55:00|84.09|84.01|84.04|83.96|84.14|84.01|83.99|83.91|64
1651147200000|2022-04-28 12:00:00|84.09|84.01|84.04|83.91|84.09|84.01|83.99|83.91|221
1651147500000|2022-04-28 12:05:00|83.99|83.96|83.99|83.91|84.04|83.96|83.94|83.86|253
1651147800000|2022-04-28 12:10:00|84.04|83.86|83.99|83.91|84.04|83.96|83.94|83.86|289
1651148100000|2022-04-28 12:15:00|83.94|83.86|83.99|83.91|84.04|83.96|83.94|83.86|370
1651148400000|2022-04-28 12:20:00|84.04|83.96|84.14|84.06|84.14|84.06|83.99|83.91|2945
1651148700000|2022-04-28 12:25:00|84.19|84.11|84.09|84.01|84.29|84.21|84.09|84.01|2414
1651149000000|2022-04-28 12:30:00|84.04|83.96|83.74|83.61|84.09|83.96|83.69|83.61|3617
1651149300000|2022-04-28 12:35:00|83.69|83.56|83.94|83.86|83.99|83.91|83.64|83.56|1269
1651149600000|2022-04-28 12:40:00|83.99|83.91|84.04|83.91|84.09|84.01|83.94|83.86|830
1651149900000|2022-04-28 12:45:00|83.99|83.86|83.89|83.81|84.04|83.91|83.89|83.81|395
1651150200000|2022-04-28 12:50:00|83.84|83.76|83.69|83.61|83.89|83.81|83.64|83.56|6045
1651150500000|2022-04-28 12:55:00|83.64|83.56|83.74|83.66|83.79|83.71|83.64|83.56|123
1651150800000|2022-04-28 13:00:00|83.69|83.61|83.64|83.51|83.74|83.66|83.64|83.51|218
1651151100000|2022-04-28 13:05:00|83.59|83.56|83.64|83.51|83.69|83.61|83.59|83.51|780
1651151400000|2022-04-28 13:10:00|83.59|83.46|83.54|83.46|83.59|83.51|83.44|83.36|1278
1651151700000|2022-04-28 13:15:00|83.59|83.51|83.54|83.46|83.59|83.51|83.54|83.46|193
1651152000000|2022-04-28 13:20:00|83.49|83.41|83.54|83.41|83.59|83.51|83.49|83.41|102
1651152300000|2022-04-28 13:25:00|83.49|83.46|83.39|83.31|83.54|83.46|83.34|83.26|404
1651152600000|2022-04-28 13:30:00|83.44|83.36|82.99|82.91|83.49|83.36|82.99|82.91|2348
1651152900000|2022-04-28 13:35:00|82.94|82.86|83.14|83.06|83.24|83.16|82.89|82.81|927
1651153200000|2022-04-28 13:40:00|83.09|83.01|82.99|82.91|83.24|83.16|82.94|82.86|1044
1651153500000|2022-04-28 13:45:00|83.04|82.96|82.79|82.71|83.14|83.06|82.74|82.66|1606
1651153800000|2022-04-28 13:50:00|82.74|82.66|82.64|82.51|82.79|82.71|82.49|82.41|4321
1651154100000|2022-04-28 13:55:00|82.59|82.46|82.39|82.31|82.64|82.56|82.39|82.31|2223
1651154400000|2022-04-28 14:00:00|82.34|82.26|82.04|81.96|82.39|82.31|82.04|81.96|2129
1651154700000|2022-04-28 14:05:00|81.99|81.91|82.24|82.16|82.29|82.21|81.94|81.86|3400
1651155000000|2022-04-28 14:10:00|82.29|82.21|82.34|82.26|82.39|82.31|82.19|82.11|1804
1651155300000|2022-04-28 14:15:00|82.29|82.21|82.54|82.41|82.54|82.46|82.24|82.16|2449
1651155600000|2022-04-28 14:20:00|82.49|82.46|82.29|82.21|82.49|82.46|82.29|82.21|968
1651155900000|2022-04-28 14:25:00|82.34|82.26|82.19|82.11|82.34|82.26|82.14|82.06|3068
1651156200000|2022-04-28 14:30:00|82.14|82.06|81.79|81.71|82.19|82.11|81.79|81.71|3851
1651156500000|2022-04-28 14:35:00|81.84|81.76|81.99|81.91|82.04|81.96|81.79|81.71|852
1651156800000|2022-04-28 14:40:00|82.04|81.96|82.14|82.06|82.14|82.06|81.99|81.91|668
1651157100000|2022-04-28 14:45:00|82.09|82.01|82.14|82.06|82.24|82.16|82.09|82.01|1527
1651157400000|2022-04-28 14:50:00|82.19|82.11|82.24|82.16|82.24|82.16|82.09|82.01|2367
1651157700000|2022-04-28 14:55:00|82.19|82.11|82.39|82.31|82.44|82.36|82.19|82.11|413
1651158000000|2022-04-28 15:00:00|82.34|82.26|82.49|82.41|82.54|82.41|82.34|82.26|1216
1651158300000|2022-04-28 15:05:00|82.44|82.36|82.59|82.51|82.59|82.51|82.39|82.31|4684
1651158600000|2022-04-28 15:10:00|82.54|82.46|82.59|82.51|82.59|82.51|82.54|82.46|1823
1651158900000|2022-04-28 15:15:00|82.64|82.56|82.64|82.56|82.64|82.56|82.49|82.41|3812
1651159200000|2022-04-28 15:20:00|82.69|82.61|82.64|82.56|82.69|82.61|82.59|82.51|2331
1651159500000|2022-04-28 15:25:00|82.69|82.61|82.74|82.66|82.79|82.71|82.64|82.56|4543
1651159800000|2022-04-28 15:30:00|82.69|82.61|82.84|82.76|82.89|82.81|82.64|82.56|19152
1651160100000|2022-04-28 15:35:00|82.89|82.81|82.74|82.66|82.94|82.81|82.74|82.66|2001
1651160400000|2022-04-28 15:40:00|82.79|82.71|82.74|82.66|82.79|82.71|82.69|82.61|2196
1651160700000|2022-04-28 15:45:00|82.69|82.61|82.64|82.51|82.74|82.66|82.49|82.41|2034
1651161000000|2022-04-28 15:50:00|82.59|82.46|82.64|82.56|82.74|82.61|82.49|82.41|2791
1651161300000|2022-04-28 15:55:00|82.59|82.51|82.54|82.46|82.64|82.51|82.54|82.41|11396
1651161600000|2022-04-28 16:00:00|82.49|82.41|82.64|82.51|82.64|82.51|82.49|82.41|490
1651161900000|2022-04-28 16:05:00|82.59|82.46|82.59|82.46|82.64|82.46|82.49|82.41|276
1651162200000|2022-04-28 16:10:00|82.64|82.51|82.74|82.66|82.74|82.66|82.54|82.46|469
1651162500000|2022-04-28 16:15:00|82.69|82.61|82.84|82.76|82.89|82.76|82.69|82.61|30
1651162800000|2022-04-28 16:20:00|82.89|82.81|82.94|82.86|82.99|82.91|82.84|82.76|531
1651163100000|2022-04-28 16:25:00|82.99|82.91|82.99|82.86|82.99|82.91|82.94|82.81|425
1651163400000|2022-04-28 16:30:00|83.04|82.91|83.04|82.96|83.09|82.96|83.04|82.86|168
1651163700000|2022-04-28 16:35:00|83.09|83.01|83.09|82.96|83.09|83.01|83.04|82.96|270
1651164000000|2022-04-28 16:40:00|83.14|83.06|83.19|83.11|83.24|83.11|83.14|83.06|192
1651164300000|2022-04-28 16:45:00|83.24|83.16|83.29|83.16|83.34|83.26|83.19|83.11|629
1651164600000|2022-04-28 16:50:00|83.24|83.21|83.24|83.16|83.29|83.21|83.19|83.11|71
1651164900000|2022-04-28 16:55:00|83.29|83.21|83.24|83.16|83.29|83.21|83.19|83.11|107
1651165200000|2022-04-28 17:00:00|83.29|83.21|83.29|83.16|83.29|83.21|83.19|83.11|204
1651165500000|2022-04-28 17:05:00|83.24|83.11|83.29|83.16|83.29|83.21|83.19|83.11|3
1651165800000|2022-04-28 17:10:00|83.34|83.21|83.39|83.31|83.44|83.36|83.34|83.21|240
1651166100000|2022-04-28 17:15:00|83.44|83.26|83.44|83.31|83.44|83.31|83.24|83.16|202
1651166400000|2022-04-28 17:20:00|83.39|83.26|83.34|83.26|83.44|83.31|83.34|83.21|31
1651166700000|2022-04-28 17:25:00|83.39|83.21|83.29|83.21|83.39|83.26|83.29|83.21|309
1651167000000|2022-04-28 17:30:00|83.34|83.26|83.34|83.21|83.34|83.26|83.24|83.16|842
1651167300000|2022-04-28 17:35:00|83.39|83.26|83.49|83.36|83.49|83.41|83.34|83.21|913
1651167600000|2022-04-28 17:40:00|83.54|83.41|83.44|83.36|83.54|83.46|83.39|83.26|50
1651167900000|2022-04-28 17:45:00|83.49|83.41|83.59|83.46|83.59|83.51|83.49|83.36|426
1651168200000|2022-04-28 17:50:00|83.54|83.41|83.44|83.36|83.59|83.41|83.44|83.36|24
1651168500000|2022-04-28 17:55:00|83.49|83.41|83.49|83.36|83.49|83.41|83.44|83.36|49
1651168800000|2022-04-28 18:00:00|83.44|83.41|83.49|83.41|83.49|83.41|83.44|83.36|25
1651169100000|2022-04-28 18:05:00|83.44|83.36|83.44|83.36|83.49|83.41|83.39|83.31|48
1651169400000|2022-04-28 18:10:00|83.49|83.41|83.44|83.36|83.49|83.41|83.44|83.36|78
1651169700000|2022-04-28 18:15:00|83.39|83.31|83.54|83.46|83.54|83.46|83.39|83.31|52
1651170000000|2022-04-28 18:20:00|83.49|83.41|83.54|83.46|83.54|83.46|83.44|83.36|41
1651170300000|2022-04-28 18:25:00|83.49|83.41|83.49|83.41|83.54|83.46|83.49|83.41|22
1651170600000|2022-04-28 18:30:00|83.54|83.46|83.49|83.36|83.54|83.46|83.44|83.36|33
1651170900000|2022-04-28 18:35:00|83.44|83.41|83.49|83.41|83.54|83.46|83.44|83.41|42
1651171200000|2022-04-28 18:40:00|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.46|19
1651171500000|2022-04-28 18:45:00|83.59|83.51|83.54|83.46|83.64|83.56|83.54|83.41|154
1651171800000|2022-04-28 18:50:00|83.64|83.51|83.49|83.41|83.64|83.56|83.49|83.41|258
1651172100000|2022-04-28 18:55:00|83.54|83.46|83.49|83.41|83.64|83.56|83.49|83.41|717
1651172400000|2022-04-28 19:00:00|83.44|83.36|83.54|83.41|83.59|83.46|83.44|83.36|113
1651172700000|2022-04-28 19:05:00|83.59|83.46|83.59|83.46|83.59|83.51|83.54|83.46|10
1651173000000|2022-04-28 19:10:00|83.54|83.41|83.49|83.41|83.59|83.46|83.49|83.41|279
1651173300000|2022-04-28 19:15:00|83.54|83.36|83.54|83.46|83.59|83.51|83.49|83.36|338
1651173600000|2022-04-28 19:20:00|83.59|83.51|83.64|83.56|83.69|83.61|83.59|83.51|400
1651173900000|2022-04-28 19:25:00|83.59|83.51|83.54|83.46|83.59|83.56|83.54|83.41|195
1651174200000|2022-04-28 19:30:00|83.49|83.41|83.49|83.41|83.54|83.46|83.44|83.36|174
1651174500000|2022-04-28 19:35:00|83.44|83.36|83.44|83.31|83.49|83.41|83.39|83.31|124
1651174800000|2022-04-28 19:40:00|83.39|83.36|83.44|83.31|83.49|83.36|83.39|83.31|155
1651175100000|2022-04-28 19:45:00|83.39|83.36|83.39|83.31|83.44|83.36|83.29|83.21|88
1651175400000|2022-04-28 19:50:00|83.34|83.26|83.29|83.16|83.39|83.31|83.24|83.16|762
1651175700000|2022-04-28 19:55:00|83.24|83.21|83.44|83.31|83.44|83.31|83.19|83.06|109
1651212000000|2022-04-29 06:00:00|83.64|83.51|83.79|83.66|83.79|83.66|83.49|83.41|391
1651212300000|2022-04-29 06:05:00|83.84|83.71|83.99|83.91|84.04|83.91|83.79|83.66|118
1651212600000|2022-04-29 06:10:00|83.94|83.86|83.94|83.86|83.99|83.86|83.94|83.86|146
1651212900000|2022-04-29 06:15:00|83.99|83.91|83.94|83.86|83.99|83.91|83.79|83.66|109
1651213200000|2022-04-29 06:20:00|83.99|83.81|83.99|83.86|83.99|83.86|83.89|83.81|162
1651213500000|2022-04-29 06:25:00|83.94|83.81|83.84|83.71|83.99|83.86|83.79|83.71|193
1651213800000|2022-04-29 06:30:00|83.69|83.61|83.84|83.76|83.84|83.76|83.59|83.51|260
1651214100000|2022-04-29 06:35:00|83.74|83.61|83.84|83.76|83.89|83.76|83.74|83.61|409
1651214400000|2022-04-29 06:40:00|83.79|83.66|83.89|83.76|83.99|83.86|83.79|83.66|418
1651214700000|2022-04-29 06:45:00|83.84|83.81|83.89|83.81|84.04|83.96|83.84|83.81|248
1651215000000|2022-04-29 06:50:00|83.84|83.76|83.84|83.71|83.94|83.86|83.79|83.71|192
1651215300000|2022-04-29 06:55:00|83.89|83.76|83.79|83.66|83.89|83.76|83.69|83.61|896
1651215600000|2022-04-29 07:00:00|83.74|83.61|83.74|83.66|83.79|83.71|83.54|83.46|4024
1651215900000|2022-04-29 07:05:00|83.69|83.61|83.84|83.71|83.84|83.76|83.49|83.41|1842
1651216200000|2022-04-29 07:10:00|83.79|83.76|83.69|83.61|83.94|83.86|83.69|83.56|1352
1651216500000|2022-04-29 07:15:00|83.64|83.56|83.94|83.86|84.09|84.01|83.64|83.56|1489
1651216800000|2022-04-29 07:20:00|83.99|83.91|84.19|84.11|84.29|84.21|83.94|83.86|3129
1651217100000|2022-04-29 07:25:00|84.14|84.06|83.99|83.91|84.14|84.06|83.74|83.66|3022
1651217400000|2022-04-29 07:30:00|84.04|83.96|84.04|83.96|84.09|84.01|83.89|83.81|1206
1651217700000|2022-04-29 07:35:00|84.09|84.01|84.39|84.26|84.44|84.36|84.04|83.91|2122
1651218000000|2022-04-29 07:40:00|84.34|84.31|84.39|84.26|84.39|84.31|84.09|84.01|3095
1651218300000|2022-04-29 07:45:00|84.34|84.21|84.44|84.31|84.44|84.36|84.24|84.16|1109
1651218600000|2022-04-29 07:50:00|84.39|84.36|84.39|84.31|84.49|84.41|84.24|84.16|2616
1651218900000|2022-04-29 07:55:00|84.34|84.26|84.29|84.16|84.39|84.31|84.19|84.11|1070
1651219200000|2022-04-29 08:00:00|84.24|84.21|84.19|84.11|84.29|84.21|84.14|84.01|900
1651219500000|2022-04-29 08:05:00|84.14|84.06|84.24|84.16|84.24|84.16|84.09|83.96|3786
1651219800000|2022-04-29 08:10:00|84.19|84.11|84.34|84.26|84.34|84.26|84.14|84.06|1532
1651220100000|2022-04-29 08:15:00|84.29|84.21|84.34|84.26|84.39|84.31|84.29|84.21|927
1651220400000|2022-04-29 08:20:00|84.39|84.31|84.19|84.11|84.39|84.31|84.19|84.11|1666
1651220700000|2022-04-29 08:25:00|84.14|84.06|84.34|84.26|84.34|84.26|84.09|84.01|784
1651221000000|2022-04-29 08:30:00|84.29|84.21|84.24|84.16|84.34|84.26|84.24|84.16|1099
1651221300000|2022-04-29 08:35:00|84.19|84.11|84.44|84.36|84.44|84.36|84.19|84.11|1057
1651221600000|2022-04-29 08:40:00|84.39|84.31|84.39|84.31|84.49|84.41|84.34|84.26|1591
1651221900000|2022-04-29 08:45:00|84.34|84.26|84.49|84.41|84.59|84.51|84.34|84.26|1286
1651222200000|2022-04-29 08:50:00|84.54|84.46|84.39|84.31|84.59|84.51|84.39|84.31|2998
1651222500000|2022-04-29 08:55:00|84.44|84.36|84.34|84.26|84.49|84.41|84.29|84.21|2608
1651222800000|2022-04-29 09:00:00|84.29|84.21|84.34|84.21|84.34|84.26|84.24|84.16|1706
1651223100000|2022-04-29 09:05:00|84.29|84.26|84.24|84.16|84.29|84.26|84.19|84.06|1029
1651223400000|2022-04-29 09:10:00|84.29|84.11|84.29|84.21|84.39|84.31|84.24|84.11|1212
1651223700000|2022-04-29 09:15:00|84.34|84.26|84.24|84.16|84.34|84.26|84.14|84.06|1274
1651224000000|2022-04-29 09:20:00|84.19|84.11|84.29|84.21|84.29|84.21|84.19|84.11|822
1651224300000|2022-04-29 09:25:00|84.24|84.16|84.14|84.01|84.24|84.16|84.09|84.01|966
1651224600000|2022-04-29 09:30:00|84.09|84.06|84.14|84.01|84.14|84.06|84.04|83.96|2036
1651224900000|2022-04-29 09:35:00|84.09|84.06|84.04|83.91|84.14|84.06|83.99|83.91|2177
1651225200000|2022-04-29 09:40:00|83.99|83.96|83.99|83.91|84.04|83.96|83.89|83.81|1410
1651225500000|2022-04-29 09:45:00|83.94|83.86|83.89|83.81|83.99|83.91|83.84|83.76|3379
1651225800000|2022-04-29 09:50:00|83.94|83.86|83.74|83.66|83.94|83.86|83.74|83.66|2294
1651226100000|2022-04-29 09:55:00|83.79|83.71|83.79|83.71|83.89|83.81|83.69|83.61|3164
1651226400000|2022-04-29 10:00:00|83.84|83.76|83.59|83.51|83.89|83.81|83.59|83.51|1021
1651226700000|2022-04-29 10:05:00|83.54|83.46|83.54|83.46|83.59|83.51|83.44|83.36|1071
1651227000000|2022-04-29 10:10:00|83.49|83.41|83.49|83.41|83.54|83.46|83.44|83.36|1581
1651227300000|2022-04-29 10:15:00|83.44|83.36|83.29|83.21|83.49|83.41|83.29|83.21|1749
1651227600000|2022-04-29 10:20:00|83.34|83.26|83.34|83.26|83.44|83.36|83.29|83.21|468
1651227900000|2022-04-29 10:25:00|83.29|83.21|83.19|83.11|83.34|83.26|83.19|83.11|1949
1651228200000|2022-04-29 10:30:00|83.24|83.16|83.29|83.16|83.29|83.21|83.04|82.96|2817
1651228500000|2022-04-29 10:35:00|83.24|83.21|83.24|83.16|83.29|83.21|83.14|83.06|428
1651228800000|2022-04-29 10:40:00|83.19|83.11|83.19|83.11|83.34|83.26|83.19|83.11|755
1651229100000|2022-04-29 10:45:00|83.24|83.16|83.24|83.16|83.24|83.16|83.14|83.06|471
1651229400000|2022-04-29 10:50:00|83.29|83.21|83.24|83.16|83.29|83.21|83.19|83.11|491
1651229700000|2022-04-29 10:55:00|83.29|83.11|82.99|82.91|83.29|83.11|82.89|82.81|1651
1651230000000|2022-04-29 11:00:00|83.04|82.96|83.04|82.96|83.14|83.06|82.99|82.91|411
1651230300000|2022-04-29 11:05:00|83.09|83.01|83.14|83.06|83.19|83.11|83.04|82.96|3073
1651230600000|2022-04-29 11:10:00|83.09|83.01|83.09|83.01|83.14|83.06|82.99|82.91|404
1651230900000|2022-04-29 11:15:00|83.14|83.06|83.04|82.96|83.14|83.06|83.04|82.96|453
1651231200000|2022-04-29 11:20:00|83.09|83.01|83.14|83.06|83.19|83.11|83.09|83.01|357
1651231500000|2022-04-29 11:25:00|83.19|83.11|83.09|83.01|83.19|83.11|83.04|82.96|332
1651231800000|2022-04-29 11:30:00|83.14|83.06|83.19|83.11|83.24|83.16|83.14|83.06|181
1651232100000|2022-04-29 11:35:00|83.14|83.06|83.19|83.11|83.24|83.16|83.14|83.06|380
1651232400000|2022-04-29 11:40:00|83.24|83.16|83.29|83.16|83.29|83.21|83.19|83.11|524
1651232700000|2022-04-29 11:45:00|83.24|83.21|83.24|83.16|83.29|83.21|83.19|83.11|447
1651233000000|2022-04-29 11:50:00|83.19|83.11|83.19|83.11|83.24|83.16|83.19|83.11|617
1651233300000|2022-04-29 11:55:00|83.24|83.16|83.19|83.11|83.24|83.16|83.14|83.06|294
1651233600000|2022-04-29 12:00:00|83.14|83.06|83.24|83.16|83.29|83.21|83.14|83.06|632
1651233900000|2022-04-29 12:05:00|83.29|83.21|83.39|83.31|83.39|83.31|83.24|83.16|690
1651234200000|2022-04-29 12:10:00|83.34|83.26|83.34|83.26|83.39|83.31|83.34|83.26|413
1651234500000|2022-04-29 12:15:00|83.39|83.31|83.54|83.46|83.54|83.46|83.34|83.26|730
1651234800000|2022-04-29 12:20:00|83.59|83.51|83.64|83.56|83.64|83.56|83.54|83.51|1196
1651235100000|2022-04-29 12:25:00|83.69|83.61|83.69|83.61|83.69|83.61|83.59|83.51|365
1651235400000|2022-04-29 12:30:00|83.64|83.56|83.69|83.61|83.74|83.66|83.49|83.41|1650
1651235700000|2022-04-29 12:35:00|83.74|83.66|83.74|83.66|83.74|83.66|83.54|83.46|888
1651236000000|2022-04-29 12:40:00|83.69|83.61|83.69|83.61|83.79|83.66|83.64|83.56|1677
1651236300000|2022-04-29 12:45:00|83.74|83.66|83.84|83.76|83.89|83.81|83.69|83.61|1339
1651236600000|2022-04-29 12:50:00|83.89|83.81|83.94|83.86|83.94|83.86|83.84|83.76|182
1651236900000|2022-04-29 12:55:00|83.99|83.91|83.89|83.81|83.99|83.91|83.89|83.81|397
1651237200000|2022-04-29 13:00:00|83.84|83.76|83.84|83.76|83.89|83.81|83.84|83.76|338
1651237500000|2022-04-29 13:05:00|83.79|83.71|83.74|83.66|83.79|83.76|83.74|83.61|695
1651237800000|2022-04-29 13:10:00|83.79|83.71|83.74|83.66|83.84|83.76|83.74|83.66|361
1651238100000|2022-04-29 13:15:00|83.79|83.71|83.79|83.71|83.79|83.71|83.74|83.61|1154
1651238400000|2022-04-29 13:20:00|83.74|83.66|83.94|83.86|83.94|83.86|83.74|83.66|1456
1651238700000|2022-04-29 13:25:00|83.99|83.91|84.04|83.96|84.09|84.01|83.99|83.91|13840
1651239000000|2022-04-29 13:30:00|84.09|84.01|84.19|84.11|84.24|84.16|84.04|83.96|3353
1651239300000|2022-04-29 13:35:00|84.24|84.16|84.14|84.06|84.29|84.21|84.14|84.06|956
1651239600000|2022-04-29 13:40:00|84.19|84.11|83.99|83.91|84.19|84.11|83.99|83.91|1341
1651239900000|2022-04-29 13:45:00|83.94|83.86|84.09|84.01|84.14|84.06|83.94|83.86|1364
1651240200000|2022-04-29 13:50:00|84.04|83.96|83.94|83.86|84.04|83.96|83.84|83.76|1362
1651240500000|2022-04-29 13:55:00|83.99|83.91|84.49|84.41|84.54|84.41|83.94|83.86|7805
1651240800000|2022-04-29 14:00:00|84.44|84.36|84.54|84.46|84.54|84.46|84.39|84.31|3237
1651241100000|2022-04-29 14:05:00|84.64|84.56|84.49|84.41|84.64|84.56|84.39|84.31|2908
1651241400000|2022-04-29 14:10:00|84.54|84.46|84.39|84.31|84.54|84.46|84.39|84.26|1331
1651241700000|2022-04-29 14:15:00|84.44|84.36|84.09|84.01|84.49|84.41|83.99|83.91|4503
1651242000000|2022-04-29 14:20:00|84.04|83.96|84.04|83.96|84.14|84.06|83.94|83.86|824
1651242300000|2022-04-29 14:25:00|84.09|84.01|83.79|83.71|84.09|84.01|83.79|83.71|5975
1651242600000|2022-04-29 14:30:00|83.74|83.66|83.94|83.86|83.99|83.91|83.74|83.66|1812
1651242900000|2022-04-29 14:35:00|83.89|83.81|83.89|83.81|83.94|83.86|83.79|83.71|2779
1651243200000|2022-04-29 14:40:00|83.84|83.76|83.89|83.81|83.94|83.86|83.84|83.76|3586
1651243500000|2022-04-29 14:45:00|83.84|83.76|83.84|83.76|83.89|83.81|83.79|83.71|3606
1651243800000|2022-04-29 14:50:00|83.89|83.81|83.94|83.86|83.94|83.86|83.84|83.76|1329
1651244100000|2022-04-29 14:55:00|83.99|83.91|84.14|84.06|84.14|84.06|83.94|83.86|679
1651244400000|2022-04-29 15:00:00|84.19|84.01|84.29|84.21|84.29|84.21|84.09|84.01|1246
1651244700000|2022-04-29 15:05:00|84.34|84.16|84.09|84.01|84.34|84.26|84.09|83.96|2578
1651245000000|2022-04-29 15:10:00|84.14|84.06|84.14|84.06|84.24|84.16|84.04|83.96|3140
1651245300000|2022-04-29 15:15:00|84.09|84.01|84.09|84.01|84.14|84.06|84.09|84.01|899
1651245600000|2022-04-29 15:20:00|84.04|83.96|84.14|84.01|84.14|84.06|84.04|83.96|5540
1651245900000|2022-04-29 15:25:00|84.09|84.06|84.04|83.96|84.14|84.06|83.99|83.91|4884
1651246200000|2022-04-29 15:30:00|83.99|83.91|84.24|84.16|84.34|84.26|83.99|83.86|10393
1651246500000|2022-04-29 15:35:00|84.19|84.11|84.24|84.16|84.34|84.26|84.19|84.11|6925
1651246800000|2022-04-29 15:40:00|||||||||2458
1651247100000|2022-04-29 15:45:00|84.19|84.11|84.14|84.01|84.19|84.16|84.14|84.01|2365
1651247400000|2022-04-29 15:50:00|84.09|84.06|84.09|84.01|84.14|84.06|84.04|83.96|377
1651247700000|2022-04-29 15:55:00|84.14|83.96|83.99|83.91|84.14|83.96|83.94|83.86|156
1651248000000|2022-04-29 16:00:00|83.94|83.86|83.74|83.66|83.94|83.86|83.69|83.61|740
1651248300000|2022-04-29 16:05:00|83.69|83.61|83.69|83.61|83.69|83.61|83.64|83.56|121
1651248600000|2022-04-29 16:10:00|83.64|83.56|83.74|83.66|83.74|83.66|83.64|83.56|19
1651248900000|2022-04-29 16:15:00|83.69|83.61|83.74|83.66|83.74|83.66|83.69|83.61|40
1651249200000|2022-04-29 16:20:00|83.69|83.61|83.79|83.71|83.79|83.71|83.69|83.61|947
1651249500000|2022-04-29 16:25:00|83.84|83.66|83.74|83.61|83.84|83.71|83.69|83.61|429
1651249800000|2022-04-29 16:30:00|83.69|83.66|83.69|83.56|83.74|83.66|83.64|83.56|37
1651250100000|2022-04-29 16:35:00|83.64|83.61|83.69|83.61|83.74|83.61|83.64|83.56|42
1651250400000|2022-04-29 16:40:00|83.74|83.56|83.59|83.51|83.74|83.61|83.59|83.51|25
1651250700000|2022-04-29 16:45:00|83.64|83.56|83.64|83.56|83.64|83.56|83.59|83.51|25
1651251000000|2022-04-29 16:50:00|83.59|83.51|83.44|83.36|83.59|83.51|83.44|83.36|204
1651251300000|2022-04-29 16:55:00|83.49|83.41|83.59|83.51|83.59|83.51|83.49|83.41|393
1651251600000|2022-04-29 17:00:00|83.64|83.56|83.69|83.56|83.69|83.61|83.64|83.56|48
1651251900000|2022-04-29 17:05:00|83.64|83.51|83.54|83.46|83.69|83.51|83.54|83.46|33
1651252200000|2022-04-29 17:10:00|83.59|83.51|83.59|83.51|83.59|83.51|83.54|83.46|2
1651252500000|2022-04-29 17:15:00|83.64|83.56|83.64|83.51|83.64|83.56|83.59|83.51|4
1651252800000|2022-04-29 17:20:00|83.59|83.56|83.69|83.61|83.69|83.61|83.59|83.51|14
1651253100000|2022-04-29 17:25:00|83.74|83.66|83.69|83.61|83.74|83.66|83.69|83.61|86
1651253400000|2022-04-29 17:30:00|83.74|83.66|83.69|83.61|83.79|83.71|83.69|83.61|449
1651253700000|2022-04-29 17:35:00|83.74|83.66|83.84|83.71|83.89|83.76|83.74|83.66|107
1651254000000|2022-04-29 17:40:00|83.79|83.66|83.69|83.61|83.84|83.71|83.69|83.56|17
1651254300000|2022-04-29 17:45:00|83.64|83.56|83.64|83.56|83.64|83.61|83.64|83.51|30
1651254600000|2022-04-29 17:50:00|83.59|83.51|83.64|83.56|83.64|83.56|83.59|83.51|8
1651254900000|2022-04-29 17:55:00|83.59|83.51|83.64|83.51|83.64|83.56|83.59|83.51|18
1651255200000|2022-04-29 18:00:00|83.59|83.56|83.54|83.41|83.59|83.56|83.54|83.41|23
1651255500000|2022-04-29 18:05:00|83.49|83.36|83.49|83.36|83.54|83.41|83.39|83.31|426
1651255800000|2022-04-29 18:10:00|83.44|83.41|83.54|83.41|83.54|83.41|83.44|83.41|33
1651256100000|2022-04-29 18:15:00|83.59|83.46|83.49|83.41|83.64|83.51|83.49|83.41|8
1651256400000|2022-04-29 18:20:00|83.44|83.36|83.39|83.31|83.49|83.36|83.39|83.31|21
1651256700000|2022-04-29 18:25:00|83.44|83.36|83.39|83.31|83.44|83.36|83.39|83.31|7
1651257000000|2022-04-29 18:30:00|83.44|83.26|83.39|83.31|83.44|83.36|83.39|83.26|1
1651257300000|2022-04-29 18:35:00|83.34|83.26|83.34|83.21|83.44|83.31|83.34|83.21|510
1651257600000|2022-04-29 18:40:00|83.29|83.26|83.34|83.26|83.39|83.26|83.29|83.21|2
1651257900000|2022-04-29 18:45:00|83.29|83.21|83.19|83.11|83.34|83.26|83.19|83.11|71
1651258200000|2022-04-29 18:50:00|83.24|83.16|83.24|83.16|83.24|83.16|83.24|83.11|29
1651258500000|2022-04-29 18:55:00|83.19|83.11|83.29|83.16|83.34|83.21|83.19|83.11|89
1651258800000|2022-04-29 19:00:00|83.24|83.21|83.29|83.16|83.34|83.21|83.24|83.16|37
1651259100000|2022-04-29 19:05:00|83.24|83.11|83.19|83.11|83.29|83.16|83.19|83.11|9
1651259400000|2022-04-29 19:10:00|83.24|83.06|83.09|82.96|83.24|83.11|83.09|82.96|1048
1651259700000|2022-04-29 19:15:00|83.14|83.01|83.19|83.06|83.19|83.06|83.09|82.96|39
1651260000000|2022-04-29 19:20:00|83.14|83.01|83.09|83.01|83.19|83.01|83.04|82.96|7
1651260300000|2022-04-29 19:25:00|83.04|82.96|82.89|82.81|83.14|83.01|82.89|82.81|456
1651260600000|2022-04-29 19:30:00|82.84|82.76|82.89|82.81|82.94|82.86|82.84|82.71|128
1651260900000|2022-04-29 19:35:00|82.84|82.76|82.89|82.81|82.94|82.86|82.79|82.71|198
1651261200000|2022-04-29 19:40:00|82.94|82.86|82.79|82.71|82.99|82.91|82.79|82.71|105
1651261500000|2022-04-29 19:45:00|82.84|82.76|82.69|82.61|82.84|82.76|82.69|82.61|351
1651261800000|2022-04-29 19:50:00|82.64|82.56|82.59|82.51|82.69|82.56|82.44|82.36|507
1651262100000|2022-04-29 19:55:00|82.49|82.41|82.49|82.41|82.64|82.46|82.44|82.36|195
1651471200000|2022-05-02 06:00:00|82.49|82.11|82.79|82.71|82.79|82.71|82.49|82.11|130
1651471500000|2022-05-02 06:05:00|82.84|82.76|82.79|82.71|83.04|82.91|82.79|82.71|220
1651471800000|2022-05-02 06:10:00|82.84|82.76|82.94|82.81|83.04|82.91|82.79|82.66|30
1651472100000|2022-05-02 06:15:00|82.89|82.71|82.94|82.81|82.99|82.86|82.79|82.71|77
1651472400000|2022-05-02 06:20:00|82.99|82.86|82.89|82.81|82.99|82.86|82.79|82.71|39
1651472700000|2022-05-02 06:25:00|82.84|82.71|82.89|82.76|82.89|82.76|82.79|82.66|6
1651473000000|2022-05-02 06:30:00|82.84|82.71|82.84|82.71|82.89|82.76|82.79|82.66|0
1651473300000|2022-05-02 06:35:00|82.79|82.66|82.89|82.81|82.89|82.81|82.79|82.66|0
1651473600000|2022-05-02 06:40:00|82.84|82.76|82.94|82.81|82.99|82.86|82.84|82.76|0
1651473900000|2022-05-02 06:45:00|82.89|82.76|82.89|82.76|82.94|82.81|82.84|82.76|0
1651474200000|2022-05-02 06:50:00|82.94|82.81|82.94|82.81|82.94|82.81|82.89|82.76|0
1651474500000|2022-05-02 06:55:00|82.89|82.86|83.24|83.16|83.39|83.26|82.89|82.86|411
1651474800000|2022-05-02 07:00:00|83.34|83.11|83.84|83.76|83.84|83.76|83.19|83.11|2151
1651475100000|2022-05-02 07:05:00|83.79|83.71|83.74|83.66|84.04|83.91|83.69|83.61|1500
1651475400000|2022-05-02 07:10:00|83.69|83.61|83.84|83.71|83.84|83.71|83.49|83.36|1730
1651475700000|2022-05-02 07:15:00|83.79|83.76|83.59|83.51|83.84|83.76|83.49|83.41|775
1651476000000|2022-05-02 07:20:00|83.64|83.46|83.29|83.21|83.64|83.46|83.24|83.16|774
1651476300000|2022-05-02 07:25:00|83.34|83.26|83.64|83.56|83.69|83.61|83.29|83.21|612
1651476600000|2022-05-02 07:30:00|83.69|83.51|83.54|83.41|83.69|83.56|83.29|83.21|817
1651476900000|2022-05-02 07:35:00|83.49|83.36|83.64|83.51|83.64|83.56|83.49|83.36|1038
1651477200000|2022-05-02 07:40:00|83.59|83.56|83.39|83.31|83.64|83.56|83.34|83.26|424
1651477500000|2022-05-02 07:45:00|83.44|83.26|83.24|83.16|83.44|83.31|83.24|83.16|266
1651477800000|2022-05-02 07:50:00|83.19|83.11|83.29|83.21|83.39|83.26|83.19|83.06|1003
1651478100000|2022-05-02 07:55:00|83.34|83.26|81.84|81.71|83.44|83.36|81.34|81.26|6615
1651478400000|2022-05-02 08:00:00|81.79|81.66|82.99|82.91|82.99|82.91|81.69|81.61|6551
1651478700000|2022-05-02 08:05:00|82.94|82.86|82.59|82.51|82.94|82.86|82.39|82.31|2645
1651479000000|2022-05-02 08:10:00|82.64|82.56|82.54|82.46|82.94|82.86|82.54|82.41|3191
1651479300000|2022-05-02 08:15:00|82.49|82.41|82.59|82.51|82.69|82.61|82.34|82.26|1489
1651479600000|2022-05-02 08:20:00|82.54|82.46|82.34|82.26|82.74|82.66|82.34|82.26|439
1651479900000|2022-05-02 08:25:00|82.29|82.21|82.39|82.31|82.59|82.51|82.24|82.16|1078
1651480200000|2022-05-02 08:30:00|82.34|82.26|82.19|82.11|82.39|82.26|82.14|82.06|1445
1651480500000|2022-05-02 08:35:00|82.14|82.06|82.44|82.36|82.44|82.36|82.14|82.06|1793
1651480800000|2022-05-02 08:40:00|82.49|82.41|82.59|82.51|82.74|82.66|82.44|82.36|1149
1651481100000|2022-05-02 08:45:00|82.64|82.56|82.54|82.46|82.64|82.56|82.34|82.26|1402
1651481400000|2022-05-02 08:50:00|82.49|82.41|82.44|82.36|82.54|82.46|82.39|82.31|1243
1651481700000|2022-05-02 08:55:00|82.39|82.31|82.54|82.46|82.54|82.46|82.34|82.26|1047
1651482000000|2022-05-02 09:00:00|82.59|82.51|82.74|82.66|82.84|82.76|82.54|82.51|843
1651482300000|2022-05-02 09:05:00|82.69|82.61|82.64|82.56|82.74|82.66|82.64|82.51|401
1651482600000|2022-05-02 09:10:00|82.69|82.61|82.59|82.51|82.79|82.66|82.59|82.51|391
1651482900000|2022-05-02 09:15:00|82.64|82.56|82.69|82.61|82.79|82.71|82.59|82.51|500
1651483200000|2022-05-02 09:20:00|82.64|82.56|82.99|82.91|82.99|82.91|82.64|82.56|972
1651483500000|2022-05-02 09:25:00|83.04|82.96|83.04|82.96|83.09|83.01|82.94|82.86|2168
1651483800000|2022-05-02 09:30:00|82.99|82.91|83.19|83.11|83.19|83.11|82.99|82.91|2112
1651484100000|2022-05-02 09:35:00|83.24|83.16|82.99|82.91|83.24|83.16|82.99|82.91|705
1651484400000|2022-05-02 09:40:00|83.04|82.86|82.94|82.86|83.04|82.96|82.94|82.86|859
1651484700000|2022-05-02 09:45:00|82.99|82.91|82.94|82.86|83.04|82.91|82.89|82.81|1004
1651485000000|2022-05-02 09:50:00|82.99|82.91|83.09|83.01|83.09|83.01|82.99|82.91|722
1651485300000|2022-05-02 09:55:00|83.04|82.96|82.94|82.86|83.04|82.96|82.94|82.86|386
1651485600000|2022-05-02 10:00:00|82.99|82.91|82.99|82.91|82.99|82.91|82.89|82.81|230
1651485900000|2022-05-02 10:05:00|82.94|82.86|83.09|83.01|83.09|83.01|82.94|82.86|268
1651486200000|2022-05-02 10:10:00|83.14|83.06|83.14|83.06|83.19|83.11|83.09|83.01|523
1651486500000|2022-05-02 10:15:00|83.09|83.01|83.09|83.01|83.19|83.11|83.09|83.01|249
1651486800000|2022-05-02 10:20:00|83.04|82.96|83.04|82.96|83.09|83.01|83.04|82.96|291
1651487100000|2022-05-02 10:25:00|82.99|82.91|83.04|82.96|83.04|82.96|82.99|82.91|141
1651487400000|2022-05-02 10:30:00|83.09|82.91|83.04|82.96|83.09|83.01|83.04|82.91|285
1651487700000|2022-05-02 10:35:00|82.99|82.91|83.09|82.96|83.09|83.01|82.99|82.91|293
1651488000000|2022-05-02 10:40:00|83.04|82.91|83.04|82.96|83.09|83.01|82.84|82.76|1893
1651488300000|2022-05-02 10:45:00|82.99|82.91|83.04|82.96|83.04|82.96|82.99|82.91|270
1651488600000|2022-05-02 10:50:00|83.09|83.01|83.14|83.06|83.14|83.06|83.04|83.01|219
1651488900000|2022-05-02 10:55:00|83.19|83.11|83.14|83.06|83.24|83.16|83.09|83.01|585
1651489200000|2022-05-02 11:00:00|83.19|83.11|83.19|83.11|83.19|83.11|83.14|83.06|1291
1651489500000|2022-05-02 11:05:00|83.24|83.16|83.14|83.06|83.24|83.16|83.14|83.06|246
1651489800000|2022-05-02 11:10:00|83.09|83.01|83.09|83.01|83.09|83.01|83.04|82.96|247
1651490100000|2022-05-02 11:15:00|83.04|82.96|82.99|82.91|83.04|82.96|82.99|82.91|295
1651490400000|2022-05-02 11:20:00|82.94|82.86|82.94|82.86|82.99|82.91|82.94|82.86|254
1651490700000|2022-05-02 11:25:00|82.89|82.81|82.89|82.81|82.94|82.86|82.89|82.81|323
1651491000000|2022-05-02 11:30:00|82.84|82.76|82.84|82.71|82.89|82.81|82.79|82.71|436
1651491300000|2022-05-02 11:35:00|82.79|82.76|82.74|82.66|82.84|82.76|82.69|82.61|1333
1651491600000|2022-05-02 11:40:00|82.69|82.61|82.79|82.71|82.79|82.71|82.64|82.56|379
1651491900000|2022-05-02 11:45:00|82.74|82.66|82.69|82.61|82.74|82.66|82.69|82.61|77
1651492200000|2022-05-02 11:50:00|82.74|82.66|82.54|82.46|82.74|82.66|82.54|82.46|403
1651492500000|2022-05-02 11:55:00|82.49|82.41|82.49|82.41|82.54|82.46|82.44|82.36|1351
1651492800000|2022-05-02 12:00:00|82.54|82.46|82.59|82.51|82.59|82.51|82.44|82.36|546
1651493100000|2022-05-02 12:05:00|82.54|82.46|82.54|82.41|82.59|82.51|82.49|82.41|577
1651493400000|2022-05-02 12:10:00|82.49|82.46|82.49|82.41|82.54|82.46|82.44|82.36|533
1651493700000|2022-05-02 12:15:00|82.54|82.46|82.49|82.41|82.54|82.46|82.49|82.41|750
1651494000000|2022-05-02 12:20:00|82.54|82.46|82.44|82.36|82.54|82.46|82.44|82.36|647
1651494300000|2022-05-02 12:25:00|82.49|82.41|82.54|82.46|82.54|82.46|82.49|82.41|1505
1651494600000|2022-05-02 12:30:00|82.59|82.51|82.59|82.51|82.69|82.61|82.59|82.51|559
1651494900000|2022-05-02 12:35:00|82.64|82.56|82.64|82.56|82.64|82.56|82.59|82.51|462
1651495200000|2022-05-02 12:40:00|82.69|82.61|82.69|82.61|82.74|82.66|82.64|82.56|316
1651495500000|2022-05-02 12:45:00|82.64|82.56|82.64|82.56|82.69|82.61|82.64|82.56|339
1651495800000|2022-05-02 12:50:00|82.69|82.61|82.84|82.76|82.84|82.76|82.64|82.56|471
1651496100000|2022-05-02 12:55:00|82.89|82.81|82.89|82.81|82.89|82.81|82.84|82.76|568
1651496400000|2022-05-02 13:00:00|82.94|82.86|82.99|82.86|82.99|82.91|82.89|82.86|353
1651496700000|2022-05-02 13:05:00|83.04|82.91|82.99|82.91|83.09|83.01|82.99|82.86|659
1651497000000|2022-05-02 13:10:00|83.04|82.96|83.04|82.96|83.04|82.96|82.94|82.86|354
1651497300000|2022-05-02 13:15:00|82.99|82.91|82.94|82.86|82.99|82.91|82.89|82.81|631
1651497600000|2022-05-02 13:20:00|82.99|82.91|82.99|82.91|82.99|82.91|82.94|82.86|488
1651497900000|2022-05-02 13:25:00|82.94|82.86|82.84|82.76|82.99|82.91|82.84|82.76|1039
1651498200000|2022-05-02 13:30:00|82.89|82.81|82.64|82.56|83.14|83.06|82.59|82.51|3509
1651498500000|2022-05-02 13:35:00|82.59|82.51|82.59|82.51|82.69|82.61|82.44|82.36|6203
1651498800000|2022-05-02 13:40:00|82.64|82.56|82.54|82.46|82.74|82.66|82.34|82.26|4037
1651499100000|2022-05-02 13:45:00|82.49|82.41|82.69|82.61|82.84|82.76|82.49|82.41|2065
1651499400000|2022-05-02 13:50:00|82.64|82.56|82.99|82.86|82.99|82.86|82.59|82.51|2001
1651499700000|2022-05-02 13:55:00|82.94|82.91|82.94|82.81|83.09|83.01|82.89|82.81|1937
1651500000000|2022-05-02 14:00:00|82.89|82.76|82.84|82.76|82.94|82.81|82.69|82.61|2367
1651500300000|2022-05-02 14:05:00|82.89|82.71|82.34|82.26|82.89|82.71|82.29|82.21|2936
1651500600000|2022-05-02 14:10:00|82.29|82.21|82.34|82.26|82.44|82.36|82.24|82.16|1972
1651500900000|2022-05-02 14:15:00|82.29|82.21|82.49|82.41|82.54|82.46|82.29|82.21|1064
1651501200000|2022-05-02 14:20:00|82.44|82.36|82.59|82.51|82.64|82.51|82.34|82.26|1160
1651501500000|2022-05-02 14:25:00|82.64|82.56|82.64|82.56|82.79|82.71|82.59|82.51|2450
1651501800000|2022-05-02 14:30:00|82.69|82.61|83.04|82.96|83.04|82.96|82.69|82.61|2708
1651502100000|2022-05-02 14:35:00|83.09|82.91|82.84|82.76|83.09|82.96|82.79|82.71|2647
1651502400000|2022-05-02 14:40:00|82.89|82.81|82.79|82.71|82.99|82.91|82.74|82.66|1600
1651502700000|2022-05-02 14:45:00|82.74|82.66|82.84|82.76|82.84|82.76|82.74|82.66|654
1651503000000|2022-05-02 14:50:00|82.79|82.71|82.69|82.61|82.84|82.76|82.69|82.61|1522
1651503300000|2022-05-02 14:55:00|82.64|82.56|82.49|82.41|82.79|82.71|82.49|82.36|2757
1651503600000|2022-05-02 15:00:00|82.44|82.36|82.34|82.26|82.49|82.41|82.34|82.26|2176
1651503900000|2022-05-02 15:05:00|82.39|82.31|82.59|82.51|82.64|82.56|82.39|82.31|2665
1651504200000|2022-05-02 15:10:00|82.64|82.56|82.84|82.76|82.84|82.76|82.54|82.46|2695
1651504500000|2022-05-02 15:15:00|82.79|82.71|82.59|82.51|82.84|82.76|82.54|82.46|3176
1651504800000|2022-05-02 15:20:00|82.54|82.46|82.69|82.61|82.74|82.66|82.54|82.46|2156
1651505100000|2022-05-02 15:25:00|82.64|82.56|82.49|82.41|82.69|82.61|82.44|82.36|2494
1651505400000|2022-05-02 15:30:00|82.54|82.46|82.69|82.61|82.69|82.61|82.44|82.36|10255
1651505700000|2022-05-02 15:35:00|82.64|82.56|82.64|82.56|82.84|82.76|82.54|82.46|4103
1651506000000|2022-05-02 15:40:00|82.59|82.51|82.64|82.56|82.79|82.71|82.54|82.46|1945
1651506300000|2022-05-02 15:45:00|82.69|82.61|82.69|82.61|82.84|82.76|82.69|82.56|96
1651506600000|2022-05-02 15:50:00|82.64|82.56|82.69|82.61|82.74|82.66|82.64|82.56|398
1651506900000|2022-05-02 15:55:00|82.64|82.56|82.74|82.66|82.74|82.66|82.64|82.56|398
1651507200000|2022-05-02 16:00:00|82.79|82.71|82.59|82.51|82.79|82.71|82.54|82.46|629
1651507500000|2022-05-02 16:05:00|82.54|82.46|82.54|82.46|82.59|82.51|82.54|82.41|55
1651507800000|2022-05-02 16:10:00|82.59|82.51|82.64|82.56|82.64|82.56|82.54|82.46|14
1651508100000|2022-05-02 16:15:00|82.59|82.51|82.74|82.66|82.74|82.66|82.59|82.51|14
1651508400000|2022-05-02 16:20:00|82.79|82.71|82.79|82.71|82.89|82.81|82.79|82.71|59
1651508700000|2022-05-02 16:25:00|82.74|82.66|82.74|82.66|82.79|82.71|82.69|82.61|37
1651509000000|2022-05-02 16:30:00|82.79|82.71|82.79|82.71|82.79|82.71|82.69|82.61|115
1651509300000|2022-05-02 16:35:00|82.84|82.76|82.59|82.51|82.84|82.76|82.59|82.46|515
1651509600000|2022-05-02 16:40:00|82.64|82.56|82.59|82.51|82.74|82.66|82.59|82.46|410
1651509900000|2022-05-02 16:45:00|82.54|82.46|82.54|82.46|82.59|82.51|82.49|82.41|202
1651510200000|2022-05-02 16:50:00|82.49|82.41|82.49|82.36|82.49|82.41|82.44|82.36|13
1651510500000|2022-05-02 16:55:00|82.44|82.41|82.39|82.26|82.49|82.41|82.34|82.26|35
1651510800000|2022-05-02 17:00:00|82.34|82.21|82.24|82.16|82.39|82.21|82.19|82.11|43
1651511100000|2022-05-02 17:05:00|82.29|82.21|82.39|82.31|82.44|82.36|82.29|82.21|44
1651511400000|2022-05-02 17:10:00|82.44|82.36|82.54|82.41|82.54|82.41|82.44|82.31|14
1651511700000|2022-05-02 17:15:00|82.49|82.36|82.44|82.36|82.54|82.41|82.44|82.36|11
1651512000000|2022-05-02 17:20:00|82.39|82.31|82.39|82.31|82.44|82.36|82.39|82.26|22
1651512300000|2022-05-02 17:25:00|82.44|82.36|82.39|82.26|82.44|82.36|82.29|82.21|30
1651512600000|2022-05-02 17:30:00|82.34|82.31|82.34|82.26|82.49|82.36|82.34|82.26|22
1651512900000|2022-05-02 17:35:00|82.39|82.31|82.34|82.26|82.39|82.31|82.34|82.26|12
1651513200000|2022-05-02 17:40:00|82.39|82.31|82.29|82.21|82.39|82.31|82.29|82.21|198
1651513500000|2022-05-02 17:45:00|82.34|82.26|82.14|82.06|82.34|82.26|82.14|82.06|288
1651513800000|2022-05-02 17:50:00|82.19|82.11|82.19|82.11|82.19|82.11|82.14|82.06|8
1651514100000|2022-05-02 17:55:00|82.24|82.16|82.29|82.21|82.29|82.21|82.24|82.16|38
1651514400000|2022-05-02 18:00:00|82.24|82.16|82.34|82.26|82.34|82.26|82.24|82.11|46
1651514700000|2022-05-02 18:05:00|82.29|82.21|82.34|82.26|82.49|82.41|82.29|82.21|433
1651515000000|2022-05-02 18:10:00|82.29|82.21|82.09|82.01|82.34|82.21|82.09|82.01|35
1651515300000|2022-05-02 18:15:00|82.04|81.96|82.04|81.96|82.14|82.06|82.04|81.96|41
1651515600000|2022-05-02 18:20:00|81.99|81.91|82.09|82.01|82.14|82.06|81.99|81.91|339
1651515900000|2022-05-02 18:25:00|82.04|81.96|82.14|82.01|82.14|82.06|82.04|81.96|19
1651516200000|2022-05-02 18:30:00|82.09|82.06|82.19|82.11|82.19|82.11|82.09|82.01|39
1651516500000|2022-05-02 18:35:00|82.14|82.06|82.14|82.06|82.19|82.11|82.04|81.96|268
1651516800000|2022-05-02 18:40:00|82.09|82.01|82.04|81.96|82.19|82.06|81.99|81.91|48
1651517100000|2022-05-02 18:45:00|82.09|82.01|82.24|82.11|82.24|82.11|82.04|81.96|202
1651517400000|2022-05-02 18:50:00|82.19|82.16|82.34|82.21|82.39|82.31|82.14|82.06|12
1651517700000|2022-05-02 18:55:00|82.29|82.26|82.29|82.16|82.34|82.26|82.19|82.11|4
1651518000000|2022-05-02 19:00:00|82.34|82.21|82.39|82.31|82.44|82.36|82.29|82.16|13
1651518300000|2022-05-02 19:05:00|82.44|82.36|82.64|82.51|82.64|82.56|82.44|82.31|191
1651518600000|2022-05-02 19:10:00|82.69|82.56|82.84|82.71|82.84|82.76|82.64|82.56|204
1651518900000|2022-05-02 19:15:00|82.79|82.76|82.79|82.66|82.89|82.81|82.69|82.61|298
1651519200000|2022-05-02 19:20:00|82.84|82.71|83.04|82.91|83.04|82.96|82.84|82.71|115
1651519500000|2022-05-02 19:25:00|82.99|82.86|82.89|82.81|83.04|82.96|82.89|82.76|189
1651519800000|2022-05-02 19:30:00|82.94|82.86|83.09|83.01|83.09|83.01|82.94|82.86|39
1651520100000|2022-05-02 19:35:00|83.04|82.96|83.04|82.91|83.09|83.01|82.99|82.86|43
1651520400000|2022-05-02 19:40:00|82.99|82.96|82.89|82.76|83.04|82.96|82.89|82.76|14
1651520700000|2022-05-02 19:45:00|82.84|82.81|82.99|82.86|82.99|82.91|82.84|82.76|29
1651521000000|2022-05-02 19:50:00|82.94|82.91|82.99|82.86|83.04|82.96|82.89|82.81|394
1651521300000|2022-05-02 19:55:00|82.94|82.81|82.99|82.86|83.04|82.91|82.79|82.71|1301
1651557600000|2022-05-03 06:00:00|83.79|83.26|83.34|83.21|83.79|83.51|83.29|83.16|25
1651557900000|2022-05-03 06:05:00|83.39|83.26|83.29|83.21|83.39|83.26|83.24|83.16|2
1651558200000|2022-05-03 06:10:00|83.34|83.26|83.34|83.21|83.39|83.26|83.29|83.16|5
1651558500000|2022-05-03 06:15:00|83.29|83.16|83.34|83.21|83.39|83.31|83.24|83.16|3
1651558800000|2022-05-03 06:20:00|83.39|83.26|83.34|83.21|83.39|83.26|83.29|83.16|1
1651559100000|2022-05-03 06:25:00|83.39|83.26|83.39|83.26|83.39|83.31|83.34|83.21|3
1651559400000|2022-05-03 06:30:00|83.34|83.31|83.39|83.26|83.44|83.36|83.34|83.26|39
1651559700000|2022-05-03 06:35:00|83.34|83.31|83.44|83.31|83.44|83.36|83.34|83.26|131
1651560000000|2022-05-03 06:40:00|83.39|83.36|83.54|83.41|83.54|83.41|83.39|83.31|12
1651560300000|2022-05-03 06:45:00|83.49|83.46|83.54|83.46|83.54|83.46|83.49|83.41|17
1651560600000|2022-05-03 06:50:00|83.59|83.51|83.74|83.66|83.79|83.71|83.59|83.51|490
1651560900000|2022-05-03 06:55:00|83.69|83.61|83.64|83.56|83.79|83.71|83.59|83.46|1722
1651561200000|2022-05-03 07:00:00|83.69|83.61|83.44|83.36|83.84|83.71|83.44|83.36|2285
1651561500000|2022-05-03 07:05:00|83.39|83.31|84.14|84.06|84.24|84.16|83.34|83.26|3797
1651561800000|2022-05-03 07:10:00|84.19|84.11|84.09|84.01|84.29|84.21|83.94|83.86|2605
1651562100000|2022-05-03 07:15:00|84.04|83.96|83.79|83.71|84.09|84.01|83.74|83.66|1267
1651562400000|2022-05-03 07:20:00|83.84|83.76|84.09|84.01|84.14|84.06|83.79|83.71|1995
1651562700000|2022-05-03 07:25:00|84.14|83.96|84.19|84.11|84.24|84.11|83.89|83.81|895
1651563000000|2022-05-03 07:30:00|84.24|84.16|84.19|84.11|84.29|84.21|84.09|84.01|785
1651563300000|2022-05-03 07:35:00|84.24|84.06|84.19|84.11|84.29|84.21|84.14|84.06|2115
1651563600000|2022-05-03 07:40:00|84.24|84.16|84.44|84.36|84.54|84.46|84.24|84.16|3468
1651563900000|2022-05-03 07:45:00|84.39|84.31|84.34|84.26|84.44|84.36|84.14|84.06|678
1651564200000|2022-05-03 07:50:00|84.39|84.31|84.69|84.61|84.69|84.61|84.29|84.21|3755
1651564500000|2022-05-03 07:55:00|84.74|84.66|84.59|84.51|84.79|84.71|84.59|84.51|3314
1651564800000|2022-05-03 08:00:00|84.54|84.46|84.89|84.81|84.94|84.86|84.54|84.46|2154
1651565100000|2022-05-03 08:05:00|84.94|84.86|84.99|84.86|84.99|84.91|84.84|84.76|4703
1651565400000|2022-05-03 08:10:00|84.94|84.91|84.74|84.66|84.99|84.91|84.74|84.66|3302
1651565700000|2022-05-03 08:15:00|84.79|84.71|84.54|84.46|84.84|84.76|84.54|84.46|1873
1651566000000|2022-05-03 08:20:00|84.59|84.51|84.79|84.71|84.89|84.81|84.54|84.46|796
1651566300000|2022-05-03 08:25:00|84.74|84.66|84.59|84.46|84.79|84.71|84.54|84.41|2685
1651566600000|2022-05-03 08:30:00|84.64|84.51|84.49|84.41|84.64|84.56|84.49|84.41|681
1651566900000|2022-05-03 08:35:00|84.54|84.36|84.34|84.26|84.54|84.41|84.24|84.16|634
1651567200000|2022-05-03 08:40:00|84.39|84.21|84.34|84.26|84.39|84.31|84.19|84.06|967
1651567500000|2022-05-03 08:45:00|84.39|84.31|84.24|84.16|84.39|84.31|84.14|84.06|627
1651567800000|2022-05-03 08:50:00|84.29|84.21|84.19|84.11|84.29|84.21|84.14|84.06|236
1651568100000|2022-05-03 08:55:00|84.14|84.06|84.19|84.11|84.29|84.21|84.09|84.01|1135
1651568400000|2022-05-03 09:00:00|84.24|84.16|84.09|84.01|84.24|84.16|84.04|83.96|451
1651568700000|2022-05-03 09:05:00|84.04|83.96|84.14|84.06|84.14|84.06|83.94|83.86|1238
1651569000000|2022-05-03 09:10:00|84.19|84.11|83.99|83.91|84.19|84.11|83.89|83.81|1493
1651569300000|2022-05-03 09:15:00|83.94|83.86|84.04|83.96|84.14|84.06|83.94|83.86|269
1651569600000|2022-05-03 09:20:00|84.09|83.91|84.04|83.96|84.14|84.06|83.99|83.91|250
1651569900000|2022-05-03 09:25:00|83.99|83.91|84.04|83.91|84.04|83.96|83.89|83.81|489
1651570200000|2022-05-03 09:30:00|83.99|83.96|84.04|83.96|84.09|84.01|83.89|83.81|419
1651570500000|2022-05-03 09:35:00|83.99|83.91|84.09|84.01|84.09|84.01|83.99|83.91|536
1651570800000|2022-05-03 09:40:00|84.14|83.96|84.19|84.11|84.19|84.11|84.04|83.96|450
1651571100000|2022-05-03 09:45:00|84.24|84.16|84.34|84.21|84.39|84.31|84.19|84.11|1252
1651571400000|2022-05-03 09:50:00|84.39|84.26|84.44|84.36|84.44|84.36|84.34|84.26|909
1651571700000|2022-05-03 09:55:00|84.39|84.31|84.24|84.11|84.39|84.31|84.14|84.06|2996
1651572000000|2022-05-03 10:00:00|84.19|84.16|84.29|84.16|84.34|84.21|84.19|84.11|459
1651572300000|2022-05-03 10:05:00|84.24|84.21|83.99|83.91|84.29|84.21|83.94|83.86|2557
1651572600000|2022-05-03 10:10:00|83.94|83.86|84.09|84.01|84.14|84.06|83.89|83.81|300
1651572900000|2022-05-03 10:15:00|84.14|84.06|84.04|83.96|84.14|84.06|84.04|83.96|392
1651573200000|2022-05-03 10:20:00|83.99|83.91|83.94|83.81|84.04|83.96|83.84|83.76|1103
1651573500000|2022-05-03 10:25:00|83.89|83.86|83.84|83.76|83.94|83.86|83.79|83.71|854
1651573800000|2022-05-03 10:30:00|83.89|83.81|83.99|83.86|83.99|83.86|83.79|83.71|95
1651574100000|2022-05-03 10:35:00|83.94|83.91|83.94|83.86|84.04|83.96|83.89|83.81|413
1651574400000|2022-05-03 10:40:00|83.89|83.81|83.69|83.61|83.89|83.81|83.64|83.56|1024
1651574700000|2022-05-03 10:45:00|83.64|83.56|83.74|83.66|83.74|83.66|83.64|83.56|931
1651575000000|2022-05-03 10:50:00|83.69|83.61|83.69|83.61|83.74|83.66|83.64|83.56|469
1651575300000|2022-05-03 10:55:00|83.64|83.56|83.74|83.66|83.79|83.71|83.64|83.56|572
1651575600000|2022-05-03 11:00:00|83.79|83.71|83.79|83.71|83.79|83.71|83.74|83.66|643
1651575900000|2022-05-03 11:05:00|83.84|83.76|83.79|83.71|83.84|83.76|83.74|83.66|320
1651576200000|2022-05-03 11:10:00|83.84|83.76|83.84|83.76|83.89|83.81|83.79|83.71|346
1651576500000|2022-05-03 11:15:00|83.89|83.81|83.84|83.76|83.94|83.86|83.84|83.76|651
1651576800000|2022-05-03 11:20:00|83.79|83.71|83.84|83.76|83.89|83.76|83.79|83.71|1138
1651577100000|2022-05-03 11:25:00|83.89|83.81|83.99|83.91|83.99|83.91|83.84|83.76|2420
1651577400000|2022-05-03 11:30:00|84.04|83.96|84.04|83.96|84.19|84.11|84.04|83.91|619
1651577700000|2022-05-03 11:35:00|84.09|84.01|84.04|83.96|84.14|84.06|83.99|83.91|183
1651578000000|2022-05-03 11:40:00|84.09|84.01|84.04|83.96|84.09|84.01|83.99|83.91|128
1651578300000|2022-05-03 11:45:00|83.99|83.91|84.04|83.96|84.09|83.96|83.99|83.91|980
1651578600000|2022-05-03 11:50:00|84.09|84.01|84.14|84.06|84.14|84.06|84.04|83.96|121
1651578900000|2022-05-03 11:55:00|84.19|84.11|84.14|84.01|84.24|84.16|84.09|84.01|214
1651579200000|2022-05-03 12:00:00|84.19|84.06|84.24|84.16|84.24|84.16|84.14|84.01|212
1651579500000|2022-05-03 12:05:00|84.19|84.11|84.19|84.11|84.24|84.16|84.19|84.11|375
1651579800000|2022-05-03 12:10:00|84.24|84.16|84.24|84.16|84.29|84.21|84.19|84.11|491
1651580100000|2022-05-03 12:15:00|84.29|84.21|84.34|84.26|84.34|84.26|84.24|84.16|1012
1651580400000|2022-05-03 12:20:00|84.39|84.21|84.39|84.31|84.39|84.31|84.34|84.21|671
1651580700000|2022-05-03 12:25:00|84.44|84.36|84.34|84.26|84.44|84.36|84.34|84.26|927
1651581000000|2022-05-03 12:30:00|84.39|84.31|84.44|84.36|84.44|84.36|84.29|84.21|1020
1651581300000|2022-05-03 12:35:00|84.49|84.41|84.64|84.56|84.69|84.56|84.44|84.36|2179
1651581600000|2022-05-03 12:40:00|84.69|84.61|84.69|84.61|84.69|84.61|84.59|84.51|1429
1651581900000|2022-05-03 12:45:00|84.64|84.56|84.64|84.56|84.74|84.66|84.59|84.51|1377
1651582200000|2022-05-03 12:50:00|84.59|84.51|84.59|84.51|84.64|84.56|84.49|84.41|1655
1651582500000|2022-05-03 12:55:00|84.64|84.56|84.44|84.36|84.64|84.56|84.44|84.36|683
1651582800000|2022-05-03 13:00:00|84.49|84.41|84.49|84.36|84.54|84.46|84.34|84.26|14505
1651583100000|2022-05-03 13:05:00|84.59|84.41|84.59|84.51|84.64|84.56|84.54|84.36|14731
1651583400000|2022-05-03 13:10:00|84.54|84.46|84.39|84.31|84.59|84.51|84.39|84.26|1638
1651583700000|2022-05-03 13:15:00|84.34|84.26|84.44|84.36|84.44|84.36|84.34|84.26|1723
1651584000000|2022-05-03 13:20:00|84.49|84.41|84.39|84.26|84.54|84.46|84.29|84.21|1482
1651584300000|2022-05-03 13:25:00|84.34|84.31|84.44|84.36|84.44|84.36|84.34|84.26|348
1651584600000|2022-05-03 13:30:00|84.39|84.31|84.34|84.26|84.49|84.41|84.14|84.01|1584
1651584900000|2022-05-03 13:35:00|84.29|84.21|84.24|84.16|84.44|84.36|84.19|84.06|1668
1651585200000|2022-05-03 13:40:00|84.29|84.21|84.24|84.16|84.44|84.36|84.24|84.16|1910
1651585500000|2022-05-03 13:45:00|84.19|84.11|84.14|84.06|84.29|84.21|84.09|84.01|2585
1651585800000|2022-05-03 13:50:00|84.19|84.01|84.34|84.26|84.34|84.26|84.09|84.01|1319
1651586100000|2022-05-03 13:55:00|84.39|84.31|84.34|84.26|84.39|84.31|84.29|84.21|761
1651586400000|2022-05-03 14:00:00|84.39|84.31|84.59|84.51|84.59|84.51|84.39|84.31|8425
1651586700000|2022-05-03 14:05:00|84.54|84.46|84.39|84.31|84.59|84.51|84.29|84.21|1934
1651587000000|2022-05-03 14:10:00|84.34|84.26|84.69|84.61|84.69|84.61|84.34|84.26|3877
1651587300000|2022-05-03 14:15:00|84.64|84.56|84.54|84.46|84.69|84.61|84.44|84.36|6199
1651587600000|2022-05-03 14:20:00|84.49|84.41|84.59|84.51|84.64|84.56|84.44|84.36|1146
1651587900000|2022-05-03 14:25:00|84.64|84.56|84.74|84.66|84.74|84.66|84.54|84.46|1220
1651588200000|2022-05-03 14:30:00|84.69|84.61|84.84|84.71|84.84|84.76|84.59|84.51|1733
1651588500000|2022-05-03 14:35:00|84.79|84.76|84.69|84.61|84.84|84.76|84.69|84.61|532
1651588800000|2022-05-03 14:40:00|84.74|84.66|84.59|84.51|84.74|84.66|84.59|84.51|880
1651589100000|2022-05-03 14:45:00|84.54|84.46|84.54|84.46|84.59|84.51|84.49|84.41|1618
1651589400000|2022-05-03 14:50:00|84.49|84.41|84.54|84.46|84.59|84.51|84.44|84.36|3619
1651589700000|2022-05-03 14:55:00|84.59|84.51|84.74|84.66|84.79|84.71|84.59|84.51|3222
1651590000000|2022-05-03 15:00:00|84.79|84.71|84.79|84.71|84.84|84.76|84.69|84.61|2915
1651590300000|2022-05-03 15:05:00|84.74|84.66|84.79|84.71|84.89|84.81|84.74|84.66|4527
1651590600000|2022-05-03 15:10:00|84.84|84.76|84.79|84.71|84.84|84.76|84.69|84.61|2337
1651590900000|2022-05-03 15:15:00|84.74|84.66|84.74|84.66|84.79|84.71|84.59|84.51|8733
1651591200000|2022-05-03 15:20:00|84.79|84.71|84.84|84.76|84.84|84.76|84.74|84.66|2364
1651591500000|2022-05-03 15:25:00|84.79|84.71|84.69|84.61|84.84|84.76|84.64|84.56|2960
1651591800000|2022-05-03 15:30:00|84.74|84.66|84.89|84.81|84.94|84.86|84.74|84.66|6618
1651592100000|2022-05-03 15:35:00|84.84|84.76|84.54|84.46|84.89|84.81|84.54|84.46|6221
1651592400000|2022-05-03 15:40:00|84.59|84.51|84.59|84.51|84.64|84.56|84.49|84.41|5243
1651592700000|2022-05-03 15:45:00|84.64|84.56|84.69|84.56|84.69|84.56|84.54|84.46|1141
1651593000000|2022-05-03 15:50:00|84.64|84.51|84.64|84.56|84.74|84.66|84.59|84.51|537
1651593300000|2022-05-03 15:55:00|84.69|84.61|84.74|84.61|84.74|84.66|84.64|84.56|26
1651593600000|2022-05-03 16:00:00|84.69|84.66|84.84|84.76|84.89|84.76|84.69|84.61|189
1651593900000|2022-05-03 16:05:00|84.79|84.71|84.54|84.46|84.79|84.71|84.49|84.41|554
1651594200000|2022-05-03 16:10:00|84.59|84.51|84.69|84.61|84.74|84.61|84.54|84.46|46
1651594500000|2022-05-03 16:15:00|84.74|84.66|84.74|84.66|84.74|84.66|84.69|84.61|63
1651594800000|2022-05-03 16:20:00|84.79|84.71|84.79|84.71|84.84|84.76|84.79|84.66|2813
1651595100000|2022-05-03 16:25:00|84.84|84.66|84.74|84.61|84.89|84.76|84.69|84.61|406
1651595400000|2022-05-03 16:30:00|84.69|84.56|84.69|84.56|84.74|84.61|84.59|84.51|32
1651595700000|2022-05-03 16:35:00|84.64|84.61|84.69|84.61|84.74|84.66|84.64|84.56|16
1651596000000|2022-05-03 16:40:00|84.74|84.56|84.74|84.66|84.79|84.66|84.69|84.56|13
1651596300000|2022-05-03 16:45:00|84.69|84.61|84.74|84.61|84.79|84.66|84.69|84.56|20
1651596600000|2022-05-03 16:50:00|84.69|84.56|84.64|84.56|84.74|84.66|84.64|84.51|113
1651596900000|2022-05-03 16:55:00|84.59|84.51|84.74|84.66|84.74|84.66|84.54|84.46|63
1651597200000|2022-05-03 17:00:00|84.79|84.71|84.69|84.61|84.84|84.76|84.69|84.61|220
1651597500000|2022-05-03 17:05:00|84.74|84.66|84.84|84.71|84.84|84.71|84.69|84.61|12
1651597800000|2022-05-03 17:10:00|84.79|84.76|84.99|84.86|84.99|84.91|84.79|84.71|84
1651598100000|2022-05-03 17:15:00|84.94|84.91|84.94|84.81|84.99|84.91|84.89|84.81|64
1651598400000|2022-05-03 17:20:00|84.99|84.86|84.99|84.86|85.04|84.96|84.89|84.81|208
1651598700000|2022-05-03 17:25:00|84.94|84.81|84.94|84.86|84.99|84.91|84.89|84.81|292
1651599000000|2022-05-03 17:30:00|84.99|84.91|84.99|84.86|84.99|84.91|84.94|84.86|62
1651599300000|2022-05-03 17:35:00|84.94|84.91|84.99|84.91|84.99|84.91|84.94|84.91|68
1651599600000|2022-05-03 17:40:00|84.94|84.86|85.04|84.91|85.04|84.96|84.94|84.86|30
1651599900000|2022-05-03 17:45:00|84.99|84.96|85.24|85.11|85.24|85.11|84.99|84.91|1514
1651600200000|2022-05-03 17:50:00|85.19|85.06|85.09|85.01|85.24|85.06|85.09|85.01|1537
1651600500000|2022-05-03 17:55:00|85.14|84.96|85.14|85.06|85.14|85.06|85.14|84.96|8
1651600800000|2022-05-03 18:00:00|85.09|85.01|85.04|84.96|85.14|85.06|85.04|84.96|19
1651601100000|2022-05-03 18:05:00|84.99|84.91|85.04|84.96|85.04|84.96|84.99|84.91|35
1651601400000|2022-05-03 18:10:00|84.99|84.91|84.79|84.71|84.99|84.91|84.79|84.71|26
1651601700000|2022-05-03 18:15:00|84.74|84.66|84.79|84.71|84.84|84.71|84.74|84.66|339
1651602000000|2022-05-03 18:20:00|84.74|84.66|84.79|84.71|84.79|84.71|84.74|84.66|59
1651602300000|2022-05-03 18:25:00|84.84|84.76|84.79|84.71|84.84|84.76|84.79|84.71|22
1651602600000|2022-05-03 18:30:00|84.84|84.76|84.89|84.81|84.89|84.81|84.79|84.71|33
1651602900000|2022-05-03 18:35:00|84.94|84.86|84.84|84.71|84.99|84.91|84.79|84.71|29
1651603200000|2022-05-03 18:40:00|84.79|84.76|84.84|84.76|84.89|84.81|84.69|84.61|89
1651603500000|2022-05-03 18:45:00|84.89|84.81|84.94|84.81|84.94|84.81|84.74|84.66|37
1651603800000|2022-05-03 18:50:00|84.89|84.86|84.99|84.91|85.04|84.96|84.89|84.81|30
1651604100000|2022-05-03 18:55:00|85.04|84.86|85.09|85.01|85.14|85.01|84.99|84.86|64
1651604400000|2022-05-03 19:00:00|85.14|85.06|85.09|85.01|85.14|85.06|85.09|84.96|136
1651604700000|2022-05-03 19:05:00|85.04|84.96|85.14|85.01|85.14|85.06|85.04|84.96|86
1651605000000|2022-05-03 19:10:00|85.09|85.06|85.24|85.16|85.24|85.16|85.09|85.01|529
1651605300000|2022-05-03 19:15:00|85.19|85.11|85.04|84.96|85.24|85.11|85.04|84.96|62
1651605600000|2022-05-03 19:20:00|85.09|85.01|85.04|84.96|85.14|85.06|84.94|84.86|57
1651605900000|2022-05-03 19:25:00|85.09|85.01|85.09|84.96|85.09|85.01|85.04|84.96|21
1651606200000|2022-05-03 19:30:00|85.04|85.01|85.09|85.01|85.14|85.06|84.99|84.91|71
1651606500000|2022-05-03 19:35:00|85.04|84.96|84.99|84.86|85.04|84.96|84.94|84.86|45
1651606800000|2022-05-03 19:40:00|84.94|84.81|84.89|84.76|84.94|84.81|84.79|84.71|188
1651607100000|2022-05-03 19:45:00|84.84|84.71|84.84|84.71|84.89|84.81|84.74|84.66|327
1651607400000|2022-05-03 19:50:00|84.79|84.76|85.04|84.91|85.09|85.01|84.79|84.71|466
1651607700000|2022-05-03 19:55:00|85.09|84.96|85.09|84.96|85.14|85.06|85.04|84.91|135
1651644000000|2022-05-04 06:00:00|85.11|85.04|85.24|85.11|85.24|85.11|85.04|84.96|171
1651644300000|2022-05-04 06:05:00|85.19|85.16|85.34|85.26|85.49|85.41|85.14|85.06|207
1651644600000|2022-05-04 06:10:00|85.39|85.31|85.49|85.36|85.49|85.41|85.34|85.21|191
1651644900000|2022-05-04 06:15:00|85.44|85.41|85.59|85.46|85.59|85.51|85.44|85.31|28
1651645200000|2022-05-04 06:20:00|85.54|85.51|85.54|85.41|85.59|85.51|85.54|85.41|5
1651645500000|2022-05-04 06:25:00|85.49|85.46|85.44|85.36|85.59|85.46|85.44|85.36|13
1651645800000|2022-05-04 06:30:00|85.49|85.41|85.44|85.31|85.54|85.41|85.44|85.31|74
1651646100000|2022-05-04 06:35:00|85.39|85.26|85.39|85.26|85.44|85.31|85.39|85.26|5
1651646400000|2022-05-04 06:40:00|85.44|85.31|85.44|85.31|85.44|85.31|85.39|85.26|139
1651646700000|2022-05-04 06:45:00|85.39|85.26|85.34|85.21|85.39|85.26|85.34|85.21|17
1651647000000|2022-05-04 06:50:00|85.29|85.26|85.19|85.06|85.29|85.26|85.19|85.06|8
1651647300000|2022-05-04 06:55:00|85.29|85.11|85.24|85.11|85.29|85.21|85.19|85.06|149
1651647600000|2022-05-04 07:00:00|85.29|85.16|85.29|85.21|85.39|85.26|84.99|84.91|2865
1651647900000|2022-05-04 07:05:00|85.34|85.26|85.19|85.11|85.34|85.26|85.04|84.96|1083
1651648200000|2022-05-04 07:10:00|85.24|85.06|84.94|84.86|85.24|85.16|84.89|84.81|1317
1651648500000|2022-05-04 07:15:00|84.99|84.91|85.29|85.21|85.29|85.21|84.89|84.81|2165
1651648800000|2022-05-04 07:20:00|85.24|85.16|84.99|84.86|85.29|85.21|84.89|84.76|1184
1651649100000|2022-05-04 07:25:00|84.94|84.91|85.09|85.01|85.14|85.06|84.89|84.81|1530
1651649400000|2022-05-04 07:30:00|85.14|85.06|84.94|84.86|85.14|85.06|84.94|84.81|547
1651649700000|2022-05-04 07:35:00|84.89|84.81|84.84|84.76|84.94|84.86|84.74|84.66|965
1651650000000|2022-05-04 07:40:00|84.89|84.81|84.89|84.81|84.89|84.81|84.79|84.71|523
1651650300000|2022-05-04 07:45:00|84.94|84.86|84.89|84.81|84.99|84.91|84.84|84.76|418
1651650600000|2022-05-04 07:50:00|84.94|84.86|84.99|84.86|85.04|84.96|84.89|84.81|724
1651650900000|2022-05-04 07:55:00|84.94|84.91|85.04|84.96|85.09|85.01|84.94|84.86|587
1651651200000|2022-05-04 08:00:00|84.99|84.91|84.84|84.76|84.99|84.96|84.84|84.76|356
1651651500000|2022-05-04 08:05:00|84.89|84.81|84.99|84.86|84.99|84.91|84.84|84.76|389
1651651800000|2022-05-04 08:10:00|84.94|84.91|85.04|84.96|85.14|85.01|84.94|84.86|705
1651652100000|2022-05-04 08:15:00|84.99|84.91|84.74|84.66|85.04|84.96|84.74|84.66|350
1651652400000|2022-05-04 08:20:00|84.69|84.61|84.69|84.61|84.74|84.61|84.59|84.51|1937
1651652700000|2022-05-04 08:25:00|84.74|84.66|84.89|84.81|84.89|84.81|84.69|84.61|682
1651653000000|2022-05-04 08:30:00|84.84|84.76|84.79|84.71|84.89|84.81|84.69|84.61|1425
1651653300000|2022-05-04 08:35:00|84.74|84.66|84.84|84.76|84.84|84.76|84.74|84.66|533
1651653600000|2022-05-04 08:40:00|84.89|84.81|84.94|84.86|84.94|84.86|84.84|84.76|476
1651653900000|2022-05-04 08:45:00|84.89|84.81|84.89|84.81|84.99|84.91|84.84|84.76|896
1651654200000|2022-05-04 08:50:00|84.84|84.76|84.84|84.76|84.89|84.81|84.84|84.76|648
1651654500000|2022-05-04 08:55:00|84.89|84.81|84.79|84.71|84.94|84.86|84.79|84.71|3052
1651654800000|2022-05-04 09:00:00|84.74|84.66|84.69|84.61|84.84|84.71|84.64|84.56|1564
1651655100000|2022-05-04 09:05:00|84.64|84.56|84.64|84.56|84.74|84.61|84.64|84.51|392
1651655400000|2022-05-04 09:10:00|84.59|84.51|84.64|84.56|84.64|84.56|84.54|84.46|212
1651655700000|2022-05-04 09:15:00|84.69|84.61|84.54|84.46|84.69|84.61|84.54|84.46|291
1651656000000|2022-05-04 09:20:00|84.49|84.41|84.49|84.41|84.49|84.41|84.34|84.26|568
1651656300000|2022-05-04 09:25:00|84.44|84.36|84.54|84.46|84.54|84.46|84.44|84.36|421
1651656600000|2022-05-04 09:30:00|84.59|84.51|84.64|84.56|84.64|84.56|84.49|84.41|816
1651656900000|2022-05-04 09:35:00|84.59|84.51|84.69|84.61|84.69|84.61|84.54|84.46|412
1651657200000|2022-05-04 09:40:00|84.64|84.56|84.74|84.66|84.89|84.81|84.64|84.56|444
1651657500000|2022-05-04 09:45:00|84.69|84.61|84.69|84.61|84.79|84.66|84.64|84.56|396
1651657800000|2022-05-04 09:50:00|84.74|84.66|84.79|84.71|84.79|84.71|84.69|84.61|563
1651658100000|2022-05-04 09:55:00|84.84|84.76|84.74|84.66|84.84|84.76|84.69|84.61|484
1651658400000|2022-05-04 10:00:00|84.79|84.71|84.79|84.71|84.84|84.76|84.74|84.66|1463
1651658700000|2022-05-04 10:05:00|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.66|4677
1651659000000|2022-05-04 10:10:00|84.79|84.71|84.79|84.71|84.79|84.71|84.74|84.71|601
1651659300000|2022-05-04 10:15:00|84.74|84.66|84.74|84.66|84.79|84.66|84.64|84.56|576
1651659600000|2022-05-04 10:20:00|84.69|84.61|84.64|84.56|84.69|84.61|84.64|84.56|212
1651659900000|2022-05-04 10:25:00|84.59|84.51|84.49|84.41|84.64|84.56|84.49|84.41|373
1651660200000|2022-05-04 10:30:00|84.54|84.46|84.54|84.46|84.59|84.51|84.54|84.46|406
1651660500000|2022-05-04 10:35:00|84.59|84.51|84.54|84.46|84.59|84.51|84.44|84.36|1004
1651660800000|2022-05-04 10:40:00|84.59|84.51|84.64|84.56|84.64|84.56|84.54|84.46|1559
1651661100000|2022-05-04 10:45:00|84.59|84.51|84.69|84.61|84.69|84.61|84.59|84.51|637
1651661400000|2022-05-04 10:50:00|84.64|84.56|84.59|84.51|84.64|84.56|84.59|84.51|285
1651661700000|2022-05-04 10:55:00|84.64|84.56|84.59|84.51|84.64|84.56|84.54|84.46|400
1651662000000|2022-05-04 11:00:00|84.64|84.56|84.49|84.41|84.64|84.56|84.49|84.41|2044
1651662300000|2022-05-04 11:05:00|84.44|84.36|84.49|84.41|84.49|84.41|84.44|84.36|388
1651662600000|2022-05-04 11:10:00|84.44|84.36|84.44|84.36|84.54|84.46|84.44|84.36|312
1651662900000|2022-05-04 11:15:00|84.49|84.41|84.49|84.41|84.49|84.41|84.44|84.36|205
1651663200000|2022-05-04 11:20:00|84.44|84.36|84.49|84.41|84.49|84.41|84.29|84.21|2040
1651663500000|2022-05-04 11:25:00|84.44|84.36|84.34|84.26|84.49|84.41|84.34|84.26|272
1651663800000|2022-05-04 11:30:00|84.39|84.31|84.34|84.26|84.39|84.31|84.34|84.26|393
1651664100000|2022-05-04 11:35:00|84.29|84.21|84.29|84.21|84.29|84.21|84.24|84.16|1030
1651664400000|2022-05-04 11:40:00|84.24|84.16|84.24|84.16|84.29|84.21|84.19|84.11|1228
1651664700000|2022-05-04 11:45:00|84.19|84.11|84.19|84.11|84.19|84.11|84.14|84.06|692
1651665000000|2022-05-04 11:50:00|84.14|84.06|84.14|84.06|84.19|84.11|84.14|84.06|603
1651665300000|2022-05-04 11:55:00|84.19|84.11|84.09|84.01|84.24|84.16|84.04|83.96|483
1651665600000|2022-05-04 12:00:00|84.04|83.96|84.04|83.96|84.04|83.96|83.99|83.91|10895
1651665900000|2022-05-04 12:05:00|83.99|83.91|84.04|83.96|84.04|83.96|83.94|83.86|7695
1651666200000|2022-05-04 12:10:00|83.99|83.91|84.09|83.96|84.09|83.96|83.99|83.91|1238
1651666500000|2022-05-04 12:15:00|84.04|83.91|84.04|83.96|84.09|83.96|83.99|83.91|658
1651666800000|2022-05-04 12:20:00|84.09|84.01|83.94|83.86|84.09|84.01|83.89|83.81|1304
1651667100000|2022-05-04 12:25:00|83.99|83.91|83.99|83.91|84.04|83.91|83.99|83.91|137
1651667400000|2022-05-04 12:30:00|84.04|83.96|83.94|83.86|84.04|83.96|83.94|83.86|1049
1651667700000|2022-05-04 12:35:00|83.89|83.81|83.89|83.81|83.89|83.86|83.84|83.76|642
1651668000000|2022-05-04 12:40:00|83.84|83.76|83.94|83.81|83.94|83.81|83.84|83.76|720
1651668300000|2022-05-04 12:45:00|83.99|83.86|83.94|83.86|83.99|83.91|83.94|83.81|2177
1651668600000|2022-05-04 12:50:00|83.89|83.81|83.84|83.76|83.94|83.86|83.74|83.66|1308
1651668900000|2022-05-04 12:55:00|83.79|83.71|83.84|83.71|83.84|83.76|83.74|83.66|851
1651669200000|2022-05-04 13:00:00|83.79|83.76|83.89|83.81|83.89|83.81|83.79|83.71|304
1651669500000|2022-05-04 13:05:00|83.84|83.76|84.04|83.91|84.04|83.96|83.84|83.76|946
1651669800000|2022-05-04 13:10:00|83.99|83.96|84.04|83.91|84.04|83.96|83.94|83.86|401
1651670100000|2022-05-04 13:15:00|83.99|83.86|83.94|83.86|84.04|83.96|83.94|83.86|2129
1651670400000|2022-05-04 13:20:00|83.99|83.91|83.89|83.81|83.99|83.91|83.89|83.76|2887
1651670700000|2022-05-04 13:25:00|83.94|83.86|83.99|83.86|83.99|83.91|83.89|83.86|1984
1651671000000|2022-05-04 13:30:00|83.94|83.81|84.04|83.96|84.04|83.96|83.84|83.76|1258
1651671300000|2022-05-04 13:35:00|84.09|84.01|84.09|84.01|84.14|84.06|84.04|83.96|2416
1651671600000|2022-05-04 13:40:00|84.14|84.06|84.24|84.16|84.24|84.16|84.09|84.01|1302
1651671900000|2022-05-04 13:45:00|84.19|84.11|84.29|84.21|84.29|84.21|84.14|84.06|514
1651672200000|2022-05-04 13:50:00|84.24|84.16|84.09|84.01|84.29|84.21|84.09|84.01|726
1651672500000|2022-05-04 13:55:00|84.04|83.96|84.09|84.01|84.14|84.06|83.99|83.91|3698
1651672800000|2022-05-04 14:00:00|84.14|84.06|83.99|83.91|84.19|84.11|83.99|83.86|3722
1651673100000|2022-05-04 14:05:00|83.94|83.86|83.84|83.76|83.99|83.91|83.74|83.66|1004
1651673400000|2022-05-04 14:10:00|83.89|83.81|83.79|83.71|83.94|83.86|83.74|83.66|576
1651673700000|2022-05-04 14:15:00|83.74|83.66|83.84|83.76|83.84|83.76|83.64|83.56|1423
1651674000000|2022-05-04 14:20:00|83.89|83.81|83.89|83.81|83.99|83.91|83.79|83.71|3987
1651674300000|2022-05-04 14:25:00|83.84|83.76|83.99|83.91|84.04|83.96|83.84|83.76|1798
1651674600000|2022-05-04 14:30:00|84.04|83.96|83.79|83.71|84.04|83.96|83.74|83.66|1774
1651674900000|2022-05-04 14:35:00|83.84|83.76|83.84|83.76|83.89|83.81|83.79|83.71|1529
1651675200000|2022-05-04 14:40:00|83.79|83.71|83.84|83.76|83.89|83.81|83.79|83.71|1749
1651675500000|2022-05-04 14:45:00|83.89|83.81|83.84|83.76|83.94|83.86|83.79|83.71|675
1651675800000|2022-05-04 14:50:00|83.79|83.71|83.74|83.66|83.84|83.76|83.74|83.66|594
1651676100000|2022-05-04 14:55:00|83.69|83.61|83.69|83.61|83.74|83.66|83.59|83.51|1893
1651676400000|2022-05-04 15:00:00|83.64|83.56|83.59|83.51|83.74|83.66|83.59|83.51|815
1651676700000|2022-05-04 15:05:00|83.64|83.56|83.59|83.51|83.69|83.61|83.54|83.46|1026
1651677000000|2022-05-04 15:10:00|83.64|83.56|83.54|83.46|83.64|83.56|83.49|83.41|6464
1651677300000|2022-05-04 15:15:00|83.59|83.51|83.64|83.56|83.64|83.56|83.54|83.46|5445
1651677600000|2022-05-04 15:20:00|83.59|83.51|83.59|83.51|83.64|83.56|83.59|83.51|3146
1651677900000|2022-05-04 15:25:00|83.64|83.56|83.69|83.61|83.69|83.61|83.59|83.51|6749
1651678200000|2022-05-04 15:30:00|83.64|83.56|83.54|83.46|83.64|83.56|83.49|83.41|11707
1651678500000|2022-05-04 15:35:00|83.59|83.51|83.69|83.61|83.74|83.66|83.54|83.46|3592
1651678800000|2022-05-04 15:40:00|83.64|83.56|83.69|83.61|83.69|83.61|83.59|83.51|3467
1651679100000|2022-05-04 15:45:00|83.64|83.56|83.99|83.91|83.99|83.91|83.64|83.56|3328
1651679400000|2022-05-04 15:50:00|83.94|83.86|83.79|83.71|83.99|83.86|83.79|83.71|1803
1651679700000|2022-05-04 15:55:00|83.84|83.76|83.74|83.66|83.84|83.76|83.69|83.56|176
1651680000000|2022-05-04 16:00:00|83.69|83.61|83.54|83.46|83.74|83.61|83.54|83.46|717
1651680300000|2022-05-04 16:05:00|83.59|83.51|83.69|83.61|83.69|83.61|83.59|83.51|217
1651680600000|2022-05-04 16:10:00|83.64|83.56|83.64|83.56|83.69|83.61|83.59|83.51|212
1651680900000|2022-05-04 16:15:00|83.69|83.61|83.79|83.71|83.79|83.71|83.64|83.56|262
1651681200000|2022-05-04 16:20:00|83.74|83.66|83.79|83.71|83.84|83.76|83.74|83.66|60
1651681500000|2022-05-04 16:25:00|83.84|83.76|83.84|83.76|83.89|83.81|83.79|83.71|350
1651681800000|2022-05-04 16:30:00|83.89|83.81|83.89|83.76|83.89|83.81|83.84|83.76|105
1651682100000|2022-05-04 16:35:00|83.84|83.81|83.99|83.91|84.04|83.91|83.84|83.76|679
1651682400000|2022-05-04 16:40:00|83.94|83.86|84.04|83.96|84.04|83.96|83.94|83.86|137
1651682700000|2022-05-04 16:45:00|83.99|83.91|83.89|83.81|84.04|83.91|83.89|83.81|39
1651683000000|2022-05-04 16:50:00|83.94|83.86|83.99|83.86|83.99|83.86|83.89|83.81|141
1651683300000|2022-05-04 16:55:00|83.94|83.91|84.04|83.96|84.04|83.96|83.94|83.86|16
1651683600000|2022-05-04 17:00:00|84.09|84.01|84.09|84.01|84.19|84.06|84.09|84.01|56
1651683900000|2022-05-04 17:05:00|84.04|83.96|84.04|83.91|84.09|83.96|84.04|83.91|572
1651684200000|2022-05-04 17:10:00|83.99|83.86|83.94|83.86|83.99|83.86|83.89|83.81|69
1651684500000|2022-05-04 17:15:00|83.99|83.91|84.04|83.91|84.04|83.91|83.94|83.86|11
1651684800000|2022-05-04 17:20:00|83.99|83.96|83.99|83.91|84.04|83.96|83.94|83.86|8
1651685100000|2022-05-04 17:25:00|83.94|83.86|83.94|83.86|83.99|83.86|83.94|83.86|10
1651685400000|2022-05-04 17:30:00|83.99|83.81|83.99|83.86|83.99|83.86|83.99|83.81|6
1651685700000|2022-05-04 17:35:00|84.04|83.91|83.84|83.76|84.04|83.91|83.84|83.76|57
1651686000000|2022-05-04 17:40:00|83.79|83.71|83.84|83.76|83.84|83.76|83.79|83.66|985
1651686300000|2022-05-04 17:45:00|83.79|83.71|83.79|83.71|83.84|83.76|83.79|83.71|146
1651686600000|2022-05-04 17:50:00|83.74|83.66|83.89|83.81|83.94|83.81|83.74|83.66|106
1651686900000|2022-05-04 17:55:00|83.94|83.86|84.04|83.86|84.14|84.01|83.89|83.86|597
1651687200000|2022-05-04 18:00:00|84.09|83.91|84.09|84.01|84.14|84.06|83.89|83.76|283
1651687500000|2022-05-04 18:05:00|84.04|83.96|84.04|83.96|84.14|84.06|83.84|83.76|155
1651687800000|2022-05-04 18:10:00|83.99|83.91|83.99|83.91|84.09|84.01|83.89|83.81|64
1651688100000|2022-05-04 18:15:00|83.94|83.86|83.89|83.76|83.99|83.91|83.84|83.76|3
1651688400000|2022-05-04 18:20:00|83.84|83.71|83.89|83.76|83.89|83.81|83.74|83.66|59
1651688700000|2022-05-04 18:25:00|83.84|83.81|84.09|83.96|84.19|84.11|83.84|83.76|32
1651689000000|2022-05-04 18:30:00|84.14|84.01|83.69|83.56|84.14|84.06|83.64|83.51|261
1651689300000|2022-05-04 18:35:00|83.64|83.51|83.84|83.71|83.89|83.81|83.59|83.51|249
1651689600000|2022-05-04 18:40:00|83.79|83.76|84.14|84.06|84.29|84.21|83.79|83.71|650
1651689900000|2022-05-04 18:45:00|84.19|84.11|84.39|84.31|84.49|84.41|84.19|84.06|497
1651690200000|2022-05-04 18:50:00|84.44|84.36|84.74|84.61|84.74|84.66|84.29|84.21|957
1651690500000|2022-05-04 18:55:00|84.69|84.56|84.64|84.56|84.74|84.66|84.59|84.51|550
1651690800000|2022-05-04 19:00:00|84.69|84.61|84.99|84.91|84.99|84.91|84.64|84.56|1692
1651691100000|2022-05-04 19:05:00|85.04|84.96|84.99|84.86|85.09|85.01|84.99|84.86|749
1651691400000|2022-05-04 19:10:00|85.04|84.91|85.14|85.01|85.14|85.06|84.99|84.91|29
1651691700000|2022-05-04 19:15:00|85.09|85.06|85.14|85.01|85.29|85.21|85.09|84.96|78
1651692000000|2022-05-04 19:20:00|85.19|85.06|85.19|85.11|85.24|85.16|85.14|85.06|87
1651692300000|2022-05-04 19:25:00|85.24|85.16|85.29|85.21|85.29|85.21|85.19|85.11|59
1651692600000|2022-05-04 19:30:00|85.34|85.26|85.39|85.31|85.39|85.31|85.29|85.21|99
1651692900000|2022-05-04 19:35:00|85.34|85.26|85.39|85.31|85.39|85.31|85.34|85.26|53
1651693200000|2022-05-04 19:40:00|85.44|85.26|85.39|85.31|85.44|85.36|85.29|85.21|68
1651693500000|2022-05-04 19:45:00|85.44|85.36|85.54|85.46|85.54|85.46|85.34|85.26|66
1651693800000|2022-05-04 19:50:00|85.49|85.41|85.64|85.51|85.74|85.66|85.49|85.41|1278
1651694100000|2022-05-04 19:55:00|85.59|85.46|85.89|85.81|86.09|85.96|85.54|85.41|5503
1651730400000|2022-05-05 06:00:00|85.74|85.61|85.69|85.56|85.74|85.66|85.64|85.56|448
1651730700000|2022-05-05 06:05:00|85.64|85.51|85.59|85.51|85.84|85.71|85.54|85.41|709
1651731000000|2022-05-05 06:10:00|85.64|85.56|85.94|85.81|85.99|85.86|85.64|85.56|704
1651731300000|2022-05-05 06:15:00|85.89|85.86|85.94|85.81|85.94|85.86|85.89|85.76|239
1651731600000|2022-05-05 06:20:00|85.89|85.86|85.89|85.76|85.99|85.86|85.79|85.66|422
1651731900000|2022-05-05 06:25:00|85.84|85.71|85.79|85.71|85.84|85.71|85.69|85.56|219
1651732200000|2022-05-05 06:30:00|85.84|85.76|85.99|85.86|85.99|85.86|85.74|85.66|1305
1651732500000|2022-05-05 06:35:00|85.94|85.91|86.24|86.11|86.24|86.11|85.94|85.91|915
1651732800000|2022-05-05 06:40:00|86.19|86.16|86.19|86.06|86.34|86.26|86.14|86.06|1589
1651733100000|2022-05-05 06:45:00|86.24|86.01|86.14|86.06|86.24|86.11|86.04|85.96|818
1651733400000|2022-05-05 06:50:00|86.19|86.11|86.14|86.06|86.24|86.11|86.14|86.06|458
1651733700000|2022-05-05 06:55:00|86.09|86.01|85.99|85.91|86.24|86.16|85.99|85.91|2219
1651734000000|2022-05-05 07:00:00|85.94|85.86|85.39|85.31|85.99|85.91|85.34|85.26|5220
1651734300000|2022-05-05 07:05:00|85.44|85.36|85.59|85.46|85.64|85.56|85.24|85.16|5017
1651734600000|2022-05-05 07:10:00|85.54|85.51|85.19|85.11|85.59|85.51|85.14|85.06|3294
1651734900000|2022-05-05 07:15:00|85.24|85.16|85.34|85.26|85.44|85.31|85.19|85.11|2013
1651735200000|2022-05-05 07:20:00|85.39|85.21|85.24|85.16|85.49|85.41|85.19|85.11|620
1651735500000|2022-05-05 07:25:00|85.19|85.11|85.19|85.11|85.34|85.26|85.14|85.06|626
1651735800000|2022-05-05 07:30:00|85.14|85.06|85.04|84.96|85.24|85.16|85.04|84.91|1492
1651736100000|2022-05-05 07:35:00|84.99|84.91|84.84|84.76|85.14|85.06|84.79|84.71|2458
1651736400000|2022-05-05 07:40:00|84.79|84.71|84.94|84.86|84.94|84.86|84.79|84.71|935
1651736700000|2022-05-05 07:45:00|84.89|84.81|84.79|84.71|84.89|84.86|84.69|84.61|1839
1651737000000|2022-05-05 07:50:00|84.74|84.66|84.79|84.71|84.79|84.71|84.64|84.56|1378
1651737300000|2022-05-05 07:55:00|84.84|84.76|85.09|85.01|85.09|85.01|84.79|84.71|3103
1651737600000|2022-05-05 08:00:00|85.04|84.96|85.09|85.01|85.19|85.11|84.94|84.86|2286
1651737900000|2022-05-05 08:05:00|85.14|85.06|85.04|84.96|85.19|85.11|84.99|84.91|3206
1651738200000|2022-05-05 08:10:00|84.99|84.91|85.19|85.11|85.24|85.16|84.94|84.86|442
1651738500000|2022-05-05 08:15:00|85.24|85.16|85.34|85.26|85.39|85.31|85.14|85.06|560
1651738800000|2022-05-05 08:20:00|85.39|85.31|85.39|85.26|85.44|85.36|85.34|85.21|376
1651739100000|2022-05-05 08:25:00|85.34|85.21|85.29|85.21|85.34|85.26|85.24|85.16|177
1651739400000|2022-05-05 08:30:00|85.34|85.26|84.99|84.91|85.34|85.26|84.99|84.91|653
1651739700000|2022-05-05 08:35:00|85.04|84.86|84.94|84.86|85.09|85.01|84.94|84.86|1837
1651740000000|2022-05-05 08:40:00|84.89|84.81|84.79|84.66|84.89|84.86|84.64|84.56|1101
1651740300000|2022-05-05 08:45:00|84.74|84.71|84.94|84.86|84.94|84.86|84.74|84.61|1465
1651740600000|2022-05-05 08:50:00|84.89|84.81|84.84|84.76|84.94|84.86|84.84|84.76|441
1651740900000|2022-05-05 08:55:00|84.89|84.81|84.99|84.91|84.99|84.91|84.84|84.76|287
1651741200000|2022-05-05 09:00:00|84.94|84.86|84.99|84.91|85.04|84.96|84.94|84.86|363
1651741500000|2022-05-05 09:05:00|84.94|84.86|84.94|84.86|84.99|84.91|84.89|84.81|385
1651741800000|2022-05-05 09:10:00|84.89|84.81|84.99|84.91|85.04|84.96|84.89|84.81|642
1651742100000|2022-05-05 09:15:00|85.04|84.96|85.09|85.01|85.14|85.01|84.99|84.91|1653
1651742400000|2022-05-05 09:20:00|85.14|85.06|84.89|84.76|85.14|85.06|84.84|84.76|1422
1651742700000|2022-05-05 09:25:00|84.84|84.81|84.89|84.81|84.94|84.86|84.84|84.81|977
1651743000000|2022-05-05 09:30:00|84.94|84.86|84.94|84.86|85.04|84.91|84.89|84.81|682
1651743300000|2022-05-05 09:35:00|84.99|84.81|85.09|84.96|85.09|85.01|84.99|84.81|280
1651743600000|2022-05-05 09:40:00|85.04|85.01|85.24|85.16|85.24|85.16|85.04|85.01|950
1651743900000|2022-05-05 09:45:00|85.19|85.11|85.09|85.01|85.19|85.11|85.09|85.01|555
1651744200000|2022-05-05 09:50:00|85.14|84.96|85.09|85.01|85.19|85.11|85.09|84.96|517
1651744500000|2022-05-05 09:55:00|85.14|85.06|85.09|85.01|85.19|85.11|85.09|84.96|1244
1651744800000|2022-05-05 10:00:00|85.04|84.96|85.14|85.01|85.14|85.06|84.99|84.91|846
1651745100000|2022-05-05 10:05:00|85.09|84.96|85.14|85.06|85.19|85.11|85.04|84.96|268
1651745400000|2022-05-05 10:10:00|85.19|85.11|85.19|85.11|85.19|85.11|85.14|85.06|166
1651745700000|2022-05-05 10:15:00|85.14|85.06|85.09|85.01|85.19|85.06|85.04|84.96|441
1651746000000|2022-05-05 10:20:00|85.04|84.96|85.14|85.06|85.19|85.11|85.04|84.96|323
1651746300000|2022-05-05 10:25:00|85.19|85.11|85.29|85.21|85.29|85.21|85.14|85.06|756
1651746600000|2022-05-05 10:30:00|85.24|85.16|85.19|85.11|85.29|85.21|85.09|85.01|1097
1651746900000|2022-05-05 10:35:00|85.14|85.06|85.19|85.11|85.19|85.11|85.09|85.01|865
1651747200000|2022-05-05 10:40:00|85.24|85.16|85.14|85.06|85.24|85.16|85.14|85.06|9544
1651747500000|2022-05-05 10:45:00|85.19|85.11|85.09|85.01|85.19|85.11|85.09|85.01|4795
1651747800000|2022-05-05 10:50:00|85.14|85.06|85.14|85.06|85.19|85.06|85.09|85.01|250
1651748100000|2022-05-05 10:55:00|85.09|85.01|85.09|84.96|85.09|85.01|84.99|84.91|272
1651748400000|2022-05-05 11:00:00|85.04|84.91|84.99|84.91|85.19|85.11|84.89|84.81|4417
1651748700000|2022-05-05 11:05:00|85.04|84.96|84.79|84.71|85.04|84.96|84.79|84.71|1739
1651749000000|2022-05-05 11:10:00|84.84|84.76|84.74|84.66|84.84|84.76|84.74|84.66|1826
1651749300000|2022-05-05 11:15:00|84.79|84.71|84.69|84.61|84.79|84.71|84.69|84.61|1135
1651749600000|2022-05-05 11:20:00|84.64|84.56|84.59|84.51|84.69|84.61|84.49|84.41|1927
1651749900000|2022-05-05 11:25:00|84.54|84.46|84.44|84.36|84.54|84.46|84.44|84.36|1471
1651750200000|2022-05-05 11:30:00|84.49|84.41|84.59|84.51|84.64|84.56|84.49|84.41|1002
1651750500000|2022-05-05 11:35:00|84.54|84.46|84.49|84.41|84.59|84.51|84.44|84.36|266
1651750800000|2022-05-05 11:40:00|84.44|84.36|84.39|84.31|84.54|84.46|84.39|84.31|391
1651751100000|2022-05-05 11:45:00|84.44|84.36|84.39|84.31|84.54|84.46|84.39|84.31|879
1651751400000|2022-05-05 11:50:00|84.44|84.36|84.34|84.26|84.44|84.36|84.34|84.26|796
1651751700000|2022-05-05 11:55:00|84.39|84.31|84.34|84.26|84.44|84.36|84.34|84.26|417
1651752000000|2022-05-05 12:00:00|84.39|84.31|84.44|84.36|84.49|84.41|84.34|84.26|610
1651752300000|2022-05-05 12:05:00|84.49|84.31|84.44|84.36|84.49|84.41|84.44|84.31|327
1651752600000|2022-05-05 12:10:00|84.49|84.41|84.29|84.21|84.49|84.41|84.29|84.21|1666
1651752900000|2022-05-05 12:15:00|84.34|84.26|84.19|84.11|84.34|84.26|84.14|84.06|2062
1651753200000|2022-05-05 12:20:00|84.14|84.06|84.04|83.96|84.14|84.06|83.94|83.86|2775
1651753500000|2022-05-05 12:25:00|84.09|84.01|84.14|84.06|84.19|84.11|84.04|83.96|1209
1651753800000|2022-05-05 12:30:00|84.09|84.01|84.29|84.21|84.29|84.21|84.09|84.01|799
1651754100000|2022-05-05 12:35:00|84.24|84.16|84.24|84.16|84.34|84.26|84.24|84.16|479
1651754400000|2022-05-05 12:40:00|84.29|84.21|84.09|84.01|84.29|84.21|84.09|84.01|425
1651754700000|2022-05-05 12:45:00|84.14|84.06|84.09|84.01|84.14|84.06|84.04|83.96|364
1651755000000|2022-05-05 12:50:00|84.04|83.96|84.19|84.06|84.19|84.11|84.04|83.96|1023
1651755300000|2022-05-05 12:55:00|84.14|84.11|84.14|84.06|84.24|84.16|84.09|84.01|801
1651755600000|2022-05-05 13:00:00|84.19|84.01|83.94|83.86|84.19|84.06|83.94|83.86|917
1651755900000|2022-05-05 13:05:00|83.99|83.81|83.94|83.86|83.99|83.91|83.84|83.76|1230
1651756200000|2022-05-05 13:10:00|83.89|83.81|83.94|83.86|83.94|83.86|83.84|83.76|833
1651756500000|2022-05-05 13:15:00|83.99|83.91|83.99|83.91|84.04|83.96|83.94|83.86|371
1651756800000|2022-05-05 13:20:00|84.04|83.96|84.09|84.01|84.09|84.01|84.04|83.96|375
1651757100000|2022-05-05 13:25:00|84.14|83.96|84.09|83.96|84.14|84.06|84.04|83.96|1441
1651757400000|2022-05-05 13:30:00|84.04|83.91|84.14|84.06|84.24|84.16|83.94|83.86|1726
1651757700000|2022-05-05 13:35:00|84.19|84.11|83.89|83.81|84.19|84.11|83.89|83.81|1304
1651758000000|2022-05-05 13:40:00|83.94|83.86|83.84|83.76|84.09|84.01|83.84|83.76|1458
1651758300000|2022-05-05 13:45:00|83.89|83.81|83.84|83.76|83.89|83.81|83.79|83.71|2287
1651758600000|2022-05-05 13:50:00|83.89|83.81|83.79|83.71|83.94|83.86|83.79|83.71|1632
1651758900000|2022-05-05 13:55:00|83.84|83.76|83.69|83.61|83.84|83.76|83.64|83.56|2595
1651759200000|2022-05-05 14:00:00|83.64|83.56|83.54|83.46|83.69|83.61|83.54|83.46|2904
1651759500000|2022-05-05 14:05:00|83.49|83.41|83.44|83.36|83.59|83.51|83.34|83.26|1297
1651759800000|2022-05-05 14:10:00|83.49|83.41|83.49|83.41|83.54|83.46|83.39|83.31|2606
1651760100000|2022-05-05 14:15:00|83.44|83.36|83.59|83.51|83.64|83.56|83.44|83.36|1062
1651760400000|2022-05-05 14:20:00|83.54|83.46|83.19|83.11|83.59|83.46|83.19|83.11|3785
1651760700000|2022-05-05 14:25:00|83.24|83.16|83.19|83.11|83.34|83.26|83.19|83.11|1506
1651761000000|2022-05-05 14:30:00|83.14|83.06|83.24|83.16|83.34|83.26|83.14|83.06|2264
1651761300000|2022-05-05 14:35:00|83.29|83.11|83.19|83.11|83.34|83.26|83.14|83.06|1087
1651761600000|2022-05-05 14:40:00|83.24|83.16|83.29|83.21|83.29|83.21|83.14|83.06|1340
1651761900000|2022-05-05 14:45:00|83.24|83.16|82.89|82.81|83.34|83.26|82.89|82.81|9100
1651762200000|2022-05-05 14:50:00|82.84|82.76|82.84|82.71|82.99|82.91|82.74|82.66|2138
1651762500000|2022-05-05 14:55:00|82.79|82.76|82.94|82.86|82.99|82.91|82.79|82.76|825
1651762800000|2022-05-05 15:00:00|82.89|82.81|82.69|82.61|82.94|82.86|82.69|82.61|1930
1651763100000|2022-05-05 15:05:00|82.74|82.66|82.44|82.36|82.74|82.66|82.34|82.26|6723
1651763400000|2022-05-05 15:10:00|82.49|82.41|82.44|82.36|82.49|82.41|82.34|82.26|4220
1651763700000|2022-05-05 15:15:00|82.39|82.31|82.29|82.21|82.44|82.36|82.19|82.11|4961
1651764000000|2022-05-05 15:20:00|82.24|82.16|82.09|82.01|82.29|82.21|82.09|82.01|3052
1651764300000|2022-05-05 15:25:00|82.14|82.06|82.34|82.26|82.49|82.36|82.14|82.01|10337
1651764600000|2022-05-05 15:30:00|82.29|82.21|82.29|82.21|82.44|82.36|82.24|82.16|9266
1651764900000|2022-05-05 15:35:00|82.34|82.26|82.44|82.36|82.49|82.41|82.29|82.26|6638
1651765200000|2022-05-05 15:40:00|82.49|82.41|82.34|82.21|82.49|82.41|82.29|82.16|4728
1651765500000|2022-05-05 15:45:00|82.29|82.16|82.24|82.11|82.29|82.21|82.14|82.06|2226
1651765800000|2022-05-05 15:50:00|82.19|82.16|81.69|81.61|82.19|82.16|81.69|81.56|2346
1651766100000|2022-05-05 15:55:00|81.74|81.66|81.74|81.66|81.99|81.91|81.74|81.61|3446
1651766400000|2022-05-05 16:00:00|81.69|81.61|81.74|81.61|81.74|81.61|81.49|81.41|2184
1651766700000|2022-05-05 16:05:00|81.69|81.66|81.94|81.81|81.99|81.91|81.69|81.66|3812
1651767000000|2022-05-05 16:10:00|81.89|81.86|82.04|81.96|82.14|82.01|81.89|81.81|816
1651767300000|2022-05-05 16:15:00|81.99|81.91|82.19|82.11|82.24|82.16|81.94|81.86|1367
1651767600000|2022-05-05 16:20:00|82.24|82.16|82.04|81.96|82.24|82.16|81.99|81.91|806
1651767900000|2022-05-05 16:25:00|82.09|81.91|82.14|82.06|82.29|82.21|82.09|81.91|152
1651768200000|2022-05-05 16:30:00|82.19|82.01|82.19|82.06|82.24|82.16|82.14|82.01|796
1651768500000|2022-05-05 16:35:00|82.14|82.01|82.04|81.96|82.14|82.06|81.99|81.86|101
1651768800000|2022-05-05 16:40:00|81.99|81.91|81.99|81.91|82.04|81.96|81.94|81.86|602
1651769100000|2022-05-05 16:45:00|82.04|81.96|81.94|81.86|82.04|81.96|81.79|81.71|612
1651769400000|2022-05-05 16:50:00|81.99|81.91|82.19|82.11|82.19|82.11|81.94|81.86|198
1651769700000|2022-05-05 16:55:00|82.14|82.06|82.24|82.16|82.24|82.16|82.14|82.06|175
1651770000000|2022-05-05 17:00:00|82.29|82.21|82.39|82.31|82.49|82.41|82.24|82.16|193
1651770300000|2022-05-05 17:05:00|82.34|82.26|82.39|82.31|82.49|82.41|82.34|82.21|117
1651770600000|2022-05-05 17:10:00|82.34|82.26|82.29|82.21|82.39|82.31|82.29|82.21|36
1651770900000|2022-05-05 17:15:00|82.34|82.26|82.34|82.26|82.34|82.26|82.19|82.11|83
1651771200000|2022-05-05 17:20:00|82.29|82.21|82.34|82.26|82.39|82.31|82.24|82.16|68
1651771500000|2022-05-05 17:25:00|82.29|82.21|82.34|82.21|82.34|82.26|82.24|82.16|45
1651771800000|2022-05-05 17:30:00|82.29|82.16|82.29|82.16|82.29|82.21|82.14|82.06|43
1651772100000|2022-05-05 17:35:00|82.34|82.21|82.34|82.21|82.54|82.46|82.34|82.16|255
1651772400000|2022-05-05 17:40:00|82.39|82.26|82.44|82.31|82.54|82.41|82.34|82.21|118
1651772700000|2022-05-05 17:45:00|82.39|82.36|82.34|82.21|82.39|82.36|82.34|82.21|8
1651773000000|2022-05-05 17:50:00|82.29|82.16|82.19|82.11|82.29|82.16|82.14|82.06|6
1651773300000|2022-05-05 17:55:00|82.14|82.06|82.24|82.11|82.24|82.16|82.14|82.01|12
1651773600000|2022-05-05 18:00:00|82.19|82.06|82.19|82.11|82.24|82.16|82.14|82.01|21
1651773900000|2022-05-05 18:05:00|82.24|82.16|82.29|82.16|82.34|82.21|82.19|82.11|28
1651774200000|2022-05-05 18:10:00|82.24|82.21|82.19|82.11|82.24|82.21|82.14|82.06|41
1651774500000|2022-05-05 18:15:00|82.24|82.16|82.39|82.31|82.39|82.31|82.19|82.11|11
1651774800000|2022-05-05 18:20:00|82.34|82.26|82.14|82.06|82.34|82.26|82.14|82.01|3
1651775100000|2022-05-05 18:25:00|82.09|82.01|82.04|81.91|82.14|82.06|81.99|81.91|8
1651775400000|2022-05-05 18:30:00|81.99|81.96|81.99|81.91|82.09|81.96|81.94|81.86|10
1651775700000|2022-05-05 18:35:00|81.94|81.86|82.04|81.96|82.04|81.96|81.94|81.86|5
1651776000000|2022-05-05 18:40:00|81.99|81.91|82.04|81.96|82.09|82.01|81.99|81.91|3
1651776300000|2022-05-05 18:45:00|82.09|82.01|82.14|82.01|82.14|82.06|82.04|81.96|3
1651776600000|2022-05-05 18:50:00|82.09|82.06|82.09|81.96|82.24|82.16|82.09|81.96|21
1651776900000|2022-05-05 18:55:00|82.04|81.91|82.04|81.96|82.09|82.01|81.99|81.91|8
1651777200000|2022-05-05 19:00:00|82.09|82.01|81.99|81.86|82.14|82.01|81.94|81.86|636
1651777500000|2022-05-05 19:05:00|81.94|81.91|81.79|81.71|81.99|81.91|81.79|81.71|106
1651777800000|2022-05-05 19:10:00|81.74|81.66|81.69|81.61|81.84|81.76|81.69|81.61|446
1651778100000|2022-05-05 19:15:00|81.74|81.66|81.69|81.61|81.74|81.66|81.64|81.56|45
1651778400000|2022-05-05 19:20:00|81.64|81.56|81.69|81.56|81.74|81.61|81.54|81.46|421
1651778700000|2022-05-05 19:25:00|81.64|81.61|81.69|81.56|81.79|81.71|81.59|81.51|188
1651779000000|2022-05-05 19:30:00|81.64|81.51|81.69|81.56|81.69|81.61|81.59|81.51|71
1651779300000|2022-05-05 19:35:00|81.64|81.61|81.84|81.71|81.84|81.71|81.64|81.56|294
1651779600000|2022-05-05 19:40:00|81.89|81.76|81.84|81.71|81.94|81.81|81.79|81.71|64
1651779900000|2022-05-05 19:45:00|81.79|81.76|81.69|81.56|81.89|81.81|81.64|81.51|326
1651780200000|2022-05-05 19:50:00|81.74|81.61|81.84|81.76|82.09|82.01|81.74|81.61|368
1651780500000|2022-05-05 19:55:00|81.89|81.81|82.09|82.01|82.14|82.01|81.74|81.66|500
1651816800000|2022-05-06 06:00:00|82.04|81.96|82.34|82.21|82.34|82.21|81.94|81.86|131
1651817100000|2022-05-06 06:05:00|82.29|82.16|82.29|82.16|82.29|82.16|82.19|82.11|4
1651817400000|2022-05-06 06:10:00|82.34|82.21|82.39|82.26|82.44|82.31|82.24|82.16|62
1651817700000|2022-05-06 06:15:00|82.34|82.21|82.24|82.11|82.34|82.21|82.24|82.11|15
1651818000000|2022-05-06 06:20:00|82.29|82.16|82.34|82.26|82.64|82.51|82.29|82.16|884
1651818300000|2022-05-06 06:25:00|82.29|82.21|82.14|82.01|82.29|82.26|82.09|82.01|111
1651818600000|2022-05-06 06:30:00|82.09|82.06|82.29|82.21|82.34|82.21|82.09|82.06|160
1651818900000|2022-05-06 06:35:00|82.34|82.16|82.44|82.31|82.49|82.41|82.29|82.16|332
1651819200000|2022-05-06 06:40:00|82.39|82.26|82.49|82.36|82.49|82.36|82.39|82.26|7
1651819500000|2022-05-06 06:45:00|82.44|82.31|82.29|82.16|82.49|82.41|82.29|82.16|12
1651819800000|2022-05-06 06:50:00|82.34|82.21|82.24|82.16|82.34|82.26|82.24|82.16|11
1651820100000|2022-05-06 06:55:00|82.29|82.11|82.34|82.21|82.34|82.26|82.24|82.11|97
1651820400000|2022-05-06 07:00:00|82.24|82.16|82.04|81.91|82.24|82.16|81.89|81.81|1719
1651820700000|2022-05-06 07:05:00|81.99|81.96|81.54|81.46|82.04|81.96|81.49|81.41|2531
1651821000000|2022-05-06 07:10:00|81.49|81.41|81.84|81.76|81.84|81.76|81.49|81.41|2540
1651821300000|2022-05-06 07:15:00|81.89|81.71|82.04|81.96|82.09|82.01|81.74|81.66|1808
1651821600000|2022-05-06 07:20:00|81.99|81.91|81.69|81.61|82.04|81.96|81.64|81.56|1721
1651821900000|2022-05-06 07:25:00|81.74|81.66|81.74|81.66|81.89|81.76|81.64|81.56|826
1651822200000|2022-05-06 07:30:00|81.69|81.61|81.19|81.11|81.74|81.61|81.19|81.11|2201
1651822500000|2022-05-06 07:35:00|81.14|81.06|81.29|81.16|81.29|81.21|81.14|81.06|2048
1651822800000|2022-05-06 07:40:00|81.24|81.21|81.24|81.16|81.29|81.21|81.09|81.01|1234
1651823100000|2022-05-06 07:45:00|81.19|81.11|81.34|81.26|81.49|81.41|81.19|81.11|799
1651823400000|2022-05-06 07:50:00|81.39|81.31|81.79|81.66|81.79|81.71|81.14|81.06|1308
1651823700000|2022-05-06 07:55:00|81.74|81.71|81.99|81.91|81.99|81.91|81.64|81.56|1423
1651824000000|2022-05-06 08:00:00|81.94|81.86|82.29|82.16|82.29|82.16|81.84|81.76|2172
1651824300000|2022-05-06 08:05:00|82.24|82.21|82.44|82.31|82.49|82.41|82.24|82.16|2559
1651824600000|2022-05-06 08:10:00|82.49|82.36|82.29|82.21|82.54|82.46|82.24|82.16|1261
1651824900000|2022-05-06 08:15:00|82.24|82.16|82.44|82.31|82.49|82.41|82.04|81.96|2129
1651825200000|2022-05-06 08:20:00|82.49|82.36|82.29|82.21|82.49|82.36|82.24|82.11|661
1651825500000|2022-05-06 08:25:00|82.34|82.26|82.39|82.31|82.44|82.36|82.19|82.11|1052
1651825800000|2022-05-06 08:30:00|82.44|82.26|82.34|82.26|82.49|82.41|82.29|82.21|1309
1651826100000|2022-05-06 08:35:00|82.29|82.21|82.34|82.26|82.39|82.26|82.19|82.11|621
1651826400000|2022-05-06 08:40:00|82.39|82.31|82.14|82.01|82.39|82.31|82.09|82.01|592
1651826700000|2022-05-06 08:45:00|82.09|82.06|82.14|82.01|82.29|82.21|82.04|81.96|1067
1651827000000|2022-05-06 08:50:00|82.09|82.06|81.99|81.91|82.24|82.16|81.99|81.91|1123
1651827300000|2022-05-06 08:55:00|82.04|81.96|82.14|82.06|82.24|82.16|82.04|81.91|3311
1651827600000|2022-05-06 09:00:00|82.19|82.11|82.29|82.21|82.29|82.21|82.09|82.01|1776
1651827900000|2022-05-06 09:05:00|82.24|82.16|82.14|82.06|82.29|82.21|82.04|81.96|1073
1651828200000|2022-05-06 09:10:00|82.19|82.11|82.14|82.06|82.24|82.16|82.09|82.01|1256
1651828500000|2022-05-06 09:15:00|82.09|82.01|81.94|81.86|82.14|82.06|81.94|81.86|1831
1651828800000|2022-05-06 09:20:00|81.99|81.91|81.89|81.81|82.04|81.96|81.84|81.76|1223
1651829100000|2022-05-06 09:25:00|81.84|81.76|81.69|81.61|81.89|81.81|81.64|81.56|2093
1651829400000|2022-05-06 09:30:00|81.74|81.66|82.04|81.96|82.09|81.96|81.69|81.61|1557
1651829700000|2022-05-06 09:35:00|82.09|82.01|82.14|82.06|82.14|82.06|81.94|81.86|787
1651830000000|2022-05-06 09:40:00|82.09|82.01|82.14|82.06|82.14|82.06|82.09|82.01|1245
1651830300000|2022-05-06 09:45:00|82.19|82.01|82.04|81.91|82.19|82.06|81.94|81.86|4268
1651830600000|2022-05-06 09:50:00|81.99|81.96|82.14|82.06|82.14|82.06|81.99|81.96|1994
1651830900000|2022-05-06 09:55:00|82.09|82.01|82.29|82.21|82.34|82.26|82.09|82.01|1173
1651831200000|2022-05-06 10:00:00|82.24|82.16|82.14|82.06|82.34|82.26|82.09|82.01|500
1651831500000|2022-05-06 10:05:00|82.19|82.11|82.19|82.11|82.34|82.21|82.14|82.06|909
1651831800000|2022-05-06 10:10:00|82.14|82.06|82.04|81.96|82.29|82.21|82.04|81.96|2328
1651832100000|2022-05-06 10:15:00|82.09|82.01|82.04|81.91|82.09|82.01|81.94|81.86|1885
1651832400000|2022-05-06 10:20:00|81.99|81.96|82.09|82.01|82.14|82.06|81.99|81.91|1603
1651832700000|2022-05-06 10:25:00|82.14|82.06|82.19|82.11|82.19|82.11|82.14|82.06|1370
1651833000000|2022-05-06 10:30:00|82.24|82.16|82.14|82.06|82.29|82.21|82.09|82.01|1399
1651833300000|2022-05-06 10:35:00|82.09|82.01|82.09|82.01|82.14|82.06|81.99|81.91|2181
1651833600000|2022-05-06 10:40:00|82.04|81.96|81.99|81.91|82.09|82.01|81.99|81.91|910
1651833900000|2022-05-06 10:45:00|82.04|81.96|82.19|82.06|82.19|82.11|81.99|81.91|836
1651834200000|2022-05-06 10:50:00|82.14|82.11|82.09|82.01|82.24|82.16|82.09|82.01|843
1651834500000|2022-05-06 10:55:00|82.04|81.96|82.04|81.96|82.09|82.01|81.94|81.81|692
1651834800000|2022-05-06 11:00:00|81.99|81.91|81.99|81.86|82.04|81.96|81.89|81.81|213
1651835100000|2022-05-06 11:05:00|81.94|81.91|81.94|81.86|81.99|81.91|81.89|81.81|1070
1651835400000|2022-05-06 11:10:00|81.99|81.91|81.89|81.81|81.99|81.91|81.84|81.76|795
1651835700000|2022-05-06 11:15:00|81.94|81.76|81.84|81.71|81.94|81.86|81.79|81.71|1333
1651836000000|2022-05-06 11:20:00|81.89|81.76|81.89|81.81|81.99|81.91|81.79|81.71|827
1651836300000|2022-05-06 11:25:00|81.94|81.86|81.84|81.76|81.94|81.86|81.79|81.71|771
1651836600000|2022-05-06 11:30:00|81.79|81.71|81.79|81.71|81.84|81.76|81.64|81.56|2493
1651836900000|2022-05-06 11:35:00|81.74|81.66|81.74|81.66|81.79|81.71|81.69|81.61|204
1651837200000|2022-05-06 11:40:00|81.79|81.71|81.74|81.66|81.79|81.71|81.69|81.61|252
1651837500000|2022-05-06 11:45:00|81.79|81.71|81.74|81.66|81.79|81.71|81.74|81.66|176
1651837800000|2022-05-06 11:50:00|81.69|81.61|81.74|81.66|81.79|81.71|81.69|81.61|227
1651838100000|2022-05-06 11:55:00|81.79|81.71|81.69|81.61|81.79|81.71|81.59|81.51|737
1651838400000|2022-05-06 12:00:00|81.64|81.56|81.59|81.51|81.69|81.61|81.59|81.51|2030
1651838700000|2022-05-06 12:05:00|81.64|81.56|81.79|81.71|81.79|81.71|81.59|81.51|448
1651839000000|2022-05-06 12:10:00|81.84|81.76|81.84|81.76|81.89|81.81|81.79|81.71|836
1651839300000|2022-05-06 12:15:00|81.79|81.71|81.84|81.76|81.84|81.76|81.79|81.66|270
1651839600000|2022-05-06 12:20:00|81.79|81.71|81.79|81.71|81.89|81.76|81.79|81.71|597
1651839900000|2022-05-06 12:25:00|81.74|81.66|81.94|81.81|81.94|81.81|81.69|81.61|2152
1651840200000|2022-05-06 12:30:00|81.89|81.76|81.89|81.81|82.09|82.01|81.79|81.71|3454
1651840500000|2022-05-06 12:35:00|81.84|81.76|81.99|81.91|81.99|81.91|81.84|81.76|844
1651840800000|2022-05-06 12:40:00|81.94|81.86|81.84|81.76|81.99|81.91|81.84|81.76|954
1651841100000|2022-05-06 12:45:00|81.89|81.81|81.74|81.61|81.89|81.81|81.69|81.61|516
1651841400000|2022-05-06 12:50:00|81.69|81.66|81.64|81.56|81.79|81.66|81.59|81.51|918
1651841700000|2022-05-06 12:55:00|81.59|81.51|81.34|81.26|81.59|81.51|81.29|81.21|1867
1651842000000|2022-05-06 13:00:00|81.29|81.21|81.34|81.26|81.49|81.41|81.29|81.21|1478
1651842300000|2022-05-06 13:05:00|81.39|81.31|81.29|81.21|81.39|81.31|81.24|81.16|3213
1651842600000|2022-05-06 13:10:00|81.24|81.16|81.39|81.31|81.44|81.36|81.24|81.16|2448
1651842900000|2022-05-06 13:15:00|81.34|81.26|81.29|81.21|81.34|81.26|81.19|81.11|1469
1651843200000|2022-05-06 13:20:00|81.34|81.26|81.34|81.21|81.34|81.26|81.24|81.16|2135
1651843500000|2022-05-06 13:25:00|81.39|81.26|81.19|81.11|81.39|81.31|81.19|81.11|2486
1651843800000|2022-05-06 13:30:00|81.24|81.16|80.99|80.91|81.39|81.31|80.99|80.91|4236
1651844100000|2022-05-06 13:35:00|80.94|80.86|80.74|80.66|80.94|80.86|80.64|80.56|4107
1651844400000|2022-05-06 13:40:00|80.79|80.61|80.54|80.46|80.89|80.81|80.54|80.46|4936
1651844700000|2022-05-06 13:45:00|80.59|80.51|80.49|80.41|80.59|80.51|80.39|80.26|2514
1651845000000|2022-05-06 13:50:00|80.54|80.46|80.39|80.31|80.59|80.51|80.34|80.26|3980
1651845300000|2022-05-06 13:55:00|80.44|80.36|80.44|80.36|80.49|80.41|80.29|80.21|3059
1651845600000|2022-05-06 14:00:00|80.49|80.41|80.69|80.61|80.69|80.61|80.44|80.36|4025
1651845900000|2022-05-06 14:05:00|80.74|80.66|80.54|80.46|80.94|80.86|80.54|80.46|2286
1651846200000|2022-05-06 14:10:00|80.59|80.51|80.84|80.76|80.99|80.91|80.44|80.36|3388
1651846500000|2022-05-06 14:15:00|80.89|80.71|80.99|80.91|81.14|81.06|80.79|80.71|3737
1651846800000|2022-05-06 14:20:00|80.94|80.86|80.89|80.76|80.99|80.91|80.79|80.71|2480
1651847100000|2022-05-06 14:25:00|80.94|80.81|80.74|80.66|80.99|80.91|80.74|80.66|4568
1651847400000|2022-05-06 14:30:00|80.79|80.71|80.54|80.46|80.84|80.76|80.54|80.46|1401
1651847700000|2022-05-06 14:35:00|80.49|80.41|80.44|80.36|80.59|80.51|80.29|80.21|1166
1651848000000|2022-05-06 14:40:00|80.49|80.41|80.59|80.51|80.69|80.61|80.39|80.31|1045
1651848300000|2022-05-06 14:45:00|80.54|80.46|80.89|80.81|81.04|80.96|80.54|80.46|2000
1651848600000|2022-05-06 14:50:00|80.94|80.86|80.89|80.81|80.94|80.86|80.79|80.71|2062
1651848900000|2022-05-06 14:55:00|80.84|80.76|80.99|80.91|81.09|81.01|80.84|80.76|3659
1651849200000|2022-05-06 15:00:00|80.94|80.86|80.79|80.71|80.99|80.91|80.79|80.71|4468
1651849500000|2022-05-06 15:05:00|80.84|80.76|80.94|80.86|81.04|80.96|80.79|80.71|4001
1651849800000|2022-05-06 15:10:00|80.89|80.81|80.89|80.81|80.94|80.81|80.74|80.66|1434
1651850100000|2022-05-06 15:15:00|80.94|80.76|80.89|80.81|80.99|80.91|80.84|80.76|2909
1651850400000|2022-05-06 15:20:00|80.84|80.76|81.04|80.96|81.04|80.96|80.79|80.71|3036
1651850700000|2022-05-06 15:25:00|80.99|80.91|80.99|80.91|81.04|80.96|80.94|80.86|4154
1651851000000|2022-05-06 15:30:00|81.04|80.96|80.74|80.66|81.04|80.96|80.69|80.61|11482
1651851300000|2022-05-06 15:35:00|80.79|80.71|80.59|80.51|80.79|80.71|80.59|80.51|7041
1651851600000|2022-05-06 15:40:00|80.64|80.56|80.54|80.46|80.69|80.61|80.54|80.46|2655
1651851900000|2022-05-06 15:45:00|80.59|80.41|80.44|80.36|80.59|80.46|80.44|80.36|1193
1651852200000|2022-05-06 15:50:00|80.49|80.31|80.34|80.26|80.59|80.51|80.29|80.21|26331
1651852500000|2022-05-06 15:55:00|80.29|80.21|80.29|80.16|80.39|80.31|80.24|80.11|1200
1651852800000|2022-05-06 16:00:00|80.24|80.11|80.49|80.41|80.49|80.41|80.14|80.06|2321
1651853100000|2022-05-06 16:05:00|80.54|80.46|80.54|80.46|80.69|80.61|80.54|80.46|623
1651853400000|2022-05-06 16:10:00|80.59|80.51|80.29|80.21|80.59|80.51|80.29|80.21|89
1651853700000|2022-05-06 16:15:00|80.34|80.26|80.39|80.31|80.54|80.46|80.29|80.21|65
1651854000000|2022-05-06 16:20:00|80.34|80.26|80.54|80.46|80.64|80.56|80.34|80.26|639
1651854300000|2022-05-06 16:25:00|80.59|80.51|80.64|80.56|80.69|80.61|80.54|80.46|173
1651854600000|2022-05-06 16:30:00|80.59|80.51|80.69|80.61|80.74|80.66|80.54|80.46|223
1651854900000|2022-05-06 16:35:00|80.74|80.66|80.69|80.61|80.89|80.76|80.59|80.51|1027
1651855200000|2022-05-06 16:40:00|80.74|80.66|80.74|80.66|80.74|80.66|80.64|80.56|73
1651855500000|2022-05-06 16:45:00|80.79|80.71|80.79|80.66|80.89|80.81|80.69|80.61|605
1651855800000|2022-05-06 16:50:00|80.74|80.71|80.84|80.76|80.89|80.81|80.64|80.56|95
1651856100000|2022-05-06 16:55:00|80.89|80.81|81.04|80.96|81.09|81.01|80.84|80.76|243
1651856400000|2022-05-06 17:00:00|80.99|80.91|81.14|81.06|81.19|81.11|80.99|80.91|315
1651856700000|2022-05-06 17:05:00|81.09|81.01|80.99|80.91|81.09|81.06|80.99|80.91|56
1651857000000|2022-05-06 17:10:00|81.04|80.96|80.94|80.86|81.04|80.96|80.94|80.86|23
1651857300000|2022-05-06 17:15:00|80.99|80.91|80.84|80.71|81.04|80.96|80.74|80.66|666
1651857600000|2022-05-06 17:20:00|80.79|80.76|80.89|80.81|81.04|80.96|80.79|80.71|130
1651857900000|2022-05-06 17:25:00|80.94|80.76|80.94|80.86|80.99|80.91|80.84|80.76|64
1651858200000|2022-05-06 17:30:00|80.99|80.81|80.99|80.91|81.04|80.91|80.94|80.81|75
1651858500000|2022-05-06 17:35:00|81.04|80.96|80.84|80.76|81.14|81.01|80.79|80.66|340
1651858800000|2022-05-06 17:40:00|80.89|80.81|80.94|80.81|80.99|80.91|80.79|80.71|172
1651859100000|2022-05-06 17:45:00|80.99|80.86|80.94|80.86|80.99|80.91|80.84|80.71|623
1651859400000|2022-05-06 17:50:00|80.89|80.81|80.69|80.61|80.89|80.86|80.64|80.51|180
1651859700000|2022-05-06 17:55:00|80.64|80.56|80.69|80.61|80.74|80.61|80.64|80.56|118
1651860000000|2022-05-06 18:00:00|80.64|80.56|80.69|80.61|80.79|80.71|80.64|80.56|113
1651860300000|2022-05-06 18:05:00|80.64|80.56|80.39|80.31|80.64|80.56|80.39|80.31|343
1651860600000|2022-05-06 18:10:00|80.44|80.36|80.49|80.41|80.59|80.51|80.39|80.31|24
1651860900000|2022-05-06 18:15:00|80.54|80.46|80.49|80.41|80.64|80.51|80.49|80.41|59
1651861200000|2022-05-06 18:20:00|80.44|80.36|80.44|80.36|80.54|80.46|80.39|80.31|60
1651861500000|2022-05-06 18:25:00|80.39|80.31|80.39|80.31|80.44|80.36|80.34|80.21|27
1651861800000|2022-05-06 18:30:00|80.44|80.36|80.34|80.21|80.44|80.36|80.29|80.21|347
1651862100000|2022-05-06 18:35:00|80.29|80.26|80.34|80.26|80.39|80.31|80.29|80.16|13
1651862400000|2022-05-06 18:40:00|80.39|80.31|80.34|80.21|80.49|80.41|80.34|80.21|242
1651862700000|2022-05-06 18:45:00|80.39|80.26|80.49|80.41|80.49|80.41|80.34|80.21|25
1651863000000|2022-05-06 18:50:00|80.54|80.36|80.59|80.51|80.64|80.51|80.54|80.36|31
1651863300000|2022-05-06 18:55:00|80.64|80.56|80.49|80.36|80.64|80.56|80.49|80.36|40
1651863600000|2022-05-06 19:00:00|80.44|80.41|80.59|80.46|80.59|80.46|80.39|80.31|60
1651863900000|2022-05-06 19:05:00|80.54|80.41|80.49|80.36|80.59|80.51|80.39|80.31|147
1651864200000|2022-05-06 19:10:00|80.54|80.41|80.49|80.41|80.59|80.46|80.49|80.36|128
1651864500000|2022-05-06 19:15:00|80.54|80.46|80.59|80.46|80.59|80.46|80.44|80.31|46
1651864800000|2022-05-06 19:20:00|80.54|80.41|80.44|80.36|80.54|80.41|80.44|80.31|18
1651865100000|2022-05-06 19:25:00|80.49|80.41|80.54|80.41|80.54|80.46|80.39|80.31|36
1651865400000|2022-05-06 19:30:00|80.59|80.46|80.69|80.56|80.69|80.61|80.59|80.46|46
1651865700000|2022-05-06 19:35:00|80.74|80.61|81.04|80.91|81.04|80.91|80.69|80.56|291
1651866000000|2022-05-06 19:40:00|80.99|80.86|80.89|80.76|81.09|80.96|80.89|80.76|135
1651866300000|2022-05-06 19:45:00|80.84|80.81|80.99|80.86|81.04|80.91|80.79|80.71|36
1651866600000|2022-05-06 19:50:00|81.04|80.91|80.89|80.81|81.09|81.01|80.89|80.66|316
1651866900000|2022-05-06 19:55:00|80.84|80.76|80.79|80.71|80.99|80.86|80.79|80.71|212
1652076000000|2022-05-09 06:00:00|79.89|79.81|80.14|80.06|80.19|80.11|79.89|79.71|237
1652076300000|2022-05-09 06:05:00|80.19|80.11|80.09|79.96|80.24|80.11|79.94|79.81|5
1652076600000|2022-05-09 06:10:00|80.19|80.01|80.24|80.11|80.29|80.21|80.19|79.96|131
1652076900000|2022-05-09 06:15:00|80.29|80.16|80.29|80.16|80.29|80.16|80.19|80.06|4
1652077200000|2022-05-09 06:20:00|80.24|80.21|80.34|80.26|80.34|80.26|80.24|80.16|28
1652077500000|2022-05-09 06:25:00|80.39|80.31|80.29|80.21|80.39|80.31|80.24|80.16|75
1652077800000|2022-05-09 06:30:00|80.34|80.16|80.39|80.26|80.39|80.26|80.24|80.16|434
1652078100000|2022-05-09 06:35:00|80.44|80.31|80.39|80.26|80.44|80.31|80.29|80.16|43
1652078400000|2022-05-09 06:40:00|80.34|80.21|80.29|80.21|80.34|80.21|80.24|80.16|68
1652078700000|2022-05-09 06:45:00|80.39|80.16|80.34|80.21|80.39|80.26|80.29|80.16|635
1652079000000|2022-05-09 06:50:00|80.39|80.26|80.39|80.26|80.49|80.36|80.34|80.26|11
1652079300000|2022-05-09 06:55:00|80.44|80.31|80.49|80.36|80.59|80.46|80.29|80.16|1175
1652079600000|2022-05-09 07:00:00|80.54|80.46|80.89|80.81|80.94|80.86|80.44|80.36|1836
1652079900000|2022-05-09 07:05:00|80.94|80.86|81.14|81.06|81.19|81.11|80.79|80.66|3329
1652080200000|2022-05-09 07:10:00|81.19|81.11|81.34|81.26|81.49|81.41|81.14|81.06|1570
1652080500000|2022-05-09 07:15:00|81.39|81.21|80.99|80.91|81.44|81.36|80.99|80.91|3212
1652080800000|2022-05-09 07:20:00|81.04|80.96|80.84|80.76|81.04|80.96|80.79|80.71|1105
1652081100000|2022-05-09 07:25:00|80.89|80.81|81.09|81.01|81.29|81.21|80.84|80.76|1070
1652081400000|2022-05-09 07:30:00|81.04|80.96|81.19|81.11|81.24|81.16|80.89|80.81|1992
1652081700000|2022-05-09 07:35:00|81.24|81.06|81.04|80.96|81.24|81.16|80.99|80.91|802
1652082000000|2022-05-09 07:40:00|80.99|80.91|80.79|80.71|81.09|81.01|80.79|80.71|770
1652082300000|2022-05-09 07:45:00|80.84|80.76|80.89|80.81|80.94|80.86|80.79|80.71|640
1652082600000|2022-05-09 07:50:00|80.94|80.86|80.74|80.66|80.94|80.86|80.69|80.61|1246
1652082900000|2022-05-09 07:55:00|80.69|80.61|80.59|80.51|80.74|80.66|80.54|80.46|1721
1652083200000|2022-05-09 08:00:00|80.64|80.46|80.44|80.36|80.64|80.46|80.34|80.26|1125
1652083500000|2022-05-09 08:05:00|80.39|80.31|80.44|80.36|80.44|80.36|80.29|80.21|1447
1652083800000|2022-05-09 08:10:00|80.49|80.41|80.14|80.06|80.49|80.41|80.14|80.06|1597
1652084100000|2022-05-09 08:15:00|80.09|80.01|80.19|80.11|80.34|80.26|80.04|79.96|1084
1652084400000|2022-05-09 08:20:00|80.14|80.06|80.14|80.06|80.34|80.21|80.14|80.06|760
1652084700000|2022-05-09 08:25:00|80.19|80.11|80.09|80.01|80.24|80.16|79.99|79.91|1159
1652085000000|2022-05-09 08:30:00|80.14|79.96|79.94|79.81|80.19|80.06|79.89|79.81|808
1652085300000|2022-05-09 08:35:00|79.89|79.86|80.14|80.06|80.14|80.06|79.89|79.81|797
1652085600000|2022-05-09 08:40:00|80.19|80.11|80.19|80.11|80.29|80.16|80.14|80.06|3134
1652085900000|2022-05-09 08:45:00|80.24|80.16|80.34|80.26|80.34|80.26|80.14|80.06|1272
1652086200000|2022-05-09 08:50:00|80.29|80.21|80.39|80.31|80.44|80.36|80.29|80.21|377
1652086500000|2022-05-09 08:55:00|80.44|80.36|80.34|80.26|80.44|80.36|80.24|80.16|450
1652086800000|2022-05-09 09:00:00|80.29|80.21|80.24|80.16|80.29|80.21|80.14|80.06|2839
1652087100000|2022-05-09 09:05:00|80.19|80.11|80.29|80.21|80.34|80.26|80.19|80.11|154
1652087400000|2022-05-09 09:10:00|80.34|80.26|80.49|80.41|80.49|80.41|80.34|80.26|860
1652087700000|2022-05-09 09:15:00|80.44|80.36|80.19|80.11|80.49|80.41|80.19|80.11|784
1652088000000|2022-05-09 09:20:00|80.24|80.16|79.94|79.86|80.24|80.16|79.89|79.81|1112
1652088300000|2022-05-09 09:25:00|79.99|79.91|80.04|79.96|80.09|80.01|79.99|79.86|1201
1652088600000|2022-05-09 09:30:00|80.09|80.01|80.04|79.96|80.14|80.01|79.99|79.91|1391
1652088900000|2022-05-09 09:35:00|79.99|79.91|80.09|79.96|80.14|80.06|79.99|79.91|247
1652089200000|2022-05-09 09:40:00|80.04|80.01|80.14|80.06|80.19|80.11|80.04|79.91|875
1652089500000|2022-05-09 09:45:00|80.09|80.01|80.14|80.06|80.14|80.06|79.99|79.91|721
1652089800000|2022-05-09 09:50:00|80.09|80.01|80.29|80.16|80.29|80.21|80.09|80.01|663
1652090100000|2022-05-09 09:55:00|80.34|80.21|80.49|80.41|80.49|80.41|80.24|80.16|770
1652090400000|2022-05-09 10:00:00|80.44|80.36|80.59|80.51|80.59|80.51|80.44|80.36|1440
1652090700000|2022-05-09 10:05:00|80.64|80.56|80.64|80.56|80.74|80.66|80.54|80.46|1097
1652091000000|2022-05-09 10:10:00|80.69|80.61|80.64|80.56|80.74|80.66|80.64|80.56|959
1652091300000|2022-05-09 10:15:00|80.59|80.51|80.54|80.46|80.69|80.61|80.49|80.41|1289
1652091600000|2022-05-09 10:20:00|80.59|80.51|80.54|80.41|80.64|80.51|80.49|80.41|430
1652091900000|2022-05-09 10:25:00|80.49|80.46|80.39|80.31|80.54|80.46|80.34|80.26|741
1652092200000|2022-05-09 10:30:00|80.34|80.26|80.29|80.21|80.39|80.31|80.24|80.16|1182
1652092500000|2022-05-09 10:35:00|80.24|80.16|80.14|80.01|80.29|80.21|80.14|80.01|35
1652092800000|2022-05-09 10:40:00|80.09|80.06|80.09|80.01|80.19|80.11|80.09|80.01|125
1652093100000|2022-05-09 10:45:00|80.04|79.96|80.24|80.16|80.24|80.16|79.99|79.91|2304
1652093400000|2022-05-09 10:50:00|80.19|80.11|80.14|80.06|80.29|80.16|80.04|79.96|1415
1652093700000|2022-05-09 10:55:00|80.09|80.01|80.04|79.96|80.14|80.06|79.99|79.91|517
1652094000000|2022-05-09 11:00:00|80.09|80.01|80.14|80.06|80.19|80.11|79.99|79.91|527
1652094300000|2022-05-09 11:05:00|80.09|80.01|80.14|80.06|80.19|80.11|80.04|79.96|384
1652094600000|2022-05-09 11:10:00|80.19|80.01|80.14|80.06|80.19|80.11|80.04|79.96|1538
1652094900000|2022-05-09 11:15:00|80.09|80.01|80.14|80.06|80.19|80.06|80.09|80.01|57
1652095200000|2022-05-09 11:20:00|80.09|80.01|80.19|80.11|80.19|80.11|79.99|79.91|1138
1652095500000|2022-05-09 11:25:00|80.14|80.06|80.14|80.06|80.24|80.11|80.14|80.06|956
1652095800000|2022-05-09 11:30:00|80.09|80.01|80.24|80.16|80.29|80.21|80.09|80.01|447
1652096100000|2022-05-09 11:35:00|80.29|80.11|80.19|80.11|80.34|80.26|80.14|80.06|762
1652096400000|2022-05-09 11:40:00|80.24|80.16|80.09|80.01|80.29|80.21|80.04|79.96|450
1652096700000|2022-05-09 11:45:00|80.04|79.96|80.24|80.16|80.24|80.16|79.99|79.91|779
1652097000000|2022-05-09 11:50:00|80.29|80.11|80.39|80.31|80.39|80.31|80.29|80.11|1390
1652097300000|2022-05-09 11:55:00|80.34|80.26|80.44|80.36|80.49|80.41|80.34|80.26|1039
1652097600000|2022-05-09 12:00:00|80.39|80.31|80.49|80.41|80.49|80.41|80.34|80.26|278
1652097900000|2022-05-09 12:05:00|80.44|80.36|80.44|80.36|80.54|80.46|80.39|80.31|625
1652098200000|2022-05-09 12:10:00|80.39|80.31|80.34|80.21|80.44|80.36|80.29|80.21|1686
1652098500000|2022-05-09 12:15:00|80.29|80.16|80.19|80.06|80.29|80.16|80.09|80.01|270
1652098800000|2022-05-09 12:20:00|80.14|80.01|80.04|79.96|80.14|80.06|80.04|79.96|1128
1652099100000|2022-05-09 12:25:00|79.99|79.91|79.89|79.76|80.04|79.96|79.84|79.76|632
1652099400000|2022-05-09 12:30:00|79.84|79.81|79.84|79.71|79.89|79.81|79.74|79.66|927
1652099700000|2022-05-09 12:35:00|79.79|79.76|80.09|80.01|80.09|80.01|79.79|79.71|2671
1652100000000|2022-05-09 12:40:00|80.14|80.06|80.24|80.11|80.29|80.21|80.09|80.01|2158
1652100300000|2022-05-09 12:45:00|80.19|80.16|80.24|80.16|80.24|80.16|80.09|80.01|1703
1652100600000|2022-05-09 12:50:00|80.29|80.21|80.34|80.21|80.34|80.26|80.19|80.11|700
1652100900000|2022-05-09 12:55:00|80.29|80.26|80.24|80.16|80.34|80.26|80.24|80.16|718
1652101200000|2022-05-09 13:00:00|80.19|80.11|80.19|80.11|80.24|80.16|80.14|80.06|305
1652101500000|2022-05-09 13:05:00|80.14|80.06|80.09|80.01|80.19|80.06|80.09|80.01|618
1652101800000|2022-05-09 13:10:00|80.04|79.96|80.19|80.11|80.19|80.11|80.04|79.96|3925
1652102100000|2022-05-09 13:15:00|80.14|80.06|80.04|79.96|80.24|80.16|80.04|79.96|712
1652102400000|2022-05-09 13:20:00|80.09|79.91|80.04|79.96|80.09|79.96|79.94|79.81|380
1652102700000|2022-05-09 13:25:00|79.99|79.91|79.99|79.86|80.09|80.01|79.94|79.86|1476
1652103000000|2022-05-09 13:30:00|80.04|79.91|79.99|79.91|80.09|80.01|79.74|79.66|1651
1652103300000|2022-05-09 13:35:00|80.04|79.96|80.09|80.01|80.19|80.11|79.94|79.86|2800
1652103600000|2022-05-09 13:40:00|80.04|79.96|80.09|80.01|80.24|80.16|79.94|79.86|1112
1652103900000|2022-05-09 13:45:00|80.04|79.96|79.84|79.76|80.04|79.96|79.74|79.66|1342
1652104200000|2022-05-09 13:50:00|79.89|79.71|80.09|80.01|80.09|80.01|79.79|79.71|1000
1652104500000|2022-05-09 13:55:00|80.04|79.96|79.99|79.91|80.14|80.06|79.89|79.81|1224
1652104800000|2022-05-09 14:00:00|79.94|79.86|79.99|79.91|80.04|79.96|79.84|79.76|1307
1652105100000|2022-05-09 14:05:00|79.94|79.86|79.84|79.76|80.04|79.96|79.79|79.71|835
1652105400000|2022-05-09 14:10:00|79.89|79.81|79.99|79.91|80.09|80.01|79.89|79.76|1463
1652105700000|2022-05-09 14:15:00|79.94|79.86|79.89|79.81|80.09|80.01|79.84|79.76|6650
1652106000000|2022-05-09 14:20:00|79.84|79.76|79.79|79.71|79.94|79.81|79.79|79.71|4906
1652106300000|2022-05-09 14:25:00|79.84|79.76|79.59|79.51|79.84|79.76|79.59|79.51|1948
1652106600000|2022-05-09 14:30:00|79.54|79.46|79.59|79.46|79.59|79.51|79.49|79.41|2132
1652106900000|2022-05-09 14:35:00|79.54|79.51|79.54|79.46|79.69|79.61|79.49|79.41|979
1652107200000|2022-05-09 14:40:00|79.49|79.41|79.54|79.46|79.64|79.56|79.49|79.41|1200
1652107500000|2022-05-09 14:45:00|79.59|79.51|79.64|79.56|79.69|79.61|79.49|79.41|1558
1652107800000|2022-05-09 14:50:00|79.69|79.61|79.54|79.46|79.74|79.66|79.54|79.46|1446
1652108100000|2022-05-09 14:55:00|79.49|79.41|79.44|79.36|79.54|79.46|79.39|79.31|1832
1652108400000|2022-05-09 15:00:00|79.39|79.31|79.44|79.36|79.49|79.41|79.39|79.31|1877
1652108700000|2022-05-09 15:05:00|79.39|79.31|79.34|79.26|79.44|79.36|79.29|79.21|4870
1652109000000|2022-05-09 15:10:00|79.39|79.31|79.44|79.31|79.54|79.46|79.34|79.31|8895
1652109300000|2022-05-09 15:15:00|79.39|79.36|79.34|79.26|79.49|79.41|79.34|79.26|2248
1652109600000|2022-05-09 15:20:00|79.29|79.21|79.19|79.11|79.34|79.26|79.19|79.11|3527
1652109900000|2022-05-09 15:25:00|79.24|79.16|79.19|79.11|79.29|79.21|79.19|79.06|3264
1652110200000|2022-05-09 15:30:00|79.24|79.16|79.19|79.11|79.29|79.21|78.99|78.91|13436
1652110500000|2022-05-09 15:35:00|79.24|79.16|79.49|79.41|79.49|79.41|79.19|79.11|7296
1652110800000|2022-05-09 15:40:00|79.44|79.36|79.44|79.31|79.59|79.51|79.39|79.26|3694
1652111100000|2022-05-09 15:45:00|79.39|79.26|79.49|79.36|79.49|79.41|79.39|79.26|5847
1652111400000|2022-05-09 15:50:00|79.54|79.41|79.54|79.46|79.64|79.51|79.49|79.36|1915
1652111700000|2022-05-09 15:55:00|79.49|79.41|79.49|79.36|79.59|79.51|79.39|79.31|2068
1652112000000|2022-05-09 16:00:00|79.44|79.31|79.39|79.31|79.49|79.36|79.29|79.21|1525
1652112300000|2022-05-09 16:05:00|79.34|79.26|79.69|79.61|79.74|79.61|79.34|79.26|554
1652112600000|2022-05-09 16:10:00|79.74|79.66|79.99|79.91|80.04|79.96|79.74|79.66|1488
1652112900000|2022-05-09 16:15:00|80.04|79.86|79.99|79.91|80.14|80.06|79.99|79.86|2007
1652113200000|2022-05-09 16:20:00|80.04|79.96|80.04|79.96|80.14|80.06|79.99|79.91|271
1652113500000|2022-05-09 16:25:00|80.09|80.01|79.94|79.86|80.14|80.01|79.94|79.81|141
1652113800000|2022-05-09 16:30:00|79.89|79.81|79.99|79.91|80.04|79.96|79.89|79.81|440
1652114100000|2022-05-09 16:35:00|79.94|79.86|79.74|79.66|79.99|79.91|79.74|79.66|135
1652114400000|2022-05-09 16:40:00|79.79|79.71|79.79|79.71|79.89|79.76|79.79|79.71|93
1652114700000|2022-05-09 16:45:00|79.74|79.66|79.79|79.71|79.84|79.71|79.69|79.61|309
1652115000000|2022-05-09 16:50:00|79.74|79.66|79.69|79.61|79.79|79.71|79.64|79.56|153
1652115300000|2022-05-09 16:55:00|79.74|79.66|79.69|79.61|79.74|79.66|79.64|79.56|84
1652115600000|2022-05-09 17:00:00|79.64|79.56|79.64|79.56|79.74|79.66|79.64|79.56|58
1652115900000|2022-05-09 17:05:00|79.59|79.51|79.54|79.46|79.69|79.56|79.54|79.41|350
1652116200000|2022-05-09 17:10:00|79.49|79.41|79.49|79.41|79.59|79.51|79.49|79.41|318
1652116500000|2022-05-09 17:15:00|79.54|79.46|79.64|79.51|79.64|79.56|79.54|79.41|58
1652116800000|2022-05-09 17:20:00|79.59|79.46|79.59|79.46|79.64|79.56|79.54|79.41|16
1652117100000|2022-05-09 17:25:00|79.64|79.51|79.69|79.61|79.74|79.66|79.59|79.46|19
1652117400000|2022-05-09 17:30:00|79.74|79.66|79.54|79.46|79.79|79.66|79.54|79.46|21
1652117700000|2022-05-09 17:35:00|79.49|79.41|79.49|79.41|79.54|79.46|79.44|79.36|106
1652118000000|2022-05-09 17:40:00|79.54|79.46|79.69|79.61|79.74|79.66|79.54|79.46|48
1652118300000|2022-05-09 17:45:00|79.74|79.66|79.59|79.51|79.74|79.66|79.59|79.51|82
1652118600000|2022-05-09 17:50:00|79.64|79.56|79.44|79.36|79.64|79.56|79.39|79.31|73
1652118900000|2022-05-09 17:55:00|79.49|79.31|79.59|79.51|79.64|79.56|79.49|79.31|100
1652119200000|2022-05-09 18:00:00|79.69|79.56|79.69|79.56|79.74|79.61|79.64|79.56|72
1652119500000|2022-05-09 18:05:00|79.64|79.61|79.59|79.51|79.64|79.61|79.54|79.46|19
1652119800000|2022-05-09 18:10:00|79.54|79.46|79.59|79.51|79.69|79.61|79.54|79.46|34
1652120100000|2022-05-09 18:15:00|79.64|79.56|79.69|79.61|79.74|79.61|79.59|79.51|48
1652120400000|2022-05-09 18:20:00|79.64|79.56|79.49|79.41|79.69|79.61|79.44|79.36|336
1652120700000|2022-05-09 18:25:00|79.44|79.36|79.49|79.41|79.54|79.41|79.44|79.36|122
1652121000000|2022-05-09 18:30:00|79.54|79.36|79.49|79.41|79.59|79.46|79.39|79.31|115
1652121300000|2022-05-09 18:35:00|79.54|79.46|79.49|79.41|79.59|79.51|79.44|79.36|159
1652121600000|2022-05-09 18:40:00|79.54|79.46|79.54|79.46|79.59|79.51|79.54|79.41|94
1652121900000|2022-05-09 18:45:00|79.59|79.51|79.54|79.41|79.64|79.56|79.49|79.41|25
1652122200000|2022-05-09 18:50:00|79.49|79.36|79.54|79.46|79.64|79.56|79.44|79.36|53
1652122500000|2022-05-09 18:55:00|79.59|79.51|79.64|79.56|79.69|79.61|79.59|79.51|41
1652122800000|2022-05-09 19:00:00|79.69|79.61|79.64|79.56|79.74|79.66|79.59|79.46|181
1652123100000|2022-05-09 19:05:00|79.59|79.51|79.64|79.51|79.79|79.71|79.59|79.51|148
1652123400000|2022-05-09 19:10:00|79.59|79.56|79.74|79.66|79.79|79.71|79.59|79.51|234
1652123700000|2022-05-09 19:15:00|79.79|79.71|79.69|79.56|79.79|79.71|79.64|79.51|65
1652124000000|2022-05-09 19:20:00|79.64|79.51|79.49|79.41|79.69|79.56|79.44|79.36|166
1652124300000|2022-05-09 19:25:00|79.44|79.36|79.39|79.31|79.54|79.46|79.34|79.26|271
1652124600000|2022-05-09 19:30:00|79.44|79.26|79.34|79.26|79.44|79.36|79.29|79.21|862
1652124900000|2022-05-09 19:35:00|79.39|79.31|79.24|79.16|79.39|79.31|79.19|79.11|1109
1652125200000|2022-05-09 19:40:00|79.19|79.11|79.19|79.11|79.29|79.21|79.14|79.06|120
1652125500000|2022-05-09 19:45:00|79.14|79.06|78.99|78.91|79.14|79.11|78.94|78.86|226
1652125800000|2022-05-09 19:50:00|79.04|78.96|79.04|78.96|79.04|78.96|78.89|78.81|418
1652126100000|2022-05-09 19:55:00|79.09|79.01|79.14|79.06|79.24|79.16|78.99|78.91|1479
1652162400000|2022-05-10 06:00:00|80.04|79.76|80.09|79.96|80.09|80.01|79.64|79.46|380
1652162700000|2022-05-10 06:05:00|80.04|79.86|80.04|79.86|80.09|80.01|79.94|79.86|156
1652163000000|2022-05-10 06:10:00|79.99|79.81|80.24|80.11|80.29|80.21|79.89|79.81|190
1652163300000|2022-05-10 06:15:00|80.14|80.16|80.14|80.01|80.24|80.16|80.09|79.91|206
1652163600000|2022-05-10 06:20:00|80.19|80.06|80.34|80.21|80.34|80.26|80.14|80.01|396
1652163900000|2022-05-10 06:25:00|80.29|80.26|80.19|80.11|80.34|80.26|80.19|80.06|174
1652164200000|2022-05-10 06:30:00|80.24|80.06|80.29|80.16|80.34|80.26|80.19|80.06|268
1652164500000|2022-05-10 06:35:00|80.39|80.21|80.39|80.31|80.44|80.36|80.34|80.16|264
1652164800000|2022-05-10 06:40:00|80.34|80.26|80.64|80.56|80.69|80.56|80.34|80.21|1674
1652165100000|2022-05-10 06:45:00|80.59|80.51|80.49|80.36|80.59|80.56|80.44|80.36|319
1652165400000|2022-05-10 06:50:00|80.59|80.41|80.59|80.46|80.64|80.56|80.59|80.36|43
1652165700000|2022-05-10 06:55:00|80.54|80.51|80.49|80.41|80.69|80.61|80.49|80.41|649
1652166000000|2022-05-10 07:00:00|80.54|80.46|80.14|80.06|80.54|80.46|80.04|79.96|1575
1652166300000|2022-05-10 07:05:00|80.19|80.11|80.24|80.16|80.49|80.41|80.14|80.01|2097
1652166600000|2022-05-10 07:10:00|80.19|80.11|80.54|80.46|80.54|80.46|80.14|80.06|1853
1652166900000|2022-05-10 07:15:00|80.49|80.41|80.59|80.51|80.74|80.66|80.44|80.36|2376
1652167200000|2022-05-10 07:20:00|80.64|80.56|80.99|80.91|80.99|80.91|80.59|80.51|3133
1652167500000|2022-05-10 07:25:00|80.94|80.86|80.89|80.81|80.99|80.91|80.79|80.71|2128
1652167800000|2022-05-10 07:30:00|80.84|80.76|80.44|80.36|80.84|80.76|80.34|80.26|2164
1652168100000|2022-05-10 07:35:00|80.49|80.41|80.89|80.81|80.94|80.86|80.39|80.31|2116
1652168400000|2022-05-10 07:40:00|80.94|80.76|80.74|80.66|80.94|80.86|80.64|80.56|541
1652168700000|2022-05-10 07:45:00|80.79|80.71|80.59|80.51|80.79|80.71|80.49|80.41|829
1652169000000|2022-05-10 07:50:00|80.64|80.56|80.44|80.36|80.69|80.61|80.44|80.36|731
1652169300000|2022-05-10 07:55:00|80.49|80.31|80.39|80.31|80.69|80.61|80.39|80.31|1117
1652169600000|2022-05-10 08:00:00|80.44|80.36|80.59|80.51|80.59|80.51|80.29|80.21|1304
1652169900000|2022-05-10 08:05:00|80.54|80.46|80.84|80.76|80.84|80.76|80.54|80.46|933
1652170200000|2022-05-10 08:10:00|80.79|80.71|80.74|80.66|80.94|80.81|80.74|80.66|485
1652170500000|2022-05-10 08:15:00|80.79|80.71|80.94|80.86|80.94|80.86|80.79|80.71|768
1652170800000|2022-05-10 08:20:00|80.99|80.91|80.99|80.91|81.04|80.96|80.84|80.76|1910
1652171100000|2022-05-10 08:25:00|80.94|80.86|81.04|80.96|81.09|81.01|80.94|80.81|597
1652171400000|2022-05-10 08:30:00|81.09|81.01|81.29|81.21|81.34|81.26|81.04|80.96|2308
1652171700000|2022-05-10 08:35:00|81.34|81.26|81.34|81.26|81.44|81.36|81.29|81.21|1663
1652172000000|2022-05-10 08:40:00|81.29|81.21|81.14|81.06|81.29|81.21|81.04|80.96|816
1652172300000|2022-05-10 08:45:00|81.19|81.11|81.14|81.01|81.19|81.11|81.09|81.01|547
1652172600000|2022-05-10 08:50:00|81.09|81.06|81.09|81.01|81.24|81.16|81.09|81.01|3611
1652172900000|2022-05-10 08:55:00|81.14|81.06|81.19|81.11|81.19|81.11|81.14|81.06|2289
1652173200000|2022-05-10 09:00:00|81.24|81.16|81.29|81.21|81.34|81.26|81.19|81.11|4201
1652173500000|2022-05-10 09:05:00|81.24|81.16|81.54|81.46|81.59|81.51|81.24|81.16|2173
1652173800000|2022-05-10 09:10:00|81.59|81.51|81.59|81.51|81.59|81.51|81.54|81.46|5593
1652174100000|2022-05-10 09:15:00|81.54|81.46|81.49|81.41|81.59|81.51|81.44|81.36|975
1652174400000|2022-05-10 09:20:00|81.54|81.36|81.44|81.36|81.54|81.46|81.44|81.36|2241
1652174700000|2022-05-10 09:25:00|81.49|81.41|81.44|81.36|81.49|81.41|81.39|81.31|1252
1652175000000|2022-05-10 09:30:00|81.49|81.41|81.69|81.61|81.69|81.61|81.44|81.36|716
1652175300000|2022-05-10 09:35:00|81.64|81.56|81.69|81.61|81.69|81.61|81.54|81.46|1843
1652175600000|2022-05-10 09:40:00|81.64|81.56|81.39|81.31|81.69|81.61|81.39|81.31|1938
1652175900000|2022-05-10 09:45:00|81.34|81.26|81.24|81.16|81.39|81.31|81.24|81.16|2920
1652176200000|2022-05-10 09:50:00|81.29|81.21|81.29|81.21|81.44|81.36|81.24|81.21|1724
1652176500000|2022-05-10 09:55:00|81.34|81.26|81.29|81.21|81.34|81.26|81.24|81.16|2304
1652176800000|2022-05-10 10:00:00|81.24|81.16|81.29|81.16|81.29|81.21|81.14|81.06|1747
1652177100000|2022-05-10 10:05:00|81.24|81.21|81.39|81.31|81.49|81.41|81.24|81.16|617
1652177400000|2022-05-10 10:10:00|81.44|81.36|81.49|81.41|81.54|81.46|81.39|81.31|342
1652177700000|2022-05-10 10:15:00|81.54|81.46|81.49|81.41|81.54|81.46|81.34|81.26|496
1652178000000|2022-05-10 10:20:00|81.54|81.46|81.54|81.46|81.59|81.51|81.44|81.36|1275
1652178300000|2022-05-10 10:25:00|81.59|81.51|81.59|81.46|81.64|81.56|81.54|81.46|2307
1652178600000|2022-05-10 10:30:00|81.54|81.51|81.69|81.61|81.69|81.61|81.54|81.46|406
1652178900000|2022-05-10 10:35:00|81.74|81.66|81.74|81.66|81.79|81.71|81.69|81.61|536
1652179200000|2022-05-10 10:40:00|81.79|81.71|81.74|81.66|81.84|81.76|81.69|81.61|958
1652179500000|2022-05-10 10:45:00|81.79|81.71|81.69|81.56|81.79|81.71|81.64|81.56|806
1652179800000|2022-05-10 10:50:00|81.64|81.61|81.64|81.56|81.74|81.66|81.64|81.51|247
1652180100000|2022-05-10 10:55:00|81.69|81.61|81.64|81.56|81.74|81.66|81.59|81.51|8150
1652180400000|2022-05-10 11:00:00|81.69|81.61|81.74|81.61|81.79|81.71|81.69|81.56|2244
1652180700000|2022-05-10 11:05:00|81.69|81.66|81.74|81.66|81.74|81.66|81.69|81.61|276
1652181000000|2022-05-10 11:10:00|81.69|81.61|81.74|81.66|81.79|81.71|81.69|81.61|883
1652181300000|2022-05-10 11:15:00|81.69|81.61|81.64|81.51|81.74|81.66|81.59|81.51|185
1652181600000|2022-05-10 11:20:00|81.59|81.56|81.49|81.41|81.64|81.56|81.44|81.36|6648
1652181900000|2022-05-10 11:25:00|81.44|81.36|81.44|81.36|81.49|81.41|81.34|81.26|708
1652182200000|2022-05-10 11:30:00|81.39|81.31|81.59|81.51|81.64|81.51|81.39|81.31|256
1652182500000|2022-05-10 11:35:00|81.54|81.46|81.64|81.56|81.64|81.56|81.54|81.46|445
1652182800000|2022-05-10 11:40:00|81.69|81.61|81.34|81.26|81.69|81.61|81.34|81.26|3315
1652183100000|2022-05-10 11:45:00|81.39|81.31|81.29|81.21|81.39|81.31|81.24|81.16|2468
1652183400000|2022-05-10 11:50:00|81.34|81.16|81.24|81.16|81.34|81.26|81.19|81.11|1208
1652183700000|2022-05-10 11:55:00|81.29|81.21|81.44|81.36|81.49|81.41|81.29|81.21|5552
1652184000000|2022-05-10 12:00:00|81.49|81.41|81.49|81.41|81.54|81.46|81.44|81.36|305
1652184300000|2022-05-10 12:05:00|81.44|81.36|81.49|81.41|81.54|81.46|81.44|81.36|3333
1652184600000|2022-05-10 12:10:00|81.54|81.46|81.54|81.46|81.54|81.46|81.49|81.41|30211
1652184900000|2022-05-10 12:15:00|81.49|81.41|81.54|81.46|81.59|81.46|81.49|81.41|1024
1652185200000|2022-05-10 12:20:00|81.59|81.51|81.64|81.56|81.69|81.61|81.59|81.51|791
1652185500000|2022-05-10 12:25:00|81.69|81.61|81.64|81.56|81.69|81.61|81.59|81.51|1041
1652185800000|2022-05-10 12:30:00|81.59|81.51|81.49|81.41|81.59|81.51|81.39|81.31|1648
1652186100000|2022-05-10 12:35:00|81.54|81.46|81.54|81.46|81.59|81.51|81.49|81.41|712
1652186400000|2022-05-10 12:40:00|81.49|81.41|81.49|81.41|81.54|81.46|81.44|81.36|6462
1652186700000|2022-05-10 12:45:00|81.54|81.46|81.44|81.36|81.54|81.46|81.44|81.36|1487
1652187000000|2022-05-10 12:50:00|81.49|81.41|81.44|81.36|81.54|81.41|81.39|81.31|990
1652187300000|2022-05-10 12:55:00|81.49|81.41|81.49|81.41|81.54|81.46|81.39|81.31|3555
1652187600000|2022-05-10 13:00:00|81.44|81.36|81.59|81.51|81.59|81.51|81.44|81.36|1494
1652187900000|2022-05-10 13:05:00|81.64|81.56|81.64|81.56|81.74|81.66|81.59|81.51|6842
1652188200000|2022-05-10 13:10:00|81.69|81.61|81.69|81.61|81.69|81.61|81.64|81.56|502
1652188500000|2022-05-10 13:15:00|81.74|81.66|81.64|81.56|81.74|81.66|81.64|81.56|810
1652188800000|2022-05-10 13:20:00|81.69|81.61|81.69|81.61|81.69|81.61|81.64|81.56|17444
1652189100000|2022-05-10 13:25:00|81.64|81.56|81.64|81.56|81.69|81.61|81.59|81.51|838
1652189400000|2022-05-10 13:30:00|81.59|81.51|81.44|81.36|81.74|81.66|81.39|81.31|1501
1652189700000|2022-05-10 13:35:00|81.39|81.31|81.49|81.36|81.49|81.41|81.24|81.16|1856
1652190000000|2022-05-10 13:40:00|81.44|81.41|81.29|81.21|81.49|81.41|81.29|81.21|1683
1652190300000|2022-05-10 13:45:00|81.24|81.16|81.39|81.26|81.39|81.31|81.19|81.11|2279
1652190600000|2022-05-10 13:50:00|81.34|81.21|81.44|81.36|81.44|81.36|81.24|81.16|1446
1652190900000|2022-05-10 13:55:00|81.49|81.41|81.59|81.46|81.59|81.46|81.39|81.31|1973
1652191200000|2022-05-10 14:00:00|81.54|81.51|81.39|81.26|81.59|81.51|81.34|81.26|4058
1652191500000|2022-05-10 14:05:00|81.34|81.31|81.39|81.26|81.49|81.41|81.29|81.21|3690
1652191800000|2022-05-10 14:10:00|81.44|81.31|81.24|81.16|81.49|81.41|81.24|81.16|1678
1652192100000|2022-05-10 14:15:00|81.29|81.21|81.24|81.11|81.34|81.26|81.14|81.06|591
1652192400000|2022-05-10 14:20:00|81.19|81.16|81.14|81.06|81.29|81.21|81.04|80.96|3029
1652192700000|2022-05-10 14:25:00|81.09|81.01|80.89|80.81|81.19|81.11|80.79|80.71|18199
1652193000000|2022-05-10 14:30:00|80.84|80.76|80.84|80.76|80.99|80.91|80.74|80.66|1142
1652193300000|2022-05-10 14:35:00|80.79|80.71|80.69|80.61|80.89|80.76|80.69|80.61|1449
1652193600000|2022-05-10 14:40:00|80.64|80.56|80.79|80.71|80.79|80.71|80.59|80.51|1894
1652193900000|2022-05-10 14:45:00|80.74|80.66|80.64|80.56|80.79|80.71|80.44|80.36|2182
1652194200000|2022-05-10 14:50:00|80.59|80.51|80.64|80.51|80.69|80.61|80.49|80.36|4074
1652194500000|2022-05-10 14:55:00|80.59|80.46|80.54|80.46|80.64|80.56|80.54|80.46|1327
1652194800000|2022-05-10 15:00:00|80.59|80.51|80.49|80.41|80.69|80.61|80.44|80.36|2821
1652195100000|2022-05-10 15:05:00|80.44|80.36|80.29|80.21|80.49|80.41|80.29|80.21|3661
1652195400000|2022-05-10 15:10:00|80.34|80.16|80.34|80.21|80.39|80.31|80.24|80.16|3809
1652195700000|2022-05-10 15:15:00|80.29|80.26|80.49|80.41|80.49|80.41|80.19|80.11|2676
1652196000000|2022-05-10 15:20:00|80.54|80.46|80.34|80.26|80.54|80.46|80.34|80.26|6390
1652196300000|2022-05-10 15:25:00|80.39|80.31|80.29|80.21|80.39|80.31|80.19|80.11|4931
1652196600000|2022-05-10 15:30:00|80.24|80.16|80.19|80.11|80.34|80.26|80.09|80.01|11629
1652196900000|2022-05-10 15:35:00|80.14|80.06|80.39|80.31|80.44|80.36|80.09|80.01|3450
1652197200000|2022-05-10 15:40:00|80.44|80.26|80.24|80.16|80.44|80.36|80.19|80.11|2412
1652197500000|2022-05-10 15:45:00|80.19|80.11|80.14|80.06|80.24|80.16|80.14|80.01|46187
1652197800000|2022-05-10 15:50:00|80.19|80.01|80.14|80.06|80.19|80.06|80.04|79.96|3271
1652198100000|2022-05-10 15:55:00|80.09|80.01|80.09|80.01|80.19|80.11|79.99|79.86|462
1652198400000|2022-05-10 16:00:00|80.14|79.96|80.34|80.26|80.34|80.26|80.09|79.96|792
1652198700000|2022-05-10 16:05:00|80.29|80.21|80.04|79.96|80.34|80.21|80.04|79.96|543
1652199000000|2022-05-10 16:10:00|80.09|80.01|80.14|80.01|80.24|80.16|79.99|79.86|90
1652199300000|2022-05-10 16:15:00|80.19|80.06|80.09|79.96|80.24|80.16|80.04|79.96|139
1652199600000|2022-05-10 16:20:00|80.04|79.91|80.09|79.96|80.14|80.06|80.04|79.91|29
1652199900000|2022-05-10 16:25:00|80.04|80.01|80.04|79.96|80.14|80.01|79.99|79.91|84
1652200200000|2022-05-10 16:30:00|79.99|79.91|79.84|79.76|80.09|80.01|79.79|79.71|620
1652200500000|2022-05-10 16:35:00|79.79|79.71|79.79|79.66|79.89|79.81|79.74|79.66|151
1652200800000|2022-05-10 16:40:00|79.74|79.71|79.84|79.76|79.94|79.81|79.74|79.66|1170
1652201100000|2022-05-10 16:45:00|79.89|79.81|79.94|79.86|80.04|79.96|79.84|79.76|511
1652201400000|2022-05-10 16:50:00|79.89|79.81|79.74|79.66|79.94|79.86|79.69|79.61|212
1652201700000|2022-05-10 16:55:00|79.79|79.71|79.84|79.76|79.89|79.81|79.79|79.71|50
1652202000000|2022-05-10 17:00:00|79.79|79.71|80.04|79.91|80.09|79.96|79.74|79.61|543
1652202300000|2022-05-10 17:05:00|80.09|79.96|80.09|80.01|80.14|80.06|80.04|79.91|73
1652202600000|2022-05-10 17:10:00|80.04|79.96|80.04|79.91|80.09|80.01|79.99|79.86|30
1652202900000|2022-05-10 17:15:00|79.99|79.86|79.94|79.81|80.04|79.96|79.84|79.76|411
1652203200000|2022-05-10 17:20:00|79.99|79.86|79.94|79.86|79.99|79.91|79.84|79.76|61
1652203500000|2022-05-10 17:25:00|79.99|79.91|80.14|80.06|80.19|80.06|79.99|79.86|68
1652203800000|2022-05-10 17:30:00|80.19|80.11|80.39|80.31|80.39|80.31|80.19|80.06|530
1652204100000|2022-05-10 17:35:00|80.44|80.36|80.54|80.46|80.59|80.51|80.44|80.36|361
1652204400000|2022-05-10 17:40:00|80.59|80.51|80.74|80.61|80.84|80.76|80.59|80.51|194
1652204700000|2022-05-10 17:45:00|80.69|80.66|80.84|80.76|80.89|80.81|80.69|80.61|77
1652205000000|2022-05-10 17:50:00|80.89|80.71|80.84|80.76|80.89|80.81|80.74|80.66|168
1652205300000|2022-05-10 17:55:00|80.79|80.71|80.89|80.81|80.89|80.81|80.79|80.71|80
1652205600000|2022-05-10 18:00:00|80.94|80.86|80.84|80.76|80.94|80.86|80.84|80.76|152
1652205900000|2022-05-10 18:05:00|80.89|80.81|80.74|80.66|80.89|80.81|80.74|80.66|339
1652206200000|2022-05-10 18:10:00|80.79|80.71|80.89|80.81|80.94|80.81|80.74|80.66|149
1652206500000|2022-05-10 18:15:00|80.99|80.76|80.89|80.76|80.99|80.91|80.69|80.56|1474
1652206800000|2022-05-10 18:20:00|80.84|80.81|80.74|80.61|80.89|80.81|80.74|80.61|17
1652207100000|2022-05-10 18:25:00|80.69|80.66|80.69|80.56|80.74|80.66|80.59|80.51|23
1652207400000|2022-05-10 18:30:00|80.74|80.61|80.64|80.51|80.74|80.61|80.59|80.51|21
1652207700000|2022-05-10 18:35:00|80.69|80.56|80.64|80.51|80.74|80.61|80.59|80.51|16
1652208000000|2022-05-10 18:40:00|80.59|80.56|80.89|80.76|80.89|80.76|80.59|80.46|36
1652208300000|2022-05-10 18:45:00|80.84|80.71|80.74|80.61|80.84|80.76|80.64|80.56|39
1652208600000|2022-05-10 18:50:00|80.69|80.66|80.79|80.66|80.79|80.71|80.69|80.56|35
1652208900000|2022-05-10 18:55:00|80.74|80.71|80.74|80.61|80.79|80.71|80.64|80.51|43
1652209200000|2022-05-10 19:00:00|80.79|80.66|80.79|80.66|80.84|80.71|80.69|80.56|46
1652209500000|2022-05-10 19:05:00|80.84|80.71|80.89|80.81|80.99|80.91|80.84|80.66|262
1652209800000|2022-05-10 19:10:00|80.84|80.71|80.94|80.81|80.94|80.86|80.79|80.71|259
1652210100000|2022-05-10 19:15:00|80.89|80.86|80.84|80.76|80.99|80.91|80.79|80.66|171
1652210400000|2022-05-10 19:20:00|80.79|80.71|80.84|80.71|80.84|80.76|80.74|80.66|23
1652210700000|2022-05-10 19:25:00|80.69|80.56|80.59|80.51|80.74|80.61|80.54|80.46|160
1652211000000|2022-05-10 19:30:00|80.54|80.46|80.49|80.41|80.59|80.51|80.44|80.36|345
1652211300000|2022-05-10 19:35:00|80.54|80.46|80.49|80.36|80.59|80.51|80.44|80.36|57
1652211600000|2022-05-10 19:40:00|80.44|80.41|80.49|80.41|80.49|80.41|80.44|80.36|27
1652211900000|2022-05-10 19:45:00|80.44|80.36|80.59|80.46|80.64|80.56|80.44|80.36|32
1652212200000|2022-05-10 19:50:00|80.54|80.41|80.74|80.56|80.74|80.66|80.44|80.36|856
1652212500000|2022-05-10 19:55:00|80.69|80.61|80.64|80.51|80.74|80.66|80.54|80.46|440
1652248800000|2022-05-11 06:00:00|81.04|80.96|81.04|80.96|81.04|80.96|80.89|80.81|530
1652249100000|2022-05-11 06:05:00|81.09|81.01|81.24|81.16|81.24|81.16|80.99|80.91|219
1652249400000|2022-05-11 06:10:00|81.29|81.21|81.34|81.21|81.34|81.26|81.24|81.16|712
1652249700000|2022-05-11 06:15:00|81.29|81.26|81.39|81.26|81.39|81.31|81.24|81.16|206
1652250000000|2022-05-11 06:20:00|81.34|81.31|81.29|81.16|81.39|81.31|81.24|81.16|448
1652250300000|2022-05-11 06:25:00|81.24|81.11|81.19|81.11|81.29|81.16|81.19|81.11|251
1652250600000|2022-05-11 06:30:00|81.24|81.16|81.19|81.11|81.24|81.16|81.19|81.11|200
1652250900000|2022-05-11 06:35:00|81.14|81.01|81.14|81.06|81.19|81.06|81.09|80.96|464
1652251200000|2022-05-11 06:40:00|81.19|81.11|81.24|81.11|81.24|81.16|81.14|81.06|214
1652251500000|2022-05-11 06:45:00|81.19|81.16|81.09|81.01|81.19|81.16|81.09|80.96|2
1652251800000|2022-05-11 06:50:00|81.04|80.96|80.94|80.86|81.19|81.06|80.94|80.86|333
1652252100000|2022-05-11 06:55:00|80.89|80.81|80.89|80.81|81.04|80.96|80.84|80.76|496
1652252400000|2022-05-11 07:00:00|80.94|80.86|80.64|80.51|80.94|80.86|80.59|80.46|1284
1652252700000|2022-05-11 07:05:00|80.59|80.46|80.69|80.61|80.74|80.66|80.44|80.36|2734
1652253000000|2022-05-11 07:10:00|80.64|80.56|80.19|80.11|80.64|80.56|80.19|80.11|2753
1652253300000|2022-05-11 07:15:00|80.14|80.06|80.09|80.01|80.19|80.11|79.99|79.91|2306
1652253600000|2022-05-11 07:20:00|80.14|80.06|80.29|80.21|80.44|80.36|80.09|80.06|2016
1652253900000|2022-05-11 07:25:00|80.34|80.26|80.09|79.96|80.34|80.26|80.04|79.96|1812
1652254200000|2022-05-11 07:30:00|80.04|80.01|80.04|79.96|80.09|80.01|79.79|79.71|2706
1652254500000|2022-05-11 07:35:00|80.09|80.01|80.24|80.16|80.29|80.21|80.09|80.01|1221
1652254800000|2022-05-11 07:40:00|80.19|80.11|80.39|80.31|80.39|80.31|80.19|80.11|840
1652255100000|2022-05-11 07:45:00|80.44|80.26|80.59|80.51|80.59|80.51|80.29|80.21|3004
1652255400000|2022-05-11 07:50:00|80.64|80.56|80.79|80.71|80.79|80.71|80.59|80.51|5317
1652255700000|2022-05-11 07:55:00|80.74|80.66|80.89|80.81|80.94|80.86|80.54|80.41|3904
1652256000000|2022-05-11 08:00:00|80.84|80.76|80.79|80.71|80.89|80.81|80.74|80.66|1234
1652256300000|2022-05-11 08:05:00|80.84|80.76|80.89|80.76|80.94|80.86|80.54|80.46|854
1652256600000|2022-05-11 08:10:00|80.84|80.81|80.99|80.91|81.14|81.06|80.84|80.81|1283
1652256900000|2022-05-11 08:15:00|81.04|80.96|80.94|80.86|81.14|81.06|80.94|80.86|1170
1652257200000|2022-05-11 08:20:00|80.99|80.91|81.19|81.11|81.19|81.11|80.94|80.86|3161
1652257500000|2022-05-11 08:25:00|81.14|81.06|81.29|81.21|81.29|81.21|81.14|81.06|2161
1652257800000|2022-05-11 08:30:00|81.24|81.16|81.39|81.31|81.39|81.31|81.24|81.16|1430
1652258100000|2022-05-11 08:35:00|81.44|81.36|81.44|81.36|81.54|81.46|81.39|81.31|1688
1652258400000|2022-05-11 08:40:00|81.49|81.41|81.49|81.41|81.64|81.56|81.44|81.36|1554
1652258700000|2022-05-11 08:45:00|81.44|81.36|81.54|81.46|81.59|81.51|81.44|81.31|3106
1652259000000|2022-05-11 08:50:00|81.59|81.51|81.69|81.61|81.74|81.66|81.54|81.46|760
1652259300000|2022-05-11 08:55:00|81.74|81.66|81.69|81.61|81.74|81.66|81.64|81.56|1822
1652259600000|2022-05-11 09:00:00|81.74|81.56|81.79|81.71|81.84|81.76|81.69|81.56|3105
1652259900000|2022-05-11 09:05:00|81.74|81.66|81.79|81.71|81.84|81.76|81.69|81.61|438
1652260200000|2022-05-11 09:10:00|81.84|81.66|81.64|81.56|81.84|81.76|81.64|81.56|3132
1652260500000|2022-05-11 09:15:00|81.69|81.61|81.64|81.56|81.69|81.61|81.59|81.51|2198
1652260800000|2022-05-11 09:20:00|81.69|81.61|81.59|81.51|81.74|81.61|81.59|81.51|3017
1652261100000|2022-05-11 09:25:00|81.64|81.56|81.74|81.66|81.74|81.66|81.59|81.51|558
1652261400000|2022-05-11 09:30:00|81.69|81.61|81.84|81.76|81.84|81.76|81.69|81.61|900
1652261700000|2022-05-11 09:35:00|81.89|81.81|81.84|81.71|81.89|81.81|81.79|81.71|2717
1652262000000|2022-05-11 09:40:00|81.79|81.76|81.84|81.76|81.89|81.81|81.79|81.71|4792
1652262300000|2022-05-11 09:45:00|81.74|81.66|81.69|81.61|81.84|81.76|81.69|81.61|2094
1652262600000|2022-05-11 09:50:00|81.74|81.66|81.89|81.81|81.89|81.81|81.69|81.61|427
1652262900000|2022-05-11 09:55:00|81.84|81.76|81.84|81.76|81.94|81.86|81.84|81.71|741
1652263200000|2022-05-11 10:00:00|81.79|81.71|81.59|81.51|81.84|81.76|81.59|81.51|1154
1652263500000|2022-05-11 10:05:00|81.64|81.56|81.69|81.61|81.69|81.61|81.49|81.41|2686
1652263800000|2022-05-11 10:10:00|81.74|81.66|81.64|81.51|81.74|81.66|81.54|81.46|1850
1652264100000|2022-05-11 10:15:00|81.59|81.56|81.64|81.56|81.69|81.61|81.59|81.51|94
1652264400000|2022-05-11 10:20:00|81.69|81.61|81.64|81.56|81.74|81.66|81.64|81.56|273
1652264700000|2022-05-11 10:25:00|81.69|81.61|81.69|81.61|81.74|81.66|81.64|81.56|344
1652265000000|2022-05-11 10:30:00|81.74|81.66|81.74|81.66|81.84|81.76|81.69|81.61|234
1652265300000|2022-05-11 10:35:00|81.79|81.71|81.79|81.71|81.79|81.71|81.74|81.66|2035
1652265600000|2022-05-11 10:40:00|81.84|81.76|81.84|81.76|81.89|81.81|81.79|81.71|3577
1652265900000|2022-05-11 10:45:00|81.79|81.71|81.84|81.76|81.84|81.76|81.79|81.66|377
1652266200000|2022-05-11 10:50:00|81.89|81.81|81.84|81.71|81.89|81.81|81.79|81.71|211
1652266500000|2022-05-11 10:55:00|81.79|81.76|81.99|81.91|81.99|81.91|81.79|81.76|81
1652266800000|2022-05-11 11:00:00|81.94|81.86|81.89|81.81|81.94|81.86|81.84|81.71|812
1652267100000|2022-05-11 11:05:00|81.84|81.76|81.89|81.81|81.89|81.81|81.79|81.71|149
1652267400000|2022-05-11 11:10:00|81.84|81.76|81.99|81.91|81.99|81.91|81.84|81.76|568
1652267700000|2022-05-11 11:15:00|82.04|81.96|81.99|81.91|82.04|81.96|81.94|81.86|3611
1652268000000|2022-05-11 11:20:00|82.04|81.96|81.94|81.86|82.04|81.96|81.94|81.86|2851
1652268300000|2022-05-11 11:25:00|81.89|81.81|81.94|81.86|81.94|81.86|81.89|81.81|1341
1652268600000|2022-05-11 11:30:00|81.89|81.81|81.99|81.91|81.99|81.91|81.89|81.81|593
1652268900000|2022-05-11 11:35:00|82.04|81.96|82.09|82.01|82.19|82.11|82.04|81.96|574
1652269200000|2022-05-11 11:40:00|82.14|82.06|82.04|81.96|82.14|82.06|82.04|81.96|2235
1652269500000|2022-05-11 11:45:00|81.99|81.91|81.99|81.91|82.04|81.96|81.99|81.91|172
1652269800000|2022-05-11 11:50:00|82.04|81.96|81.99|81.91|82.04|81.96|81.99|81.91|249
1652270100000|2022-05-11 11:55:00|81.94|81.86|81.99|81.91|81.99|81.91|81.94|81.86|1271
1652270400000|2022-05-11 12:00:00|81.94|81.86|81.99|81.91|82.04|81.96|81.94|81.86|811
1652270700000|2022-05-11 12:05:00|81.94|81.86|81.94|81.86|81.99|81.91|81.89|81.81|294
1652271000000|2022-05-11 12:10:00|81.99|81.91|81.99|81.91|82.04|81.96|81.99|81.91|269
1652271300000|2022-05-11 12:15:00|81.94|81.86|81.94|81.86|81.99|81.91|81.94|81.86|1025
1652271600000|2022-05-11 12:20:00|81.99|81.81|81.94|81.86|81.99|81.86|81.79|81.71|1706
1652271900000|2022-05-11 12:25:00|81.89|81.81|81.84|81.76|81.99|81.91|81.84|81.76|927
1652272200000|2022-05-11 12:30:00|81.79|81.66|81.79|81.71|81.84|81.76|81.39|81.31|9795
1652272500000|2022-05-11 12:35:00|81.74|81.66|81.24|81.16|81.79|81.71|81.24|81.16|3626
1652272800000|2022-05-11 12:40:00|81.29|81.11|81.39|81.31|81.44|81.36|81.24|81.11|2133
1652273100000|2022-05-11 12:45:00|81.44|81.36|81.19|81.11|81.44|81.36|81.04|80.96|9545
1652273400000|2022-05-11 12:50:00|81.14|81.06|80.89|80.81|81.24|81.11|80.89|80.76|3235
1652273700000|2022-05-11 12:55:00|80.84|80.76|80.89|80.81|80.99|80.91|80.74|80.66|1391
1652274000000|2022-05-11 13:00:00|80.94|80.86|80.94|80.86|80.94|80.86|80.79|80.71|4407
1652274300000|2022-05-11 13:05:00|80.99|80.91|81.09|80.96|81.19|81.11|80.99|80.86|3497
1652274600000|2022-05-11 13:10:00|81.04|81.01|81.09|81.01|81.09|81.01|81.04|80.96|522
1652274900000|2022-05-11 13:15:00|81.04|80.96|81.29|81.21|81.34|81.21|81.04|80.96|2342
1652275200000|2022-05-11 13:20:00|81.34|81.26|81.34|81.26|81.44|81.36|81.29|81.16|2352
1652275500000|2022-05-11 13:25:00|81.39|81.31|81.44|81.31|81.49|81.41|81.34|81.26|1916
1652275800000|2022-05-11 13:30:00|81.39|81.36|81.74|81.66|81.74|81.66|81.34|81.26|7702
1652276100000|2022-05-11 13:35:00|81.69|81.61|81.59|81.51|81.69|81.61|81.39|81.31|6155
1652276400000|2022-05-11 13:40:00|81.54|81.46|81.99|81.91|81.99|81.91|81.49|81.41|7273
1652276700000|2022-05-11 13:45:00|81.94|81.86|82.24|82.16|82.34|82.26|81.89|81.81|6543
1652277000000|2022-05-11 13:50:00|82.19|82.11|82.34|82.26|82.34|82.26|82.14|82.06|3097
1652277300000|2022-05-11 13:55:00|82.29|82.21|82.29|82.21|82.34|82.26|82.14|82.06|2844
1652277600000|2022-05-11 14:00:00|82.24|82.16|82.24|82.16|82.34|82.26|82.09|82.01|3106
1652277900000|2022-05-11 14:05:00|82.19|82.11|82.04|81.96|82.24|82.16|82.04|81.96|7720
1652278200000|2022-05-11 14:10:00|81.99|81.91|82.24|82.16|82.29|82.21|81.94|81.86|4522
1652278500000|2022-05-11 14:15:00|82.19|82.11|82.34|82.26|82.34|82.26|82.19|82.11|1299
1652278800000|2022-05-11 14:20:00|82.39|82.21|82.69|82.61|82.69|82.61|82.29|82.21|7069
1652279100000|2022-05-11 14:25:00|82.74|82.66|82.74|82.66|82.89|82.81|82.69|82.61|8860
1652279400000|2022-05-11 14:30:00|82.79|82.71|82.64|82.56|82.79|82.71|82.54|82.46|2766
1652279700000|2022-05-11 14:35:00|82.69|82.61|82.69|82.61|82.79|82.71|82.59|82.51|7777
1652280000000|2022-05-11 14:40:00|82.74|82.66|82.74|82.66|82.79|82.71|82.64|82.56|3328
1652280300000|2022-05-11 14:45:00|82.79|82.71|82.64|82.56|82.84|82.76|82.59|82.51|22305
1652280600000|2022-05-11 14:50:00|82.59|82.51|82.59|82.51|82.64|82.56|82.44|82.36|4702
1652280900000|2022-05-11 14:55:00|82.54|82.46|82.64|82.56|82.64|82.56|82.49|82.41|3333
1652281200000|2022-05-11 15:00:00|82.59|82.51|82.64|82.51|82.64|82.56|82.49|82.41|8386
1652281500000|2022-05-11 15:05:00|82.69|82.56|82.44|82.36|82.69|82.61|82.34|82.26|7595
1652281800000|2022-05-11 15:10:00|82.49|82.41|82.54|82.46|82.64|82.51|82.44|82.36|4798
1652282100000|2022-05-11 15:15:00|82.59|82.51|82.39|82.31|82.64|82.56|82.34|82.26|4218
1652282400000|2022-05-11 15:20:00|82.44|82.36|82.59|82.51|82.64|82.56|82.39|82.36|1810
1652282700000|2022-05-11 15:25:00|82.54|82.46|82.64|82.56|82.64|82.56|82.49|82.41|3519
1652283000000|2022-05-11 15:30:00|82.59|82.51|82.49|82.41|82.69|82.61|82.44|82.36|7405
1652283300000|2022-05-11 15:35:00|82.54|82.46|82.79|82.71|82.89|82.81|82.44|82.36|5024
1652283600000|2022-05-11 15:40:00|82.84|82.76|82.64|82.56|82.84|82.76|82.64|82.56|540
1652283900000|2022-05-11 15:45:00|82.69|82.61|82.49|82.41|82.69|82.61|82.44|82.36|700
1652284200000|2022-05-11 15:50:00|82.54|82.46|82.39|82.31|82.54|82.46|82.29|82.21|1418
1652284500000|2022-05-11 15:55:00|82.34|82.26|82.39|82.31|82.39|82.31|82.24|82.16|297
1652284800000|2022-05-11 16:00:00|82.34|82.26|82.29|82.16|82.34|82.26|82.19|82.11|181
1652285100000|2022-05-11 16:05:00|82.24|82.21|82.19|82.06|82.29|82.21|82.14|82.06|92
1652285400000|2022-05-11 16:10:00|82.14|82.01|82.14|82.06|82.19|82.11|82.04|81.96|21
1652285700000|2022-05-11 16:15:00|82.09|82.01|82.09|81.96|82.19|82.11|82.04|81.96|568
1652286000000|2022-05-11 16:20:00|82.04|81.91|82.29|82.21|82.29|82.21|82.04|81.91|226
1652286300000|2022-05-11 16:25:00|82.24|82.16|81.94|81.86|82.29|82.21|81.89|81.81|275
1652286600000|2022-05-11 16:30:00|81.89|81.81|81.84|81.76|81.99|81.86|81.84|81.76|64
1652286900000|2022-05-11 16:35:00|81.89|81.81|81.84|81.71|81.99|81.91|81.84|81.71|288
1652287200000|2022-05-11 16:40:00|81.79|81.76|81.79|81.66|81.94|81.86|81.74|81.61|359
1652287500000|2022-05-11 16:45:00|81.74|81.61|81.79|81.71|81.84|81.71|81.69|81.56|51
1652287800000|2022-05-11 16:50:00|81.74|81.66|81.64|81.56|81.79|81.71|81.64|81.56|386
1652288100000|2022-05-11 16:55:00|81.54|81.46|81.54|81.46|81.59|81.51|81.49|81.41|547
1652288400000|2022-05-11 17:00:00|81.49|81.41|81.44|81.36|81.54|81.46|81.44|81.36|102
1652288700000|2022-05-11 17:05:00|81.39|81.31|81.39|81.31|81.49|81.41|81.34|81.26|129
1652289000000|2022-05-11 17:10:00|81.44|81.36|81.39|81.31|81.54|81.41|81.34|81.26|115
1652289300000|2022-05-11 17:15:00|81.44|81.36|81.39|81.31|81.49|81.36|81.34|81.26|57
1652289600000|2022-05-11 17:20:00|81.34|81.26|81.49|81.36|81.49|81.41|81.29|81.21|51
1652289900000|2022-05-11 17:25:00|81.44|81.41|81.29|81.21|81.49|81.41|81.24|81.16|36
1652290200000|2022-05-11 17:30:00|81.34|81.16|81.39|81.26|81.39|81.31|81.24|81.16|10
1652290500000|2022-05-11 17:35:00|81.44|81.31|81.14|81.06|81.44|81.36|81.14|81.06|538
1652290800000|2022-05-11 17:40:00|81.19|81.01|81.14|81.01|81.19|81.01|81.09|80.96|205
1652291100000|2022-05-11 17:45:00|81.09|80.96|81.09|80.96|81.09|80.96|80.94|80.86|578
1652291400000|2022-05-11 17:50:00|81.04|80.91|80.99|80.91|81.04|80.96|80.94|80.86|54
1652291700000|2022-05-11 17:55:00|81.04|80.86|80.94|80.86|81.04|80.91|80.84|80.76|897
1652292000000|2022-05-11 18:00:00|80.99|80.91|81.14|81.06|81.19|81.11|80.99|80.91|313
1652292300000|2022-05-11 18:05:00|81.09|81.01|80.99|80.91|81.14|81.06|80.99|80.86|49
1652292600000|2022-05-11 18:10:00|80.94|80.86|81.09|81.01|81.09|81.01|80.94|80.86|226
1652292900000|2022-05-11 18:15:00|81.14|81.06|81.19|81.11|81.24|81.11|81.04|80.96|42
1652293200000|2022-05-11 18:20:00|81.14|81.06|81.29|81.21|81.29|81.21|81.09|80.96|13
1652293500000|2022-05-11 18:25:00|81.34|81.26|81.29|81.21|81.44|81.36|81.24|81.16|28
1652293800000|2022-05-11 18:30:00|81.24|81.16|81.39|81.26|81.39|81.26|81.19|81.11|188
1652294100000|2022-05-11 18:35:00|81.34|81.21|81.39|81.31|81.44|81.31|81.29|81.21|26
1652294400000|2022-05-11 18:40:00|81.44|81.26|81.44|81.36|81.44|81.36|81.29|81.16|164
1652294700000|2022-05-11 18:45:00|81.49|81.41|81.29|81.16|81.49|81.41|81.24|81.16|176
1652295000000|2022-05-11 18:50:00|81.24|81.11|81.14|81.06|81.29|81.11|81.09|81.01|10
1652295300000|2022-05-11 18:55:00|81.19|81.01|81.09|81.01|81.24|81.11|81.09|80.96|59
1652295600000|2022-05-11 19:00:00|81.14|80.96|80.99|80.86|81.14|81.01|80.99|80.86|66
1652295900000|2022-05-11 19:05:00|80.94|80.91|81.09|80.96|81.09|81.01|80.94|80.81|94
1652296200000|2022-05-11 19:10:00|81.04|81.01|81.09|80.96|81.19|81.06|81.04|80.96|14
1652296500000|2022-05-11 19:15:00|81.04|80.91|81.09|80.96|81.14|81.06|80.94|80.86|263
1652296800000|2022-05-11 19:20:00|81.04|81.01|80.99|80.91|81.09|81.01|80.94|80.86|29
1652297100000|2022-05-11 19:25:00|81.04|80.96|81.04|80.96|81.14|81.01|80.99|80.86|20
1652297400000|2022-05-11 19:30:00|80.99|80.91|80.99|80.86|81.09|81.01|80.94|80.86|29
1652297700000|2022-05-11 19:35:00|80.94|80.81|80.94|80.81|81.04|80.91|80.89|80.81|373
1652298000000|2022-05-11 19:40:00|80.89|80.76|80.74|80.66|80.94|80.81|80.74|80.66|343
1652298300000|2022-05-11 19:45:00|80.69|80.61|80.64|80.56|80.74|80.66|80.64|80.56|369
1652298600000|2022-05-11 19:50:00|80.69|80.61|80.69|80.56|80.69|80.61|80.49|80.41|530
1652298900000|2022-05-11 19:55:00|80.64|80.51|80.64|80.51|80.64|80.56|80.54|80.41|113
1652335200000|2022-05-12 06:00:00|80.14|80.06|80.29|80.11|80.34|80.21|80.04|79.96|159
1652335500000|2022-05-12 06:05:00|80.24|80.16|80.49|80.41|80.59|80.51|80.24|80.16|612
1652335800000|2022-05-12 06:10:00|80.54|80.46|80.44|80.36|80.59|80.46|80.39|80.31|794
1652336100000|2022-05-12 06:15:00|80.54|80.41|80.44|80.31|80.54|80.41|80.39|80.26|1109
1652336400000|2022-05-12 06:20:00|80.49|80.41|80.69|80.56|80.74|80.66|80.49|80.41|88
1652336700000|2022-05-12 06:25:00|80.64|80.61|80.64|80.56|80.84|80.71|80.64|80.51|68
1652337000000|2022-05-12 06:30:00|80.59|80.51|80.64|80.56|80.69|80.56|80.54|80.46|266
1652337300000|2022-05-12 06:35:00|80.69|80.61|80.69|80.56|80.74|80.61|80.64|80.51|36
1652337600000|2022-05-12 06:40:00|80.74|80.61|80.64|80.51|80.74|80.61|80.64|80.51|1
1652337900000|2022-05-12 06:45:00|80.59|80.46|80.49|80.36|80.59|80.51|80.34|80.26|522
1652338200000|2022-05-12 06:50:00|80.44|80.41|80.44|80.31|80.54|80.41|80.29|80.16|589
1652338500000|2022-05-12 06:55:00|80.39|80.36|80.69|80.56|80.69|80.56|80.39|80.26|825
1652338800000|2022-05-12 07:00:00|80.64|80.51|80.69|80.61|80.84|80.71|80.44|80.31|2405
1652339100000|2022-05-12 07:05:00|80.64|80.56|80.69|80.61|80.74|80.66|80.29|80.21|3699
1652339400000|2022-05-12 07:10:00|80.64|80.56|80.54|80.46|80.69|80.61|80.34|80.26|2130
1652339700000|2022-05-12 07:15:00|80.59|80.51|80.79|80.66|81.04|80.91|80.54|80.46|4095
1652340000000|2022-05-12 07:20:00|80.74|80.71|80.59|80.51|80.74|80.71|80.29|80.21|3213
1652340300000|2022-05-12 07:25:00|80.64|80.56|80.94|80.86|81.04|80.96|80.59|80.51|977
1652340600000|2022-05-12 07:30:00|80.99|80.91|80.99|80.91|81.04|80.96|80.69|80.61|760
1652340900000|2022-05-12 07:35:00|81.04|80.96|80.79|80.71|81.09|81.01|80.69|80.61|1793
1652341200000|2022-05-12 07:40:00|80.74|80.66|81.19|81.11|81.24|81.11|80.74|80.66|1677
1652341500000|2022-05-12 07:45:00|81.14|81.06|81.74|81.66|81.79|81.71|81.09|81.01|3421
1652341800000|2022-05-12 07:50:00|81.79|81.71|81.64|81.51|81.84|81.76|81.44|81.36|3692
1652342100000|2022-05-12 07:55:00|81.59|81.46|81.64|81.56|81.64|81.56|81.39|81.31|1826
1652342400000|2022-05-12 08:00:00|81.69|81.61|81.49|81.41|81.74|81.66|81.44|81.36|3289
1652342700000|2022-05-12 08:05:00|81.54|81.46|81.49|81.41|81.54|81.46|81.24|81.16|1687
1652343000000|2022-05-12 08:10:00|81.54|81.46|81.44|81.36|81.59|81.51|81.34|81.26|1462
1652343300000|2022-05-12 08:15:00|81.49|81.41|81.39|81.26|81.64|81.56|81.34|81.26|1449
1652343600000|2022-05-12 08:20:00|81.34|81.31|81.44|81.36|81.49|81.41|81.29|81.21|804
1652343900000|2022-05-12 08:25:00|81.49|81.31|81.49|81.41|81.54|81.41|81.29|81.21|4848
1652344200000|2022-05-12 08:30:00|81.44|81.36|81.44|81.36|81.69|81.61|81.29|81.21|896
1652344500000|2022-05-12 08:35:00|81.39|81.31|81.29|81.16|81.44|81.36|81.24|81.16|1890
1652344800000|2022-05-12 08:40:00|81.24|81.11|81.39|81.26|81.39|81.31|81.19|81.11|425
1652345100000|2022-05-12 08:45:00|81.34|81.31|81.24|81.16|81.34|81.31|81.09|81.01|1097
1652345400000|2022-05-12 08:50:00|81.29|81.21|81.24|81.16|81.29|81.21|81.14|81.06|619
1652345700000|2022-05-12 08:55:00|81.29|81.21|81.24|81.16|81.34|81.26|81.19|81.11|663
1652346000000|2022-05-12 09:00:00|81.29|81.21|80.99|80.91|81.29|81.21|80.99|80.91|5271
1652346300000|2022-05-12 09:05:00|80.94|80.86|80.99|80.86|81.09|81.01|80.94|80.86|5402
1652346600000|2022-05-12 09:10:00|80.94|80.81|80.69|80.61|80.94|80.86|80.69|80.61|2159
1652346900000|2022-05-12 09:15:00|80.74|80.66|80.89|80.81|80.94|80.81|80.69|80.61|1544
1652347200000|2022-05-12 09:20:00|80.94|80.86|80.74|80.66|80.94|80.86|80.74|80.66|856
1652347500000|2022-05-12 09:25:00|80.79|80.61|80.69|80.61|80.79|80.71|80.64|80.56|642
1652347800000|2022-05-12 09:30:00|80.64|80.56|80.59|80.51|80.74|80.66|80.54|80.46|1648
1652348100000|2022-05-12 09:35:00|80.64|80.56|80.69|80.61|80.79|80.66|80.59|80.51|277
1652348400000|2022-05-12 09:40:00|80.74|80.56|80.69|80.61|80.74|80.66|80.54|80.46|1441
1652348700000|2022-05-12 09:45:00|80.64|80.56|80.74|80.66|80.79|80.71|80.64|80.56|243
1652349000000|2022-05-12 09:50:00|80.69|80.61|80.79|80.71|80.79|80.71|80.64|80.56|212
1652349300000|2022-05-12 09:55:00|80.74|80.66|80.74|80.61|80.79|80.66|80.69|80.56|706
1652349600000|2022-05-12 10:00:00|80.69|80.66|80.74|80.66|80.79|80.71|80.69|80.61|762
1652349900000|2022-05-12 10:05:00|80.79|80.71|80.84|80.76|80.94|80.86|80.69|80.61|546
1652350200000|2022-05-12 10:10:00|80.89|80.81|80.69|80.61|80.94|80.86|80.69|80.61|1082
1652350500000|2022-05-12 10:15:00|80.74|80.66|80.84|80.76|80.84|80.76|80.69|80.61|622
1652350800000|2022-05-12 10:20:00|80.79|80.71|80.79|80.71|80.84|80.76|80.74|80.66|1695
1652351100000|2022-05-12 10:25:00|80.74|80.66|80.99|80.91|80.99|80.91|80.74|80.66|1664
1652351400000|2022-05-12 10:30:00|80.94|80.86|80.84|80.76|80.94|80.86|80.84|80.76|1897
1652351700000|2022-05-12 10:35:00|80.89|80.81|80.74|80.66|80.94|80.86|80.74|80.66|1224
1652352000000|2022-05-12 10:40:00|80.79|80.61|80.84|80.76|80.89|80.81|80.74|80.61|697
1652352300000|2022-05-12 10:45:00|80.89|80.81|80.79|80.71|80.89|80.81|80.74|80.66|424
1652352600000|2022-05-12 10:50:00|80.84|80.76|80.89|80.76|80.89|80.81|80.74|80.66|349
1652352900000|2022-05-12 10:55:00|80.84|80.81|80.99|80.91|81.04|80.96|80.84|80.76|1816
1652353200000|2022-05-12 11:00:00|81.04|80.96|81.04|80.96|81.09|81.01|80.99|80.91|1638
1652353500000|2022-05-12 11:05:00|80.99|80.91|80.94|80.86|81.04|80.96|80.94|80.86|744
1652353800000|2022-05-12 11:10:00|80.99|80.91|81.24|81.16|81.24|81.16|80.94|80.86|1945
1652354100000|2022-05-12 11:15:00|81.19|81.11|81.14|81.06|81.24|81.16|81.09|81.01|1359
1652354400000|2022-05-12 11:20:00|81.09|81.01|81.24|81.16|81.29|81.21|81.09|81.01|1535
1652354700000|2022-05-12 11:25:00|81.19|81.11|81.09|81.01|81.24|81.16|81.04|80.96|656
1652355000000|2022-05-12 11:30:00|81.04|80.96|80.99|80.91|81.09|80.96|80.99|80.91|814
1652355300000|2022-05-12 11:35:00|81.04|80.96|80.89|80.76|81.04|80.96|80.84|80.76|547
1652355600000|2022-05-12 11:40:00|80.84|80.81|80.89|80.76|80.89|80.81|80.74|80.66|459
1652355900000|2022-05-12 11:45:00|80.84|80.71|80.74|80.61|80.84|80.76|80.69|80.61|456
1652356200000|2022-05-12 11:50:00|80.69|80.66|80.69|80.61|80.79|80.66|80.64|80.56|727
1652356500000|2022-05-12 11:55:00|80.74|80.66|80.59|80.51|80.79|80.66|80.54|80.46|1096
1652356800000|2022-05-12 12:00:00|80.64|80.56|80.64|80.56|80.69|80.61|80.54|80.46|424
1652357100000|2022-05-12 12:05:00|80.59|80.51|80.69|80.56|80.74|80.66|80.59|80.51|344
1652357400000|2022-05-12 12:10:00|80.64|80.61|80.79|80.66|80.79|80.66|80.64|80.56|363
1652357700000|2022-05-12 12:15:00|80.74|80.71|80.84|80.71|80.89|80.81|80.74|80.66|1084
1652358000000|2022-05-12 12:20:00|80.89|80.76|80.64|80.56|80.94|80.86|80.54|80.46|6987
1652358300000|2022-05-12 12:25:00|80.59|80.51|80.69|80.61|80.74|80.66|80.59|80.51|1676
1652358600000|2022-05-12 12:30:00|80.74|80.66|80.74|80.66|80.94|80.86|80.69|80.61|715
1652358900000|2022-05-12 12:35:00|80.79|80.61|80.84|80.76|80.84|80.76|80.74|80.61|284
1652359200000|2022-05-12 12:40:00|80.89|80.81|80.84|80.76|80.99|80.91|80.84|80.76|457
1652359500000|2022-05-12 12:45:00|80.79|80.71|80.94|80.86|80.99|80.91|80.79|80.71|3439
1652359800000|2022-05-12 12:50:00|80.99|80.91|80.99|80.91|81.04|80.91|80.89|80.81|1063
1652360100000|2022-05-12 12:55:00|81.04|80.96|80.99|80.91|81.09|80.96|80.89|80.81|900
1652360400000|2022-05-12 13:00:00|81.04|80.96|80.99|80.91|81.09|81.01|80.89|80.81|628
1652360700000|2022-05-12 13:05:00|81.04|80.96|81.24|81.16|81.24|81.16|80.99|80.96|631
1652361000000|2022-05-12 13:10:00|81.19|81.11|81.19|81.11|81.24|81.16|81.09|81.01|10295
1652361300000|2022-05-12 13:15:00|81.14|81.06|81.14|81.06|81.24|81.16|81.09|81.01|2820
1652361600000|2022-05-12 13:20:00|81.19|81.11|81.34|81.21|81.39|81.31|81.14|81.11|13512
1652361900000|2022-05-12 13:25:00|81.29|81.16|81.19|81.11|81.34|81.21|81.19|81.11|1056
1652362200000|2022-05-12 13:30:00|81.24|81.16|80.79|80.71|81.34|81.21|80.74|80.66|1643
1652362500000|2022-05-12 13:35:00|80.84|80.76|80.74|80.66|80.89|80.81|80.64|80.56|513
1652362800000|2022-05-12 13:40:00|80.69|80.61|81.04|80.96|81.14|81.06|80.69|80.61|3669
1652363100000|2022-05-12 13:45:00|80.99|80.91|81.19|81.11|81.34|81.26|80.94|80.86|1111
1652363400000|2022-05-12 13:50:00|81.24|81.06|81.24|81.16|81.29|81.21|81.14|81.01|1130
1652363700000|2022-05-12 13:55:00|81.19|81.11|81.19|81.11|81.29|81.21|80.99|80.91|1589
1652364000000|2022-05-12 14:00:00|81.14|81.06|81.29|81.21|81.29|81.21|81.04|80.91|1109
1652364300000|2022-05-12 14:05:00|81.34|81.26|81.64|81.51|81.64|81.56|81.29|81.21|584
1652364600000|2022-05-12 14:10:00|81.59|81.46|81.64|81.56|81.84|81.76|81.54|81.46|1589
1652364900000|2022-05-12 14:15:00|81.59|81.51|81.84|81.71|81.89|81.81|81.54|81.46|1567
1652365200000|2022-05-12 14:20:00|81.79|81.76|82.09|82.01|82.14|82.06|81.69|81.61|3685
1652365500000|2022-05-12 14:25:00|82.14|81.96|81.94|81.86|82.24|82.11|81.89|81.81|4009
1652365800000|2022-05-12 14:30:00|81.99|81.91|82.04|81.96|82.09|82.01|81.89|81.81|1470
1652366100000|2022-05-12 14:35:00|82.09|82.01|82.14|82.06|82.14|82.06|81.94|81.86|1133
1652366400000|2022-05-12 14:40:00|82.19|82.11|82.19|82.11|82.19|82.11|81.99|81.91|1597
1652366700000|2022-05-12 14:45:00|82.14|82.06|82.19|82.11|82.24|82.16|82.09|82.01|1841
1652367000000|2022-05-12 14:50:00|82.14|82.06|82.24|82.16|82.34|82.26|82.14|82.06|4473
1652367300000|2022-05-12 14:55:00|82.29|82.21|82.19|82.11|82.34|82.26|82.19|82.11|1145
1652367600000|2022-05-12 15:00:00|82.24|82.16|82.39|82.31|82.39|82.31|82.19|82.11|15087
1652367900000|2022-05-12 15:05:00|82.34|82.26|82.74|82.66|82.74|82.66|82.34|82.26|1656
1652368200000|2022-05-12 15:10:00|82.69|82.61|82.49|82.41|82.74|82.66|82.49|82.41|3471
1652368500000|2022-05-12 15:15:00|82.44|82.36|82.54|82.46|82.59|82.51|82.44|82.36|973
1652368800000|2022-05-12 15:20:00|82.59|82.51|82.44|82.36|82.64|82.56|82.39|82.31|2196
1652369100000|2022-05-12 15:25:00|82.49|82.41|82.34|82.26|82.54|82.46|82.29|82.21|6055
1652369400000|2022-05-12 15:30:00|82.39|82.31|82.29|82.21|82.39|82.31|82.19|82.11|12347
1652369700000|2022-05-12 15:35:00|82.34|82.26|82.29|82.21|82.34|82.26|82.19|82.06|3926
1652370000000|2022-05-12 15:40:00|82.24|82.16|82.14|82.01|82.34|82.26|82.09|82.01|1457
1652370300000|2022-05-12 15:45:00|82.09|82.06|82.04|81.96|82.14|82.06|81.99|81.91|1291
1652370600000|2022-05-12 15:50:00|81.99|81.91|81.89|81.76|82.09|82.01|81.79|81.71|1264
1652370900000|2022-05-12 15:55:00|81.84|81.71|81.69|81.56|81.84|81.71|81.64|81.56|318
1652371200000|2022-05-12 16:00:00|81.64|81.61|81.64|81.56|81.69|81.61|81.54|81.46|6309
1652371500000|2022-05-12 16:05:00|81.59|81.51|81.74|81.66|81.74|81.66|81.54|81.46|231
1652371800000|2022-05-12 16:10:00|81.69|81.61|81.74|81.66|81.79|81.71|81.64|81.56|790
1652372100000|2022-05-12 16:15:00|81.79|81.61|81.74|81.66|81.79|81.66|81.64|81.51|289
1652372400000|2022-05-12 16:20:00|81.69|81.61|81.84|81.76|81.89|81.81|81.69|81.56|370
1652372700000|2022-05-12 16:25:00|81.89|81.81|81.99|81.91|81.99|81.91|81.84|81.76|76
1652373000000|2022-05-12 16:30:00|82.04|81.86|82.14|82.01|82.14|82.06|82.04|81.86|191
1652373300000|2022-05-12 16:35:00|82.19|82.06|82.14|82.01|82.19|82.11|82.14|82.01|32
1652373600000|2022-05-12 16:40:00|82.09|81.96|82.19|82.11|82.19|82.11|81.99|81.86|42
1652373900000|2022-05-12 16:45:00|82.24|82.16|82.19|82.11|82.24|82.16|82.19|82.06|213
1652374200000|2022-05-12 16:50:00|82.24|82.16|82.19|82.11|82.24|82.16|82.14|82.06|163
1652374500000|2022-05-12 16:55:00|82.14|82.06|81.99|81.91|82.24|82.16|81.99|81.91|126
1652374800000|2022-05-12 17:00:00|82.04|81.96|81.94|81.86|82.14|82.01|81.94|81.86|59
1652375100000|2022-05-12 17:05:00|81.89|81.81|81.89|81.81|81.99|81.91|81.84|81.76|103
1652375400000|2022-05-12 17:10:00|81.84|81.76|81.89|81.81|81.99|81.91|81.84|81.76|20
1652375700000|2022-05-12 17:15:00|81.94|81.76|81.74|81.66|81.99|81.86|81.74|81.61|14
1652376000000|2022-05-12 17:20:00|81.79|81.71|81.79|81.66|81.84|81.76|81.74|81.66|40
1652376300000|2022-05-12 17:25:00|81.74|81.71|81.79|81.71|81.79|81.71|81.69|81.61|60
1652376600000|2022-05-12 17:30:00|81.74|81.66|81.64|81.56|81.84|81.76|81.64|81.56|92
1652376900000|2022-05-12 17:35:00|81.69|81.61|81.59|81.46|81.69|81.61|81.54|81.46|37
1652377200000|2022-05-12 17:40:00|81.54|81.51|81.59|81.51|81.59|81.51|81.54|81.46|66
1652377500000|2022-05-12 17:45:00|81.54|81.46|81.39|81.31|81.54|81.46|81.39|81.31|26
1652377800000|2022-05-12 17:50:00|81.44|81.36|81.44|81.36|81.49|81.36|81.39|81.31|125
1652378100000|2022-05-12 17:55:00|81.39|81.31|81.49|81.36|81.54|81.46|81.39|81.31|594
1652378400000|2022-05-12 18:00:00|81.44|81.41|81.54|81.46|81.59|81.51|81.44|81.36|64
1652378700000|2022-05-12 18:05:00|81.49|81.41|81.34|81.21|81.54|81.46|81.29|81.21|116
1652379000000|2022-05-12 18:10:00|81.29|81.26|81.44|81.36|81.44|81.36|81.29|81.16|18
1652379300000|2022-05-12 18:15:00|81.39|81.31|81.49|81.41|81.49|81.41|81.39|81.26|29
1652379600000|2022-05-12 18:20:00|81.54|81.36|81.49|81.36|81.59|81.51|81.44|81.31|8
1652379900000|2022-05-12 18:25:00|81.44|81.31|81.49|81.36|81.54|81.46|81.39|81.31|41
1652380200000|2022-05-12 18:30:00|81.44|81.31|81.34|81.26|81.54|81.41|81.19|81.11|425
1652380500000|2022-05-12 18:35:00|81.29|81.21|81.29|81.21|81.34|81.26|81.29|81.16|20
1652380800000|2022-05-12 18:40:00|81.34|81.16|81.24|81.16|81.34|81.21|81.19|81.11|9
1652381100000|2022-05-12 18:45:00|81.29|81.21|81.24|81.16|81.34|81.26|81.24|81.11|18
1652381400000|2022-05-12 18:50:00|81.19|81.11|81.34|81.26|81.39|81.26|81.19|81.06|3
1652381700000|2022-05-12 18:55:00|81.29|81.21|81.24|81.11|81.34|81.21|81.19|81.11|9
1652382000000|2022-05-12 19:00:00|81.19|81.16|81.34|81.26|81.34|81.26|81.19|81.11|179
1652382300000|2022-05-12 19:05:00|81.39|81.21|81.24|81.16|81.39|81.21|81.19|81.11|32
1652382600000|2022-05-12 19:10:00|81.29|81.11|81.29|81.16|81.29|81.21|81.14|81.06|243
1652382900000|2022-05-12 19:15:00|81.34|81.21|81.54|81.41|81.54|81.46|81.29|81.16|67
1652383200000|2022-05-12 19:20:00|81.49|81.46|81.79|81.66|81.84|81.76|81.49|81.46|248
1652383500000|2022-05-12 19:25:00|81.74|81.71|81.64|81.56|81.94|81.81|81.59|81.51|202
1652383800000|2022-05-12 19:30:00|81.69|81.51|81.74|81.66|81.84|81.76|81.64|81.51|41
1652384100000|2022-05-12 19:35:00|81.69|81.61|81.79|81.71|81.79|81.71|81.64|81.56|24
1652384400000|2022-05-12 19:40:00|81.84|81.76|81.84|81.71|81.94|81.86|81.74|81.61|96
1652384700000|2022-05-12 19:45:00|81.79|81.66|81.79|81.71|81.94|81.81|81.79|81.66|70
1652385000000|2022-05-12 19:50:00|81.84|81.81|81.79|81.66|82.09|81.96|81.79|81.66|416
1652385300000|2022-05-12 19:55:00|81.84|81.71|82.14|82.01|82.19|82.11|81.79|81.66|481
1652421600000|2022-05-13 06:00:00|83.84|83.71|83.74|83.56|83.84|83.76|83.64|83.51|144
1652421900000|2022-05-13 06:05:00|83.69|83.51|83.69|83.56|83.79|83.71|83.69|83.51|12
1652422200000|2022-05-13 06:10:00|83.64|83.51|83.49|83.36|83.69|83.56|83.49|83.36|310
1652422500000|2022-05-13 06:15:00|83.44|83.31|83.39|83.26|83.44|83.36|83.29|83.16|137
1652422800000|2022-05-13 06:20:00|83.34|83.31|83.49|83.36|83.54|83.46|83.34|83.26|9
1652423100000|2022-05-13 06:25:00|83.44|83.41|83.44|83.36|83.59|83.46|83.44|83.36|16
1652423400000|2022-05-13 06:30:00|83.49|83.41|83.59|83.46|83.59|83.46|83.44|83.41|116
1652423700000|2022-05-13 06:35:00|83.64|83.51|83.59|83.51|83.69|83.61|83.59|83.46|27
1652424000000|2022-05-13 06:40:00|83.64|83.56|83.64|83.56|83.64|83.56|83.54|83.46|14
1652424300000|2022-05-13 06:45:00|83.59|83.51|83.59|83.51|83.59|83.56|83.59|83.51|196
1652424600000|2022-05-13 06:50:00|83.64|83.56|83.49|83.36|83.64|83.56|83.49|83.36|33
1652424900000|2022-05-13 06:55:00|83.54|83.41|83.34|83.26|83.59|83.51|83.29|83.16|656
1652425200000|2022-05-13 07:00:00|83.29|83.21|83.34|83.26|83.49|83.36|83.14|83.06|1210
1652425500000|2022-05-13 07:05:00|83.29|83.21|83.34|83.21|83.39|83.31|83.09|83.01|2659
1652425800000|2022-05-13 07:10:00|83.29|83.26|83.24|83.16|83.39|83.31|83.14|83.06|586
1652426100000|2022-05-13 07:15:00|83.29|83.21|82.94|82.86|83.34|83.26|82.94|82.86|1147
1652426400000|2022-05-13 07:20:00|82.89|82.81|83.34|83.26|83.34|83.26|82.89|82.81|1721
1652426700000|2022-05-13 07:25:00|83.39|83.21|83.44|83.36|83.44|83.36|83.19|83.11|745
1652427000000|2022-05-13 07:30:00|83.39|83.31|83.64|83.56|83.69|83.61|83.39|83.31|1975
1652427300000|2022-05-13 07:35:00|83.69|83.51|83.74|83.66|83.74|83.66|83.59|83.51|1180
1652427600000|2022-05-13 07:40:00|83.69|83.61|83.64|83.56|83.74|83.66|83.59|83.51|745
1652427900000|2022-05-13 07:45:00|83.69|83.61|83.54|83.46|83.74|83.61|83.54|83.46|1607
1652428200000|2022-05-13 07:50:00|83.59|83.51|83.49|83.41|83.59|83.51|83.39|83.31|1626
1652428500000|2022-05-13 07:55:00|83.54|83.46|83.49|83.41|83.54|83.46|83.39|83.31|327
1652428800000|2022-05-13 08:00:00|83.54|83.46|83.79|83.66|83.79|83.66|83.54|83.46|773
1652429100000|2022-05-13 08:05:00|83.84|83.71|83.84|83.76|83.89|83.81|83.79|83.66|449
1652429400000|2022-05-13 08:10:00|83.89|83.81|83.74|83.66|83.89|83.81|83.64|83.56|669
1652429700000|2022-05-13 08:15:00|83.79|83.71|83.74|83.66|83.84|83.76|83.64|83.56|473
1652430000000|2022-05-13 08:20:00|83.79|83.71|83.94|83.86|83.94|83.86|83.74|83.66|1331
1652430300000|2022-05-13 08:25:00|83.89|83.81|83.94|83.86|83.99|83.91|83.89|83.81|2462
1652430600000|2022-05-13 08:30:00|83.89|83.81|83.69|83.56|83.94|83.86|83.64|83.56|383
1652430900000|2022-05-13 08:35:00|83.64|83.61|83.54|83.46|83.64|83.61|83.54|83.46|757
1652431200000|2022-05-13 08:40:00|83.59|83.41|83.64|83.56|83.69|83.56|83.49|83.41|641
1652431500000|2022-05-13 08:45:00|83.69|83.61|83.64|83.56|83.74|83.66|83.64|83.56|1785
1652431800000|2022-05-13 08:50:00|83.59|83.51|83.74|83.66|83.74|83.66|83.54|83.46|1287
1652432100000|2022-05-13 08:55:00|83.69|83.61|83.69|83.61|83.74|83.61|83.64|83.56|448
1652432400000|2022-05-13 09:00:00|83.74|83.66|83.64|83.56|83.74|83.66|83.64|83.56|292
1652432700000|2022-05-13 09:05:00|83.69|83.61|83.74|83.66|83.74|83.66|83.59|83.51|742
1652433000000|2022-05-13 09:10:00|83.69|83.61|83.64|83.56|83.69|83.61|83.64|83.56|128
1652433300000|2022-05-13 09:15:00|83.59|83.51|83.64|83.56|83.69|83.61|83.59|83.51|172
1652433600000|2022-05-13 09:20:00|83.69|83.61|83.59|83.51|83.69|83.61|83.59|83.51|100
1652433900000|2022-05-13 09:25:00|83.54|83.46|83.54|83.46|83.54|83.46|83.54|83.41|854
1652434200000|2022-05-13 09:30:00|83.59|83.51|83.39|83.31|83.59|83.51|83.29|83.21|884
1652434500000|2022-05-13 09:35:00|83.44|83.26|83.44|83.31|83.44|83.36|83.39|83.26|108
1652434800000|2022-05-13 09:40:00|83.39|83.36|83.44|83.31|83.44|83.36|83.34|83.26|236
1652435100000|2022-05-13 09:45:00|83.39|83.26|83.34|83.26|83.44|83.31|83.29|83.21|211
1652435400000|2022-05-13 09:50:00|83.29|83.21|83.19|83.11|83.34|83.26|83.19|83.11|238
1652435700000|2022-05-13 09:55:00|83.24|83.16|83.39|83.31|83.39|83.31|83.19|83.11|336
1652436000000|2022-05-13 10:00:00|83.44|83.36|83.49|83.41|83.54|83.41|83.39|83.31|694
1652436300000|2022-05-13 10:05:00|83.44|83.36|83.49|83.41|83.54|83.46|83.44|83.36|619
1652436600000|2022-05-13 10:10:00|83.54|83.46|83.54|83.41|83.54|83.46|83.49|83.41|107
1652436900000|2022-05-13 10:15:00|83.49|83.36|83.39|83.31|83.54|83.46|83.39|83.31|335
1652437200000|2022-05-13 10:20:00|83.34|83.26|83.34|83.21|83.34|83.26|83.24|83.16|252
1652437500000|2022-05-13 10:25:00|83.29|83.26|83.29|83.21|83.34|83.26|83.29|83.21|103
1652437800000|2022-05-13 10:30:00|83.34|83.26|83.34|83.21|83.34|83.26|83.24|83.16|105
1652438100000|2022-05-13 10:35:00|83.29|83.26|83.44|83.31|83.44|83.36|83.29|83.26|348
1652438400000|2022-05-13 10:40:00|83.39|83.36|83.44|83.36|83.49|83.41|83.39|83.31|158
1652438700000|2022-05-13 10:45:00|83.39|83.31|83.44|83.36|83.49|83.36|83.39|83.31|80
1652439000000|2022-05-13 10:50:00|83.49|83.41|83.39|83.31|83.49|83.41|83.39|83.31|293
1652439300000|2022-05-13 10:55:00|83.44|83.36|83.49|83.41|83.49|83.41|83.39|83.31|103
1652439600000|2022-05-13 11:00:00|83.54|83.36|83.54|83.46|83.59|83.51|83.49|83.36|629
1652439900000|2022-05-13 11:05:00|83.49|83.41|83.44|83.36|83.54|83.46|83.39|83.31|234
1652440200000|2022-05-13 11:10:00|83.39|83.31|83.39|83.31|83.39|83.31|83.39|83.31|53
1652440500000|2022-05-13 11:15:00|83.44|83.36|83.44|83.36|83.44|83.36|83.39|83.31|71
1652440800000|2022-05-13 11:20:00|83.49|83.41|83.49|83.41|83.54|83.46|83.44|83.41|518
1652441100000|2022-05-13 11:25:00|83.54|83.46|83.44|83.36|83.54|83.46|83.44|83.36|292
1652441400000|2022-05-13 11:30:00|83.39|83.31|83.44|83.36|83.44|83.36|83.39|83.31|202
1652441700000|2022-05-13 11:35:00|83.39|83.31|83.44|83.36|83.49|83.36|83.39|83.31|103
1652442000000|2022-05-13 11:40:00|83.39|83.31|83.44|83.31|83.44|83.36|83.39|83.31|208
1652442300000|2022-05-13 11:45:00|83.39|83.36|83.29|83.21|83.44|83.36|83.29|83.21|473
1652442600000|2022-05-13 11:50:00|83.34|83.16|83.29|83.21|83.34|83.21|83.24|83.16|266
1652442900000|2022-05-13 11:55:00|83.34|83.26|83.44|83.36|83.49|83.41|83.29|83.21|852
1652443200000|2022-05-13 12:00:00|83.49|83.41|83.44|83.36|83.49|83.41|83.39|83.31|1168
1652443500000|2022-05-13 12:05:00|83.49|83.41|83.59|83.51|83.59|83.51|83.44|83.36|199
1652443800000|2022-05-13 12:10:00|83.64||83.59||83.64||83.59||112
1652444100000|2022-05-13 12:15:00|83.64|83.56|83.64|83.56|83.69|83.61|83.59|83.56|717
1652444400000|2022-05-13 12:20:00|83.69|83.61|83.64|83.56|83.69|83.61|83.59|83.51|551
1652444700000|2022-05-13 12:25:00|83.59|83.51|83.64|83.56|83.64|83.56|83.59|83.51|244
1652445000000|2022-05-13 12:30:00|83.69|83.61|83.59|83.51|83.69|83.61|83.59|83.51|852
1652445300000|2022-05-13 12:35:00|83.64|83.56|83.64|83.56|83.69|83.61|83.59|83.51|566
1652445600000|2022-05-13 12:40:00|83.69|83.61|83.59|83.51|83.69|83.61|83.54|83.46|399
1652445900000|2022-05-13 12:45:00|83.64|83.56|83.74|83.61|83.74|83.61|83.64|83.56|358
1652446200000|2022-05-13 12:50:00|83.69|83.66|83.74|83.66|83.79|83.71|83.69|83.61|201
1652446500000|2022-05-13 12:55:00|83.79|83.71|83.79|83.71|83.84|83.76|83.79|83.71|746
1652446800000|2022-05-13 13:00:00|83.74|83.66|83.69|83.61|83.79|83.66|83.69|83.61|136
1652447100000|2022-05-13 13:05:00|83.74|83.66|83.64|83.56|83.74|83.66|83.59|83.51|258
1652447400000|2022-05-13 13:10:00|83.59|83.51|83.69|83.56|83.69|83.61|83.59|83.51|916
1652447700000|2022-05-13 13:15:00|83.64|83.61|83.69|83.61|83.74|83.66|83.64|83.56|103
1652448000000|2022-05-13 13:20:00|83.64|83.56|83.64|83.56|83.69|83.61|83.64|83.56|165
1652448300000|2022-05-13 13:25:00|83.69|83.61|83.74|83.66|83.74|83.66|83.64|83.56|256
1652448600000|2022-05-13 13:30:00|83.79|83.71|83.74|83.66|83.79|83.71|83.69|83.61|224
1652448900000|2022-05-13 13:35:00|83.69|83.61|83.84|83.71|83.84|83.76|83.59|83.51|1509
1652449200000|2022-05-13 13:40:00|83.79|83.76|83.74|83.66|83.84|83.76|83.69|83.61|485
1652449500000|2022-05-13 13:45:00|83.69|83.61|83.64|83.56|83.79|83.71|83.59|83.51|664
1652449800000|2022-05-13 13:50:00|83.59|83.51|83.84|83.76|83.84|83.76|83.59|83.51|900
1652450100000|2022-05-13 13:55:00|83.79|83.71|83.84|83.76|83.89|83.81|83.79|83.71|505
1652450400000|2022-05-13 14:00:00|83.89|83.81|83.94|83.81|83.99|83.91|83.84|83.76|881
1652450700000|2022-05-13 14:05:00|83.89|83.86|83.94|83.86|83.94|83.86|83.79|83.71|375
1652451000000|2022-05-13 14:10:00|83.99|83.91|84.04|83.96|84.19|84.11|83.94|83.86|4114
1652451300000|2022-05-13 14:15:00|83.99|83.91|84.04|83.96|84.09|84.01|83.94|83.86|909
1652451600000|2022-05-13 14:20:00|84.09|84.01|84.04|83.96|84.19|84.11|84.04|83.96|842
1652451900000|2022-05-13 14:25:00|84.09|84.01|83.99|83.91|84.09|84.01|83.94|83.86|1422
1652452200000|2022-05-13 14:30:00|84.04|83.96|84.04|83.96|84.09|84.01|83.99|83.86|1705
1652452500000|2022-05-13 14:35:00|83.99|83.91|83.89|83.81|84.04|83.96|83.89|83.81|883
1652452800000|2022-05-13 14:40:00|83.94|83.86|83.79|83.66|83.94|83.86|83.79|83.66|168
1652453100000|2022-05-13 14:45:00|83.74|83.61|83.69|83.61|83.74|83.66|83.64|83.51|5054
1652453400000|2022-05-13 14:50:00|83.64|83.56|83.64|83.56|83.69|83.61|83.59|83.51|1134
1652453700000|2022-05-13 14:55:00|83.69|83.61|83.69|83.61|83.74|83.66|83.64|83.56|1307
1652454000000|2022-05-13 15:00:00|83.74|83.56|83.69|83.61|83.74|83.66|83.64|83.56|290
1652454300000|2022-05-13 15:05:00|83.74|83.66|83.79|83.66|83.79|83.71|83.69|83.61|253
1652454600000|2022-05-13 15:10:00|83.74|83.71|83.84|83.71|83.84|83.76|83.74|83.66|5095
1652454900000|2022-05-13 15:15:00|83.79|83.76|83.79|83.71|83.84|83.76|83.74|83.66|4649
1652455200000|2022-05-13 15:20:00|83.84|83.76|83.84|83.76|83.89|83.81|83.84|83.76|1432
1652455500000|2022-05-13 15:25:00|83.89|83.81|83.94|83.86|83.99|83.91|83.84|83.76|5616
1652455800000|2022-05-13 15:30:00|83.99|83.91|83.94|83.86|84.04|83.96|83.89|83.81|10894
1652456100000|2022-05-13 15:35:00|83.99|83.91|83.89|83.81|83.99|83.91|83.89|83.81|4104
1652456400000|2022-05-13 15:40:00|83.84|83.76|83.89|83.76|83.89|83.76|83.74|83.66|2318
1652456700000|2022-05-13 15:45:00|83.84|83.71|83.89|83.81|83.89|83.81|83.79|83.71|405
1652457000000|2022-05-13 15:50:00|83.84|83.76|83.94|83.81|83.94|83.86|83.84|83.76|1166
1652457300000|2022-05-13 15:55:00|83.89|83.86|83.99|83.91|83.99|83.91|83.89|83.86|178
1652457600000|2022-05-13 16:00:00|84.04|83.96|84.09|84.01|84.09|84.01|83.99|83.91|913
1652457900000|2022-05-13 16:05:00|84.14|83.96|84.14|84.06|84.14|84.06|84.14|83.96|942
1652458200000|2022-05-13 16:10:00|84.19|84.11|84.24|84.16|84.29|84.16|84.19|84.06|755
1652458500000|2022-05-13 16:15:00|84.19|84.11|84.19|84.11|84.19|84.16|84.19|84.11|63
1652458800000|2022-05-13 16:20:00|84.14|84.06|84.14|84.01|84.14|84.06|84.09|84.01|666
1652459100000|2022-05-13 16:25:00|84.09|84.06|84.24|84.11|84.24|84.11|84.09|84.01|981
1652459400000|2022-05-13 16:30:00||84.16||84.11||84.16||84.11|217
1652459700000|2022-05-13 16:35:00||84.16||84.16||84.16||84.16|0
1652460000000|2022-05-13 16:40:00|84.29|84.11|84.24|84.16|84.29|84.16|84.24|84.11|8
1652460300000|2022-05-13 16:45:00|84.19|84.11|84.19|84.06|84.24|84.16|84.14|84.06|356
1652460600000|2022-05-13 16:50:00|84.14|84.01|84.14|84.01|84.19|84.06|84.09|84.01|218
1652460900000|2022-05-13 16:55:00|84.19|84.06|84.14|84.06|84.19|84.06|84.14|84.01|90
1652461200000|2022-05-13 17:00:00|84.19|84.01|84.14|84.06|84.19|84.06|84.04|83.96|637
1652461500000|2022-05-13 17:05:00|84.09|84.01|84.09|83.96|84.14|84.01|84.04|83.96|15
1652461800000|2022-05-13 17:10:00|84.04||84.09||84.09||84.04||1
1652462100000|2022-05-13 17:15:00|84.04|83.91|83.99|83.91|84.09|83.91|83.99|83.91|7
1652462400000|2022-05-13 17:20:00|83.94|83.86|84.04|83.96|84.09|83.96|83.89|83.81|220
1652462700000|2022-05-13 17:25:00|84.09|84.01|83.99|83.86|84.14|84.01|83.94|83.86|131
1652463000000|2022-05-13 17:30:00|83.94|83.91|83.94|83.86|83.99|83.91|83.79|83.71|2508
1652463300000|2022-05-13 17:35:00|83.99|83.91|83.94|83.86|83.99|83.91|83.94|83.81|322
1652463600000|2022-05-13 17:40:00|83.89|83.81|83.89|83.76|83.94|83.86|83.84|83.76|89
1652463900000|2022-05-13 17:45:00|83.84|83.81|83.94|83.86|83.94|83.86|83.84|83.71|281
1652464200000|2022-05-13 17:50:00|83.89|83.81|83.94|83.81|83.94|83.86|83.89|83.76|41
1652464500000|2022-05-13 17:55:00|83.89|83.76|83.79|83.71|83.94|83.86|83.79|83.66|69
1652464800000|2022-05-13 18:00:00|83.74|83.66|83.54|83.41|83.79|83.66|83.49|83.41|213
1652465100000|2022-05-13 18:05:00|83.49|83.46|83.64|83.56|83.69|83.56|83.49|83.41|123
1652465400000|2022-05-13 18:10:00|83.69|83.61|83.59|83.46|83.69|83.61|83.54|83.46|101
1652465700000|2022-05-13 18:15:00|83.54|83.51|83.69|83.56|83.69|83.56|83.54|83.46|45
1652466000000|2022-05-13 18:20:00|83.64|83.51|83.59|83.46|83.69|83.56|83.54|83.41|73
1652466300000|2022-05-13 18:25:00|83.64|83.51|83.59|83.46|83.64|83.56|83.54|83.41|42
1652466600000|2022-05-13 18:30:00|83.64|83.51|83.69|83.61|83.84|83.76|83.64|83.51|97
1652466900000|2022-05-13 18:35:00|83.64|83.56|83.69|83.56|83.69|83.61|83.59|83.51|36
1652467200000|2022-05-13 18:40:00|83.74|83.61|83.74|83.61|83.74|83.66|83.64|83.56|48
1652467500000|2022-05-13 18:45:00|83.69|83.66|83.74|83.66|83.74|83.66|83.69|83.56|22
1652467800000|2022-05-13 18:50:00|83.79|83.61|83.89|83.81|83.89|83.81|83.79|83.61|28
1652468100000|2022-05-13 18:55:00|83.94|83.86|83.94|83.81|83.99|83.86|83.94|83.81|17
1652468400000|2022-05-13 19:00:00|83.89|83.86|83.89|83.81|83.99|83.91|83.89|83.81|48
1652468700000|2022-05-13 19:05:00|83.94|83.86|83.94|83.86|83.99|83.91|83.94|83.81|108
1652469000000|2022-05-13 19:10:00|83.99|83.91|83.99|83.91|83.99|83.91|83.99|83.91|52
1652469300000|2022-05-13 19:15:00|84.04|83.86|84.04|83.91|84.04|83.96|84.04|83.86|50
1652469600000|2022-05-13 19:20:00|83.99|83.86|84.04|83.91|84.04|83.96|83.99|83.86|48
1652469900000|2022-05-13 19:25:00|83.99|83.96|84.09|83.96|84.09|83.96|83.99|83.91|25
1652470200000|2022-05-13 19:30:00|84.04|84.01|83.94|83.81|84.09|84.01|83.89|83.81|61
1652470500000|2022-05-13 19:35:00|83.99|83.86|83.94|83.81|83.99|83.91|83.84|83.71|161
1652470800000|2022-05-13 19:40:00|83.89|83.86|84.04|83.96|84.09|84.01|83.89|83.81|574
1652471100000|2022-05-13 19:45:00|84.09|83.91|84.04|83.96|84.09|84.01|83.94|83.86|11
1652471400000|2022-05-13 19:50:00|84.09|83.91|83.94|83.86|84.09|83.96|83.79|83.71|896
1652471700000|2022-05-13 19:55:00|83.99|83.81|83.99|83.86|83.99|83.91|83.89|83.76|355
1652680800000|2022-05-16 06:00:00|83.44|83.31|83.39|83.21|83.54|83.46|83.34|83.21|113
1652681100000|2022-05-16 06:05:00|83.34|83.26|83.29|83.16|83.44|83.31|83.29|83.16|24
1652681400000|2022-05-16 06:10:00|83.34|83.21|83.29|83.16|83.34|83.21|83.19|83.06|141
1652681700000|2022-05-16 06:15:00|83.34|83.21|83.34|83.21|83.44|83.31|83.24|83.16|20
1652682000000|2022-05-16 06:20:00|83.24|83.26|83.24|83.11|83.24|83.26|83.19|83.11|34
1652682300000|2022-05-16 06:25:00|83.19|83.16|83.24|83.11|83.24|83.16|83.19|83.11|20
1652682600000|2022-05-16 06:30:00|83.19|83.16|83.29|83.16|83.39|83.26|83.19|83.11|223
1652682900000|2022-05-16 06:35:00|83.34|83.21|83.34|83.21|83.34|83.21|83.24|83.16|5
1652683200000|2022-05-16 06:40:00|83.29|83.16|83.24|83.11|83.29|83.16|83.24|83.11|4
1652683500000|2022-05-16 06:45:00|83.29|83.16|83.29|83.21|83.34|83.21|83.24|83.11|66
1652683800000|2022-05-16 06:50:00|83.24|83.16|83.24|83.16|83.24|83.21|83.24|83.16|2
1652684100000|2022-05-16 06:55:00|83.34|83.26|83.44|83.36|83.54|83.41|83.34|83.26|625
1652684400000|2022-05-16 07:00:00|83.49|83.31|83.49|83.36|83.54|83.46|83.24|83.16|2008
1652684700000|2022-05-16 07:05:00|83.44|83.41|83.19|83.11|83.49|83.41|83.14|83.06|1503
1652685000000|2022-05-16 07:10:00|83.24|83.16|83.14|83.06|83.29|83.16|82.99|82.91|840
1652685300000|2022-05-16 07:15:00|83.09|83.01|82.99|82.91|83.24|83.16|82.94|82.86|962
1652685600000|2022-05-16 07:20:00|82.94|82.86|83.04|82.96|83.04|82.96|82.89|82.81|1321
1652685900000|2022-05-16 07:25:00|83.09|83.01|83.39|83.31|83.44|83.36|83.04|83.01|890
1652686200000|2022-05-16 07:30:00|83.44|83.26|83.59|83.51|83.64|83.56|83.39|83.26|1296
1652686500000|2022-05-16 07:35:00|83.64|83.56|83.74|83.66|83.74|83.66|83.54|83.41|426
1652686800000|2022-05-16 07:40:00|83.69|83.61|83.64|83.56|83.79|83.71|83.64|83.56|467
1652687100000|2022-05-16 07:45:00|83.59|83.51|83.74|83.66|83.79|83.71|83.59|83.51|944
1652687400000|2022-05-16 07:50:00|83.69|83.61|83.64|83.51|83.74|83.61|83.59|83.51|452
1652687700000|2022-05-16 07:55:00|83.59|83.56|83.69|83.61|83.74|83.66|83.59|83.46|469
1652688000000|2022-05-16 08:00:00|83.74|83.66|83.79|83.71|83.89|83.81|83.69|83.61|788
1652688300000|2022-05-16 08:05:00|83.84|83.76|83.84|83.76|83.84|83.76|83.69|83.61|1512
1652688600000|2022-05-16 08:10:00|83.89|83.81|83.94|83.86|84.04|83.96|83.89|83.76|608
1652688900000|2022-05-16 08:15:00|83.89|83.81|83.99|83.91|84.04|83.96|83.84|83.76|1079
1652689200000|2022-05-16 08:20:00|84.04|83.96|84.14|84.01|84.14|84.06|83.99|83.91|1113
1652689500000|2022-05-16 08:25:00|84.09|84.06|83.99|83.91|84.14|84.06|83.99|83.91|73
1652689800000|2022-05-16 08:30:00|83.94|83.86|84.14|84.06|84.24|84.16|83.94|83.86|959
1652690100000|2022-05-16 08:35:00|84.09|84.01|84.14|84.06|84.24|84.16|84.04|83.96|2603
1652690400000|2022-05-16 08:40:00|84.09|84.01|84.14|84.06|84.19|84.06|83.99|83.86|174
1652690700000|2022-05-16 08:45:00|84.09|84.01|84.04|83.96|84.14|84.06|84.04|83.96|695
1652691000000|2022-05-16 08:50:00|84.09|84.01|84.24|84.16|84.29|84.16|84.09|84.01|290
1652691300000|2022-05-16 08:55:00|84.19|84.11|84.39|84.31|84.39|84.31|84.19|84.11|741
1652691600000|2022-05-16 09:00:00|84.34|84.26|84.44|84.36|84.44|84.36|84.34|84.26|240
1652691900000|2022-05-16 09:05:00|84.39|84.31|84.49|84.41|84.54|84.46|84.39|84.31|1959
1652692200000|2022-05-16 09:10:00|84.54|84.46|84.49|84.36|84.54|84.46|84.49|84.36|268
1652692500000|2022-05-16 09:15:00|84.44|84.41|84.39|84.31|84.49|84.41|84.34|84.26|650
1652692800000|2022-05-16 09:20:00|84.34|84.26|84.19|84.11|84.39|84.31|84.19|84.11|569
1652693100000|2022-05-16 09:25:00|84.24|84.16|84.19|84.11|84.29|84.16|84.14|84.01|539
1652693400000|2022-05-16 09:30:00|84.24|84.16|84.29|84.16|84.29|84.21|84.19|84.06|334
1652693700000|2022-05-16 09:35:00|84.24|84.11|84.19|84.11|84.29|84.21|84.19|84.11|1138
1652694000000|2022-05-16 09:40:00|84.14|84.06|84.19|84.11|84.19|84.11|84.09|84.01|201
1652694300000|2022-05-16 09:45:00|84.24|84.16|84.24|84.16|84.24|84.16|84.19|84.11|27
1652694600000|2022-05-16 09:50:00|84.19|84.11|84.19|84.11|84.19|84.11|84.14|84.06|199
1652694900000|2022-05-16 09:55:00|84.14|84.06|83.99|83.91|84.19|84.06|83.99|83.91|1735
1652695200000|2022-05-16 10:00:00|84.04|83.96|84.09|84.01|84.09|84.01|84.04|83.96|781
1652695500000|2022-05-16 10:05:00|84.04|83.96|84.04|83.96|84.09|84.01|83.99|83.91|546
1652695800000|2022-05-16 10:10:00|84.09|83.91|84.09|84.01|84.09|84.01|84.04|83.91|124
1652696100000|2022-05-16 10:15:00|84.04|83.96|84.04|83.96|84.09|83.96|83.99|83.91|708
1652696400000|2022-05-16 10:20:00|83.99|83.91|83.99|83.91|84.04|83.96|83.99|83.86|115
1652696700000|2022-05-16 10:25:00|84.04|83.96|84.09|84.01|84.14|84.06|84.04|83.96|505
1652697000000|2022-05-16 10:30:00|84.04|83.96|84.09|83.96|84.09|83.96|83.99|83.91|473
1652697300000|2022-05-16 10:35:00|84.04|84.01|84.14|84.01|84.14|84.01|83.99|83.91|301
1652697600000|2022-05-16 10:40:00|84.09|83.96|84.04|83.96|84.14|84.01|84.04|83.96|40
1652697900000|2022-05-16 10:45:00|84.09|84.01|84.09|84.01|84.14|84.06|84.04|83.96|388
1652698200000|2022-05-16 10:50:00|84.04|83.96|83.99|83.91|84.04|84.01|83.99|83.91|39
1652698500000|2022-05-16 10:55:00|84.04|83.86|83.89|83.81|84.04|83.91|83.89|83.81|36
1652698800000|2022-05-16 11:00:00|83.94|83.86|83.89|83.81|84.04|83.96|83.89|83.81|1495
1652699100000|2022-05-16 11:05:00|83.94|83.86|83.99|83.91|84.04|83.91|83.94|83.86|291
1652699400000|2022-05-16 11:10:00|83.94|83.86|83.99|83.91|83.99|83.91|83.94|83.86|47
1652699700000|2022-05-16 11:15:00|84.04|83.96|84.04|83.96|84.04|83.96|83.94|83.86|436
1652700000000|2022-05-16 11:20:00|83.99|83.91|83.99|83.86|84.04|83.96|83.94|83.86|600
1652700300000|2022-05-16 11:25:00|83.94|83.81|83.79|83.71|83.94|83.86|83.79|83.71|136
1652700600000|2022-05-16 11:30:00|83.84|83.76|83.79|83.71|83.84|83.76|83.79|83.71|265
1652700900000|2022-05-16 11:35:00|83.84|83.76|83.84|83.76|83.84|83.76|83.84|83.76|393
1652701200000|2022-05-16 11:40:00|83.79|83.71|83.89|83.81|83.89|83.81|83.79|83.71|417
1652701500000|2022-05-16 11:45:00|83.84|83.76|83.84|83.76|83.89|83.81|83.84|83.76|35
1652701800000|2022-05-16 11:50:00|83.79|83.71|83.94|83.86|83.94|83.86|83.79|83.71|405
1652702100000|2022-05-16 11:55:00|83.89|83.81|83.94|83.81|83.94|83.86|83.89|83.81|45
1652702400000|2022-05-16 12:00:00|83.89|83.86|84.04|83.96|84.04|83.96|83.89|83.86|142
1652702700000|2022-05-16 12:05:00|83.99|83.91|83.94|83.86|83.99|83.91|83.94|83.86|708
1652703000000|2022-05-16 12:10:00|83.99|83.91|83.99|83.91|84.04|83.96|83.94|83.86|1270
1652703300000|2022-05-16 12:15:00|84.04|83.96|84.04|83.96|84.09|83.96|83.99|83.91|84
1652703600000|2022-05-16 12:20:00|84.09|83.91|84.04|83.96|84.09|84.01|84.04|83.91|333
1652703900000|2022-05-16 12:25:00|83.99|83.91|84.04|83.91|84.04|83.96|83.99|83.91|131
1652704200000|2022-05-16 12:30:00|83.99|83.86|83.99|83.91|83.99|83.91|83.89|83.81|1106
1652704500000|2022-05-16 12:35:00|84.04|83.96|83.89|83.81|84.04|83.96|83.84|83.76|2258
1652704800000|2022-05-16 12:40:00|83.84|83.76|83.94|83.86|83.94|83.86|83.84|83.76|172
1652705100000|2022-05-16 12:45:00|83.89|83.81|83.89|83.81|83.94|83.86|83.89|83.81|2633
1652705400000|2022-05-16 12:50:00|83.94|83.86|83.94|83.86|83.94|83.86|83.89|83.81|4112
1652705700000|2022-05-16 12:55:00|83.99|83.91|83.94|83.86|83.99|83.91|83.84|83.76|1184
1652706000000|2022-05-16 13:00:00|83.99|83.81|83.94|83.86|83.99|83.86|83.89|83.81|97
1652706300000|2022-05-16 13:05:00|83.89|83.81|83.84|83.76|83.94|83.86|83.84|83.71|190
1652706600000|2022-05-16 13:10:00|83.79|83.71|83.79|83.71|83.84|83.76|83.79|83.71|165
1652706900000|2022-05-16 13:15:00|83.74|83.66|83.69|83.61|83.79|83.71|83.69|83.61|793
1652707200000|2022-05-16 13:20:00|83.64|83.56|83.69|83.61|83.69|83.61|83.64|83.56|674
1652707500000|2022-05-16 13:25:00|83.74|83.66|83.74|83.66|83.79|83.71|83.74|83.61|203
1652707800000|2022-05-16 13:30:00|83.79|83.71|83.69|83.61|83.89|83.76|83.64|83.56|519
1652708100000|2022-05-16 13:35:00|83.74|83.56|83.74|83.66|83.74|83.66|83.49|83.41|614
1652708400000|2022-05-16 13:40:00|83.79|83.61|83.49|83.41|83.84|83.76|83.49|83.41|928
1652708700000|2022-05-16 13:45:00|83.44|83.36|83.39|83.31|83.54|83.41|83.24|83.16|13382
1652709000000|2022-05-16 13:50:00|83.34|83.26|83.49|83.41|83.49|83.41|83.24|83.16|13894
1652709300000|2022-05-16 13:55:00|83.54|83.46|83.39|83.31|83.54|83.46|83.39|83.31|3878
1652709600000|2022-05-16 14:00:00|83.34|83.26|83.34|83.26|83.44|83.36|83.24|83.16|947
1652709900000|2022-05-16 14:05:00|83.39|83.21|83.54|83.46|83.64|83.51|83.39|83.21|1148
1652710200000|2022-05-16 14:10:00|83.49|83.41|83.64|83.56|83.69|83.61|83.44|83.36|1001
1652710500000|2022-05-16 14:15:00|83.69|83.61|83.59|83.51|83.74|83.66|83.54|83.46|607
1652710800000|2022-05-16 14:20:00|83.64|83.56|83.59|83.51|83.64|83.56|83.54|83.46|139
1652711100000|2022-05-16 14:25:00|83.54|83.46|83.69|83.61|83.69|83.61|83.49|83.41|1409
1652711400000|2022-05-16 14:30:00|83.64|83.56|83.49|83.41|83.69|83.61|83.49|83.36|693
1652711700000|2022-05-16 14:35:00|83.54|83.36|83.54|83.46|83.59|83.46|83.49|83.36|479
1652712000000|2022-05-16 14:40:00|83.49|83.41|83.54|83.46|83.54|83.46|83.44|83.36|838
1652712300000|2022-05-16 14:45:00|83.49|83.41|83.34|83.26|83.54|83.41|83.34|83.21|898
1652712600000|2022-05-16 14:50:00|83.29|83.21|83.29|83.21|83.34|83.26|83.29|83.16|515
1652712900000|2022-05-16 14:55:00|83.24|83.16|83.29|83.21|83.34|83.26|83.24|83.16|16665
1652713200000|2022-05-16 15:00:00|83.34|83.26|83.34|83.26|83.39|83.31|83.29|83.21|406
1652713500000|2022-05-16 15:05:00|83.39|83.31|83.44|83.36|83.44|83.36|83.29|83.21|2023
1652713800000|2022-05-16 15:10:00|83.39|83.31|83.49|83.41|83.49|83.41|83.39|83.31|1093
1652714100000|2022-05-16 15:15:00|83.54|83.46|83.54|83.46|83.59|83.51|83.54|83.46|2055
1652714400000|2022-05-16 15:20:00|83.49|83.41|83.54|83.46|83.59|83.46|83.49|83.41|5007
1652714700000|2022-05-16 15:25:00|83.49|83.41|83.54|83.46|83.54|83.46|83.44|83.36|5016
1652715000000|2022-05-16 15:30:00|83.49|83.41|83.59|83.51|83.59|83.51|83.44|83.31|7166
1652715300000|2022-05-16 15:35:00|83.64|83.56|83.59|83.51|83.69|83.56|83.44|83.31|5652
1652715600000|2022-05-16 15:40:00|83.54|83.46|83.74|83.66|83.74|83.66|83.54|83.46|1062
1652715900000|2022-05-16 15:45:00|83.79|83.61|83.79|83.71|83.89|83.76|83.74|83.61|1714
1652716200000|2022-05-16 15:50:00|83.84|83.76|83.94|83.86|83.94|83.86|83.74|83.66|1787
1652716500000|2022-05-16 15:55:00|83.99|83.91|83.94|83.86|83.99|83.91|83.94|83.86|403
1652716800000|2022-05-16 16:00:00|83.99|83.91|83.94|83.86|83.99|83.91|83.94|83.86|112
1652717100000|2022-05-16 16:05:00|83.89|83.81|83.89|83.81|83.94|83.86|83.79|83.71|521
1652717400000|2022-05-16 16:10:00|83.84|83.76|83.84|83.76|83.94|83.81|83.84|83.76|692
1652717700000|2022-05-16 16:15:00|83.79|83.71|83.79|83.71|83.84|83.76|83.74|83.66|7
1652718000000|2022-05-16 16:20:00|83.84|83.76|83.79|83.71|83.89|83.76|83.79|83.71|51
1652718300000|2022-05-16 16:25:00|83.84|83.76|83.84|83.76|83.89|83.81|83.79|83.71|340
1652718600000|2022-05-16 16:30:00|83.89|83.71|83.89|83.81|83.89|83.81|83.79|83.71|28
1652718900000|2022-05-16 16:35:00|83.94|83.86|83.84|83.71|83.94|83.86|83.79|83.71|335
1652719200000|2022-05-16 16:40:00|83.79|83.66|83.79|83.71|83.84|83.76|83.74|83.66|55
1652719500000|2022-05-16 16:45:00|83.74|83.66|83.84|83.76|83.89|83.76|83.74|83.66|23
1652719800000|2022-05-16 16:50:00|83.89|83.81|83.74|83.66|83.89|83.81|83.74|83.66|7
1652720100000|2022-05-16 16:55:00|83.69|83.61|83.74|83.66|83.79|83.66|83.69|83.61|8
1652720400000|2022-05-16 17:00:00|83.69|83.61|83.89|83.76|83.89|83.76|83.69|83.61|40
1652720700000|2022-05-16 17:05:00|83.84|83.71|83.94|83.86|83.99|83.86|83.84|83.71|33
1652721000000|2022-05-16 17:10:00|83.99|83.91|84.04|83.96|84.04|83.96|83.99|83.86|61
1652721300000|2022-05-16 17:15:00|83.99|83.91|83.94|83.81|84.04|83.96|83.89|83.81|472
1652721600000|2022-05-16 17:20:00|83.89|83.86|84.09|83.96|84.09|84.01|83.89|83.81|63
1652721900000|2022-05-16 17:25:00|84.04|84.01|84.14|84.06|84.14|84.06|84.04|84.01|43
1652722200000|2022-05-16 17:30:00|84.19|84.11|84.19|84.11|84.19|84.11|84.19|84.06|20
1652722500000|2022-05-16 17:35:00|84.14|84.06|84.19|84.06|84.19|84.11|84.14|84.06|15
1652722800000|2022-05-16 17:40:00|84.14|84.11|84.24|84.16|84.24|84.16|84.09|84.01|55
1652723100000|2022-05-16 17:45:00|84.19|84.11|84.19|84.06|84.24|84.11|84.14|84.06|272
1652723400000|2022-05-16 17:50:00|84.14|84.11|84.14|84.06|84.19|84.11|84.14|84.06|11
1652723700000|2022-05-16 17:55:00|84.19|84.11|84.14|84.06|84.19|84.11|84.14|84.01|12
1652724000000|2022-05-16 18:00:00|84.09|84.01|84.14|84.06|84.14|84.06|84.09|83.96|7
1652724300000|2022-05-16 18:05:00|84.19|84.11|84.24|84.16|84.24|84.16|84.19|84.11|28
1652724600000|2022-05-16 18:10:00|84.19|84.11|84.19|84.06|84.19|84.11|84.19|84.06|34
1652724900000|2022-05-16 18:15:00|84.24|84.11|84.29|84.21|84.34|84.21|84.24|84.06|131
1652725200000|2022-05-16 18:20:00|84.34|84.26|84.39|84.31|84.39|84.31|84.29|84.21|64
1652725500000|2022-05-16 18:25:00|84.34|84.26|84.44|84.36|84.44|84.36|84.34|84.26|100
1652725800000|2022-05-16 18:30:00|84.49|84.41|84.49|84.41|84.49|84.41|84.44|84.41|98
1652726100000|2022-05-16 18:35:00|84.44|84.36|84.39|84.31|84.49|84.36|84.39|84.26|1
1652726400000|2022-05-16 18:40:00|84.44|84.36|84.39|84.26|84.49|84.36|84.39|84.26|238
1652726700000|2022-05-16 18:45:00|84.34|84.21|84.29|84.16|84.39|84.31|84.29|84.16|154
1652727000000|2022-05-16 18:50:00|84.24|84.21|84.29|84.21|84.39|84.26|84.24|84.16|4
1652727300000|2022-05-16 18:55:00|84.34|84.26|84.34|84.21|84.34|84.26|84.29|84.21|232
1652727600000|2022-05-16 19:00:00|84.29|84.16|84.34|84.21|84.34|84.21|84.24|84.16|17
1652727900000|2022-05-16 19:05:00|84.29|84.16|84.24|84.16|84.34|84.26|84.24|84.16|56
1652728200000|2022-05-16 19:10:00|84.19|84.11|84.09|84.01|84.19|84.11|84.09|83.96|6
1652728500000|2022-05-16 19:15:00|84.04|83.96|84.09|84.01|84.14|84.01|83.99|83.91|64
1652728800000|2022-05-16 19:20:00|84.04|83.96|84.04|83.96|84.09|83.96|83.99|83.91|16
1652729100000|2022-05-16 19:25:00|84.09|84.01|84.09|83.96|84.09|84.01|84.04|83.96|19
1652729400000|2022-05-16 19:30:00|84.04|83.91|84.04|83.91|84.14|84.01|83.99|83.91|9
1652729700000|2022-05-16 19:35:00|83.99|83.96|84.14|84.01|84.14|84.01|83.99|83.86|527
1652730000000|2022-05-16 19:40:00|84.09|84.06|84.04|83.96|84.14|84.06|84.04|83.96|143
1652730300000|2022-05-16 19:45:00|83.99|83.91|84.04|83.96|84.09|83.96|83.99|83.91|94
1652730600000|2022-05-16 19:50:00|84.09|84.01|84.09|84.01|84.19|84.06|84.09|83.96|446
1652730900000|2022-05-16 19:55:00|84.14|84.06|84.19|84.11|84.19|84.11|83.99|83.91|142
1652767200000|2022-05-17 06:00:00|84.99|84.86|84.99|84.91|85.09|85.01|84.84|84.76|190
1652767500000|2022-05-17 06:05:00|84.94|84.86|84.84|84.71|84.99|84.86|84.79|84.71|166
1652767800000|2022-05-17 06:10:00|84.79|84.76|84.69|84.56|84.84|84.76|84.64|84.56|172
1652768100000|2022-05-17 06:15:00|84.74|84.61|84.69|84.56|84.74|84.61|84.64|84.51|3
1652768400000|2022-05-17 06:20:00|84.74|84.61|84.69|84.56|84.74|84.61|84.69|84.56|1
1652768700000|2022-05-17 06:25:00|84.64|84.61|84.59|84.46|84.74|84.61|84.54|84.46|217
1652769000000|2022-05-17 06:30:00|84.64|84.51|84.64|84.51|84.64|84.56|84.64|84.46|69
1652769300000|2022-05-17 06:35:00|84.59|84.56|84.69|84.56|84.69|84.61|84.59|84.51|166
1652769600000|2022-05-17 06:40:00|84.74|84.61|84.74|84.61|84.74|84.66|84.69|84.56|0
1652769900000|2022-05-17 06:45:00|84.79|84.66|84.79|84.71|84.79|84.71|84.74|84.66|6
1652770200000|2022-05-17 06:50:00|84.74|84.66|84.84|84.71|84.89|84.81|84.74|84.66|704
1652770500000|2022-05-17 06:55:00|84.89|84.76|84.84|84.71|84.89|84.76|84.74|84.66|487
1652770800000|2022-05-17 07:00:00|84.79|84.66|84.79|84.71|84.89|84.76|84.64|84.51|2450
1652771100000|2022-05-17 07:05:00|84.84|84.76|84.89|84.81|84.99|84.91|84.84|84.71|2437
1652771400000|2022-05-17 07:10:00|84.94|84.86|84.84|84.71|84.99|84.86|84.74|84.66|1263
1652771700000|2022-05-17 07:15:00|84.79|84.66|84.69|84.61|84.94|84.86|84.69|84.61|1019
1652772000000|2022-05-17 07:20:00|84.74|84.66|84.84|84.71|84.84|84.76|84.59|84.51|1292
1652772300000|2022-05-17 07:25:00|84.79|84.66|84.94|84.86|84.94|84.86|84.74|84.66|531
1652772600000|2022-05-17 07:30:00|84.89|84.81|84.94|84.86|85.09|84.96|84.89|84.81|1947
1652772900000|2022-05-17 07:35:00|84.99|84.81|85.04|84.96|85.09|85.01|84.94|84.81|1957
1652773200000|2022-05-17 07:40:00|85.09|85.01|85.24|85.16|85.29|85.21|85.09|85.01|6776
1652773500000|2022-05-17 07:45:00|85.29|85.21|85.14|85.06|85.39|85.26|85.14|85.01|3857
1652773800000|2022-05-17 07:50:00|85.09|85.01|85.14|85.06|85.14|85.06|85.09|85.01|679
1652774100000|2022-05-17 07:55:00|85.09|85.01|85.04|84.96|85.14|85.01|85.04|84.91|898
1652774400000|2022-05-17 08:00:00|85.09|85.01|85.24|85.16|85.29|85.16|85.04|84.96|1896
1652774700000|2022-05-17 08:05:00|85.29|85.21|85.39|85.31|85.49|85.41|85.24|85.16|2178
1652775000000|2022-05-17 08:10:00|85.34|85.26|85.44|85.36|85.54|85.46|85.29|85.21|934
1652775300000|2022-05-17 08:15:00|85.49|85.41|85.59|85.51|85.59|85.51|85.49|85.41|567
1652775600000|2022-05-17 08:20:00|85.64|85.46|85.64|85.51|85.79|85.66|85.59|85.46|4399
1652775900000|2022-05-17 08:25:00|85.59|85.56|85.74|85.66|85.79|85.66|85.59|85.56|2117
1652776200000|2022-05-17 08:30:00|85.79|85.71|85.74|85.66|85.79|85.71|85.69|85.61|1449
1652776500000|2022-05-17 08:35:00|85.79|85.61|85.89|85.81|85.94|85.86|85.69|85.61|3735
1652776800000|2022-05-17 08:40:00|85.84|85.76|85.79|85.71|85.84|85.76|85.74|85.66|1899
1652777100000|2022-05-17 08:45:00|85.74|85.66|85.74|85.66|85.79|85.66|85.74|85.66|561
1652777400000|2022-05-17 08:50:00|85.79|85.61|85.64|85.56|85.79|85.61|85.64|85.51|841
1652777700000|2022-05-17 08:55:00|85.69|85.61|85.59|85.51|85.69|85.61|85.54|85.46|1045
1652778000000|2022-05-17 09:00:00|85.54|85.46|85.74|85.66|85.79|85.66|85.54|85.46|201
1652778300000|2022-05-17 09:05:00|85.69|85.61|85.54|85.46|85.74|85.66|85.54|85.41|506
1652778600000|2022-05-17 09:10:00|85.59|85.41|85.49|85.41|85.59|85.51|85.49|85.41|77
1652778900000|2022-05-17 09:15:00|85.44|85.36|85.64|85.51|85.64|85.56|85.39|85.31|424
1652779200000|2022-05-17 09:20:00|85.69|85.56|85.64|85.56|85.69|85.61|85.64|85.51|274
1652779500000|2022-05-17 09:25:00|85.59|85.51|85.64|85.56|85.69|85.61|85.59|85.51|117
1652779800000|2022-05-17 09:30:00|85.69|85.51|85.69|85.61|85.74|85.66|85.59|85.51|149
1652780100000|2022-05-17 09:35:00|85.74|85.66|85.69|85.61|85.84|85.71|85.69|85.61|878
1652780400000|2022-05-17 09:40:00|85.74|85.66|85.69|85.56|85.74|85.66|85.64|85.56|94
1652780700000|2022-05-17 09:45:00|85.64|85.61|85.69|85.61|85.69|85.61|85.64|85.56|100
1652781000000|2022-05-17 09:50:00|85.74|85.66|85.84|85.76|85.84|85.76|85.69|85.61|1790
1652781300000|2022-05-17 09:55:00|85.89|85.71|85.79|85.71|85.89|85.81|85.79|85.71|1794
1652781600000|2022-05-17 10:00:00|85.84|85.76|85.79|85.71|85.84|85.76|85.74|85.66|1246
1652781900000|2022-05-17 10:05:00|85.84|85.76|85.79|85.71|85.84|85.76|85.74|85.66|1421
1652782200000|2022-05-17 10:10:00|85.84|85.76|85.79|85.71|85.84|85.76|85.79|85.66|162
1652782500000|2022-05-17 10:15:00|85.74|85.66|85.74|85.66|85.79|85.71|85.69|85.61|3224
1652782800000|2022-05-17 10:20:00|85.69|85.61|85.74|85.66|85.79|85.71|85.64|85.56|2012
1652783100000|2022-05-17 10:25:00|85.69|85.61|85.59|85.51|85.74|85.66|85.59|85.51|6273
1652783400000|2022-05-17 10:30:00|85.64|85.56|85.69|85.61|85.74|85.66|85.64|85.56|1932
1652783700000|2022-05-17 10:35:00|85.64|85.56|85.59|85.51|85.69|85.61|85.54|85.46|472
1652784000000|2022-05-17 10:40:00|85.54|85.46|85.59|85.51|85.59|85.51|85.54|85.46|456
1652784300000|2022-05-17 10:45:00|85.54|85.46|85.59|85.51|85.59|85.51|85.54|85.46|467
1652784600000|2022-05-17 10:50:00|85.64|85.56|85.69|85.61|85.69|85.61|85.59|85.51|1654
1652784900000|2022-05-17 10:55:00|85.64|85.56|85.69|85.61|85.69|85.61|85.64|85.56|5755
1652785200000|2022-05-17 11:00:00|85.74|85.66|85.74|85.66|85.74|85.66|85.69|85.61|754
1652785500000|2022-05-17 11:05:00|85.69|85.61|85.74|85.66|85.74|85.66|85.69|85.61|592
1652785800000|2022-05-17 11:10:00|85.69|85.61|85.79|85.71|85.79|85.71|85.69|85.61|34982
1652786100000|2022-05-17 11:15:00|85.74|85.66|85.79|85.66|85.79|85.71|85.74|85.66|411
1652786400000|2022-05-17 11:20:00|85.74|85.71|85.84|85.76|85.89|85.81|85.74|85.66|1194
1652786700000|2022-05-17 11:25:00|85.89|85.81|85.84|85.76|85.89|85.81|85.79|85.71|949
1652787000000|2022-05-17 11:30:00|85.89|85.71|85.89|85.81|85.94|85.86|85.84|85.71|4189
1652787300000|2022-05-17 11:35:00|85.84|85.76|85.84|85.71|85.89|85.81|85.79|85.71|720
1652787600000|2022-05-17 11:40:00|85.79|85.76|85.64|85.56|85.84|85.76|85.64|85.51|1054
1652787900000|2022-05-17 11:45:00|85.69|85.61|85.84|85.76|85.84|85.76|85.69|85.61|898
1652788200000|2022-05-17 11:50:00|85.79|85.71|85.84|85.76|85.89|85.76|85.79|85.71|1304
1652788500000|2022-05-17 11:55:00|85.79|85.71|85.84|85.76|85.84|85.76|85.79|85.71|286
1652788800000|2022-05-17 12:00:00|85.89|85.81|85.94|85.86|85.99|85.91|85.89|85.81|719
1652789100000|2022-05-17 12:05:00|85.99|85.91|85.94|85.86|85.99|85.91|85.94|85.86|192
1652789400000|2022-05-17 12:10:00|85.99|85.91|85.94|85.86|85.99|85.91|85.94|85.86|101
1652789700000|2022-05-17 12:15:00|85.99|85.91|85.99|85.91|85.99|85.91|85.94|85.86|193
1652790000000|2022-05-17 12:20:00|85.94|85.86|85.94|85.86|85.99|85.91|85.94|85.86|496
1652790300000|2022-05-17 12:25:00|85.89|85.81|85.84|85.76|85.89|85.81|85.79|85.66|2176
1652790600000|2022-05-17 12:30:00|85.89|85.81|85.99|85.91|86.04|85.96|85.79|85.71|2972
1652790900000|2022-05-17 12:35:00|85.94|85.86|85.94|85.86|85.99|85.86|85.89|85.81|304
1652791200000|2022-05-17 12:40:00|85.89|85.81|85.94|85.86|85.99|85.91|85.89|85.81|636
1652791500000|2022-05-17 12:45:00|85.99|85.91|85.99|85.91|85.99|85.91|85.94|85.86|1901
1652791800000|2022-05-17 12:50:00|85.94|85.86|85.99|85.91|85.99|85.91|85.89|85.81|8668
1652792100000|2022-05-17 12:55:00|86.04|85.86|86.04|85.96|86.04|85.96|85.99|85.86|1309
1652792400000|2022-05-17 13:00:00|86.09|86.01|86.04|85.96|86.09|86.01|86.04|85.96|1693
1652792700000|2022-05-17 13:05:00|85.99|85.91|85.94|85.86|85.99|85.96|85.89|85.81|3613
1652793000000|2022-05-17 13:10:00|85.89|85.81|85.94|85.86|85.94|85.86|85.89|85.76|328
1652793300000|2022-05-17 13:15:00|85.99|85.91|85.89|85.81|85.99|85.91|85.89|85.81|5260
1652793600000|2022-05-17 13:20:00|85.94|85.86|85.94|85.86|85.94|85.86|85.89|85.81|11172
1652793900000|2022-05-17 13:25:00|85.99|85.91|85.99|85.91|86.04|85.96|85.94|85.86|1720
1652794200000|2022-05-17 13:30:00|86.04|85.96|86.09|86.01|86.14|86.01|85.89|85.81|2337
1652794500000|2022-05-17 13:35:00|86.04|85.96|86.14|86.06|86.19|86.11|85.94|85.86|3349
1652794800000|2022-05-17 13:40:00|86.19|86.11|86.29|86.21|86.39|86.31|86.19|86.11|1157
1652795100000|2022-05-17 13:45:00|86.34|86.16|86.24|86.16|86.34|86.21|86.14|86.06|1319
1652795400000|2022-05-17 13:50:00|86.29|86.21|85.99|85.91|86.29|86.21|85.99|85.91|12813
1652795700000|2022-05-17 13:55:00|85.94|85.86|85.99|85.91|86.04|85.96|85.89|85.81|946
1652796000000|2022-05-17 14:00:00|86.04|85.96|85.89|85.81|86.04|85.96|85.89|85.76|5637
1652796300000|2022-05-17 14:05:00|85.94|85.86|85.74|85.66|86.04|85.96|85.74|85.66|5194
1652796600000|2022-05-17 14:10:00|85.69|85.61|85.79|85.71|85.84|85.71|85.64|85.56|4278
1652796900000|2022-05-17 14:15:00|85.84|85.76|85.89|85.81|85.94|85.86|85.79|85.71|671
1652797200000|2022-05-17 14:20:00|85.94|85.86|85.79|85.71|85.94|85.86|85.74|85.66|1578
1652797500000|2022-05-17 14:25:00|85.74|85.66|85.64|85.56|85.84|85.71|85.64|85.56|1619
1652797800000|2022-05-17 14:30:00|85.69|85.61|85.64|85.56|85.79|85.71|85.64|85.56|1590
1652798100000|2022-05-17 14:35:00|85.59|85.51|85.64|85.51|85.69|85.56|85.54|85.46|1075
1652798400000|2022-05-17 14:40:00|85.59|85.46|85.49|85.41|85.64|85.51|85.49|85.41|611
1652798700000|2022-05-17 14:45:00|85.44|85.36|85.54|85.46|85.59|85.51|85.39|85.31|2125
1652799000000|2022-05-17 14:50:00|85.59|85.51|85.69|85.61|85.69|85.61|85.54|85.46|648
1652799300000|2022-05-17 14:55:00|85.64|85.56|85.69|85.61|85.74|85.66|85.59|85.51|4383
1652799600000|2022-05-17 15:00:00|85.64|85.56|85.79|85.71|85.84|85.76|85.64|85.56|6351
1652799900000|2022-05-17 15:05:00|85.74|85.66|85.74|85.66|85.79|85.71|85.69|85.61|1990
1652800200000|2022-05-17 15:10:00|85.69|85.61|85.64|85.56|85.74|85.66|85.64|85.56|1675
1652800500000|2022-05-17 15:15:00|85.59|85.51|85.64|85.56|85.69|85.61|85.54|85.46|1960
1652800800000|2022-05-17 15:20:00|85.69|85.61|85.69|85.61|85.74|85.66|85.64|85.56|5850
1652801100000|2022-05-17 15:25:00|85.64|85.56|85.64|85.56|85.69|85.61|85.59|85.51|4680
1652801400000|2022-05-17 15:30:00|85.69|85.61|85.74|85.61|85.74|85.66|85.59|85.51|10328
1652801700000|2022-05-17 15:35:00|85.69|85.66|85.69|85.61|85.74|85.66|85.64|85.56|3626
1652802000000|2022-05-17 15:40:00|85.64|85.56|85.69|85.61|85.69|85.61|85.64|85.56|26673
1652802300000|2022-05-17 15:45:00|85.64|85.56|85.69|85.61|85.74|85.66|85.64|85.56|122
1652802600000|2022-05-17 15:50:00|85.74|85.66|85.79|85.71|85.79|85.71|85.74|85.61|278
1652802900000|2022-05-17 15:55:00|85.74|85.66|85.79|85.71|85.79|85.71|85.74|85.66|372
1652803200000|2022-05-17 16:00:00|||||||||234
1652803500000|2022-05-17 16:05:00|85.84|85.76|85.69|85.61|85.84|85.76|85.64|85.56|1659
1652803800000|2022-05-17 16:10:00|85.64|85.56|85.64|85.56|85.69|85.61|85.64|85.56|204
1652804100000|2022-05-17 16:15:00|85.69|85.61|85.74|85.66|85.79|85.71|85.69|85.56|412
1652804400000|2022-05-17 16:20:00|85.79|85.71|85.79|85.66|85.79|85.71|85.74|85.66|456
1652804700000|2022-05-17 16:25:00|85.84|85.71|85.79|85.71|85.84|85.76|85.79|85.66|191
1652805000000|2022-05-17 16:30:00|85.84|85.66|85.84|85.71|85.84|85.76|85.79|85.66|150
1652805300000|2022-05-17 16:35:00||85.76||85.71||85.76||85.71|1
1652805600000|2022-05-17 16:40:00||85.76||85.76||85.76||85.71|403
1652805900000|2022-05-17 16:45:00|85.89|85.81|85.94|85.81|85.99|85.86|85.89|85.81|20235
1652806200000|2022-05-17 16:50:00|85.89|85.86|85.89|85.76|85.89|85.86|85.84|85.76|458
1652806500000|2022-05-17 16:55:00|85.84|85.81|85.89|85.76|85.89|85.81|85.84|85.76|35
1652806800000|2022-05-17 17:00:00|85.84|85.81|85.84|85.71|85.89|85.81|85.69|85.61|271
1652807100000|2022-05-17 17:05:00|85.89|85.76|85.89|85.76|85.89|85.81|85.89|85.71|71
1652807400000|2022-05-17 17:10:00|85.94|85.81|85.94|85.81|85.94|85.86|85.89|85.76|11
1652807700000|2022-05-17 17:15:00|85.99|85.86|85.94|85.81|85.99|85.91|85.89|85.81|725
1652808000000|2022-05-17 17:20:00|85.89|85.86|85.89|85.81|85.94|85.86|85.89|85.76|16
1652808300000|2022-05-17 17:25:00|85.94|85.76|85.89|85.76|85.94|85.81|85.89|85.76|4
1652808600000|2022-05-17 17:30:00|85.94|85.81|85.89|85.81|85.94|85.81|85.89|85.81|0
1652808900000|2022-05-17 17:35:00|85.94||85.89||85.94||85.89||0
1652809200000|2022-05-17 17:40:00|85.84|85.76|85.89|85.81|85.94|85.81|85.84|85.76|1
1652809500000|2022-05-17 17:45:00|85.84|85.76|85.89|85.81|85.89|85.81|85.84|85.76|1
1652809800000|2022-05-17 17:50:00|85.94||85.89||85.94||85.89||5
1652810100000|2022-05-17 17:55:00|85.84|85.76|85.79|85.71|85.89|85.81|85.79|85.71|48
1652810400000|2022-05-17 18:00:00|85.84|85.76|85.79|85.71|85.84|85.76|85.74|85.66|12
1652810700000|2022-05-17 18:05:00|85.84|85.76|85.99|85.86|85.99|85.91|85.79|85.71|216
1652811000000|2022-05-17 18:10:00|85.94|85.81|85.74|85.61|85.99|85.86|85.69|85.61|109
1652811300000|2022-05-17 18:15:00|85.69|85.56|85.69|85.61|85.79|85.66|85.64|85.56|276
1652811600000|2022-05-17 18:20:00|85.64|85.56|85.59|85.46|85.69|85.56|85.39|85.31|55
1652811900000|2022-05-17 18:25:00|85.54|85.41|85.64|85.56|85.69|85.56|85.54|85.41|18
1652812200000|2022-05-17 18:30:00|85.59|85.51|85.59|85.46|85.69|85.61|85.54|85.46|55
1652812500000|2022-05-17 18:35:00|85.54|85.41|85.69|85.56|85.69|85.56|85.49|85.41|92
1652812800000|2022-05-17 18:40:00|85.74|85.61|85.79|85.66|85.79|85.71|85.69|85.56|6
1652813100000|2022-05-17 18:45:00|85.84|85.71|85.99|85.86|85.99|85.91|85.84|85.66|28
1652813400000|2022-05-17 18:50:00|85.94|85.91|85.94|85.81|85.94|85.91|85.94|85.81|16
1652813700000|2022-05-17 18:55:00|85.89|85.86|85.94|85.86|85.94|85.86|85.89|85.81|14
1652814000000|2022-05-17 19:00:00|86.04|85.96|86.09|86.01|86.09|86.01|85.99|85.91|660
1652814300000|2022-05-17 19:05:00|86.14|85.96|86.14|86.06|86.19|86.06|86.09|85.96|240
1652814600000|2022-05-17 19:10:00|86.09|86.01|86.14|86.06|86.19|86.06|86.09|86.01|284
1652814900000|2022-05-17 19:15:00|86.19|86.11|86.14|86.06|86.19|86.11|86.14|86.01|27
1652815200000|2022-05-17 19:20:00|86.19|86.11|86.09|86.01|86.19|86.11|86.09|86.01|320
1652815500000|2022-05-17 19:25:00|86.14|86.06|86.09|86.01|86.14|86.06|86.09|86.01|115
1652815800000|2022-05-17 19:30:00|86.14|86.06|86.09|86.01|86.14|86.06|86.09|86.01|234
1652816100000|2022-05-17 19:35:00|86.14|86.06|86.09|85.96|86.14|86.06|86.04|85.96|327
1652816400000|2022-05-17 19:40:00|86.04|86.01|86.09|86.01|86.14|86.06|86.04|86.01|348
1652816700000|2022-05-17 19:45:00|86.04|85.96|86.14|86.06|86.24|86.11|86.04|85.96|1032
1652817000000|2022-05-17 19:50:00|86.19|86.11|86.19|86.06|86.24|86.16|86.09|86.01|213
1652817300000|2022-05-17 19:55:00|86.14|86.11|86.24|86.11|86.24|86.16|86.14|86.06|256
1652853600000|2022-05-18 06:00:00|85.79|85.71|86.04|85.91|86.04|85.91|85.79|85.71|2
1652853900000|2022-05-18 06:05:00|85.99|85.86|85.79|85.66|85.99|85.86|85.79|85.66|10
1652854200000|2022-05-18 06:10:00|85.69|85.71|85.74|85.66|85.79|85.71|85.69|85.61|62
1652854500000|2022-05-18 06:15:00|85.79|85.61|85.79|85.71|85.84|85.76|85.74|85.61|5
1652854800000|2022-05-18 06:20:00|85.84|85.66|85.79|85.66|85.84|85.66|85.74|85.61|0
1652855100000|2022-05-18 06:25:00|85.84|85.71|85.79|85.66|85.84|85.71|85.79|85.66|3
1652855400000|2022-05-18 06:30:00|85.84|85.71|85.84|85.76|85.84|85.76|85.84|85.66|8
1652855700000|2022-05-18 06:35:00|85.79|85.71|85.84|85.76|85.84|85.76|85.79|85.71|4
1652856000000|2022-05-18 06:40:00|85.89|85.71|85.84|85.71|85.89|85.76|85.84|85.71|3
1652856300000|2022-05-18 06:45:00|85.79|85.76|85.84|85.76|85.84|85.76|85.79|85.71|26
1652856600000|2022-05-18 06:50:00|85.89|85.81|85.89|85.81|85.89|85.81|85.89|85.81|25
1652856900000|2022-05-18 06:55:00|85.84|85.76|85.94|85.81|85.94|85.81|85.84|85.71|347
1652857200000|2022-05-18 07:00:00|85.89|85.71|85.94|85.86|86.09|86.01|85.79|85.71|2227
1652857500000|2022-05-18 07:05:00|85.99|85.91|85.99|85.91|86.09|85.96|85.79|85.71|1637
1652857800000|2022-05-18 07:10:00|85.94|85.86|85.74|85.66|85.99|85.91|85.69|85.61|1696
1652858100000|2022-05-18 07:15:00|85.79|85.61|85.84|85.76|85.84|85.76|85.59|85.51|611
1652858400000|2022-05-18 07:20:00|85.79|85.71|85.89|85.81|85.94|85.86|85.74|85.61|1968
1652858700000|2022-05-18 07:25:00|85.84|85.76|85.74|85.61|85.89|85.81|85.64|85.56|3019
1652859000000|2022-05-18 07:30:00|85.69|85.66|85.59|85.51|85.74|85.66|85.49|85.41|809
1652859300000|2022-05-18 07:35:00|85.54|85.46|85.74|85.66|85.79|85.71|85.54|85.46|1099
1652859600000|2022-05-18 07:40:00|85.79|85.71|85.64|85.56|85.84|85.76|85.54|85.46|252
1652859900000|2022-05-18 07:45:00|85.69|85.61|85.79|85.66|85.84|85.71|85.64|85.56|543
1652860200000|2022-05-18 07:50:00|85.74|85.61|85.64|85.56|85.79|85.66|85.59|85.51|1095
1652860500000|2022-05-18 07:55:00|85.69|85.61|85.69|85.61|85.84|85.76|85.64|85.51|363
1652860800000|2022-05-18 08:00:00|85.74|85.66|85.79|85.71|85.89|85.81|85.69|85.61|161
1652861100000|2022-05-18 08:05:00|85.84|85.76|85.69|85.61|85.84|85.76|85.64|85.56|562
1652861400000|2022-05-18 08:10:00|85.74|85.56|85.59|85.51|85.74|85.56|85.59|85.51|170
1652861700000|2022-05-18 08:15:00|85.54|85.46|85.59|85.51|85.69|85.61|85.54|85.46|1697
1652862000000|2022-05-18 08:20:00|85.54|85.46|85.29|85.21|85.59|85.46|85.29|85.21|1818
1652862300000|2022-05-18 08:25:00|85.34|85.26|85.49|85.36|85.49|85.41|85.24|85.16|2232
1652862600000|2022-05-18 08:30:00|85.44|85.41|85.29|85.21|85.49|85.41|85.29|85.21|1202
1652862900000|2022-05-18 08:35:00|85.34|85.16|85.24|85.16|85.34|85.21|85.19|85.11|523
1652863200000|2022-05-18 08:40:00|85.19|85.11|85.29|85.21|85.29|85.21|85.19|85.11|114
1652863500000|2022-05-18 08:45:00|85.24|85.16|85.14|85.06|85.29|85.16|85.14|85.06|258
1652863800000|2022-05-18 08:50:00|85.19|85.11|85.24|85.16|85.34|85.26|85.19|85.11|1211
1652864100000|2022-05-18 08:55:00|85.29|85.21|85.49|85.41|85.49|85.41|85.24|85.16|1426
1652864400000|2022-05-18 09:00:00|85.44|85.36|85.44|85.36|85.44|85.36|85.39|85.31|90
1652864700000|2022-05-18 09:05:00|85.49|85.41|85.54|85.46|85.54|85.46|85.44|85.36|288
1652865000000|2022-05-18 09:10:00|85.49|85.41|85.54|85.41|85.54|85.46|85.49|85.41|382
1652865300000|2022-05-18 09:15:00|85.49|85.36|85.44|85.36|85.49|85.36|85.39|85.31|473
1652865600000|2022-05-18 09:20:00|85.49|85.41|85.54|85.41|85.59|85.51|85.49|85.36|123
1652865900000|2022-05-18 09:25:00|85.59|85.46|85.49|85.41|85.59|85.51|85.49|85.36|112
1652866200000|2022-05-18 09:30:00|85.44|85.36|85.44|85.36|85.49|85.36|85.34|85.26|387
1652866500000|2022-05-18 09:35:00|85.49|85.41|85.39|85.26|85.49|85.41|85.39|85.26|615
1652866800000|2022-05-18 09:40:00|85.34|85.31|85.44|85.36|85.44|85.36|85.34|85.26|161
1652867100000|2022-05-18 09:45:00|85.49|85.41|85.59|85.51|85.59|85.51|85.44|85.36|280
1652867400000|2022-05-18 09:50:00|85.64|85.56|85.84|85.76|85.89|85.81|85.64|85.56|1465
1652867700000|2022-05-18 09:55:00|85.89|85.81|86.04|85.96|86.09|86.01|85.89|85.76|597
1652868000000|2022-05-18 10:00:00|86.09|86.01|86.09|86.01|86.19|86.11|86.09|86.01|724
1652868300000|2022-05-18 10:05:00|86.14|86.06|86.19|86.11|86.24|86.16|86.09|86.01|2113
1652868600000|2022-05-18 10:10:00|86.24|86.16|86.29|86.21|86.29|86.21|86.14|86.06|826
1652868900000|2022-05-18 10:15:00|86.34|86.26|86.39|86.31|86.39|86.31|86.29|86.21|1996
1652869200000|2022-05-18 10:20:00|86.44|86.26|86.49|86.41|86.54|86.46|86.34|86.26|2424
1652869500000|2022-05-18 10:25:00|86.54|86.46|86.54|86.46|86.59|86.51|86.49|86.41|575
1652869800000|2022-05-18 10:30:00|86.59|86.41|86.29|86.21|86.59|86.41|86.29|86.21|4182
1652870100000|2022-05-18 10:35:00|86.34|86.26|86.34|86.26|86.34|86.26|86.24|86.16|1527
1652870400000|2022-05-18 10:40:00|86.39|86.31|86.44|86.36|86.44|86.36|86.34|86.26|1191
1652870700000|2022-05-18 10:45:00|86.39|86.31|86.39|86.26|86.44|86.36|86.34|86.26|1234
1652871000000|2022-05-18 10:50:00|86.34|86.31|86.44|86.36|86.49|86.41|86.34|86.26|1209
1652871300000|2022-05-18 10:55:00|86.49|86.41|86.49|86.36|86.54|86.46|86.44|86.36|1191
1652871600000|2022-05-18 11:00:00|86.44|86.41|86.44|86.36|86.49|86.41|86.34|86.21|1459
1652871900000|2022-05-18 11:05:00|86.49|86.31|86.44|86.36|86.54|86.41|86.39|86.31|1180
1652872200000|2022-05-18 11:10:00|86.39|86.31|86.49|86.41|86.49|86.41|86.39|86.31|314
1652872500000|2022-05-18 11:15:00|86.54|86.46|86.39|86.31|86.54|86.46|86.39|86.31|884
1652872800000|2022-05-18 11:20:00|86.34|86.26|86.39|86.26|86.39|86.31|86.29|86.21|1291
1652873100000|2022-05-18 11:25:00|86.34|86.31|86.39|86.31|86.44|86.36|86.34|86.26|750
1652873400000|2022-05-18 11:30:00|86.44|86.36|86.44|86.31|86.44|86.36|86.34|86.26|180
1652873700000|2022-05-18 11:35:00|86.39|86.36|86.39|86.31|86.49|86.36|86.39|86.31|141
1652874000000|2022-05-18 11:40:00|86.34|86.26|86.29|86.21|86.44|86.36|86.29|86.21|591
1652874300000|2022-05-18 11:45:00|86.34|86.26|86.39|86.26|86.39|86.31|86.29|86.21|462
1652874600000|2022-05-18 11:50:00|86.34|86.21|86.29|86.21|86.34|86.26|86.29|86.21|809
1652874900000|2022-05-18 11:55:00|86.34|86.26|86.34|86.26|86.39|86.31|86.29|86.21|553
1652875200000|2022-05-18 12:00:00|86.29|86.21|86.39|86.31|86.39|86.31|86.29|86.21|1050
1652875500000|2022-05-18 12:05:00|86.34|86.26|86.39|86.31|86.44|86.36|86.34|86.26|3209
1652875800000|2022-05-18 12:10:00|86.34|86.26|86.44|86.36|86.49|86.41|86.34|86.26|1753
1652876100000|2022-05-18 12:15:00|86.39|86.31|86.59|86.51|86.59|86.51|86.39|86.31|1204
1652876400000|2022-05-18 12:20:00|86.54|86.46|86.54|86.46|86.59|86.51|86.49|86.41|354
1652876700000|2022-05-18 12:25:00|86.59|86.51|86.64|86.51|86.69|86.61|86.59|86.51|641
1652877000000|2022-05-18 12:30:00|86.59|86.56|86.54|86.46|86.64|86.56|86.54|86.46|598
1652877300000|2022-05-18 12:35:00|86.59|86.41|86.24|86.16|86.59|86.41|86.24|86.16|2073
1652877600000|2022-05-18 12:40:00|86.29|86.21|86.09|86.01|86.29|86.21|86.04|85.96|2677
1652877900000|2022-05-18 12:45:00|86.04|85.96|86.04|85.96|86.09|86.01|85.99|85.91|1567
1652878200000|2022-05-18 12:50:00|86.09|86.01|86.04|85.96|86.14|86.06|85.99|85.91|1244
1652878500000|2022-05-18 12:55:00|85.99|85.91|85.94|85.86|85.99|85.91|85.94|85.81|2995
1652878800000|2022-05-18 13:00:00|85.89|85.81|86.04|85.96|86.09|86.01|85.89|85.81|1419
1652879100000|2022-05-18 13:05:00|85.99|85.91|85.99|85.91|85.99|85.91|85.89|85.81|7021
1652879400000|2022-05-18 13:10:00|86.04|85.96|86.09|86.01|86.14|86.06|85.99|85.91|1108
1652879700000|2022-05-18 13:15:00|86.04|85.96|86.04|85.91|86.14|86.01|85.99|85.91|1089
1652880000000|2022-05-18 13:20:00|85.99|85.96|85.99|85.91|86.04|85.96|85.94|85.86|804
1652880300000|2022-05-18 13:25:00|86.04|85.86|85.89|85.81|86.04|85.86|85.89|85.76|1156
1652880600000|2022-05-18 13:30:00|85.84|85.76|85.79|85.71|85.89|85.81|85.69|85.61|2699
1652880900000|2022-05-18 13:35:00|85.74|85.66|85.74|85.66|85.99|85.86|85.69|85.61|1333
1652881200000|2022-05-18 13:40:00|85.69|85.61|85.64|85.56|85.74|85.66|85.54|85.46|4481
1652881500000|2022-05-18 13:45:00|85.69|85.61|85.89|85.81|85.94|85.86|85.64|85.56|1814
1652881800000|2022-05-18 13:50:00|85.94|85.86|85.84|85.76|85.94|85.86|85.79|85.66|1512
1652882100000|2022-05-18 13:55:00|85.79|85.71|85.64|85.56|85.84|85.76|85.64|85.56|1844
1652882400000|2022-05-18 14:00:00|85.69|85.61|85.79|85.71|85.84|85.76|85.64|85.56|2129
1652882700000|2022-05-18 14:05:00|85.84|85.76|85.74|85.61|85.89|85.81|85.64|85.56|2013
1652883000000|2022-05-18 14:10:00|85.79|85.66|85.84|85.71|85.84|85.76|85.69|85.61|319
1652883300000|2022-05-18 14:15:00|85.79|85.66|85.89|85.81|85.89|85.81|85.74|85.66|342
1652883600000|2022-05-18 14:20:00|85.84|85.76|85.84|85.76|85.89|85.81|85.79|85.71|213
1652883900000|2022-05-18 14:25:00|85.89|85.81|85.64|85.56|85.89|85.81|85.64|85.56|1352
1652884200000|2022-05-18 14:30:00|85.59|85.51|85.69|85.61|85.69|85.61|85.54|85.46|4268
1652884500000|2022-05-18 14:35:00|85.64|85.56|85.64|85.56|85.69|85.61|85.54|85.46|2979
1652884800000|2022-05-18 14:40:00|85.59|85.51|85.64|85.56|85.64|85.56|85.59|85.51|307
1652885100000|2022-05-18 14:45:00|85.59|85.51|85.94|85.86|85.94|85.86|85.59|85.51|1313
1652885400000|2022-05-18 14:50:00|85.89|85.81|85.94|85.86|85.99|85.86|85.89|85.81|306
1652885700000|2022-05-18 14:55:00|85.89|85.81|85.94|85.86|85.99|85.91|85.89|85.81|664
1652886000000|2022-05-18 15:00:00|85.89|85.81|85.84|85.71|85.94|85.86|85.79|85.71|1795
1652886300000|2022-05-18 15:05:00|85.79|85.76|85.74|85.66|85.84|85.76|85.69|85.61|1680
1652886600000|2022-05-18 15:10:00|85.69|85.61|85.59|85.51|85.74|85.66|85.59|85.51|1371
1652886900000|2022-05-18 15:15:00|85.54|85.46|85.54|85.46|85.54|85.51|85.54|85.46|1118
1652887200000|2022-05-18 15:20:00|85.49|85.41|85.34|85.26|85.49|85.41|85.29|85.21|2606
1652887500000|2022-05-18 15:25:00|85.29|85.21|85.19|85.11|85.29|85.26|85.09|85.01|5123
1652887800000|2022-05-18 15:30:00|85.14|85.01|85.34|85.26|85.39|85.31|85.09|85.01|11913
1652888100000|2022-05-18 15:35:00|85.39|85.21|85.34|85.26|85.39|85.31|85.29|85.16|1587
1652888400000|2022-05-18 15:40:00|85.29|85.21|85.39|85.31|85.44|85.36|85.29|85.16|1096
1652888700000|2022-05-18 15:45:00|85.44|85.36|85.29|85.21|85.44|85.36|85.29|85.21|16583
1652889000000|2022-05-18 15:50:00|85.34|85.16|85.14|85.06|85.34|85.26|85.14|85.06|15321
1652889300000|2022-05-18 15:55:00|85.09|85.01|85.09|85.01|85.24|85.16|85.09|84.96|12127
1652889600000|2022-05-18 16:00:00|85.04|84.96|85.04|84.91|85.14|85.01|85.04|84.91|464
1652889900000|2022-05-18 16:05:00|84.99|84.96|84.99|84.91|85.04|84.96|84.99|84.86|116
1652890200000|2022-05-18 16:10:00|84.94|84.86|85.09|84.96|85.09|84.96|84.94|84.86|124
1652890500000|2022-05-18 16:15:00|85.04|85.01|85.14|85.06|85.19|85.11|85.04|84.96|348
1652890800000|2022-05-18 16:20:00|85.19|85.11|84.99|84.86|85.19|85.11|84.99|84.86|116
1652891100000|2022-05-18 16:25:00|85.04|84.91|84.99|84.91|85.04|84.96|84.99|84.86|18
1652891400000|2022-05-18 16:30:00|85.04|84.86|85.14|85.01|85.14|85.01|85.04|84.86|98
1652891700000|2022-05-18 16:35:00|85.09|85.06|85.09|85.01|85.19|85.06|85.09|84.96|64
1652892000000|2022-05-18 16:40:00|85.04|84.96|85.09|84.96|85.09|85.01|85.04|84.96|475
1652892300000|2022-05-18 16:45:00|85.14|85.01|85.24|85.16|85.24|85.16|85.14|85.01|322
1652892600000|2022-05-18 16:50:00|85.19|85.11|85.29|85.21|85.34|85.21|85.19|85.11|57
1652892900000|2022-05-18 16:55:00|85.24|85.16|85.29|85.16|85.29|85.21|85.24|85.11|54
1652893200000|2022-05-18 17:00:00|85.24|85.11|85.19|85.11|85.29|85.11|85.19|85.11|20
1652893500000|2022-05-18 17:05:00|85.14|85.06|85.04|84.96|85.19|85.11|84.99|84.91|70
1652893800000|2022-05-18 17:10:00|84.99|84.91|84.99|84.86|84.99|84.91|84.94|84.86|203
1652894100000|2022-05-18 17:15:00|84.94|84.81|84.84|84.76|84.99|84.86|84.84|84.76|174
1652894400000|2022-05-18 17:20:00|84.89|84.81|84.94|84.81|84.99|84.86|84.89|84.76|267
1652894700000|2022-05-18 17:25:00|84.89|84.86|84.89|84.81|84.94|84.86|84.79|84.71|472
1652895000000|2022-05-18 17:30:00|84.84|84.76|84.89|84.81|84.94|84.81|84.79|84.71|645
1652895300000|2022-05-18 17:35:00|84.94|84.76|84.89|84.81|84.94|84.81|84.84|84.76|15
1652895600000|2022-05-18 17:40:00|84.84|84.76|84.74|84.66|84.84|84.76|84.74|84.66|23
1652895900000|2022-05-18 17:45:00|84.79|84.56|84.64|84.56|84.79|84.61|84.59|84.51|270
1652896200000|2022-05-18 17:50:00|84.69|84.51|84.59|84.51|84.69|84.56|84.54|84.46|151
1652896500000|2022-05-18 17:55:00|84.54|84.46|84.59|84.51|84.64|84.56|84.54|84.46|73
1652896800000|2022-05-18 18:00:00|84.64|84.56|84.64|84.56|84.69|84.61|84.59|84.51|62
1652897100000|2022-05-18 18:05:00|84.69|84.51|84.64|84.56|84.69|84.61|84.59|84.46|120
1652897400000|2022-05-18 18:10:00|84.69|84.61|84.64|84.51|84.74|84.61|84.64|84.51|34
1652897700000|2022-05-18 18:15:00|84.59|84.46|84.69|84.61|84.74|84.61|84.54|84.46|14
1652898000000|2022-05-18 18:20:00|84.64|84.56|84.69|84.61|84.74|84.66|84.59|84.51|17
1652898300000|2022-05-18 18:25:00|84.74|84.66|84.74|84.66|84.74|84.66|84.74|84.61|12
1652898600000|2022-05-18 18:30:00|84.69|84.61|84.54|84.46|84.74|84.66|84.54|84.46|18
1652898900000|2022-05-18 18:35:00|84.59|84.51|84.54|84.46|84.59|84.51|84.49|84.41|48
1652899200000|2022-05-18 18:40:00|84.59|84.51|84.54|84.41|84.64|84.51|84.49|84.36|23
1652899500000|2022-05-18 18:45:00|84.49|84.46|84.64|84.51|84.64|84.56|84.39|84.31|232
1652899800000|2022-05-18 18:50:00|84.59|84.56|84.54|84.46|84.64|84.56|84.54|84.46|47
1652900100000|2022-05-18 18:55:00|84.59|84.51|84.44|84.36|84.59|84.51|84.44|84.36|51
1652900400000|2022-05-18 19:00:00|84.49|84.41|84.54|84.41|84.59|84.46|84.49|84.41|65
1652900700000|2022-05-18 19:05:00|84.49|84.46|84.54|84.46|84.59|84.51|84.49|84.41|54
1652901000000|2022-05-18 19:10:00|84.59|84.41|84.59|84.51|84.64|84.56|84.54|84.41|64
1652901300000|2022-05-18 19:15:00|84.64|84.56|84.64|84.51|84.64|84.56|84.59|84.51|39
1652901600000|2022-05-18 19:20:00|84.59|84.56|84.44|84.36|84.64|84.56|84.44|84.31|391
1652901900000|2022-05-18 19:25:00|84.39|84.31|84.39|84.31|84.44|84.36|84.39|84.26|286
1652902200000|2022-05-18 19:30:00|84.44|84.36|84.44|84.36|84.49|84.36|84.39|84.31|408
1652902500000|2022-05-18 19:35:00|84.39|84.31|84.64|84.51|84.69|84.61|84.39|84.31|537
1652902800000|2022-05-18 19:40:00|84.59|84.56|84.54|84.46|84.64|84.56|84.49|84.41|132
1652903100000|2022-05-18 19:45:00|84.59|84.41|84.54|84.46|84.59|84.46|84.44|84.36|400
1652903400000|2022-05-18 19:50:00|84.64|84.41|84.49|84.41|84.64|84.56|84.49|84.36|714
1652903700000|2022-05-18 19:55:00|84.54|84.36|84.64|84.51|84.64|84.51|84.49|84.36|300
1652940000000|2022-05-19 06:00:00|84.74|84.61|84.54|84.46|84.74|84.66|84.54|84.41|128
1652940300000|2022-05-19 06:05:00|84.49|84.36|84.74|84.61|84.74|84.61|84.49|84.36|58
1652940600000|2022-05-19 06:10:00|84.79|84.66|84.74|84.61|84.84|84.76|84.64|84.56|153
1652940900000|2022-05-19 06:15:00|84.89|84.76|84.74|84.61|84.94|84.81|84.69|84.61|998
1652941200000|2022-05-19 06:20:00|84.69|84.56|84.59|84.46|84.74|84.61|84.59|84.46|975
1652941500000|2022-05-19 06:25:00|84.64|84.51|84.49|84.36|84.64|84.56|84.49|84.36|89
1652941800000|2022-05-19 06:30:00|84.44|84.31|84.54|84.41|84.54|84.46|84.44|84.31|167
1652942100000|2022-05-19 06:35:00||84.46||84.46||84.46||84.46|3
1652942400000|2022-05-19 06:40:00||84.41||84.41||84.46||84.41|36
1652942700000|2022-05-19 06:45:00|84.49|84.46|84.44|84.36|84.54|84.46|84.44|84.31|63
1652943000000|2022-05-19 06:50:00|84.49|84.31|84.44|84.31|84.54|84.41|84.44|84.31|30
1652943300000|2022-05-19 06:55:00|84.49|84.36|84.54|84.41|84.54|84.41|84.39|84.26|527
1652943600000|2022-05-19 07:00:00|84.49|84.36|84.79|84.71|84.84|84.76|84.29|84.21|3296
1652943900000|2022-05-19 07:05:00|84.84|84.76|84.69|84.61|85.09|85.01|84.64|84.56|3561
1652944200000|2022-05-19 07:10:00|84.64|84.56|84.39|84.31|84.74|84.66|84.34|84.21|5007
1652944500000|2022-05-19 07:15:00|84.44|84.36|84.44|84.36|84.59|84.51|84.34|84.21|2516
1652944800000|2022-05-19 07:20:00|84.49|84.41|84.19|84.11|84.49|84.41|84.14|84.06|2777
1652945100000|2022-05-19 07:25:00|84.24|84.16|84.24|84.16|84.39|84.31|84.19|84.11|1669
1652945400000|2022-05-19 07:30:00|84.19|84.11|84.09|84.01|84.19|84.11|83.84|83.76|4092
1652945700000|2022-05-19 07:35:00|84.04|83.96|83.89|83.81|84.09|84.01|83.84|83.76|1951
1652946000000|2022-05-19 07:40:00|83.94|83.86|84.04|83.96|84.09|84.01|83.89|83.81|740
1652946300000|2022-05-19 07:45:00|84.09|84.01|84.19|84.11|84.24|84.16|84.04|83.96|1403
1652946600000|2022-05-19 07:50:00|84.24|84.16|83.94|83.86|84.24|84.16|83.89|83.81|2515
1652946900000|2022-05-19 07:55:00|83.99|83.81|84.19|84.11|84.34|84.26|83.89|83.81|3229
1652947200000|2022-05-19 08:00:00|84.24|84.16|83.94|83.86|84.24|84.16|83.94|83.86|2244
1652947500000|2022-05-19 08:05:00|83.89|83.81|84.09|84.01|84.14|84.06|83.79|83.71|2540
1652947800000|2022-05-19 08:10:00|84.14|84.06|84.14|84.06|84.19|84.11|83.99|83.91|1152
1652948100000|2022-05-19 08:15:00|84.09|84.01|84.04|83.96|84.19|84.11|83.99|83.91|811
1652948400000|2022-05-19 08:20:00|84.09|84.01|84.14|84.06|84.19|84.11|84.04|83.96|451
1652948700000|2022-05-19 08:25:00|84.19|84.11|84.19|84.11|84.24|84.16|84.14|84.06|1719
1652949000000|2022-05-19 08:30:00|84.24|84.16|84.19|84.11|84.24|84.16|84.14|84.06|691
1652949300000|2022-05-19 08:35:00|84.14|84.06|84.09|84.01|84.14|84.06|84.04|83.96|910
1652949600000|2022-05-19 08:40:00|84.04|83.96|84.04|83.96|84.09|84.01|83.94|83.86|679
1652949900000|2022-05-19 08:45:00|84.09|84.01|84.19|84.11|84.24|84.16|84.04|83.96|161
1652950200000|2022-05-19 08:50:00|84.24|84.16|84.24|84.16|84.29|84.21|84.14|84.06|1419
1652950500000|2022-05-19 08:55:00|84.29|84.11|83.99|83.91|84.29|84.11|83.99|83.91|355
1652950800000|2022-05-19 09:00:00|83.94|83.86|83.94|83.86|83.99|83.91|83.89|83.81|6838
1652951100000|2022-05-19 09:05:00|83.99|83.91|84.04|83.96|84.04|83.96|83.89|83.81|6185
1652951400000|2022-05-19 09:10:00|83.99|83.91|83.89|83.76|84.04|83.91|83.79|83.71|988
1652951700000|2022-05-19 09:15:00|83.94|83.81|83.99|83.91|83.99|83.91|83.89|83.76|301
1652952000000|2022-05-19 09:20:00|84.04|83.96|83.94|83.86|84.09|84.01|83.94|83.86|375
1652952300000|2022-05-19 09:25:00|83.99|83.81|83.94|83.86|83.99|83.91|83.79|83.71|573
1652952600000|2022-05-19 09:30:00|83.89|83.81|84.09|84.01|84.09|84.01|83.89|83.81|285
1652952900000|2022-05-19 09:35:00|84.04|83.96|83.79|83.66|84.09|84.01|83.74|83.66|1230
1652953200000|2022-05-19 09:40:00|83.74|83.71|83.79|83.71|83.79|83.71|83.69|83.61|2485
1652953500000|2022-05-19 09:45:00|83.74|83.66|83.84|83.76|83.89|83.81|83.74|83.66|390
1652953800000|2022-05-19 09:50:00|83.89|83.81|83.94|83.86|83.94|83.86|83.79|83.71|885
1652954100000|2022-05-19 09:55:00|83.99|83.91|83.99|83.91|84.04|83.96|83.94|83.86|1446
1652954400000|2022-05-19 10:00:00|83.94|83.86|83.94|83.86|84.04|83.96|83.94|83.86|987
1652954700000|2022-05-19 10:05:00|83.89|83.81|84.14|84.01|84.14|84.06|83.89|83.81|361
1652955000000|2022-05-19 10:10:00|84.09|84.06|84.04|83.91|84.14|84.06|83.99|83.91|401
1652955300000|2022-05-19 10:15:00|83.99|83.96|84.04|83.91|84.09|84.01|83.94|83.86|577
1652955600000|2022-05-19 10:20:00|83.99|83.96|84.14|84.06|84.14|84.06|83.99|83.91|81
1652955900000|2022-05-19 10:25:00|84.19|84.11|84.29|84.21|84.29|84.21|84.14|84.06|788
1652956200000|2022-05-19 10:30:00|84.24|84.16|84.09|84.01|84.29|84.16|84.09|84.01|252
1652956500000|2022-05-19 10:35:00|84.14|84.06|84.29|84.21|84.29|84.21|84.14|84.06|546
1652956800000|2022-05-19 10:40:00|84.34|84.26|84.34|84.26|84.34|84.26|84.29|84.21|235
1652957100000|2022-05-19 10:45:00|84.39|84.31|84.44|84.36|84.49|84.41|84.39|84.26|11444
1652957400000|2022-05-19 10:50:00|84.49|84.41|84.49|84.41|84.49|84.41|84.34|84.26|931
1652957700000|2022-05-19 10:55:00|84.54|84.46|84.59|84.51|84.59|84.51|84.49|84.41|485
1652958000000|2022-05-19 11:00:00|84.64|84.56|84.44|84.36|84.69|84.61|84.44|84.36|3591
1652958300000|2022-05-19 11:05:00|84.39|84.31|84.34|84.26|84.44|84.31|84.29|84.21|1939
1652958600000|2022-05-19 11:10:00|84.39|84.31|84.29|84.21|84.39|84.31|84.24|84.16|3435
1652958900000|2022-05-19 11:15:00|84.34|84.26|84.29|84.21|84.39|84.31|84.29|84.21|408
1652959200000|2022-05-19 11:20:00|84.34|84.26|84.54|84.46|84.59|84.51|84.29|84.26|313
1652959500000|2022-05-19 11:25:00|84.59|84.41|84.69|84.61|84.74|84.61|84.49|84.41|2142
1652959800000|2022-05-19 11:30:00|84.64|84.56|84.44|84.36|84.69|84.61|84.44|84.36|952
1652960100000|2022-05-19 11:35:00|84.49|84.41|84.59|84.46|84.59|84.51|84.44|84.36|1309
1652960400000|2022-05-19 11:40:00|84.54|84.51|84.64|84.56|84.69|84.61|84.49|84.41|294
1652960700000|2022-05-19 11:45:00|84.59|84.51|84.59|84.51|84.69|84.56|84.54|84.46|438
1652961000000|2022-05-19 11:50:00|84.54|84.46|84.69|84.56|84.69|84.61|84.54|84.46|130
1652961300000|2022-05-19 11:55:00|84.64|84.61|84.69|84.61|84.79|84.71|84.64|84.56|699
1652961600000|2022-05-19 12:00:00|84.74|84.66|84.64|84.56|84.74|84.66|84.64|84.56|816
1652961900000|2022-05-19 12:05:00|84.69|84.61|84.74|84.66|84.79|84.71|84.64|84.61|606
1652962200000|2022-05-19 12:10:00|84.79|84.71|84.84|84.76|84.89|84.81|84.74|84.66|4583
1652962500000|2022-05-19 12:15:00|84.79|84.71|84.69|84.61|84.79|84.71|84.64|84.56|1837
1652962800000|2022-05-19 12:20:00|84.74|84.66|84.69|84.56|84.74|84.66|84.64|84.56|1047
1652963100000|2022-05-19 12:25:00|84.64|84.61|84.74|84.66|84.74|84.66|84.64|84.56|588
1652963400000|2022-05-19 12:30:00|84.79|84.61|84.54|84.41|84.79|84.61|84.49|84.41|879
1652963700000|2022-05-19 12:35:00|84.49|84.46|84.39|84.31|84.54|84.46|84.39|84.26|431
1652964000000|2022-05-19 12:40:00|84.34|84.26|84.49|84.36|84.49|84.41|84.29|84.21|760
1652964300000|2022-05-19 12:45:00|84.44|84.41|84.39|84.31|84.54|84.46|84.39|84.26|720
1652964600000|2022-05-19 12:50:00|84.44|84.26|84.29|84.21|84.44|84.36|84.29|84.21|423
1652964900000|2022-05-19 12:55:00|84.34|84.26|84.44|84.31|84.44|84.36|84.29|84.21|544
1652965200000|2022-05-19 13:00:00|84.39|84.36|84.54|84.46|84.54|84.46|84.39|84.31|692
1652965500000|2022-05-19 13:05:00|84.59|84.41|84.59|84.51|84.64|84.56|84.54|84.41|1935
1652965800000|2022-05-19 13:10:00|84.64|84.56|84.64|84.56|84.69|84.61|84.59|84.51|1158
1652966100000|2022-05-19 13:15:00|84.69|84.61|84.54|84.46|84.69|84.61|84.54|84.46|943
1652966400000|2022-05-19 13:20:00|84.59|84.51|84.59|84.46|84.59|84.51|84.49|84.41|200
1652966700000|2022-05-19 13:25:00|84.54|84.51|84.64|84.56|84.69|84.61|84.54|84.46|230
1652967000000|2022-05-19 13:30:00|84.69|84.61|85.09|85.01|85.19|85.11|84.64|84.56|1493
1652967300000|2022-05-19 13:35:00|85.14|85.06|85.29|85.21|85.34|85.26|85.09|85.01|2320
1652967600000|2022-05-19 13:40:00|85.24|85.16|84.84|84.76|85.24|85.16|84.84|84.76|2085
1652967900000|2022-05-19 13:45:00|84.89|84.81|84.69|84.56|84.94|84.86|84.59|84.51|571
1652968200000|2022-05-19 13:50:00|84.74|84.61|84.89|84.81|84.99|84.91|84.64|84.56|1649
1652968500000|2022-05-19 13:55:00|84.94|84.86|84.89|84.76|85.04|84.96|84.79|84.71|1471
1652968800000|2022-05-19 14:00:00|84.84|84.81|85.19|85.11|85.19|85.11|84.79|84.71|1225
1652969100000|2022-05-19 14:05:00|85.14|85.06|85.19|85.11|85.34|85.26|85.09|85.01|3433
1652969400000|2022-05-19 14:10:00|85.24|85.16|85.39|85.26|85.39|85.31|85.19|85.11|3172
1652969700000|2022-05-19 14:15:00|85.34|85.31|85.39|85.31|85.49|85.41|85.29|85.21|2763
1652970000000|2022-05-19 14:20:00|85.44|85.36|85.54|85.46|85.59|85.46|85.34|85.26|3558
1652970300000|2022-05-19 14:25:00|85.59|85.41|85.34|85.26|85.59|85.41|85.34|85.21|4465
1652970600000|2022-05-19 14:30:00|85.29|85.21|85.49|85.41|85.49|85.41|85.14|85.06|905
1652970900000|2022-05-19 14:35:00|85.54|85.46|85.29|85.16|85.54|85.46|85.24|85.11|1710
1652971200000|2022-05-19 14:40:00|85.24|85.11|85.19|85.11|85.29|85.21|85.14|85.06|785
1652971500000|2022-05-19 14:45:00|85.24|85.16|85.19|85.06|85.34|85.21|85.14|85.06|614
1652971800000|2022-05-19 14:50:00|85.14|85.11|85.34|85.21|85.34|85.21|85.09|85.01|2780
1652972100000|2022-05-19 14:55:00|85.29|85.26|85.24|85.16|85.39|85.31|85.19|85.11|3207
1652972400000|2022-05-19 15:00:00|85.29|85.21|85.29|85.21|85.34|85.26|85.24|85.11|14169
1652972700000|2022-05-19 15:05:00|85.24|85.16|85.24|85.11|85.29|85.21|85.09|85.01|5115
1652973000000|2022-05-19 15:10:00|85.19|85.16|85.14|85.06|85.34|85.26|85.14|85.01|3931
1652973300000|2022-05-19 15:15:00|85.09|85.01|85.14|85.06|85.14|85.06|84.99|84.91|6134
1652973600000|2022-05-19 15:20:00|85.09|85.01|85.29|85.21|85.29|85.21|85.09|85.01|5261
1652973900000|2022-05-19 15:25:00|85.24|85.16|85.14|85.06|85.24|85.16|85.09|85.01|5064
1652974200000|2022-05-19 15:30:00|85.19|85.11|85.49|85.41|85.54|85.46|85.19|85.06|5947
1652974500000|2022-05-19 15:35:00|85.44|85.36|85.69|85.61|85.74|85.66|85.44|85.36|2462
1652974800000|2022-05-19 15:40:00|85.74|85.66|85.79|85.71|85.94|85.86|85.74|85.61|1645
1652975100000|2022-05-19 15:45:00|85.74|85.66|85.74|85.66|85.79|85.71|85.74|85.61|1931
1652975400000|2022-05-19 15:50:00|85.69|85.61|85.59|85.51|85.74|85.66|85.54|85.46|4097
1652975700000|2022-05-19 15:55:00|85.54|85.46|85.59|85.51|85.64|85.51|85.54|85.46|2777
1652976000000|2022-05-19 16:00:00|85.54|85.41|85.54|85.46|85.54|85.46|85.49|85.41|546
1652976300000|2022-05-19 16:05:00|85.59|85.51|85.64|85.56|85.64|85.56|85.59|85.46|67
1652976600000|2022-05-19 16:10:00|85.69|85.61|85.69|85.61|85.79|85.71|85.64|85.56|1336
1652976900000|2022-05-19 16:15:00|85.74|85.66|85.54|85.46|85.74|85.66|85.54|85.46|110
1652977200000|2022-05-19 16:20:00|85.49|85.41|85.44|85.31|85.49|85.46|85.34|85.26|293
1652977500000|2022-05-19 16:25:00|85.39|85.36|85.49|85.41|85.49|85.41|85.39|85.26|170
1652977800000|2022-05-19 16:30:00|85.44|85.36|85.54|85.46|85.54|85.46|85.44|85.36|315
1652978100000|2022-05-19 16:35:00|85.59|85.31|85.44|85.31|85.59|85.46|85.39|85.31|2644
1652978400000|2022-05-19 16:40:00|85.39|85.36|85.44|85.36|85.49|85.41|85.39|85.31|779
1652978700000|2022-05-19 16:45:00|85.39|85.26|85.39|85.26|85.44|85.36|85.29|85.21|1035
1652979000000|2022-05-19 16:50:00|85.44|85.31|85.39|85.26|85.49|85.41|85.39|85.26|1034
1652979300000|2022-05-19 16:55:00|85.34|85.21|85.49|85.36|85.49|85.41|85.34|85.21|147
1652979600000|2022-05-19 17:00:00|85.44|85.41|85.44|85.31|85.49|85.41|85.39|85.26|36
1652979900000|2022-05-19 17:05:00|85.49|85.36|85.44|85.36|85.54|85.46|85.39|85.31|26
1652980200000|2022-05-19 17:10:00|85.49|85.31|85.24|85.16|85.49|85.31|85.19|85.11|4
1652980500000|2022-05-19 17:15:00|85.19|85.11|85.44|85.31|85.44|85.31|85.14|85.01|670
1652980800000|2022-05-19 17:20:00|85.39|85.26|85.49|85.41|85.49|85.41|85.34|85.21|15
1652981100000|2022-05-19 17:25:00|85.54|85.36|85.44|85.31|85.54|85.46|85.39|85.26|5
1652981400000|2022-05-19 17:30:00|85.39|85.36|85.49|85.36|85.54|85.46|85.39|85.26|17
1652981700000|2022-05-19 17:35:00|85.44|85.41|85.54|85.41|85.54|85.46|85.44|85.36|32
1652982000000|2022-05-19 17:40:00|85.49|85.46|85.59|85.46|85.59|85.51|85.49|85.41|2
1652982300000|2022-05-19 17:45:00|85.54|85.41|85.29|85.16|85.59|85.51|85.29|85.16|24
1652982600000|2022-05-19 17:50:00|85.34|85.21|85.59|85.46|85.59|85.51|85.34|85.16|6
1652982900000|2022-05-19 17:55:00|85.64|85.51|85.79|85.66|85.89|85.81|85.64|85.51|315
1652983200000|2022-05-19 18:00:00|85.74|85.71|85.64|85.56|85.74|85.71|85.64|85.56|91
1652983500000|2022-05-19 18:05:00|85.59|85.51|85.64|85.56|85.69|85.56|85.49|85.41|7
1652983800000|2022-05-19 18:10:00|85.69|85.61|85.64|85.56|85.74|85.66|85.59|85.51|285
1652984100000|2022-05-19 18:15:00|85.69|85.61|85.59|85.46|85.69|85.61|85.54|85.46|6
1652984400000|2022-05-19 18:20:00|85.54|85.51|85.64|85.51|85.69|85.61|85.54|85.41|22
1652984700000|2022-05-19 18:25:00|85.59|85.56|85.64|85.56|85.64|85.56|85.54|85.46|4
1652985000000|2022-05-19 18:30:00|85.59|85.51|85.64|85.51|85.69|85.56|85.49|85.41|321
1652985300000|2022-05-19 18:35:00|85.59|85.46|85.69|85.61|85.79|85.71|85.54|85.46|84
1652985600000|2022-05-19 18:40:00|85.64|85.56|85.69|85.61|85.69|85.61|85.54|85.46|10
1652985900000|2022-05-19 18:45:00|85.74|85.56|85.89|85.76|85.89|85.81|85.64|85.56|9
1652986200000|2022-05-19 18:50:00|85.94|85.81|85.94|85.86|85.94|85.86|85.84|85.76|18
1652986500000|2022-05-19 18:55:00|85.89|85.81|85.94|85.86|85.94|85.86|85.79|85.71|5
1652986800000|2022-05-19 19:00:00|85.99|85.91|86.09|85.96|86.09|86.01|85.94|85.81|38
1652987100000|2022-05-19 19:05:00|86.14|86.01|86.09|86.01|86.14|86.06|86.04|85.96|463
1652987400000|2022-05-19 19:10:00|86.04|85.96|86.09|86.01|86.14|86.06|86.04|85.96|1626
1652987700000|2022-05-19 19:15:00|86.14|85.91|85.94|85.86|86.14|86.01|85.94|85.81|1129
1652988000000|2022-05-19 19:20:00|85.89|85.81|85.79|85.66|85.94|85.86|85.79|85.66|19
1652988300000|2022-05-19 19:25:00|85.84|85.71|85.74|85.66|85.89|85.76|85.74|85.61|18
1652988600000|2022-05-19 19:30:00|85.79|85.61|85.74|85.61|85.79|85.71|85.69|85.61|16
1652988900000|2022-05-19 19:35:00|85.69|85.66|85.69|85.61|85.74|85.66|85.69|85.61|12
1652989200000|2022-05-19 19:40:00|85.74|85.66|85.84|85.71|85.84|85.71|85.64|85.56|186
1652989500000|2022-05-19 19:45:00|85.79|85.76|85.79|85.71|85.89|85.81|85.74|85.61|68
1652989800000|2022-05-19 19:50:00|85.84|85.66|85.74|85.61|85.84|85.71|85.64|85.56|284
1652990100000|2022-05-19 19:55:00|85.84|85.66|85.79|85.66|85.84|85.71|85.74|85.61|349
1653026400000|2022-05-20 06:00:00|86.54|86.41|86.54|86.46|86.54|86.46|86.39|86.31|56
1653026700000|2022-05-20 06:05:00|86.59|86.41|86.49|86.41|86.59|86.41|86.39|86.26|38
1653027000000|2022-05-20 06:10:00|86.54|86.46|86.59|86.46|86.69|86.56|86.54|86.46|37
1653027300000|2022-05-20 06:15:00|86.54|86.41|86.59|86.46|86.59|86.46|86.54|86.41|1
1653027600000|2022-05-20 06:20:00|86.54|86.51|86.64|86.51|86.64|86.51|86.54|86.51|0
1653027900000|2022-05-20 06:25:00|86.59|86.46|86.49|86.36|86.59|86.46|86.49|86.36|10
1653028200000|2022-05-20 06:30:00|86.54|86.41|86.54|86.41|86.54|86.41|86.44|86.36|5
1653028500000|2022-05-20 06:35:00|86.49|86.36|86.49|86.36|86.54|86.36|86.49|86.36|20
1653028800000|2022-05-20 06:40:00|86.44|86.46|86.64|86.51|86.64|86.51|86.44|86.46|146
1653029100000|2022-05-20 06:45:00|86.59|86.46|86.49|86.36|86.64|86.46|86.44|86.36|205
1653029400000|2022-05-20 06:50:00|86.44|86.31|86.39|86.26|86.49|86.31|86.39|86.26|56
1653029700000|2022-05-20 06:55:00|86.49|86.31|86.44|86.31|86.49|86.41|86.44|86.31|811
1653030000000|2022-05-20 07:00:00|86.34|86.26|86.24|86.11|86.49|86.41|86.19|86.11|2019
1653030300000|2022-05-20 07:05:00|86.19|86.16|86.29|86.21|86.39|86.31|86.19|86.06|473
1653030600000|2022-05-20 07:10:00|86.34|86.26|86.39|86.26|86.49|86.41|86.29|86.21|1849
1653030900000|2022-05-20 07:15:00|86.34|86.31|86.34|86.26|86.49|86.41|86.29|86.21|1909
1653031200000|2022-05-20 07:20:00|86.39|86.31|86.49|86.41|86.49|86.41|86.34|86.31|5822
1653031500000|2022-05-20 07:25:00|86.44|86.36|86.39|86.31|86.49|86.36|86.34|86.26|10914
1653031800000|2022-05-20 07:30:00|86.44|86.36|86.54|86.46|86.64|86.51|86.29|86.21|2125
1653032100000|2022-05-20 07:35:00|86.49|86.41|86.39|86.31|86.59|86.51|86.39|86.31|3577
1653032400000|2022-05-20 07:40:00|86.34|86.26|86.34|86.26|86.49|86.41|86.34|86.21|1202
1653032700000|2022-05-20 07:45:00|86.39|86.21|86.34|86.26|86.39|86.31|86.29|86.21|1263
1653033000000|2022-05-20 07:50:00|86.39|86.31|86.39|86.31|86.44|86.36|86.29|86.21|2404
1653033300000|2022-05-20 07:55:00|86.34|86.26|86.19|86.11|86.39|86.31|86.19|86.11|2492
1653033600000|2022-05-20 08:00:00|86.24|86.16|86.09|86.01|86.24|86.16|85.99|85.91|1544
1653033900000|2022-05-20 08:05:00|86.14|86.06|86.24|86.16|86.29|86.21|86.09|86.01|192
1653034200000|2022-05-20 08:10:00|86.29|86.21|86.19|86.11|86.29|86.21|86.19|86.11|640
1653034500000|2022-05-20 08:15:00|86.14|86.06|86.19|86.11|86.19|86.11|86.09|86.01|194
1653034800000|2022-05-20 08:20:00|86.14|86.06|86.19|86.11|86.24|86.16|86.04|85.96|3159
1653035100000|2022-05-20 08:25:00|86.24|86.16|86.24|86.16|86.24|86.16|86.19|86.11|455
1653035400000|2022-05-20 08:30:00|86.29|86.21|86.44|86.36|86.44|86.36|86.24|86.16|2962
1653035700000|2022-05-20 08:35:00|86.49|86.41|86.54|86.46|86.59|86.51|86.49|86.36|354
1653036000000|2022-05-20 08:40:00|86.59|86.51|86.59|86.51|86.59|86.51|86.39|86.31|2677
1653036300000|2022-05-20 08:45:00|86.64|86.56|86.54|86.46|86.64|86.56|86.49|86.41|942
1653036600000|2022-05-20 08:50:00|86.49|86.41|86.49|86.41|86.54|86.46|86.44|86.36|215
1653036900000|2022-05-20 08:55:00|86.44|86.36|86.44|86.36|86.49|86.41|86.44|86.36|580
1653037200000|2022-05-20 09:00:00|86.39|86.31|86.54|86.46|86.59|86.46|86.39|86.31|1175
1653037500000|2022-05-20 09:05:00|86.59|86.51|86.64|86.56|86.64|86.56|86.59|86.46|236
1653037800000|2022-05-20 09:10:00|86.59|86.51|86.64|86.56|86.64|86.56|86.59|86.51|580
1653038100000|2022-05-20 09:15:00|86.59|86.51|86.59|86.51|86.59|86.51|86.59|86.51|4013
1653038400000|2022-05-20 09:20:00|86.64|86.56|86.54|86.46|86.64|86.56|86.49|86.41|1646
1653038700000|2022-05-20 09:25:00|86.59|86.51|86.74|86.66|86.74|86.66|86.54|86.51|2364
1653039000000|2022-05-20 09:30:00|86.69|86.61|86.74|86.66|86.74|86.66|86.69|86.61|1152
1653039300000|2022-05-20 09:35:00|86.69|86.61|86.64|86.56|86.74|86.66|86.59|86.51|2411
1653039600000|2022-05-20 09:40:00|86.59|86.51|86.44|86.36|86.59|86.51|86.44|86.36|617
1653039900000|2022-05-20 09:45:00|86.49|86.41|86.54|86.46|86.54|86.46|86.44|86.36|488
1653040200000|2022-05-20 09:50:00|86.49|86.41|86.39|86.31|86.49|86.41|86.29|86.21|6649
1653040500000|2022-05-20 09:55:00|86.34|86.26|86.44|86.36|86.49|86.41|86.34|86.21|5031
1653040800000|2022-05-20 10:00:00|86.39|86.31|86.44|86.36|86.49|86.41|86.34|86.26|1887
1653041100000|2022-05-20 10:05:00|86.49|86.41|86.29|86.21|86.49|86.41|86.29|86.21|3079
1653041400000|2022-05-20 10:10:00|86.24|86.16|86.14|86.06|86.29|86.21|86.14|86.06|799
1653041700000|2022-05-20 10:15:00|86.09|86.01|86.14|86.06|86.19|86.06|86.04|85.96|2970
1653042000000|2022-05-20 10:20:00|86.19|86.11|86.34|86.26|86.34|86.26|86.14|86.06|2803
1653042300000|2022-05-20 10:25:00|86.39|86.31|86.39|86.31|86.39|86.31|86.39|86.31|8914
1653042600000|2022-05-20 10:30:00|86.44|86.36|86.49|86.41|86.49|86.41|86.44|86.36|755
1653042900000|2022-05-20 10:35:00|86.54|86.46|86.59|86.51|86.59|86.51|86.54|86.46|1340
1653043200000|2022-05-20 10:40:00|86.54|86.46|86.54|86.46|86.59|86.51|86.54|86.46|404
1653043500000|2022-05-20 10:45:00|86.59|86.51|86.54|86.46|86.59|86.51|86.54|86.46|385
1653043800000|2022-05-20 10:50:00|86.59|86.51|86.54|86.46|86.59|86.51|86.54|86.46|98
1653044100000|2022-05-20 10:55:00|86.59|86.51|86.59|86.51|86.59|86.51|86.54|86.46|742
1653044400000|2022-05-20 11:00:00|86.54|86.46|86.49|86.41|86.59|86.51|86.49|86.41|3400
1653044700000|2022-05-20 11:05:00|86.44|86.36|86.19|86.06|86.44|86.36|86.19|86.06|314
1653045000000|2022-05-20 11:10:00|86.24|86.11|86.24|86.16|86.29|86.16|86.19|86.11|431
1653045300000|2022-05-20 11:15:00|86.29|86.21|86.29|86.21|86.34|86.26|86.24|86.16|85
1653045600000|2022-05-20 11:20:00|86.34|86.26|86.34|86.26|86.34|86.26|86.29|86.26|34
1653045900000|2022-05-20 11:25:00|86.39||86.34||86.39||86.34||62
1653046200000|2022-05-20 11:30:00|86.29|86.21|86.34|86.26|86.34|86.26|86.29|86.21|333
1653046500000|2022-05-20 11:35:00|86.39|86.21|86.29|86.16|86.39|86.21|86.24|86.16|223
1653046800000|2022-05-20 11:40:00|86.24|86.21|86.24|86.16|86.29|86.21|86.24|86.16|105
1653047100000|2022-05-20 11:45:00|86.29|86.21|86.29|86.21|86.29|86.21|86.24|86.16|32
1653047400000|2022-05-20 11:50:00|86.34|86.26|86.39|86.31|86.39|86.31|86.34|86.26|132
1653047700000|2022-05-20 11:55:00|86.44|86.36|86.44|86.31|86.44|86.36|86.39|86.31|591
1653048000000|2022-05-20 12:00:00|86.39|86.36|86.39|86.31|86.49|86.41|86.39|86.31|315
1653048300000|2022-05-20 12:05:00||86.26||86.31||86.31||86.26|35
1653048600000|2022-05-20 12:10:00|86.34|86.26|86.29|86.21|86.39|86.26|86.29|86.21|813
1653048900000|2022-05-20 12:15:00|86.34|86.26|86.29|86.16|86.34|86.26|86.24|86.16|169
1653049200000|2022-05-20 12:20:00|86.24|86.21|86.34|86.26|86.34|86.26|86.24|86.16|212
1653049500000|2022-05-20 12:25:00|86.29|86.21|86.29|86.21|86.29|86.21|86.24|86.16|582
1653049800000|2022-05-20 12:30:00|86.24|86.16|86.14|86.06|86.29|86.21|86.14|86.01|1318
1653050100000|2022-05-20 12:35:00|86.19|86.11|86.24|86.11|86.24|86.16|86.14|86.11|309
1653050400000|2022-05-20 12:40:00|86.19|86.16|86.19|86.11|86.24|86.16|86.14|86.06|174
1653050700000|2022-05-20 12:45:00|86.14|86.06|86.04|85.96|86.14|86.06|86.04|85.96|2082
1653051000000|2022-05-20 12:50:00|85.94|85.91|85.84|85.71|85.94|85.96|85.79|85.71|5829
1653051300000|2022-05-20 12:55:00|85.79|85.66|85.89|85.81|85.89|85.81|85.74|85.66|3481
1653051600000|2022-05-20 13:00:00|85.94|85.86|85.99|85.91|86.04|85.91|85.89|85.86|1002
1653051900000|2022-05-20 13:05:00|85.94|85.86|85.99|85.86|85.99|85.91|85.94|85.86|344
1653052200000|2022-05-20 13:10:00|85.94|85.91|85.99|85.91|85.99|85.91|85.94|85.86|325
1653052500000|2022-05-20 13:15:00|86.04|85.96|86.09|86.01|86.09|86.01|86.04|85.96|1127
1653052800000|2022-05-20 13:20:00|86.04|85.96|86.14|86.06|86.19|86.11|86.04|85.96|1891
1653053100000|2022-05-20 13:25:00|86.19|86.11|86.19|86.06|86.24|86.16|86.14|86.06|710
1653053400000|2022-05-20 13:30:00|86.14|86.11|86.14|86.01|86.24|86.16|86.04|85.96|2015
1653053700000|2022-05-20 13:35:00|86.09|86.06|86.14|86.06|86.14|86.06|85.89|85.81|548
1653054000000|2022-05-20 13:40:00|86.09|86.01|86.19|86.06|86.19|86.11|86.04|85.96|1627
1653054300000|2022-05-20 13:45:00|86.14|86.11|85.99|85.86|86.24|86.16|85.94|85.86|4232
1653054600000|2022-05-20 13:50:00|85.94|85.91|86.09|86.01|86.09|86.01|85.94|85.86|258
1653054900000|2022-05-20 13:55:00|86.04|85.96|86.09|86.01|86.14|86.01|85.94|85.86|66
1653055200000|2022-05-20 14:00:00|86.14|85.96|86.04|85.96|86.14|86.01|85.94|85.86|333
1653055500000|2022-05-20 14:05:00|86.09|86.01|85.94|85.86|86.09|86.01|85.89|85.81|431
1653055800000|2022-05-20 14:10:00|85.89|85.81|85.84|85.76|85.94|85.86|85.54|85.46|8344
1653056100000|2022-05-20 14:15:00|85.79|85.71|85.84|85.76|85.94|85.86|85.79|85.71|4422
1653056400000|2022-05-20 14:20:00|85.79|85.71|85.74|85.66|85.79|85.71|85.69|85.56|3992
1653056700000|2022-05-20 14:25:00|85.69|85.61|85.89|85.81|85.89|85.81|85.69|85.61|3368
1653057000000|2022-05-20 14:30:00|85.84|85.76|85.74|85.66|85.84|85.76|85.74|85.61|1642
1653057300000|2022-05-20 14:35:00|85.69|85.61|85.69|85.56|85.79|85.71|85.64|85.56|3459
1653057600000|2022-05-20 14:40:00|85.64|85.61|85.74|85.66|85.79|85.71|85.64|85.56|568
1653057900000|2022-05-20 14:45:00|85.79|85.61|85.49|85.41|85.79|85.71|85.49|85.41|2276
1653058200000|2022-05-20 14:50:00|85.54|85.46|85.39|85.31|85.54|85.46|85.34|85.26|745
1653058500000|2022-05-20 14:55:00|85.34|85.26|85.24|85.16|85.39|85.31|85.19|85.11|426
1653058800000|2022-05-20 15:00:00|85.19|85.11|85.24|85.16|85.29|85.21|85.19|85.11|1146
1653059100000|2022-05-20 15:05:00|85.29|85.21|85.24|85.11|85.29|85.21|85.14|85.06|6644
1653059400000|2022-05-20 15:10:00|85.19|85.06|85.29|85.21|85.29|85.21|85.09|85.01|351
1653059700000|2022-05-20 15:15:00|85.24|85.16|85.24|85.16|85.29|85.21|85.19|85.06|2288
1653060000000|2022-05-20 15:20:00|85.19|85.11|85.19|85.11|85.24|85.16|85.19|85.11|2404
1653060300000|2022-05-20 15:25:00|85.24|85.16|85.29|85.16|85.29|85.21|85.14|85.06|3045
1653060600000|2022-05-20 15:30:00|85.24|85.21|85.44|85.31|85.44|85.36|85.24|85.16|4061
1653060900000|2022-05-20 15:35:00|85.39|85.26|85.24|85.11|85.44|85.31|85.14|85.01|1674
1653061200000|2022-05-20 15:40:00|85.19|85.16|85.14|85.01|85.34|85.26|85.14|85.01|472
1653061500000|2022-05-20 15:45:00|85.19|85.06|85.24|85.16|85.24|85.16|85.09|85.01|2030
1653061800000|2022-05-20 15:50:00|85.19|85.11|85.19|85.11|85.29|85.21|85.19|85.06|713
1653062100000|2022-05-20 15:55:00|85.24|85.16|85.19|85.11|85.29|85.21|85.19|85.11|274
1653062400000|2022-05-20 16:00:00|85.14|85.06|85.09|85.01|85.14|85.06|85.04|84.96|580
1653062700000|2022-05-20 16:05:00|85.14|85.06|84.94|84.81|85.19|85.06|84.94|84.81|268
1653063000000|2022-05-20 16:10:00|84.89|84.86|85.04|84.96|85.04|84.96|84.84|84.76|239
1653063300000|2022-05-20 16:15:00|84.99|84.91|84.99|84.86|85.04|84.96|84.99|84.86|18
1653063600000|2022-05-20 16:20:00|85.04|84.91|85.19|85.11|85.19|85.11|84.99|84.91|39
1653063900000|2022-05-20 16:25:00|85.14|85.06|85.09|84.96|85.14|85.06|85.04|84.96|82
1653064200000|2022-05-20 16:30:00|85.04|84.91|84.99|84.91|85.14|85.06|84.99|84.91|148
1653064500000|2022-05-20 16:35:00|84.94|84.86|84.89|84.76|84.99|84.91|84.84|84.76|714
1653064800000|2022-05-20 16:40:00|84.84|84.66|84.74|84.66|84.89|84.71|84.69|84.61|913
1653065100000|2022-05-20 16:45:00|84.69|84.61|84.84|84.76|84.84|84.76|84.64|84.51|65
1653065400000|2022-05-20 16:50:00|84.89|84.71|84.74|84.66|84.89|84.76|84.69|84.61|228
1653065700000|2022-05-20 16:55:00|84.79|84.71|84.84|84.71|84.89|84.81|84.74|84.66|117
1653066000000|2022-05-20 17:00:00|84.79|84.66|84.74|84.61|84.79|84.71|84.59|84.46|429
1653066300000|2022-05-20 17:05:00|84.69|84.66|84.64|84.51|84.79|84.66|84.59|84.51|49
1653066600000|2022-05-20 17:10:00|84.69|84.56|84.69|84.56|84.69|84.61|84.59|84.51|66
1653066900000|2022-05-20 17:15:00|84.64|84.51|84.59|84.46|84.69|84.56|84.59|84.46|1
1653067200000|2022-05-20 17:20:00|84.54|84.41|84.54|84.41|84.64|84.51|84.54|84.41|4
1653067500000|2022-05-20 17:25:00|84.49|84.36|84.44|84.36|84.54|84.41|84.44|84.36|1
1653067800000|2022-05-20 17:30:00|84.49|84.31|84.79|84.71|84.79|84.71|84.49|84.31|193
1653068100000|2022-05-20 17:35:00|84.74|84.66|84.79|84.66|84.84|84.76|84.74|84.61|150
1653068400000|2022-05-20 17:40:00|84.74|84.61|84.84|84.76|84.84|84.76|84.74|84.61|18
1653068700000|2022-05-20 17:45:00|84.79|84.71|84.79|84.71|84.94|84.86|84.79|84.66|802
1653069000000|2022-05-20 17:50:00|84.74|84.66|84.89|84.81|84.94|84.86|84.74|84.66|25
1653069300000|2022-05-20 17:55:00|84.94|84.86|84.84|84.71|84.94|84.86|84.79|84.66|734
1653069600000|2022-05-20 18:00:00|84.89|84.76|84.84|84.71|84.89|84.81|84.74|84.66|36
1653069900000|2022-05-20 18:05:00|84.79|84.66|84.74|84.66|84.84|84.71|84.69|84.56|28
1653070200000|2022-05-20 18:10:00|84.79|84.71|84.79|84.66|84.84|84.71|84.69|84.61|8
1653070500000|2022-05-20 18:15:00|84.74|84.71|84.74|84.61|84.79|84.71|84.64|84.56|41
1653070800000|2022-05-20 18:20:00|84.69|84.56|84.74|84.61|84.79|84.71|84.64|84.56|7
1653071100000|2022-05-20 18:25:00|84.69|84.56|84.74|84.61|84.74|84.66|84.69|84.56|0
1653071400000|2022-05-20 18:30:00|84.69|84.66|84.64|84.51|84.79|84.71|84.59|84.46|36
1653071700000|2022-05-20 18:35:00|84.59|84.56|84.74|84.66|84.74|84.66|84.59|84.51|5
1653072000000|2022-05-20 18:40:00|84.69|84.61|84.89|84.81|84.89|84.81|84.69|84.56|48
1653072300000|2022-05-20 18:45:00|84.84|84.76|84.89|84.81|84.89|84.81|84.79|84.71|19
1653072600000|2022-05-20 18:50:00|84.94|84.76|85.09|85.01|85.19|85.11|84.94|84.76|30
1653072900000|2022-05-20 18:55:00|85.14|85.06|84.94|84.86|85.14|85.06|84.94|84.86|130
1653073200000|2022-05-20 19:00:00|84.99|84.81|84.84|84.76|84.99|84.91|84.84|84.71|2
1653073500000|2022-05-20 19:05:00|84.89|84.71|84.79|84.71|84.89|84.76|84.79|84.71|6
1653073800000|2022-05-20 19:10:00|84.84|84.66|84.84|84.71|84.84|84.76|84.79|84.66|470
1653074100000|2022-05-20 19:15:00|84.89|84.76|84.94|84.81|84.99|84.91|84.84|84.71|27
1653074400000|2022-05-20 19:20:00|84.99|84.86|84.99|84.86|85.04|84.96|84.94|84.81|73
1653074700000|2022-05-20 19:25:00|84.94|84.91|85.19|85.11|85.19|85.11|84.94|84.86|109
1653075000000|2022-05-20 19:30:00|85.14|85.06|85.34|85.21|85.34|85.26|85.09|84.96|255
1653075300000|2022-05-20 19:35:00|85.29|85.16|85.49|85.41|85.49|85.41|85.29|85.16|945
1653075600000|2022-05-20 19:40:00|85.54|85.46|85.69|85.61|85.79|85.71|85.54|85.46|815
1653075900000|2022-05-20 19:45:00|85.64|85.56|85.74|85.66|85.74|85.66|85.54|85.46|75
1653076200000|2022-05-20 19:50:00|85.79|85.71|85.64|85.56|85.84|85.76|85.64|85.46|337
1653076500000|2022-05-20 19:55:00|85.69|85.51|85.69|85.41|85.79|85.66|85.64|85.41|678
1653285600000|2022-05-23 06:00:00|86.79|86.66|86.94|86.81|86.94|86.81|86.74|86.61|290
1653285900000|2022-05-23 06:05:00|86.89|86.76|86.94|86.81|86.94|86.86|86.74|86.61|176
1653286200000|2022-05-23 06:10:00|86.99|86.86|86.99|86.86|86.99|86.91|86.94|86.81|176
1653286500000|2022-05-23 06:15:00|86.94|86.81|86.94|86.81|86.99|86.86|86.84|86.76|357
1653286800000|2022-05-23 06:20:00|86.99|86.86|86.99|86.86|87.04|86.96|86.94|86.86|268
1653287100000|2022-05-23 06:25:00|86.94|86.91|86.89|86.76|86.99|86.91|86.89|86.76|153
1653287400000|2022-05-23 06:30:00|86.94|86.81|86.79|86.71|86.94|86.81|86.79|86.66|254
1653287700000|2022-05-23 06:35:00|86.74|86.66|86.74|86.61|86.74|86.66|86.69|86.61|261
1653288000000|2022-05-23 06:40:00|86.79|86.66|86.74|86.66|86.79|86.66|86.74|86.66|23
1653288600000|2022-05-23 06:50:00|86.79|86.71|86.84|86.71|86.94|86.86|86.79|86.71|551
1653288900000|2022-05-23 06:55:00|86.79|86.66|86.69|86.56|86.79|86.66|86.69|86.56|77
1653289200000|2022-05-23 07:00:00|86.74|86.61|86.54|86.46|86.74|86.61|86.34|86.26|2645
1653289500000|2022-05-23 07:05:00|86.49|86.41|86.79|86.71|86.79|86.71|86.39|86.26|1225
1653289800000|2022-05-23 07:10:00|86.74|86.66|86.59|86.51|86.79|86.71|86.44|86.36|2215
1653290100000|2022-05-23 07:15:00|86.64|86.46|86.69|86.61|86.69|86.61|86.44|86.31|1346
1653290400000|2022-05-23 07:20:00|86.64|86.56|86.74|86.61|86.79|86.66|86.59|86.46|2190
1653290700000|2022-05-23 07:25:00|86.69|86.66|86.54|86.46|86.79|86.71|86.44|86.36|1186
1653291000000|2022-05-23 07:30:00|86.49|86.41|86.49|86.36|86.59|86.51|86.29|86.21|1051
1653291300000|2022-05-23 07:35:00|86.44|86.41|86.44|86.36|86.49|86.41|86.29|86.21|1574
1653291600000|2022-05-23 07:40:00|86.39|86.31|86.14|86.06|86.44|86.36|86.14|86.06|1271
1653291900000|2022-05-23 07:45:00|86.19|86.11|86.29|86.16|86.29|86.21|86.14|86.11|353
1653292200000|2022-05-23 07:50:00|86.24|86.21|86.49|86.36|86.49|86.41|86.24|86.16|1077
1653292500000|2022-05-23 07:55:00|86.44|86.41|86.49|86.41|86.49|86.41|86.44|86.31|553
1653292800000|2022-05-23 08:00:00|86.54|86.46|86.34|86.26|86.64|86.56|86.34|86.26|735
1653293100000|2022-05-23 08:05:00|86.39|86.31|86.39|86.31|86.39|86.31|86.29|86.21|525
1653293400000|2022-05-23 08:10:00|86.44|86.36|86.19|86.11|86.44|86.36|86.14|86.06|285
1653293700000|2022-05-23 08:15:00|86.14|86.06|86.19|86.11|86.29|86.21|86.14|86.06|1106
1653294000000|2022-05-23 08:20:00|86.24|86.16|86.44|86.36|86.44|86.36|86.19|86.11|598
1653294300000|2022-05-23 08:25:00|86.49|86.41|86.49|86.41|86.54|86.46|86.44|86.31|671
1653294600000|2022-05-23 08:30:00|86.44|86.36|86.54|86.46|86.64|86.56|86.39|86.31|444
1653294900000|2022-05-23 08:35:00|86.49|86.41|86.49|86.41|86.54|86.46|86.44|86.36|759
1653295200000|2022-05-23 08:40:00|86.54|86.46|86.39|86.31|86.59|86.51|86.39|86.31|312
1653295500000|2022-05-23 08:45:00|86.44|86.36|86.34|86.26|86.49|86.41|86.34|86.26|114
1653295800000|2022-05-23 08:50:00|86.29|86.21|86.34|86.26|86.39|86.31|86.24|86.16|678
1653296100000|2022-05-23 08:55:00|86.39|86.31|86.39|86.31|86.49|86.41|86.34|86.26|815
1653296400000|2022-05-23 09:00:00|86.34|86.26|86.39|86.31|86.39|86.31|86.29|86.21|1649
1653296700000|2022-05-23 09:05:00|86.34|86.26|86.44|86.36|86.49|86.41|86.34|86.26|1034
1653297000000|2022-05-23 09:10:00|86.49|86.41|86.44|86.36|86.59|86.51|86.44|86.36|1438
1653297300000|2022-05-23 09:15:00|86.39|86.31|86.44|86.36|86.49|86.41|86.34|86.26|507
1653297600000|2022-05-23 09:20:00|86.49|86.41|86.44|86.36|86.49|86.41|86.39|86.31|165
1653297900000|2022-05-23 09:25:00|86.39|86.31|86.54|86.46|86.54|86.46|86.39|86.31|727
1653298200000|2022-05-23 09:30:00||86.41||86.46||86.46||86.41|693
1653298500000|2022-05-23 09:35:00|86.59|86.51|86.64|86.56|86.69|86.61|86.59|86.46|2995
1653298800000|2022-05-23 09:40:00|86.59|86.51|86.59|86.46|86.64|86.56|86.54|86.46|533
1653299100000|2022-05-23 09:45:00|86.54|86.51|86.64|86.56|86.69|86.56|86.54|86.51|661
1653299400000|2022-05-23 09:50:00|86.59|86.51|86.54|86.46|86.64|86.56|86.54|86.41|463
1653299700000|2022-05-23 09:55:00|86.49|86.41|86.59|86.46|86.59|86.51|86.44|86.36|80
1653300000000|2022-05-23 10:00:00|86.64|86.51|86.64|86.56|86.64|86.56|86.59|86.51|648
1653300300000|2022-05-23 10:05:00|86.59|86.51|86.59|86.51|86.64|86.56|86.54|86.46|8468
1653300600000|2022-05-23 10:10:00|86.64|86.56|86.79|86.71|86.79|86.71|86.59|86.51|2831
1653300900000|2022-05-23 10:15:00|86.74|86.66|86.69|86.61|86.74|86.66|86.69|86.61|565
1653301200000|2022-05-23 10:20:00|86.64|86.56|86.69|86.61|86.74|86.66|86.64|86.56|1004
1653301500000|2022-05-23 10:25:00|86.74|86.66|86.74|86.66|86.74|86.66|86.69|86.61|263
1653301800000|2022-05-23 10:30:00|86.69|86.61|86.74|86.66|86.74|86.66|86.69|86.61|549
1653302100000|2022-05-23 10:35:00|86.69|86.61|86.79|86.71|86.79|86.71|86.69|86.61|682
1653302400000|2022-05-23 10:40:00|86.74|86.66|86.79|86.71|86.79|86.71|86.74|86.66|3505
1653302700000|2022-05-23 10:45:00|86.84|86.76|86.99|86.91|86.99|86.91|86.79|86.71|2159
1653303000000|2022-05-23 10:50:00|86.94|86.86|86.99|86.91|86.99|86.91|86.94|86.81|894
1653303300000|2022-05-23 10:55:00|87.04|86.96|87.09|87.01|87.09|87.01|86.99|86.91|1247
1653303600000|2022-05-23 11:00:00|87.14|86.96|87.09|87.01|87.14|87.01|86.99|86.91|860
1653303900000|2022-05-23 11:05:00|87.04|86.96|86.99|86.91|87.04|86.96|86.99|86.91|381
1653304200000|2022-05-23 11:10:00|87.04|86.96|87.04|86.96|87.09|87.01|87.04|86.91|697
1653304500000|2022-05-23 11:15:00|86.99|86.91|86.94|86.86|87.04|86.96|86.89|86.81|1647
1653304800000|2022-05-23 11:20:00|86.89|86.81|86.84|86.76|86.89|86.86|86.84|86.76|463
1653305100000|2022-05-23 11:25:00|86.89|86.81|86.99|86.91|86.99|86.91|86.89|86.81|562
1653305400000|2022-05-23 11:30:00|86.94|86.86|86.94|86.86|86.99|86.91|86.89|86.81|174
1653305700000|2022-05-23 11:35:00|86.89|86.81|86.94|86.86|86.94|86.86|86.89|86.81|94
1653306000000|2022-05-23 11:40:00|86.99|86.91|86.99|86.86|87.04|86.96|86.94|86.86|566
1653306300000|2022-05-23 11:45:00|86.94|86.91|86.99|86.91|86.99|86.91|86.94|86.86|370
1653306600000|2022-05-23 11:50:00|87.04|86.96|86.99|86.91|87.04|86.96|86.99|86.91|83
1653306900000|2022-05-23 11:55:00|87.04|86.96|87.04|86.91|87.04|86.96|86.99|86.91|819
1653307200000|2022-05-23 12:00:00|86.99|86.96|87.19|87.11|87.19|87.11|86.99|86.91|5170
1653307500000|2022-05-23 12:05:00|87.24|87.16|87.24|87.16|87.34|87.26|87.19|87.16|2982
1653307800000|2022-05-23 12:10:00|87.29|87.21|87.34|87.26|87.39|87.31|87.24|87.16|2197
1653308100000|2022-05-23 12:15:00|87.29|87.21|87.34|87.26|87.34|87.26|87.29|87.21|2567
1653308400000|2022-05-23 12:20:00|||||||||875
1653308700000|2022-05-23 12:25:00|87.29|87.21|87.39|87.26|87.44|87.31|87.29|87.21|1784
1653309000000|2022-05-23 12:30:00|87.34|87.21|87.29|87.21|87.39|87.26|87.24|87.16|8106
1653309300000|2022-05-23 12:35:00|87.34|87.26|87.29|87.21|87.34|87.26|87.24|87.16|849
1653309600000|2022-05-23 12:40:00|87.24|87.16|87.24|87.16|87.24|87.16|87.24|87.16|403
1653309900000|2022-05-23 12:45:00|87.19|87.11|87.24|87.16|87.29|87.21|87.19|87.11|1709
1653310200000|2022-05-23 12:50:00|87.29|87.21|87.34|87.26|87.44|87.31|87.24|87.21|4432
1653310500000|2022-05-23 12:55:00|87.39|87.31|87.34|87.26|87.44|87.36|87.34|87.26|2397
1653310800000|2022-05-23 13:00:00|87.39|87.31|87.39|87.31|87.44|87.36|87.29|87.21|694
1653311100000|2022-05-23 13:05:00|87.44|87.36|87.54|87.46|87.54|87.46|87.44|87.36|574
1653311400000|2022-05-23 13:10:00|87.59|87.51|87.69|87.61|87.74|87.66|87.54|87.46|6006
1653311700000|2022-05-23 13:15:00|87.64|87.56|87.59|87.51|87.74|87.66|87.59|87.51|1384
1653312000000|2022-05-23 13:20:00|87.54|87.46|87.74|87.61|87.74|87.61|87.54|87.46|332
1653312300000|2022-05-23 13:25:00|87.69|87.66|87.54|87.46|87.69|87.66|87.49|87.41|412
1653312600000|2022-05-23 13:30:00|87.59|87.51|87.54|87.46|87.64|87.56|87.39|87.31|2525
1653312900000|2022-05-23 13:35:00|87.49|87.41|87.34|87.26|87.54|87.46|87.29|87.21|325
1653313200000|2022-05-23 13:40:00|87.29|87.21|87.54|87.46|87.54|87.46|87.24|87.16|731
1653313500000|2022-05-23 13:45:00|87.49|87.41|87.69|87.61|87.69|87.61|87.49|87.41|1450
1653313800000|2022-05-23 13:50:00|87.64|87.56|87.59|87.51|87.84|87.76|87.59|87.46|1422
1653314100000|2022-05-23 13:55:00|87.64|87.46|87.54|87.46|87.64|87.51|87.49|87.41|1199
1653314400000|2022-05-23 14:00:00|87.49|87.41|87.34|87.26|87.49|87.41|87.24|87.16|2493
1653314700000|2022-05-23 14:05:00|87.29|87.21|87.39|87.31|87.49|87.36|87.24|87.16|1870
1653315000000|2022-05-23 14:10:00|87.44|87.36|87.49|87.41|87.59|87.51|87.39|87.31|532
1653315300000|2022-05-23 14:15:00|87.54|87.46|87.64|87.56|87.64|87.56|87.49|87.36|1006
1653315600000|2022-05-23 14:20:00|87.59|87.51|87.54|87.46|87.64|87.56|87.49|87.41|6804
1653315900000|2022-05-23 14:25:00|87.49|87.41|87.69|87.56|87.69|87.56|87.44|87.36|1768
1653316200000|2022-05-23 14:30:00|87.74|87.61|87.84|87.76|87.89|87.81|87.64|87.56|3910
1653316500000|2022-05-23 14:35:00|87.79|87.71|87.84|87.76|87.89|87.81|87.79|87.71|1895
1653316800000|2022-05-23 14:40:00|87.79|87.71|87.89|87.81|87.89|87.81|87.74|87.66|2320
1653317100000|2022-05-23 14:45:00|87.94|87.86|87.94|87.86|88.04|87.96|87.89|87.81|2005
1653317400000|2022-05-23 14:50:00|87.89|87.81|87.84|87.76|87.94|87.86|87.79|87.66|2193
1653317700000|2022-05-23 14:55:00|87.89|87.81|87.94|87.86|87.99|87.91|87.84|87.76|2592
1653318000000|2022-05-23 15:00:00|87.99|87.91|88.09|88.01|88.14|88.06|87.94|87.86|4858
1653318300000|2022-05-23 15:05:00|88.14|88.06|88.14|88.06|88.19|88.11|88.09|88.01|1258
1653318600000|2022-05-23 15:10:00|88.09|88.01|88.24|88.16|88.24|88.16|88.09|87.96|1917
1653318900000|2022-05-23 15:15:00|88.19|88.11|88.19|88.11|88.24|88.11|88.19|88.06|4296
1653319200000|2022-05-23 15:20:00|88.24|88.16|88.34|88.21|88.34|88.26|88.19|88.11|3712
1653319500000|2022-05-23 15:25:00|88.39|88.26|88.34|88.26|88.44|88.36|88.29|88.21|5552
1653319800000|2022-05-23 15:30:00|88.39|88.31|88.64|88.51|88.64|88.56|88.39|88.26|7602
1653320100000|2022-05-23 15:35:00|88.59|88.56|88.44|88.36|88.69|88.56|88.44|88.31|9581
1653320400000|2022-05-23 15:40:00|88.49|88.41|88.59|88.51|88.64|88.51|88.44|88.36|3275
1653320700000|2022-05-23 15:45:00|88.54|88.46|88.49|88.36|88.54|88.51|88.44|88.31|1631
1653321000000|2022-05-23 15:50:00|88.44|88.41|88.64|88.56|88.64|88.56|88.44|88.36|5802
1653321300000|2022-05-23 15:55:00|88.59|88.51|88.59|88.51|88.64|88.56|88.59|88.51|369
1653321600000|2022-05-23 16:00:00|88.54|88.46|88.59|88.51|88.59|88.51|88.54|88.46|445
1653321900000|2022-05-23 16:05:00|88.64|88.56|88.69|88.61|88.69|88.61|88.64|88.56|580
1653322200000|2022-05-23 16:10:00|88.64|88.56|88.64|88.56|88.69|88.56|88.64|88.51|639
1653322500000|2022-05-23 16:15:00|88.59|88.51|88.54|88.46|88.64|88.56|88.54|88.46|277
1653322800000|2022-05-23 16:20:00|88.59|88.51|88.64|88.56|88.64|88.56|88.59|88.51|224
1653323100000|2022-05-23 16:25:00|88.59|88.51|88.54|88.46|88.64|88.56|88.54|88.46|698
1653323400000|2022-05-23 16:30:00|88.49|88.41|88.44|88.36|88.54|88.46|88.44|88.36|264
1653323700000|2022-05-23 16:35:00|88.49|88.41|88.49|88.41|88.49|88.41|88.44|88.36|375
1653324000000|2022-05-23 16:40:00|88.44|88.36|88.44|88.31|88.44|88.36|88.39|88.31|162
1653324300000|2022-05-23 16:45:00|88.39|88.26|88.19|88.11|88.39|88.26|88.19|88.11|1667
1653324600000|2022-05-23 16:50:00|88.24|88.16|88.24|88.16|88.24|88.16|88.19|88.16|519
1653324900000|2022-05-23 16:55:00|88.29|88.21|88.39|88.31|88.39|88.31|88.29|88.16|180
1653325200000|2022-05-23 17:00:00|88.34|88.26|88.34|88.26|88.39|88.31|88.34|88.21|510
1653325500000|2022-05-23 17:05:00|88.29|88.21|88.34|88.26|88.34|88.26|88.29|88.21|58
1653325800000|2022-05-23 17:10:00|88.29|88.21|88.39|88.26|88.39|88.31|88.29|88.21|257
1653326100000|2022-05-23 17:15:00|88.34|88.31|88.19|88.11|88.39|88.31|88.14|88.06|148
1653326400000|2022-05-23 17:20:00|88.14|88.06|88.24|88.11|88.24|88.16|88.09|88.01|202
1653326700000|2022-05-23 17:25:00|88.19|88.16|88.24|88.16|88.24|88.16|88.19|88.11|268
1653327000000|2022-05-23 17:30:00|88.19|88.11|88.39|88.31|88.44|88.36|88.19|88.11|700
1653327300000|2022-05-23 17:35:00|88.34|88.26|88.39|88.26|88.39|88.31|88.34|88.26|41
1653327600000|2022-05-23 17:40:00|88.34|88.21|88.34|88.26|88.34|88.26|88.29|88.21|6
1653327900000|2022-05-23 17:45:00|88.39|88.31|88.44|88.36|88.49|88.36|88.34|88.26|13
1653328200000|2022-05-23 17:50:00|88.39|88.31|88.39|88.26|88.44|88.36|88.39|88.26|4
1653328500000|2022-05-23 17:55:00|88.44|88.31|88.44|88.36|88.44|88.36|88.44|88.26|5
1653328800000|2022-05-23 18:00:00|88.49|88.41|88.39|88.26|88.54|88.46|88.34|88.26|34
1653329100000|2022-05-23 18:05:00|88.34|88.31|88.34|88.26|88.34|88.31|88.34|88.21|240
1653329400000|2022-05-23 18:10:00|88.44|88.31|88.44|88.31|88.44|88.36|88.39|88.31|300
1653329700000|2022-05-23 18:15:00|88.39|88.36|88.39|88.31|88.39|88.36|88.39|88.26|34
1653330000000|2022-05-23 18:20:00|88.34|88.26|88.29|88.21|88.39|88.26|88.29|88.21|556
1653330300000|2022-05-23 18:25:00|88.34|88.26|88.29|88.21|88.34|88.26|88.29|88.21|287
1653330600000|2022-05-23 18:30:00|88.24|88.16|88.24|88.16|88.29|88.21|88.24|88.16|266
1653330900000|2022-05-23 18:35:00|88.34|88.21|88.39|88.26|88.44|88.36|88.34|88.21|440
1653331200000|2022-05-23 18:40:00|88.34|88.31|88.44|88.36|88.44|88.36|88.34|88.21|291
1653331500000|2022-05-23 18:45:00|88.39|88.31|88.29|88.21|88.44|88.31|88.29|88.16|101
1653331800000|2022-05-23 18:50:00|88.39|88.26|88.24|88.16|88.39|88.26|88.24|88.16|432
1653332100000|2022-05-23 18:55:00|88.19|88.11|88.19|88.06|88.24|88.16|88.19|88.06|488
1653332400000|2022-05-23 19:00:00|88.24|88.11|88.39|88.26|88.39|88.26|88.24|88.11|71
1653332700000|2022-05-23 19:05:00|88.34|88.31|88.39|88.31|88.39|88.31|88.34|88.26|30
1653333000000|2022-05-23 19:10:00|88.34|88.26|88.29|88.21|88.39|88.31|88.24|88.16|22
1653333300000|2022-05-23 19:15:00|88.34|88.16|88.34|88.26|88.34|88.26|88.29|88.16|14
1653333600000|2022-05-23 19:20:00|88.29|88.21|88.24|88.16|88.34|88.26|88.19|88.11|12
1653333900000|2022-05-23 19:25:00|88.29|88.11|88.29|88.21|88.34|88.21|88.29|88.11|7
1653334200000|2022-05-23 19:30:00|88.34|88.26|88.34|88.26|88.34|88.26|88.29|88.21|35
1653334500000|2022-05-23 19:35:00|88.39|88.31|88.19|88.06|88.39|88.31|88.19|88.06|59
1653334800000|2022-05-23 19:40:00|88.14|88.11|88.14|88.06|88.19|88.11|88.09|88.01|54
1653335100000|2022-05-23 19:45:00|88.19|88.01|88.04|87.96|88.19|88.01|88.04|87.96|131
1653335400000|2022-05-23 19:50:00|88.09|88.01|88.14|88.01|88.19|88.11|88.04|87.96|285
1653335700000|2022-05-23 19:55:00|88.09|88.06|88.34|88.26|88.39|88.26|88.09|88.06|802
1653372000000|2022-05-24 06:00:00|87.64|87.41|87.64|87.51|87.64|87.51|87.39|87.31|166
1653372300000|2022-05-24 06:05:00|87.59|87.46|87.54|87.46|87.64|87.56|87.49|87.36|270
1653372600000|2022-05-24 06:10:00|87.49|87.41|87.54|87.41|87.54|87.41|87.49|87.41|37
1653372900000|2022-05-24 06:15:00|87.59|87.46|87.49|87.41|87.59|87.46|87.49|87.41|5
1653373200000|2022-05-24 06:20:00|87.44|87.36|87.59|87.46|87.59|87.46|87.39|87.31|101
1653373500000|2022-05-24 06:25:00|87.54|87.41|87.54|87.41|87.54|87.46|87.49|87.36|1
1653373800000|2022-05-24 06:30:00|87.49|87.46|87.54|87.41|87.59|87.46|87.49|87.41|33
1653374100000|2022-05-24 06:35:00|87.49|87.46|87.34|87.26|87.54|87.46|87.29|87.21|107
1653374400000|2022-05-24 06:40:00|87.39|87.31|87.39|87.26|87.39|87.31|87.34|87.21|68
1653374700000|2022-05-24 06:45:00|87.34|87.31|87.44|87.31|87.44|87.31|87.34|87.31|59
1653375000000|2022-05-24 06:50:00|87.39|87.36|87.54|87.46|87.54|87.46|87.39|87.31|154
1653375300000|2022-05-24 06:55:00|87.49|87.41|87.54|87.41|87.54|87.46|87.49|87.36|253
1653375600000|2022-05-24 07:00:00|87.59|87.46|87.79|87.66|87.94|87.86|87.59|87.46|1917
1653375900000|2022-05-24 07:05:00|87.74|87.61|87.49|87.41|87.79|87.61|87.39|87.31|1906
1653376200000|2022-05-24 07:10:00|87.44|87.36|87.89|87.81|87.94|87.81|87.44|87.36|3801
1653376500000|2022-05-24 07:15:00|87.94|87.86|87.84|87.76|88.19|88.11|87.84|87.76|1200
1653376800000|2022-05-24 07:20:00|87.79|87.71|87.99|87.86|87.99|87.91|87.79|87.71|1859
1653377100000|2022-05-24 07:25:00|88.04|87.91|88.09|88.01|88.14|88.06|87.94|87.81|2143
1653377400000|2022-05-24 07:30:00|88.14|88.06|88.44|88.36|88.44|88.36|88.14|88.06|1809
1653377700000|2022-05-24 07:35:00|88.39|88.31|88.44|88.31|88.49|88.41|88.14|88.01|3009
1653378000000|2022-05-24 07:40:00|88.39|88.36|88.29|88.21|88.54|88.41|88.24|88.16|2617
1653378300000|2022-05-24 07:45:00|88.24|88.16|87.84|87.76|88.24|88.16|87.84|87.76|8878
1653378600000|2022-05-24 07:50:00|87.79|87.71|88.09|88.01|88.09|88.01|87.79|87.71|1088
1653378900000|2022-05-24 07:55:00|88.04|87.96|88.14|88.01|88.19|88.11|87.94|87.86|1317
1653379200000|2022-05-24 08:00:00|88.09|88.06|88.29|88.21|88.29|88.21|88.04|87.96|1199
1653379500000|2022-05-24 08:05:00|88.24|88.16|88.34|88.26|88.39|88.26|88.19|88.11|425
1653379800000|2022-05-24 08:10:00|88.29|88.21|88.64|88.56|88.64|88.56|88.29|88.21|2680
1653380100000|2022-05-24 08:15:00|88.69|88.61|88.44|88.36|88.69|88.61|88.39|88.31|1322
1653380400000|2022-05-24 08:20:00|88.39|88.31|88.39|88.31|88.44|88.36|88.24|88.16|758
1653380700000|2022-05-24 08:25:00|88.44|88.36|88.49|88.41|88.49|88.41|88.44|88.31|233
1653381000000|2022-05-24 08:30:00|88.44|88.36|88.39|88.31|88.49|88.41|88.24|88.16|673
1653381300000|2022-05-24 08:35:00|88.34|88.26|88.29|88.21|88.34|88.26|88.24|88.16|6226
1653381600000|2022-05-24 08:40:00|88.24|88.16|88.24|88.16|88.24|88.16|88.19|88.11|738
1653381900000|2022-05-24 08:45:00|88.19|88.11|88.29|88.21|88.29|88.21|88.14|88.06|1660
1653382200000|2022-05-24 08:50:00|88.24|88.16|88.24|88.16|88.34|88.21|88.19|88.11|292
1653382500000|2022-05-24 08:55:00|88.29|88.21|88.29|88.21|88.29|88.21|88.19|88.11|701
1653382800000|2022-05-24 09:00:00|88.24|88.16|88.24|88.16|88.34|88.26|88.24|88.16|1015
1653383100000|2022-05-24 09:05:00|88.19|88.11|88.29|88.21|88.29|88.21|88.04|87.96|847
1653383400000|2022-05-24 09:10:00|88.24|88.16|88.34|88.26|88.39|88.31|88.24|88.16|602
1653383700000|2022-05-24 09:15:00|88.29|88.21|88.44|88.31|88.49|88.41|88.29|88.21|1245
1653384000000|2022-05-24 09:20:00|88.49|88.36|88.39|88.26|88.49|88.41|88.34|88.26|2634
1653384300000|2022-05-24 09:25:00|88.34|88.31|88.39|88.31|88.44|88.36|88.34|88.26|336
1653384600000|2022-05-24 09:30:00|88.34|88.26|88.44|88.36|88.49|88.41|88.34|88.26|642
1653384900000|2022-05-24 09:35:00|88.49|88.41|88.74|88.66|88.79|88.71|88.49|88.41|22481
1653385200000|2022-05-24 09:40:00|88.69|88.61|88.69|88.61|88.74|88.66|88.64|88.51|1249
1653385500000|2022-05-24 09:45:00|88.74|88.66|88.94|88.86|88.94|88.86|88.69|88.61|854
1653385800000|2022-05-24 09:50:00|88.89|88.81|88.89|88.81|88.94|88.86|88.84|88.76|803
1653386100000|2022-05-24 09:55:00|88.94|88.86|88.94|88.86|88.99|88.91|88.89|88.81|486
1653386400000|2022-05-24 10:00:00|88.99|88.91|89.04|88.96|89.04|88.96|88.94|88.86|835
1653386700000|2022-05-24 10:05:00|88.99|88.91|89.14|89.06|89.19|89.11|88.99|88.91|1447
1653387000000|2022-05-24 10:10:00|89.19|89.11|89.19|89.11|89.19|89.11|89.09|89.01|1223
1653387300000|2022-05-24 10:15:00|89.14|89.06|89.34|89.26|89.34|89.26|89.14|89.06|884
1653387600000|2022-05-24 10:20:00|89.39|89.31|89.39|89.31|89.44|89.36|89.39|89.31|1781
1653387900000|2022-05-24 10:25:00|89.34|89.26|89.59|89.51|89.59|89.51|89.29|89.21|2988
1653388200000|2022-05-24 10:30:00|89.54|89.46|89.49|89.36|89.54|89.46|89.44|89.36|1752
1653388500000|2022-05-24 10:35:00|89.44|89.41|89.39|89.31|89.44|89.41|89.34|89.26|520
1653388800000|2022-05-24 10:40:00|89.34|89.26|89.44|89.36|89.44|89.36|89.34|89.26|928
1653389100000|2022-05-24 10:45:00|89.49|89.41|89.39|89.31|89.49|89.41|89.39|89.31|2438
1653389400000|2022-05-24 10:50:00|89.34|89.26|89.24|89.16|89.39|89.31|89.24|89.11|589
1653389700000|2022-05-24 10:55:00|89.29|89.21|89.39|89.31|89.39|89.31|89.24|89.16|424
1653390000000|2022-05-24 11:00:00|89.44|89.36|89.49|89.41|89.54|89.46|89.44|89.36|1909
1653390300000|2022-05-24 11:05:00|89.54|89.46|89.59|89.51|89.59|89.51|89.49|89.41|1718
1653390600000|2022-05-24 11:10:00|89.54|89.46|89.54|89.46|89.64|89.56|89.54|89.46|6378
1653390900000|2022-05-24 11:15:00|89.49|89.41|89.44|89.31|89.49|89.41|89.39|89.31|312
1653391200000|2022-05-24 11:20:00|89.39|89.36|89.39|89.31|89.44|89.36|89.39|89.31|1348
1653391500000|2022-05-24 11:25:00|89.44|89.36|89.49|89.36|89.49|89.41|89.39|89.31|462
1653391800000|2022-05-24 11:30:00|89.44|89.41|89.49|89.41|89.54|89.46|89.44|89.36|496
1653392100000|2022-05-24 11:35:00|89.44|89.36|89.34|89.26|89.49|89.41|89.19|89.11|3410
1653392400000|2022-05-24 11:40:00|89.39|89.31|89.44|89.36|89.49|89.36|89.39|89.26|1793
1653392700000|2022-05-24 11:45:00|89.39|89.31|89.44|89.36|89.44|89.36|89.39|89.31|283
1653393000000|2022-05-24 11:50:00|89.39|89.31|89.34|89.26|89.44|89.31|89.34|89.26|634
1653393300000|2022-05-24 11:55:00|89.39|89.31|89.44|89.31|89.44|89.36|89.29|89.21|1895
1653393600000|2022-05-24 12:00:00|89.49|89.36|89.54|89.46|89.54|89.46|89.39|89.31|1420
1653393900000|2022-05-24 12:05:00|89.49|89.41|89.24|89.16|89.49|89.41|89.24|89.16|1101
1653394200000|2022-05-24 12:10:00|89.29|89.11|89.29|89.21|89.29|89.21|89.19|89.11|3349
1653394500000|2022-05-24 12:15:00|89.34|89.16|89.29|89.21|89.34|89.21|89.24|89.16|178
1653394800000|2022-05-24 12:20:00|89.24|89.16|89.14|89.06|89.24|89.16|89.09|89.01|1641
1653395100000|2022-05-24 12:25:00|89.19|89.11|89.19|89.11|89.29|89.21|89.14|89.06|587
1653395400000|2022-05-24 12:30:00|89.24|89.06|89.19|89.11|89.29|89.16|89.19|89.06|365
1653395700000|2022-05-24 12:35:00|89.24|89.16|89.24|89.16|89.29|89.16|89.19|89.11|291
1653396000000|2022-05-24 12:40:00|89.19|89.11|89.24|89.16|89.24|89.16|89.19|89.11|219
1653396300000|2022-05-24 12:45:00|89.19|89.11|89.24|89.16|89.24|89.16|89.19|89.11|268
1653396600000|2022-05-24 12:50:00|89.29|89.21|89.14|89.06|89.29|89.21|89.14|89.06|101
1653396900000|2022-05-24 12:55:00|89.19|89.11|89.19|89.11|89.24|89.16|89.14|89.01|120
1653397200000|2022-05-24 13:00:00|89.24|89.16|89.24|89.16|89.29|89.16|89.19|89.11|757
1653397500000|2022-05-24 13:05:00|89.19|89.11|89.09|89.01|89.24|89.16|89.09|89.01|2902
1653397800000|2022-05-24 13:10:00|89.14|89.06|89.19|89.11|89.19|89.11|89.09|89.01|1188
1653398100000|2022-05-24 13:15:00|89.24|89.16|89.24|89.16|89.24|89.16|89.19|89.11|166
1653398400000|2022-05-24 13:20:00|89.29|89.21|89.29|89.21|89.29|89.21|89.24|89.16|1134
1653398700000|2022-05-24 13:25:00|89.34|89.26|89.39|89.26|89.39|89.31|89.29|89.21|2874
1653399000000|2022-05-24 13:30:00|89.34|89.31|89.24|89.16|89.39|89.31|89.19|89.11|1729
1653399300000|2022-05-24 13:35:00|89.19|89.11|89.19|89.11|89.29|89.21|89.14|89.06|3398
1653399600000|2022-05-24 13:40:00|89.14|89.06|89.54|89.46|89.54|89.46|89.14|89.06|3104
1653399900000|2022-05-24 13:45:00|89.49|89.41|89.54|89.46|89.59|89.51|89.44|89.36|2867
1653400200000|2022-05-24 13:50:00|89.49|89.41|89.49|89.41|89.54|89.46|89.44|89.36|2614
1653400500000|2022-05-24 13:55:00|89.54|89.46|89.54|89.46|89.69|89.61|89.49|89.41|1130
1653400800000|2022-05-24 14:00:00|89.59|89.51|89.04|88.96|89.59|89.51|88.99|88.91|11730
1653401100000|2022-05-24 14:05:00|89.09|89.01|88.89|88.81|89.14|89.06|88.89|88.81|4756
1653401400000|2022-05-24 14:10:00|88.94|88.86|88.69|88.61|88.94|88.86|88.69|88.61|4148
1653401700000|2022-05-24 14:15:00|88.74|88.66|88.64|88.56|88.79|88.66|88.49|88.41|3642
1653402000000|2022-05-24 14:20:00|88.69|88.61|88.79|88.71|88.89|88.81|88.69|88.56|4546
1653402300000|2022-05-24 14:25:00|88.84|88.76|89.04|88.96|89.04|88.96|88.74|88.66|3683
1653402600000|2022-05-24 14:30:00|88.99|88.91|88.99|88.86|89.09|89.01|88.99|88.86|2172
1653402900000|2022-05-24 14:35:00|88.94|88.91|88.84|88.76|88.99|88.91|88.74|88.66|2997
1653403200000|2022-05-24 14:40:00|88.89|88.81|88.99|88.86|89.04|88.96|88.79|88.71|13441
1653403500000|2022-05-24 14:45:00|88.94|88.91|88.79|88.71|89.04|88.96|88.79|88.71|1172
1653403800000|2022-05-24 14:50:00|88.74|88.66|88.89|88.81|88.89|88.81|88.74|88.66|965
1653404100000|2022-05-24 14:55:00|88.84|88.76|88.94|88.86|88.99|88.91|88.84|88.76|959
1653404400000|2022-05-24 15:00:00|88.89|88.81|89.09|89.01|89.14|89.06|88.84|88.76|3927
1653404700000|2022-05-24 15:05:00|89.04|88.96|89.19|89.11|89.24|89.16|89.04|88.96|3072
1653405000000|2022-05-24 15:10:00|89.14|89.06|89.09|88.96|89.19|89.11|89.04|88.96|1732
1653405300000|2022-05-24 15:15:00|89.04|89.01|88.84|88.76|89.09|89.01|88.84|88.76|5724
1653405600000|2022-05-24 15:20:00|88.79|88.71|88.84|88.76|88.89|88.81|88.79|88.71|2765
1653405900000|2022-05-24 15:25:00|88.89|88.81|88.74|88.66|88.94|88.86|88.69|88.61|3857
1653406200000|2022-05-24 15:30:00|88.79|88.71|88.84|88.71|88.84|88.76|88.69|88.61|5678
1653406500000|2022-05-24 15:35:00|88.79|88.76|88.59|88.51|88.84|88.76|88.54|88.46|5011
1653406800000|2022-05-24 15:40:00|88.54|88.46|88.74|88.66|88.74|88.66|88.54|88.46|5562
1653407100000|2022-05-24 15:45:00|88.79|88.71|89.04|88.96|89.09|89.01|88.79|88.71|3738
1653407400000|2022-05-24 15:50:00|88.99|88.91|88.89|88.76|88.99|88.91|88.84|88.76|14173
1653407700000|2022-05-24 15:55:00|88.84|88.81|88.89|88.81|88.99|88.86|88.84|88.76|173
1653408000000|2022-05-24 16:00:00|88.94|88.86|88.94|88.81|88.94|88.86|88.84|88.76|987
1653408300000|2022-05-24 16:05:00|88.99|88.86|89.09|88.96|89.09|89.01|88.89|88.81|143
1653408600000|2022-05-24 16:10:00|89.04|89.01|89.19|89.06|89.19|89.06|89.04|88.96|349
1653408900000|2022-05-24 16:15:00|89.24|89.11|89.19|89.06|89.34|89.26|89.14|89.06|621
1653409200000|2022-05-24 16:20:00|89.14|88.96|89.14|89.01|89.19|89.01|89.09|88.96|493
1653409500000|2022-05-24 16:25:00|89.19|89.06|89.04|88.96|89.19|89.11|89.04|88.91|227
1653409800000|2022-05-24 16:30:00|89.09|88.91|88.89|88.81|89.09|88.96|88.89|88.81|212
1653410100000|2022-05-24 16:35:00|88.94|88.86|88.79|88.71|88.94|88.86|88.79|88.71|299
1653410400000|2022-05-24 16:40:00|88.84|88.66|88.79|88.66|88.84|88.71|88.79|88.66|330
1653410700000|2022-05-24 16:45:00|88.74|88.71|88.89|88.76|88.89|88.76|88.74|88.66|208
1653411000000|2022-05-24 16:50:00|88.84|88.81|88.99|88.86|88.99|88.91|88.84|88.76|527
1653411300000|2022-05-24 16:55:00|89.04|88.91|89.14|89.01|89.19|89.06|89.04|88.91|42
1653411600000|2022-05-24 17:00:00|89.09|88.96|88.94|88.86|89.09|89.01|88.94|88.86|1207
1653411900000|2022-05-24 17:05:00|88.99|88.91|88.99|88.86|88.99|88.91|88.94|88.86|38
1653412200000|2022-05-24 17:10:00|88.94|88.91|88.99|88.86|88.99|88.91|88.94|88.86|3
1653412500000|2022-05-24 17:15:00|88.94|88.81|88.99|88.91|89.04|88.96|88.89|88.81|565
1653412800000|2022-05-24 17:20:00|88.94|88.86|88.99|88.86|88.99|88.91|88.89|88.81|96
1653413100000|2022-05-24 17:25:00|88.94|88.91|89.09|89.01|89.09|89.01|88.94|88.86|16
1653413400000|2022-05-24 17:30:00|89.04|88.96|89.04|88.91|89.04|88.96|88.99|88.91|0
1653413700000|2022-05-24 17:35:00|89.09|88.96|89.19|89.06|89.19|89.11|89.09|88.96|27
1653414000000|2022-05-24 17:40:00|89.24|89.11|89.29|89.16|89.34|89.26|89.24|89.06|53
1653414300000|2022-05-24 17:45:00|89.34|89.21|89.39|89.26|89.44|89.36|89.34|89.16|229
1653414600000|2022-05-24 17:50:00|89.34|89.21|89.34|89.26|89.39|89.31|89.29|89.21|345
1653414900000|2022-05-24 17:55:00|89.39|89.21|89.34|89.21|89.39|89.31|89.24|89.16|232
1653415200000|2022-05-24 18:00:00|89.29|89.16|89.19|89.11|89.29|89.16|89.19|89.11|14
1653415500000|2022-05-24 18:05:00|89.24|89.16|89.44|89.31|89.44|89.36|89.19|89.11|178
1653415800000|2022-05-24 18:10:00|89.39|89.36|89.49|89.41|89.59|89.51|89.39|89.36|312
1653416100000|2022-05-24 18:15:00|89.44|89.36|89.29|89.21|89.44|89.36|89.24|89.16|699
1653416400000|2022-05-24 18:20:00|89.24|89.16|89.39|89.31|89.39|89.31|89.19|89.11|696
1653416700000|2022-05-24 18:25:00|89.44|89.36|89.39|89.26|89.44|89.36|89.39|89.26|85
1653417000000|2022-05-24 18:30:00|89.34|89.31|89.49|89.41|89.49|89.41|89.34|89.21|147
1653417300000|2022-05-24 18:35:00|89.54|89.46|89.54|89.41|89.54|89.46|89.49|89.36|65
1653417600000|2022-05-24 18:40:00|89.49|89.46|89.29|89.21|89.49|89.46|89.29|89.21|24
1653417900000|2022-05-24 18:45:00|89.24|89.16|89.14|89.06|89.29|89.21|89.14|89.01|144
1653418200000|2022-05-24 18:50:00|89.19|89.01|89.14|89.06|89.19|89.11|89.14|89.01|287
1653418500000|2022-05-24 18:55:00|89.09|89.01|89.24|89.11|89.24|89.11|89.09|89.01|120
1653418800000|2022-05-24 19:00:00|89.29|89.16|89.34|89.26|89.34|89.26|89.24|89.11|54
1653419100000|2022-05-24 19:05:00|89.39|89.21|89.39|89.26|89.39|89.31|89.34|89.21|161
1653419400000|2022-05-24 19:10:00|89.44|89.31|89.49|89.41|89.49|89.41|89.39|89.31|523
1653419700000|2022-05-24 19:15:00|89.44|89.36|89.49|89.36|89.54|89.46|89.44|89.36|195
1653420000000|2022-05-24 19:20:00|89.44|89.31|89.54|89.41|89.54|89.46|89.34|89.26|159
1653420300000|2022-05-24 19:25:00|89.49|89.46|89.64|89.51|89.64|89.51|89.49|89.41|84
1653420600000|2022-05-24 19:30:00|89.59|89.46|89.59|89.46|89.59|89.51|89.54|89.46|9
1653420900000|2022-05-24 19:35:00|89.64|89.51|89.79|89.66|89.84|89.76|89.64|89.46|694
1653421200000|2022-05-24 19:40:00|89.74|89.71|89.74|89.61|89.84|89.76|89.74|89.61|47
1653421500000|2022-05-24 19:45:00|89.69|89.66|89.74|89.61|89.84|89.76|89.69|89.61|372
1653421800000|2022-05-24 19:50:00|89.79|89.66|89.59|89.46|89.79|89.71|89.59|89.46|369
1653422100000|2022-05-24 19:55:00|89.64|89.51|89.74|89.61|89.74|89.66|89.54|89.46|289
1653458400000|2022-05-25 06:00:00|89.99|89.76|89.84|89.71|89.99|89.76|89.84|89.71|0
1653458700000|2022-05-25 06:05:00|89.89|89.76|89.79|89.66|89.89|89.76|89.79|89.66|62
1653459000000|2022-05-25 06:10:00|89.84|89.76|89.79|89.66|89.84|89.76|89.79|89.66|380
1653459300000|2022-05-25 06:15:00|89.74|89.61|89.69|89.56|89.79|89.61|89.64|89.51|49
1653459600000|2022-05-25 06:20:00|89.74|89.61|89.64|89.51|89.74|89.61|89.64|89.51|122
1653459900000|2022-05-25 06:25:00|89.59|89.46|89.64|89.51|89.64|89.51|89.59|89.46|36
1653460200000|2022-05-25 06:30:00|89.69|89.56|89.69|89.61|89.69|89.61|89.69|89.56|66
1653460500000|2022-05-25 06:35:00|89.74|89.66|89.94|89.86|89.94|89.86|89.74|89.66|63
1653460800000|2022-05-25 06:40:00|89.99|89.91|89.99|89.91|90.04|89.91|89.94|89.86|134
1653461100000|2022-05-25 06:45:00|89.94|89.86|89.89|89.76|89.94|89.86|89.69|89.61|399
1653461400000|2022-05-25 06:50:00|89.94|89.81|89.99|89.91|89.99|89.91|89.84|89.71|161
1653461700000|2022-05-25 06:55:00|89.94|89.86|89.94|89.86|89.99|89.91|89.89|89.81|119
1653462000000|2022-05-25 07:00:00|89.99|89.81|89.99|89.91|89.99|89.91|89.74|89.66|2421
1653462300000|2022-05-25 07:05:00|90.04|89.96|90.14|90.06|90.14|90.06|89.94|89.86|2836
1653462600000|2022-05-25 07:10:00|90.19|90.01|90.19|90.11|90.24|90.16|89.99|89.86|2407
1653462900000|2022-05-25 07:15:00|90.14|90.06|90.19|90.11|90.44|90.36|90.09|90.01|3373
1653463200000|2022-05-25 07:20:00|90.14|90.06|90.09|90.01|90.14|90.06|89.79|89.71|2613
1653463500000|2022-05-25 07:25:00|90.04|89.96|89.94|89.86|90.14|90.06|89.89|89.81|1159
1653463800000|2022-05-25 07:30:00|89.89|89.81|89.79|89.71|89.94|89.86|89.69|89.61|1460
1653464100000|2022-05-25 07:35:00|89.84|89.76|89.74|89.61|89.89|89.81|89.64|89.51|1619
1653464400000|2022-05-25 07:40:00|89.69|89.66|89.94|89.86|89.94|89.86|89.69|89.61|457
1653464700000|2022-05-25 07:45:00|89.89|89.81|89.84|89.76|89.99|89.91|89.84|89.76|640
1653465000000|2022-05-25 07:50:00|89.89|89.81|89.79|89.71|89.89|89.81|89.79|89.71|1318
1653465300000|2022-05-25 07:55:00|89.74|89.66|89.74|89.61|89.84|89.76|89.69|89.61|701
1653465600000|2022-05-25 08:00:00|89.69|89.66|89.54|89.46|89.79|89.71|89.44|89.36|1242
1653465900000|2022-05-25 08:05:00|89.49|89.41|88.99|88.86|89.54|89.46|88.94|88.86|4038
1653466200000|2022-05-25 08:10:00|88.94|88.91|89.24|89.16|89.29|89.21|88.94|88.86|2272
1653466500000|2022-05-25 08:15:00|89.19|89.11|89.14|89.06|89.19|89.11|88.99|88.91|364
1653466800000|2022-05-25 08:20:00|89.09|89.01|89.29|89.21|89.29|89.21|89.09|89.01|746
1653467100000|2022-05-25 08:25:00|89.24|89.16|89.34|89.26|89.34|89.26|89.24|89.16|1060
1653467400000|2022-05-25 08:30:00|89.39|89.31|89.39|89.31|89.44|89.36|89.29|89.21|564
1653467700000|2022-05-25 08:35:00|89.34|89.26|89.24|89.16|89.39|89.26|89.19|89.11|350
1653468000000|2022-05-25 08:40:00|89.29|89.21|89.34|89.26|89.34|89.26|89.24|89.16|223
1653468300000|2022-05-25 08:45:00|89.29|89.21|89.29|89.21|89.34|89.26|89.24|89.16|504
1653468600000|2022-05-25 08:50:00|89.24|89.16|89.24|89.16|89.29|89.21|89.14|89.06|598
1653468900000|2022-05-25 08:55:00|89.29|89.21|89.14|89.06|89.29|89.21|89.14|89.06|834
1653469200000|2022-05-25 09:00:00|89.19|89.11|88.99|88.86|89.19|89.11|88.94|88.86|184
1653469500000|2022-05-25 09:05:00|88.94|88.91|88.94|88.86|89.09|88.96|88.89|88.81|5149
1653469800000|2022-05-25 09:10:00|88.89|88.81|88.79|88.71|88.94|88.86|88.79|88.71|1045
1653470100000|2022-05-25 09:15:00|88.84|88.76|88.99|88.91|89.04|88.96|88.84|88.76|590
1653470400000|2022-05-25 09:20:00|88.94|88.86|89.09|88.96|89.09|89.01|88.94|88.86|584
1653470700000|2022-05-25 09:25:00|89.04|89.01|89.04|88.96|89.09|89.01|88.99|88.91|451
1653471000000|2022-05-25 09:30:00|89.09|88.91|89.09|89.01|89.09|89.01|88.99|88.91|406
1653471300000|2022-05-25 09:35:00|89.14|89.06|89.04|88.96|89.19|89.11|89.04|88.96|416
1653471600000|2022-05-25 09:40:00|89.09|89.01|89.09|89.01|89.09|89.01|89.04|88.96|2771
1653471900000|2022-05-25 09:45:00|89.14|89.06|89.19|89.11|89.19|89.11|89.09|89.01|1952
1653472200000|2022-05-25 09:50:00|89.14|89.06|89.19|89.11|89.19|89.11|89.14|89.06|229
1653472500000|2022-05-25 09:55:00|89.24|89.06|89.24|89.16|89.24|89.16|89.19|89.06|3051
1653472800000|2022-05-25 10:00:00|89.19|89.11|89.44|89.36|89.44|89.36|89.19|89.11|3900
1653473100000|2022-05-25 10:05:00|89.49|89.41|89.44|89.36|89.49|89.41|89.39|89.31|3942
1653473400000|2022-05-25 10:10:00|89.49|89.41|89.39|89.31|89.54|89.46|89.39|89.31|1964
1653473700000|2022-05-25 10:15:00|89.34|89.26|89.44|89.36|89.44|89.36|89.34|89.26|2510
1653474000000|2022-05-25 10:20:00|89.49|89.41|89.49|89.41|89.49|89.41|89.44|89.36|219
1653474300000|2022-05-25 10:25:00|89.54|89.46|89.49|89.41|89.54|89.46|89.49|89.41|179
1653474600000|2022-05-25 10:30:00|89.54|89.46|89.49|89.41|89.54|89.46|89.49|89.41|1808
1653474900000|2022-05-25 10:35:00|89.44|89.36|89.39|89.31|89.44|89.36|89.39|89.31|663
1653475200000|2022-05-25 10:40:00|89.44|89.36|89.39|89.31|89.49|89.41|89.39|89.31|1291
1653475500000|2022-05-25 10:45:00|89.34|89.26|89.39|89.31|89.39|89.31|89.34|89.26|2664
1653475800000|2022-05-25 10:50:00|89.34|89.26|89.34|89.26|89.34|89.26|89.29|89.21|1572
1653476100000|2022-05-25 10:55:00|89.29|89.21|89.19|89.11|89.29|89.21|89.19|89.11|283
1653476400000|2022-05-25 11:00:00|89.24|89.16|89.34|89.26|89.34|89.26|89.24|89.11|821
1653476700000|2022-05-25 11:05:00|89.29|89.21|89.29|89.21|89.34|89.26|89.24|89.16|2044
1653477000000|2022-05-25 11:10:00|89.24|89.16|89.09|89.01|89.24|89.16|89.09|89.01|1437
1653477300000|2022-05-25 11:15:00|89.14|89.06|89.04|88.96|89.14|89.06|88.99|88.91|358
1653477600000|2022-05-25 11:20:00|88.99|88.91|88.84|88.76|89.04|88.96|88.79|88.71|1307
1653477900000|2022-05-25 11:25:00|88.79|88.71|88.99|88.91|88.99|88.91|88.79|88.71|1249
1653478200000|2022-05-25 11:30:00|89.04|88.86|88.94|88.86|89.09|89.01|88.89|88.81|778
1653478500000|2022-05-25 11:35:00|88.89|88.81|88.94|88.86|88.94|88.86|88.84|88.76|1415
1653478800000|2022-05-25 11:40:00|88.89|88.81|88.74|88.66|88.89|88.81|88.74|88.66|202
1653479100000|2022-05-25 11:45:00|88.79|88.71|88.89|88.81|88.89|88.81|88.69|88.61|79
1653479400000|2022-05-25 11:50:00|88.94|88.86|88.99|88.91|89.04|88.91|88.89|88.81|802
1653479700000|2022-05-25 11:55:00|88.94|88.86|88.94|88.86|89.04|88.96|88.94|88.86|385
1653480000000|2022-05-25 12:00:00|88.89|88.81|88.99|88.91|88.99|88.91|88.84|88.76|183
1653480300000|2022-05-25 12:05:00|88.94|88.86|88.84|88.76|88.99|88.91|88.79|88.71|1679
1653480600000|2022-05-25 12:10:00|88.79|88.71|89.04|88.96|89.04|88.96|88.79|88.71|1139
1653480900000|2022-05-25 12:15:00|89.09|89.01|89.04|88.96|89.09|89.01|89.04|88.91|1277
1653481200000|2022-05-25 12:20:00|89.09|89.01|89.09|89.01|89.14|89.06|89.04|88.96|830
1653481500000|2022-05-25 12:25:00|89.14|89.06|89.09|89.01|89.14|89.06|89.04|88.96|942
1653481800000|2022-05-25 12:30:00|89.04|88.96|89.19|89.11|89.24|89.16|88.99|88.86|1812
1653482100000|2022-05-25 12:35:00|89.24|89.16|89.24|89.16|89.29|89.21|89.19|89.11|1429
1653482400000|2022-05-25 12:40:00|89.19|89.11|89.29|89.21|89.39|89.31|89.19|89.11|1835
1653482700000|2022-05-25 12:45:00|89.24|89.16|89.34|89.26|89.39|89.31|89.24|89.16|785
1653483000000|2022-05-25 12:50:00|89.29|89.21|89.34|89.26|89.34|89.26|89.24|89.16|518
1653483300000|2022-05-25 12:55:00|89.29|89.21|89.34|89.26|89.34|89.26|89.29|89.16|140
1653483600000|2022-05-25 13:00:00|89.39|89.31|89.39|89.31|89.49|89.41|89.39|89.31|787
1653483900000|2022-05-25 13:05:00|89.44|89.36|89.49|89.41|89.49|89.41|89.39|89.31|360
1653484200000|2022-05-25 13:10:00|89.44|89.36|89.34|89.26|89.44|89.36|89.34|89.26|757
1653484500000|2022-05-25 13:15:00|89.39|89.31|89.39|89.31|89.39|89.31|89.34|89.26|884
1653484800000|2022-05-25 13:20:00|89.44|89.36|89.49|89.41|89.49|89.41|89.44|89.36|1993
1653485100000|2022-05-25 13:25:00|89.44|89.36|89.39|89.31|89.54|89.46|89.39|89.31|2513
1653485400000|2022-05-25 13:30:00|89.44|89.36|89.59|89.51|89.64|89.56|89.39|89.31|2514
1653485700000|2022-05-25 13:35:00|89.64|89.56|89.64|89.56|89.74|89.66|89.59|89.51|795
1653486000000|2022-05-25 13:40:00|89.69|89.61|89.84|89.71|89.84|89.76|89.69|89.56|1380
1653486300000|2022-05-25 13:45:00|89.89|89.76|89.74|89.66|89.94|89.86|89.69|89.61|1596
1653486600000|2022-05-25 13:50:00|89.79|89.71|89.79|89.71|89.84|89.76|89.74|89.66|3716
1653486900000|2022-05-25 13:55:00|89.84|89.76|89.89|89.81|89.94|89.86|89.79|89.76|535
1653487200000|2022-05-25 14:00:00|89.84|89.76|89.94|89.86|89.99|89.91|89.84|89.76|5185
1653487500000|2022-05-25 14:05:00|89.89|89.81|89.99|89.91|89.99|89.91|89.79|89.71|715
1653487800000|2022-05-25 14:10:00|89.94|89.86|90.09|90.01|90.09|90.01|89.89|89.81|1688
1653488100000|2022-05-25 14:15:00|90.04|89.96|90.19|90.11|90.19|90.11|90.04|89.96|5360
1653488400000|2022-05-25 14:20:00|90.14|90.06|90.29|90.21|90.34|90.26|90.14|90.06|4484
1653488700000|2022-05-25 14:25:00|90.34|90.26|90.49|90.41|90.49|90.41|90.24|90.16|2292
1653489000000|2022-05-25 14:30:00|90.44|90.36|90.64|90.51|90.64|90.56|90.39|90.31|4534
1653489300000|2022-05-25 14:35:00|90.69|90.56|90.79|90.71|90.79|90.71|90.64|90.56|3179
1653489600000|2022-05-25 14:40:00|90.74|90.66|90.59|90.51|90.74|90.66|90.49|90.41|1521
1653489900000|2022-05-25 14:45:00|90.54|90.46|90.39|90.26|90.59|90.51|90.34|90.26|2676
1653490200000|2022-05-25 14:50:00|90.34|90.31|90.49|90.36|90.49|90.41|90.34|90.26|3028
1653490500000|2022-05-25 14:55:00|90.54|90.41|90.49|90.41|90.54|90.46|90.44|90.36|2132
1653490800000|2022-05-25 15:00:00|90.54|90.46|90.29|90.21|90.54|90.46|90.29|90.21|3859
1653491100000|2022-05-25 15:05:00|90.34|90.26|90.29|90.21|90.34|90.26|90.29|90.21|875
1653491400000|2022-05-25 15:10:00|90.24|90.16|90.29|90.16|90.34|90.26|90.24|90.16|2024
1653491700000|2022-05-25 15:15:00|90.24|90.21|90.29|90.21|90.29|90.21|90.14|90.06|4989
1653492000000|2022-05-25 15:20:00|90.34|90.26|90.44|90.36|90.44|90.36|90.29|90.21|5824
1653492300000|2022-05-25 15:25:00|90.49|90.41|90.59|90.51|90.59|90.51|90.49|90.41|5100
1653492600000|2022-05-25 15:30:00|90.54|90.46|90.49|90.41|90.54|90.46|90.44|90.36|14052
1653492900000|2022-05-25 15:35:00|90.44|90.36|90.49|90.41|90.49|90.41|90.34|90.26|4879
1653493200000|2022-05-25 15:40:00|90.44|90.36|90.49|90.41|90.54|90.46|90.44|90.36|1398
1653493500000|2022-05-25 15:45:00|90.54|90.46|90.59|90.51|90.59|90.51|90.49|90.41|6842
1653493800000|2022-05-25 15:50:00|90.64|90.56|90.59|90.51|90.64|90.56|90.59|90.46|535
1653494100000|2022-05-25 15:55:00|90.64|90.56|90.64|90.56|90.69|90.61|90.59|90.51|340
1653494400000|2022-05-25 16:00:00|90.69|90.61|90.69|90.61|90.74|90.66|90.64|90.56|1006
1653494700000|2022-05-25 16:05:00|90.74|90.66|90.54|90.46|90.74|90.66|90.54|90.46|782
1653495000000|2022-05-25 16:10:00|90.59|90.51|90.54|90.46|90.59|90.51|90.49|90.41|554
1653495300000|2022-05-25 16:15:00|90.59|90.51|90.49|90.41|90.59|90.51|90.49|90.41|23
1653495600000|2022-05-25 16:20:00|90.44|90.36|90.44|90.31|90.49|90.41|90.39|90.31|199
1653495900000|2022-05-25 16:25:00|90.39|90.36|90.39|90.31|90.44|90.36|90.29|90.16|457
1653496200000|2022-05-25 16:30:00|90.34|90.26|90.34|90.26|90.34|90.31|90.29|90.21|332
1653496500000|2022-05-25 16:35:00|90.29|90.21|90.34|90.26|90.39|90.31|90.24|90.16|342
1653496800000|2022-05-25 16:40:00|90.39|90.31|90.39|90.31|90.39|90.31|90.34|90.26|90
1653497100000|2022-05-25 16:45:00|90.44|90.36|90.44|90.36|90.44|90.36|90.39|90.31|73
1653497400000|2022-05-25 16:50:00|90.49|90.31|90.49|90.36|90.49|90.41|90.44|90.31|436
1653497700000|2022-05-25 16:55:00|90.44|90.41|90.54|90.46|90.54|90.46|90.39|90.31|322
1653498000000|2022-05-25 17:00:00|90.49|90.41|90.44|90.36|90.49|90.46|90.44|90.36|170
1653498300000|2022-05-25 17:05:00|90.49|90.41|90.54|90.46|90.54|90.46|90.49|90.36|562
1653498600000|2022-05-25 17:10:00|90.49|90.41|90.44|90.36|90.49|90.41|90.34|90.21|299
1653498900000|2022-05-25 17:15:00|90.49|90.41|90.49|90.41|90.54|90.46|90.44|90.36|103
1653499200000|2022-05-25 17:20:00|90.44|90.36|90.44|90.36|90.54|90.46|90.39|90.31|640
1653499500000|2022-05-25 17:25:00|90.39|90.31|90.49|90.41|90.59|90.46|90.39|90.31|256
1653499800000|2022-05-25 17:30:00|90.54|90.46|90.54|90.46|90.54|90.46|90.49|90.41|45
1653500100000|2022-05-25 17:35:00|90.59|90.51|90.59|90.51|90.64|90.56|90.59|90.46|33
1653500400000|2022-05-25 17:40:00|90.64|90.56|90.59|90.51|90.64|90.56|90.54|90.46|24
1653500700000|2022-05-25 17:45:00|90.54|90.46|90.59|90.51|90.64|90.56|90.54|90.46|53
1653501000000|2022-05-25 17:50:00|90.64|90.56|90.54|90.46|90.64|90.56|90.54|90.41|70
1653501300000|2022-05-25 17:55:00|90.59|90.51|90.59|90.51|90.59|90.51|90.54|90.46|864
1653501600000|2022-05-25 18:00:00|90.54|90.46|90.69|90.61|90.79|90.71|90.54|90.46|537
1653501900000|2022-05-25 18:05:00|90.64|90.56|90.49|90.36|90.69|90.56|90.24|90.11|485
1653502200000|2022-05-25 18:10:00|90.54|90.41|90.59|90.46|90.64|90.56|90.49|90.36|85
1653502500000|2022-05-25 18:15:00|90.69|90.51|90.64|90.56|90.79|90.71|90.64|90.46|178
1653502800000|2022-05-25 18:20:00|90.69|90.51|90.79|90.71|90.79|90.71|90.69|90.51|450
1653503100000|2022-05-25 18:25:00|90.84|90.66|90.89|90.81|90.89|90.81|90.84|90.66|79
1653503400000|2022-05-25 18:30:00|90.84|90.76|90.89|90.81|90.89|90.81|90.84|90.71|111
1653503700000|2022-05-25 18:35:00|90.84|90.76|90.84|90.76|90.89|90.81|90.79|90.71|357
1653504000000|2022-05-25 18:40:00|90.89|90.81|90.89|90.76|90.99|90.91|90.89|90.76|232
1653504300000|2022-05-25 18:45:00|90.84|90.81|90.89|90.76|90.94|90.86|90.84|90.76|82
1653504600000|2022-05-25 18:50:00|90.94|90.81|91.04|90.96|91.04|90.96|90.89|90.76|1916
1653504900000|2022-05-25 18:55:00|90.99|90.91|91.04|90.96|91.04|90.96|90.99|90.91|60
1653505200000|2022-05-25 19:00:00|91.09|90.91|91.24|91.16|91.29|91.21|91.09|90.91|406
1653505500000|2022-05-25 19:05:00|91.29|91.21|91.39|91.26|91.39|91.31|91.29|91.21|570
1653505800000|2022-05-25 19:10:00|91.44|91.31|91.44|91.36|91.44|91.36|91.44|91.31|59
1653506100000|2022-05-25 19:15:00|91.39|91.31|91.39|91.31|91.44|91.36|91.34|91.26|237
1653506400000|2022-05-25 19:20:00|91.34|91.26|91.39|91.26|91.39|91.31|91.34|91.26|44
1653506700000|2022-05-25 19:25:00|91.34|91.31|91.39|91.31|91.39|91.31|91.34|91.26|104
1653507000000|2022-05-25 19:30:00|91.34|91.26|91.34|91.26|91.44|91.36|91.34|91.26|136
1653507300000|2022-05-25 19:35:00|91.29|91.21|91.19|91.11|91.29|91.21|91.09|91.01|337
1653507600000|2022-05-25 19:40:00|91.14|91.06|91.14|91.06|91.19|91.11|91.04|90.96|370
1653507900000|2022-05-25 19:45:00|91.19|91.11|91.14|91.06|91.24|91.11|91.14|91.06|102
1653508200000|2022-05-25 19:50:00|91.09|91.01|91.04|90.96|91.09|91.01|90.94|90.86|251
1653508500000|2022-05-25 19:55:00|90.99|90.91|91.04|90.91|91.04|90.96|90.99|90.91|74
1653544800000|2022-05-26 06:00:00|90.34|90.26|90.09|90.01|90.34|90.26|90.09|90.01|438
1653545100000|2022-05-26 06:05:00|90.19|90.06|90.09|89.96|90.19|90.11|89.99|89.86|643
1653545400000|2022-05-26 06:10:00|90.04|90.01|90.04|89.96|90.09|90.01|90.04|89.91|116
1653545700000|2022-05-26 06:15:00|90.09|90.01|90.19|90.06|90.19|90.06|90.04|89.96|95
1653546000000|2022-05-26 06:20:00|90.14|90.01|90.19|90.06|90.19|90.06|90.09|89.96|228
1653546300000|2022-05-26 06:25:00|90.14|90.01|90.14|90.01|90.19|90.01|90.09|90.01|2
1653546600000|2022-05-26 06:30:00|90.09|90.06|90.04|89.96|90.14|90.06|90.04|89.96|41
1653546900000|2022-05-26 06:35:00|90.14|90.06|90.09|90.01|90.19|90.11|90.09|90.01|289
1653547200000|2022-05-26 06:40:00|90.04|89.96|90.14|90.06|90.14|90.06|90.04|89.96|104
1653547500000|2022-05-26 06:45:00|90.19|90.11|90.14|90.06|90.19|90.11|90.14|90.06|17
1653547800000|2022-05-26 06:50:00|90.19|90.11|90.24|90.16|90.29|90.21|90.19|90.11|388
1653548100000|2022-05-26 06:55:00|90.29|90.21|90.39|90.31|90.44|90.36|90.24|90.16|208
1653548400000|2022-05-26 07:00:00|90.44|90.26|90.39|90.31|90.49|90.41|90.29|90.21|1009
1653548700000|2022-05-26 07:05:00|90.34|90.26|90.39|90.31|90.44|90.36|90.29|90.21|1247
1653549000000|2022-05-26 07:10:00|90.34|90.26|90.14|90.06|90.34|90.31|90.09|90.01|1123
1653549300000|2022-05-26 07:15:00|90.19|90.11|90.24|90.16|90.39|90.31|90.19|90.11|541
1653549600000|2022-05-26 07:20:00|90.19|90.11|90.24|90.16|90.29|90.21|90.14|90.06|521
1653549900000|2022-05-26 07:25:00|90.19|90.11|90.19|90.11|90.24|90.16|90.09|90.01|518
1653550200000|2022-05-26 07:30:00|90.24|90.16|90.34|90.26|90.34|90.26|90.19|90.11|501
1653550500000|2022-05-26 07:35:00|90.39|90.31|90.44|90.36|90.49|90.41|90.39|90.31|1135
1653550800000|2022-05-26 07:40:00|90.39|90.31|90.64|90.56|90.64|90.56|90.39|90.31|814
1653551100000|2022-05-26 07:45:00|90.69|90.61|90.74|90.66|90.79|90.66|90.64|90.56|5815
1653551400000|2022-05-26 07:50:00|90.69|90.61|90.74|90.66|90.79|90.66|90.69|90.61|1225
1653551700000|2022-05-26 07:55:00|90.79|90.71|90.89|90.81|90.94|90.81|90.79|90.71|1045
1653552000000|2022-05-26 08:00:00|90.94|90.76|90.94|90.86|90.94|90.86|90.89|90.76|225
1653552300000|2022-05-26 08:05:00|90.89|90.81|90.84|90.76|90.89|90.81|90.84|90.76|779
1653552600000|2022-05-26 08:10:00|90.79|90.71|90.59|90.51|90.79|90.71|90.59|90.51|2198
1653552900000|2022-05-26 08:15:00|90.64|90.56|90.69|90.61|90.74|90.66|90.59|90.56|3008
1653553200000|2022-05-26 08:20:00|90.74|90.66|90.59|90.51|90.74|90.66|90.59|90.51|1497
1653553500000|2022-05-26 08:25:00|90.54|90.46|90.44|90.36|90.54|90.46|90.44|90.36|746
1653553800000|2022-05-26 08:30:00|90.49|90.41|90.44|90.36|90.49|90.41|90.39|90.31|688
1653554100000|2022-05-26 08:35:00|90.39|90.31|90.49|90.41|90.49|90.41|90.39|90.31|376
1653554400000|2022-05-26 08:40:00|90.44|90.36|90.39|90.31|90.44|90.36|90.34|90.26|884
1653554700000|2022-05-26 08:45:00|90.44|90.36|90.49|90.41|90.49|90.41|90.34|90.26|476
1653555000000|2022-05-26 08:50:00|90.54|90.46|90.49|90.41|90.54|90.46|90.49|90.36|386
1653555300000|2022-05-26 08:55:00|90.54|90.46|90.54|90.46|90.54|90.46|90.49|90.41|347
1653555600000|2022-05-26 09:00:00|90.59|90.51|90.44|90.36|90.59|90.51|90.44|90.36|1121
1653555900000|2022-05-26 09:05:00|||||||||13
1653556200000|2022-05-26 09:10:00|90.49|90.41|90.49|90.41|90.49|90.41|90.49|90.36|477
1653556500000|2022-05-26 09:15:00|90.44|90.36|90.49|90.41|90.49|90.41|90.44|90.36|22
1653556800000|2022-05-26 09:20:00|90.54|90.46|90.49|90.41|90.54|90.46|90.44|90.36|1048
1653557100000|2022-05-26 09:25:00|90.54|90.46|90.49|90.41|90.54|90.46|90.49|90.41|287
1653557400000|2022-05-26 09:30:00|90.44|90.36|90.59|90.46|90.59|90.51|90.44|90.36|472
1653557700000|2022-05-26 09:35:00|90.54|90.51|90.54|90.46|90.59|90.51|90.49|90.41|294
1653558000000|2022-05-26 09:40:00|90.59|90.51|90.64|90.56|90.64|90.56|90.59|90.51|307
1653558300000|2022-05-26 09:45:00|90.69|90.61|90.64|90.56|90.69|90.61|90.64|90.56|204
1653558600000|2022-05-26 09:50:00|90.69||90.64||90.69||90.64||93
1653558900000|2022-05-26 09:55:00|90.69|90.61|90.74|90.66|90.74|90.66|90.69|90.61|686
1653559200000|2022-05-26 10:00:00|90.69|90.61|90.69|90.61|90.74|90.66|90.64|90.56|371
1653559500000|2022-05-26 10:05:00|90.74|90.66|90.84|90.76|90.84|90.76|90.74|90.66|631
1653559800000|2022-05-26 10:10:00|90.89|90.81|90.84|90.76|90.94|90.86|90.84|90.76|2372
1653560100000|2022-05-26 10:15:00|90.79|90.71|90.79|90.71|90.79|90.71|90.74|90.66|96
1653560400000|2022-05-26 10:20:00|90.84|90.76|90.69|90.61|90.84|90.76|90.69|90.61|520
1653560700000|2022-05-26 10:25:00|90.74|90.66|90.64|90.56|90.74|90.66|90.64|90.56|166
1653561000000|2022-05-26 10:30:00|90.59|90.51|90.54|90.46|90.64|90.51|90.54|90.46|581
1653561300000|2022-05-26 10:35:00|||||||||49
1653561600000|2022-05-26 10:40:00|90.49|90.41|90.59|90.51|90.59|90.51|90.49|90.41|1998
1653561900000|2022-05-26 10:45:00|90.54|90.46|90.59|90.51|90.64|90.56|90.54|90.46|280
1653562200000|2022-05-26 10:50:00|90.64|90.56|90.64|90.56|90.64|90.56|90.64|90.56|161
1653562500000|2022-05-26 10:55:00|90.69|90.61|90.64|90.56|90.69|90.61|90.64|90.56|1770
1653562800000|2022-05-26 11:00:00|90.69|90.61|90.74|90.66|90.74|90.66|90.69|90.61|553
1653563100000|2022-05-26 11:05:00|90.69|90.61|90.64|90.56|90.69|90.61|90.64|90.56|837
1653563400000|2022-05-26 11:10:00|90.69|90.61|90.69|90.61|90.69|90.61|90.69|90.61|300
1653563700000|2022-05-26 11:15:00|90.74|90.66|90.74|90.66|90.79|90.71|90.74|90.66|410
1653564000000|2022-05-26 11:20:00|90.79|90.71|90.84|90.76|90.84|90.76|90.79|90.71|651
1653564300000|2022-05-26 11:25:00|90.79|90.71|90.74|90.66|90.89|90.81|90.74|90.66|1401
1653564600000|2022-05-26 11:30:00|90.79|90.71|90.69|90.61|90.79|90.71|90.69|90.61|1322
1653564900000|2022-05-26 11:35:00|90.64|90.56|90.69|90.61|90.69|90.61|90.59|90.51|701
1653565200000|2022-05-26 11:40:00||90.56||90.61||90.61||90.56|74
1653565500000|2022-05-26 11:45:00|90.74|90.66|90.74|90.66|90.79|90.71|90.69|90.61|265
1653565800000|2022-05-26 11:50:00|90.69|90.61|90.74|90.66|90.74|90.66|90.69|90.61|576
1653566100000|2022-05-26 11:55:00|90.69|90.61|90.69|90.61|90.74|90.66|90.64|90.56|178
1653566400000|2022-05-26 12:00:00|90.64|90.56|90.64|90.56|90.69|90.61|90.64|90.56|182
1653566700000|2022-05-26 12:05:00|90.59|90.51|90.59|90.51|90.59|90.51|90.59|90.51|33
1653567000000|2022-05-26 12:10:00|||||||||120
1653567300000|2022-05-26 12:15:00|90.54|90.46|90.59|90.51|90.59|90.51|90.54|90.46|244
1653567600000|2022-05-26 12:20:00|90.54|90.46|90.54|90.46|90.59|90.51|90.54|90.46|153
1653567900000|2022-05-26 12:25:00|90.59|90.51|90.54|90.46|90.59|90.51|90.49|90.41|266
1653568200000|2022-05-26 12:30:00|90.49|90.41|90.59|90.51|90.59|90.51|90.24|90.16|2582
1653568500000|2022-05-26 12:35:00|90.64|90.56|90.69|90.61|90.69|90.61|90.49|90.41|140
1653568800000|2022-05-26 12:40:00|90.74|90.66|90.79|90.71|90.79|90.71|90.69|90.61|389
1653569100000|2022-05-26 12:45:00|90.84|90.76|90.89|90.81|90.89|90.81|90.84|90.76|502
1653569400000|2022-05-26 12:50:00|90.94|90.86|90.94|90.86|90.94|90.86|90.89|90.81|779
1653569700000|2022-05-26 12:55:00|90.89|90.81|90.89|90.81|90.94|90.86|90.84|90.76|308
1653570000000|2022-05-26 13:00:00|90.84|90.76|90.84|90.76|90.84|90.81|90.84|90.71|555
1653570300000|2022-05-26 13:05:00|90.79|90.71|90.69|90.61|90.84|90.76|90.69|90.61|360
1653570600000|2022-05-26 13:10:00|90.64|90.56|90.79|90.71|90.84|90.71|90.64|90.56|786
1653570900000|2022-05-26 13:15:00|90.74|90.66|90.79|90.71|90.79|90.71|90.69|90.61|311
1653571200000|2022-05-26 13:20:00|90.74|90.66|90.84|90.76|90.84|90.76|90.74|90.66|403
1653571500000|2022-05-26 13:25:00|90.79|90.71|90.84|90.76|90.84|90.76|90.79|90.71|246
1653571800000|2022-05-26 13:30:00|90.89|90.81|91.14|91.06|91.14|91.06|90.89|90.81|841
1653572100000|2022-05-26 13:35:00|91.19|91.11|91.19|91.11|91.34|91.26|91.14|91.06|1289
1653572400000|2022-05-26 13:40:00|91.14|91.06|91.19|91.11|91.29|91.21|91.14|91.06|917
1653572700000|2022-05-26 13:45:00|91.14|91.06|91.19|91.11|91.24|91.16|91.04|90.96|1477
1653573000000|2022-05-26 13:50:00|91.24|91.16|91.19|91.11|91.24|91.16|91.14|91.06|1007
1653573300000|2022-05-26 13:55:00|91.14|91.06|91.19|91.11|91.24|91.16|91.09|91.01|1069
1653573600000|2022-05-26 14:00:00|91.24|91.16|91.29|91.21|91.34|91.26|91.19|91.11|2517
1653573900000|2022-05-26 14:05:00|91.24|91.16|91.29|91.21|91.29|91.21|91.24|91.16|423
1653574200000|2022-05-26 14:10:00|91.24|91.16|91.39|91.31|91.44|91.36|91.19|91.11|2296
1653574500000|2022-05-26 14:15:00|91.44|91.36|91.34|91.26|91.44|91.36|91.34|91.26|1617
1653574800000|2022-05-26 14:20:00|91.39|91.31|91.49|91.41|91.49|91.41|91.39|91.31|742
1653575100000|2022-05-26 14:25:00|91.44|91.36|91.34|91.26|91.44|91.36|91.34|91.26|2180
1653575400000|2022-05-26 14:30:00|91.39|91.31|91.44|91.36|91.49|91.36|91.34|91.31|1872
1653575700000|2022-05-26 14:35:00|91.49|91.41|91.64|91.56|91.64|91.56|91.49|91.41|3964
1653576000000|2022-05-26 14:40:00|91.59|91.51|91.59|91.51|91.64|91.56|91.49|91.41|3103
1653576300000|2022-05-26 14:45:00|91.54|91.46|91.59|91.51|91.59|91.51|91.39|91.31|4330
1653576600000|2022-05-26 14:50:00|91.64|91.56|91.59|91.51|91.64|91.56|91.59|91.51|2083
1653576900000|2022-05-26 14:55:00|91.64|91.56|91.59|91.51|91.69|91.61|91.54|91.46|1607
1653577200000|2022-05-26 15:00:00|91.54|91.46|91.59|91.51|91.64|91.56|91.54|91.46|3682
1653577500000|2022-05-26 15:05:00|91.54|91.46|91.59|91.51|91.64|91.56|91.54|91.46|2391
1653577800000|2022-05-26 15:10:00|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|1682
1653578100000|2022-05-26 15:15:00|91.69|91.61|91.79|91.71|91.79|91.71|91.69|91.61|4729
1653578400000|2022-05-26 15:20:00|91.84|91.76|91.89|91.81|91.89|91.81|91.79|91.71|6983
1653578700000|2022-05-26 15:25:00|91.94|91.86|91.94|91.86|91.99|91.91|91.89|91.81|5175
1653579000000|2022-05-26 15:30:00|91.99|91.91|91.79|91.71|92.09|92.01|91.79|91.71|9729
1653579300000|2022-05-26 15:35:00|91.84|91.76|91.74|91.66|91.84|91.76|91.74|91.66|2788
1653579600000|2022-05-26 15:40:00|91.79|91.71|91.69|91.61|91.79|91.71|91.69|91.61|984
1653579900000|2022-05-26 15:45:00|91.74|91.66|91.64|91.56|91.74|91.66|91.64|91.56|286
1653580200000|2022-05-26 15:50:00|91.59|91.51|91.54|91.46|91.64|91.51|91.54|91.46|333
1653580500000|2022-05-26 15:55:00|91.59|91.51|91.64|91.56|91.64|91.56|91.54|91.46|1059
1653580800000|2022-05-26 16:00:00|91.69|91.61|91.74|91.61|91.74|91.66|91.69|91.61|211
1653581100000|2022-05-26 16:05:00|91.69|91.56|91.64|91.56|91.69|91.56|91.64|91.56|344
1653581400000|2022-05-26 16:10:00|91.69|91.61|91.69|91.61|91.74|91.66|91.69|91.61|316
1653581700000|2022-05-26 16:15:00|91.64|91.56|91.69|91.61|91.69|91.61|91.64|91.56|655
1653582000000|2022-05-26 16:20:00|91.64|91.56|91.79|91.71|91.79|91.71|91.64|91.56|143
1653582300000|2022-05-26 16:25:00|91.84|91.66|91.84|91.71|91.84|91.76|91.79|91.66|1424
1653582600000|2022-05-26 16:30:00|91.79|91.76|91.84|91.76|91.84|91.76|91.79|91.71|453
1653582900000|2022-05-26 16:35:00|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|524
1653583200000|2022-05-26 16:40:00|91.84|91.76|91.79|91.71|91.84|91.76|91.79|91.71|36
1653583500000|2022-05-26 16:45:00||91.66||91.71||91.71||91.66|434
1653583800000|2022-05-26 16:50:00|91.84|91.76|91.89|91.76|91.89|91.76|91.84|91.76|252
1653584100000|2022-05-26 16:55:00|91.94|91.81|91.89|91.81|91.94|91.81|91.89|91.81|4
1653584400000|2022-05-26 17:00:00|91.94|91.86|91.94|91.81|91.94|91.86|91.94|91.81|296
1653584700000|2022-05-26 17:05:00|91.99|91.86|91.99|91.86|91.99|91.86|91.94|91.86|14
1653585000000|2022-05-26 17:10:00|91.94|91.81|91.89|91.81|91.94|91.86|91.84|91.76|14
1653585300000|2022-05-26 17:15:00|91.84|91.76|91.89|91.76|91.89|91.76|91.84|91.76|5
1653585600000|2022-05-26 17:20:00|91.84|91.81|91.79|91.71|91.84|91.81|91.79|91.71|26
1653585900000|2022-05-26 17:25:00|91.74|91.66|91.74|91.66|91.84|91.71|91.74|91.66|2
1653586200000|2022-05-26 17:30:00|91.79|91.71|91.84|91.71|91.84|91.71|91.74|91.66|0
1653586500000|2022-05-26 17:35:00|91.79|91.66|91.79|91.66|91.79|91.66|91.79|91.66|4
1653586800000|2022-05-26 17:40:00|91.74|91.71|91.79|91.66|91.79|91.71|91.74|91.66|0
1653587100000|2022-05-26 17:45:00||91.71||91.66||91.71||91.66|0
1653587400000|2022-05-26 17:50:00||91.71||91.71||91.71||91.66|0
1653587700000|2022-05-26 17:55:00|91.74|91.66|91.84|91.71|91.84|91.71|91.74|91.66|19
1653588000000|2022-05-26 18:00:00|91.79|91.76|91.79|91.71|91.84|91.76|91.79|91.71|207
1653588300000|2022-05-26 18:05:00|91.74|91.66|91.79|91.71|91.79|91.71|91.74|91.66|183
1653588600000|2022-05-26 18:10:00|91.84|91.66|91.84|91.76|91.84|91.76|91.84|91.66|317
1653588900000|2022-05-26 18:15:00|91.89|91.81|91.89|91.81|91.89|91.81|91.89|91.81|155
1653589200000|2022-05-26 18:20:00|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|83
1653589500000|2022-05-26 18:25:00|91.89|91.81|91.89|91.81|91.94|91.86|91.89|91.81|241
1653589800000|2022-05-26 18:30:00|91.94|91.86|91.84|91.76|91.94|91.86|91.84|91.76|139
1653590100000|2022-05-26 18:35:00|91.79|91.71|91.84|91.76|91.84|91.76|91.79|91.71|406
1653590400000|2022-05-26 18:40:00|91.79|91.71|91.84|91.76|91.84|91.76|91.79|91.71|350
1653590700000|2022-05-26 18:45:00|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|71
1653591000000|2022-05-26 18:50:00|91.74|91.66|91.74|91.66|91.79|91.71|91.74|91.66|366
1653591300000|2022-05-26 18:55:00|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|38
1653591600000|2022-05-26 19:00:00|91.74|91.66|91.74|91.66|91.79|91.71|91.74|91.61|79
1653591900000|2022-05-26 19:05:00|91.79|91.71|91.84|91.76|91.89|91.76|91.79|91.71|53
1653592200000|2022-05-26 19:10:00|91.79|91.71|91.79|91.66|91.79|91.71|91.74|91.66|77
1653592500000|2022-05-26 19:15:00|91.74|91.71|91.74|91.66|91.74|91.71|91.64|91.56|37
1653592800000|2022-05-26 19:20:00|91.69|91.61|91.74|91.66|91.74|91.66|91.69|91.61|49
1653593100000|2022-05-26 19:25:00|91.69|91.61|91.79|91.71|91.79|91.71|91.69|91.61|57
1653593400000|2022-05-26 19:30:00|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|88
1653593700000|2022-05-26 19:35:00|91.79|91.71|91.89|91.81|91.89|91.81|91.79|91.71|115
1653594000000|2022-05-26 19:40:00|91.94|91.86|91.94|91.86|91.94|91.86|91.94|91.86|54
1653594300000|2022-05-26 19:45:00|91.99|91.91|91.99|91.91|91.99|91.91|91.94|91.86|141
1653594600000|2022-05-26 19:50:00|91.94|91.86|91.84|91.76|91.94|91.91|91.84|91.76|565
1653594900000|2022-05-26 19:55:00|91.79|91.71|91.84|91.71|91.89|91.81|91.79|91.71|216
1653631200000|2022-05-27 06:00:00|91.59|91.46|91.49|91.36|91.59|91.46|91.39|91.31|36
1653631500000|2022-05-27 06:05:00|91.44|91.41|91.34|91.26|91.44|91.41|91.34|91.21|55
1653631800000|2022-05-27 06:10:00|91.39|91.31|91.39|91.26|91.49|91.41|91.34|91.26|85
1653632100000|2022-05-27 06:15:00|91.44|91.31|91.44|91.31|91.49|91.36|91.39|91.31|1
1653632400000|2022-05-27 06:20:00|91.49|91.36|91.44|91.36|91.49|91.41|91.44|91.31|0
1653632700000|2022-05-27 06:25:00|91.39|91.31|91.44|91.36|91.44|91.36|91.39|91.26|10
1653633000000|2022-05-27 06:30:00|91.39|91.31|91.39|91.31|91.44|91.31|91.24|91.16|92
1653633300000|2022-05-27 06:35:00|91.34|91.26|91.39|91.31|91.44|91.36|91.34|91.26|59
1653633600000|2022-05-27 06:40:00|91.34|91.26|91.44|91.31|91.44|91.31|91.34|91.21|45
1653633900000|2022-05-27 06:45:00|91.39|91.36|91.44|91.31|91.49|91.36|91.39|91.31|10
1653634200000|2022-05-27 06:50:00|91.49|91.36|91.49|91.41|91.49|91.41|91.44|91.36|137
1653634500000|2022-05-27 06:55:00|91.54|91.36|91.59|91.46|91.69|91.56|91.54|91.36|595
1653634800000|2022-05-27 07:00:00|91.54|91.41|91.79|91.71|92.04|91.96|91.34|91.26|1439
1653635100000|2022-05-27 07:05:00|91.84|91.66|91.64|91.56|91.89|91.81|91.59|91.51|1550
1653635400000|2022-05-27 07:10:00|91.59|91.51|91.59|91.51|91.84|91.76|91.49|91.41|1867
1653635700000|2022-05-27 07:15:00|91.54|91.46|91.04|90.96|91.59|91.51|91.04|90.96|1957
1653636000000|2022-05-27 07:20:00|91.14|91.01|91.09|91.01|91.24|91.16|90.99|90.91|2890
1653636300000|2022-05-27 07:25:00|91.14|91.06|91.34|91.26|91.39|91.31|91.14|91.01|2558
1653636600000|2022-05-27 07:30:00|91.39|91.31|91.24|91.16|91.44|91.36|91.24|91.16|1373
1653636900000|2022-05-27 07:35:00|91.29|91.11|91.14|91.06|91.29|91.16|91.09|91.01|406
1653637200000|2022-05-27 07:40:00|91.09|91.01|91.19|91.11|91.24|91.16|91.04|90.96|779
1653637500000|2022-05-27 07:45:00|91.14|91.06|90.94|90.86|91.14|91.06|90.94|90.86|229
1653637800000|2022-05-27 07:50:00|90.99|90.91|91.29|91.21|91.34|91.26|90.94|90.91|383
1653638100000|2022-05-27 07:55:00|91.24|91.16|91.24|91.11|91.29|91.21|91.19|91.11|68
1653638400000|2022-05-27 08:00:00|91.19|91.16|91.19|91.11|91.24|91.16|91.04|90.96|140
1653638700000|2022-05-27 08:05:00|91.14|91.06|91.29|91.21|91.39|91.31|91.14|91.01|249
1653639000000|2022-05-27 08:10:00|91.34|91.16|91.34|91.26|91.34|91.26|91.29|91.16|112
1653639300000|2022-05-27 08:15:00|91.39|91.31|91.54|91.41|91.54|91.41|91.34|91.26|662
1653639600000|2022-05-27 08:20:00|91.49|91.36|91.59|91.46|91.59|91.51|91.44|91.36|870
1653639900000|2022-05-27 08:25:00|91.54|91.41|91.49|91.41|91.64|91.56|91.44|91.36|999
1653640200000|2022-05-27 08:30:00|91.44|91.36|91.54|91.46|91.59|91.51|91.44|91.36|2632
1653640500000|2022-05-27 08:35:00|91.59|91.51|91.49|91.41|91.59|91.51|91.44|91.36|174
1653640800000|2022-05-27 08:40:00|91.44|91.36|91.44|91.36|91.49|91.41|91.39|91.31|480
1653641100000|2022-05-27 08:45:00|91.39|91.31|91.29|91.21|91.44|91.36|91.24|91.16|1241
1653641400000|2022-05-27 08:50:00|91.34|91.26|91.29|91.21|91.34|91.26|91.24|91.16|141
1653641700000|2022-05-27 08:55:00|91.34|91.26|91.44|91.36|91.44|91.36|91.34|91.26|413
1653642000000|2022-05-27 09:00:00|91.39|91.31|91.24|91.16|91.44|91.36|91.24|91.16|598
1653642300000|2022-05-27 09:05:00|91.29|91.21|91.29|91.21|91.39|91.26|91.24|91.16|172
1653642600000|2022-05-27 09:10:00|91.34|91.16|91.29|91.21|91.34|91.26|91.24|91.16|189
1653642900000|2022-05-27 09:15:00|91.34|91.26|91.34|91.26|91.44|91.31|91.29|91.21|1033
1653643200000|2022-05-27 09:20:00|91.39|91.31|91.54|91.46|91.54|91.46|91.34|91.31|529
1653643500000|2022-05-27 09:25:00|91.59|91.51|91.59|91.51|91.64|91.56|91.54|91.46|802
1653643800000|2022-05-27 09:30:00|91.64|91.56|91.54|91.46|91.64|91.56|91.54|91.46|2232
1653644100000|2022-05-27 09:35:00|91.59|91.51|91.64|91.56|91.64|91.56|91.59|91.46|379
1653644400000|2022-05-27 09:40:00|91.69|91.61|91.79|91.71|91.84|91.76|91.69|91.61|370
1653644700000|2022-05-27 09:45:00|91.74|91.66|91.89|91.81|91.89|91.81|91.74|91.61|300
1653645000000|2022-05-27 09:50:00|91.84|91.76|91.84|91.76|91.89|91.81|91.79|91.71|1072
1653645300000|2022-05-27 09:55:00|91.79|91.71|91.84|91.76|91.84|91.76|91.79|91.71|1453
1653645600000|2022-05-27 10:00:00|91.79|91.71|91.84|91.76|91.84|91.76|91.74|91.66|1560
1653645900000|2022-05-27 10:05:00|91.89|91.81|91.89|91.81|91.89|91.81|91.84|91.76|1142
1653646200000|2022-05-27 10:10:00|91.94|91.86|92.09|92.01|92.14|92.06|91.94|91.81|1790
1653646500000|2022-05-27 10:15:00|92.14|92.06|91.99|91.91|92.14|92.06|91.99|91.91|1974
1653646800000|2022-05-27 10:20:00|91.94|91.86|92.09|92.01|92.09|92.01|91.94|91.86|746
1653647100000|2022-05-27 10:25:00|92.14|91.96|91.99|91.91|92.14|92.06|91.99|91.91|946
1653647400000|2022-05-27 10:30:00|91.94|91.86|91.84|91.76|91.94|91.86|91.74|91.66|2325
1653647700000|2022-05-27 10:35:00|91.89|91.81|91.89|91.81|91.89|91.81|91.84|91.76|52
1653648000000|2022-05-27 10:40:00|91.94|91.76|91.84|91.76|91.94|91.86|91.84|91.76|64
1653648300000|2022-05-27 10:45:00|91.89|91.81|91.84|91.76|91.89|91.81|91.79|91.71|200
1653648600000|2022-05-27 10:50:00|91.79|91.71|91.94|91.86|91.99|91.86|91.79|91.71|1324
1653648900000|2022-05-27 10:55:00|91.99|91.91|91.89|91.81|91.99|91.91|91.84|91.76|3063
1653649200000|2022-05-27 11:00:00|91.84|91.76|91.79|91.71|91.89|91.81|91.79|91.71|593
1653649500000|2022-05-27 11:05:00|91.74|91.66|91.74|91.66|91.79|91.71|91.74|91.66|156
1653649800000|2022-05-27 11:10:00|91.79|91.71|91.79|91.71|91.79|91.71|91.74|91.66|134
1653650100000|2022-05-27 11:15:00|91.74|91.66|91.69|91.61|91.79|91.71|91.69|91.61|281
1653650400000|2022-05-27 11:20:00|91.64|91.56|91.59|91.51|91.64|91.56|91.59|91.51|876
1653650700000|2022-05-27 11:25:00|91.54|91.46|91.74|91.66|91.74|91.66|91.54|91.46|750
1653651000000|2022-05-27 11:30:00|91.79|91.61|91.74|91.61|91.79|91.71|91.69|91.61|1585
1653651300000|2022-05-27 11:35:00|91.69|91.66|91.69|91.61|91.74|91.66|91.64|91.56|728
1653651600000|2022-05-27 11:40:00|91.74|91.66|91.79|91.71|91.79|91.71|91.69|91.61|463
1653651900000|2022-05-27 11:45:00|91.74|91.66|91.69|91.61|91.79|91.66|91.64|91.56|124
1653652200000|2022-05-27 11:50:00|91.64|91.56|91.54|91.46|91.64|91.56|91.54|91.46|215
1653652500000|2022-05-27 11:55:00|91.59|91.51|91.59|91.46|91.59|91.51|91.54|91.46|489
1653652800000|2022-05-27 12:00:00|91.54|91.51|91.64|91.56|91.64|91.56|91.54|91.51|236
1653653100000|2022-05-27 12:05:00|91.69|91.61|91.69|91.61|91.69|91.61|91.64|91.56|286
1653653400000|2022-05-27 12:10:00|91.74|91.66|91.69|91.61|91.74|91.66|91.69|91.61|442
1653653700000|2022-05-27 12:15:00|91.64|91.56|91.49|91.41|91.64|91.56|91.49|91.41|562
1653654000000|2022-05-27 12:20:00|91.54|91.46|91.54|91.46|91.54|91.46|91.54|91.46|1221
1653654300000|2022-05-27 12:25:00|91.49|91.41|91.59|91.51|91.59|91.51|91.49|91.41|184
1653654600000|2022-05-27 12:30:00|91.64|91.56|91.74|91.66|91.84|91.76|91.59|91.51|874
1653654900000|2022-05-27 12:35:00|91.69|91.61|91.84|91.76|91.84|91.76|91.69|91.61|622
1653655200000|2022-05-27 12:40:00|91.79|91.71|91.79|91.71|91.84|91.76|91.74|91.66|538
1653655500000|2022-05-27 12:45:00|91.84|91.76|91.89|91.81|91.94|91.81|91.84|91.76|226
1653655800000|2022-05-27 12:50:00|91.84|91.76|91.89|91.81|91.89|91.81|91.84|91.76|490
1653656100000|2022-05-27 12:55:00|91.94|91.86|91.89|91.81|91.94|91.86|91.89|91.81|454
1653656400000|2022-05-27 13:00:00|91.94|91.86|91.84|91.76|91.99|91.91|91.84|91.76|1575
1653656700000|2022-05-27 13:05:00|91.79|91.71|91.79|91.71|91.84|91.76|91.79|91.71|546
1653657000000|2022-05-27 13:10:00|91.84|91.76|91.89|91.81|91.89|91.81|91.84|91.76|152
1653657300000|2022-05-27 13:15:00|91.84|91.76|91.79|91.71|91.84|91.76|91.79|91.71|250
1653657600000|2022-05-27 13:20:00|91.84|91.76|91.84|91.76|91.84|91.76|91.79|91.71|879
1653657900000|2022-05-27 13:25:00|91.79|91.71|91.89|91.81|91.89|91.81|91.79|91.71|1237
1653658200000|2022-05-27 13:30:00|91.84|91.76|91.79|91.71|91.89|91.81|91.74|91.66|868
1653658500000|2022-05-27 13:35:00|91.84|91.76|91.89|91.81|91.94|91.86|91.79|91.71|468
1653658800000|2022-05-27 13:40:00|91.84|91.76|91.89|91.81|91.94|91.86|91.79|91.71|1667
1653659100000|2022-05-27 13:45:00|91.94|91.86|92.04|91.96|92.09|92.01|91.89|91.81|943
1653659400000|2022-05-27 13:50:00|91.99|91.91|92.04|91.96|92.09|92.01|91.94|91.86|611
1653659700000|2022-05-27 13:55:00|92.09|92.01|91.99|91.91|92.09|92.01|91.99|91.91|669
1653660000000|2022-05-27 14:00:00|91.94|91.86|91.94|91.86|92.04|91.96|91.94|91.86|1167
1653660300000|2022-05-27 14:05:00|91.89|91.81|91.84|91.76|91.94|91.86|91.84|91.76|903
1653660600000|2022-05-27 14:10:00|91.89|91.81|91.94|91.81|91.94|91.86|91.84|91.76|1033
1653660900000|2022-05-27 14:15:00|91.89|91.86|91.89|91.81|91.94|91.86|91.84|91.76|517
1653661200000|2022-05-27 14:20:00|91.94|91.86|91.84|91.76|91.94|91.86|91.84|91.76|382
1653661500000|2022-05-27 14:25:00|91.89|91.81|91.79|91.66|91.89|91.81|91.74|91.66|1390
1653661800000|2022-05-27 14:30:00|91.74|91.71|91.79|91.71|91.84|91.76|91.74|91.66|1332
1653662100000|2022-05-27 14:35:00|91.84|91.76|91.74|91.66|91.84|91.76|91.74|91.66|563
1653662400000|2022-05-27 14:40:00|91.69|91.61|91.64|91.56|91.74|91.66|91.59|91.51|1725
1653662700000|2022-05-27 14:45:00|91.59|91.51|91.64|91.56|91.64|91.56|91.54|91.46|1429
1653663000000|2022-05-27 14:50:00|91.69|91.51|91.69|91.61|91.69|91.61|91.64|91.51|353
1653663300000|2022-05-27 14:55:00|91.74|91.66|91.64|91.56|91.74|91.66|91.64|91.56|482
1653663600000|2022-05-27 15:00:00|91.69|91.51|91.64|91.56|91.69|91.61|91.64|91.51|1990
1653663900000|2022-05-27 15:05:00|91.69|91.61|91.74|91.66|91.79|91.71|91.69|91.61|1047
1653664200000|2022-05-27 15:10:00|91.79|91.71|91.84|91.76|91.84|91.76|91.74|91.66|763
1653664500000|2022-05-27 15:15:00|91.79|91.71|91.84|91.76|91.84|91.76|91.79|91.71|1333
1653664800000|2022-05-27 15:20:00|91.89|91.81|91.89|91.76|91.94|91.86|91.84|91.76|2511
1653665100000|2022-05-27 15:25:00|91.84|91.81|91.89|91.81|91.89|91.81|91.79|91.71|1655
1653665400000|2022-05-27 15:30:00|91.84|91.76|91.99|91.91|92.04|91.96|91.84|91.76|2669
1653665700000|2022-05-27 15:35:00|91.94|91.86|91.99|91.86|92.04|91.96|91.94|91.86|1636
1653666000000|2022-05-27 15:40:00|91.94|91.91|92.04|91.96|92.09|92.01|91.94|91.91|4680
1653666300000|2022-05-27 15:45:00|92.09|92.01|92.14|92.01|92.14|92.06|92.04|92.01|162
1653666600000|2022-05-27 15:50:00|92.09|91.96|91.99|91.91|92.09|91.96|91.99|91.91|419
1653666900000|2022-05-27 15:55:00|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|24
1653667200000|2022-05-27 16:00:00|92.09|92.01|92.19|92.06|92.19|92.11|92.09|92.01|1914
1653667500000|2022-05-27 16:05:00|92.14|92.01|92.09|92.01|92.14|92.01|92.09|92.01|447
1653667800000|2022-05-27 16:10:00|92.14|92.06|92.14|92.01|92.14|92.06|92.09|92.01|237
1653668100000|2022-05-27 16:15:00|92.09|91.96|91.99|91.91|92.09|91.96|91.99|91.91|340
1653668400000|2022-05-27 16:20:00|92.04|91.86|91.99|91.91|92.04|91.91|91.99|91.86|19
1653668700000|2022-05-27 16:25:00|92.04|91.96|92.09|91.96|92.09|91.96|92.04|91.96|64
1653669000000|2022-05-27 16:30:00|92.04|92.01|92.09|91.96|92.09|92.01|92.04|91.96|40
1653669300000|2022-05-27 16:35:00|92.04|91.91|92.04|91.96|92.09|91.96|92.04|91.91|13
1653669600000|2022-05-27 16:40:00|92.09||92.04||92.09||92.04||1
1653669900000|2022-05-27 16:45:00|91.99|91.91|91.99|91.91|91.99|91.96|91.99|91.91|27
1653670200000|2022-05-27 16:50:00|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.91|6
1653670500000|2022-05-27 16:55:00|92.09|92.01|92.09|91.96|92.09|92.01|92.04|91.96|32
1653670800000|2022-05-27 17:00:00|92.04|91.91|92.04|91.96|92.04|91.96|91.99|91.91|0
1653671100000|2022-05-27 17:05:00|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|37
1653671400000|2022-05-27 17:10:00|92.04|91.96|92.04|91.96|92.09|92.01|92.04|91.96|6
1653671700000|2022-05-27 17:15:00|92.09||92.04||92.09||92.04||4
1653672000000|2022-05-27 17:20:00|91.99|91.91|91.99|91.91|92.04|91.91|91.99|91.91|2
1653672300000|2022-05-27 17:25:00|92.04|91.96|91.99|91.91|92.04|91.96|91.99|91.91|2
1653672600000|2022-05-27 17:30:00||91.86||91.86||91.86||91.86|0
1653672900000|2022-05-27 17:35:00|91.94|91.91|91.94|91.86|91.99|91.91|91.94|91.81|2
1653673200000|2022-05-27 17:40:00|91.89|91.81|91.89|91.81|91.94|91.81|91.89|91.81|0
1653673500000|2022-05-27 17:45:00|91.94|91.76|91.89|91.81|91.94|91.81|91.89|91.76|154
1653673800000|2022-05-27 17:50:00|91.94||91.94||91.94||91.89||6
1653674100000|2022-05-27 17:55:00|91.89||91.94||91.94||91.89||0
1653674400000|2022-05-27 18:00:00|91.89|91.86|91.94|91.86|91.94|91.86|91.89|91.86|3
1653674700000|2022-05-27 18:05:00||91.81||91.86||91.86||91.81|15
1653675000000|2022-05-27 18:10:00|||||||||5
1653675300000|2022-05-27 18:15:00|||||||||9
1653675600000|2022-05-27 18:20:00|||||||||7
1653675900000|2022-05-27 18:25:00|||||||||7
1653676200000|2022-05-27 18:30:00|91.99|91.91|91.94|91.86|91.99|91.91|91.94|91.86|384
1653676500000|2022-05-27 18:35:00|91.99|91.91|91.94|91.86|91.99|91.91|91.94|91.86|25
1653676800000|2022-05-27 18:40:00|91.99|91.81|91.99|91.86|91.99|91.86|91.99|91.81|97
1653677100000|2022-05-27 18:45:00||91.91||91.91||91.91||91.91|9
1653677400000|2022-05-27 18:50:00|92.04|91.96|91.99|91.91|92.04|91.96|91.99|91.91|56
1653677700000|2022-05-27 18:55:00|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.91|6
1653678000000|2022-05-27 19:00:00|92.09|92.01|92.14|92.06|92.14|92.06|92.09|92.01|24
1653678300000|2022-05-27 19:05:00|92.19|92.11|92.19|92.11|92.19|92.11|92.19|92.06|240
1653678600000|2022-05-27 19:10:00||92.06||92.06||92.06||92.06|17
1653678900000|2022-05-27 19:15:00|92.14|92.11|92.19|92.11|92.19|92.11|92.14|92.06|33
1653679200000|2022-05-27 19:20:00|92.14|92.06|92.19|92.11|92.19|92.11|92.14|92.06|0
1653679500000|2022-05-27 19:25:00||92.06||92.11||92.11||92.06|3
1653679800000|2022-05-27 19:30:00|92.14|92.06|92.14|92.06|92.14|92.11|92.14|92.06|39
1653680100000|2022-05-27 19:35:00|92.09|92.01|92.19|92.06|92.19|92.11|92.09|92.01|66
1653680400000|2022-05-27 19:40:00|92.14|92.11|92.19|92.11|92.19|92.11|92.14|92.11|484
1653680700000|2022-05-27 19:45:00|92.14|92.06|92.19|92.11|92.19|92.11|92.14|92.06|41
1653681000000|2022-05-27 19:50:00|92.24|92.16|92.29|92.21|92.29|92.21|92.19|92.06|319
1653681300000|2022-05-27 19:55:00|92.24|92.16|92.24|92.06|92.29|92.21|92.19|91.96|243
1653890400000|2022-05-30 06:00:00|93.04|92.91|93.04|92.91|93.09|92.91|92.89|92.81|68
1653890700000|2022-05-30 06:05:00|93.09|92.96|93.09|93.01|93.09|93.01|92.99|92.91|114
1653891000000|2022-05-30 06:10:00||92.96||93.01||93.01||92.96|517
1653891300000|2022-05-30 06:15:00|93.04|92.96|92.99|92.91|93.04|93.01|92.99|92.86|122
1653891600000|2022-05-30 06:20:00||92.86||92.91||92.91||92.86|0
1653891900000|2022-05-30 06:25:00|92.94|92.86|92.89|92.81|92.94|92.91|92.89|92.81|119
1653892200000|2022-05-30 06:30:00|92.99|92.86|92.99|92.86|92.99|92.86|92.99|92.86|54
1653892500000|2022-05-30 06:35:00|92.89|92.81|92.79|92.66|92.89|92.81|92.79|92.66|242
1653892800000|2022-05-30 06:40:00|92.74|92.61|92.54|92.46|92.74|92.66|92.54|92.46|152
1653893100000|2022-05-30 06:45:00|92.59||92.59||92.59||92.54||7
1653893400000|2022-05-30 06:50:00|92.54|92.41|92.59|92.46|92.59|92.46|92.54|92.41|125
1653893700000|2022-05-30 06:55:00|92.64|92.51|92.69|92.56|92.69|92.56|92.44|92.36|1153
1653894000000|2022-05-30 07:00:00|92.74|92.61|93.09|92.96|93.14|93.06|92.59|92.51|4258
1653894300000|2022-05-30 07:05:00|93.04|93.01|92.99|92.86|93.09|93.01|92.84|92.76|933
1653894600000|2022-05-30 07:10:00|92.94|92.91|93.09|93.01|93.14|93.06|92.89|92.81|1569
1653894900000|2022-05-30 07:15:00|93.04|92.96|92.94|92.86|93.04|93.01|92.74|92.66|2023
1653895200000|2022-05-30 07:20:00|92.99|92.91|92.84|92.71|93.04|92.96|92.79|92.71|2488
1653895500000|2022-05-30 07:25:00|92.79|92.76|92.94|92.86|92.99|92.91|92.79|92.71|1099
1653895800000|2022-05-30 07:30:00|92.99|92.81|93.14|93.01|93.14|93.06|92.94|92.81|953
1653896100000|2022-05-30 07:35:00|93.09|93.06|93.24|93.16|93.29|93.21|93.09|93.01|1259
1653896400000|2022-05-30 07:40:00|93.19|93.11|93.19|93.11|93.24|93.16|93.14|93.06|1243
1653896700000|2022-05-30 07:45:00|93.24|93.16|93.04|92.91|93.24|93.16|92.99|92.91|995
1653897000000|2022-05-30 07:50:00|92.99|92.96|93.14|93.06|93.14|93.06|92.94|92.86|1012
1653897300000|2022-05-30 07:55:00|93.09|93.01|93.04|92.96|93.14|93.06|92.99|92.91|304
1653897600000|2022-05-30 08:00:00|93.09|93.01|93.24|93.16|93.24|93.16|93.09|93.01|352
1653897900000|2022-05-30 08:05:00|93.29|93.21|93.54|93.46|93.54|93.46|93.29|93.16|456
1653898200000|2022-05-30 08:10:00|93.49|93.41|93.19|93.11|93.49|93.41|93.14|93.06|2561
1653898500000|2022-05-30 08:15:00|93.24|93.16|93.04|92.96|93.24|93.16|93.04|92.96|777
1653898800000|2022-05-30 08:20:00|93.09|93.01|93.04|92.96|93.14|93.06|93.04|92.96|581
1653899100000|2022-05-30 08:25:00|93.09|93.01|93.09|93.01|93.14|93.06|93.04|92.96|1078
1653899400000|2022-05-30 08:30:00|93.04|92.96|93.04|92.96|93.09|92.96|92.94|92.86|1411
1653899700000|2022-05-30 08:35:00|93.09|93.01|92.94|92.86|93.09|93.01|92.94|92.81|756
1653900000000|2022-05-30 08:40:00|92.89|92.81|92.74|92.66|92.89|92.81|92.74|92.66|11343
1653900300000|2022-05-30 08:45:00|92.79|92.71|92.74|92.66|92.84|92.71|92.64|92.56|1170
1653900600000|2022-05-30 08:50:00|92.69|92.61|92.84|92.76|92.89|92.81|92.69|92.61|4818
1653900900000|2022-05-30 08:55:00|92.89|92.81|92.94|92.86|92.94|92.86|92.89|92.76|2189
1653901200000|2022-05-30 09:00:00|92.99|92.81|92.89|92.81|93.04|92.96|92.89|92.81|6252
1653901500000|2022-05-30 09:05:00|92.94|92.86|92.74|92.66|92.94|92.86|92.74|92.66|2848
1653901800000|2022-05-30 09:10:00|92.69|92.61|92.69|92.61|92.74|92.66|92.69|92.61|2021
1653902100000|2022-05-30 09:15:00|92.74|92.66|92.54|92.46|92.79|92.71|92.49|92.41|1994
1653902400000|2022-05-30 09:20:00|92.49|92.41|92.54|92.46|92.54|92.46|92.44|92.36|25484
1653902700000|2022-05-30 09:25:00|92.59|92.51|92.69|92.61|92.69|92.61|92.54|92.46|20181
1653903000000|2022-05-30 09:30:00|92.74|92.66|92.79|92.71|92.79|92.71|92.69|92.66|858
1653903300000|2022-05-30 09:35:00|92.74|92.66|92.74|92.61|92.79|92.71|92.69|92.61|180
1653903600000|2022-05-30 09:40:00|92.69|92.66|92.69|92.61|92.74|92.66|92.64|92.56|677
1653903900000|2022-05-30 09:45:00|92.74|92.66|92.74|92.66|92.79|92.66|92.69|92.61|1348
1653904200000|2022-05-30 09:50:00|92.69|92.61|92.69|92.61|92.79|92.71|92.69|92.61|523
1653904500000|2022-05-30 09:55:00|92.74|92.66|92.79|92.71|92.84|92.71|92.74|92.66|3362
1653904800000|2022-05-30 10:00:00|92.74|92.66|92.79|92.71|92.79|92.71|92.69|92.61|541
1653905100000|2022-05-30 10:05:00|92.84|92.76|92.79|92.71|92.84|92.76|92.79|92.71|149
1653905400000|2022-05-30 10:10:00|92.84|92.76|92.89|92.81|92.89|92.81|92.84|92.71|170
1653905700000|2022-05-30 10:15:00|92.84|92.76|92.74|92.66|92.84|92.76|92.69|92.61|341
1653906000000|2022-05-30 10:20:00|92.79|92.71|92.64|92.56|92.79|92.71|92.64|92.56|129
1653906300000|2022-05-30 10:25:00|92.69|92.61|92.59|92.51|92.69|92.61|92.54|92.46|316
1653906600000|2022-05-30 10:30:00|92.64|92.56|92.69|92.61|92.69|92.61|92.64|92.56|492
1653906900000|2022-05-30 10:35:00|92.74|92.66|92.79|92.71|92.79|92.71|92.69|92.61|596
1653907200000|2022-05-30 10:40:00|92.74|92.66|92.79|92.71|92.84|92.76|92.74|92.66|224
1653907500000|2022-05-30 10:45:00|92.84|92.76|92.89|92.81|92.94|92.81|92.84|92.76|255
1653907800000|2022-05-30 10:50:00|92.84|92.76|92.79|92.71|92.89|92.81|92.79|92.71|1628
1653908100000|2022-05-30 10:55:00|92.74|92.66|92.69|92.61|92.79|92.71|92.69|92.61|816
1653908400000|2022-05-30 11:00:00|92.64|92.56|92.69|92.61|92.69|92.61|92.64|92.56|206
1653908700000|2022-05-30 11:05:00|92.74|92.66|92.74|92.66|92.74|92.66|92.74|92.66|253
1653909000000|2022-05-30 11:10:00|92.69|92.61|92.69|92.61|92.74|92.66|92.69|92.61|219
1653909300000|2022-05-30 11:15:00|92.64|92.56|92.69|92.61|92.69|92.61|92.64|92.56|262
1653909600000|2022-05-30 11:20:00|||||||||199
1653909900000|2022-05-30 11:25:00|92.64|92.56|92.59|92.51|92.69|92.61|92.59|92.51|1299
1653910200000|2022-05-30 11:30:00|92.64|92.56|92.64|92.56|92.69|92.61|92.64|92.56|310
1653910500000|2022-05-30 11:35:00|92.69||92.64||92.69||92.64||145
1653910800000|2022-05-30 11:40:00|92.59|92.51|92.54|92.46|92.59|92.51|92.54|92.46|464
1653911100000|2022-05-30 11:45:00|92.59|92.51|92.64|92.51|92.64|92.56|92.54|92.46|153
1653911400000|2022-05-30 11:50:00|92.69|92.56|92.64|92.56|92.69|92.61|92.64|92.56|1110
1653911700000|2022-05-30 11:55:00|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.61|519
1653912000000|2022-05-30 12:00:00|92.64|92.56|92.59|92.51|92.64|92.56|92.59|92.51|261
1653912300000|2022-05-30 12:05:00|92.64|92.56|92.54|92.46|92.64|92.56|92.54|92.46|38
1653912600000|2022-05-30 12:10:00|92.49|92.41|92.54|92.46|92.54|92.46|92.49|92.41|322
1653912900000|2022-05-30 12:15:00|92.59|92.51|92.64|92.56|92.64|92.56|92.59|92.51|171
1653913200000|2022-05-30 12:20:00|||||||||345
1653913500000|2022-05-30 12:25:00|92.59|92.51|92.69|92.61|92.69|92.61|92.59|92.51|110
1653913800000|2022-05-30 12:30:00|92.74|92.66|92.69|92.61|92.74|92.66|92.69|92.61|590
1653914100000|2022-05-30 12:35:00|92.64|92.56|92.59|92.51|92.69|92.61|92.59|92.51|262
1653914400000|2022-05-30 12:40:00|92.64|92.56|92.64|92.56|92.64|92.56|92.59|92.51|375
1653914700000|2022-05-30 12:45:00|92.69|92.61|92.69|92.61|92.74|92.66|92.69|92.61|283
1653915000000|2022-05-30 12:50:00|92.74|92.66|92.74|92.66|92.74|92.66|92.69|92.66|39
1653915300000|2022-05-30 12:55:00|92.69|92.61|92.69|92.61|92.69|92.61|92.64|92.56|131
1653915600000|2022-05-30 13:00:00|92.64|92.56|92.69|92.61|92.69|92.61|92.64|92.56|768
1653915900000|2022-05-30 13:05:00|92.64|92.56|92.64|92.56|92.69|92.61|92.64|92.56|15
1653916200000|2022-05-30 13:10:00|92.69|92.61|92.64|92.56|92.74|92.66|92.64|92.56|1236
1653916500000|2022-05-30 13:15:00|||||||||4
1653916800000|2022-05-30 13:20:00|92.59|92.51|92.59|92.51|92.64|92.56|92.59|92.51|140
1653917100000|2022-05-30 13:25:00|||||||||20
1653917400000|2022-05-30 13:30:00|92.64|92.46|92.54|92.46|92.64|92.51|92.54|92.46|127
1653917700000|2022-05-30 13:35:00|92.59|92.51|92.59|92.51|92.64|92.56|92.59|92.51|409
1653918000000|2022-05-30 13:40:00|92.64|92.56|92.69|92.61|92.74|92.66|92.64|92.56|403
1653918300000|2022-05-30 13:45:00|92.64|92.56|92.74|92.66|92.74|92.66|92.64|92.56|373
1653918600000|2022-05-30 13:50:00|92.69|92.61|92.69|92.61|92.74|92.66|92.69|92.61|110
1653918900000|2022-05-30 13:55:00|92.74|92.66|92.59|92.46|92.74|92.66|92.54|92.46|2374
1653919200000|2022-05-30 14:00:00|92.54|92.51|92.69|92.61|92.69|92.61|92.54|92.51|156
1653919500000|2022-05-30 14:05:00|92.64|92.56|92.59|92.51|92.69|92.61|92.59|92.51|445
1653919800000|2022-05-30 14:10:00|92.64|92.56|93.09|93.01|93.09|93.01|92.59|92.56|7987
1653920100000|2022-05-30 14:15:00|93.04|92.96|93.19|93.11|93.19|93.11|92.99|92.91|3944
1653920400000|2022-05-30 14:20:00|93.24|93.16|93.34|93.26|93.34|93.26|93.19|93.11|2175
1653920700000|2022-05-30 14:25:00|93.29|93.21|93.29|93.21|93.34|93.26|93.29|93.21|4046
1653921000000|2022-05-30 14:30:00|93.34|93.26|93.59|93.51|93.59|93.51|93.34|93.26|4996
1653921300000|2022-05-30 14:35:00|93.54|93.46|93.49|93.41|93.54|93.46|93.44|93.36|1869
1653921600000|2022-05-30 14:40:00|93.54|93.46|93.44|93.36|93.54|93.46|93.44|93.36|4739
1653921900000|2022-05-30 14:45:00|93.49|93.41|93.44|93.36|93.49|93.41|93.39|93.31|1977
1653922200000|2022-05-30 14:50:00|93.49|93.41|93.49|93.41|93.49|93.41|93.44|93.36|1764
1653922500000|2022-05-30 14:55:00|93.44|93.36|93.44|93.36|93.44|93.36|93.44|93.36|1902
1653922800000|2022-05-30 15:00:00|93.39|93.31|93.34|93.26|93.44|93.36|93.29|93.21|1879
1653923100000|2022-05-30 15:05:00|93.29|93.21|93.24|93.16|93.29|93.21|93.19|93.11|2644
1653923400000|2022-05-30 15:10:00|93.29|93.21|93.19|93.11|93.29|93.21|93.19|93.11|2020
1653923700000|2022-05-30 15:15:00|93.14|93.06|92.94|92.86|93.14|93.06|92.94|92.86|5543
1653924000000|2022-05-30 15:20:00|92.99|92.91|93.19|93.11|93.19|93.11|92.94|92.91|3913
1653924300000|2022-05-30 15:25:00|93.14|93.06|93.29|93.21|93.34|93.26|93.14|93.06|2985
1653924600000|2022-05-30 15:30:00|93.24|93.16|93.29|93.21|93.34|93.26|93.24|93.16|2091
1653924900000|2022-05-30 15:35:00|93.24|93.16|93.19|93.11|93.24|93.16|93.14|93.06|1496
1653925200000|2022-05-30 15:40:00|93.14|93.06|93.29|93.21|93.29|93.21|93.14|93.06|2000
1653925500000|2022-05-30 15:45:00|93.34|93.16|93.19|93.06|93.34|93.21|93.19|93.06|3708
1653925800000|2022-05-30 15:50:00|93.14|93.11|93.19|93.11|93.24|93.11|93.14|93.06|8
1653926100000|2022-05-30 15:55:00|93.24|93.16|93.19|93.06|93.29|93.21|93.19|93.06|449
1653926400000|2022-05-30 16:00:00|93.14|93.01|93.19|93.06|93.19|93.06|93.14|93.01|223
1653926700000|2022-05-30 16:05:00|93.14||93.14||93.19||93.14||15
1653927000000|2022-05-30 16:10:00|||||||||172
1653927300000|2022-05-30 16:15:00|93.19|93.11|93.19|93.11|93.24|93.16|93.19|93.06|264
1653927600000|2022-05-30 16:20:00|93.24||93.19||93.24||93.19||3
1653927900000|2022-05-30 16:25:00|93.24|93.06|93.24|93.16|93.24|93.16|93.24|93.06|26
1653928200000|2022-05-30 16:30:00|93.19|93.11|93.19|93.11|93.19|93.16|93.19|93.11|102
1653928500000|2022-05-30 16:35:00|93.24|93.06|93.19|93.11|93.24|93.16|93.19|93.06|4
1653928800000|2022-05-30 16:40:00|93.14|93.06|93.14|93.06|93.14|93.06|93.14|93.01|100
1653929100000|2022-05-30 16:45:00|93.09|93.01|93.09|93.01|93.09|93.06|93.09|93.01|13
1653929400000|2022-05-30 16:50:00|||||||||189
1653929700000|2022-05-30 16:55:00|93.14|93.06|93.14|93.06|93.14|93.06|93.14|93.01|8
1653930000000|2022-05-30 17:00:00|93.19|93.11|93.19|93.06|93.19|93.11|93.19|93.06|29
1653930300000|2022-05-30 17:05:00||93.11||93.06||93.11||93.06|15
1653930600000|2022-05-30 17:10:00||93.11||93.06||93.11||93.06|0
1653930900000|2022-05-30 17:15:00||93.11||93.06||93.11||93.06|0
1653931800000|2022-05-30 17:30:00||93.11||93.11||93.11||93.11|0
1653935100000|2022-05-30 18:25:00|93.24|93.16|93.24|93.16|93.24|93.16|93.24|93.16|6
1653935400000|2022-05-30 18:30:00|||||||||2
1653935700000|2022-05-30 18:35:00|||||||||3
1653936300000|2022-05-30 18:45:00|||||||||4
1653939000000|2022-05-30 19:30:00|||||||||4
1653939900000|2022-05-30 19:45:00|||||||||3
1653940200000|2022-05-30 19:50:00|93.19|93.11|93.24|93.11|93.24|93.16|93.19|93.11|247
1653940500000|2022-05-30 19:55:00|93.19|93.16|93.24|93.11|93.24|93.16|93.19|93.11|80
1653976800000|2022-05-31 06:00:00|93.09|92.81|92.74|92.61|93.09|92.81|92.74|92.61|86
1653977100000|2022-05-31 06:05:00|92.84|92.66|92.84|92.71|92.94|92.81|92.79|92.61|185
1653977400000|2022-05-31 06:10:00|92.79|92.66|92.79|92.71|92.84|92.71|92.79|92.66|0
1653977700000|2022-05-31 06:15:00|92.84|92.66|92.74|92.66|92.84|92.66|92.69|92.61|4
1653978000000|2022-05-31 06:20:00|92.69|92.61|92.79|92.66|92.79|92.66|92.69|92.61|33
1653978300000|2022-05-31 06:25:00|92.74|92.71|92.84|92.76|92.89|92.81|92.74|92.66|3
1653978600000|2022-05-31 06:30:00|92.89|92.81|92.89|92.81|92.89|92.81|92.84|92.81|20
1653978900000|2022-05-31 06:35:00|92.84|92.76|92.79|92.71|92.89|92.76|92.79|92.66|67
1653979200000|2022-05-31 06:40:00|92.84|92.66|92.69|92.61|92.84|92.71|92.69|92.61|0
1653979500000|2022-05-31 06:45:00|92.64|92.56|92.54|92.41|92.64|92.56|92.49|92.36|186
1653979800000|2022-05-31 06:50:00|92.49|92.46|92.59|92.51|92.64|92.51|92.49|92.46|190
1653980100000|2022-05-31 06:55:00|92.64|92.56|92.94|92.86|92.94|92.86|92.64|92.51|355
1653980400000|2022-05-31 07:00:00|92.89|92.81|93.04|92.96|93.19|93.11|92.84|92.76|1781
1653980700000|2022-05-31 07:05:00|93.09|92.91|92.84|92.76|93.09|92.96|92.69|92.61|1780
1653981000000|2022-05-31 07:10:00|92.79|92.71|92.94|92.81|92.94|92.86|92.69|92.61|1260
1653981300000|2022-05-31 07:15:00|92.89|92.86|92.64|92.56|92.99|92.91|92.64|92.56|1318
1653981600000|2022-05-31 07:20:00|92.59|92.51|92.79|92.71|92.79|92.71|92.54|92.46|1627
1653981900000|2022-05-31 07:25:00|92.84|92.76|92.89|92.76|92.89|92.81|92.69|92.61|3265
1653982200000|2022-05-31 07:30:00|92.84|92.71|92.84|92.76|92.94|92.86|92.69|92.61|281
1653982500000|2022-05-31 07:35:00|92.89|92.71|92.64|92.51|92.89|92.76|92.59|92.51|292
1653982800000|2022-05-31 07:40:00|92.59|92.56|92.69|92.61|92.69|92.61|92.49|92.41|1725
1653983100000|2022-05-31 07:45:00|92.74|92.66|92.84|92.76|92.89|92.81|92.74|92.66|3826
1653983400000|2022-05-31 07:50:00|92.89|92.81|92.89|92.76|92.89|92.81|92.84|92.76|2368
1653983700000|2022-05-31 07:55:00|92.84|92.81|92.84|92.76|92.94|92.86|92.84|92.76|2200
1653984000000|2022-05-31 08:00:00|92.89|92.81|93.04|92.96|93.04|92.96|92.89|92.76|299
1653984300000|2022-05-31 08:05:00|92.99|92.91|93.09|93.01|93.09|93.01|92.99|92.91|586
1653984600000|2022-05-31 08:10:00|93.04|92.96|93.09|93.01|93.09|93.01|93.04|92.96|1421
1653984900000|2022-05-31 08:15:00|93.14|93.06|93.09|93.01|93.24|93.16|93.09|93.01|493
1653985200000|2022-05-31 08:20:00|93.14|93.06|93.09|93.01|93.19|93.11|93.09|93.01|1782
1653985500000|2022-05-31 08:25:00|93.04|92.96|93.24|93.16|93.24|93.16|93.04|92.96|3178
1653985800000|2022-05-31 08:30:00|93.19|93.11|93.19|93.11|93.29|93.16|93.09|93.01|565
1653986100000|2022-05-31 08:35:00|93.14|93.06|93.14|93.06|93.19|93.06|93.04|92.91|168
1653986400000|2022-05-31 08:40:00|93.19|93.11|93.09|93.01|93.24|93.16|93.09|93.01|593
1653986700000|2022-05-31 08:45:00|93.04|92.96|93.04|92.96|93.09|92.96|92.99|92.91|240
1653987000000|2022-05-31 08:50:00|92.99|92.91|92.99|92.91|93.09|93.01|92.99|92.91|97
1653987300000|2022-05-31 08:55:00|93.04|92.96|93.04|92.96|93.09|93.01|92.99|92.91|535
1653987600000|2022-05-31 09:00:00|92.99|92.91|92.94|92.81|93.04|92.91|92.84|92.76|699
1653987900000|2022-05-31 09:05:00|92.89|92.86|92.89|92.81|92.94|92.86|92.79|92.71|820
1653988200000|2022-05-31 09:10:00|92.84|92.76|92.79|92.71|92.89|92.81|92.74|92.66|337
1653988500000|2022-05-31 09:15:00|92.74|92.66|92.74|92.61|92.84|92.76|92.74|92.61|205
1653988800000|2022-05-31 09:20:00|92.69|92.66|92.69|92.61|92.79|92.71|92.64|92.56|676
1653989100000|2022-05-31 09:25:00|92.64|92.56|92.59|92.51|92.69|92.61|92.54|92.46|1061
1653989400000|2022-05-31 09:30:00|92.64|92.56|92.49|92.41|92.64|92.56|92.49|92.41|703
1653989700000|2022-05-31 09:35:00|92.54|92.46|92.39|92.31|92.54|92.46|92.34|92.26|1435
1653990000000|2022-05-31 09:40:00|92.44|92.26|92.34|92.26|92.44|92.31|92.24|92.16|678
1653990300000|2022-05-31 09:45:00|92.29|92.21|92.29|92.21|92.44|92.36|92.29|92.21|1365
1653990600000|2022-05-31 09:50:00|92.34|92.26|92.24|92.16|92.34|92.26|92.24|92.16|1151
1653990900000|2022-05-31 09:55:00|92.29|92.21|92.39|92.31|92.39|92.31|92.24|92.16|333
1653991200000|2022-05-31 10:00:00|92.34|92.26|92.19|92.11|92.34|92.26|92.19|92.11|615
1653991500000|2022-05-31 10:05:00|92.24|92.16|92.19|92.11|92.24|92.16|92.14|92.06|443
1653991800000|2022-05-31 10:10:00|92.24|92.16|92.19|92.11|92.24|92.16|92.14|92.06|105
1653992100000|2022-05-31 10:15:00|92.24|92.16|92.14|92.06|92.24|92.16|92.14|92.06|579
1653992400000|2022-05-31 10:20:00|92.09|92.01|92.19|92.11|92.19|92.11|92.09|92.01|206
1653992700000|2022-05-31 10:25:00|92.24|92.16|92.24|92.16|92.24|92.16|92.19|92.11|1467
1653993000000|2022-05-31 10:30:00|92.29|92.21|92.19|92.11|92.29|92.21|92.19|92.11|357
1653993300000|2022-05-31 10:35:00|92.14|92.06|92.24|92.16|92.24|92.16|92.09|92.01|486
1653993600000|2022-05-31 10:40:00|92.29|92.21|92.39|92.31|92.44|92.36|92.29|92.21|873
1653993900000|2022-05-31 10:45:00|92.44|92.26|92.29|92.21|92.49|92.41|92.29|92.21|3694
1653994200000|2022-05-31 10:50:00|92.34|92.26|92.19|92.11|92.34|92.26|92.19|92.11|134
1653994500000|2022-05-31 10:55:00|92.24|92.16|92.14|92.06|92.29|92.21|92.09|92.01|126
1653994800000|2022-05-31 11:00:00|92.19|92.11|92.19|92.11|92.24|92.16|92.19|92.06|189
1653995100000|2022-05-31 11:05:00|92.24|92.16|92.24|92.16|92.29|92.21|92.19|92.11|1157
1653995400000|2022-05-31 11:10:00|92.19|92.11|92.19|92.11|92.19|92.16|92.14|92.06|80
1653995700000|2022-05-31 11:15:00|92.24|92.16|92.19|92.11|92.24|92.16|92.14|92.06|56
1653996000000|2022-05-31 11:20:00|92.24|92.16|92.19|92.11|92.24|92.16|92.19|92.06|44
1653996300000|2022-05-31 11:25:00|92.24|92.16|92.09|92.01|92.24|92.16|91.99|91.91|3783
1653996600000|2022-05-31 11:30:00|92.04|91.96|91.94|91.86|92.09|92.01|91.94|91.86|140
1653996900000|2022-05-31 11:35:00|91.99|91.91|92.04|91.96|92.09|92.01|91.99|91.91|865
1653997200000|2022-05-31 11:40:00|91.99|91.91|91.99|91.91|92.04|91.96|91.99|91.91|321
1653997500000|2022-05-31 11:45:00|92.04|91.96|91.99|91.91|92.04|91.96|91.99|91.91|445
1653997800000|2022-05-31 11:50:00|92.04|91.96|91.94|91.86|92.04|91.96|91.94|91.86|2134
1653998100000|2022-05-31 11:55:00|91.99|91.91|92.04|91.96|92.04|91.96|91.89|91.81|629
1653998400000|2022-05-31 12:00:00|92.09|91.91|91.94|91.86|92.09|91.96|91.94|91.86|622
1653998700000|2022-05-31 12:05:00|91.99|91.91|91.94|91.86|91.99|91.91|91.89|91.81|2771
1653999000000|2022-05-31 12:10:00|91.89|91.81|91.89|91.81|91.89|91.81|91.79|91.71|7792
1653999300000|2022-05-31 12:15:00|91.94|91.86|91.89|91.81|92.04|91.96|91.84|91.76|1892
1653999600000|2022-05-31 12:20:00|91.94|91.86|91.94|91.86|91.94|91.86|91.89|91.81|1811
1653999900000|2022-05-31 12:25:00|91.89|91.81|91.94|91.86|91.99|91.91|91.89|91.81|2324
1654000200000|2022-05-31 12:30:00|91.89|91.81|91.84|91.76|91.94|91.86|91.84|91.76|1492
1654000500000|2022-05-31 12:35:00|91.89|91.81|91.84|91.76|91.89|91.81|91.79|91.71|188
1654000800000|2022-05-31 12:40:00|91.89|91.81|91.84|91.76|91.89|91.81|91.79|91.71|221
1654001100000|2022-05-31 12:45:00|91.79|91.71|91.84|91.76|91.89|91.76|91.69|91.61|776
1654001400000|2022-05-31 12:50:00|91.89|91.81|91.74|91.66|91.89|91.81|91.74|91.66|339
1654001700000|2022-05-31 12:55:00|91.79|91.71|91.49|91.41|91.79|91.71|91.49|91.41|2023
1654002000000|2022-05-31 13:00:00|91.44|91.36|91.59|91.51|91.64|91.56|91.44|91.36|1379
1654002300000|2022-05-31 13:05:00|91.64|91.56|91.64|91.56|91.69|91.61|91.59|91.51|7675
1654002600000|2022-05-31 13:10:00|91.69|91.61|91.94|91.86|91.94|91.86|91.64|91.56|4598
1654002900000|2022-05-31 13:15:00|91.89|91.81|91.89|91.81|91.94|91.86|91.84|91.76|351
1654003200000|2022-05-31 13:20:00|91.94|91.76|91.94|91.86|91.99|91.91|91.89|91.76|313
1654003500000|2022-05-31 13:25:00|91.99|91.91|91.99|91.91|92.04|91.96|91.94|91.86|975
1654003800000|2022-05-31 13:30:00|92.04|91.96|91.79|91.66|92.09|92.01|91.74|91.66|1066
1654004100000|2022-05-31 13:35:00|91.74|91.71|91.69|91.61|91.89|91.81|91.69|91.61|499
1654004400000|2022-05-31 13:40:00|91.64|91.56|91.59|91.51|91.69|91.61|91.59|91.51|2178
1654004700000|2022-05-31 13:45:00|91.64|91.56|91.79|91.71|91.89|91.81|91.64|91.56|1230
1654005000000|2022-05-31 13:50:00|91.84|91.76|91.89|91.81|91.94|91.86|91.79|91.66|1319
1654005300000|2022-05-31 13:55:00|91.94|91.86|91.94|91.81|92.09|92.01|91.94|91.81|1593
1654005600000|2022-05-31 14:00:00|91.99|91.86|91.79|91.71|92.04|91.96|91.79|91.71|594
1654005900000|2022-05-31 14:05:00|91.84|91.66|91.79|91.71|91.89|91.81|91.74|91.66|904
1654006200000|2022-05-31 14:10:00|91.84|91.76|91.94|91.86|91.94|91.86|91.74|91.61|1861
1654006500000|2022-05-31 14:15:00|91.99|91.91|92.14|92.06|92.14|92.06|91.94|91.86|300
1654006800000|2022-05-31 14:20:00|92.19|92.11|92.09|92.01|92.19|92.11|92.04|91.96|1282
1654007100000|2022-05-31 14:25:00|92.04|91.96|91.99|91.91|92.09|92.01|91.99|91.91|384
1654007400000|2022-05-31 14:30:00|92.04|91.86|91.89|91.81|92.09|92.01|91.89|91.81|149
1654007700000|2022-05-31 14:35:00|91.84|91.76|91.84|91.76|91.89|91.81|91.79|91.66|393
1654008000000|2022-05-31 14:40:00|91.89|91.81|91.94|91.86|91.99|91.86|91.84|91.76|1121
1654008300000|2022-05-31 14:45:00|91.99|91.81|92.04|91.96|92.09|92.01|91.94|91.81|434
1654008600000|2022-05-31 14:50:00|91.99|91.91|92.14|92.06|92.14|92.06|91.99|91.91|1187
1654008900000|2022-05-31 14:55:00|92.09|92.01|92.04|91.96|92.14|92.06|92.04|91.96|861
1654009200000|2022-05-31 15:00:00|92.09|92.01|92.24|92.16|92.24|92.16|92.04|91.96|4994
1654009500000|2022-05-31 15:05:00|92.19|92.11|91.99|91.91|92.24|92.16|91.99|91.91|825
1654009800000|2022-05-31 15:10:00|91.94|91.86|91.79|91.71|91.99|91.91|91.79|91.71|2332
1654010100000|2022-05-31 15:15:00|91.84|91.76|91.84|91.76|91.89|91.81|91.79|91.71|1415
1654010400000|2022-05-31 15:20:00|91.79|91.71|91.84|91.76|91.89|91.81|91.79|91.71|1884
1654010700000|2022-05-31 15:25:00|91.79|91.71|91.69|91.56|91.84|91.76|91.69|91.56|2293
1654011000000|2022-05-31 15:30:00|91.64|91.61|91.74|91.66|91.89|91.81|91.59|91.51|4812
1654011300000|2022-05-31 15:35:00|91.79|91.71|91.99|91.86|91.99|91.91|91.74|91.66|2038
1654011600000|2022-05-31 15:40:00|91.94|91.91|91.94|91.86|91.99|91.91|91.89|91.81|3164
1654011900000|2022-05-31 15:45:00|92.04|91.91|92.04|91.96|92.04|91.96|92.04|91.91|596
1654012200000|2022-05-31 15:50:00|92.09|92.01|92.14|92.06|92.19|92.11|92.09|92.01|3174
1654012500000|2022-05-31 15:55:00|92.19|92.11|92.24|92.16|92.24|92.16|92.19|92.11|4
1654012800000|2022-05-31 16:00:00|92.29|92.21|92.39|92.31|92.44|92.36|92.29|92.16|475
1654013100000|2022-05-31 16:05:00|92.34|92.26|92.24|92.16|92.34|92.26|92.24|92.11|223
1654013400000|2022-05-31 16:10:00|92.29|92.21|92.14|92.06|92.29|92.21|92.14|92.06|21
1654013700000|2022-05-31 16:15:00|92.19|92.11|92.19|92.11|92.19|92.11|92.09|92.01|121
1654014000000|2022-05-31 16:20:00|92.24|92.06|92.14|92.06|92.24|92.11|92.14|92.06|23
1654014300000|2022-05-31 16:25:00|92.19|92.11|92.24|92.16|92.24|92.16|92.19|92.11|91
1654014600000|2022-05-31 16:30:00|92.19|92.11|92.24|92.16|92.24|92.16|92.19|92.11|21
1654014900000|2022-05-31 16:35:00|92.29|92.21|92.29|92.21|92.29|92.21|92.19|92.11|49
1654015200000|2022-05-31 16:40:00|92.34|92.26|92.34|92.21|92.39|92.31|92.34|92.21|64
1654015500000|2022-05-31 16:45:00|92.39|92.26|92.24|92.16|92.39|92.26|92.24|92.16|33
1654015800000|2022-05-31 16:50:00|92.19|92.11|92.34|92.21|92.34|92.26|92.19|92.11|190
1654016100000|2022-05-31 16:55:00|92.29|92.16|92.24|92.11|92.34|92.16|92.19|92.11|67
1654016400000|2022-05-31 17:00:00|92.19|92.06|92.09|92.01|92.19|92.11|92.09|91.96|57
1654016700000|2022-05-31 17:05:00|92.14|92.06|92.29|92.21|92.34|92.26|92.14|92.01|346
1654017000000|2022-05-31 17:10:00|92.24|92.16|92.24|92.16|92.29|92.21|92.24|92.11|8
1654017300000|2022-05-31 17:15:00|92.19|92.11|92.14|92.01|92.24|92.11|92.14|92.01|28
1654017600000|2022-05-31 17:20:00|92.19|92.06|92.09|92.01|92.19|92.06|92.09|92.01|0
1654017900000|2022-05-31 17:25:00|92.14|92.06|92.09|92.01|92.14|92.06|92.04|91.96|3
1654018200000|2022-05-31 17:30:00|92.14|91.96|92.24|92.11|92.24|92.11|92.09|91.96|0
1654018500000|2022-05-31 17:35:00|92.19|92.16|92.19|92.06|92.24|92.16|92.14|92.06|0
1654018800000|2022-05-31 17:40:00|92.24|92.11|92.24|92.16|92.24|92.16|92.14|92.06|523
1654019100000|2022-05-31 17:45:00|92.19|92.11|92.19|92.06|92.24|92.11|92.14|92.06|7
1654019400000|2022-05-31 17:50:00|92.14|92.11|92.24|92.11|92.29|92.16|92.14|92.11|4
1654019700000|2022-05-31 17:55:00|92.29|92.16|92.29|92.21|92.29|92.21|92.24|92.11|4
1654020000000|2022-05-31 18:00:00|92.24|92.16|92.29|92.21|92.29|92.21|92.19|92.11|189
1654020300000|2022-05-31 18:05:00|92.24|92.16|92.24|92.16|92.29|92.16|92.19|92.11|555
1654020600000|2022-05-31 18:10:00|92.29|92.11|92.24|92.11|92.29|92.16|92.19|92.11|38
1654020900000|2022-05-31 18:15:00|92.19|92.16|92.24|92.16|92.24|92.16|92.19|92.11|39
1654021200000|2022-05-31 18:20:00|92.19|92.11|92.19|92.11|92.24|92.11|92.14|92.06|87
1654021500000|2022-05-31 18:25:00|92.14|92.06|92.19|92.06|92.19|92.06|92.14|92.01|100
1654021800000|2022-05-31 18:30:00|92.14|92.11|92.14|92.06|92.14|92.11|92.14|92.06|8
1654022100000|2022-05-31 18:35:00|92.19|92.01|92.19|92.11|92.19|92.11|92.19|92.01|77
1654022400000|2022-05-31 18:40:00|92.14|92.06|92.04|91.91|92.14|92.06|92.04|91.91|1
1654022700000|2022-05-31 18:45:00|91.99|91.86|91.89|91.76|92.04|91.86|91.84|91.76|174
1654023000000|2022-05-31 18:50:00|91.94|91.81|91.79|91.71|91.94|91.81|91.79|91.71|38
1654023300000|2022-05-31 18:55:00|91.74|91.66|91.89|91.81|91.94|91.86|91.74|91.66|314
1654023600000|2022-05-31 19:00:00|91.94|91.76|91.89|91.76|91.94|91.86|91.79|91.71|31
1654023900000|2022-05-31 19:05:00|91.84|91.81|91.99|91.91|91.99|91.91|91.84|91.76|20
1654024200000|2022-05-31 19:10:00|91.94|91.86|91.99|91.91|92.04|91.91|91.89|91.81|13
1654024500000|2022-05-31 19:15:00|92.04|91.96|92.04|91.91|92.19|92.06|92.04|91.91|360
1654024800000|2022-05-31 19:20:00|92.09|91.96|92.14|92.06|92.19|92.11|92.09|91.96|67
1654025100000|2022-05-31 19:25:00|92.19|92.11|92.14|92.01|92.19|92.11|92.09|92.01|18
1654025400000|2022-05-31 19:30:00|92.19|92.06|92.24|92.16|92.24|92.16|92.19|92.01|10
1654025700000|2022-05-31 19:35:00|92.19|92.11|92.19|92.11|92.24|92.16|92.19|92.11|29
1654026000000|2022-05-31 19:40:00|92.24|92.16|92.19|92.06|92.29|92.16|92.19|92.06|48
1654026300000|2022-05-31 19:45:00|92.14|92.11|92.19|92.11|92.24|92.11|92.09|92.01|309
1654026600000|2022-05-31 19:50:00|92.24|92.16|92.19|92.11|92.39|92.31|92.19|92.11|448
1654026900000|2022-05-31 19:55:00|92.09|92.01|92.19|92.06|92.24|92.16|92.09|92.01|328
1654063200000|2022-06-01 06:00:00|92.34|92.21|92.44|92.31|92.44|92.31|92.29|92.16|205
1654063500000|2022-06-01 06:05:00|92.39|92.36|92.49|92.36|92.49|92.36|92.39|92.31|17
1654063800000|2022-06-01 06:10:00|92.44|92.41|92.44|92.31|92.54|92.41|92.44|92.31|0
1654064100000|2022-06-01 06:15:00|92.39|92.26|92.24|92.16|92.44|92.26|92.24|92.16|8
1654064400000|2022-06-01 06:20:00|92.29|92.21|92.34|92.26|92.39|92.31|92.24|92.16|130
1654064700000|2022-06-01 06:25:00|||||||||192
1654065000000|2022-06-01 06:30:00||92.21||92.21||92.21||92.21|21
1654065300000|2022-06-01 06:35:00|92.29|92.16|92.24|92.16|92.29|92.16|92.19|92.11|94
1654065600000|2022-06-01 06:40:00|92.29|92.21|92.34|92.26|92.34|92.26|92.29|92.21|11
1654065900000|2022-06-01 06:45:00|92.39|92.31|92.44|92.36|92.49|92.36|92.39|92.31|209
1654066200000|2022-06-01 06:50:00|92.49|92.31|92.44|92.36|92.49|92.36|92.39|92.31|98
1654066500000|2022-06-01 06:55:00|92.49|92.41|92.69|92.56|92.69|92.56|92.49|92.41|954
1654066800000|2022-06-01 07:00:00|92.59|92.51|92.89|92.81|92.99|92.91|92.59|92.51|2933
1654067100000|2022-06-01 07:05:00|92.94|92.86|92.64|92.56|92.99|92.91|92.64|92.56|2372
1654067400000|2022-06-01 07:10:00|92.69|92.51|92.54|92.46|92.79|92.71|92.49|92.36|2867
1654067700000|2022-06-01 07:15:00|92.49|92.41|92.49|92.41|92.69|92.56|92.49|92.41|603
1654068000000|2022-06-01 07:20:00|92.44|92.36|92.49|92.41|92.54|92.41|92.24|92.16|1095
1654068300000|2022-06-01 07:25:00|92.54|92.46|92.59|92.51|92.64|92.56|92.49|92.41|272
1654068600000|2022-06-01 07:30:00|92.54|92.46|92.64|92.56|92.64|92.56|92.49|92.41|239
1654068900000|2022-06-01 07:35:00|92.59|92.51|92.59|92.51|92.64|92.51|92.54|92.46|520
1654069200000|2022-06-01 07:40:00|92.54|92.46|92.44|92.36|92.59|92.51|92.24|92.16|610
1654069500000|2022-06-01 07:45:00|92.49|92.31|92.49|92.41|92.49|92.41|92.39|92.31|550
1654069800000|2022-06-01 07:50:00|92.54|92.46|92.39|92.31|92.59|92.51|92.29|92.21|346
1654070100000|2022-06-01 07:55:00|92.44|92.36|92.44|92.36|92.54|92.46|92.39|92.31|273
1654070400000|2022-06-01 08:00:00|92.49|92.41|92.49|92.41|92.54|92.46|92.39|92.31|65
1654070700000|2022-06-01 08:05:00|92.54|92.46|92.44|92.36|92.59|92.51|92.19|92.06|1003
1654071000000|2022-06-01 08:10:00|92.49|92.41|92.54|92.46|92.64|92.56|92.44|92.36|916
1654071300000|2022-06-01 08:15:00|92.59|92.51|92.59|92.51|92.64|92.56|92.54|92.41|419
1654071600000|2022-06-01 08:20:00|92.54|92.46|92.64|92.56|92.64|92.56|92.54|92.46|626
1654071900000|2022-06-01 08:25:00|92.59|92.51|92.69|92.61|92.69|92.61|92.59|92.51|922
1654072200000|2022-06-01 08:30:00|92.64|92.56|92.64|92.56|92.69|92.61|92.59|92.51|150
1654072500000|2022-06-01 08:35:00|92.69|92.61|92.64|92.56|92.74|92.66|92.54|92.46|218
1654072800000|2022-06-01 08:40:00|92.59|92.51|92.54|92.46|92.69|92.56|92.54|92.46|117
1654073100000|2022-06-01 08:45:00|92.59|92.51|92.59|92.51|92.64|92.56|92.54|92.46|129
1654073400000|2022-06-01 08:50:00|92.54|92.46|92.49|92.41|92.54|92.46|92.49|92.41|345
1654073700000|2022-06-01 08:55:00|92.44|92.36|92.39|92.31|92.49|92.36|92.34|92.26|585
1654074000000|2022-06-01 09:00:00|92.44|92.36|92.54|92.41|92.54|92.46|92.44|92.36|464
1654074300000|2022-06-01 09:05:00|92.49|92.46|92.59|92.51|92.59|92.51|92.49|92.41|728
1654074600000|2022-06-01 09:10:00|92.54|92.46|92.54|92.46|92.59|92.51|92.49|92.41|163
1654074900000|2022-06-01 09:15:00|92.49|92.41|92.59|92.51|92.59|92.51|92.49|92.41|672
1654075200000|2022-06-01 09:20:00|92.54|92.46|92.54|92.46|92.59|92.46|92.49|92.41|1851
1654075500000|2022-06-01 09:25:00|92.59|92.51|92.59|92.51|92.64|92.56|92.54|92.46|489
1654075800000|2022-06-01 09:30:00|92.64|92.56|92.59|92.51|92.64|92.56|92.54|92.46|260
1654076100000|2022-06-01 09:35:00|92.54|92.46|92.54|92.46|92.59|92.51|92.54|92.46|580
1654076400000|2022-06-01 09:40:00|92.59|92.51|92.54|92.46|92.59|92.51|92.49|92.41|93
1654076700000|2022-06-01 09:45:00|92.49|92.41|92.49|92.36|92.49|92.46|92.44|92.36|254
1654077000000|2022-06-01 09:50:00|92.44|92.41|92.54|92.46|92.54|92.46|92.39|92.31|162
1654077300000|2022-06-01 09:55:00|92.49|92.41|92.49|92.41|92.49|92.41|92.44|92.36|218
1654077600000|2022-06-01 10:00:00|92.44|92.36|92.39|92.26|92.44|92.36|92.34|92.26|1601
1654077900000|2022-06-01 10:05:00|92.34|92.31|92.34|92.26|92.39|92.31|92.29|92.21|1522
1654078200000|2022-06-01 10:10:00|92.29|92.21|92.34|92.26|92.34|92.26|92.29|92.21|105
1654078500000|2022-06-01 10:15:00|92.29|92.21|92.29|92.16|92.34|92.26|92.29|92.16|164
1654078800000|2022-06-01 10:20:00|92.24|92.21|92.24|92.16|92.29|92.21|92.19|92.11|325
1654079100000|2022-06-01 10:25:00|92.19|92.11|92.14|92.06|92.19|92.11|92.09|92.01|643
1654079400000|2022-06-01 10:30:00|92.19|92.11|92.09|92.01|92.19|92.11|92.09|92.01|317
1654079700000|2022-06-01 10:35:00|92.04|91.96|92.04|91.96|92.14|92.06|92.04|91.96|211
1654080000000|2022-06-01 10:40:00|92.09|92.01|92.14|92.06|92.14|92.06|92.09|92.01|76
1654080300000|2022-06-01 10:45:00|92.09|92.01|92.14|92.06|92.14|92.06|92.09|92.01|242
1654080600000|2022-06-01 10:50:00|92.09|92.01|91.99|91.91|92.14|92.06|91.99|91.91|888
1654080900000|2022-06-01 10:55:00|92.04|91.96|92.14|92.06|92.19|92.11|91.99|91.91|903
1654081200000|2022-06-01 11:00:00|92.19|92.11|92.19|92.11|92.19|92.11|92.14|92.06|227
1654081500000|2022-06-01 11:05:00|92.14|92.06|92.19|92.11|92.24|92.16|92.14|92.06|535
1654081800000|2022-06-01 11:10:00|92.24|92.16|92.19|92.11|92.24|92.16|92.14|92.06|373
1654082100000|2022-06-01 11:15:00|92.24|92.16|92.19|92.11|92.24|92.16|92.19|92.11|214
1654082400000|2022-06-01 11:20:00|92.14|92.06|92.19|92.11|92.19|92.11|92.14|92.06|284
1654082700000|2022-06-01 11:25:00|92.14|92.06|92.19|92.11|92.19|92.11|92.14|92.06|898
1654083000000|2022-06-01 11:30:00|92.14|92.06|92.24|92.16|92.24|92.16|92.14|92.06|1380
1654083300000|2022-06-01 11:35:00|92.29|92.21|92.29|92.21|92.34|92.26|92.24|92.16|277
1654083600000|2022-06-01 11:40:00|92.24|92.16|92.24|92.16|92.34|92.26|92.24|92.16|3757
1654083900000|2022-06-01 11:45:00|92.29|92.21|92.24|92.16|92.29|92.21|92.24|92.16|626
1654084200000|2022-06-01 11:50:00|92.29|92.21|92.24|92.16|92.29|92.21|92.24|92.16|238
1654084500000|2022-06-01 11:55:00|92.29|92.21|92.39|92.31|92.39|92.31|92.29|92.16|247
1654084800000|2022-06-01 12:00:00|92.34|92.26|92.39|92.31|92.44|92.36|92.34|92.26|2619
1654085100000|2022-06-01 12:05:00|92.34|92.26|92.34|92.26|92.39|92.31|92.34|92.21|251
1654085400000|2022-06-01 12:10:00|92.39|92.31|92.39|92.31|92.44|92.31|92.34|92.31|74
1654085700000|2022-06-01 12:15:00|92.34|92.26|92.34|92.26|92.34|92.26|92.34|92.26|203
1654086000000|2022-06-01 12:20:00|92.39|92.31|92.44|92.36|92.44|92.36|92.34|92.26|279
1654086300000|2022-06-01 12:25:00|92.39|92.31|92.49|92.41|92.54|92.46|92.39|92.31|942
1654086600000|2022-06-01 12:30:00|92.44|92.36|92.49|92.41|92.49|92.41|92.44|92.36|319
1654086900000|2022-06-01 12:35:00|||||||||22
1654087200000|2022-06-01 12:40:00|92.44|92.36|92.49|92.41|92.49|92.41|92.44|92.36|632
1654087500000|2022-06-01 12:45:00|92.44|92.36|92.34|92.26|92.44|92.36|92.34|92.26|231
1654087800000|2022-06-01 12:50:00|92.39|92.31|92.29|92.21|92.39|92.31|92.29|92.21|373
1654088100000|2022-06-01 12:55:00|92.34|92.16|92.29|92.21|92.34|92.21|92.24|92.16|400
1654088400000|2022-06-01 13:00:00|92.24|92.16|92.24|92.11|92.24|92.16|92.19|92.11|1007
1654088700000|2022-06-01 13:05:00|92.19|92.16|92.34|92.26|92.34|92.26|92.19|92.11|2745
1654089000000|2022-06-01 13:10:00|92.29|92.21|92.29|92.21|92.39|92.31|92.24|92.16|362
1654089300000|2022-06-01 13:15:00|92.24|92.16|92.19|92.11|92.29|92.16|92.14|92.06|887
1654089600000|2022-06-01 13:20:00|92.14|92.06|92.19|92.11|92.19|92.11|92.14|92.06|1038
1654089900000|2022-06-01 13:25:00|92.14|92.06|92.14|92.06|92.14|92.06|92.14|92.06|296
1654090200000|2022-06-01 13:30:00|92.19|92.01|92.24|92.16|92.24|92.16|92.09|92.01|4124
1654090500000|2022-06-01 13:35:00|92.29|92.11|91.99|91.91|92.29|92.21|91.94|91.86|6154
1654090800000|2022-06-01 13:40:00|91.94|91.86|92.19|92.11|92.24|92.16|91.94|91.86|4109
1654091100000|2022-06-01 13:45:00|92.24|92.16|92.19|92.11|92.24|92.16|92.14|92.06|2526
1654091400000|2022-06-01 13:50:00|92.14|92.06|92.24|92.11|92.24|92.16|92.14|92.06|1818
1654091700000|2022-06-01 13:55:00|92.19|92.16|92.14|92.01|92.24|92.16|92.04|91.96|1365
1654092000000|2022-06-01 14:00:00|92.09|91.96|91.89|91.81|92.14|92.06|91.89|91.81|2042
1654092300000|2022-06-01 14:05:00|91.94|91.86|91.74|91.66|91.94|91.86|91.74|91.66|1554
1654092600000|2022-06-01 14:10:00|91.79|91.71|91.84|91.76|91.94|91.86|91.74|91.71|1945
1654092900000|2022-06-01 14:15:00|91.79|91.71|91.64|91.56|91.79|91.71|91.64|91.56|2606
1654093200000|2022-06-01 14:20:00|91.69|91.61|91.49|91.41|91.74|91.66|91.49|91.41|1047
1654093500000|2022-06-01 14:25:00|91.54|91.46|91.44|91.36|91.59|91.51|91.39|91.31|2377
1654093800000|2022-06-01 14:30:00|91.49|91.41|91.19|91.11|91.54|91.46|91.19|91.11|2762
1654094100000|2022-06-01 14:35:00|91.14|91.06|91.19|91.11|91.19|91.11|91.09|91.01|1422
1654094400000|2022-06-01 14:40:00|91.24|91.16|91.34|91.26|91.39|91.31|91.24|91.16|4967
1654094700000|2022-06-01 14:45:00|91.39|91.21|91.14|91.06|91.39|91.26|91.14|91.06|3587
1654095000000|2022-06-01 14:50:00|91.09|91.01|91.29|91.16|91.29|91.21|91.09|91.01|4483
1654095300000|2022-06-01 14:55:00|91.24|91.21|91.34|91.26|91.34|91.26|91.24|91.16|1240
1654095600000|2022-06-01 15:00:00|91.29|91.21|91.24|91.16|91.34|91.26|91.14|91.06|3387
1654095900000|2022-06-01 15:05:00|91.29|91.21|91.24|91.16|91.34|91.21|91.19|91.11|2282
1654096200000|2022-06-01 15:10:00|91.19|91.11|91.34|91.26|91.34|91.26|91.19|91.11|3288
1654096500000|2022-06-01 15:15:00|91.29|91.21|91.24|91.16|91.34|91.26|91.24|91.16|2558
1654096800000|2022-06-01 15:20:00|91.19|91.11|91.09|91.01|91.24|91.16|91.09|91.01|4077
1654097100000|2022-06-01 15:25:00|91.04|90.96|91.09|91.01|91.14|91.06|91.04|90.91|3162
1654097400000|2022-06-01 15:30:00|91.04|90.96|90.99|90.91|91.19|91.11|90.89|90.81|5319
1654097700000|2022-06-01 15:35:00|91.04|90.86|90.99|90.91|91.09|91.01|90.94|90.86|3944
1654098000000|2022-06-01 15:40:00|90.94|90.86|90.94|90.86|90.99|90.91|90.94|90.81|8099
1654098300000|2022-06-01 15:45:00|90.89|90.81|90.84|90.71|90.94|90.86|90.84|90.71|828
1654098600000|2022-06-01 15:50:00|90.89|90.76|90.89|90.81|90.89|90.81|90.84|90.71|321
1654098900000|2022-06-01 15:55:00|90.94|90.86|90.99|90.91|90.99|90.91|90.89|90.81|133
1654099200000|2022-06-01 16:00:00|90.94|90.86|90.99|90.86|90.99|90.91|90.89|90.81|842
1654099500000|2022-06-01 16:05:00|90.94|90.91|91.04|90.96|91.09|90.96|90.94|90.91|84
1654099800000|2022-06-01 16:10:00|90.99|90.91|91.04|90.91|91.04|90.91|90.89|90.81|362
1654100100000|2022-06-01 16:15:00|91.09|90.96|91.19|91.11|91.19|91.11|91.09|90.96|37
1654100400000|2022-06-01 16:20:00|91.14|91.06|91.09|91.01|91.19|91.11|91.09|91.01|1055
1654100700000|2022-06-01 16:25:00|91.04|90.96|90.99|90.91|91.09|91.01|90.99|90.91|222
1654101000000|2022-06-01 16:30:00|91.04|90.96|91.04|90.96|91.09|90.96|90.99|90.91|2402
1654101300000|2022-06-01 16:35:00|91.09|90.91|90.99|90.86|91.09|90.96|90.99|90.86|446
1654101600000|2022-06-01 16:40:00|90.94|90.91|90.94|90.86|90.99|90.91|90.94|90.86|834
1654101900000|2022-06-01 16:45:00|90.89|90.81|90.89|90.81|90.94|90.86|90.84|90.76|197
1654102200000|2022-06-01 16:50:00|90.84|90.76|90.94|90.86|90.99|90.86|90.84|90.76|168
1654102500000|2022-06-01 16:55:00|90.99|90.91|90.94|90.81|90.99|90.91|90.89|90.81|1738
1654102800000|2022-06-01 17:00:00|90.99|90.86|90.99|90.91|91.04|90.96|90.94|90.81|312
1654103100000|2022-06-01 17:05:00|91.04|90.96|91.19|91.11|91.19|91.11|90.99|90.96|1
1654103400000|2022-06-01 17:10:00|91.24|91.06|91.14|91.06|91.24|91.11|91.14|91.06|4
1654103700000|2022-06-01 17:15:00|91.19|91.11|91.24|91.16|91.29|91.21|91.19|91.06|39
1654104000000|2022-06-01 17:20:00|91.29|91.21|91.29|91.21|91.34|91.26|91.24|91.16|8
1654104300000|2022-06-01 17:25:00|91.34|91.26|91.34|91.26|91.34|91.26|91.34|91.21|4
1654104600000|2022-06-01 17:30:00|91.29|91.21|91.34|91.26|91.34|91.26|91.29|91.21|20
1654104900000|2022-06-01 17:35:00|91.39|91.31|91.54|91.41|91.54|91.46|91.39|91.31|296
1654105200000|2022-06-01 17:40:00|91.49|91.46|91.54|91.46|91.54|91.46|91.49|91.41|14
1654105500000|2022-06-01 17:45:00|91.49|91.41|91.49|91.41|91.54|91.46|91.49|91.41|0
1654105800000|2022-06-01 17:50:00|91.54|91.46|91.39|91.31|91.54|91.46|91.39|91.31|226
1654106100000|2022-06-01 17:55:00|91.44|91.36|91.44|91.36|91.49|91.41|91.39|91.31|812
1654106400000|2022-06-01 18:00:00|91.49|91.41|91.49|91.41|91.49|91.41|91.44|91.36|781
1654106700000|2022-06-01 18:05:00|91.44|91.36|91.49|91.36|91.49|91.41|91.39|91.26|275
1654107000000|2022-06-01 18:10:00|91.44|91.31|91.49|91.36|91.49|91.41|91.39|91.31|76
1654107300000|2022-06-01 18:15:00|91.54|91.41|91.54|91.41|91.54|91.41|91.54|91.36|2
1654107600000|2022-06-01 18:20:00|91.49|91.46|91.79|91.66|91.79|91.66|91.49|91.41|72
1654107900000|2022-06-01 18:25:00|91.74|91.71|91.79|91.71|91.89|91.76|91.74|91.66|140
1654108200000|2022-06-01 18:30:00|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.71|2
1654108500000|2022-06-01 18:35:00|91.79|91.71|91.74|91.61|91.79|91.71|91.74|91.61|97
1654108800000|2022-06-01 18:40:00|91.69|91.66|91.84|91.76|91.84|91.76|91.69|91.61|8
1654109100000|2022-06-01 18:45:00|91.79|91.71|91.84|91.71|91.84|91.76|91.79|91.71|53
1654109400000|2022-06-01 18:50:00|91.79|91.76|91.79|91.71|91.84|91.76|91.79|91.71|32
1654109700000|2022-06-01 18:55:00|91.74|91.66|91.69|91.61|91.74|91.66|91.64|91.56|163
1654110000000|2022-06-01 19:00:00|91.64|91.56|91.59|91.51|91.69|91.61|91.54|91.46|10
1654110300000|2022-06-01 19:05:00|91.64|91.56|91.69|91.61|91.69|91.61|91.64|91.51|7
1654110600000|2022-06-01 19:10:00|91.64|91.56|91.84|91.71|91.84|91.71|91.64|91.56|104
1654110900000|2022-06-01 19:15:00|91.79|91.66|91.79|91.71|91.84|91.76|91.79|91.66|34
1654111200000|2022-06-01 19:20:00|91.84|91.76|91.79|91.71|91.84|91.76|91.79|91.66|5
1654111500000|2022-06-01 19:25:00|91.74|91.66|91.84|91.76|91.84|91.76|91.74|91.66|324
1654111800000|2022-06-01 19:30:00|91.79|91.66|91.74|91.66|91.79|91.71|91.74|91.66|334
1654112100000|2022-06-01 19:35:00|91.69|91.61|91.84|91.76|91.89|91.76|91.69|91.61|493
1654112400000|2022-06-01 19:40:00|91.89|91.81|91.84|91.76|91.89|91.81|91.84|91.76|332
1654112700000|2022-06-01 19:45:00|91.79|91.66|91.79|91.66|91.84|91.76|91.74|91.61|529
1654113000000|2022-06-01 19:50:00|91.84|91.71|91.59|91.51|91.84|91.76|91.59|91.51|327
1654113300000|2022-06-01 19:55:00|91.54|91.41|91.44|91.31|91.59|91.51|91.44|91.26|409
1654149600000|2022-06-02 06:00:00|91.49|91.41|91.54|91.46|91.59|91.51|91.44|91.36|11
1654149900000|2022-06-02 06:05:00|91.59|91.51|91.64|91.56|91.64|91.56|91.54|91.41|2
1654150200000|2022-06-02 06:10:00|91.59|91.51|91.59|91.46|91.59|91.51|91.59|91.46|6
1654150500000|2022-06-02 06:15:00|91.54|91.41|91.49|91.41|91.54|91.41|91.49|91.41|0
1654150800000|2022-06-02 06:20:00|91.54|91.36|91.54|91.41|91.54|91.41|91.54|91.36|0
1654151100000|2022-06-02 06:25:00|91.49|91.46|91.54|91.41|91.54|91.46|91.49|91.36|0
1654151400000|2022-06-02 06:30:00|91.49|91.36|91.44|91.31|91.49|91.36|91.44|91.31|0
1654151700000|2022-06-02 06:35:00|91.49|91.36|91.44|91.31|91.49|91.36|91.44|91.31|0
1654152000000|2022-06-02 06:40:00|91.49|91.36|91.49|91.36|91.49|91.41|91.49|91.36|0
1654152300000|2022-06-02 06:45:00|91.44|91.41|91.59|91.46|91.59|91.51|91.44|91.41|26
1654152600000|2022-06-02 06:50:00|91.64|91.51|91.64|91.51|91.64|91.56|91.64|91.46|6
1654152900000|2022-06-02 06:55:00|91.69|91.56|91.54|91.41|91.74|91.66|91.54|91.41|313
1654153200000|2022-06-02 07:00:00|91.59|91.46|91.64|91.51|91.74|91.61|91.49|91.41|417
1654153500000|2022-06-02 07:05:00|91.59|91.56|91.49|91.41|91.64|91.56|91.39|91.31|818
1654153800000|2022-06-02 07:10:00|91.54|91.46|91.39|91.31|91.59|91.51|91.29|91.21|737
1654154100000|2022-06-02 07:15:00|91.44|91.36|91.44|91.36|91.49|91.41|91.34|91.26|391
1654154400000|2022-06-02 07:20:00|91.39|91.31|91.29|91.21|91.44|91.36|91.24|91.16|511
1654154700000|2022-06-02 07:25:00|91.24|91.16|91.19|91.11|91.29|91.21|91.19|91.11|231
1654155000000|2022-06-02 07:30:00|91.14|91.06|91.04|90.96|91.14|91.06|90.99|90.91|682
1654155300000|2022-06-02 07:35:00|90.99|90.91|91.14|91.06|91.14|91.06|90.94|90.86|580
1654155600000|2022-06-02 07:40:00|91.09|91.01|91.14|91.06|91.19|91.11|91.09|90.96|371
1654155900000|2022-06-02 07:45:00|91.09|91.01|90.89|90.81|91.09|91.01|90.89|90.81|692
1654156200000|2022-06-02 07:50:00|90.94|90.86|91.04|90.96|91.09|91.01|90.89|90.81|144
1654156500000|2022-06-02 07:55:00|90.99|90.91|91.14|91.06|91.14|91.06|90.89|90.81|307
1654156800000|2022-06-02 08:00:00|91.19|91.11|91.14|91.06|91.19|91.11|91.04|90.96|207
1654157100000|2022-06-02 08:05:00|91.09|91.01|91.19|91.11|91.29|91.21|91.09|91.01|398
1654157400000|2022-06-02 08:10:00|91.14|91.06|91.29|91.16|91.29|91.21|91.14|91.06|60
1654157700000|2022-06-02 08:15:00|91.24|91.21|91.34|91.26|91.49|91.41|91.24|91.16|123
1654158000000|2022-06-02 08:20:00|91.39|91.31|91.24|91.16|91.44|91.36|91.19|91.11|301
1654158300000|2022-06-02 08:25:00|91.29|91.21|91.39|91.31|91.39|91.31|91.29|91.16|47
1654158600000|2022-06-02 08:30:00|91.44|91.36|91.34|91.26|91.44|91.36|91.29|91.16|262
1654158900000|2022-06-02 08:35:00|91.29|91.21|91.34|91.26|91.39|91.31|91.29|91.21|56
1654159200000|2022-06-02 08:40:00|91.29|91.21|91.39|91.31|91.49|91.41|91.24|91.16|882
1654159500000|2022-06-02 08:45:00|91.44|91.36|91.34|91.26|91.44|91.36|91.34|91.26|61
1654159800000|2022-06-02 08:50:00|91.39|91.31|91.29|91.21|91.39|91.31|91.29|91.21|43
1654160100000|2022-06-02 08:55:00|91.24|91.16|91.19|91.11|91.29|91.21|91.19|91.11|234
1654160400000|2022-06-02 09:00:00|91.24|91.16|91.24|91.16|91.29|91.21|91.09|91.01|540
1654160700000|2022-06-02 09:05:00|91.29|91.11|91.29|91.16|91.29|91.21|91.24|91.11|36
1654161000000|2022-06-02 09:10:00|91.24|91.21|91.24|91.16|91.29|91.21|91.19|91.11|94
1654161300000|2022-06-02 09:15:00|91.29|91.21|91.29|91.21|91.29|91.21|91.24|91.16|133
1654161600000|2022-06-02 09:20:00|91.34|91.26|91.29|91.16|91.34|91.26|91.24|91.16|31
1654161900000|2022-06-02 09:25:00|91.24|91.21|91.34|91.26|91.39|91.26|91.24|91.21|585
1654162200000|2022-06-02 09:30:00|91.29|91.21|91.29|91.21|91.34|91.26|91.29|91.21|116
1654162500000|2022-06-02 09:35:00|91.24|91.16|91.24|91.16|91.24|91.16|91.19|91.11|372
1654162800000|2022-06-02 09:40:00|91.19|91.11|91.24|91.11|91.24|91.16|91.19|91.11|179
1654163100000|2022-06-02 09:45:00|91.19|91.16|91.19|91.11|91.24|91.16|91.14|91.06|191
1654163400000|2022-06-02 09:50:00|91.14|91.06|91.24|91.16|91.24|91.16|91.14|91.06|79
1654163700000|2022-06-02 09:55:00|91.19|91.11|91.24|91.16|91.34|91.26|91.19|91.11|451
1654164000000|2022-06-02 10:00:00|91.29|91.11|91.19|91.11|91.29|91.16|91.19|91.11|362
1654164300000|2022-06-02 10:05:00|91.24|91.16|91.29|91.21|91.29|91.21|91.19|91.11|276
1654164600000|2022-06-02 10:10:00|91.24|91.16|91.24|91.16|91.29|91.21|91.24|91.16|86
1654164900000|2022-06-02 10:15:00|91.29|91.21|91.24|91.16|91.29|91.21|91.24|91.16|679
1654165200000|2022-06-02 10:20:00|91.29|91.11|91.19|91.11|91.29|91.21|91.19|91.11|987
1654165500000|2022-06-02 10:25:00|91.14|91.06|91.14|91.06|91.19|91.11|91.14|91.06|321
1654165800000|2022-06-02 10:30:00|91.19|91.11|91.19|91.06|91.19|91.11|91.14|91.06|54
1654166100000|2022-06-02 10:35:00|91.24|91.11|91.24|91.16|91.24|91.16|91.19|91.11|43
1654166400000|2022-06-02 10:40:00|91.29|91.21|91.34|91.26|91.34|91.26|91.24|91.21|90
1654166700000|2022-06-02 10:45:00|91.39|91.31|91.44|91.36|91.44|91.36|91.34|91.26|975
1654167000000|2022-06-02 10:50:00|91.49|91.41|91.44|91.36|91.49|91.41|91.44|91.36|2662
1654167300000|2022-06-02 10:55:00|91.49|91.31|91.49|91.36|91.49|91.41|91.44|91.31|62
1654167600000|2022-06-02 11:00:00|91.44|91.41|91.34|91.26|91.44|91.41|91.34|91.26|215
1654167900000|2022-06-02 11:05:00|91.39|91.31|91.34|91.26|91.39|91.31|91.34|91.21|16
1654168200000|2022-06-02 11:10:00|||||||||23
1654168500000|2022-06-02 11:15:00|91.29|91.21|91.29|91.21|91.34|91.26|91.29|91.21|26
1654168800000|2022-06-02 11:20:00|91.34|91.26|91.34|91.26|91.39|91.31|91.34|91.26|751
1654169100000|2022-06-02 11:25:00|91.29|91.21|91.34|91.26|91.34|91.26|91.29|91.21|164
1654169400000|2022-06-02 11:30:00|91.29|91.21|91.29|91.21|91.34|91.26|91.29|91.21|232
1654169700000|2022-06-02 11:35:00|91.34|91.26|91.29|91.21|91.34|91.26|91.29|91.21|634
1654170000000|2022-06-02 11:40:00|91.34|91.26|91.34|91.26|91.39|91.31|91.29|91.21|686
1654170300000|2022-06-02 11:45:00|91.39|91.31|91.29|91.21|91.39|91.31|91.29|91.21|521
1654170600000|2022-06-02 11:50:00|91.34|91.26|91.34|91.26|91.34|91.26|91.29|91.21|425
1654170900000|2022-06-02 11:55:00|91.29|91.21|91.29|91.21|91.34|91.26|91.29|91.21|157
1654171200000|2022-06-02 12:00:00|91.34|91.26|91.29|91.21|91.34|91.26|91.29|91.21|554
1654171500000|2022-06-02 12:05:00|91.24|91.16|91.24|91.16|91.29|91.21|91.19|91.11|1540
1654171800000|2022-06-02 12:10:00|91.29|91.21|91.34|91.26|91.34|91.26|91.24|91.16|87
1654172100000|2022-06-02 12:15:00|91.39|91.21|91.24|91.16|91.44|91.36|91.19|91.11|617
1654172400000|2022-06-02 12:20:00|91.19|91.11|91.19|91.11|91.24|91.16|91.19|91.11|105
1654172700000|2022-06-02 12:25:00|91.24|91.16|91.24|91.16|91.24|91.16|91.19|91.11|61
1654173000000|2022-06-02 12:30:00|91.19|91.11|91.29|91.21|91.34|91.26|91.19|91.11|50
1654173300000|2022-06-02 12:35:00|91.24|91.16|91.34|91.26|91.34|91.26|91.24|91.16|41
1654173600000|2022-06-02 12:40:00|91.39|91.31|91.34|91.26|91.39|91.31|91.34|91.26|196
1654173900000|2022-06-02 12:45:00|91.29|91.21|91.24|91.16|91.29|91.21|91.24|91.16|164
1654174200000|2022-06-02 12:50:00|91.29|91.21|91.29|91.21|91.34|91.26|91.24|91.16|40
1654174500000|2022-06-02 12:55:00|91.34|91.26|91.24|91.16|91.34|91.26|91.24|91.16|149
1654174800000|2022-06-02 13:00:00|91.29|91.21|91.19|91.11|91.29|91.21|91.14|91.06|446
1654175100000|2022-06-02 13:05:00|91.14|91.06|91.04|90.96|91.19|91.11|91.04|90.96|1040
1654175400000|2022-06-02 13:10:00|91.09|91.01|91.19|91.06|91.19|91.11|91.04|90.96|186
1654175700000|2022-06-02 13:15:00|91.14|91.11|91.19|91.11|91.24|91.16|91.14|91.06|750
1654176000000|2022-06-02 13:20:00|91.14|91.06|91.09|91.01|91.14|91.06|91.09|91.01|763
1654176300000|2022-06-02 13:25:00|91.04|90.96|91.09|91.01|91.09|91.01|91.04|90.96|448
1654176600000|2022-06-02 13:30:00|91.04|90.96|91.14|91.06|91.14|91.06|90.99|90.86|775
1654176900000|2022-06-02 13:35:00|91.09|91.01|91.09|91.01|91.09|91.06|90.94|90.86|329
1654177200000|2022-06-02 13:40:00|91.04|90.96|91.04|90.96|91.09|91.01|90.94|90.86|410
1654177500000|2022-06-02 13:45:00|90.99|90.91|91.14|91.06|91.14|91.06|90.89|90.81|1442
1654177800000|2022-06-02 13:50:00|91.09|91.01|90.99|90.91|91.14|91.06|90.99|90.91|1078
1654178100000|2022-06-02 13:55:00|90.94|90.86|90.94|90.86|90.99|90.91|90.84|90.76|518
1654178400000|2022-06-02 14:00:00|90.89|90.81|91.04|90.91|91.09|91.01|90.89|90.81|642
1654178700000|2022-06-02 14:05:00|90.99|90.86|90.94|90.81|90.99|90.91|90.89|90.81|382
1654179000000|2022-06-02 14:10:00|90.89|90.86|91.14|91.06|91.14|91.06|90.89|90.81|357
1654179300000|2022-06-02 14:15:00|91.19|91.11|90.99|90.91|91.19|91.11|90.94|90.86|679
1654179600000|2022-06-02 14:20:00|90.94|90.86|90.74|90.66|90.99|90.91|90.69|90.61|1033
1654179900000|2022-06-02 14:25:00|90.79|90.71|90.79|90.71|90.84|90.76|90.69|90.61|736
1654180200000|2022-06-02 14:30:00|90.74|90.66|90.79|90.71|90.84|90.76|90.74|90.66|82
1654180500000|2022-06-02 14:35:00|90.84|90.76|90.84|90.76|90.84|90.76|90.74|90.66|506
1654180800000|2022-06-02 14:40:00|90.89|90.81|90.74|90.66|90.89|90.81|90.74|90.66|389
1654181100000|2022-06-02 14:45:00|90.79|90.71|90.74|90.66|90.79|90.71|90.69|90.61|246
1654181400000|2022-06-02 14:50:00|90.69|90.61|90.79|90.71|90.79|90.71|90.69|90.61|380
1654181700000|2022-06-02 14:55:00|90.84|90.66|90.79|90.71|90.84|90.76|90.74|90.61|1574
1654182000000|2022-06-02 15:00:00|90.84|90.66|90.94|90.86|90.94|90.86|90.79|90.66|1755
1654182300000|2022-06-02 15:05:00|90.89|90.81|90.94|90.86|90.99|90.91|90.89|90.81|194
1654182600000|2022-06-02 15:10:00|90.99|90.91|90.99|90.91|91.04|90.96|90.94|90.86|1268
1654182900000|2022-06-02 15:15:00|90.94|90.86|90.94|90.86|90.99|90.91|90.94|90.86|1296
1654183200000|2022-06-02 15:20:00|90.99|90.91|91.04|90.96|91.09|91.01|90.94|90.86|1199
1654183500000|2022-06-02 15:25:00|91.09|91.01|91.14|91.06|91.19|91.11|91.09|91.01|4070
1654183800000|2022-06-02 15:30:00|91.09|91.01|91.14|91.06|91.24|91.16|91.09|91.01|6394
1654184100000|2022-06-02 15:35:00|91.09|91.01|91.24|91.16|91.29|91.16|91.09|91.01|3779
1654184400000|2022-06-02 15:40:00|91.29|91.21|91.39|91.31|91.39|91.31|91.24|91.16|1210
1654184700000|2022-06-02 15:45:00|91.44|91.36|91.54|91.46|91.54|91.46|91.44|91.36|513
1654185000000|2022-06-02 15:50:00|91.59|91.51|91.49|91.41|91.59|91.51|91.49|91.41|1137
1654185300000|2022-06-02 15:55:00|91.44|91.36|91.39|91.31|91.49|91.36|91.39|91.31|81
1654185600000|2022-06-02 16:00:00|91.34|91.26|91.44|91.36|91.44|91.36|91.34|91.26|12
1654185900000|2022-06-02 16:05:00|91.49|91.41|91.39|91.31|91.49|91.41|91.39|91.31|79
1654186200000|2022-06-02 16:10:00|91.44|91.36|91.39|91.31|91.44|91.36|91.39|91.26|34
1654186500000|2022-06-02 16:15:00|91.44|91.36|91.44|91.36|91.49|91.41|91.44|91.31|422
1654186800000|2022-06-02 16:20:00|91.49|91.41|91.54|91.46|91.54|91.46|91.49|91.41|6
1654187100000|2022-06-02 16:25:00|91.59|91.51|91.59|91.51|91.64|91.51|91.54|91.46|167
1654187400000|2022-06-02 16:30:00|91.64||91.59||91.64||91.59||20
1654187700000|2022-06-02 16:35:00|91.64|91.56|91.69|91.61|91.69|91.61|91.64|91.51|217
1654188000000|2022-06-02 16:40:00|91.64|91.56|91.54|91.46|91.64|91.56|91.54|91.46|58
1654188300000|2022-06-02 16:45:00|91.59|91.51|91.59|91.51|91.59|91.51|91.59|91.46|38
1654188600000|2022-06-02 16:50:00|91.64|91.56|91.64|91.56|91.64|91.56|91.64|91.56|4
1654188900000|2022-06-02 16:55:00|91.59|91.51|91.64|91.51|91.64|91.56|91.59|91.51|4
1654189200000|2022-06-02 17:00:00|91.69|91.56|91.69|91.56|91.69|91.61|91.69|91.51|1
1654189500000|2022-06-02 17:05:00|91.64|91.61|91.69|91.56|91.69|91.61|91.64|91.56|1
1654189800000|2022-06-02 17:10:00|91.64|91.51|91.59|91.46|91.64|91.51|91.54|91.46|1
1654190100000|2022-06-02 17:15:00|91.64|91.56|91.64|91.56|91.64|91.56|91.59|91.46|519
1654190400000|2022-06-02 17:20:00|91.69|91.51|91.69|91.56|91.69|91.61|91.69|91.51|18
1654190700000|2022-06-02 17:25:00|91.64|91.61|91.69|91.61|91.69|91.61|91.59|91.51|13
1654191000000|2022-06-02 17:30:00|91.74|91.56|91.74|91.66|91.74|91.66|91.64|91.56|1089
1654191300000|2022-06-02 17:35:00|91.79|91.61|91.74|91.66|91.79|91.66|91.69|91.61|34
1654191600000|2022-06-02 17:40:00|91.69|91.61|91.74|91.66|91.74|91.66|91.69|91.61|27
1654191900000|2022-06-02 17:45:00|91.79|91.71|91.79|91.71|91.79|91.71|91.74|91.66|55
1654192200000|2022-06-02 17:50:00|91.84|91.76|91.74|91.66|91.84|91.76|91.74|91.66|35
1654192500000|2022-06-02 17:55:00|91.69|91.61|91.84|91.71|91.84|91.71|91.69|91.61|18
1654192800000|2022-06-02 18:00:00|91.79|91.66|91.79|91.71|91.79|91.71|91.79|91.66|30
1654193100000|2022-06-02 18:05:00|91.84|91.76|91.79|91.71|91.84|91.76|91.79|91.71|74
1654193400000|2022-06-02 18:10:00|91.74|91.66|91.74|91.66|91.79|91.71|91.69|91.61|30
1654193700000|2022-06-02 18:15:00|91.69|91.61|91.69|91.61|91.69|91.61|91.69|91.61|30
1654194000000|2022-06-02 18:20:00|91.74|91.66|91.74|91.66|91.74|91.66|91.74|91.66|48
1654194300000|2022-06-02 18:25:00|91.69|91.61|91.69|91.56|91.74|91.61|91.64|91.56|39
1654194600000|2022-06-02 18:30:00|91.74|91.61|91.74|91.66|91.74|91.66|91.74|91.61|44
1654194900000|2022-06-02 18:35:00|||||||||10
1654195200000|2022-06-02 18:40:00||91.61||91.66||91.66||91.61|17
1654195500000|2022-06-02 18:45:00|91.79|91.61|91.79|91.71|91.79|91.71|91.79|91.61|32
1654195800000|2022-06-02 18:50:00||91.66||91.66||91.71||91.66|22
1654196100000|2022-06-02 18:55:00|91.74|91.61|91.69|91.56|91.74|91.61|91.69|91.56|43
1654196400000|2022-06-02 19:00:00|91.64|91.61|91.69|91.56|91.69|91.61|91.64|91.56|30
1654196700000|2022-06-02 19:05:00|91.74|91.61|91.69|91.61|91.74|91.61|91.69|91.56|27
1654197000000|2022-06-02 19:10:00|91.74|91.66|91.74|91.66|91.79|91.66|91.69|91.61|193
1654197300000|2022-06-02 19:15:00|91.79|91.71|91.74|91.66|91.79|91.71|91.74|91.66|82
1654197600000|2022-06-02 19:20:00|91.79|91.61|91.74|91.66|91.79|91.66|91.74|91.61|33
1654197900000|2022-06-02 19:25:00|91.79|91.71|91.69|91.61|91.79|91.71|91.69|91.61|45
1654198200000|2022-06-02 19:30:00|91.74|91.66|91.74|91.66|91.74|91.66|91.69|91.61|55
1654198500000|2022-06-02 19:35:00|91.79|91.71|91.79|91.71|91.79|91.71|91.69|91.61|171
1654198800000|2022-06-02 19:40:00|91.84|91.76|91.79|91.71|91.84|91.76|91.79|91.71|31
1654199100000|2022-06-02 19:45:00|91.84|91.66|91.79|91.71|91.84|91.71|91.74|91.66|53
1654199400000|2022-06-02 19:50:00|91.84|91.76|91.94|91.86|91.94|91.86|91.79|91.76|119
1654199700000|2022-06-02 19:55:00|91.89|91.81|91.94|91.81|91.94|91.86|91.89|91.81|105
1654236000000|2022-06-03 06:00:00|91.91|91.84|91.84|91.71|91.99|91.84|91.79|91.66|10
1654236300000|2022-06-03 06:05:00|91.79|91.66|91.89|91.76|91.89|91.76|91.79|91.66|0
1654236600000|2022-06-03 06:10:00|91.94|91.81|91.89|91.76|91.99|91.86|91.89|91.76|15
1654236900000|2022-06-03 06:15:00|91.94|91.81|91.89|91.81|92.04|91.91|91.89|91.81|5
1654237200000|2022-06-03 06:20:00|91.94|91.76|91.94|91.81|91.94|91.81|91.94|91.76|18
1654237500000|2022-06-03 06:25:00|91.99|91.86|91.84|91.71|91.99|91.91|91.84|91.71|6
1654237800000|2022-06-03 06:30:00|91.89|91.76|91.89|91.76|91.94|91.86|91.89|91.76|2
1654238100000|2022-06-03 06:35:00|91.94|91.81|91.94|91.81|91.99|91.86|91.94|91.81|0
1654238400000|2022-06-03 06:40:00|91.89|91.86|91.94|91.81|91.94|91.86|91.89|91.81|11
1654238700000|2022-06-03 06:45:00|91.89|91.86|91.84|91.71|91.94|91.86|91.84|91.71|113
1654239000000|2022-06-03 06:50:00|91.79|91.76|91.79|91.66|91.84|91.76|91.74|91.66|30
1654239300000|2022-06-03 06:55:00|91.84|91.71|91.79|91.66|91.89|91.76|91.79|91.66|164
1654239600000|2022-06-03 07:00:00|91.74|91.61|91.64|91.51|91.74|91.61|91.54|91.41|800
1654239900000|2022-06-03 07:05:00|91.59|91.56|91.49|91.41|91.64|91.56|91.44|91.36|781
1654240200000|2022-06-03 07:10:00|91.44|91.36|91.39|91.31|91.54|91.41|91.29|91.21|330
1654240500000|2022-06-03 07:15:00|91.44|91.36|91.29|91.21|91.44|91.36|91.24|91.16|603
1654240800000|2022-06-03 07:20:00|91.34|91.26|91.24|91.16|91.44|91.36|91.24|91.16|725
1654241100000|2022-06-03 07:25:00|91.19|91.11|91.09|91.01|91.24|91.11|91.09|91.01|739
1654241400000|2022-06-03 07:30:00|91.04|90.96|91.04|90.96|91.09|90.96|90.99|90.86|732
1654241700000|2022-06-03 07:35:00|90.99|90.91|91.09|91.01|91.09|91.01|90.99|90.91|167
1654242000000|2022-06-03 07:40:00|91.14|91.06|91.14|91.06|91.19|91.11|91.04|90.96|91
1654242300000|2022-06-03 07:45:00|91.09|91.01|91.04|90.96|91.09|91.01|90.99|90.91|146
1654242600000|2022-06-03 07:50:00|90.99|90.91|90.94|90.86|90.99|90.91|90.94|90.86|293
1654242900000|2022-06-03 07:55:00|90.99|90.91|90.89|90.81|90.99|90.91|90.89|90.81|150
1654243200000|2022-06-03 08:00:00|90.84|90.76|90.89|90.81|90.89|90.81|90.74|90.66|1601
1654243500000|2022-06-03 08:05:00|90.94|90.86|90.89|90.81|90.94|90.86|90.79|90.71|908
1654243800000|2022-06-03 08:10:00|90.94|90.86|90.94|90.86|90.99|90.91|90.94|90.81|94
1654244100000|2022-06-03 08:15:00|90.89|90.81|90.69|90.61|90.89|90.81|90.69|90.61|388
1654244400000|2022-06-03 08:20:00|90.64|90.56|90.64|90.56|90.69|90.61|90.59|90.51|265
1654244700000|2022-06-03 08:25:00|90.59|90.51|90.64|90.51|90.64|90.56|90.59|90.51|92
1654245000000|2022-06-03 08:30:00|90.59|90.56|90.64|90.56|90.69|90.61|90.59|90.56|395
1654245300000|2022-06-03 08:35:00|90.59|90.51|90.64|90.56|90.69|90.61|90.54|90.46|800
1654245600000|2022-06-03 08:40:00|90.69|90.61|90.74|90.66|90.79|90.71|90.64|90.56|33
1654245900000|2022-06-03 08:45:00|90.79|90.71|90.69|90.61|90.79|90.71|90.69|90.61|1545
1654246200000|2022-06-03 08:50:00|90.64|90.56|90.64|90.56|90.69|90.61|90.59|90.51|854
1654246500000|2022-06-03 08:55:00|90.69|90.61|90.74|90.66|90.74|90.66|90.69|90.61|175
1654246800000|2022-06-03 09:00:00|90.69|90.61|90.69|90.56|90.74|90.66|90.64|90.56|212
1654247100000|2022-06-03 09:05:00|90.64|90.61|90.74|90.66|90.74|90.66|90.64|90.61|38
1654247400000|2022-06-03 09:10:00|90.79|90.71|90.79|90.71|90.84|90.76|90.74|90.66|393
1654247700000|2022-06-03 09:15:00|90.74|90.66|90.74|90.66|90.74|90.66|90.74|90.66|94
1654248000000|2022-06-03 09:20:00|90.79|90.71|90.79|90.71|90.79|90.71|90.74|90.66|309
1654248300000|2022-06-03 09:25:00|90.84|90.76|90.79|90.71|90.84|90.76|90.79|90.71|115
1654248600000|2022-06-03 09:30:00|90.84|90.76|90.89|90.81|90.89|90.81|90.84|90.76|57
1654248900000|2022-06-03 09:35:00|90.84|90.76|90.94|90.86|90.94|90.86|90.84|90.76|231
1654249200000|2022-06-03 09:40:00|90.89|90.81|90.89|90.81|90.94|90.86|90.89|90.81|91
1654249500000|2022-06-03 09:45:00|90.84|90.76|90.84|90.76|90.89|90.81|90.84|90.76|43
1654249800000|2022-06-03 09:50:00|90.89|90.81|90.94|90.86|91.09|90.96|90.89|90.81|250
1654250100000|2022-06-03 09:55:00|90.99|90.91|90.99|90.91|90.99|90.91|90.94|90.86|155
1654250400000|2022-06-03 10:00:00|91.04|90.96|90.99|90.91|91.04|90.96|90.99|90.91|183
1654250700000|2022-06-03 10:05:00|90.94|90.86|90.89|90.81|90.99|90.91|90.89|90.81|148
1654251000000|2022-06-03 10:10:00|90.84|90.76|90.69|90.61|90.89|90.81|90.69|90.61|570
1654251300000|2022-06-03 10:15:00|90.64|90.56|90.69|90.61|90.74|90.66|90.64|90.56|100
1654251600000|2022-06-03 10:20:00|90.74|90.66|90.74|90.66|90.74|90.66|90.69|90.61|105
1654251900000|2022-06-03 10:25:00|90.79|90.71|90.79|90.71|90.79|90.71|90.74|90.66|32
1654252200000|2022-06-03 10:30:00|90.84|90.76|90.89|90.81|90.89|90.81|90.79|90.71|135
1654252500000|2022-06-03 10:35:00|90.84|90.76|90.79|90.71|90.89|90.81|90.74|90.66|341
1654252800000|2022-06-03 10:40:00|90.74|90.66|90.79|90.71|90.79|90.71|90.74|90.66|237
1654253100000|2022-06-03 10:45:00|||||||||1009
1654253400000|2022-06-03 10:50:00|||||||||32
1654253700000|2022-06-03 10:55:00|90.84|90.76|90.84|90.76|90.84|90.76|90.84|90.76|258
1654254000000|2022-06-03 11:00:00|90.89|90.81|90.89|90.81|90.89|90.81|90.89|90.81|62
1654254300000|2022-06-03 11:05:00|90.84|90.76|90.79|90.71|90.89|90.81|90.79|90.66|231
1654254600000|2022-06-03 11:10:00|90.84|90.76|90.84|90.76|90.89|90.81|90.79|90.71|583
1654254900000|2022-06-03 11:15:00|90.89|90.81|90.94|90.86|90.94|90.86|90.84|90.76|57
1654255200000|2022-06-03 11:20:00|90.99|90.91|90.99|90.91|90.99|90.91|90.99|90.91|15
1654255500000|2022-06-03 11:25:00|90.94|90.86|90.99|90.91|90.99|90.91|90.94|90.86|190
1654255800000|2022-06-03 11:30:00|91.04|90.96|91.04|90.96|91.04|90.96|91.04|90.91|25
1654256100000|2022-06-03 11:35:00|90.99|90.91|90.99|90.91|91.04|90.96|90.99|90.91|16
1654256400000|2022-06-03 11:40:00|90.94|90.86|90.94|90.86|90.99|90.91|90.89|90.81|428
1654256700000|2022-06-03 11:45:00|90.89|90.81|90.89|90.81|90.94|90.86|90.89|90.81|86
1654257000000|2022-06-03 11:50:00|90.94|90.86|90.84|90.76|90.94|90.86|90.79|90.71|1397
1654257300000|2022-06-03 11:55:00|90.79|90.71|90.84|90.76|90.84|90.76|90.79|90.71|214
1654257600000|2022-06-03 12:00:00|90.89|90.81|90.89|90.81|90.89|90.81|90.84|90.76|202
1654257900000|2022-06-03 12:05:00|||||||||1
1654258200000|2022-06-03 12:10:00|90.94|90.86|90.94|90.86|90.94|90.86|90.89|90.81|62
1654258500000|2022-06-03 12:15:00|90.99|90.91|90.94|90.86|90.99|90.91|90.94|90.86|533
1654258800000|2022-06-03 12:20:00|90.99|90.91|91.04|90.96|91.04|90.96|90.94|90.86|554
1654259100000|2022-06-03 12:25:00|90.99|90.91|91.04|90.86|91.04|90.96|90.94|90.86|223
1654259400000|2022-06-03 12:30:00|91.09|90.81|91.24|91.11|91.29|91.21|90.89|90.81|1898
1654259700000|2022-06-03 12:35:00|91.19|91.06|90.99|90.86|91.19|91.06|90.94|90.86|410
1654260000000|2022-06-03 12:40:00|90.94|90.91|90.84|90.76|90.99|90.91|90.79|90.71|1001
1654260300000|2022-06-03 12:45:00|90.89|90.81|90.89|90.76|90.99|90.91|90.84|90.76|465
1654260600000|2022-06-03 12:50:00|90.84|90.81|90.89|90.81|90.94|90.81|90.79|90.71|142
1654260900000|2022-06-03 12:55:00|90.94|90.86|90.89|90.81|90.94|90.86|90.84|90.76|319
1654261200000|2022-06-03 13:00:00|90.94|90.86|90.99|90.91|90.99|90.91|90.94|90.81|54
1654261500000|2022-06-03 13:05:00|91.04|90.96|91.04|90.91|91.09|90.96|90.99|90.91|57
1654261800000|2022-06-03 13:10:00|90.99|90.96|91.04|90.96|91.09|90.96|90.99|90.91|29
1654262100000|2022-06-03 13:15:00|90.99|90.91|90.99|90.91|90.99|90.91|90.94|90.86|494
1654262400000|2022-06-03 13:20:00|91.04|90.96|90.94|90.86|91.04|90.96|90.94|90.86|90
1654262700000|2022-06-03 13:25:00|90.89|90.81|90.89|90.81|90.94|90.86|90.89|90.81|181
1654263000000|2022-06-03 13:30:00|90.94|90.76|90.94|90.86|91.04|90.96|90.84|90.76|729
1654263300000|2022-06-03 13:35:00|90.89|90.81|90.94|90.86|91.04|90.91|90.84|90.76|1779
1654263600000|2022-06-03 13:40:00|90.99|90.91|90.79|90.71|90.99|90.91|90.79|90.66|299
1654263900000|2022-06-03 13:45:00|90.74|90.66|90.79|90.66|90.79|90.71|90.74|90.61|516
1654264200000|2022-06-03 13:50:00|90.74|90.71|90.64|90.56|90.79|90.71|90.59|90.51|414
1654264500000|2022-06-03 13:55:00|90.69|90.61|90.74|90.66|90.84|90.76|90.69|90.61|806
1654264800000|2022-06-03 14:00:00|90.79|90.61|90.64|90.56|90.84|90.76|90.64|90.56|424
1654265100000|2022-06-03 14:05:00|90.59|90.51|90.64|90.56|90.69|90.61|90.54|90.46|541
1654265400000|2022-06-03 14:10:00|90.59|90.51|90.64|90.56|90.64|90.56|90.49|90.41|724
1654265700000|2022-06-03 14:15:00|90.59|90.51|90.54|90.46|90.64|90.56|90.54|90.46|466
1654266000000|2022-06-03 14:20:00|90.59|90.51|90.44|90.36|90.59|90.51|90.44|90.36|4220
1654266300000|2022-06-03 14:25:00|90.39|90.31|90.39|90.31|90.44|90.36|90.34|90.26|1218
1654266600000|2022-06-03 14:30:00|90.34|90.26|90.49|90.41|90.54|90.46|90.34|90.26|379
1654266900000|2022-06-03 14:35:00|90.44|90.36|90.44|90.36|90.44|90.36|90.34|90.26|1204
1654267200000|2022-06-03 14:40:00|90.39|90.31|90.39|90.31|90.44|90.31|90.34|90.26|1794
1654267500000|2022-06-03 14:45:00|90.34|90.26|90.39|90.31|90.39|90.31|90.34|90.26|3233
1654267800000|2022-06-03 14:50:00|90.44|90.36|90.34|90.26|90.44|90.36|90.34|90.26|2901
1654268100000|2022-06-03 14:55:00|90.39|90.31|90.39|90.31|90.39|90.31|90.34|90.26|3515
1654268400000|2022-06-03 15:00:00|90.34|90.26|90.24|90.16|90.39|90.31|90.24|90.16|2102
1654268700000|2022-06-03 15:05:00|90.29|90.11|90.24|90.16|90.29|90.21|90.19|90.11|993
1654269000000|2022-06-03 15:10:00|90.19|90.11|90.29|90.21|90.29|90.21|90.19|90.11|1825
1654269300000|2022-06-03 15:15:00|90.34|90.26|90.29|90.21|90.34|90.26|90.29|90.21|824
1654269600000|2022-06-03 15:20:00|90.34|90.26|90.29|90.21|90.34|90.26|90.29|90.21|331
1654269900000|2022-06-03 15:25:00|90.24|90.16|90.34|90.26|90.34|90.26|90.24|90.16|2280
1654270200000|2022-06-03 15:30:00|90.29|90.21|90.34|90.26|90.39|90.31|90.29|90.21|3341
1654270500000|2022-06-03 15:35:00|90.39|90.31|90.39|90.31|90.44|90.36|90.34|90.26|4157
1654270800000|2022-06-03 15:40:00|90.34|90.26|90.34|90.26|90.39|90.31|90.29|90.21|564
1654271100000|2022-06-03 15:45:00|90.39|90.21|90.29|90.21|90.39|90.26|90.29|90.21|754
1654271400000|2022-06-03 15:50:00|90.24|90.16|90.34|90.26|90.34|90.26|90.24|90.16|358
1654271700000|2022-06-03 15:55:00|90.39|90.31|90.44|90.36|90.49|90.36|90.34|90.26|65
1654272000000|2022-06-03 16:00:00|90.49|90.41|90.54|90.46|90.59|90.51|90.49|90.41|113
1654272300000|2022-06-03 16:05:00|90.59|90.51|90.44|90.36|90.59|90.51|90.44|90.36|24
1654272600000|2022-06-03 16:10:00|90.49|90.41|90.49|90.41|90.59|90.51|90.44|90.41|1555
1654272900000|2022-06-03 16:15:00|90.54|90.46|90.39|90.31|90.54|90.46|90.39|90.31|32
1654273200000|2022-06-03 16:20:00|90.34|90.26|90.54|90.46|90.59|90.51|90.34|90.26|84
1654273500000|2022-06-03 16:25:00|90.49|90.41|90.49|90.41|90.49|90.46|90.49|90.41|44
1654273800000|2022-06-03 16:30:00|90.54|90.46|90.49|90.41|90.54|90.46|90.49|90.41|22
1654274100000|2022-06-03 16:35:00|90.54|90.46|90.59|90.51|90.59|90.51|90.49|90.41|50
1654274400000|2022-06-03 16:40:00|90.54|90.46|90.59|90.46|90.59|90.46|90.54|90.41|9
1654274700000|2022-06-03 16:45:00|90.54|90.51|90.59|90.51|90.59|90.51|90.54|90.46|25
1654275000000|2022-06-03 16:50:00|90.54|90.46|90.59|90.51|90.64|90.56|90.54|90.41|24
1654275300000|2022-06-03 16:55:00|90.64|90.56|90.64|90.56|90.69|90.56|90.59|90.51|31
1654275600000|2022-06-03 17:00:00|90.69|90.61|90.79|90.71|90.89|90.76|90.64|90.61|373
1654275900000|2022-06-03 17:05:00|90.74|90.66|90.74|90.66|90.84|90.71|90.74|90.66|9
1654276200000|2022-06-03 17:10:00|90.69|90.61|90.59|90.51|90.69|90.61|90.59|90.51|28
1654276500000|2022-06-03 17:15:00|90.54|90.46|90.44|90.36|90.59|90.46|90.44|90.31|40
1654276800000|2022-06-03 17:20:00|90.49|90.41|90.49|90.41|90.49|90.41|90.44|90.36|0
1654277100000|2022-06-03 17:25:00|90.54|90.46|90.54|90.41|90.54|90.46|90.49|90.41|2
1654277400000|2022-06-03 17:30:00|90.49|90.36|90.54|90.41|90.54|90.41|90.44|90.36|5
1654277700000|2022-06-03 17:35:00|90.49|90.46|90.54|90.41|90.54|90.46|90.49|90.41|7
1654278000000|2022-06-03 17:40:00|90.49|90.36|90.44|90.31|90.49|90.36|90.39|90.31|2
1654278300000|2022-06-03 17:45:00|90.39|90.36|90.49|90.36|90.49|90.41|90.39|90.31|2
1654278600000|2022-06-03 17:50:00|90.44|90.41|90.44|90.36|90.49|90.41|90.44|90.36|0
1654278900000|2022-06-03 17:55:00|90.49||90.44||90.49||90.44||0
1654279200000|2022-06-03 18:00:00|90.39|90.31|90.54|90.41|90.54|90.41|90.39|90.31|6
1654279500000|2022-06-03 18:05:00|90.49|90.46|90.49|90.41|90.59|90.51|90.49|90.41|269
1654279800000|2022-06-03 18:10:00|90.54|90.46|90.49|90.41|90.54|90.46|90.44|90.36|100
1654280100000|2022-06-03 18:15:00|90.54|90.46|90.59|90.51|90.59|90.51|90.49|90.46|15
1654280400000|2022-06-03 18:20:00|90.54|90.41|90.59|90.46|90.59|90.51|90.54|90.41|176
1654280700000|2022-06-03 18:25:00|90.64|90.51|90.69|90.56|90.69|90.61|90.59|90.51|9
1654281000000|2022-06-03 18:30:00|90.64|90.61|90.64|90.56|90.69|90.61|90.64|90.56|64
1654281300000|2022-06-03 18:35:00|90.69|90.51|90.54|90.46|90.69|90.51|90.54|90.41|216
1654281600000|2022-06-03 18:40:00|90.59|90.51|90.59|90.51|90.59|90.51|90.54|90.51|17
1654281900000|2022-06-03 18:45:00|90.64||90.64||90.64||90.59||24
1654282200000|2022-06-03 18:50:00|90.59|90.56|90.64|90.56|90.64|90.56|90.59|90.51|122
1654282500000|2022-06-03 18:55:00|90.59|90.51|90.59|90.46|90.59|90.51|90.54|90.46|229
1654282800000|2022-06-03 19:00:00|90.54|90.51|90.59|90.46|90.59|90.51|90.49|90.41|22
1654283100000|2022-06-03 19:05:00|90.54|90.51|90.54|90.41|90.59|90.51|90.44|90.36|117
1654283400000|2022-06-03 19:10:00|90.49|90.36|90.44|90.31|90.54|90.36|90.39|90.31|182
1654283700000|2022-06-03 19:15:00|90.39|90.26|90.44|90.31|90.44|90.31|90.39|90.26|121
1654284000000|2022-06-03 19:20:00|90.39|90.36|90.39|90.31|90.44|90.36|90.39|90.31|7
1654284300000|2022-06-03 19:25:00|90.44|90.36|90.49|90.41|90.49|90.41|90.39|90.31|14
1654284600000|2022-06-03 19:30:00|90.44|90.36|90.49|90.36|90.49|90.41|90.44|90.36|9
1654284900000|2022-06-03 19:35:00|90.44|90.41|90.49|90.41|90.54|90.46|90.44|90.36|31
1654285200000|2022-06-03 19:40:00|90.54|90.46|90.49|90.41|90.54|90.46|90.44|90.36|77
1654285500000|2022-06-03 19:45:00|90.54|90.36|90.49|90.36|90.54|90.41|90.44|90.31|239
1654285800000|2022-06-03 19:50:00|90.44|90.31|90.59|90.51|90.59|90.51|90.39|90.31|153
1654286100000|2022-06-03 19:55:00|90.54|90.46|90.59|90.41|90.59|90.51|90.54|90.41|178
1654495200000|2022-06-06 06:00:00|91.14|91.01|91.29|91.11|91.29|91.11|91.14|91.01|5
1654495500000|2022-06-06 06:05:00|91.24|91.16|91.14|91.01|91.24|91.16|91.04|90.91|38
1654495800000|2022-06-06 06:10:00|91.09|90.96|91.09|90.96|91.14|91.01|91.09|90.96|0
1654496100000|2022-06-06 06:15:00|91.04|90.91|91.14|91.01|91.14|91.01|91.04|90.91|3
1654496400000|2022-06-06 06:20:00|91.19|91.06|91.14|91.01|91.19|91.06|91.14|91.01|0
1654496700000|2022-06-06 06:25:00|91.19|91.06|91.29|91.16|91.34|91.26|91.19|91.06|407
1654497000000|2022-06-06 06:30:00|91.24|91.21|91.19|91.11|91.44|91.31|91.19|91.11|84
1654497300000|2022-06-06 06:35:00|91.24|91.16|91.24|91.11|91.24|91.16|91.24|91.11|37
1654497600000|2022-06-06 06:40:00||91.16||91.11||91.16||91.11|14
1654497900000|2022-06-06 06:45:00|91.19|91.16|91.19|91.11|91.19|91.16|91.09|91.01|46
1654498200000|2022-06-06 06:50:00|91.24|91.16|91.34|91.21|91.34|91.21|91.24|91.11|379
1654498500000|2022-06-06 06:55:00|91.39|91.26|91.24|91.16|91.39|91.31|91.24|91.11|255
1654498800000|2022-06-06 07:00:00|91.29|91.21|91.64|91.56|92.19|92.11|91.29|91.21|5316
1654499100000|2022-06-06 07:05:00|91.69|91.61|91.94|91.86|92.09|92.01|91.69|91.61|5656
1654499400000|2022-06-06 07:10:00|91.89|91.81|91.64|91.56|91.89|91.81|91.64|91.56|772
1654499700000|2022-06-06 07:15:00|91.69|91.61|91.54|91.46|91.69|91.61|91.49|91.41|1763
1654500000000|2022-06-06 07:20:00|91.49|91.41|91.69|91.61|91.74|91.66|91.44|91.31|1548
1654500300000|2022-06-06 07:25:00|91.74|91.66|91.64|91.56|91.74|91.66|91.64|91.56|883
1654500600000|2022-06-06 07:30:00|91.59|91.51|91.44|91.36|91.59|91.51|91.44|91.36|1186
1654500900000|2022-06-06 07:35:00|91.39|91.31|91.59|91.51|91.59|91.51|91.39|91.31|534
1654501200000|2022-06-06 07:40:00|91.54|91.46|91.49|91.41|91.54|91.46|91.49|91.41|564
1654501500000|2022-06-06 07:45:00|91.54|91.46|91.74|91.66|91.74|91.66|91.54|91.46|2171
1654501800000|2022-06-06 07:50:00|91.79|91.61|91.99|91.91|91.99|91.91|91.79|91.61|1983
1654502100000|2022-06-06 07:55:00|92.04|91.96|92.09|92.01|92.09|92.01|92.04|91.96|1396
1654502400000|2022-06-06 08:00:00|92.14|92.06|92.04|91.96|92.19|92.11|92.04|91.96|901
1654502700000|2022-06-06 08:05:00|91.99|91.91|92.04|91.96|92.04|91.96|91.99|91.91|767
1654503000000|2022-06-06 08:10:00|92.09|92.01|92.09|92.01|92.14|92.06|92.09|92.01|554
1654503300000|2022-06-06 08:15:00|92.04|91.96|91.99|91.91|92.04|91.96|91.99|91.91|170
1654503600000|2022-06-06 08:20:00|92.04|91.96|92.09|92.01|92.14|92.06|92.04|91.96|1390
1654503900000|2022-06-06 08:25:00|92.14|92.06|92.24|92.16|92.24|92.16|92.09|92.01|1461
1654504200000|2022-06-06 08:30:00|92.29|92.21|92.19|92.11|92.34|92.26|92.19|92.11|1529
1654504500000|2022-06-06 08:35:00|92.24|92.16|92.34|92.26|92.34|92.26|92.24|92.16|769
1654504800000|2022-06-06 08:40:00|92.39|92.31|92.44|92.36|92.49|92.41|92.39|92.31|1460
1654505100000|2022-06-06 08:45:00|92.39|92.31|92.54|92.46|92.54|92.46|92.34|92.26|4659
1654505400000|2022-06-06 08:50:00|92.49|92.41|92.44|92.36|92.49|92.41|92.39|92.31|994
1654505700000|2022-06-06 08:55:00|92.39|92.31|92.44|92.36|92.44|92.36|92.39|92.31|831
1654506000000|2022-06-06 09:00:00|92.39|92.31|92.34|92.26|92.44|92.36|92.34|92.26|838
1654506300000|2022-06-06 09:05:00|92.29|92.21|92.29|92.21|92.29|92.21|92.24|92.16|372
1654506600000|2022-06-06 09:10:00|92.34|92.26|92.34|92.26|92.39|92.31|92.29|92.21|986
1654506900000|2022-06-06 09:15:00|92.29|92.21|92.19|92.11|92.34|92.26|92.19|92.11|216
1654507200000|2022-06-06 09:20:00|92.24|92.16|92.29|92.21|92.29|92.21|92.24|92.16|376
1654507500000|2022-06-06 09:25:00|92.24|92.16|92.19|92.11|92.29|92.21|92.19|92.11|1206
1654507800000|2022-06-06 09:30:00|||||||||130
1654508100000|2022-06-06 09:35:00|92.14|92.06|92.09|92.01|92.19|92.11|92.09|92.01|1160
1654508400000|2022-06-06 09:40:00|92.04|91.96|92.09|92.01|92.14|92.01|92.04|91.96|507
1654508700000|2022-06-06 09:45:00|92.14|92.06|92.19|92.11|92.19|92.11|92.14|92.06|516
1654509000000|2022-06-06 09:50:00|||||||||502
1654509300000|2022-06-06 09:55:00|92.14|92.06|92.19|92.11|92.19|92.11|92.14|92.06|180
1654509600000|2022-06-06 10:00:00|92.24|92.16|92.29|92.21|92.34|92.26|92.19|92.11|998
1654509900000|2022-06-06 10:05:00|92.24|92.16|92.19|92.11|92.24|92.16|92.19|92.11|568
1654510200000|2022-06-06 10:10:00|92.14|92.06|92.19|92.11|92.19|92.11|92.14|92.06|587
1654510500000|2022-06-06 10:15:00|92.14|92.06|92.14|92.06|92.19|92.11|92.14|92.06|399
1654510800000|2022-06-06 10:20:00|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|350
1654511100000|2022-06-06 10:25:00|92.04|91.96|92.09|92.01|92.09|92.01|92.04|91.96|164
1654511400000|2022-06-06 10:30:00|92.04|91.96|92.04|91.96|92.09|92.01|92.04|91.96|436
1654511700000|2022-06-06 10:35:00|92.09|92.01|92.09|92.01|92.09|92.01|92.04|91.96|161
1654512000000|2022-06-06 10:40:00|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|314
1654512300000|2022-06-06 10:45:00|91.99|91.91|91.99|91.91|91.99|91.91|91.99|91.91|197
1654512900000|2022-06-06 10:55:00|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|125
1654513200000|2022-06-06 11:00:00|91.99|91.91|91.99|91.91|92.04|91.96|91.99|91.91|95
1654513500000|2022-06-06 11:05:00|92.04|91.96|92.04|91.96|92.04|91.96|91.99|91.91|136
1654513800000|2022-06-06 11:10:00|||||||||2
1654514100000|2022-06-06 11:15:00|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|168
1654514400000|2022-06-06 11:20:00|||||||||109
1654514700000|2022-06-06 11:25:00|||||||||17
1654515000000|2022-06-06 11:30:00|92.04|91.96|92.04|91.96|92.04|91.96|92.04|91.96|75
1654515300000|2022-06-06 11:35:00|91.99|91.91|92.04|91.96|92.04|91.96|91.99|91.91|377
1654515600000|2022-06-06 11:40:00|91.99|91.91|92.04|91.96|92.04|91.96|91.99|91.91|59
1654515900000|2022-06-06 11:45:00|91.99|91.91|91.99|91.91|91.99|91.91|91.99|91.91|458
1654516200000|2022-06-06 11:50:00|92.04|91.96|92.09|92.01|92.09|92.01|92.04|91.96|553
1654516500000|2022-06-06 11:55:00|92.14|92.06|92.34|92.26|92.34|92.26|92.14|92.06|973
1654516800000|2022-06-06 12:00:00|92.29|92.21|92.24|92.16|92.34|92.21|92.24|92.16|285
1654517100000|2022-06-06 12:05:00|92.29|92.21|92.34|92.26|92.34|92.26|92.24|92.16|311
1654517400000|2022-06-06 12:10:00|92.39|92.31|92.39|92.31|92.39|92.31|92.39|92.31|77
1654517700000|2022-06-06 12:15:00|92.44|92.36|92.54|92.46|92.54|92.46|92.44|92.36|901
1654518000000|2022-06-06 12:20:00|92.49|92.41|92.49|92.41|92.54|92.46|92.49|92.41|1447
1654518300000|2022-06-06 12:25:00|92.54|92.46|92.59|92.46|92.59|92.46|92.49|92.41|463
1654518600000|2022-06-06 12:30:00|92.54|92.51|92.59|92.51|92.64|92.56|92.54|92.46|1161
1654518900000|2022-06-06 12:35:00|92.64|92.56|92.64|92.56|92.64|92.56|92.59|92.51|898
1654519200000|2022-06-06 12:40:00|92.59|92.51|92.59|92.51|92.59|92.51|92.54|92.46|425
1654519500000|2022-06-06 12:45:00|92.64|92.56|92.59|92.51|92.64|92.56|92.59|92.51|250
1654519800000|2022-06-06 12:50:00|||||||||77
1654520100000|2022-06-06 12:55:00|92.64|92.56|92.64|92.56|92.64|92.56|92.64|92.56|834
1654520400000|2022-06-06 13:00:00|||||||||306
1654520700000|2022-06-06 13:05:00|92.69|92.61|92.69|92.61|92.74|92.61|92.69|92.61|253
1654521000000|2022-06-06 13:10:00|92.74|92.66|92.79|92.71|92.79|92.71|92.74|92.66|551
1654521300000|2022-06-06 13:15:00|92.74|92.66|92.74|92.66|92.79|92.71|92.74|92.66|483
1654521600000|2022-06-06 13:20:00|92.69|92.61|92.74|92.66|92.74|92.66|92.69|92.61|569
1654521900000|2022-06-06 13:25:00|92.69|92.61|92.69|92.61|92.69|92.61|92.69|92.56|249
1654522200000|2022-06-06 13:30:00|92.64|92.56|92.59|92.51|92.64|92.56|92.49|92.41|1645
1654522500000|2022-06-06 13:35:00|92.54|92.46|92.64|92.56|92.64|92.56|92.54|92.46|478
1654522800000|2022-06-06 13:40:00|92.69|92.61|92.74|92.66|92.74|92.66|92.69|92.61|506
1654523100000|2022-06-06 13:45:00|92.69|92.61|92.69|92.61|92.74|92.66|92.64|92.56|403
1654523400000|2022-06-06 13:50:00|92.64|92.56|92.74|92.66|92.79|92.71|92.64|92.56|1802
1654523700000|2022-06-06 13:55:00|92.79|92.71|92.79|92.71|92.79|92.71|92.74|92.66|361
1654524000000|2022-06-06 14:00:00|92.84|92.76|92.89|92.81|92.89|92.81|92.79|92.71|1046
1654524300000|2022-06-06 14:05:00|92.94|92.86|92.94|92.86|92.99|92.91|92.89|92.81|1068
1654524600000|2022-06-06 14:10:00|92.89|92.81|92.89|92.76|92.94|92.86|92.84|92.76|427
1654524900000|2022-06-06 14:15:00|92.84|92.81|92.84|92.76|92.89|92.81|92.79|92.71|1440
1654525200000|2022-06-06 14:20:00|92.89|92.81|92.84|92.76|92.89|92.81|92.84|92.76|3039
1654525500000|2022-06-06 14:25:00|92.79|92.71|92.94|92.86|92.94|92.86|92.79|92.71|193
1654525800000|2022-06-06 14:30:00|92.89|92.81|92.89|92.81|92.89|92.81|92.89|92.81|224
1654526100000|2022-06-06 14:35:00|92.84|92.76|92.79|92.71|92.84|92.76|92.79|92.71|645
1654526400000|2022-06-06 14:40:00|92.74|92.66|92.74|92.66|92.74|92.66|92.69|92.61|903
1654526700000|2022-06-06 14:45:00|92.69|92.61|92.74|92.66|92.79|92.71|92.69|92.61|849
1654527000000|2022-06-06 14:50:00|92.79|92.71|92.69|92.61|92.79|92.71|92.69|92.61|419
1654527300000|2022-06-06 14:55:00|92.74|92.66|92.74|92.66|92.74|92.66|92.74|92.66|1009
1654527600000|2022-06-06 15:00:00|92.69|92.61|92.69|92.61|92.79|92.71|92.69|92.61|542
1654527900000|2022-06-06 15:05:00|92.64|92.56|92.59|92.51|92.64|92.56|92.54|92.46|2871
1654528200000|2022-06-06 15:10:00|92.54|92.46|92.59|92.51|92.59|92.51|92.49|92.41|721
1654528500000|2022-06-06 15:15:00|92.54|92.46|92.44|92.36|92.54|92.46|92.44|92.36|1006
1654528800000|2022-06-06 15:20:00|92.39|92.31|92.39|92.31|92.49|92.41|92.39|92.31|1071
1654529100000|2022-06-06 15:25:00|92.34|92.26|92.39|92.31|92.39|92.31|92.34|92.26|2804
1654529400000|2022-06-06 15:30:00|92.44|92.36|92.49|92.41|92.54|92.46|92.44|92.36|6378
1654529700000|2022-06-06 15:35:00|92.44|92.36|92.39|92.31|92.49|92.41|92.34|92.26|2636
1654530000000|2022-06-06 15:40:00|92.34|92.26|92.39|92.31|92.39|92.31|92.34|92.26|320
1654530300000|2022-06-06 15:45:00|92.34|92.26|92.29|92.21|92.39|92.31|92.29|92.21|2223
1654530600000|2022-06-06 15:50:00|92.34|92.26|92.34|92.26|92.39|92.31|92.34|92.21|1037
1654530900000|2022-06-06 15:55:00|92.39||92.34||92.39||92.34||346
1654531200000|2022-06-06 16:00:00|92.29|92.21|92.14|92.06|92.29|92.26|92.14|92.06|60
1654531500000|2022-06-06 16:05:00|92.19|92.11|92.09|92.01|92.24|92.11|92.09|92.01|435
1654531800000|2022-06-06 16:10:00|92.04|91.96|92.04|91.96|92.09|92.01|91.99|91.91|457
1654532100000|2022-06-06 16:15:00|91.99|91.91|92.04|91.96|92.09|92.01|91.99|91.91|29
1654532400000|2022-06-06 16:20:00|92.09|92.01|92.09|92.01|92.14|92.06|92.09|92.01|304
1654532700000|2022-06-06 16:25:00|92.14|92.06|92.04|91.96|92.14|92.06|92.04|91.96|408
1654533000000|2022-06-06 16:30:00|91.99|91.91|92.09|92.01|92.09|92.01|91.99|91.91|39
1654533300000|2022-06-06 16:35:00|||||||||1
1654533600000|2022-06-06 16:40:00|92.04|91.96|92.09|92.01|92.09|92.01|92.04|91.96|64
1654533900000|2022-06-06 16:45:00||91.96||92.01||92.01||91.96|89
1654534200000|2022-06-06 16:50:00|92.04|91.96|92.09|92.01|92.09|92.01|92.04|91.96|15
1654534500000|2022-06-06 16:55:00|92.14|92.06|92.19|92.11|92.19|92.11|92.14|92.06|169
1654534800000|2022-06-06 17:00:00|92.14|92.06|92.09|92.01|92.14|92.11|92.09|92.01|82
1654535100000|2022-06-06 17:05:00|92.14|92.06|92.14|92.06|92.19|92.11|92.09|92.06|3
1654535400000|2022-06-06 17:10:00|92.09|92.01|92.09|92.01|92.14|92.06|92.09|91.96|0
1654535700000|2022-06-06 17:15:00|92.14|91.96|92.09|92.01|92.14|92.01|92.04|91.96|1
1654536000000|2022-06-06 17:20:00|92.04|91.96|92.09|92.01|92.14|92.01|92.04|91.96|0
1654536300000|2022-06-06 17:25:00|92.14|91.96|92.14|92.01|92.14|92.01|92.14|91.96|0
1654536600000|2022-06-06 17:30:00|92.09|92.06|92.14|92.06|92.19|92.06|92.09|92.01|0
1654536900000|2022-06-06 17:35:00|92.19|92.11|92.29|92.21|92.34|92.21|92.14|92.06|286
1654537200000|2022-06-06 17:40:00|92.34|92.16|92.34|92.26|92.34|92.26|92.29|92.16|9
1654537500000|2022-06-06 17:45:00|92.29|92.21|92.34|92.26|92.34|92.26|92.24|92.16|29
1654537800000|2022-06-06 17:50:00|92.29|92.21|92.34|92.26|92.34|92.26|92.29|92.21|3
1654538100000|2022-06-06 17:55:00|92.39|92.31|92.39|92.31|92.39|92.31|92.39|92.31|133
1654538400000|2022-06-06 18:00:00|92.34|92.26|92.34|92.26|92.39|92.31|92.34|92.26|67
1654538700000|2022-06-06 18:05:00|92.29|92.21|92.29|92.21|92.34|92.21|92.24|92.16|405
1654539000000|2022-06-06 18:10:00||92.16||92.16||92.21||92.16|57
1654539300000|2022-06-06 18:15:00|92.24|92.21|92.24|92.16|92.29|92.21|92.24|92.11|149
1654539600000|2022-06-06 18:20:00|92.19|92.11|92.14|92.06|92.24|92.11|92.14|92.06|272
1654539900000|2022-06-06 18:25:00|92.09|92.01|92.04|91.96|92.09|92.01|92.04|91.91|510
1654540200000|2022-06-06 18:30:00|92.09|91.91|92.14|92.06|92.14|92.06|92.09|91.91|568
1654540500000|2022-06-06 18:35:00|92.09|92.01|92.09|92.01|92.09|92.01|92.09|92.01|32
1654540800000|2022-06-06 18:40:00|92.14|92.06|92.19|92.11|92.19|92.11|92.09|92.01|194
1654541100000|2022-06-06 18:45:00|92.14|92.06|92.14|92.06|92.19|92.11|92.14|92.06|50
1654541400000|2022-06-06 18:50:00|92.09|92.01|92.14|92.06|92.14|92.06|92.04|91.91|327
1654541700000|2022-06-06 18:55:00|92.09|92.01|92.19|92.11|92.19|92.11|92.09|92.01|109
1654542000000|2022-06-06 19:00:00|92.14|92.06|92.19|92.06|92.19|92.11|92.09|92.01|60
1654542300000|2022-06-06 19:05:00|92.14||92.14||92.19||92.14||15
1654542600000|2022-06-06 19:10:00|92.09|92.01|92.14|92.06|92.19|92.06|92.09|92.01|57
1654542900000|2022-06-06 19:15:00|92.19|92.11|92.14|92.01|92.19|92.11|92.14|92.01|40
1654543200000|2022-06-06 19:20:00|92.09|91.96|92.19|92.06|92.19|92.11|92.04|91.96|73
1654543500000|2022-06-06 19:25:00|92.14|92.11|92.19|92.06|92.19|92.11|92.14|92.06|33
1654543800000|2022-06-06 19:30:00|92.24|92.11|92.19|92.11|92.24|92.16|92.19|92.11|31
1654544100000|2022-06-06 19:35:00|92.14|92.06|92.19|92.06|92.19|92.11|92.14|92.01|37
1654544400000|2022-06-06 19:40:00|92.14|92.11|92.29|92.21|92.29|92.21|92.14|92.11|38
1654544700000|2022-06-06 19:45:00|92.34|92.26|92.34|92.21|92.34|92.26|92.24|92.16|482
1654545000000|2022-06-06 19:50:00|92.29|92.26|92.44|92.36|92.44|92.36|92.29|92.26|329
1654545300000|2022-06-06 19:55:00|92.39|92.31|92.34|92.21|92.44|92.36|92.29|92.21|296
1654581600000|2022-06-07 06:00:00|91.99|91.26|92.19|92.11|92.24|92.11|91.74|91.26|221
1654581900000|2022-06-07 06:05:00|92.14|92.01|92.14|92.06|92.19|92.11|92.09|92.01|78
1654582200000|2022-06-07 06:10:00|92.19|92.01|92.09|91.96|92.19|92.06|92.04|91.96|70
1654582500000|2022-06-07 06:15:00|92.04|92.01|92.14|92.01|92.14|92.01|92.04|91.96|64
1654582800000|2022-06-07 06:20:00|92.09||92.14||92.14||92.09||0
1654583100000|2022-06-07 06:25:00|92.19|92.06|92.29|92.16|92.29|92.21|92.19|92.06|10
1654583400000|2022-06-07 06:30:00|92.34|92.21|91.99|91.91|92.34|92.21|91.99|91.91|150
1654583700000|2022-06-07 06:35:00|92.04|91.86|91.99|91.91|92.04|91.91|91.99|91.86|0
1654584000000|2022-06-07 06:40:00|92.04|91.86|91.94|91.86|92.04|91.86|91.94|91.86|3
1654584300000|2022-06-07 06:45:00|91.89|91.81|91.84|91.76|91.94|91.81|91.79|91.71|120
1654584600000|2022-06-07 06:50:00|91.79|91.71|91.89|91.81|91.94|91.81|91.79|91.71|30
1654584900000|2022-06-07 06:55:00|91.94|91.86|91.84|91.71|91.94|91.86|91.74|91.66|450
1654585200000|2022-06-07 07:00:00|91.79|91.76|92.09|92.01|92.19|92.11|91.79|91.71|2782
1654585500000|2022-06-07 07:05:00|92.04|91.96|92.14|92.01|92.19|92.11|91.89|91.81|1500
1654585800000|2022-06-07 07:10:00|92.09|91.96|92.14|92.06|92.14|92.06|91.94|91.86|662
1654586100000|2022-06-07 07:15:00|92.09|92.01|91.89|91.76|92.19|92.11|91.89|91.76|861
1654586400000|2022-06-07 07:20:00|91.84|91.81|91.89|91.81|91.99|91.86|91.79|91.71|878
1654586700000|2022-06-07 07:25:00|91.94|91.86|91.89|91.81|91.94|91.86|91.79|91.71|1300
1654587000000|2022-06-07 07:30:00|91.84|91.76|91.79|91.71|91.89|91.81|91.74|91.66|737
1654587300000|2022-06-07 07:35:00|91.84|91.76|91.69|91.56|91.84|91.76|91.64|91.56|604
1654587600000|2022-06-07 07:40:00|91.64|91.61|91.79|91.71|91.84|91.76|91.64|91.56|334
1654587900000|2022-06-07 07:45:00|91.84|91.76|91.89|91.76|91.89|91.81|91.79|91.71|264
1654588200000|2022-06-07 07:50:00|91.84|91.81|91.84|91.76|91.89|91.81|91.74|91.66|969
1654588500000|2022-06-07 07:55:00|91.89|91.81|91.84|91.76|91.94|91.86|91.84|91.76|316
1654588800000|2022-06-07 08:00:00|91.89|91.81|91.94|91.81|91.94|91.86|91.84|91.76|72
1654589100000|2022-06-07 08:05:00|91.89|91.86|91.89|91.81|91.99|91.91|91.89|91.81|865
1654589400000|2022-06-07 08:10:00|91.94|91.86|91.94|91.86|91.99|91.91|91.89|91.81|760
1654589700000|2022-06-07 08:15:00|91.89|91.81|91.99|91.86|91.99|91.91|91.89|91.81|645
1654590000000|2022-06-07 08:20:00|91.94|91.91|92.09|91.96|92.14|92.06|91.94|91.86|316
1654590300000|2022-06-07 08:25:00|92.04|91.91|91.99|91.91|92.09|92.01|91.99|91.91|548
1654590600000|2022-06-07 08:30:00|91.94|91.86|91.99|91.91|91.99|91.91|91.94|91.86|145
1654590900000|2022-06-07 08:35:00|91.94|91.86|92.04|91.96|92.04|91.96|91.94|91.86|5867
1654591200000|2022-06-07 08:40:00|91.99|91.91|92.04|91.96|92.04|91.96|91.99|91.91|4486
1654591500000|2022-06-07 08:45:00|91.99|91.91|91.99|91.91|92.09|92.01|91.99|91.91|982
1654591800000|2022-06-07 08:50:00|91.94|91.86|91.84|91.76|91.94|91.86|91.84|91.76|257
1654592100000|2022-06-07 08:55:00|91.89|91.81|91.89|91.81|91.89|91.81|91.84|91.76|179
1654592400000|2022-06-07 09:00:00|91.84|91.76|91.74|91.66|91.84|91.76|91.74|91.61|15458
1654592700000|2022-06-07 09:05:00|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.71|17012
1654593000000|2022-06-07 09:10:00|91.74|91.66|91.69|91.61|91.79|91.71|91.69|91.61|1206
1654593300000|2022-06-07 09:15:00|91.74|91.66|91.69|91.61|91.74|91.66|91.69|91.61|90
1654593600000|2022-06-07 09:20:00|91.74|91.66|91.74|91.66|91.74|91.66|91.69|91.61|151
1654593900000|2022-06-07 09:25:00|91.79|91.71|91.79|91.71|91.84|91.76|91.79|91.66|194
1654594200000|2022-06-07 09:30:00|91.84|91.76|91.84|91.76|91.89|91.81|91.79|91.71|605
1654594500000|2022-06-07 09:35:00|91.79|91.71|91.74|91.66|91.84|91.76|91.74|91.66|221
1654594800000|2022-06-07 09:40:00|91.69|91.61|91.69|91.61|91.74|91.66|91.69|91.61|928
1654595100000|2022-06-07 09:45:00|91.74|91.66|91.74|91.66|91.79|91.71|91.74|91.66|17708
1654595400000|2022-06-07 09:50:00|91.69|91.61|91.69|91.61|91.74|91.66|91.69|91.61|88
1654595700000|2022-06-07 09:55:00|91.74|91.66|91.64|91.56|91.74|91.66|91.64|91.56|542
1654596000000|2022-06-07 10:00:00|91.59|91.51|91.69|91.61|91.69|91.61|91.59|91.51|665
1654596300000|2022-06-07 10:05:00|91.74|91.66|91.69|91.61|91.74|91.66|91.69|91.61|384
1654596600000|2022-06-07 10:10:00|91.64|91.56|91.59|91.51|91.69|91.61|91.59|91.51|702
1654596900000|2022-06-07 10:15:00|91.54|91.46|91.49|91.41|91.59|91.46|91.49|91.41|31485
1654597200000|2022-06-07 10:20:00|91.44|91.36|91.49|91.41|91.49|91.41|91.39|91.31|5669
1654597500000|2022-06-07 10:25:00|91.44|91.36|91.54|91.46|91.59|91.51|91.44|91.36|563
1654597800000|2022-06-07 10:30:00|91.59|91.51|91.59|91.51|91.64|91.56|91.54|91.51|703
1654598100000|2022-06-07 10:35:00|91.64|91.56|91.64|91.56|91.69|91.61|91.64|91.51|130
1654598400000|2022-06-07 10:40:00|91.69|91.51|91.59|91.51|91.69|91.51|91.54|91.46|566
1654598700000|2022-06-07 10:45:00|91.64|91.56|91.59|91.51|91.64|91.56|91.59|91.51|18777
1654599000000|2022-06-07 10:50:00|91.64|91.56|91.59|91.51|91.64|91.56|91.59|91.46|232
1654599300000|2022-06-07 10:55:00|91.64|91.56|91.39|91.31|91.64|91.56|91.34|91.26|1546
1654599600000|2022-06-07 11:00:00|91.44|91.36|91.54|91.46|91.54|91.46|91.39|91.31|4500
1654599900000|2022-06-07 11:05:00|91.49|91.41|91.44|91.36|91.49|91.46|91.44|91.36|234
1654600200000|2022-06-07 11:10:00|91.39|91.31|91.34|91.26|91.39|91.31|91.29|91.21|958
1654600500000|2022-06-07 11:15:00|91.29|91.21|91.54|91.46|91.54|91.46|91.29|91.21|12742
1654600800000|2022-06-07 11:20:00|91.49|91.41|91.59|91.51|91.59|91.51|91.49|91.41|193
1654601100000|2022-06-07 11:25:00|91.64|91.56|91.74|91.66|91.79|91.71|91.59|91.56|10302
1654601400000|2022-06-07 11:30:00|91.79|91.61|91.84|91.76|91.89|91.81|91.74|91.61|743
1654601700000|2022-06-07 11:35:00|91.89|91.81|91.84|91.76|91.89|91.81|91.84|91.76|2910
1654602000000|2022-06-07 11:40:00|91.89|91.81|91.79|91.71|91.89|91.81|91.79|91.71|6692
1654602300000|2022-06-07 11:45:00|91.74|91.66|91.79|91.71|91.79|91.71|91.74|91.66|249
1654602600000|2022-06-07 11:50:00|91.74|91.66|91.69|91.61|91.79|91.71|91.69|91.61|10268
1654602900000|2022-06-07 11:55:00|91.64|91.56|91.69|91.61|91.74|91.61|91.64|91.56|863
1654603200000|2022-06-07 12:00:00|91.74|91.66|91.54|91.46|91.74|91.66|91.49|91.41|686
1654603500000|2022-06-07 12:05:00|91.49|91.41|91.54|91.46|91.59|91.51|91.49|91.41|305
1654603800000|2022-06-07 12:10:00|91.49|91.41|91.64|91.56|91.64|91.56|91.49|91.41|1659
1654604100000|2022-06-07 12:15:00|91.59|91.51|91.59|91.51|91.64|91.56|91.59|91.51|347
1654604400000|2022-06-07 12:20:00|91.64|91.56|91.64|91.56|91.69|91.61|91.64|91.56|932
1654604700000|2022-06-07 12:25:00|91.59|91.51|91.64|91.56|91.64|91.56|91.59|91.46|274
1654605000000|2022-06-07 12:30:00|91.59|91.51|91.59|91.51|91.59|91.51|91.49|91.41|771
1654605300000|2022-06-07 12:35:00|91.64|91.56|91.54|91.46|91.64|91.56|91.49|91.41|859
1654605600000|2022-06-07 12:40:00|91.49|91.41|91.59|91.46|91.59|91.46|91.49|91.41|257
1654605900000|2022-06-07 12:45:00|91.54|91.51|91.54|91.41|91.59|91.51|91.49|91.41|2257
1654606200000|2022-06-07 12:50:00|91.49|91.46|91.44|91.36|91.54|91.46|91.44|91.36|1022
1654606500000|2022-06-07 12:55:00|91.49|91.41|91.44|91.36|91.49|91.41|91.39|91.31|183
1654606800000|2022-06-07 13:00:00|91.39|91.31|91.44|91.36|91.44|91.36|91.39|91.31|578
1654607100000|2022-06-07 13:05:00|91.39|91.31|91.39|91.31|91.44|91.36|91.34|91.26|3495
1654607400000|2022-06-07 13:10:00|91.44|91.36|91.24|91.16|91.44|91.36|91.24|91.16|948
1654607700000|2022-06-07 13:15:00|91.29|91.21|91.24|91.16|91.29|91.21|91.24|91.11|2530
1654608000000|2022-06-07 13:20:00|91.29|91.11|91.24|91.16|91.34|91.26|91.24|91.11|1501
1654608300000|2022-06-07 13:25:00|91.29|91.11|91.34|91.21|91.34|91.26|91.19|91.11|1449
1654608600000|2022-06-07 13:30:00|91.29|91.26|91.39|91.31|91.44|91.36|91.24|91.11|2907
1654608900000|2022-06-07 13:35:00|91.44|91.36|91.29|91.21|91.44|91.36|91.24|91.16|865
1654609200000|2022-06-07 13:40:00|91.24|91.16|91.39|91.31|91.44|91.36|91.24|91.16|3288
1654609500000|2022-06-07 13:45:00|91.34|91.26|91.29|91.21|91.44|91.36|91.24|91.16|10397
1654609800000|2022-06-07 13:50:00|91.34|91.26|91.34|91.26|91.39|91.31|91.29|91.21|1505
1654610100000|2022-06-07 13:55:00|91.29|91.21|91.24|91.16|91.34|91.26|91.24|91.16|2580
1654610400000|2022-06-07 14:00:00|91.29|91.21|91.39|91.31|91.44|91.36|91.29|91.21|3173
1654610700000|2022-06-07 14:05:00|91.44|91.36|91.34|91.26|91.44|91.36|91.29|91.21|7027
1654611000000|2022-06-07 14:10:00|91.39|91.31|91.24|91.16|91.39|91.31|91.19|91.11|2688
1654611300000|2022-06-07 14:15:00|91.19|91.11|91.19|91.11|91.19|91.16|91.14|91.06|17692
1654611600000|2022-06-07 14:20:00|91.14|91.06|91.29|91.21|91.34|91.26|91.14|91.06|914
1654611900000|2022-06-07 14:25:00|91.34|91.26|91.49|91.41|91.54|91.41|91.34|91.26|5757
1654612200000|2022-06-07 14:30:00|91.54|91.46|91.59|91.51|91.59|91.51|91.49|91.41|1716
1654612500000|2022-06-07 14:35:00|91.54|91.46|91.69|91.61|91.69|91.61|91.54|91.46|1044
1654612800000|2022-06-07 14:40:00|91.64|91.56|91.74|91.66|91.74|91.66|91.64|91.56|1092
1654613100000|2022-06-07 14:45:00|91.69|91.61|91.74|91.66|91.74|91.66|91.69|91.61|6875
1654613400000|2022-06-07 14:50:00|91.69|91.61|91.69|91.61|91.74|91.66|91.69|91.61|972
1654613700000|2022-06-07 14:55:00|91.64|91.56|91.64|91.56|91.69|91.61|91.59|91.51|1142
1654614000000|2022-06-07 15:00:00|91.59|91.51|91.54|91.46|91.64|91.56|91.54|91.46|499
1654614300000|2022-06-07 15:05:00|91.59|91.51|91.54|91.46|91.59|91.51|91.54|91.46|1560
1654614600000|2022-06-07 15:10:00|91.59|91.51|91.59|91.51|91.64|91.56|91.54|91.46|1689
1654614900000|2022-06-07 15:15:00|91.54|91.46|91.54|91.46|91.59|91.51|91.54|91.46|871
1654615200000|2022-06-07 15:20:00|91.59|91.51|91.49|91.41|91.59|91.51|91.44|91.36|1329
1654615500000|2022-06-07 15:25:00|91.44|91.36|91.54|91.41|91.54|91.46|91.44|91.36|2091
1654615800000|2022-06-07 15:30:00|91.49|91.36|91.49|91.41|91.54|91.46|91.44|91.36|4597
1654616100000|2022-06-07 15:35:00|91.54|91.36|91.54|91.46|91.54|91.46|91.44|91.36|2973
1654616400000|2022-06-07 15:40:00|91.49|91.41|91.49|91.41|91.54|91.46|91.49|91.41|800
1654616700000|2022-06-07 15:45:00|91.54|91.46|91.44|91.36|91.54|91.46|91.44|91.31|709
1654617000000|2022-06-07 15:50:00|91.39|91.31|91.39|91.31|91.49|91.36|91.39|91.31|215
1654617300000|2022-06-07 15:55:00|91.44|91.36|91.44|91.36|91.44|91.36|91.39|91.31|618
1654617600000|2022-06-07 16:00:00|91.49|91.41|91.44|91.36|91.49|91.41|91.44|91.36|768
1654617900000|2022-06-07 16:05:00|91.39|91.31|91.44|91.36|91.44|91.36|91.39|91.31|9
1654618200000|2022-06-07 16:10:00|91.49|91.41|91.49|91.41|91.49|91.41|91.44|91.41|236
1654618500000|2022-06-07 16:15:00|91.44|91.36|91.44|91.36|91.49|91.36|91.44|91.36|127
1654618800000|2022-06-07 16:20:00|91.49|91.31|91.44|91.36|91.49|91.36|91.44|91.31|37
1654619100000|2022-06-07 16:25:00|91.49|91.41|91.39|91.31|91.54|91.46|91.39|91.26|1278
1654619400000|2022-06-07 16:30:00|91.34|91.26|91.39|91.31|91.44|91.36|91.34|91.26|721
1654619700000|2022-06-07 16:35:00|91.44|91.36|91.44|91.36|91.44|91.36|91.39|91.36|446
1654620000000|2022-06-07 16:40:00|91.49|91.41|91.49|91.41|91.54|91.46|91.44|91.36|58
1654620300000|2022-06-07 16:45:00|91.54|91.46|91.54|91.46|91.54|91.46|91.49|91.41|45
1654620600000|2022-06-07 16:50:00|91.49|91.41|91.59|91.51|91.59|91.51|91.49|91.41|19
1654620900000|2022-06-07 16:55:00|91.54|91.46|91.59|91.46|91.59|91.51|91.54|91.46|9
1654621200000|2022-06-07 17:00:00|91.54|91.51|91.59|91.51|91.59|91.51|91.54|91.46|0
1654621500000|2022-06-07 17:05:00|91.64|91.46|91.64|91.56|91.64|91.56|91.64|91.46|54
1654621800000|2022-06-07 17:10:00|91.69|91.51|91.64|91.51|91.69|91.56|91.59|91.51|24
1654622100000|2022-06-07 17:15:00|91.59|91.56|91.64|91.51|91.69|91.56|91.59|91.51|1
1654622400000|2022-06-07 17:20:00|91.69|91.56|91.69|91.56|91.69|91.61|91.64|91.51|117
1654622700000|2022-06-07 17:25:00|91.64|91.61|91.69|91.56|91.69|91.61|91.64|91.56|57
1654623000000|2022-06-07 17:30:00|91.64|91.61|91.64|91.56|91.64|91.61|91.64|91.56|0
1654623300000|2022-06-07 17:35:00|91.69|91.61|91.69|91.56|91.69|91.61|91.64|91.56|7
1654623600000|2022-06-07 17:40:00|91.64||91.64||91.69||91.64||0
1654623900000|2022-06-07 17:45:00|91.69|91.61|91.69|91.56|91.69|91.61|91.64|91.56|0
1654624200000|2022-06-07 17:50:00|91.64|91.61|91.69|91.56|91.69|91.61|91.64|91.56|0
1654624500000|2022-06-07 17:55:00|91.64|91.61|91.64|91.56|91.69|91.61|91.64|91.56|0
1654624800000|2022-06-07 18:00:00|91.69||91.69||91.69||91.64||0
1654625100000|2022-06-07 18:05:00|91.74|91.61|91.79|91.71|91.79|91.71|91.74|91.56|2
1654625400000|2022-06-07 18:10:00|91.84|91.76|91.89|91.81|91.89|91.81|91.79|91.71|288
1654625700000|2022-06-07 18:15:00|91.84|91.76|91.79|91.71|91.84|91.76|91.79|91.71|183
1654626000000|2022-06-07 18:20:00|91.84|91.76|91.84|91.76|91.84|91.76|91.84|91.76|6
1654626300000|2022-06-07 18:25:00|91.89|91.81|91.89|91.81|91.89|91.81|91.84|91.76|39
1654626600000|2022-06-07 18:30:00|91.94|91.86|91.94|91.86|91.99|91.86|91.94|91.81|484
1654626900000|2022-06-07 18:35:00|91.99||91.94||91.99||91.94||35
1654627200000|2022-06-07 18:40:00|91.99|91.81|91.79|91.66|91.99|91.81|91.74|91.66|167
1654627500000|2022-06-07 18:45:00|91.74|91.71|91.74|91.66|91.74|91.71|91.74|91.61|39
1654627800000|2022-06-07 18:50:00|91.79|91.71|91.79|91.71|91.79|91.71|91.79|91.66|24
1654628100000|2022-06-07 18:55:00|91.84|91.76|91.84|91.76|91.89|91.81|91.79|91.71|180
1654628400000|2022-06-07 19:00:00|91.79|91.71|91.84|91.76|91.89|91.76|91.79|91.71|31
1654628700000|2022-06-07 19:05:00|91.89|91.71|91.89|91.76|91.89|91.81|91.84|91.71|12
1654629000000|2022-06-07 19:10:00|91.94|91.81|91.84|91.71|91.94|91.81|91.84|91.71|19
1654629300000|2022-06-07 19:15:00|91.89|91.76|91.89|91.76|91.89|91.76|91.89|91.71|5
1654629600000|2022-06-07 19:20:00|91.84|91.81|91.89|91.76|91.89|91.81|91.84|91.76|8
1654629900000|2022-06-07 19:25:00|91.84|91.81|91.89|91.81|91.89|91.81|91.84|91.76|8
1654630200000|2022-06-07 19:30:00||91.76||91.81||91.81||91.76|6
1654630500000|2022-06-07 19:35:00|91.94|91.86|91.99|91.86|91.99|91.91|91.94|91.81|12
1654630800000|2022-06-07 19:40:00|91.94|91.91|91.99|91.86|91.99|91.91|91.94|91.86|13
1654631100000|2022-06-07 19:45:00|91.94|91.91|91.99|91.86|91.99|91.91|91.94|91.86|58
1654631400000|2022-06-07 19:50:00|91.94|91.91|91.99|91.86|92.04|91.91|91.89|91.81|568
1654631700000|2022-06-07 19:55:00|91.94|91.91|92.04|91.91|92.04|91.91|91.94|91.86|410
1654668000000|2022-06-08 06:00:00|91.89|91.76|91.69|91.61|91.89|91.76|91.69|91.61|171
1654668300000|2022-06-08 06:05:00|91.74|91.66|91.79|91.66|91.79|91.66|91.69|91.61|33
1654668600000|2022-06-08 06:10:00|91.74|91.61|91.69|91.56|91.79|91.66|91.69|91.56|5
1654668900000|2022-06-08 06:15:00|91.64|91.61|91.69|91.61|91.69|91.61|91.59|91.51|159
1654669200000|2022-06-08 06:20:00|91.74|91.66|91.84|91.76|91.84|91.76|91.74|91.66|93
1654669500000|2022-06-08 06:25:00|91.79|91.71|91.74|91.61|91.84|91.76|91.69|91.61|144
1654669800000|2022-06-08 06:30:00|91.79|91.66|91.79|91.66|91.84|91.71|91.74|91.61|2
1654670100000|2022-06-08 06:35:00|91.74|91.71|91.79|91.66|91.79|91.71|91.74|91.66|1
1654670400000|2022-06-08 06:40:00|91.74|91.61|91.69|91.56|91.79|91.66|91.69|91.56|135
1654670700000|2022-06-08 06:45:00|91.74|91.61|91.69|91.56|91.74|91.61|91.69|91.56|0
1654671000000|2022-06-08 06:50:00|91.64|91.61|91.54|91.46|91.64|91.61|91.54|91.46|142
1654671300000|2022-06-08 06:55:00|91.49|91.41|91.59|91.51|91.64|91.56|91.49|91.41|307
1654671600000|2022-06-08 07:00:00|91.54|91.46|91.34|91.26|91.54|91.46|91.24|91.16|8312
1654671900000|2022-06-08 07:05:00|91.29|91.21|90.99|90.91|91.34|91.26|90.94|90.86|3264
1654672200000|2022-06-08 07:10:00|91.04|90.86|90.69|90.61|91.04|90.91|90.69|90.61|4532
1654672500000|2022-06-08 07:15:00|90.64|90.56|90.79|90.71|90.84|90.76|90.59|90.51|2395
1654672800000|2022-06-08 07:20:00|90.74|90.66|90.69|90.61|90.74|90.66|90.59|90.51|1319
1654673100000|2022-06-08 07:25:00|90.64|90.56|90.74|90.66|90.79|90.71|90.64|90.56|1617
1654673400000|2022-06-08 07:30:00|90.69|90.61|90.69|90.61|90.79|90.71|90.64|90.56|1680
1654673700000|2022-06-08 07:35:00|90.74|90.66|90.79|90.66|90.79|90.71|90.59|90.51|2128
1654674000000|2022-06-08 07:40:00|90.74|90.71|90.84|90.71|90.94|90.86|90.74|90.66|435
1654674300000|2022-06-08 07:45:00|90.79|90.76|90.69|90.61|90.84|90.76|90.69|90.61|229
1654674600000|2022-06-08 07:50:00|90.64|90.56|90.64|90.56|90.74|90.66|90.59|90.51|595
1654674900000|2022-06-08 07:55:00|90.69|90.61|90.59|90.51|90.79|90.71|90.59|90.51|1639
1654675200000|2022-06-08 08:00:00|90.64|90.56|90.69|90.61|90.69|90.61|90.59|90.51|109
1654675500000|2022-06-08 08:05:00|90.64|90.56|90.69|90.61|90.74|90.66|90.59|90.51|697
1654675800000|2022-06-08 08:10:00|90.74|90.66|90.69|90.61|90.74|90.66|90.64|90.56|7728
1654676100000|2022-06-08 08:15:00|90.74|90.56|90.64|90.56|90.74|90.61|90.64|90.56|373
1654676400000|2022-06-08 08:20:00|90.69|90.61|90.74|90.66|90.74|90.66|90.64|90.56|1648
1654676700000|2022-06-08 08:25:00|90.69|90.61|90.84|90.76|90.84|90.76|90.69|90.61|213
1654677000000|2022-06-08 08:30:00|90.89|90.81|91.04|90.96|91.04|90.96|90.84|90.76|607
1654677300000|2022-06-08 08:35:00|90.99|90.91|91.04|90.96|91.04|90.96|90.99|90.91|190
1654677600000|2022-06-08 08:40:00|90.99|90.91|91.04|90.96|91.09|91.01|90.99|90.91|556
1654677900000|2022-06-08 08:45:00|91.09|91.01|91.09|91.01|91.09|91.01|91.04|90.96|292
1654678200000|2022-06-08 08:50:00|91.14|91.06|91.19|91.11|91.19|91.11|91.04|90.96|508
1654678500000|2022-06-08 08:55:00|91.24|91.16|91.29|91.21|91.29|91.21|91.24|91.16|5255
1654678800000|2022-06-08 09:00:00|91.34|91.26|91.19|91.11|91.39|91.31|91.14|91.06|4301
1654679100000|2022-06-08 09:05:00|91.14|91.06|90.94|90.86|91.19|91.11|90.94|90.86|2596
1654679400000|2022-06-08 09:10:00|90.99|90.91|91.14|91.06|91.19|91.11|90.94|90.86|543
1654679700000|2022-06-08 09:15:00|91.09|91.01|91.19|91.11|91.19|91.11|91.04|90.96|612
1654680000000|2022-06-08 09:20:00|91.24|91.16|91.24|91.16|91.29|91.21|91.19|91.11|1369
1654680300000|2022-06-08 09:25:00|91.29|91.21|91.14|91.06|91.29|91.21|91.14|91.06|502
1654680600000|2022-06-08 09:30:00|91.19|91.11|91.19|91.11|91.24|91.16|91.14|91.06|412
1654680900000|2022-06-08 09:35:00|91.14|91.06|91.14|91.06|91.19|91.11|91.09|91.01|118
1654681200000|2022-06-08 09:40:00|91.09|91.01|91.14|91.06|91.19|91.11|91.09|91.01|1239
1654681500000|2022-06-08 09:45:00|||||||||2262
1654681800000|2022-06-08 09:50:00|91.19|91.11|91.19|91.11|91.19|91.11|91.19|91.11|176
1654682100000|2022-06-08 09:55:00|91.14|91.06|91.14|91.06|91.19|91.11|91.14|91.06|272
1654682400000|2022-06-08 10:00:00|91.19|91.11|91.09|91.01|91.19|91.11|91.04|90.96|925
1654682700000|2022-06-08 10:05:00|91.04|90.96|91.09|91.01|91.14|91.06|91.04|90.96|2073
1654683000000|2022-06-08 10:10:00|91.04|90.96|91.04|90.96|91.09|91.01|91.04|90.96|18
1654683300000|2022-06-08 10:15:00|90.99|90.91|91.04|90.96|91.04|90.96|90.99|90.91|119
1654683600000|2022-06-08 10:20:00|91.09|91.01|91.09|91.01|91.14|91.06|90.99|90.91|374
1654683900000|2022-06-08 10:25:00|91.04|90.96|90.99|90.91|91.09|91.01|90.99|90.91|1930
1654684200000|2022-06-08 10:30:00|91.04|90.96|90.99|90.91|91.04|90.96|90.99|90.91|349
1654684500000|2022-06-08 10:35:00|90.94|90.86|91.04|90.96|91.04|90.96|90.94|90.86|167
1654684800000|2022-06-08 10:40:00|90.99|90.91|91.04|90.96|91.04|90.96|90.99|90.91|76
1654685100000|2022-06-08 10:45:00|90.99|90.91|90.94|90.86|90.99|90.91|90.94|90.86|87
1654685400000|2022-06-08 10:50:00|90.99|90.91|90.99|90.91|91.04|90.96|90.94|90.86|59
1654685700000|2022-06-08 10:55:00|90.94|90.86|90.94|90.86|90.99|90.91|90.89|90.81|225
1654686000000|2022-06-08 11:00:00|90.89|90.81|90.89|90.81|90.89|90.81|90.79|90.71|361
1654686300000|2022-06-08 11:05:00|90.94|90.86|90.94|90.86|90.94|90.86|90.89|90.81|160
1654686600000|2022-06-08 11:10:00|90.99|90.91|91.04|90.96|91.04|90.96|90.99|90.91|556
1654686900000|2022-06-08 11:15:00|90.99|90.91|91.04|90.96|91.09|91.01|90.99|90.91|744
1654687200000|2022-06-08 11:20:00|90.99|90.91|91.04|90.96|91.09|91.01|90.99|90.91|965
1654687500000|2022-06-08 11:25:00|91.09|91.01|91.04|90.96|91.09|91.01|91.04|90.96|569
1654687800000|2022-06-08 11:30:00|91.09|91.01|91.04|90.96|91.09|91.01|91.04|90.96|327
1654688100000|2022-06-08 11:35:00|90.99|90.91|91.09|91.01|91.09|91.01|90.99|90.91|123
1654688400000|2022-06-08 11:40:00|91.04|90.96|90.94|90.86|91.04|90.96|90.94|90.86|110
1654688700000|2022-06-08 11:45:00|90.99|90.91|90.99|90.91|90.99|90.91|90.94|90.86|363
1654689000000|2022-06-08 11:50:00|90.94|90.86|90.94|90.86|90.99|90.91|90.89|90.81|123
1654689300000|2022-06-08 11:55:00|90.99|90.91|90.99|90.91|91.04|90.96|90.99|90.91|140
1654689600000|2022-06-08 12:00:00|90.94|90.86|90.99|90.91|91.04|90.96|90.94|90.86|171
1654689900000|2022-06-08 12:05:00|91.04|90.96|90.94|90.86|91.04|90.96|90.94|90.86|332
1654690200000|2022-06-08 12:10:00|90.99|90.91|90.99|90.86|90.99|90.91|90.89|90.81|657
1654690500000|2022-06-08 12:15:00|90.94|90.81|90.94|90.86|90.99|90.91|90.94|90.81|41
1654690800000|2022-06-08 12:20:00|90.99|90.91|90.89|90.81|90.99|90.91|90.84|90.76|1064
1654691100000|2022-06-08 12:25:00|90.84|90.76|90.89|90.76|90.94|90.81|90.84|90.76|14543
1654691400000|2022-06-08 12:30:00|90.84|90.81|90.74|90.66|90.89|90.81|90.69|90.61|12512
1654691700000|2022-06-08 12:35:00|90.79|90.71|90.79|90.66|90.79|90.71|90.79|90.66|101
1654692000000|2022-06-08 12:40:00|90.74|90.71|90.74|90.61|90.74|90.71|90.64|90.56|1262
1654692300000|2022-06-08 12:45:00|90.69|90.66|90.69|90.61|90.74|90.66|90.69|90.61|435
1654692600000|2022-06-08 12:50:00|90.64|90.56|90.54|90.46|90.69|90.61|90.54|90.46|960
1654692900000|2022-06-08 12:55:00|90.59|90.51|90.69|90.61|90.69|90.61|90.59|90.51|599
1654693200000|2022-06-08 13:00:00|90.64|90.56|90.54|90.46|90.69|90.61|90.54|90.46|1056
1654693500000|2022-06-08 13:05:00|90.59|90.51|90.54|90.46|90.59|90.51|90.54|90.46|900
1654693800000|2022-06-08 13:10:00|90.59|90.51|90.59|90.51|90.64|90.56|90.54|90.46|1634
1654694100000|2022-06-08 13:15:00|90.54|90.46|90.64|90.56|90.74|90.66|90.54|90.46|1527
1654694400000|2022-06-08 13:20:00|90.69|90.61|90.74|90.66|90.74|90.66|90.64|90.56|2469
1654694700000|2022-06-08 13:25:00|90.69|90.61|90.74|90.66|90.79|90.71|90.69|90.61|600
1654695000000|2022-06-08 13:30:00|90.69|90.61|90.69|90.61|90.74|90.66|90.54|90.46|3943
1654695300000|2022-06-08 13:35:00|90.64|90.56|90.69|90.61|90.74|90.66|90.54|90.46|1115
1654695600000|2022-06-08 13:40:00|90.74|90.66|90.59|90.51|90.74|90.66|90.54|90.46|3683
1654695900000|2022-06-08 13:45:00|90.54|90.46|90.94|90.86|90.99|90.91|90.54|90.46|3592
1654696200000|2022-06-08 13:50:00|90.89|90.81|90.94|90.86|90.99|90.86|90.84|90.76|1565
1654696500000|2022-06-08 13:55:00|90.99|90.91|90.94|90.81|90.99|90.91|90.84|90.76|327
1654696800000|2022-06-08 14:00:00|90.89|90.86|90.79|90.71|90.94|90.86|90.79|90.71|959
1654697100000|2022-06-08 14:05:00|90.74|90.66|90.64|90.56|90.79|90.71|90.64|90.56|1193
1654697400000|2022-06-08 14:10:00|90.59|90.51|90.44|90.36|90.64|90.56|90.44|90.36|871
1654697700000|2022-06-08 14:15:00|90.39|90.31|90.49|90.41|90.49|90.41|90.29|90.21|2368
1654698000000|2022-06-08 14:20:00|90.54|90.46|90.54|90.46|90.54|90.46|90.49|90.41|3230
1654698300000|2022-06-08 14:25:00|90.49|90.41|90.54|90.46|90.54|90.46|90.44|90.36|2203
1654698600000|2022-06-08 14:30:00|90.49|90.41|90.59|90.51|90.59|90.51|90.49|90.41|921
1654698900000|2022-06-08 14:35:00|90.64|90.56|90.59|90.51|90.69|90.61|90.59|90.51|1296
1654699200000|2022-06-08 14:40:00|90.64|90.56|90.64|90.56|90.74|90.66|90.59|90.51|3204
1654699500000|2022-06-08 14:45:00|90.59|90.51|90.59|90.51|90.74|90.66|90.59|90.51|1635
1654699800000|2022-06-08 14:50:00|90.64|90.56|90.64|90.56|90.64|90.56|90.54|90.46|4314
1654700100000|2022-06-08 14:55:00|90.59|90.51|90.64|90.56|90.64|90.56|90.59|90.51|2085
1654700400000|2022-06-08 15:00:00|90.69|90.61|90.59|90.51|90.69|90.61|90.59|90.51|2448
1654700700000|2022-06-08 15:05:00|90.64|90.56|90.69|90.61|90.69|90.61|90.59|90.51|846
1654701000000|2022-06-08 15:10:00|90.74|90.66|90.74|90.66|90.74|90.66|90.69|90.61|1408
1654701300000|2022-06-08 15:15:00|90.69|90.61|90.79|90.71|90.79|90.71|90.69|90.61|954
1654701600000|2022-06-08 15:20:00|90.84|90.76|90.79|90.71|90.84|90.76|90.79|90.71|2641
1654701900000|2022-06-08 15:25:00|90.84|90.76|90.84|90.76|90.89|90.81|90.84|90.76|22942
1654702200000|2022-06-08 15:30:00|90.79|90.71|90.84|90.76|90.89|90.81|90.79|90.71|5106
1654702500000|2022-06-08 15:35:00|90.89|90.71|90.89|90.81|90.99|90.91|90.89|90.71|3783
1654702800000|2022-06-08 15:40:00|90.94|90.86|90.89|90.76|90.94|90.86|90.84|90.76|1956
1654703100000|2022-06-08 15:45:00|90.94|90.81|90.94|90.86|90.94|90.86|90.89|90.81|133
1654703400000|2022-06-08 15:50:00|90.99|90.91|90.94|90.86|90.99|90.91|90.94|90.86|227
1654703700000|2022-06-08 15:55:00|90.89|90.81|90.89|90.81|90.94|90.81|90.89|90.81|84
1654704000000|2022-06-08 16:00:00|90.84|90.76|90.89|90.81|90.89|90.81|90.84|90.76|3725
1654704300000|2022-06-08 16:05:00|90.84|90.76|90.84|90.71|90.84|90.76|90.79|90.71|170
1654704600000|2022-06-08 16:10:00|90.89|90.76|90.84|90.76|90.89|90.81|90.84|90.71|556
1654704900000|2022-06-08 16:15:00|90.79|90.71|90.84|90.76|90.84|90.76|90.79|90.71|583
1654705200000|2022-06-08 16:20:00|90.79|90.71|90.79|90.71|90.79|90.71|90.79|90.71|3031
1654705500000|2022-06-08 16:25:00|90.74|90.66|90.79|90.71|90.79|90.71|90.74|90.66|935
1654705800000|2022-06-08 16:30:00|90.74|90.66|90.54|90.46|90.74|90.66|90.54|90.46|563
1654706100000|2022-06-08 16:35:00|90.49|90.41|90.39|90.31|90.49|90.46|90.39|90.31|158
1654706400000|2022-06-08 16:40:00|90.34|90.26|90.34|90.21|90.39|90.31|90.29|90.21|458
1654706700000|2022-06-08 16:45:00|90.29|90.16|90.39|90.31|90.39|90.31|90.24|90.16|987
1654707000000|2022-06-08 16:50:00|90.34|90.26|90.39|90.31|90.44|90.31|90.34|90.26|18
1654707300000|2022-06-08 16:55:00|90.44|90.26|90.49|90.41|90.49|90.41|90.39|90.26|57
1654707600000|2022-06-08 17:00:00|90.44|90.36|90.49|90.41|90.49|90.41|90.44|90.36|659
1654707900000|2022-06-08 17:05:00|90.44|90.36|90.54|90.46|90.54|90.46|90.44|90.36|207
1654708200000|2022-06-08 17:10:00|90.59|90.51|90.49|90.41|90.64|90.56|90.44|90.36|1157
1654708500000|2022-06-08 17:15:00|90.54|90.46|90.54|90.46|90.54|90.46|90.49|90.41|265
1654708800000|2022-06-08 17:20:00|90.49|90.41|90.49|90.41|90.54|90.46|90.44|90.36|65
1654709100000|2022-06-08 17:25:00|90.44|90.36|90.54|90.46|90.54|90.46|90.44|90.36|248
1654709400000|2022-06-08 17:30:00|90.49|90.41|90.39|90.31|90.49|90.46|90.34|90.26|876
1654709700000|2022-06-08 17:35:00|90.34|90.26|90.24|90.16|90.34|90.26|90.24|90.16|45
1654710000000|2022-06-08 17:40:00|90.29|90.21|90.34|90.26|90.34|90.26|90.24|90.16|147
1654710300000|2022-06-08 17:45:00|90.39|90.31|90.39|90.31|90.39|90.31|90.34|90.26|1
1654710600000|2022-06-08 17:50:00|90.34|90.26|90.34|90.26|90.39|90.26|90.29|90.21|6
1654710900000|2022-06-08 17:55:00|90.39|90.31|90.34|90.26|90.44|90.31|90.34|90.26|2
1654711200000|2022-06-08 18:00:00|90.39|90.31|90.39|90.31|90.49|90.36|90.34|90.31|3
1654711500000|2022-06-08 18:05:00|90.44|90.26|90.39|90.31|90.44|90.36|90.39|90.26|4
1654711800000|2022-06-08 18:10:00|90.44|90.36|90.44|90.36|90.49|90.36|90.39|90.31|143
1654712100000|2022-06-08 18:15:00|90.39|90.31|90.44|90.36|90.44|90.36|90.39|90.31|109
1654712400000|2022-06-08 18:20:00|90.39|90.31|90.44|90.36|90.49|90.36|90.39|90.31|101
1654712700000|2022-06-08 18:25:00|90.39|90.31|90.34|90.21|90.39|90.31|90.24|90.16|240
1654713000000|2022-06-08 18:30:00|90.29|90.26|90.34|90.26|90.39|90.31|90.29|90.21|124
1654713300000|2022-06-08 18:35:00|90.29|90.21|90.39|90.31|90.39|90.31|90.24|90.16|186
1654713600000|2022-06-08 18:40:00|90.44|90.36|90.49|90.41|90.54|90.41|90.39|90.36|479
1654713900000|2022-06-08 18:45:00|90.54|90.46|90.54|90.46|90.59|90.51|90.49|90.41|357
1654714200000|2022-06-08 18:50:00|90.49|90.41|90.54|90.46|90.54|90.46|90.49|90.41|193
1654714500000|2022-06-08 18:55:00|90.59|90.51|90.54|90.46|90.59|90.51|90.54|90.46|157
1654714800000|2022-06-08 19:00:00|90.49|90.41|90.49|90.36|90.54|90.46|90.44|90.36|153
1654715100000|2022-06-08 19:05:00|90.44|90.31|90.39|90.31|90.44|90.36|90.34|90.21|31
1654715400000|2022-06-08 19:10:00|90.44|90.36|90.49|90.36|90.49|90.41|90.39|90.31|26
1654715700000|2022-06-08 19:15:00|90.44|90.41|90.49|90.41|90.49|90.41|90.44|90.36|39
1654716000000|2022-06-08 19:20:00|90.54|90.46|90.59|90.46|90.59|90.46|90.49|90.41|81
1654716300000|2022-06-08 19:25:00|90.64|90.51|90.54|90.46|90.64|90.51|90.54|90.46|22
1654716600000|2022-06-08 19:30:00|90.59|90.51|90.59|90.51|90.59|90.51|90.54|90.46|11
1654716900000|2022-06-08 19:35:00|90.54|90.46|90.59|90.46|90.59|90.51|90.54|90.46|2
1654717200000|2022-06-08 19:40:00|90.54||90.54||90.59||90.54||2
1654717500000|2022-06-08 19:45:00|90.49|90.41|90.39|90.31|90.54|90.46|90.39|90.31|186
1654717800000|2022-06-08 19:50:00|90.44|90.36|90.49|90.36|90.49|90.41|90.39|90.31|283
1654718100000|2022-06-08 19:55:00|90.44|90.41|90.54|90.41|90.54|90.46|90.44|90.36|172
1654754400000|2022-06-09 06:00:00|90.34|90.26|90.34|90.26|90.39|90.26|90.19|90.06|47
1654754700000|2022-06-09 06:05:00|90.39|90.21|90.34|90.26|90.39|90.26|90.19|90.11|73
1654755000000|2022-06-09 06:10:00|90.39|90.31|90.34|90.21|90.39|90.31|90.24|90.11|0
1654755300000|2022-06-09 06:15:00|90.39|90.26|90.29|90.16|90.39|90.26|90.24|90.11|1
1654755600000|2022-06-09 06:20:00|90.24|90.11|90.29|90.21|90.29|90.21|90.24|90.11|0
1654755900000|2022-06-09 06:25:00|90.24|90.16|90.24|90.16|90.24|90.16|90.24|90.11|0
1654756200000|2022-06-09 06:30:00|90.29|90.21|90.34|90.26|90.39|90.26|90.29|90.21|0
1654756500000|2022-06-09 06:35:00|90.39|90.31|90.44|90.36|90.49|90.36|90.39|90.31|1
1654756800000|2022-06-09 06:40:00|90.49|90.31|90.44|90.36|90.49|90.36|90.39|90.31|0
1654757100000|2022-06-09 06:45:00|90.49|90.31|90.49|90.36|90.54|90.46|90.49|90.31|3
1654757400000|2022-06-09 06:50:00|90.39|90.31|90.39|90.31|90.39|90.31|90.34|90.21|138
1654757700000|2022-06-09 06:55:00|90.44|90.41|90.54|90.41|90.54|90.46|90.39|90.36|1750
1654758000000|2022-06-09 07:00:00|90.49|90.36|90.64|90.56|90.64|90.56|90.29|90.21|2383
1654758300000|2022-06-09 07:05:00|90.59|90.51|90.64|90.56|90.79|90.71|90.59|90.51|861
1654758600000|2022-06-09 07:10:00|90.69|90.61|90.59|90.51|90.69|90.61|90.54|90.46|822
1654758900000|2022-06-09 07:15:00|90.54|90.46|90.54|90.46|90.69|90.61|90.54|90.41|2192
1654759200000|2022-06-09 07:20:00|90.49|90.41|90.54|90.46|90.54|90.46|90.49|90.41|886
1654759500000|2022-06-09 07:25:00|90.49|90.41|90.54|90.41|90.59|90.51|90.44|90.36|2785
1654759800000|2022-06-09 07:30:00|90.49|90.36|90.19|90.11|90.49|90.36|90.14|90.06|382
1654760100000|2022-06-09 07:35:00|90.14|90.06|90.24|90.16|90.24|90.16|90.14|90.06|279
1654760400000|2022-06-09 07:40:00|90.29|90.21|90.39|90.31|90.39|90.31|90.24|90.16|1454
1654760700000|2022-06-09 07:45:00|90.34|90.26|90.49|90.41|90.54|90.46|90.34|90.26|326
1654761000000|2022-06-09 07:50:00|90.54|90.46|90.69|90.61|90.74|90.66|90.54|90.46|221
1654761300000|2022-06-09 07:55:00|90.74|90.66|90.69|90.61|90.74|90.66|90.64|90.56|124
1654761600000|2022-06-09 08:00:00|90.74|90.56|90.59|90.51|90.74|90.61|90.59|90.46|427
1654761900000|2022-06-09 08:05:00|90.54|90.46|90.54|90.41|90.54|90.46|90.39|90.31|653
1654762200000|2022-06-09 08:10:00|90.49|90.46|90.54|90.46|90.54|90.46|90.44|90.36|127
1654762500000|2022-06-09 08:15:00|90.59|90.51|90.69|90.61|90.69|90.61|90.54|90.46|8522
1654762800000|2022-06-09 08:20:00|90.74|90.66|90.84|90.76|90.84|90.76|90.69|90.56|2338
1654763100000|2022-06-09 08:25:00|90.79|90.71|90.94|90.81|90.94|90.86|90.79|90.71|765
1654763400000|2022-06-09 08:30:00|90.89|90.86|91.09|91.01|91.09|91.01|90.89|90.81|928
1654763700000|2022-06-09 08:35:00|91.14|91.06|91.14|91.06|91.24|91.11|91.09|91.01|3298
1654764000000|2022-06-09 08:40:00|91.19|91.11|91.09|91.01|91.19|91.11|91.04|90.96|2350
1654764300000|2022-06-09 08:45:00|91.14|91.06|91.24|91.16|91.24|91.16|91.14|91.06|25878
1654764600000|2022-06-09 08:50:00|91.29|91.21|91.19|91.11|91.29|91.21|91.19|91.11|13337
1654764900000|2022-06-09 08:55:00|91.14|91.06|91.34|91.26|91.34|91.26|91.14|91.06|13530
1654765200000|2022-06-09 09:00:00|91.39|91.31|91.29|91.21|91.39|91.31|91.29|91.21|3337
1654765500000|2022-06-09 09:05:00|91.24|91.16|91.24|91.16|91.29|91.21|91.19|91.11|522
1654765800000|2022-06-09 09:10:00|91.19|91.11|91.09|91.01|91.19|91.11|91.09|91.01|870
1654766100000|2022-06-09 09:15:00|91.04|90.96|91.04|90.96|91.09|91.01|91.04|90.96|2661
1654766400000|2022-06-09 09:20:00|90.99|90.91|90.94|90.86|91.04|90.96|90.94|90.86|548
1654766700000|2022-06-09 09:25:00|90.99|90.91|90.99|90.91|90.99|90.91|90.94|90.86|415
1654767000000|2022-06-09 09:30:00|91.04|90.96|91.09|91.01|91.09|91.01|90.99|90.91|345
1654767300000|2022-06-09 09:35:00|91.14|91.06|91.09|91.01|91.14|91.06|91.09|91.01|819
1654767600000|2022-06-09 09:40:00|91.14|91.06|90.99|90.91|91.14|91.06|90.99|90.91|4509
1654767900000|2022-06-09 09:45:00|91.04|90.96|90.94|90.86|91.09|90.96|90.94|90.86|354
1654768200000|2022-06-09 09:50:00|90.99|90.91|90.89|90.81|90.99|90.91|90.84|90.76|505
1654768500000|2022-06-09 09:55:00|90.84|90.76|90.84|90.76|90.84|90.76|90.74|90.66|1437
1654768800000|2022-06-09 10:00:00|90.89|90.81|90.89|90.76|90.89|90.81|90.79|90.71|447
1654769100000|2022-06-09 10:05:00|90.84|90.81|90.84|90.76|90.89|90.81|90.84|90.76|66
1654769400000|2022-06-09 10:10:00|90.89|90.81|90.89|90.81|90.94|90.86|90.79|90.71|12245
1654769700000|2022-06-09 10:15:00|90.84|90.76|90.84|90.76|90.89|90.81|90.84|90.76|558
1654770000000|2022-06-09 10:20:00|90.79|90.71|90.94|90.86|90.99|90.91|90.79|90.71|1856
1654770300000|2022-06-09 10:25:00|90.89|90.81|91.14|91.06|91.14|91.06|90.89|90.81|1439
1654770600000|2022-06-09 10:30:00|91.19|91.11|91.14|91.06|91.19|91.11|91.14|91.06|333
1654770900000|2022-06-09 10:35:00|91.19|91.11|91.19|91.11|91.19|91.11|91.14|91.06|1126
1654771200000|2022-06-09 10:40:00|91.14|91.06|91.14|91.06|91.19|91.11|91.09|91.01|463
1654771500000|2022-06-09 10:45:00|91.09|91.01|91.04|90.96|91.09|91.06|91.04|90.96|1195
1654771800000|2022-06-09 10:50:00|91.09|91.01|91.14|91.06|91.14|91.06|91.09|91.01|1118
1654772100000|2022-06-09 10:55:00|91.09|91.01|91.09|91.01|91.09|91.01|91.04|90.96|106
1654772400000|2022-06-09 11:00:00|91.04|90.96|91.14|91.06|91.14|91.06|91.04|90.96|10030
1654772700000|2022-06-09 11:05:00|91.09|91.01|91.09|91.01|91.14|91.06|91.04|90.96|3047
1654773000000|2022-06-09 11:10:00|91.14|91.06|91.14|91.06|91.14|91.06|91.09|91.01|20131
1654773300000|2022-06-09 11:15:00|91.09|91.01|91.04|90.96|91.09|91.01|91.04|90.96|496
1654773600000|2022-06-09 11:20:00|91.09|91.01|91.19|91.11|91.39|91.31|91.09|91.01|2114
1654773900000|2022-06-09 11:25:00|91.14|91.06|91.14|91.06|91.19|91.11|91.09|91.01|1834
1654774200000|2022-06-09 11:30:00|91.19|91.11|91.04|90.96|91.19|91.11|91.04|90.96|426
1654774500000|2022-06-09 11:35:00|91.09|91.01|91.14|91.06|91.14|91.06|90.99|90.91|801
1654774800000|2022-06-09 11:40:00|91.09|91.01|91.04|90.96|91.09|91.01|91.04|90.96|2077
1654775100000|2022-06-09 11:45:00|90.99|90.91|90.79|90.71|91.24|91.11|90.74|90.66|7121
1654775400000|2022-06-09 11:50:00|90.84|90.76|90.84|90.76|90.99|90.91|90.79|90.76|2367
1654775700000|2022-06-09 11:55:00|90.79|90.71|90.84|90.76|90.89|90.81|90.74|90.66|1571
1654776000000|2022-06-09 12:00:00|90.79|90.71|90.94|90.81|90.94|90.86|90.79|90.71|339
1654776300000|2022-06-09 12:05:00|90.89|90.86|90.74|90.66|90.94|90.86|90.69|90.61|2430
1654776600000|2022-06-09 12:10:00|90.79|90.71|90.59|90.51|90.79|90.71|90.54|90.46|564
1654776900000|2022-06-09 12:15:00|90.54|90.46|90.64|90.56|90.74|90.61|90.54|90.46|1708
1654777200000|2022-06-09 12:20:00|90.59|90.51|90.49|90.41|90.64|90.51|90.44|90.36|1693
1654777500000|2022-06-09 12:25:00|90.54|90.46|90.54|90.46|90.54|90.46|90.39|90.31|40790
1654777800000|2022-06-09 12:30:00|90.59|90.51|90.64|90.56|90.64|90.56|90.49|90.41|11593
1654778100000|2022-06-09 12:35:00|90.59|90.51|90.49|90.41|90.59|90.51|90.39|90.31|1135
1654778400000|2022-06-09 12:40:00|90.44|90.36|90.54|90.46|90.59|90.51|90.34|90.26|7533
1654778700000|2022-06-09 12:45:00|90.49|90.41|90.59|90.51|90.79|90.71|90.49|90.41|11537
1654779000000|2022-06-09 12:50:00|90.54|90.46|90.19|90.06|90.59|90.51|90.14|90.06|9968
1654779300000|2022-06-09 12:55:00|90.14|90.11|89.89|89.81|90.19|90.11|89.89|89.81|30201
1654779600000|2022-06-09 13:00:00|89.84|89.76|89.64|89.56|89.89|89.81|89.54|89.46|12163
1654779900000|2022-06-09 13:05:00|89.59|89.51|89.59|89.51|89.69|89.61|89.44|89.36|6761
1654780200000|2022-06-09 13:10:00|89.64|89.46|89.49|89.41|89.84|89.71|89.49|89.41|2892
1654780500000|2022-06-09 13:15:00|89.54|89.46|89.39|89.31|89.59|89.51|89.39|89.31|3434
1654780800000|2022-06-09 13:20:00|89.44|89.36|89.59|89.51|89.64|89.56|89.39|89.31|2371
1654781100000|2022-06-09 13:25:00|89.64|89.56|89.79|89.71|89.79|89.71|89.59|89.51|7652
1654781400000|2022-06-09 13:30:00|89.74|89.66|89.79|89.66|89.94|89.86|89.54|89.46|5828
1654781700000|2022-06-09 13:35:00|89.74|89.71|89.44|89.36|89.79|89.71|89.44|89.36|5634
1654782000000|2022-06-09 13:40:00|89.49|89.31|89.24|89.16|89.49|89.36|89.24|89.16|10502
1654782300000|2022-06-09 13:45:00|89.19|89.11|89.49|89.36|89.54|89.46|89.14|89.06|3790
1654782600000|2022-06-09 13:50:00|89.54|89.41|89.54|89.46|89.69|89.61|89.34|89.26|8383
1654782900000|2022-06-09 13:55:00|89.59|89.41|89.79|89.66|89.79|89.66|89.49|89.41|3283
1654783200000|2022-06-09 14:00:00|89.74|89.71|89.74|89.66|89.79|89.71|89.69|89.56|2863
1654783500000|2022-06-09 14:05:00|89.69|89.61|89.44|89.36|89.69|89.61|89.44|89.36|1892
1654783800000|2022-06-09 14:10:00|89.39|89.31|89.64|89.56|89.64|89.56|89.34|89.26|12366
1654784100000|2022-06-09 14:15:00|89.59|89.51|89.74|89.66|89.79|89.66|89.59|89.51|10665
1654784400000|2022-06-09 14:20:00|89.79|89.71|89.94|89.86|89.94|89.86|89.74|89.66|403
1654784700000|2022-06-09 14:25:00|89.89|89.81|89.89|89.81|89.99|89.86|89.84|89.76|5535
1654785000000|2022-06-09 14:30:00|89.94|89.86|89.84|89.76|89.94|89.86|89.79|89.71|2678
1654785300000|2022-06-09 14:35:00|89.79|89.71|89.89|89.81|89.94|89.86|89.79|89.71|386
1654785600000|2022-06-09 14:40:00|89.94|89.86|89.79|89.71|89.94|89.86|89.74|89.66|22399
1654785900000|2022-06-09 14:45:00|89.74|89.66|89.74|89.66|89.79|89.71|89.69|89.61|10481
1654786200000|2022-06-09 14:50:00|89.69|89.61|89.64|89.56|89.74|89.66|89.59|89.51|3193
1654786500000|2022-06-09 14:55:00|89.59|89.51|89.79|89.71|89.79|89.71|89.59|89.51|758
1654786800000|2022-06-09 15:00:00|89.74|89.66|89.44|89.36|89.74|89.66|89.44|89.36|1901
1654787100000|2022-06-09 15:05:00|89.39|89.31|89.49|89.41|89.49|89.41|89.34|89.26|8189
1654787400000|2022-06-09 15:10:00|89.54|89.46|89.64|89.56|89.69|89.61|89.54|89.46|2134
1654787700000|2022-06-09 15:15:00|89.59|89.51|89.59|89.46|89.64|89.56|89.54|89.46|1857
1654788000000|2022-06-09 15:20:00|89.64|89.51|89.54|89.46|89.64|89.56|89.44|89.36|11798
1654788300000|2022-06-09 15:25:00|89.44|89.36|89.29|89.21|89.49|89.41|89.29|89.16|18321
1654788600000|2022-06-09 15:30:00|89.34|89.26|89.29|89.21|89.34|89.26|89.19|89.11|9265
1654788900000|2022-06-09 15:35:00|89.34|89.26|89.44|89.36|89.44|89.36|89.34|89.26|2177
1654789200000|2022-06-09 15:40:00|89.49|89.41|89.49|89.41|89.59|89.51|89.44|89.36|1423
1654789500000|2022-06-09 15:45:00|89.54|89.46|89.44|89.36|89.54|89.46|89.44|89.36|6869
1654789800000|2022-06-09 15:50:00|89.39|89.31|89.49|89.41|89.49|89.41|89.39|89.31|823
1654790100000|2022-06-09 15:55:00|89.54|89.46|89.54|89.41|89.54|89.46|89.44|89.36|4428
1654790400000|2022-06-09 16:00:00|89.49|89.46|89.44|89.36|89.54|89.46|89.44|89.36|1011
1654790700000|2022-06-09 16:05:00|89.39|89.31|89.39|89.31|89.44|89.36|89.39|89.31|102
1654791000000|2022-06-09 16:10:00|89.34|89.26|89.29|89.21|89.39|89.26|89.29|89.16|2006
1654791300000|2022-06-09 16:15:00|89.24|89.16|89.29|89.21|89.29|89.21|89.24|89.16|6
1654791600000|2022-06-09 16:20:00|89.34|89.26|89.39|89.26|89.44|89.36|89.29|89.21|312
1654791900000|2022-06-09 16:25:00|89.34|89.31|89.39|89.31|89.44|89.36|89.34|89.26|75
1654792200000|2022-06-09 16:30:00|89.44|89.36|89.49|89.36|89.49|89.41|89.39|89.26|719
1654792500000|2022-06-09 16:35:00|89.44|89.41|89.49|89.36|89.49|89.41|89.44|89.36|355
1654792800000|2022-06-09 16:40:00|89.44|89.41|89.59|89.51|89.59|89.51|89.44|89.36|293
1654793100000|2022-06-09 16:45:00|89.54|89.46|89.44|89.36|89.59|89.51|89.44|89.36|1200
1654793400000|2022-06-09 16:50:00|89.49|89.41|89.44|89.36|89.49|89.41|89.44|89.36|278
1654793700000|2022-06-09 16:55:00|89.49|89.41|89.54|89.46|89.59|89.51|89.49|89.41|143
1654794000000|2022-06-09 17:00:00|89.59|89.51|89.59|89.46|89.64|89.56|89.54|89.41|349
1654794300000|2022-06-09 17:05:00|89.64|89.51|89.49|89.41|89.64|89.56|89.49|89.36|496
1654794600000|2022-06-09 17:10:00|89.54|89.36|89.49|89.41|89.54|89.46|89.49|89.36|183
1654794900000|2022-06-09 17:15:00|89.44|89.36|89.54|89.46|89.54|89.46|89.44|89.36|62
1654795200000|2022-06-09 17:20:00|89.49|89.41|89.44|89.36|89.49|89.41|89.39|89.31|133
1654795500000|2022-06-09 17:25:00|89.49|89.31|89.44|89.31|89.49|89.36|89.39|89.31|424
1654795800000|2022-06-09 17:30:00|89.39|89.26|89.39|89.31|89.44|89.31|89.34|89.26|5
1654796100000|2022-06-09 17:35:00|89.34|89.26|89.39|89.26|89.39|89.31|89.34|89.26|1
1654796400000|2022-06-09 17:40:00|89.34|89.31|89.34|89.26|89.39|89.31|89.34|89.26|287
1654796700000|2022-06-09 17:45:00|89.39|89.31|89.39|89.26|89.39|89.31|89.34|89.26|218
1654797000000|2022-06-09 17:50:00|89.34|89.31|89.39|89.26|89.39|89.31|89.34|89.26|17
1654797300000|2022-06-09 17:55:00|89.34|89.31|89.44|89.36|89.44|89.36|89.34|89.26|220
1654797600000|2022-06-09 18:00:00|89.39|89.31|89.34|89.26|89.44|89.31|89.34|89.26|6
1654797900000|2022-06-09 18:05:00|89.39|89.31|89.39|89.31|89.39|89.31|89.39|89.26|50
1654798200000|2022-06-09 18:10:00|89.34|89.26|89.39|89.26|89.39|89.31|89.34|89.26|296
1654798500000|2022-06-09 18:15:00|89.34|89.31|89.34|89.21|89.39|89.31|89.29|89.21|218
1654798800000|2022-06-09 18:20:00|89.39|89.26|89.29|89.16|89.39|89.26|89.24|89.16|118
1654799100000|2022-06-09 18:25:00|89.24|89.21|89.29|89.21|89.34|89.21|89.24|89.16|65
1654799400000|2022-06-09 18:30:00|89.24|89.16|89.24|89.16|89.29|89.16|89.24|89.16|88
1654799700000|2022-06-09 18:35:00|89.29|89.11|89.19|89.11|89.29|89.11|89.19|89.11|358
1654800000000|2022-06-09 18:40:00|89.24|89.16|89.19|89.11|89.24|89.16|89.19|89.11|59
1654800300000|2022-06-09 18:45:00|89.24|89.16|89.24|89.11|89.24|89.16|89.19|89.11|175
1654800600000|2022-06-09 18:50:00|89.19|89.16|89.24|89.11|89.24|89.16|89.19|89.11|33
1654800900000|2022-06-09 18:55:00|89.19|89.16|89.14|89.06|89.29|89.16|89.14|89.06|484
1654801200000|2022-06-09 19:00:00|89.09|89.01|89.04|88.96|89.14|89.01|89.04|88.96|943
1654801500000|2022-06-09 19:05:00|88.99|88.91|88.99|88.91|89.04|88.96|88.94|88.81|428
1654801800000|2022-06-09 19:10:00|88.94|88.86|88.94|88.86|88.99|88.86|88.94|88.86|225
1654802100000|2022-06-09 19:15:00|88.99|88.91|88.99|88.91|89.04|88.96|88.94|88.86|92
1654802400000|2022-06-09 19:20:00|89.04|88.86|89.04|88.96|89.04|88.96|88.94|88.86|18
1654802700000|2022-06-09 19:25:00|88.99|88.91|88.89|88.81|89.04|88.91|88.89|88.81|56
1654803000000|2022-06-09 19:30:00|88.84|88.76|88.84|88.71|88.94|88.86|88.79|88.71|764
1654803300000|2022-06-09 19:35:00|88.89|88.76|88.79|88.71|88.89|88.81|88.79|88.71|259
1654803600000|2022-06-09 19:40:00|88.74|88.66|88.74|88.66|88.79|88.66|88.69|88.61|208
1654803900000|2022-06-09 19:45:00|88.69|88.61|88.74|88.66|88.74|88.66|88.69|88.61|722
1654804200000|2022-06-09 19:50:00|88.69|88.61|88.74|88.66|88.79|88.71|88.64|88.56|271
1654804500000|2022-06-09 19:55:00|88.79|88.71|88.69|88.56|88.79|88.71|88.64|88.51|632
1654840800000|2022-06-10 06:00:00|88.74|88.61|88.79|88.66|88.79|88.71|88.69|88.56|19
1654841100000|2022-06-10 06:05:00|88.74|88.61|88.89|88.76|88.89|88.76|88.74|88.61|16
1654841400000|2022-06-10 06:10:00|88.84|88.71|88.94|88.81|88.94|88.81|88.79|88.66|108
1654841700000|2022-06-10 06:15:00|88.89|88.76|88.89|88.81|88.94|88.81|88.84|88.71|106
1654842000000|2022-06-10 06:20:00|88.94|88.71|88.84|88.71|88.94|88.81|88.79|88.66|137
1654842300000|2022-06-10 06:25:00|88.79|88.76|88.94|88.86|88.99|88.91|88.79|88.71|71
1654842600000|2022-06-10 06:30:00|88.79|88.81|88.89|88.76|88.94|88.86|88.79|88.71|58
1654842900000|2022-06-10 06:35:00|88.84|88.71|88.79|88.66|88.84|88.71|88.74|88.61|0
1654843200000|2022-06-10 06:40:00|88.74|88.61|88.74|88.66|88.84|88.71|88.74|88.61|24
1654843500000|2022-06-10 06:45:00|88.69|88.61|88.59|88.51|88.74|88.66|88.49|88.41|825
1654843800000|2022-06-10 06:50:00|88.54|88.46|88.69|88.56|88.74|88.61|88.54|88.46|340
1654844100000|2022-06-10 06:55:00|88.64|88.46|88.84|88.71|88.84|88.71|88.49|88.41|1059
1654844400000|2022-06-10 07:00:00|88.79|88.66|88.54|88.46|88.79|88.66|88.39|88.31|3217
1654844700000|2022-06-10 07:05:00|88.49|88.41|88.19|88.11|88.64|88.51|88.19|88.11|5136
1654845000000|2022-06-10 07:10:00|88.24|88.06|87.99|87.91|88.24|88.16|87.84|87.76|3541
1654845300000|2022-06-10 07:15:00|88.04|87.96|88.14|88.06|88.24|88.16|87.94|87.86|1780
1654845600000|2022-06-10 07:20:00|88.09|88.01|87.69|87.61|88.14|88.06|87.64|87.56|4424
1654845900000|2022-06-10 07:25:00|87.64|87.56|87.44|87.36|87.74|87.66|87.44|87.36|28038
1654846200000|2022-06-10 07:30:00|87.49|87.41|87.49|87.41|87.54|87.46|87.39|87.31|29189
1654846500000|2022-06-10 07:35:00|87.54|87.46|87.74|87.66|87.84|87.76|87.49|87.41|4921
1654846800000|2022-06-10 07:40:00|87.69|87.61|87.64|87.56|87.74|87.66|87.64|87.56|6264
1654847100000|2022-06-10 07:45:00|87.59|87.51|87.49|87.41|87.84|87.76|87.44|87.36|2780
1654847400000|2022-06-10 07:50:00|87.44|87.36|87.49|87.41|87.64|87.56|87.44|87.36|6781
1654847700000|2022-06-10 07:55:00|87.44|87.36|87.34|87.26|87.64|87.56|87.34|87.26|6548
1654848000000|2022-06-10 08:00:00|87.44|87.21|87.39|87.31|87.74|87.66|87.39|87.21|6530
1654848300000|2022-06-10 08:05:00|87.44|87.36|87.64|87.56|87.64|87.56|87.39|87.31|1899
1654848600000|2022-06-10 08:10:00|87.59|87.51|87.69|87.61|87.74|87.66|87.54|87.46|4788
1654848900000|2022-06-10 08:15:00|87.74|87.66|87.74|87.61|87.79|87.71|87.69|87.61|5024
1654849200000|2022-06-10 08:20:00|87.69|87.56|87.54|87.46|87.69|87.61|87.54|87.46|7181
1654849500000|2022-06-10 08:25:00|87.49|87.41|87.34|87.26|87.54|87.46|87.34|87.26|1596
1654849800000|2022-06-10 08:30:00|87.29|87.21|86.99|86.91|87.29|87.21|86.99|86.91|3792
1654850100000|2022-06-10 08:35:00|86.94|86.86|86.84|86.76|86.94|86.86|86.79|86.71|4311
1654850400000|2022-06-10 08:40:00|86.89|86.81|86.84|86.76|86.89|86.81|86.74|86.66|4897
1654850700000|2022-06-10 08:45:00|86.89|86.81|86.89|86.81|86.94|86.86|86.89|86.81|5015
1654851000000|2022-06-10 08:50:00|86.84|86.76|86.59|86.51|86.84|86.76|86.59|86.51|3481
1654851300000|2022-06-10 08:55:00|86.54|86.46|86.64|86.56|86.64|86.56|86.54|86.46|5797
1654851600000|2022-06-10 09:00:00|86.74|86.66|86.69|86.61|86.74|86.66|86.59|86.51|8553
1654851900000|2022-06-10 09:05:00|86.74|86.66|86.64|86.56|86.79|86.71|86.59|86.51|3972
1654852200000|2022-06-10 09:10:00|86.59|86.51|86.69|86.61|86.74|86.66|86.54|86.46|28436
1654852500000|2022-06-10 09:15:00|86.74|86.66|86.59|86.51|86.74|86.66|86.59|86.51|5193
1654852800000|2022-06-10 09:20:00|86.64|86.56|86.59|86.51|86.69|86.61|86.54|86.46|4583
1654853100000|2022-06-10 09:25:00|86.64|86.56|86.79|86.71|86.79|86.71|86.59|86.51|1655
1654853400000|2022-06-10 09:30:00|86.84|86.76|86.74|86.66|86.84|86.76|86.74|86.66|3601
1654853700000|2022-06-10 09:35:00|86.79|86.71|86.69|86.61|86.79|86.71|86.64|86.56|4158
1654854000000|2022-06-10 09:40:00|86.74|86.66|86.69|86.61|86.74|86.66|86.64|86.56|21353
1654854300000|2022-06-10 09:45:00|86.64|86.56|86.39|86.31|86.64|86.56|86.39|86.31|3436
1654854600000|2022-06-10 09:50:00|86.44|86.36|86.44|86.36|86.49|86.41|86.39|86.31|3625
1654854900000|2022-06-10 09:55:00|86.49|86.41|86.44|86.36|86.49|86.41|86.44|86.36|997
1654855200000|2022-06-10 10:00:00|86.49|86.41|86.29|86.21|86.54|86.46|86.19|86.11|7324
1654855500000|2022-06-10 10:05:00|86.34|86.26|86.24|86.16|86.34|86.26|86.24|86.16|3723
1654855800000|2022-06-10 10:10:00|86.29|86.21|86.19|86.11|86.29|86.21|86.19|86.11|5220
1654856100000|2022-06-10 10:15:00|86.14|86.06|86.14|86.06|86.19|86.11|86.14|86.06|1957
1654856400000|2022-06-10 10:20:00|86.09|86.01|85.99|85.91|86.09|86.01|85.94|85.86|3558
1654856700000|2022-06-10 10:25:00|85.94|85.86|85.99|85.91|86.04|85.96|85.94|85.86|6722
1654857000000|2022-06-10 10:30:00|85.94|85.86|85.84|85.76|85.99|85.91|85.84|85.76|3062
1654857300000|2022-06-10 10:35:00|85.89|85.81|85.89|85.81|85.89|85.81|85.79|85.71|4046
1654857600000|2022-06-10 10:40:00|85.94|85.86|85.79|85.71|85.94|85.86|85.79|85.71|3097
1654857900000|2022-06-10 10:45:00|85.74|85.66|85.79|85.71|85.79|85.71|85.69|85.61|1776
1654858200000|2022-06-10 10:50:00|85.74|85.66|85.79|85.71|85.79|85.71|85.64|85.56|6643
1654858500000|2022-06-10 10:55:00|85.74|85.66|85.79|85.71|85.79|85.71|85.54|85.46|7943
1654858800000|2022-06-10 11:00:00|85.84|85.76|85.89|85.81|85.94|85.86|85.84|85.76|3296
1654859100000|2022-06-10 11:05:00|85.84|85.76|86.04|85.96|86.04|85.96|85.84|85.76|3507
1654859400000|2022-06-10 11:10:00|85.99|85.91|85.89|85.81|85.99|85.91|85.84|85.76|2577
1654859700000|2022-06-10 11:15:00|85.84|85.76|85.84|85.76|85.94|85.86|85.84|85.76|2012
1654860000000|2022-06-10 11:20:00|85.79|85.71|85.69|85.61|85.89|85.81|85.69|85.61|1308
1654860300000|2022-06-10 11:25:00|85.74|85.66|85.69|85.61|85.74|85.66|85.64|85.56|2781
1654860600000|2022-06-10 11:30:00|85.74|85.66|85.94|85.86|85.99|85.91|85.74|85.66|2521
1654860900000|2022-06-10 11:35:00|85.89|85.81|85.74|85.66|85.89|85.81|85.74|85.66|1318
1654861200000|2022-06-10 11:40:00|85.79|85.71|85.79|85.71|85.79|85.71|85.74|85.66|867
1654861500000|2022-06-10 11:45:00|85.74|85.66|85.74|85.66|85.84|85.76|85.74|85.66|5248
1654861800000|2022-06-10 11:50:00|85.79|85.71|85.79|85.71|85.79|85.71|85.74|85.66|16403
1654862100000|2022-06-10 11:55:00|85.74|85.66|85.79|85.71|85.84|85.76|85.74|85.66|1924
1654862400000|2022-06-10 12:00:00|85.84|85.76|85.79|85.71|86.09|86.01|85.79|85.71|2056
1654862700000|2022-06-10 12:05:00|85.84|85.76|85.79|85.71|85.84|85.76|85.79|85.71|1504
1654863000000|2022-06-10 12:10:00|85.84|85.76|85.89|85.81|85.94|85.81|85.84|85.76|2731
1654863300000|2022-06-10 12:15:00|85.94|85.86|85.89|85.81|85.99|85.91|85.89|85.81|3993
1654863600000|2022-06-10 12:20:00|85.94|85.86|85.89|85.81|85.94|85.86|85.84|85.76|3335
1654863900000|2022-06-10 12:25:00|85.94|85.86|85.94|85.81|86.09|86.01|85.89|85.81|1629
1654864200000|2022-06-10 12:30:00|85.89|85.76|85.34|85.21|86.04|85.91|85.29|85.21|7652
1654864500000|2022-06-10 12:35:00|85.29|85.26|85.39|85.31|85.54|85.46|85.24|85.16|21842
1654864800000|2022-06-10 12:40:00|85.44|85.36|85.49|85.41|85.64|85.56|85.44|85.36|9964
1654865100000|2022-06-10 12:45:00|85.54|85.46|85.34|85.26|85.69|85.56|85.34|85.26|2968
1654865400000|2022-06-10 12:50:00|85.29|85.21|85.34|85.26|85.39|85.31|85.19|85.11|2982
1654865700000|2022-06-10 12:55:00|85.29|85.21|84.89|84.81|85.29|85.21|84.89|84.81|6376
1654866000000|2022-06-10 13:00:00|84.84|84.76|85.19|85.11|85.24|85.16|84.79|84.71|11989
1654866300000|2022-06-10 13:05:00|85.14|85.06|84.89|84.81|85.14|85.06|84.79|84.71|8986
1654866600000|2022-06-10 13:10:00|84.94|84.86|84.79|84.71|85.09|85.01|84.74|84.66|12270
1654866900000|2022-06-10 13:15:00|84.84|84.76|84.59|84.51|84.84|84.76|84.59|84.51|4977
1654867200000|2022-06-10 13:20:00|84.54|84.46|84.44|84.36|84.64|84.56|84.34|84.26|6855
1654867500000|2022-06-10 13:25:00|84.39|84.31|84.69|84.61|84.69|84.61|84.39|84.31|2955
1654867800000|2022-06-10 13:30:00|84.64|84.56|84.79|84.71|84.89|84.81|84.59|84.51|4162
1654868100000|2022-06-10 13:35:00|84.74|84.66|84.69|84.61|84.79|84.71|84.64|84.56|9596
1654868400000|2022-06-10 13:40:00|84.64|84.56|84.69|84.61|84.79|84.71|84.49|84.41|4365
1654868700000|2022-06-10 13:45:00|84.64|84.56|84.59|84.51|84.69|84.61|84.44|84.36|1729
1654869000000|2022-06-10 13:50:00|84.54|84.46|84.59|84.51|84.64|84.56|84.49|84.41|21860
1654869300000|2022-06-10 13:55:00|84.64|84.56|84.64|84.56|84.69|84.61|84.59|84.51|3448
1654869600000|2022-06-10 14:00:00|84.59|84.51|84.29|84.21|84.59|84.51|84.24|84.16|8345
1654869900000|2022-06-10 14:05:00|84.24|84.16|84.14|84.06|84.39|84.31|84.09|84.01|8845
1654870200000|2022-06-10 14:10:00|84.09|84.01|84.14|84.06|84.19|84.11|84.04|83.96|6663
1654870500000|2022-06-10 14:15:00|84.09|84.01|83.99|83.91|84.19|84.11|83.99|83.91|6358
1654870800000|2022-06-10 14:20:00|84.04|83.96|83.94|83.86|84.04|83.96|83.89|83.81|5825
1654871100000|2022-06-10 14:25:00|83.89|83.81|83.94|83.86|84.09|84.01|83.89|83.81|4550
1654871400000|2022-06-10 14:30:00|83.89|83.81|84.19|84.11|84.24|84.16|83.89|83.81|6831
1654871700000|2022-06-10 14:35:00|84.24|84.16|84.39|84.31|84.39|84.31|84.24|84.16|4933
1654872000000|2022-06-10 14:40:00|84.34|84.26|84.44|84.36|84.49|84.41|84.34|84.26|3893
1654872300000|2022-06-10 14:45:00|84.49|84.41|84.44|84.36|84.49|84.41|84.39|84.26|1711
1654872600000|2022-06-10 14:50:00|84.39|84.31|84.54|84.46|84.59|84.51|84.39|84.31|4228
1654872900000|2022-06-10 14:55:00|84.49|84.41|84.34|84.26|84.49|84.41|84.34|84.26|5839
1654873200000|2022-06-10 15:00:00|84.29|84.21|84.29|84.21|84.39|84.31|84.24|84.16|3946
1654873500000|2022-06-10 15:05:00|84.24|84.16|84.19|84.11|84.29|84.21|84.14|84.06|6792
1654873800000|2022-06-10 15:10:00|84.14|84.06|84.09|84.01|84.19|84.11|84.09|84.01|3829
1654874100000|2022-06-10 15:15:00|84.14|84.06|84.04|83.96|84.14|84.06|83.99|83.91|5624
1654874400000|2022-06-10 15:20:00|84.09|84.01|83.79|83.71|84.14|84.06|83.79|83.71|6819
1654874700000|2022-06-10 15:25:00|83.84|83.76|83.89|83.81|83.94|83.86|83.79|83.71|49467
1654875000000|2022-06-10 15:30:00|83.94|83.86|83.94|83.86|83.94|83.86|83.79|83.71|41973
1654875300000|2022-06-10 15:35:00|83.89|83.81|83.79|83.71|83.94|83.81|83.79|83.71|9707
1654875600000|2022-06-10 15:40:00|83.74|83.66|84.09|83.96|84.09|83.96|83.74|83.66|11910
1654875900000|2022-06-10 15:45:00|84.04|84.01|83.94|83.81|84.14|84.06|83.94|83.81|1682
1654876200000|2022-06-10 15:50:00|83.89|83.86|83.99|83.91|84.09|84.01|83.89|83.81|6318
1654876500000|2022-06-10 15:55:00|83.94|83.86|84.19|84.11|84.19|84.11|83.94|83.86|1222
1654876800000|2022-06-10 16:00:00|84.24|84.16|84.29|84.21|84.29|84.21|84.19|84.11|416
1654877100000|2022-06-10 16:05:00|84.34|84.16|84.29|84.21|84.34|84.26|84.24|84.16|762
1654877400000|2022-06-10 16:10:00|84.24|84.16|84.14|84.06|84.24|84.21|84.14|84.06|1027
1654877700000|2022-06-10 16:15:00|84.09|84.01|84.14|84.06|84.19|84.06|84.04|83.96|607
1654878000000|2022-06-10 16:20:00|84.19|84.11|84.14|84.06|84.19|84.11|84.14|84.06|936
1654878300000|2022-06-10 16:25:00|84.09|84.01|84.04|83.96|84.14|84.06|83.99|83.91|460
1654878600000|2022-06-10 16:30:00|84.09|84.01|84.04|83.91|84.09|84.01|83.99|83.91|118
1654878900000|2022-06-10 16:35:00|83.99|83.96|84.09|84.01|84.14|84.01|83.99|83.91|104
1654879200000|2022-06-10 16:40:00|84.14|84.06|84.14|84.06|84.19|84.11|84.09|84.01|381
1654879500000|2022-06-10 16:45:00|84.19|84.11|84.04|83.96|84.19|84.11|84.04|83.96|179
1654879800000|2022-06-10 16:50:00|83.99|83.91|83.99|83.91|84.04|83.91|83.99|83.91|1183
1654880100000|2022-06-10 16:55:00|84.04|83.96|83.99|83.91|84.04|83.96|83.99|83.91|855
1654880400000|2022-06-10 17:00:00|84.04|83.96|83.89|83.81|84.04|83.96|83.84|83.76|581
1654880700000|2022-06-10 17:05:00|83.94|83.86|83.94|83.86|83.99|83.86|83.94|83.81|498
1654881000000|2022-06-10 17:10:00|83.99|83.81|83.89|83.81|83.99|83.86|83.84|83.76|44
1654881300000|2022-06-10 17:15:00|83.84|83.76|83.89|83.81|83.89|83.81|83.84|83.76|764
1654881600000|2022-06-10 17:20:00|83.94|83.86|83.94|83.86|83.99|83.86|83.89|83.81|144
1654881900000|2022-06-10 17:25:00|83.99|83.91|83.99|83.91|83.99|83.91|83.94|83.86|919
1654882200000|2022-06-10 17:30:00|83.94|83.86|83.94|83.86|83.99|83.86|83.84|83.76|620
1654882500000|2022-06-10 17:35:00|83.99|83.91|83.94|83.86|83.99|83.91|83.94|83.81|387
1654882800000|2022-06-10 17:40:00|83.89|83.81|83.94|83.86|83.94|83.86|83.89|83.81|347
1654883100000|2022-06-10 17:45:00|83.99|83.81|84.04|83.96|84.09|83.96|83.94|83.81|711
1654883400000|2022-06-10 17:50:00|84.09|84.01|83.99|83.91|84.09|84.01|83.94|83.86|111
1654883700000|2022-06-10 17:55:00|83.94|83.86|83.89|83.81|83.99|83.91|83.89|83.81|345
1654884000000|2022-06-10 18:00:00|83.84|83.76|83.79|83.71|83.89|83.76|83.79|83.71|243
1654884300000|2022-06-10 18:05:00|83.84|83.76|83.89|83.81|83.94|83.86|83.84|83.71|54
1654884600000|2022-06-10 18:10:00|83.94|83.86|84.09|83.96|84.09|84.01|83.89|83.81|268
1654884900000|2022-06-10 18:15:00|84.04|84.01|84.29|84.21|84.34|84.21|84.04|83.96|1757
1654885200000|2022-06-10 18:20:00|84.24|84.16|84.24|84.16|84.29|84.21|84.24|84.16|288
1654885500000|2022-06-10 18:25:00|84.19|84.11|84.24|84.16|84.24|84.16|84.14|84.06|451
1654885800000|2022-06-10 18:30:00|84.29|84.21|84.34|84.26|84.34|84.26|84.29|84.21|243
1654886100000|2022-06-10 18:35:00|84.39|84.31|84.34|84.21|84.39|84.31|84.29|84.21|745
1654886400000|2022-06-10 18:40:00|84.29|84.16|84.29|84.21|84.29|84.21|84.24|84.16|400
1654886700000|2022-06-10 18:45:00|84.34|84.26|84.44|84.36|84.44|84.36|84.34|84.26|623
1654887000000|2022-06-10 18:50:00|84.49|84.41|84.44|84.36|84.49|84.41|84.44|84.36|1476
1654887300000|2022-06-10 18:55:00|84.39|84.31|84.44|84.36|84.44|84.36|84.39|84.31|481
1654887600000|2022-06-10 19:00:00|84.39|84.31|84.09|83.96|84.39|84.31|84.09|83.96|652
1654887900000|2022-06-10 19:05:00|84.04|83.91|84.09|84.01|84.14|84.01|83.99|83.91|304
1654888200000|2022-06-10 19:10:00|84.14|84.06|84.14|84.06|84.19|84.06|84.09|84.01|5
1654888500000|2022-06-10 19:15:00|84.19|84.11|84.24|84.16|84.29|84.21|84.19|84.11|0
1654888800000|2022-06-10 19:20:00|84.29|84.11|84.19|84.11|84.29|84.11|84.04|83.96|27
1654889100000|2022-06-10 19:25:00|84.24|84.16|84.19|84.11|84.29|84.21|84.19|84.11|15
1654889400000|2022-06-10 19:30:00|84.14|84.06|84.14|84.06|84.24|84.16|84.09|84.01|211
1654889700000|2022-06-10 19:35:00|84.09|84.01|84.09|83.96|84.19|84.11|84.09|83.96|1218
1654890000000|2022-06-10 19:40:00|84.04|84.01|83.99|83.91|84.09|84.01|83.94|83.86|34
1654890300000|2022-06-10 19:45:00|83.94|83.86|83.94|83.81|84.04|83.91|83.84|83.76|370
1654890600000|2022-06-10 19:50:00|83.89|83.76|83.99|83.86|84.09|83.96|83.89|83.76|122
1654890900000|2022-06-10 19:55:00|84.04|83.91|84.04|83.81|84.04|83.96|83.94|83.81|225
1655100000000|2022-06-13 06:00:00|82.24|82.16|81.94|81.86|82.49|82.41|81.94|81.86|638
1655100300000|2022-06-13 06:05:00|81.99|81.91|81.89|81.76|81.99|81.91|81.79|81.71|162
1655100600000|2022-06-13 06:10:00|81.94|81.81|81.79|81.71|82.04|81.91|81.74|81.66|83
1655100900000|2022-06-13 06:15:00|81.84|81.66|81.79|81.66|81.99|81.91|81.69|81.61|418
1655101200000|2022-06-13 06:20:00|81.74|81.71|81.79|81.71|81.99|81.91|81.74|81.71|281
1655101500000|2022-06-13 06:25:00|81.84|81.76|81.89|81.81|82.04|81.91|81.84|81.76|438
1655101800000|2022-06-13 06:30:00|81.94|81.86|81.99|81.91|82.09|81.96|81.79|81.71|614
1655102100000|2022-06-13 06:35:00|82.04|81.96|82.09|82.01|82.19|82.11|82.04|81.96|1033
1655102400000|2022-06-13 06:40:00|82.14|82.06|82.34|82.26|82.34|82.26|82.09|81.96|1225
1655102700000|2022-06-13 06:45:00|82.39|82.31|82.29|82.16|82.49|82.36|82.29|82.16|247
1655103000000|2022-06-13 06:50:00|82.24|82.21|82.14|82.06|82.29|82.21|82.09|81.96|580
1655103300000|2022-06-13 06:55:00|82.19|82.01|82.34|82.26|82.34|82.26|81.99|81.91|2940
1655103600000|2022-06-13 07:00:00|82.29|82.21|81.89|81.81|82.29|82.21|81.79|81.66|5940
1655103900000|2022-06-13 07:05:00|81.84|81.76|81.99|81.91|82.19|82.11|81.79|81.71|5887
1655104200000|2022-06-13 07:10:00|81.94|81.86|81.39|81.31|81.94|81.86|81.39|81.31|4936
1655104500000|2022-06-13 07:15:00|81.44|81.36|81.54|81.46|81.69|81.61|81.39|81.31|2842
1655104800000|2022-06-13 07:20:00|81.49|81.41|81.44|81.36|81.54|81.46|81.19|81.11|4411
1655105100000|2022-06-13 07:25:00|81.39|81.31|81.39|81.31|81.54|81.46|81.19|81.11|2311
1655105400000|2022-06-13 07:30:00|81.44|81.36|81.54|81.46|81.59|81.51|81.39|81.31|1314
1655105700000|2022-06-13 07:35:00|81.59|81.51|81.59|81.51|81.74|81.66|81.49|81.36|4248
1655106000000|2022-06-13 07:40:00|81.54|81.46|81.54|81.46|81.69|81.61|81.49|81.41|1696
1655106300000|2022-06-13 07:45:00|81.49|81.41|81.59|81.51|81.64|81.56|81.44|81.36|519
1655106600000|2022-06-13 07:50:00|81.64|81.46|81.54|81.46|81.79|81.71|81.54|81.46|2147
1655106900000|2022-06-13 07:55:00|81.49|81.41|81.69|81.61|81.84|81.76|81.44|81.36|3986
1655107200000|2022-06-13 08:00:00|81.64|81.56|81.39|81.26|81.64|81.56|81.34|81.21|3111
1655107500000|2022-06-13 08:05:00|81.34|81.31|81.29|81.21|81.39|81.31|81.29|81.21|1047
1655107800000|2022-06-13 08:10:00|81.34|81.26|81.24|81.16|81.49|81.41|81.24|81.16|2386
1655108100000|2022-06-13 08:15:00|81.19|81.11|81.34|81.26|81.44|81.36|81.19|81.11|3437
1655108400000|2022-06-13 08:20:00|81.39|81.31|81.39|81.31|81.49|81.41|81.34|81.26|7544
1655108700000|2022-06-13 08:25:00|81.44|81.36|81.49|81.41|81.54|81.46|81.34|81.26|4572
1655109000000|2022-06-13 08:30:00|81.44|81.36|81.59|81.51|81.59|81.51|81.34|81.26|6206
1655109300000|2022-06-13 08:35:00|81.54|81.46|81.54|81.46|81.54|81.46|81.34|81.26|1978
1655109600000|2022-06-13 08:40:00|81.59|81.51|81.64|81.56|81.74|81.66|81.49|81.41|1213
1655109900000|2022-06-13 08:45:00|81.59|81.51|81.49|81.41|81.69|81.61|81.44|81.36|2073
1655110200000|2022-06-13 08:50:00|81.54|81.46|81.29|81.21|81.59|81.51|81.14|81.06|11519
1655110500000|2022-06-13 08:55:00|81.24|81.16|81.24|81.16|81.34|81.26|81.19|81.11|12693
1655110800000|2022-06-13 09:00:00|81.19|81.11|81.59|81.51|81.59|81.51|81.14|81.06|977
1655111100000|2022-06-13 09:05:00|81.64|81.56|81.74|81.61|81.74|81.66|81.54|81.46|1735
1655111400000|2022-06-13 09:10:00|81.69|81.66|81.44|81.36|81.74|81.66|81.44|81.36|2535
1655111700000|2022-06-13 09:15:00|81.49|81.41|81.49|81.41|81.59|81.51|81.34|81.26|8560
1655112000000|2022-06-13 09:20:00|81.54|81.46|81.39|81.31|81.74|81.66|81.39|81.31|14537
1655112300000|2022-06-13 09:25:00|81.44|81.36|81.34|81.26|81.44|81.36|81.29|81.21|13806
1655112600000|2022-06-13 09:30:00|81.39|81.31|81.29|81.21|81.39|81.31|81.09|81.01|2675
1655112900000|2022-06-13 09:35:00|81.39|81.31|81.19|81.11|81.59|81.51|81.09|81.01|6340
1655113200000|2022-06-13 09:40:00|81.24|81.16|81.19|81.11|81.34|81.26|81.09|81.01|2457
1655113500000|2022-06-13 09:45:00|81.14|81.06|81.34|81.26|81.39|81.31|81.14|81.06|11376
1655113800000|2022-06-13 09:50:00|81.29|81.21|81.19|81.11|81.29|81.26|81.19|81.11|10302
1655114100000|2022-06-13 09:55:00|81.14|81.06|81.24|81.16|81.29|81.21|81.09|81.01|20652
1655114400000|2022-06-13 10:00:00|81.29|81.21|81.39|81.31|81.44|81.36|81.24|81.16|4682
1655114700000|2022-06-13 10:05:00|81.34|81.26|81.49|81.41|81.54|81.46|81.34|81.26|23737
1655115000000|2022-06-13 10:10:00|81.54|81.46|81.54|81.46|81.59|81.51|81.44|81.36|34904
1655115300000|2022-06-13 10:15:00|81.59|81.51|81.49|81.41|81.59|81.51|81.44|81.36|2354
1655115600000|2022-06-13 10:20:00|81.54|81.46|81.54|81.46|81.59|81.51|81.49|81.41|1424
1655115900000|2022-06-13 10:25:00|81.49|81.41|81.49|81.41|81.59|81.51|81.44|81.36|609
1655116200000|2022-06-13 10:30:00|81.44|81.36|81.49|81.41|81.54|81.46|81.44|81.36|6085
1655116500000|2022-06-13 10:35:00|81.54|81.46|81.39|81.31|81.59|81.51|81.39|81.31|965
1655116800000|2022-06-13 10:40:00|81.34|81.26|81.44|81.31|81.44|81.36|81.29|81.21|5418
1655117100000|2022-06-13 10:45:00|81.39|81.36|81.44|81.36|81.49|81.41|81.39|81.31|1099
1655117400000|2022-06-13 10:50:00|81.49|81.41|81.39|81.31|81.49|81.41|81.29|81.21|1008
1655117700000|2022-06-13 10:55:00|81.44|81.36|81.24|81.16|81.44|81.36|81.19|81.11|394
1655118000000|2022-06-13 11:00:00|81.29|81.21|81.54|81.46|81.54|81.46|81.29|81.21|13338
1655118300000|2022-06-13 11:05:00|81.49|81.41|81.49|81.41|81.54|81.46|81.44|81.36|2188
1655118600000|2022-06-13 11:10:00|81.44|81.36|81.59|81.51|81.74|81.66|81.44|81.36|4496
1655118900000|2022-06-13 11:15:00|81.64|81.56|81.54|81.46|81.69|81.61|81.54|81.46|4071
1655119200000|2022-06-13 11:20:00|81.49|81.41|81.34|81.26|81.49|81.46|81.29|81.21|1581
1655119500000|2022-06-13 11:25:00|81.39|81.31|81.49|81.41|81.54|81.46|81.34|81.26|10747
1655119800000|2022-06-13 11:30:00|81.54|81.46|81.44|81.36|81.54|81.46|81.44|81.36|365
1655120100000|2022-06-13 11:35:00|81.39|81.31|81.39|81.31|81.44|81.36|81.34|81.26|2046
1655120400000|2022-06-13 11:40:00|81.34|81.26|81.34|81.21|81.39|81.31|81.29|81.21|215
1655120700000|2022-06-13 11:45:00|81.29|81.26|81.24|81.16|81.34|81.26|81.19|81.11|909
1655121000000|2022-06-13 11:50:00|81.29|81.21|81.24|81.16|81.29|81.21|81.14|81.06|413
1655121300000|2022-06-13 11:55:00|81.19|81.11|81.24|81.16|81.29|81.21|81.19|81.11|806
1655121600000|2022-06-13 12:00:00|81.29|81.21|81.29|81.21|81.29|81.21|81.24|81.16|5604
1655121900000|2022-06-13 12:05:00|81.34|81.26|81.34|81.26|81.34|81.26|81.24|81.16|1070
1655122200000|2022-06-13 12:10:00|81.39|81.31|81.54|81.46|81.54|81.46|81.39|81.31|2469
1655122500000|2022-06-13 12:15:00|81.49|81.41|81.64|81.56|81.64|81.56|81.49|81.41|724
1655122800000|2022-06-13 12:20:00|81.59|81.51|81.59|81.51|81.64|81.56|81.54|81.46|5567
1655123100000|2022-06-13 12:25:00|81.54|81.46|81.69|81.61|81.69|81.61|81.49|81.41|7787
1655123400000|2022-06-13 12:30:00|81.64|81.56|81.74|81.66|81.94|81.86|81.64|81.56|8924
1655123700000|2022-06-13 12:35:00|81.69|81.61|81.74|81.66|81.74|81.66|81.59|81.51|721
1655124000000|2022-06-13 12:40:00|81.79|81.71|81.69|81.61|81.84|81.76|81.64|81.56|16097
1655124300000|2022-06-13 12:45:00|81.64|81.56|81.69|81.61|81.79|81.71|81.64|81.56|10736
1655124600000|2022-06-13 12:50:00|81.64|81.56|81.59|81.51|81.69|81.61|81.59|81.51|1240
1655124900000|2022-06-13 12:55:00|81.54|81.46|81.49|81.41|81.59|81.51|81.49|81.41|783
1655125200000|2022-06-13 13:00:00|81.44|81.36|81.39|81.31|81.49|81.41|81.39|81.31|1676
1655125500000|2022-06-13 13:05:00|81.44|81.26|81.34|81.26|81.44|81.31|81.34|81.26|11285
1655125800000|2022-06-13 13:10:00|81.39|81.31|81.39|81.31|81.44|81.36|81.34|81.26|1010
1655126100000|2022-06-13 13:15:00|81.44|81.36|81.34|81.26|81.44|81.36|81.34|81.26|2015
1655126400000|2022-06-13 13:20:00|81.29|81.21|81.34|81.26|81.39|81.31|81.29|81.21|4440
1655126700000|2022-06-13 13:25:00|81.39|81.31|81.29|81.21|81.39|81.31|81.29|81.21|2314
1655127000000|2022-06-13 13:30:00|81.34|81.26|81.59|81.51|81.64|81.56|81.29|81.21|7562
1655127300000|2022-06-13 13:35:00|81.54|81.46|81.29|81.21|81.59|81.51|81.29|81.21|6165
1655127600000|2022-06-13 13:40:00|81.34|81.26|81.39|81.31|81.44|81.36|81.24|81.16|22905
1655127900000|2022-06-13 13:45:00|81.44|81.36|81.39|81.31|81.49|81.41|81.39|81.31|1774
1655128200000|2022-06-13 13:50:00|81.34|81.26|81.49|81.41|81.54|81.46|81.34|81.26|2542
1655128500000|2022-06-13 13:55:00|81.54|81.46|81.49|81.41|81.59|81.51|81.49|81.41|1695
1655128800000|2022-06-13 14:00:00|81.54|81.46|81.44|81.36|81.64|81.56|81.44|81.36|3024
1655129100000|2022-06-13 14:05:00|81.39|81.31|81.44|81.36|81.64|81.56|81.39|81.31|3324
1655129400000|2022-06-13 14:10:00|81.49|81.41|81.34|81.26|81.54|81.46|81.24|81.16|3092
1655129700000|2022-06-13 14:15:00|81.29|81.21|81.14|81.06|81.34|81.21|81.09|81.01|10613
1655130000000|2022-06-13 14:20:00|81.19|81.11|81.09|81.01|81.19|81.11|81.04|80.96|8751
1655130300000|2022-06-13 14:25:00|81.14|81.06|81.14|81.06|81.19|81.11|81.04|80.96|3004
1655130600000|2022-06-13 14:30:00|81.19|81.11|81.24|81.16|81.24|81.16|81.14|81.06|3129
1655130900000|2022-06-13 14:35:00|81.29|81.21|81.34|81.26|81.39|81.31|81.29|81.21|9921
1655131200000|2022-06-13 14:40:00|81.29|81.21|81.14|81.06|81.34|81.26|81.14|81.06|6127
1655131500000|2022-06-13 14:45:00|81.19|81.11|81.14|81.06|81.19|81.11|81.09|81.01|18361
1655131800000|2022-06-13 14:50:00|81.09|81.01|81.19|81.11|81.19|81.11|81.09|81.01|24351
1655132100000|2022-06-13 14:55:00|81.14|81.06|81.19|81.11|81.24|81.16|81.14|81.06|6874
1655132400000|2022-06-13 15:00:00|81.14|81.06|81.14|81.06|81.19|81.11|81.09|81.01|33248
1655132700000|2022-06-13 15:05:00|81.09|81.01|81.09|81.01|81.19|81.11|81.04|80.96|9962
1655133000000|2022-06-13 15:10:00|81.14|81.06|81.29|81.21|81.34|81.26|81.14|81.06|7560
1655133300000|2022-06-13 15:15:00|81.34|81.26|81.44|81.36|81.54|81.46|81.34|81.26|20123
1655133600000|2022-06-13 15:20:00|81.49|81.41|81.39|81.31|81.49|81.41|81.39|81.31|8066
1655133900000|2022-06-13 15:25:00|81.44|81.36|81.14|81.06|81.44|81.36|81.14|81.06|19870
1655134200000|2022-06-13 15:30:00|81.19|81.11|81.24|81.16|81.29|81.21|81.14|81.06|51829
1655134500000|2022-06-13 15:35:00|81.29|81.21|81.69|81.61|81.69|81.61|81.29|81.21|16503
1655134800000|2022-06-13 15:40:00|81.74|81.66|81.84|81.71|81.84|81.76|81.59|81.51|2832
1655135100000|2022-06-13 15:45:00|81.79|81.76|81.74|81.66|81.84|81.76|81.64|81.56|2208
1655135400000|2022-06-13 15:50:00|81.79|81.71|81.64|81.56|81.79|81.71|81.59|81.51|1567
1655135700000|2022-06-13 15:55:00|81.59|81.51|81.54|81.46|81.69|81.61|81.54|81.46|7179
1655136000000|2022-06-13 16:00:00|81.59|81.41|81.39|81.31|81.59|81.51|81.39|81.31|2388
1655136300000|2022-06-13 16:05:00|81.44|81.36|81.54|81.46|81.54|81.46|81.34|81.26|2134
1655136600000|2022-06-13 16:10:00|81.49|81.41|81.89|81.81|81.94|81.86|81.49|81.41|4393
1655136900000|2022-06-13 16:15:00|81.94|81.86|81.69|81.61|81.99|81.91|81.69|81.61|3922
1655137200000|2022-06-13 16:20:00|81.74|81.66|81.54|81.46|81.74|81.66|81.54|81.46|1473
1655137500000|2022-06-13 16:25:00|81.59|81.51|81.64|81.56|81.69|81.61|81.59|81.51|259
1655137800000|2022-06-13 16:30:00|81.59|81.51|81.89|81.81|81.94|81.86|81.54|81.46|570
1655138100000|2022-06-13 16:35:00|81.94|81.86|82.04|81.96|82.09|82.01|81.89|81.81|997
1655138400000|2022-06-13 16:40:00|81.99|81.91|81.94|81.86|82.09|82.01|81.94|81.86|975
1655138700000|2022-06-13 16:45:00|81.99|81.91|81.89|81.81|81.99|81.91|81.89|81.81|410
1655139000000|2022-06-13 16:50:00|81.84|81.76|81.79|81.71|82.04|81.91|81.79|81.71|794
1655139300000|2022-06-13 16:55:00|81.84|81.76|81.79|81.71|81.89|81.81|81.74|81.66|957
1655139600000|2022-06-13 17:00:00|81.74|81.66|81.64|81.56|81.74|81.66|81.64|81.56|12691
1655139900000|2022-06-13 17:05:00|81.69|81.61|81.74|81.66|81.74|81.66|81.69|81.61|98
1655140200000|2022-06-13 17:10:00|81.69|81.61|81.79|81.66|81.79|81.71|81.69|81.61|1184
1655140500000|2022-06-13 17:15:00|81.74|81.71|81.64|81.56|81.74|81.71|81.64|81.56|298
1655140800000|2022-06-13 17:20:00|81.69|81.51|81.59|81.51|81.69|81.51|81.54|81.46|85
1655141100000|2022-06-13 17:25:00|81.64|81.56|81.59|81.51|81.64|81.56|81.54|81.46|60
1655141400000|2022-06-13 17:30:00|81.64|81.56|81.54|81.46|81.64|81.56|81.54|81.46|60
1655141700000|2022-06-13 17:35:00|81.59|81.51|81.69|81.61|81.69|81.61|81.54|81.46|68
1655142000000|2022-06-13 17:40:00|81.74|81.66|81.94|81.86|81.94|81.86|81.74|81.61|151
1655142300000|2022-06-13 17:45:00|81.99|81.91|82.09|81.96|82.09|82.01|81.99|81.91|340
1655142600000|2022-06-13 17:50:00|82.04|82.01|81.89|81.81|82.09|82.01|81.89|81.81|111
1655142900000|2022-06-13 17:55:00|81.94|81.86|81.99|81.91|82.04|81.96|81.94|81.81|67
1655143200000|2022-06-13 18:00:00|81.94|81.86|81.84|81.76|81.94|81.86|81.84|81.76|87
1655143500000|2022-06-13 18:05:00|81.79|81.71|81.69|81.61|81.79|81.71|81.69|81.61|79
1655143800000|2022-06-13 18:10:00|81.64|81.56|81.69|81.61|81.74|81.66|81.64|81.56|307
1655144100000|2022-06-13 18:15:00|81.74|81.56|81.74|81.66|81.79|81.71|81.74|81.56|170
1655144400000|2022-06-13 18:20:00|81.79|81.71|81.79|81.71|81.84|81.76|81.74|81.66|140
1655144700000|2022-06-13 18:25:00|81.84|81.76|81.79|81.71|81.89|81.81|81.79|81.71|479
1655145000000|2022-06-13 18:30:00|81.74|81.66|81.79|81.66|81.79|81.71|81.64|81.56|266
1655145300000|2022-06-13 18:35:00|81.74|81.71|82.04|81.91|82.04|81.96|81.74|81.66|153
1655145600000|2022-06-13 18:40:00|81.99|81.96|82.04|81.91|82.09|82.01|81.94|81.86|242
1655145900000|2022-06-13 18:45:00|82.09|81.96|81.89|81.81|82.09|82.01|81.84|81.76|727
1655146200000|2022-06-13 18:50:00|81.84|81.76|81.84|81.76|81.89|81.81|81.79|81.71|192
1655146500000|2022-06-13 18:55:00|81.79|81.71|81.74|81.66|81.79|81.71|81.69|81.56|368
1655146800000|2022-06-13 19:00:00|81.79|81.71|81.74|81.66|81.79|81.71|81.59|81.51|368
1655147100000|2022-06-13 19:05:00|81.79|81.61|81.64|81.56|81.79|81.61|81.64|81.56|120
1655147400000|2022-06-13 19:10:00|81.69|81.61|81.64|81.56|81.69|81.61|81.64|81.56|17
1655147700000|2022-06-13 19:15:00|81.59|81.51|81.84|81.71|81.94|81.86|81.54|81.46|409
1655148000000|2022-06-13 19:20:00|81.79|81.76|81.69|81.61|81.89|81.81|81.69|81.61|72
1655148300000|2022-06-13 19:25:00|81.74|81.66|81.64|81.56|81.74|81.66|81.59|81.51|111
1655148600000|2022-06-13 19:30:00|81.59|81.51|81.49|81.41|81.59|81.51|81.44|81.36|121
1655148900000|2022-06-13 19:35:00|81.54|81.46|81.44|81.36|81.54|81.46|81.44|81.36|79
1655149200000|2022-06-13 19:40:00|81.39|81.31|81.44|81.36|81.44|81.36|81.39|81.31|143
1655149500000|2022-06-13 19:45:00|81.39|81.31|81.34|81.26|81.44|81.36|81.34|81.26|348
1655149800000|2022-06-13 19:50:00|81.39|81.31|81.39|81.31|81.44|81.31|81.24|81.16|344
1655150100000|2022-06-13 19:55:00|81.44|81.36|81.44|81.36|81.49|81.41|81.39|81.31|507
1655186400000|2022-06-14 06:00:00|82.39|82.26|82.54|82.41|82.59|82.46|82.24|82.16|330
1655186700000|2022-06-14 06:05:00|82.49|82.36|82.49|82.36|82.59|82.46|82.44|82.31|264
1655187000000|2022-06-14 06:10:00|82.44|82.41|82.49|82.41|82.49|82.41|82.39|82.31|17
1655187300000|2022-06-14 06:15:00|82.54|82.36|82.59|82.46|82.64|82.51|82.49|82.36|81
1655187600000|2022-06-14 06:20:00|82.54|82.41|82.44|82.31|82.54|82.46|82.39|82.31|35
1655187900000|2022-06-14 06:25:00|82.49|82.36|82.34|82.26|82.49|82.41|82.34|82.26|88
1655188200000|2022-06-14 06:30:00|82.39|82.31|82.44|82.31|82.44|82.31|82.39|82.26|31
1655188500000|2022-06-14 06:35:00|82.39|82.26|82.29|82.16|82.44|82.26|82.24|82.16|18
1655188800000|2022-06-14 06:40:00|82.34|82.21|82.34|82.21|82.34|82.21|82.29|82.16|24
1655189100000|2022-06-14 06:45:00|82.29|82.26|82.49|82.41|82.49|82.41|82.29|82.21|140
1655189400000|2022-06-14 06:50:00|82.54|82.46|82.54|82.41|82.54|82.46|82.54|82.41|381
1655189700000|2022-06-14 06:55:00|82.49|82.46|82.59|82.46|82.59|82.51|82.44|82.31|244
1655190000000|2022-06-14 07:00:00|82.54|82.41|82.59|82.51|82.79|82.71|82.39|82.31|10769
1655190300000|2022-06-14 07:05:00|82.54|82.46|82.64|82.56|82.89|82.81|82.49|82.41|19867
1655190600000|2022-06-14 07:10:00|82.59|82.51|82.44|82.36|82.74|82.66|82.24|82.16|3119
1655190900000|2022-06-14 07:15:00|82.49|82.41|82.54|82.46|82.59|82.51|82.44|82.36|5872
1655191200000|2022-06-14 07:20:00|82.59|82.51|82.29|82.21|82.64|82.56|82.14|82.06|1408
1655191500000|2022-06-14 07:25:00|82.24|82.16|82.34|82.26|82.44|82.36|82.09|82.01|2852
1655191800000|2022-06-14 07:30:00|82.39|82.31|82.59|82.51|82.64|82.56|82.29|82.21|1935
1655192100000|2022-06-14 07:35:00|82.64|82.56|82.69|82.61|82.69|82.61|82.49|82.41|2191
1655192400000|2022-06-14 07:40:00|82.64|82.56|82.89|82.81|82.89|82.81|82.64|82.56|4579
1655192700000|2022-06-14 07:45:00|82.84|82.76|82.94|82.86|82.99|82.91|82.84|82.76|1764
1655193000000|2022-06-14 07:50:00|82.89|82.81|82.84|82.76|83.04|82.96|82.84|82.76|11896
1655193300000|2022-06-14 07:55:00|82.79|82.71|82.84|82.76|82.94|82.86|82.64|82.56|7718
1655193600000|2022-06-14 08:00:00|82.79|82.71|82.69|82.61|82.89|82.81|82.54|82.46|6283
1655193900000|2022-06-14 08:05:00|82.64|82.56|82.44|82.36|82.64|82.56|82.39|82.31|6484
1655194200000|2022-06-14 08:10:00|82.49|82.41|82.39|82.31|82.59|82.51|82.34|82.26|724
1655194500000|2022-06-14 08:15:00|82.34|82.26|82.24|82.16|82.44|82.36|82.24|82.16|3111
1655194800000|2022-06-14 08:20:00|82.19|82.11|82.19|82.11|82.39|82.31|82.19|82.06|3358
1655195100000|2022-06-14 08:25:00|82.14|82.06|82.39|82.26|82.39|82.31|82.14|82.06|21056
1655195400000|2022-06-14 08:30:00|82.34|82.21|82.54|82.46|82.54|82.46|82.19|82.11|605
1655195700000|2022-06-14 08:35:00|82.59|82.51|82.49|82.41|82.64|82.51|82.44|82.36|662
1655196000000|2022-06-14 08:40:00|82.44|82.36|82.49|82.41|82.49|82.41|82.34|82.26|6826
1655196300000|2022-06-14 08:45:00|82.44|82.36|82.49|82.36|82.59|82.51|82.39|82.31|16674
1655196600000|2022-06-14 08:50:00|82.44|82.41|82.54|82.46|82.64|82.51|82.44|82.36|3349
1655196900000|2022-06-14 08:55:00|82.59|82.41|82.49|82.41|82.64|82.56|82.39|82.31|4868
1655197200000|2022-06-14 09:00:00|82.44|82.36|82.39|82.31|82.54|82.46|82.34|82.26|9774
1655197500000|2022-06-14 09:05:00|82.34|82.26|82.44|82.36|82.44|82.36|82.34|82.26|1584
1655197800000|2022-06-14 09:10:00|82.39|82.31|82.44|82.36|82.44|82.36|82.34|82.26|7444
1655198100000|2022-06-14 09:15:00|82.39|82.31|82.44|82.36|82.44|82.36|82.39|82.31|2928
1655198400000|2022-06-14 09:20:00|82.39|82.31|82.39|82.31|82.44|82.36|82.34|82.26|9621
1655198700000|2022-06-14 09:25:00|82.34|82.26|82.29|82.21|82.39|82.31|82.24|82.16|16832
1655199000000|2022-06-14 09:30:00|82.34|82.26|82.14|82.06|82.39|82.31|82.14|82.06|4262
1655199300000|2022-06-14 09:35:00|82.19|82.11|82.29|82.16|82.34|82.26|82.14|82.06|2602
1655199600000|2022-06-14 09:40:00|82.24|82.21|82.14|82.06|82.34|82.26|82.14|82.06|28299
1655199900000|2022-06-14 09:45:00|82.19|82.11|82.04|81.96|82.19|82.11|81.99|81.91|27687
1655200200000|2022-06-14 09:50:00|82.09|82.01|81.94|81.86|82.09|82.01|81.89|81.81|6253
1655200500000|2022-06-14 09:55:00|81.89|81.81|81.84|81.76|81.89|81.81|81.79|81.71|4731
1655200800000|2022-06-14 10:00:00|81.89|81.81|81.59|81.51|81.89|81.81|81.59|81.51|6367
1655201100000|2022-06-14 10:05:00|81.64|81.56|81.54|81.46|81.64|81.56|81.49|81.41|14145
1655201400000|2022-06-14 10:10:00|81.49|81.41|81.34|81.26|81.54|81.46|81.34|81.26|1724
1655201700000|2022-06-14 10:15:00|81.29|81.21|81.29|81.21|81.39|81.31|81.29|81.21|5068
1655202000000|2022-06-14 10:20:00|81.24|81.16|81.29|81.21|81.34|81.26|81.14|81.06|10925
1655202300000|2022-06-14 10:25:00|81.24|81.16|81.19|81.11|81.29|81.21|81.14|81.06|1638
1655202600000|2022-06-14 10:30:00|81.14|81.06|81.54|81.46|81.54|81.46|81.14|81.01|10865
1655202900000|2022-06-14 10:35:00|81.49|81.41|81.59|81.46|81.64|81.56|81.49|81.36|1939
1655203200000|2022-06-14 10:40:00|81.54|81.51|81.69|81.61|81.69|81.61|81.54|81.46|13525
1655203500000|2022-06-14 10:45:00|81.74|81.66|81.84|81.71|81.89|81.81|81.74|81.66|1474
1655203800000|2022-06-14 10:50:00|81.79|81.76|81.84|81.76|81.89|81.81|81.79|81.71|373
1655204100000|2022-06-14 10:55:00|81.79|81.71|81.64|81.56|81.84|81.71|81.64|81.56|967
1655204400000|2022-06-14 11:00:00|81.69|81.61|81.64|81.56|81.69|81.61|81.54|81.46|446
1655204700000|2022-06-14 11:05:00|81.59|81.51|81.54|81.46|81.59|81.51|81.49|81.41|128
1655205000000|2022-06-14 11:10:00|81.59|81.51|81.89|81.81|81.94|81.86|81.59|81.51|2685
1655205300000|2022-06-14 11:15:00|81.84|81.76|81.94|81.86|81.94|81.86|81.79|81.71|1143
1655205600000|2022-06-14 11:20:00|81.99|81.91|82.09|82.01|82.09|82.01|81.99|81.91|660
1655205900000|2022-06-14 11:25:00|82.04|81.96|81.99|81.91|82.09|82.01|81.99|81.91|16944
1655206200000|2022-06-14 11:30:00|82.04|81.96|81.99|81.91|82.09|82.01|81.99|81.91|212
1655206500000|2022-06-14 11:35:00|81.94|81.86|81.94|81.86|81.99|81.91|81.89|81.81|220
1655206800000|2022-06-14 11:40:00|81.89|81.81|81.84|81.76|81.94|81.86|81.84|81.76|20673
1655207100000|2022-06-14 11:45:00|81.79|81.71|81.89|81.81|81.94|81.86|81.79|81.71|994
1655207400000|2022-06-14 11:50:00|81.84|81.76|81.99|81.91|82.09|82.01|81.84|81.76|17753
1655207700000|2022-06-14 11:55:00|82.04|81.96|81.99|81.86|82.09|82.01|81.94|81.86|1133
1655208000000|2022-06-14 12:00:00|81.94|81.91|82.29|82.21|82.29|82.21|81.94|81.86|2478
1655208300000|2022-06-14 12:05:00|82.24|82.16|82.34|82.26|82.39|82.31|82.24|82.16|767
1655208600000|2022-06-14 12:10:00|82.29|82.21|82.39|82.26|82.39|82.31|82.24|82.16|1115
1655208900000|2022-06-14 12:15:00|82.44|82.31|82.39|82.31|82.44|82.36|82.39|82.31|7786
1655209200000|2022-06-14 12:20:00|82.34|82.26|82.44|82.36|82.49|82.41|82.34|82.26|248
1655209500000|2022-06-14 12:25:00|82.39|82.31|82.34|82.26|82.49|82.41|82.34|82.26|1116
1655209800000|2022-06-14 12:30:00|82.44|82.36|82.59|82.51|82.59|82.51|82.39|82.31|12131
1655210100000|2022-06-14 12:35:00|82.54|82.46|82.59|82.51|82.64|82.51|82.44|82.36|11700
1655210400000|2022-06-14 12:40:00|82.64|82.46|82.79|82.71|82.79|82.71|82.64|82.46|25854
1655210700000|2022-06-14 12:45:00|82.74|82.66|82.54|82.46|82.74|82.66|82.49|82.41|1122
1655211000000|2022-06-14 12:50:00|82.49|82.41|82.64|82.56|82.69|82.61|82.49|82.41|6260
1655211300000|2022-06-14 12:55:00|82.59|82.51|82.64|82.56|82.74|82.66|82.59|82.51|798
1655211600000|2022-06-14 13:00:00|82.59|82.51|82.74|82.66|82.79|82.71|82.59|82.51|10298
1655211900000|2022-06-14 13:05:00|82.79|82.61|82.69|82.61|82.79|82.66|82.59|82.51|76787
1655212200000|2022-06-14 13:10:00|82.64|82.56|82.69|82.61|82.74|82.66|82.64|82.56|327
1655212500000|2022-06-14 13:15:00|82.74|82.66|82.94|82.86|82.94|82.86|82.74|82.61|2540
1655212800000|2022-06-14 13:20:00|82.89|82.81|82.99|82.91|83.04|82.96|82.89|82.81|703
1655213100000|2022-06-14 13:25:00|82.94|82.86|82.79|82.71|82.94|82.86|82.74|82.66|11682
1655213400000|2022-06-14 13:30:00|82.74|82.66|82.69|82.61|82.89|82.81|82.49|82.41|13328
1655213700000|2022-06-14 13:35:00|82.64|82.56|82.64|82.56|82.74|82.66|82.54|82.46|16312
1655214000000|2022-06-14 13:40:00|82.59|82.51|82.34|82.26|82.64|82.56|82.34|82.26|4596
1655214300000|2022-06-14 13:45:00|82.39|82.31|82.64|82.56|82.69|82.61|82.34|82.26|8045
1655214600000|2022-06-14 13:50:00|82.59|82.51|82.94|82.86|82.94|82.86|82.54|82.46|1175
1655214900000|2022-06-14 13:55:00|82.99|82.81|82.99|82.91|83.04|82.96|82.94|82.81|4978
1655215200000|2022-06-14 14:00:00|82.94|82.86|82.99|82.91|83.09|83.01|82.94|82.86|9412
1655215500000|2022-06-14 14:05:00|82.94|82.86|82.79|82.71|82.99|82.91|82.79|82.71|22474
1655215800000|2022-06-14 14:10:00|82.74|82.66|82.74|82.66|82.84|82.76|82.69|82.61|1447
1655216100000|2022-06-14 14:15:00|82.69|82.61|82.59|82.51|82.74|82.66|82.59|82.51|622
1655216400000|2022-06-14 14:20:00|82.54|82.46|82.44|82.36|82.59|82.46|82.39|82.31|779
1655216700000|2022-06-14 14:25:00|82.49|82.31|82.34|82.26|82.54|82.46|82.34|82.26|6377
1655217000000|2022-06-14 14:30:00|82.39|82.31|82.59|82.51|82.59|82.51|82.29|82.21|17695
1655217300000|2022-06-14 14:35:00|82.54|82.46|82.44|82.36|82.59|82.51|82.39|82.31|941
1655217600000|2022-06-14 14:40:00|82.39|82.31|82.39|82.31|82.44|82.36|82.29|82.21|1662
1655217900000|2022-06-14 14:45:00|82.44|82.36|82.49|82.41|82.54|82.46|82.39|82.31|2999
1655218200000|2022-06-14 14:50:00|82.54|82.46|82.54|82.46|82.69|82.61|82.49|82.41|829
1655218500000|2022-06-14 14:55:00|82.59|82.51|82.59|82.51|82.69|82.61|82.54|82.46|6334
1655218800000|2022-06-14 15:00:00|82.54|82.46|82.74|82.66|82.74|82.66|82.54|82.46|7531
1655219100000|2022-06-14 15:05:00|82.69|82.61|82.44|82.36|82.74|82.61|82.44|82.36|4019
1655219400000|2022-06-14 15:10:00|82.39|82.31|82.34|82.21|82.44|82.36|82.29|82.21|5820
1655219700000|2022-06-14 15:15:00|82.29|82.26|82.29|82.21|82.34|82.26|82.24|82.16|3431
1655220000000|2022-06-14 15:20:00|82.24|82.16|82.29|82.21|82.34|82.26|82.14|82.06|5904
1655220300000|2022-06-14 15:25:00|82.34|82.26|82.24|82.11|82.34|82.26|82.19|82.11|8888
1655220600000|2022-06-14 15:30:00|82.19|82.16|82.09|82.01|82.24|82.16|81.99|81.91|12791
1655220900000|2022-06-14 15:35:00|82.04|81.96|81.89|81.81|82.09|82.01|81.89|81.81|7320
1655221200000|2022-06-14 15:40:00|81.94|81.86|82.04|81.96|82.04|81.96|81.84|81.76|2854
1655221500000|2022-06-14 15:45:00|81.99|81.91|81.89|81.81|82.09|82.01|81.89|81.81|421
1655221800000|2022-06-14 15:50:00|81.84|81.76|81.89|81.76|81.89|81.81|81.79|81.71|1316
1655222100000|2022-06-14 15:55:00|81.84|81.81|81.89|81.81|81.94|81.86|81.84|81.76|2588
1655222400000|2022-06-14 16:00:00|81.84|81.76|81.59|81.51|81.84|81.76|81.59|81.51|111
1655222700000|2022-06-14 16:05:00|81.64|81.46|81.49|81.41|81.64|81.56|81.49|81.41|3590
1655223000000|2022-06-14 16:10:00|81.54|81.46|81.44|81.36|81.54|81.46|81.44|81.36|1480
1655223300000|2022-06-14 16:15:00|81.39|81.31|81.54|81.46|81.59|81.51|81.39|81.31|25427
1655223600000|2022-06-14 16:20:00|81.59|81.51|81.49|81.41|81.59|81.51|81.39|81.31|1928
1655223900000|2022-06-14 16:25:00|81.44|81.36|81.44|81.31|81.44|81.36|81.39|81.31|269
1655224200000|2022-06-14 16:30:00|81.39|81.36|81.39|81.31|81.49|81.41|81.34|81.26|194
1655224500000|2022-06-14 16:35:00|81.44|81.26|81.39|81.31|81.44|81.36|81.34|81.26|81
1655224800000|2022-06-14 16:40:00|81.34|81.26|81.44|81.36|81.49|81.41|81.34|81.26|64
1655225100000|2022-06-14 16:45:00|81.49|81.41|81.49|81.41|81.49|81.41|81.44|81.36|1523
1655225400000|2022-06-14 16:50:00|81.44|81.36|81.59|81.51|81.64|81.51|81.44|81.36|151
1655225700000|2022-06-14 16:55:00|81.64|81.56|81.69|81.61|81.74|81.66|81.59|81.56|380
1655226000000|2022-06-14 17:00:00|81.74|81.56|81.69|81.56|81.74|81.56|81.59|81.51|20
1655226300000|2022-06-14 17:05:00|81.64|81.61|81.79|81.71|81.84|81.71|81.64|81.56|41
1655226600000|2022-06-14 17:10:00|81.84|81.66|81.74|81.61|81.84|81.71|81.69|81.61|46
1655226900000|2022-06-14 17:15:00|81.79|81.66|81.94|81.81|81.94|81.86|81.79|81.61|97
1655227200000|2022-06-14 17:20:00|81.99|81.86|82.04|81.96|82.04|81.96|81.89|81.81|4067
1655227500000|2022-06-14 17:25:00|81.99|81.91|81.89|81.76|82.09|81.96|81.84|81.76|852
1655227800000|2022-06-14 17:30:00|81.84|81.71|81.74|81.61|81.89|81.81|81.69|81.61|71
1655228100000|2022-06-14 17:35:00|81.69|81.66|81.64|81.56|81.74|81.66|81.64|81.56|79
1655228400000|2022-06-14 17:40:00|81.59|81.51|81.54|81.46|81.59|81.51|81.44|81.31|427
1655228700000|2022-06-14 17:45:00|81.59|81.51|81.49|81.41|81.59|81.51|81.44|81.36|402
1655229000000|2022-06-14 17:50:00|81.54|81.36|81.54|81.46|81.54|81.46|81.54|81.36|77
1655229300000|2022-06-14 17:55:00|81.59|81.51|81.54|81.46|81.64|81.56|81.49|81.41|42
1655229600000|2022-06-14 18:00:00|81.59|81.51|81.59|81.51|81.64|81.56|81.54|81.46|7
1655229900000|2022-06-14 18:05:00|81.64|81.56|81.79|81.66|81.79|81.66|81.64|81.56|6844
1655230200000|2022-06-14 18:10:00|81.74|81.61|81.59|81.51|81.74|81.61|81.54|81.46|557
1655230500000|2022-06-14 18:15:00|81.64|81.56|81.64|81.56|81.69|81.56|81.59|81.51|6
1655230800000|2022-06-14 18:20:00|81.69|81.61|81.64|81.56|81.69|81.61|81.64|81.56|36
1655231100000|2022-06-14 18:25:00|81.59|81.51|81.64|81.56|81.69|81.56|81.59|81.51|7
1655231400000|2022-06-14 18:30:00|81.59|81.51|81.69|81.56|81.69|81.61|81.59|81.51|20
1655231700000|2022-06-14 18:35:00|81.64|81.61|81.69|81.61|81.74|81.66|81.64|81.56|6
1655232000000|2022-06-14 18:40:00|81.74|81.56|81.59|81.51|81.74|81.56|81.59|81.51|16
1655232300000|2022-06-14 18:45:00|81.64|81.56|81.54|81.46|81.69|81.56|81.54|81.46|41
1655232600000|2022-06-14 18:50:00|81.49|81.41|81.49|81.41|81.54|81.46|81.49|81.41|1047
1655232900000|2022-06-14 18:55:00|81.44|81.36|81.49|81.36|81.49|81.41|81.44|81.36|845
1655233200000|2022-06-14 19:00:00|81.44|81.41|81.49|81.36|81.49|81.41|81.44|81.36|957
1655233500000|2022-06-14 19:05:00|81.44|81.31|81.39|81.31|81.49|81.31|81.39|81.31|1323
1655233800000|2022-06-14 19:10:00|81.44|81.36|81.34|81.26|81.44|81.36|81.34|81.26|193
1655234100000|2022-06-14 19:15:00|81.39|81.31|81.24|81.16|81.39|81.31|81.19|81.11|1436
1655234400000|2022-06-14 19:20:00|81.29|81.21|81.29|81.21|81.34|81.26|81.24|81.16|1068
1655234700000|2022-06-14 19:25:00|81.24|81.16|81.49|81.41|81.54|81.41|81.24|81.16|501
1655235000000|2022-06-14 19:30:00|81.54|81.46|81.69|81.61|81.79|81.66|81.49|81.46|83
1655235300000|2022-06-14 19:35:00|81.74|81.66|81.84|81.76|81.89|81.81|81.69|81.61|194
1655235600000|2022-06-14 19:40:00|81.89|81.81|81.89|81.76|81.99|81.86|81.79|81.71|1045
1655235900000|2022-06-14 19:45:00|81.84|81.81|82.04|81.91|82.09|82.01|81.84|81.76|1138
1655236200000|2022-06-14 19:50:00|81.99|81.96|81.84|81.76|82.04|81.96|81.84|81.76|1189
1655236500000|2022-06-14 19:55:00|81.89|81.71|81.94|81.86|82.04|81.91|81.84|81.71|1945
1655272800000|2022-06-15 06:00:00|83.24|83.16|83.24|83.16|83.24|83.16|82.84|82.76|6283
1655273100000|2022-06-15 06:05:00|83.19|83.11|83.69|83.61|83.74|83.61|83.19|83.11|1511
1655273400000|2022-06-15 06:10:00|83.64|83.56|83.74|83.66|83.84|83.76|83.54|83.46|1295
1655273700000|2022-06-15 06:15:00|83.69|83.61|84.09|84.01|84.14|84.01|83.64|83.51|996
1655274000000|2022-06-15 06:20:00|84.14|84.06|84.24|84.16|84.44|84.36|84.04|83.96|2217
1655274300000|2022-06-15 06:25:00|84.19|84.06|84.14|84.01|84.24|84.11|84.09|83.96|251
1655274600000|2022-06-15 06:30:00|84.09|83.96|84.19|84.06|84.24|84.11|83.99|83.91|1156
1655274900000|2022-06-15 06:35:00|84.14|84.11|84.19|84.11|84.19|84.11|84.14|84.06|7899
1655275200000|2022-06-15 06:40:00|84.29|84.06|84.74|84.61|84.89|84.81|84.24|84.06|3383
1655275500000|2022-06-15 06:45:00|84.69|84.66|84.74|84.61|84.84|84.76|84.69|84.61|1135
1655275800000|2022-06-15 06:50:00|84.69|84.66|84.79|84.71|84.84|84.76|84.69|84.61|2808
1655276100000|2022-06-15 06:55:00|84.84|84.76|84.89|84.76|85.19|85.06|84.84|84.76|4003
1655276400000|2022-06-15 07:00:00|84.84|84.81|84.89|84.81|85.34|85.26|84.69|84.61|7783
1655276700000|2022-06-15 07:05:00|84.84|84.76|84.79|84.71|85.19|85.11|84.79|84.71|7875
1655277000000|2022-06-15 07:10:00|84.84|84.76|84.44|84.36|84.84|84.76|84.44|84.36|11115
1655277300000|2022-06-15 07:15:00|84.49|84.31|84.74|84.66|84.74|84.66|84.39|84.31|5358
1655277600000|2022-06-15 07:20:00|84.69|84.61|84.44|84.36|84.74|84.66|84.39|84.31|9780
1655277900000|2022-06-15 07:25:00|84.49|84.41|84.59|84.51|84.59|84.51|84.39|84.31|6598
1655278200000|2022-06-15 07:30:00|84.54|84.46|84.54|84.46|84.64|84.56|84.34|84.26|3463
1655278500000|2022-06-15 07:35:00|84.59|84.51|84.59|84.51|84.59|84.51|84.44|84.36|2101
1655278800000|2022-06-15 07:40:00|84.54|84.46|84.49|84.41|84.64|84.56|84.39|84.31|2591
1655279100000|2022-06-15 07:45:00|84.54|84.46|83.69|83.61|84.59|84.51|83.54|83.46|18679
1655279400000|2022-06-15 07:50:00|83.74|83.66|84.14|84.06|84.14|84.06|83.69|83.61|13157
1655279700000|2022-06-15 07:55:00|84.19|84.11|84.49|84.41|84.49|84.41|84.19|84.11|4229
1655280000000|2022-06-15 08:00:00|84.44|84.36|84.54|84.41|84.64|84.56|84.39|84.31|10706
1655280300000|2022-06-15 08:05:00|84.59|84.46|84.79|84.71|84.84|84.76|84.54|84.46|4549
1655280600000|2022-06-15 08:10:00|84.84|84.76|84.99|84.91|85.04|84.91|84.79|84.71|2630
1655280900000|2022-06-15 08:15:00|85.04|84.96|85.09|85.01|85.09|85.01|84.94|84.86|4224
1655281200000|2022-06-15 08:20:00|85.04|84.96|85.04|84.96|85.09|85.01|84.94|84.86|33632
1655281500000|2022-06-15 08:25:00|85.09|85.01|85.19|85.11|85.29|85.21|85.09|85.01|5141
1655281800000|2022-06-15 08:30:00|85.14|85.06|85.09|85.01|85.24|85.16|84.94|84.86|7665
1655282100000|2022-06-15 08:35:00|85.04|84.96|85.09|85.01|85.09|85.01|84.94|84.86|897
1655282400000|2022-06-15 08:40:00|85.14|85.06|85.04|84.96|85.19|85.06|84.94|84.86|1347
1655282700000|2022-06-15 08:45:00|85.09|85.01|84.69|84.61|85.09|85.01|84.69|84.61|2361
1655283000000|2022-06-15 08:50:00|84.64|84.56|84.64|84.56|84.74|84.66|84.64|84.56|4936
1655283300000|2022-06-15 08:55:00|84.59|84.51|84.54|84.46|84.64|84.56|84.49|84.41|2981
1655283600000|2022-06-15 09:00:00|84.49|84.41|84.29|84.16|84.49|84.41|84.24|84.16|2264
1655283900000|2022-06-15 09:05:00|84.24|84.21|84.24|84.16|84.29|84.21|84.04|83.96|3620
1655284200000|2022-06-15 09:10:00|84.19|84.11|84.34|84.26|84.39|84.26|84.09|84.01|9403
1655284500000|2022-06-15 09:15:00|84.39|84.31|84.59|84.51|84.64|84.56|84.39|84.26|2090
1655284800000|2022-06-15 09:20:00|84.64|84.46|84.59|84.51|84.64|84.56|84.49|84.41|28863
1655285100000|2022-06-15 09:25:00|84.64|84.56|84.69|84.61|84.74|84.66|84.59|84.51|2215
1655285400000|2022-06-15 09:30:00|84.74|84.66|84.64|84.56|84.79|84.71|84.64|84.56|5919
1655285700000|2022-06-15 09:35:00|84.69|84.61|84.49|84.41|84.69|84.61|84.49|84.41|3121
1655286000000|2022-06-15 09:40:00|84.54|84.46|84.79|84.71|84.89|84.81|84.49|84.41|9549
1655286300000|2022-06-15 09:45:00|84.84|84.76|84.79|84.71|84.89|84.81|84.59|84.51|1605
1655286600000|2022-06-15 09:50:00|84.84|84.76|84.79|84.71|84.89|84.81|84.74|84.66|3336
1655286900000|2022-06-15 09:55:00|84.74|84.66|84.89|84.81|84.89|84.81|84.69|84.61|1083
1655287200000|2022-06-15 10:00:00|84.84|84.76|84.79|84.71|84.89|84.81|84.69|84.61|976
1655287500000|2022-06-15 10:05:00|84.74|84.66|84.79|84.71|84.79|84.71|84.69|84.61|459
1655287800000|2022-06-15 10:10:00|84.84|84.76|84.89|84.81|84.89|84.81|84.79|84.71|236
1655288100000|2022-06-15 10:15:00|84.94|84.86|84.89|84.81|85.04|84.91|84.84|84.76|7476
1655288400000|2022-06-15 10:20:00|84.84|84.76|84.84|84.71|84.94|84.86|84.79|84.71|803
1655288700000|2022-06-15 10:25:00|84.79|84.76|84.74|84.61|84.79|84.76|84.64|84.56|4030
1655289000000|2022-06-15 10:30:00|84.69|84.66|84.64|84.56|84.84|84.76|84.64|84.56|3055
1655289300000|2022-06-15 10:35:00|84.59|84.51|84.74|84.66|84.79|84.71|84.59|84.51|1459
1655289600000|2022-06-15 10:40:00|84.79|84.71|84.79|84.71|84.84|84.76|84.74|84.66|2408
1655289900000|2022-06-15 10:45:00|84.74|84.66|84.69|84.61|84.79|84.71|84.69|84.61|2508
1655290200000|2022-06-15 10:50:00|84.74|84.66|84.64|84.56|84.74|84.66|84.64|84.56|6547
1655290500000|2022-06-15 10:55:00|84.69|84.61|84.74|84.66|84.79|84.71|84.64|84.56|3364
1655290800000|2022-06-15 11:00:00|84.79|84.71|84.69|84.61|84.84|84.76|84.69|84.61|739
1655291100000|2022-06-15 11:05:00|84.74|84.66|84.79|84.71|84.79|84.71|84.69|84.61|602
1655291400000|2022-06-15 11:10:00|84.74|84.66|84.84|84.76|84.84|84.76|84.74|84.66|1261
1655291700000|2022-06-15 11:15:00|84.89|84.81|84.84|84.76|84.94|84.86|84.79|84.71|1553
1655292000000|2022-06-15 11:20:00|84.89|84.81|84.94|84.86|84.99|84.91|84.84|84.76|2140
1655292300000|2022-06-15 11:25:00|84.99|84.91|84.89|84.81|84.99|84.91|84.84|84.76|2298
1655292600000|2022-06-15 11:30:00|84.94|84.86|84.99|84.91|84.99|84.91|84.89|84.81|6578
1655292900000|2022-06-15 11:35:00|85.04|84.96|84.89|84.81|85.09|84.96|84.89|84.81|2000
1655293200000|2022-06-15 11:40:00|84.94|84.86|84.99|84.91|85.04|84.96|84.89|84.81|851
1655293500000|2022-06-15 11:45:00|84.94|84.86|84.94|84.86|84.99|84.91|84.89|84.81|9828
1655293800000|2022-06-15 11:50:00|84.89|84.81|85.04|84.96|85.09|85.01|84.89|84.81|6337
1655294100000|2022-06-15 11:55:00|85.09|85.01|85.09|85.01|85.09|85.01|84.99|84.91|762
1655294400000|2022-06-15 12:00:00|85.04|84.96|84.94|84.86|85.04|84.96|84.89|84.81|7322
1655294700000|2022-06-15 12:05:00|84.89|84.81|84.84|84.76|84.94|84.86|84.79|84.71|165
1655295000000|2022-06-15 12:10:00|84.89|84.81|84.19|84.11|85.04|84.96|84.09|84.01|16599
1655295300000|2022-06-15 12:15:00|84.24|84.16|83.99|83.91|84.24|84.16|83.94|83.86|8253
1655295600000|2022-06-15 12:20:00|83.94|83.86|84.14|84.06|84.19|84.11|83.89|83.81|16912
1655295900000|2022-06-15 12:25:00|84.09|84.01|83.99|83.91|84.24|84.16|83.99|83.86|5101
1655296200000|2022-06-15 12:30:00|83.94|83.86|84.04|83.96|84.19|84.11|83.89|83.81|6001
1655296500000|2022-06-15 12:35:00|83.99|83.91|84.24|84.16|84.29|84.16|83.99|83.91|2600
1655296800000|2022-06-15 12:40:00|84.19|84.11|84.34|84.26|84.39|84.31|84.19|84.11|1886
1655297100000|2022-06-15 12:45:00|84.39|84.31|84.34|84.26|84.39|84.31|84.24|84.16|1246
1655297400000|2022-06-15 12:50:00|84.39|84.31|84.34|84.26|84.39|84.31|84.29|84.21|2388
1655297700000|2022-06-15 12:55:00|84.39|84.31|84.44|84.36|84.49|84.41|84.39|84.31|540
1655298000000|2022-06-15 13:00:00|84.49|84.41|84.34|84.26|84.54|84.46|84.34|84.26|12820
1655298300000|2022-06-15 13:05:00|84.39|84.31|84.39|84.31|84.44|84.36|84.39|84.31|5497
1655298600000|2022-06-15 13:10:00|84.44|84.36|84.54|84.46|84.59|84.51|84.24|84.16|17891
1655298900000|2022-06-15 13:15:00|84.49|84.41|84.64|84.56|84.64|84.56|84.49|84.41|7502
1655299200000|2022-06-15 13:20:00|84.69|84.61|84.59|84.51|84.69|84.61|84.59|84.51|6034
1655299500000|2022-06-15 13:25:00|84.64|84.56|84.59|84.51|84.64|84.56|84.59|84.51|946
1655299800000|2022-06-15 13:30:00|84.64|84.56|84.54|84.46|84.69|84.56|84.44|84.36|2666
1655300100000|2022-06-15 13:35:00|84.49|84.41|84.49|84.41|84.59|84.51|84.39|84.31|1598
1655300400000|2022-06-15 13:40:00|84.54|84.46|84.74|84.66|84.79|84.71|84.49|84.41|1496
1655300700000|2022-06-15 13:45:00|84.79|84.71|84.79|84.71|84.84|84.71|84.69|84.61|1116
1655301000000|2022-06-15 13:50:00|84.84|84.76|84.84|84.76|84.84|84.76|84.74|84.66|6873
1655301300000|2022-06-15 13:55:00|84.89|84.81|84.79|84.71|84.89|84.81|84.79|84.71|17435
1655301600000|2022-06-15 14:00:00|84.84|84.76|84.89|84.81|84.94|84.86|84.79|84.71|2190
1655301900000|2022-06-15 14:05:00|84.84|84.76|84.79|84.71|84.89|84.81|84.79|84.71|997
1655302200000|2022-06-15 14:10:00|84.84|84.76|84.79|84.71|84.89|84.81|84.79|84.71|1562
1655302500000|2022-06-15 14:15:00|84.74|84.66|84.84|84.76|84.84|84.76|84.74|84.66|1965
1655302800000|2022-06-15 14:20:00|84.79|84.71|84.84|84.76|84.89|84.81|84.74|84.66|976
1655303100000|2022-06-15 14:25:00|84.79|84.71|84.99|84.91|84.99|84.91|84.79|84.71|9684
1655303400000|2022-06-15 14:30:00|84.94|84.86|84.94|84.86|84.99|84.91|84.84|84.76|5165
1655303700000|2022-06-15 14:35:00|84.99|84.91|84.84|84.76|84.99|84.91|84.79|84.71|1041
1655304000000|2022-06-15 14:40:00|84.79|84.71|84.79|84.71|84.84|84.76|84.74|84.66|3101
1655304300000|2022-06-15 14:45:00|84.74|84.66|84.74|84.66|84.79|84.71|84.74|84.66|10838
1655304600000|2022-06-15 14:50:00|84.69|84.61|84.54|84.46|84.74|84.66|84.49|84.41|2761
1655304900000|2022-06-15 14:55:00|84.59|84.51|84.64|84.56|84.64|84.56|84.54|84.46|1637
1655305200000|2022-06-15 15:00:00|84.59|84.51|84.54|84.46|84.64|84.56|84.54|84.46|3311
1655305500000|2022-06-15 15:05:00|84.49|84.41|84.49|84.41|84.59|84.51|84.49|84.41|531
1655305800000|2022-06-15 15:10:00|84.44|84.36|84.29|84.21|84.49|84.41|84.29|84.21|2539
1655306100000|2022-06-15 15:15:00|84.34|84.26|84.24|84.16|84.39|84.31|84.19|84.11|6199
1655306400000|2022-06-15 15:20:00|84.19|84.11|84.24|84.16|84.24|84.16|84.14|84.06|5079
1655306700000|2022-06-15 15:25:00|84.14|84.06|84.14|84.06|84.24|84.16|84.14|84.06|5063
1655307000000|2022-06-15 15:30:00|84.09|84.01|84.19|84.11|84.24|84.16|83.99|83.91|7740
1655307300000|2022-06-15 15:35:00|84.14|84.06|84.14|84.06|84.24|84.11|84.14|84.06|5659
1655307600000|2022-06-15 15:40:00|84.19|84.11|84.24|84.11|84.29|84.16|84.14|84.06|11410
1655307900000|2022-06-15 15:45:00|84.29|84.16|84.24|84.16|84.29|84.21|84.19|84.11|312
1655308200000|2022-06-15 15:50:00|84.29|84.21|84.29|84.21|84.29|84.21|84.24|84.16|769
1655308500000|2022-06-15 15:55:00|84.34|84.26|84.44|84.36|84.49|84.36|84.34|84.26|979
1655308800000|2022-06-15 16:00:00|84.49|84.41|84.64|84.51|84.64|84.51|84.49|84.36|934
1655309100000|2022-06-15 16:05:00|84.59|84.46|84.44|84.36|84.64|84.46|84.44|84.36|235
1655309400000|2022-06-15 16:10:00|84.39|84.31|84.54|84.41|84.54|84.46|84.39|84.31|1050
1655309700000|2022-06-15 16:15:00|84.49|84.46|84.54|84.46|84.59|84.51|84.49|84.41|774
1655310000000|2022-06-15 16:20:00|84.59|84.51|84.54|84.46|84.59|84.51|84.54|84.41|230
1655310300000|2022-06-15 16:25:00|84.49|84.41|84.49|84.41|84.49|84.46|84.49|84.36|297
1655310600000|2022-06-15 16:30:00|84.44|84.36|84.44|84.36|84.44|84.41|84.44|84.36|8923
1655310900000|2022-06-15 16:35:00|84.39|84.31|84.39|84.31|84.44|84.36|84.39|84.26|36
1655311200000|2022-06-15 16:40:00|84.34|84.26|84.29|84.21|84.34|84.31|84.29|84.21|5
1655311500000|2022-06-15 16:45:00|84.34|84.16|84.34|84.26|84.34|84.26|84.29|84.16|26
1655311800000|2022-06-15 16:50:00|84.29|84.21|84.19|84.11|84.29|84.26|84.19|84.11|8
1655312100000|2022-06-15 16:55:00|84.14|84.06|84.09|84.01|84.14|84.06|84.09|84.01|235
1655312400000|2022-06-15 17:00:00|84.14|84.06|84.19|84.11|84.19|84.11|84.14|84.01|279
1655312700000|2022-06-15 17:05:00|84.24|84.06|84.19|84.11|84.24|84.11|84.19|84.06|142
1655313000000|2022-06-15 17:10:00|84.24|84.16|84.24|84.16|84.29|84.21|84.19|84.11|46
1655313300000|2022-06-15 17:15:00|84.29|84.21|84.24|84.16|84.29|84.21|84.24|84.11|17
1655313600000|2022-06-15 17:20:00|84.29|84.21|84.29|84.21|84.29|84.21|84.24|84.16|137
1655313900000|2022-06-15 17:25:00|84.34|84.16|84.44|84.31|84.44|84.36|84.34|84.16|40
1655314200000|2022-06-15 17:30:00|84.39|84.36|84.29|84.21|84.49|84.36|84.29|84.21|433
1655314500000|2022-06-15 17:35:00|84.24|84.16|84.34|84.21|84.39|84.26|84.24|84.16|572
1655314800000|2022-06-15 17:40:00|84.29|84.26|84.29|84.21|84.34|84.26|84.29|84.16|21
1655315100000|2022-06-15 17:45:00|84.44|84.16|84.29|84.16|84.44|84.36|84.24|84.16|525
1655315400000|2022-06-15 17:50:00|84.24|84.11|84.39|84.31|84.39|84.31|84.24|84.11|1560
1655315700000|2022-06-15 17:55:00|84.44|84.36|84.79|84.46|84.79|84.56|84.44|84.36|444
1655316000000|2022-06-15 18:00:00|84.54|84.31|84.29|84.21|84.99|84.81|84.24|84.11|1096
1655316300000|2022-06-15 18:05:00|84.24|84.16|84.24|84.16|84.44|84.36|84.09|83.96|2233
1655316600000|2022-06-15 18:10:00|84.19|84.11|84.04|83.96|84.19|84.11|83.99|83.91|1574
1655316900000|2022-06-15 18:15:00|83.99|83.91|83.94|83.86|84.14|84.06|83.94|83.81|2183
1655317200000|2022-06-15 18:20:00|83.99|83.81|83.74|83.66|84.09|84.01|83.69|83.56|971
1655317500000|2022-06-15 18:25:00|83.79|83.61|83.74|83.66|83.84|83.76|83.64|83.56|356
1655317800000|2022-06-15 18:30:00|83.79|83.71|83.49|83.41|83.79|83.71|83.39|83.26|914
1655318100000|2022-06-15 18:35:00|83.54|83.36|83.84|83.76|83.84|83.76|83.49|83.36|161
1655318400000|2022-06-15 18:40:00|84.49|84.41|84.69|84.56|84.74|84.66|84.44|84.31|2474
1655318700000|2022-06-15 18:45:00|84.64|84.61|84.59|84.51|84.69|84.61|84.54|84.41|1451
1655319000000|2022-06-15 18:50:00|84.64|84.56|84.59|84.51|84.69|84.61|84.54|84.41|1942
1655319300000|2022-06-15 18:55:00|84.69|84.56|84.54|84.41|84.69|84.61|84.39|84.26|440
1655319600000|2022-06-15 19:00:00|84.49|84.46|84.59|84.46|84.74|84.66|84.49|84.41|215
1655319900000|2022-06-15 19:05:00|84.54|84.51|84.64|84.56|84.69|84.61|84.44|84.36|234
1655320200000|2022-06-15 19:10:00|84.69|84.51|84.49|84.36|84.74|84.66|84.34|84.26|113
1655320500000|2022-06-15 19:15:00|84.44|84.26|84.49|84.41|84.49|84.41|84.29|84.16|39
1655320800000|2022-06-15 19:20:00|84.44|84.36|84.69|84.61|84.74|84.61|84.44|84.36|2132
1655321100000|2022-06-15 19:25:00|84.74|84.66|84.89|84.81|84.89|84.81|84.64|84.56|1438
1655321400000|2022-06-15 19:30:00|84.84|84.76|85.04|84.96|85.14|85.06|84.84|84.76|353
1655321700000|2022-06-15 19:35:00|85.09|85.01|84.99|84.91|85.14|85.01|84.99|84.86|1007
1655322000000|2022-06-15 19:40:00|84.94|84.86|84.79|84.71|84.99|84.86|84.79|84.71|89
1655322300000|2022-06-15 19:45:00|84.74|84.66|84.74|84.66|84.74|84.66|84.64|84.56|192
1655322600000|2022-06-15 19:50:00|84.69|84.56|84.54|84.46|84.69|84.56|84.49|84.41|184
1655322900000|2022-06-15 19:55:00|84.59|84.51|84.59|84.46|84.69|84.61|84.54|84.41|390
1655359200000|2022-06-16 06:00:00|84.89|84.61|84.94|84.81|84.99|84.86|84.69|84.61|1198
1655359500000|2022-06-16 06:05:00|84.89|84.86|84.79|84.71|84.94|84.86|84.79|84.66|1
1655359800000|2022-06-16 06:10:00|84.84|84.76|84.84|84.71|84.89|84.76|84.74|84.66|6
1655360100000|2022-06-16 06:15:00|84.89|84.76|84.64|84.56|84.89|84.76|84.64|84.51|31
1655360400000|2022-06-16 06:20:00|84.69|84.61|84.59|84.51|84.69|84.61|84.54|84.46|93
1655360700000|2022-06-16 06:25:00|84.64|84.46|84.49|84.41|84.64|84.51|84.49|84.36|2
1655361000000|2022-06-16 06:30:00|84.54|84.46|84.44|84.31|84.54|84.46|84.24|84.16|741
1655361300000|2022-06-16 06:35:00|84.39|84.26|84.19|84.11|84.44|84.31|84.19|84.11|115
1655361600000|2022-06-16 06:40:00|84.14|84.06|84.14|84.06|84.14|84.06|83.94|83.86|344
1655361900000|2022-06-16 06:45:00|84.19|84.01|84.24|84.11|84.29|84.21|84.14|84.01|85
1655362200000|2022-06-16 06:50:00|84.19|84.06|84.09|84.01|84.19|84.06|83.99|83.91|1593
1655362500000|2022-06-16 06:55:00|84.14|84.06|84.09|83.96|84.14|84.06|84.04|83.96|343
1655362800000|2022-06-16 07:00:00|84.04|84.01|83.79|83.71|84.09|84.01|83.74|83.66|7778
1655363100000|2022-06-16 07:05:00|83.74|83.66|83.69|83.56|83.84|83.76|83.59|83.51|4947
1655363400000|2022-06-16 07:10:00|83.74|83.61|83.79|83.71|83.89|83.81|83.54|83.46|1927
1655363700000|2022-06-16 07:15:00|83.84|83.76|83.54|83.46|83.84|83.76|83.54|83.46|2178
1655364000000|2022-06-16 07:20:00|83.59|83.51|83.34|83.26|83.59|83.51|83.34|83.26|2895
1655364300000|2022-06-16 07:25:00|83.29|83.21|83.49|83.36|83.54|83.46|83.24|83.16|4653
1655364600000|2022-06-16 07:30:00|83.44|83.31|82.79|82.71|83.49|83.36|82.54|82.46|13595
1655364900000|2022-06-16 07:35:00|82.84|82.76|82.89|82.76|82.94|82.86|82.59|82.51|4875
1655365200000|2022-06-16 07:40:00|82.84|82.81|83.04|82.96|83.04|82.96|82.74|82.61|3539
1655365500000|2022-06-16 07:45:00|83.09|82.91|83.09|82.96|83.14|83.06|82.94|82.86|2302
1655365800000|2022-06-16 07:50:00|83.04|83.01|83.19|83.11|83.19|83.11|82.94|82.86|2490
1655366100000|2022-06-16 07:55:00|83.14|83.06|83.29|83.16|83.34|83.26|83.09|83.01|4213
1655366400000|2022-06-16 08:00:00|83.24|83.11|83.64|83.56|83.64|83.56|83.19|83.11|1801
1655366700000|2022-06-16 08:05:00|83.59|83.51|83.49|83.41|83.74|83.66|83.49|83.41|2495
1655367000000|2022-06-16 08:10:00|83.44|83.36|83.44|83.36|83.49|83.41|83.34|83.26|2862
1655367300000|2022-06-16 08:15:00|83.49|83.41|83.54|83.46|83.74|83.66|83.44|83.36|1317
1655367600000|2022-06-16 08:20:00|83.59|83.51|83.64|83.56|83.64|83.56|83.44|83.36|7198
1655367900000|2022-06-16 08:25:00|83.59|83.51|83.59|83.51|83.69|83.61|83.54|83.46|5331
1655368200000|2022-06-16 08:30:00|83.64|83.56|83.39|83.31|83.64|83.56|83.39|83.31|6852
1655368500000|2022-06-16 08:35:00|83.34|83.26|83.44|83.36|83.44|83.36|83.24|83.16|1133
1655368800000|2022-06-16 08:40:00|83.39|83.31|83.29|83.21|83.44|83.31|83.24|83.16|5806
1655369100000|2022-06-16 08:45:00|83.34|83.16|83.59|83.51|83.59|83.51|83.29|83.16|1469
1655369400000|2022-06-16 08:50:00|83.54|83.46|83.39|83.31|83.54|83.46|83.34|83.26|2028
1655369700000|2022-06-16 08:55:00|83.44|83.36|83.24|83.11|83.44|83.36|83.19|83.11|1213
1655370000000|2022-06-16 09:00:00|83.19|83.16|82.94|82.86|83.19|83.16|82.94|82.86|2599
1655370300000|2022-06-16 09:05:00|82.89|82.81|82.84|82.76|82.94|82.86|82.79|82.66|2783
1655370600000|2022-06-16 09:10:00|82.79|82.71|82.84|82.76|82.89|82.81|82.74|82.66|895
1655370900000|2022-06-16 09:15:00|82.89|82.81|82.84|82.76|82.99|82.91|82.84|82.76|5146
1655371200000|2022-06-16 09:20:00|82.89|82.81|82.89|82.81|82.94|82.86|82.69|82.61|2126
1655371500000|2022-06-16 09:25:00|82.94|82.76|82.79|82.71|82.99|82.91|82.79|82.71|870
1655371800000|2022-06-16 09:30:00|82.84|82.76|82.59|82.51|82.84|82.76|82.54|82.46|2341
1655372100000|2022-06-16 09:35:00|82.64|82.56|82.44|82.36|82.64|82.56|82.39|82.31|1462
1655372400000|2022-06-16 09:40:00|82.39|82.31|82.29|82.21|82.44|82.36|82.29|82.21|1624
1655372700000|2022-06-16 09:45:00|82.34|82.16|82.39|82.31|82.39|82.31|82.29|82.16|1433
1655373000000|2022-06-16 09:50:00|82.34|82.26|82.39|82.31|82.39|82.31|82.19|82.11|2554
1655373300000|2022-06-16 09:55:00|82.34|82.26|82.44|82.36|82.49|82.36|82.29|82.21|1951
1655373600000|2022-06-16 10:00:00|82.39|82.31|82.49|82.41|82.49|82.41|82.29|82.21|2890
1655373900000|2022-06-16 10:05:00|82.44|82.36|82.54|82.41|82.54|82.46|82.44|82.36|1027
1655374200000|2022-06-16 10:10:00|82.49|82.46|82.54|82.46|82.64|82.56|82.44|82.36|9882
1655374500000|2022-06-16 10:15:00|82.49|82.41|82.39|82.26|82.49|82.41|82.29|82.21|1570
1655374800000|2022-06-16 10:20:00|82.34|82.21|82.24|82.16|82.34|82.21|82.19|82.06|607
1655375100000|2022-06-16 10:25:00|82.19|82.11|82.09|81.96|82.24|82.16|81.99|81.91|10572
1655375400000|2022-06-16 10:30:00|82.04|82.01|81.99|81.91|82.19|82.11|81.99|81.91|975
1655375700000|2022-06-16 10:35:00|82.04|81.96|81.99|81.91|82.09|82.01|81.99|81.86|806
1655376000000|2022-06-16 10:40:00|82.04|81.96|81.99|81.91|82.04|81.96|81.99|81.91|808
1655376300000|2022-06-16 10:45:00|81.94|81.86|81.89|81.81|81.99|81.91|81.89|81.81|1413
1655376600000|2022-06-16 10:50:00|81.84|81.76|81.89|81.76|81.94|81.86|81.74|81.66|33227
1655376900000|2022-06-16 10:55:00|81.84|81.81|81.74|81.66|81.89|81.81|81.69|81.61|2796
1655377200000|2022-06-16 11:00:00|81.79|81.71|81.79|81.71|82.04|81.91|81.69|81.61|10807
1655377500000|2022-06-16 11:05:00|81.84|81.76|81.89|81.81|81.99|81.86|81.79|81.71|2794
1655377800000|2022-06-16 11:10:00|81.94|81.86|81.94|81.86|81.99|81.91|81.79|81.71|16761
1655378100000|2022-06-16 11:15:00|81.89|81.81|81.84|81.76|81.94|81.81|81.74|81.66|3105
1655378400000|2022-06-16 11:20:00|81.89|81.71|82.04|81.96|82.09|82.01|81.79|81.71|1634
1655378700000|2022-06-16 11:25:00|81.99|81.91|82.64|82.56|82.64|82.56|81.94|81.86|10098
1655379000000|2022-06-16 11:30:00|82.59|82.51|82.44|82.36|82.64|82.56|82.34|82.26|2707
1655379300000|2022-06-16 11:35:00|82.49|82.31|82.64|82.56|82.74|82.66|82.44|82.31|873
1655379600000|2022-06-16 11:40:00|82.59|82.51|82.39|82.26|82.59|82.51|82.34|82.21|1776
1655379900000|2022-06-16 11:45:00|82.34|82.31|82.14|82.06|82.34|82.31|82.14|82.06|433
1655380200000|2022-06-16 11:50:00|82.19|82.01|82.04|81.96|82.19|82.06|82.04|81.96|1362
1655380500000|2022-06-16 11:55:00|81.99|81.91|82.14|82.01|82.19|82.11|81.99|81.91|1295
1655380800000|2022-06-16 12:00:00|82.19|82.06|82.32|82.24|82.44|82.36|82.14|82.01|2896
1655381100000|2022-06-16 12:05:00|82.37|82.29|82.67|82.59|82.67|82.59|82.37|82.29|1446
1655381400000|2022-06-16 12:10:00|82.72|82.64|82.77|82.64|82.77|82.69|82.67|82.59|987
1655381700000|2022-06-16 12:15:00|82.72|82.69|82.47|82.39|82.77|82.69|82.47|82.39|1100
1655382000000|2022-06-16 12:20:00|82.52|82.44|82.67|82.59|82.72|82.59|82.52|82.39|363
1655382300000|2022-06-16 12:25:00|82.62|82.54|82.62|82.49|82.67|82.59|82.57|82.44|1540
1655382600000|2022-06-16 12:30:00|82.57|82.54|82.67|82.59|82.87|82.69|82.57|82.54|3666
1655382900000|2022-06-16 12:35:00|82.72|82.54|82.87|82.74|82.87|82.79|82.62|82.54|1514
1655383200000|2022-06-16 12:40:00|82.82|82.69|82.67|82.59|82.87|82.74|82.62|82.54|10959
1655383500000|2022-06-16 12:45:00|82.72|82.64|82.62|82.54|82.72|82.64|82.62|82.54|687
1655383800000|2022-06-16 12:50:00|82.67|82.59|82.72|82.59|82.77|82.69|82.62|82.54|430
1655384100000|2022-06-16 12:55:00|82.67|82.64|82.52|82.44|82.72|82.64|82.47|82.39|1321
1655384400000|2022-06-16 13:00:00|82.47|82.39|82.47|82.39|82.52|82.44|82.37|82.29|22891
1655384700000|2022-06-16 13:05:00|82.42|82.34|82.42|82.34|82.47|82.39|82.32|82.24|7084
1655385000000|2022-06-16 13:10:00|82.37|82.29|82.47|82.39|82.47|82.39|82.37|82.29|6149
1655385300000|2022-06-16 13:15:00|82.42|82.34|82.32|82.24|82.47|82.39|82.32|82.24|28484
1655385600000|2022-06-16 13:20:00|82.27|82.19|82.17|82.09|82.27|82.19|82.12|82.04|1113
1655385900000|2022-06-16 13:25:00|82.22|82.04|82.12|82.04|82.27|82.19|82.12|81.99|2797
1655386200000|2022-06-16 13:30:00|82.17|82.09|82.02|81.94|82.32|82.24|82.02|81.94|5781
1655386500000|2022-06-16 13:35:00|81.97|81.89|81.92|81.84|82.12|82.04|81.92|81.79|1455
1655386800000|2022-06-16 13:40:00|81.97|81.79|81.92|81.84|81.97|81.89|81.82|81.74|1274
1655387100000|2022-06-16 13:45:00|81.87|81.79|82.02|81.94|82.07|81.99|81.87|81.79|1041
1655387400000|2022-06-16 13:50:00|81.97|81.89|81.87|81.79|81.97|81.89|81.82|81.74|2962
1655387700000|2022-06-16 13:55:00|81.92|81.74|81.77|81.69|81.97|81.89|81.77|81.69|3332
1655388000000|2022-06-16 14:00:00|81.72|81.64|81.72|81.64|81.92|81.79|81.67|81.59|280
1655388300000|2022-06-16 14:05:00|81.67|81.59|82.02|81.94|82.02|81.94|81.67|81.59|3613
1655388600000|2022-06-16 14:10:00|81.97|81.89|81.97|81.89|82.07|81.99|81.92|81.84|863
1655388900000|2022-06-16 14:15:00|81.92|81.84|81.82|81.74|82.02|81.94|81.77|81.69|270
1655389200000|2022-06-16 14:20:00|81.87|81.79|82.07|81.99|82.07|81.99|81.82|81.69|2674
1655389500000|2022-06-16 14:25:00|82.12|82.04|82.22|82.14|82.27|82.19|82.07|81.99|1424
1655389800000|2022-06-16 14:30:00|82.17|82.09|82.12|82.04|82.22|82.14|82.07|81.99|1270
1655390100000|2022-06-16 14:35:00|82.07|81.99|81.92|81.84|82.07|81.99|81.92|81.84|305
1655390400000|2022-06-16 14:40:00|81.87|81.79|81.77|81.69|81.92|81.84|81.77|81.69|2937
1655390700000|2022-06-16 14:45:00|81.82|81.74|81.72|81.64|81.87|81.79|81.72|81.64|282
1655391000000|2022-06-16 14:50:00|81.67|81.59|81.87|81.79|81.87|81.79|81.67|81.59|945
1655391300000|2022-06-16 14:55:00|81.92|81.84|81.87|81.79|81.92|81.84|81.87|81.74|4170
1655391600000|2022-06-16 15:00:00|81.92|81.84|81.92|81.84|81.97|81.89|81.87|81.79|1429
1655391900000|2022-06-16 15:05:00|81.97|81.89|81.97|81.89|81.97|81.89|81.82|81.74|1676
1655392200000|2022-06-16 15:10:00|82.02|81.94|82.12|81.99|82.12|81.99|81.97|81.89|5638
1655392500000|2022-06-16 15:15:00|82.07|81.94|82.02|81.94|82.17|82.09|82.02|81.94|2133
1655392800000|2022-06-16 15:20:00|81.97|81.89|82.02|81.94|82.02|81.94|81.92|81.84|4536
1655393100000|2022-06-16 15:25:00|82.07|81.89|82.22|82.14|82.42|82.34|82.07|81.89|3613
1655393400000|2022-06-16 15:30:00|82.17|82.09|82.12|82.04|82.27|82.19|82.07|81.99|15154
1655393700000|2022-06-16 15:35:00|82.07|81.99|82.12|81.99|82.12|82.04|82.02|81.94|2648
1655394000000|2022-06-16 15:40:00|82.07|82.04|81.82|81.74|82.12|82.04|81.77|81.69|7306
1655394300000|2022-06-16 15:45:00|81.77|81.69|81.87|81.79|81.87|81.79|81.77|81.69|3787
1655394600000|2022-06-16 15:50:00|81.82|81.74|81.97|81.89|81.97|81.89|81.82|81.74|1122
1655394900000|2022-06-16 15:55:00|82.02|81.94|82.12|82.04|82.17|82.04|82.02|81.94|1205
1655395200000|2022-06-16 16:00:00|82.07|81.99|82.07|81.94|82.12|82.04|81.97|81.89|431
1655395500000|2022-06-16 16:05:00|82.02|81.89|81.87|81.79|82.07|81.89|81.87|81.79|107
1655395800000|2022-06-16 16:10:00|81.82|81.74|81.82|81.74|81.97|81.84|81.82|81.74|1213
1655396100000|2022-06-16 16:15:00|81.87|81.79|81.87|81.74|81.87|81.79|81.77|81.69|690
1655396400000|2022-06-16 16:20:00|81.82|81.69|81.87|81.79|81.92|81.84|81.82|81.69|1012
1655396700000|2022-06-16 16:25:00|81.92|81.84|82.02|81.89|82.02|81.89|81.82|81.74|589
1655397000000|2022-06-16 16:30:00|81.97|81.94|82.02|81.94|82.12|81.99|81.92|81.79|1166
1655397300000|2022-06-16 16:35:00|81.97|81.89|81.92|81.84|81.97|81.89|81.87|81.79|12
1655397600000|2022-06-16 16:40:00|81.97|81.89|82.07|81.99|82.07|81.99|81.87|81.79|650
1655397900000|2022-06-16 16:45:00|82.12|82.04|82.32|82.24|82.32|82.24|82.12|82.04|403
1655398200000|2022-06-16 16:50:00|82.37|82.29|82.32|82.24|82.37|82.29|82.27|82.19|238
1655398500000|2022-06-16 16:55:00|82.27|82.19|82.17|82.09|82.27|82.19|82.17|82.04|137
1655398800000|2022-06-16 17:00:00|82.22|82.14|82.17|82.09|82.22|82.14|82.12|81.99|92
1655399100000|2022-06-16 17:05:00|82.12|82.04|82.27|82.19|82.27|82.19|82.12|82.04|377
1655399400000|2022-06-16 17:10:00|82.32|82.24|82.32|82.24|82.32|82.24|82.27|82.24|60
1655399700000|2022-06-16 17:15:00|82.37|82.29|82.37|82.24|82.47|82.34|82.37|82.24|571
1655400000000|2022-06-16 17:20:00|82.32|82.19|82.27|82.19|82.32|82.19|82.17|82.09|237
1655400300000|2022-06-16 17:25:00|82.32|82.24|82.52|82.44|82.57|82.49|82.32|82.24|638
1655400600000|2022-06-16 17:30:00|82.47|82.39|82.72|82.64|82.72|82.64|82.47|82.34|1106
1655400900000|2022-06-16 17:35:00|82.77|82.69|82.97|82.89|83.02|82.94|82.77|82.64|3651
1655401200000|2022-06-16 17:40:00|82.92|82.84|82.72|82.64|82.92|82.84|82.72|82.59|136
1655401500000|2022-06-16 17:45:00|82.67|82.59|82.72|82.59|82.72|82.64|82.62|82.54|28
1655401800000|2022-06-16 17:50:00|82.67|82.64|82.72|82.64|82.72|82.64|82.62|82.54|100
1655402100000|2022-06-16 17:55:00|82.67|82.59|82.57|82.49|82.67|82.59|82.57|82.49|17
1655402400000|2022-06-16 18:00:00|82.62|82.54|82.72|82.64|82.72|82.64|82.62|82.54|132
1655402700000|2022-06-16 18:05:00|82.67|82.59|82.67|82.59|82.67|82.59|82.67|82.59|195
1655403000000|2022-06-16 18:10:00|82.72|82.64|82.77|82.69|82.77|82.69|82.72|82.64|1183
1655403300000|2022-06-16 18:15:00|82.72|82.64|82.72|82.64|82.77|82.69|82.72|82.59|240
1655403600000|2022-06-16 18:20:00|82.67|82.59|82.67|82.59|82.67|82.59|82.67|82.59|86
1655403900000|2022-06-16 18:25:00|82.72|82.64|82.67|82.59|82.72|82.64|82.67|82.59|498
1655404200000|2022-06-16 18:30:00|82.77|82.69|82.77|82.69|82.82|82.74|82.77|82.69|271
1655404500000|2022-06-16 18:35:00|82.82|82.74|82.97|82.89|82.97|82.89|82.82|82.74|517
1655404800000|2022-06-16 18:40:00|83.02|82.94|83.02|82.94|83.02|82.94|83.02|82.94|71
1655405100000|2022-06-16 18:45:00|82.97|82.89|82.87|82.74|82.97|82.89|82.87|82.74|262
1655405400000|2022-06-16 18:50:00|82.82|82.64|82.47|82.39|82.82|82.64|82.47|82.39|448
1655405700000|2022-06-16 18:55:00|82.52|82.44|82.52|82.39|82.52|82.44|82.47|82.39|69
1655406000000|2022-06-16 19:00:00|82.57|82.44|82.57|82.49|82.62|82.54|82.57|82.44|36
1655406300000|2022-06-16 19:05:00|82.62|82.44|82.62|82.54|82.62|82.54|82.57|82.44|35
1655406600000|2022-06-16 19:10:00|82.67|82.59|82.62|82.54|82.67|82.59|82.62|82.49|9042
1655406900000|2022-06-16 19:15:00|82.57|82.49|82.62|82.54|82.62|82.54|82.57|82.49|5
1655407200000|2022-06-16 19:20:00|82.67|82.59|82.72|82.64|82.72|82.64|82.57|82.49|337
1655407500000|2022-06-16 19:25:00|||||||||1
1655407800000|2022-06-16 19:30:00|82.67|82.59|82.57|82.44|82.67|82.59|82.57|82.44|2115
1655408100000|2022-06-16 19:35:00||82.49||82.49||82.49||82.44|4
1655408400000|2022-06-16 19:40:00|82.52|82.44|82.52|82.39|82.52|82.49|82.47|82.39|325
1655408700000|2022-06-16 19:45:00|82.47|82.34|82.42|82.24|82.52|82.44|82.32|82.24|1011
1655409000000|2022-06-16 19:50:00|82.37||82.32||82.37||82.32||697
1655409300000|2022-06-16 19:55:00|82.27|82.19|82.42|82.34|82.42|82.34|82.27|82.14|1069
1655445600000|2022-06-17 06:00:00|83.72|83.19|83.52|83.29|83.77|83.49|83.52|83.19|75
1655445900000|2022-06-17 06:05:00|83.47|83.34|83.32|83.19|83.47|83.34|83.22|83.09|183
1655446200000|2022-06-17 06:10:00|83.27|83.14|83.27|83.14|83.32|83.24|83.22|83.09|122
1655446500000|2022-06-17 06:15:00|83.22|83.09|83.07|82.99|83.32|83.19|83.02|82.94|576
1655446800000|2022-06-17 06:20:00|83.02|82.94|83.07|82.94|83.17|83.04|82.92|82.84|1127
1655447100000|2022-06-17 06:25:00|83.12|82.99|83.27|83.19|83.32|83.19|83.07|82.94|291
1655447400000|2022-06-17 06:30:00|83.32|83.24|83.27|83.14|83.32|83.24|83.17|83.09|1149
1655447700000|2022-06-17 06:35:00|83.22|83.09|83.32|83.19|83.32|83.24|83.22|83.09|19
1655448000000|2022-06-17 06:40:00|83.27|83.14|83.22|83.14|83.27|83.19|83.22|83.14|3442
1655448300000|2022-06-17 06:45:00|83.27|83.19|83.32|83.24|83.42|83.29|83.27|83.19|967
1655448600000|2022-06-17 06:50:00|83.27|83.19|83.22|83.09|83.32|83.24|83.12|83.04|240
1655448900000|2022-06-17 06:55:00|83.27|83.14|82.87|82.74|83.32|83.19|82.87|82.74|1042
1655449200000|2022-06-17 07:00:00|82.82|82.64|82.57|82.49|82.92|82.84|82.42|82.34|4521
1655449500000|2022-06-17 07:05:00|82.52|82.44|82.67|82.59|82.92|82.84|82.52|82.44|3128
1655449800000|2022-06-17 07:10:00|82.72|82.64|82.72|82.64|82.72|82.64|82.57|82.49|2295
1655450100000|2022-06-17 07:15:00|82.67|82.59|82.87|82.79|82.92|82.84|82.67|82.59|2810
1655450400000|2022-06-17 07:20:00|82.82|82.74|83.17|83.09|83.22|83.14|82.77|82.69|2815
1655450700000|2022-06-17 07:25:00|83.12|83.04|83.12|83.04|83.17|83.09|83.02|82.94|3778
1655451000000|2022-06-17 07:30:00|83.07|82.99|82.82|82.74|83.07|82.99|82.82|82.74|14192
1655451300000|2022-06-17 07:35:00|82.87|82.79|82.87|82.79|82.97|82.89|82.67|82.59|1845
1655451600000|2022-06-17 07:40:00|82.82|82.74|82.67|82.59|82.87|82.79|82.32|82.24|3002
1655451900000|2022-06-17 07:45:00|82.62|82.54|82.92|82.84|83.07|82.99|82.62|82.54|3178
1655452200000|2022-06-17 07:50:00|82.97|82.89|82.82|82.74|82.97|82.89|82.77|82.69|5113
1655452500000|2022-06-17 07:55:00|82.77|82.69|82.87|82.79|82.97|82.89|82.77|82.69|9049
1655452800000|2022-06-17 08:00:00|82.82|82.74|82.92|82.84|83.07|82.99|82.82|82.74|7234
1655453100000|2022-06-17 08:05:00|82.87|82.79|83.02|82.94|83.07|82.99|82.87|82.79|1192
1655453400000|2022-06-17 08:10:00|83.07|82.99|83.07|82.99|83.07|82.99|82.97|82.89|1799
1655453700000|2022-06-17 08:15:00|83.12|83.04|83.07|82.99|83.17|83.09|82.92|82.84|8455
1655454000000|2022-06-17 08:20:00|83.12|83.04|83.32|83.24|83.32|83.24|83.07|82.99|4399
1655454300000|2022-06-17 08:25:00|83.37|83.29|83.52|83.44|83.52|83.44|83.32|83.24|3374
1655454600000|2022-06-17 08:30:00|83.57|83.49|83.67|83.59|83.72|83.64|83.52|83.44|2751
1655454900000|2022-06-17 08:35:00|83.62|83.54|83.72|83.64|83.77|83.69|83.57|83.49|2616
1655455200000|2022-06-17 08:40:00|83.67|83.59|83.77|83.69|83.87|83.79|83.67|83.59|5220
1655455500000|2022-06-17 08:45:00|83.72|83.64|83.67|83.59|83.77|83.69|83.52|83.44|1815
1655455800000|2022-06-17 08:50:00|83.62|83.54|83.67|83.54|83.67|83.59|83.57|83.49|2424
1655456100000|2022-06-17 08:55:00|83.62|83.59|83.72|83.59|83.72|83.64|83.62|83.54|2136
1655456400000|2022-06-17 09:00:00|83.67|83.64|83.87|83.79|83.87|83.79|83.62|83.54|2740
1655456700000|2022-06-17 09:05:00|83.92|83.84|84.02|83.94|84.02|83.94|83.82|83.74|657
1655457000000|2022-06-17 09:10:00|83.97|83.89|84.07|83.99|84.07|83.99|83.97|83.89|2195
1655457300000|2022-06-17 09:15:00|83.97|83.89|83.82|83.74|84.07|83.99|83.82|83.74|1953
1655457600000|2022-06-17 09:20:00|83.87|83.79|83.72|83.64|83.87|83.79|83.72|83.64|3336
1655457900000|2022-06-17 09:25:00|83.67|83.59|83.77|83.69|83.77|83.69|83.67|83.59|726
1655458200000|2022-06-17 09:30:00|83.72|83.64|83.77|83.69|83.77|83.69|83.67|83.59|1804
1655458500000|2022-06-17 09:35:00|83.72|83.64|83.57|83.49|83.72|83.64|83.57|83.49|8675
1655458800000|2022-06-17 09:40:00|83.62|83.44|83.32|83.24|83.62|83.44|83.27|83.19|3568
1655459100000|2022-06-17 09:45:00|83.27|83.19|83.17|83.09|83.42|83.34|83.12|83.04|7441
1662723300000|2022-09-09 11:35:00|83.52|83.44|83.57|83.49|83.62|83.54|83.47|83.39|1468
1662723600000|2022-09-09 11:40:00|83.52|83.44|83.52|83.44|83.57|83.49|83.52|83.44|427
1662723900000|2022-09-09 11:45:00|83.57|83.49|83.57|83.49|83.57|83.49|83.52|83.44|256
1662724200000|2022-09-09 11:50:00|83.52|83.44|83.47|83.39|83.52|83.44|83.47|83.39|9918
1662724500000|2022-09-09 11:55:00|83.42|83.34|83.52|83.44|83.52|83.44|83.37|83.29|2153
1662724800000|2022-09-09 12:00:00|83.47|83.39|83.52|83.44|83.52|83.44|83.42|83.34|526
1662725100000|2022-09-09 12:05:00|83.47|83.39|83.37|83.29|83.52|83.39|83.37|83.29|1984
1662725400000|2022-09-09 12:10:00|83.42|83.24|83.37|83.29|83.42|83.34|83.32|83.24|388
1662725700000|2022-09-09 12:15:00|83.42|83.34|83.47|83.39|83.47|83.39|83.37|83.29|634
1662726000000|2022-09-09 12:20:00|83.42|83.34|83.52|83.44|83.52|83.44|83.42|83.34|6723
1662726300000|2022-09-09 12:25:00|83.57|83.49|83.37|83.29|83.57|83.49|83.37|83.29|4379
1662726600000|2022-09-09 12:30:00|83.32|83.24|83.37|83.29|83.42|83.34|83.32|83.24|5733
1662726900000|2022-09-09 12:35:00|83.32|83.24|83.42|83.34|83.42|83.34|83.32|83.24|2693
1662727200000|2022-09-09 12:40:00|83.47|83.39|83.77|83.69|83.77|83.69|83.47|83.39|7364
1662727500000|2022-09-09 12:45:00|83.82|83.74|83.82|83.74|83.87|83.79|83.82|83.74|4723
1662727800000|2022-09-09 12:50:00|83.87|83.79|83.82|83.74|83.87|83.79|83.82|83.74|4829
1662728100000|2022-09-09 12:55:00|83.87|83.79|83.62|83.54|83.87|83.79|83.62|83.54|7989
1662728400000|2022-09-09 13:00:00|83.67|83.59|83.77|83.69|83.82|83.74|83.67|83.59|4016
1662728700000|2022-09-09 13:05:00|83.82|83.74|83.87|83.79|83.87|83.79|83.82|83.74|3926
1662729000000|2022-09-09 13:10:00|83.92|83.84|83.97|83.89|83.97|83.89|83.92|83.84|4164
1662729300000|2022-09-09 13:15:00|84.02|83.94|84.27|84.19|84.27|84.19|84.02|83.94|9582
1662729600000|2022-09-09 13:20:00|84.32|84.24|83.97|83.89|84.37|84.29|83.92|83.84|10888
1662729900000|2022-09-09 13:25:00|83.92|83.84|83.82|83.74|83.97|83.89|83.82|83.74|11627
1662730200000|2022-09-09 13:30:00|83.87|83.79|84.07|83.99|84.07|83.99|83.77|83.69|3406
1662730500000|2022-09-09 13:35:00|84.12|84.04|84.02|83.94|84.12|84.04|83.97|83.89|1499
1662730800000|2022-09-09 13:40:00|83.97|83.89|83.67|83.59|84.02|83.94|83.67|83.59|7158
1662731100000|2022-09-09 13:45:00|83.62|83.54|83.72|83.64|83.82|83.74|83.57|83.49|3387
1662731400000|2022-09-09 13:50:00|83.67|83.59|83.57|83.44|83.72|83.64|83.57|83.44|803
1662731700000|2022-09-09 13:55:00|83.52|83.39|83.72|83.64|83.72|83.64|83.47|83.34|10225
1662732000000|2022-09-09 14:00:00|83.67|83.59|83.92|83.84|83.92|83.84|83.67|83.59|2989
1662732300000|2022-09-09 14:05:00|83.87|83.79|83.92|83.84|83.92|83.84|83.87|83.79|23158
1662732600000|2022-09-09 14:10:00|83.87|83.79|83.92|83.84|83.97|83.89|83.87|83.79|2586
1662732900000|2022-09-09 14:15:00|83.97|83.89|83.92|83.84|84.02|83.94|83.87|83.79|1166
1662733200000|2022-09-09 14:20:00|83.97|83.89|83.87|83.79|84.02|83.94|83.87|83.74|14763
1662733500000|2022-09-09 14:25:00|83.82|83.74|83.87|83.79|83.92|83.84|83.82|83.74|1130
1662733800000|2022-09-09 14:30:00|83.82|83.74|83.72|83.64|83.87|83.79|83.72|83.64|1389
1662734100000|2022-09-09 14:35:00|83.77|83.69|83.72|83.64|83.77|83.69|83.72|83.64|5869
1662734400000|2022-09-09 14:40:00|83.67|83.59|83.72|83.64|83.72|83.64|83.67|83.59|1028
1662734700000|2022-09-09 14:45:00|83.67|83.59|83.77|83.69|83.77|83.69|83.62|83.54|954
1662735000000|2022-09-09 14:50:00|83.72|83.64|83.67|83.59|83.77|83.69|83.67|83.54|6139
1662735300000|2022-09-09 14:55:00|83.72|83.64|83.82|83.74|83.87|83.79|83.67|83.59|9127
1662735600000|2022-09-09 15:00:00|83.77|83.69|83.72|83.64|83.87|83.79|83.62|83.54|2111
1662735900000|2022-09-09 15:05:00|83.77|83.59|83.67|83.59|83.77|83.69|83.67|83.59|10693
1662736200000|2022-09-09 15:10:00|83.62|83.54|83.72|83.64|83.72|83.64|83.57|83.49|2085
1662736500000|2022-09-09 15:15:00|83.67|83.59|83.67|83.59|83.72|83.64|83.67|83.59|5219
1662736800000|2022-09-09 15:20:00|83.62|83.54|83.67|83.59|83.72|83.64|83.62|83.54|6984
1662737100000|2022-09-09 15:25:00|83.72|83.64|83.67|83.59|83.72|83.64|83.67|83.59|5914
1662737400000|2022-09-09 15:30:00|83.72|83.64|83.57|83.49|83.82|83.74|83.52|83.39|15216
1662737700000|2022-09-09 15:35:00|83.62|83.54|83.67|83.59|83.67|83.59|83.57|83.54|4066
1662738000000|2022-09-09 15:40:00|83.72|83.64|83.77|83.69|83.82|83.74|83.67|83.59|21765
1662738300000|2022-09-09 15:45:00|83.82|83.74|83.87|83.79|83.87|83.79|83.82|83.74|1584
1662738600000|2022-09-09 15:50:00|83.82|83.74|83.87|83.79|83.87|83.79|83.82|83.74|1281
1662738900000|2022-09-09 15:55:00|83.92|83.84|84.02|83.89|84.02|83.94|83.87|83.79|1993
1662739200000|2022-09-09 16:00:00|83.97|83.94|83.97|83.89|84.02|83.94|83.92|83.79|3004
1662739500000|2022-09-09 16:05:00|83.92|83.84|83.97|83.89|83.97|83.89|83.92|83.84|389
1662739800000|2022-09-09 16:10:00|84.02|83.94|84.07|83.94|84.07|83.99|83.97|83.89|1921
1662740100000|2022-09-09 16:15:00|84.02|83.99|84.02|83.94|84.07|83.99|84.02|83.94|3315
1662740400000|2022-09-09 16:20:00|83.97|83.89|83.92|83.84|83.97|83.89|83.92|83.84|189
1662740700000|2022-09-09 16:25:00|83.97|83.89|83.97|83.89|84.02|83.89|83.92|83.84|989
1662741000000|2022-09-09 16:30:00|83.92|83.84|83.92|83.84|83.92|83.84|83.92|83.84|35
1662741300000|2022-09-09 16:35:00|83.97|83.89|84.07|83.99|84.12|83.99|83.97|83.89|363
1662741600000|2022-09-09 16:40:00|||||||||58
1662741900000|2022-09-09 16:45:00|84.12|84.04|84.12|84.04|84.12|84.04|84.12|84.04|35
1662742200000|2022-09-09 16:50:00|84.07|83.99|84.07|83.99|84.07|83.99|84.07|83.99|136
1662742500000|2022-09-09 16:55:00|84.12||84.07||84.12||84.07||21
1662742800000|2022-09-09 17:00:00|84.02|83.94|84.07|83.99|84.07|83.99|84.02|83.94|103
1662743100000|2022-09-09 17:05:00|84.02|83.94|84.07|83.99|84.07|83.99|84.02|83.94|320
1662743400000|2022-09-09 17:10:00|84.12||84.07||84.12||84.07||112
1662743700000|2022-09-09 17:15:00|84.12|84.04|84.07|83.99|84.12|84.04|84.07|83.99|186
1662744000000|2022-09-09 17:20:00|84.02|83.94|84.02|83.94|84.12|84.04|84.02|83.94|357
1662744300000|2022-09-09 17:25:00|83.97|83.89|84.02|83.94|84.02|83.94|83.97|83.89|1181
1662744600000|2022-09-09 17:30:00|84.07||84.07||84.07||84.02||40
1662744900000|2022-09-09 17:35:00|84.02|83.99|84.07|83.99|84.07|83.99|84.02|83.99|6
1662745200000|2022-09-09 17:40:00|84.02|83.94|84.02|83.94|84.02|83.94|84.02|83.89|674
1662745500000|2022-09-09 17:45:00|||||||||6
1662745800000|2022-09-09 17:50:00|84.07||84.07||84.07||84.02||50
1662746100000|2022-09-09 17:55:00|84.02|83.99|84.07|83.99|84.07|83.99|84.02|83.99|0
1662746400000|2022-09-09 18:00:00|84.02|83.94|84.02|83.94|84.07|83.99|84.02|83.94|23
1662746700000|2022-09-09 18:05:00|84.07|83.99|84.02|83.94|84.07|83.99|84.02|83.94|91
1662747000000|2022-09-09 18:10:00|83.97|83.89|84.07|83.94|84.07|83.94|83.97|83.84|807
1662747300000|2022-09-09 18:15:00|84.02|83.99|84.02|83.94|84.07|83.99|84.02|83.94|124
1662747600000|2022-09-09 18:20:00||83.89||83.94||83.94||83.89|274
1662747900000|2022-09-09 18:25:00|83.97|83.89|84.02|83.94|84.02|83.94|83.97|83.84|1079
1662748200000|2022-09-09 18:30:00|83.97|83.89|83.97|83.89|83.97|83.94|83.97|83.89|119
1662748500000|2022-09-09 18:35:00|83.92|83.84|84.02|83.94|84.02|83.94|83.92|83.84|793
1662748800000|2022-09-09 18:40:00|83.97|83.89|83.97|83.89|84.02|83.89|83.97|83.89|52
1662749100000|2022-09-09 18:45:00|83.92|83.84|83.92|83.84|83.92|83.84|83.92|83.84|272
1662749400000|2022-09-09 18:50:00|83.87|83.79|83.87|83.79|83.92|83.84|83.87|83.79|1498
1662749700000|2022-09-09 18:55:00|83.82|83.74|83.87|83.79|83.87|83.79|83.82|83.74|1680
1662750000000|2022-09-09 19:00:00|83.92|83.84|83.92|83.84|83.92|83.84|83.92|83.84|151
1662750300000|2022-09-09 19:05:00|83.97|83.89|83.97|83.89|83.97|83.89|83.92|83.89|264
1662750600000|2022-09-09 19:10:00|84.02|83.94|84.07|83.94|84.07|83.99|84.02|83.89|134
1662750900000|2022-09-09 19:15:00||83.99||83.99||83.99||83.99|4
1662751200000|2022-09-09 19:20:00|84.02|83.94|84.07|83.99|84.07|83.99|84.02|83.94|170
1662751500000|2022-09-09 19:25:00|84.02|83.94|84.02|83.94|84.02|83.99|84.02|83.94|61
1662751800000|2022-09-09 19:30:00|84.07||84.02||84.07||84.02||143
1662752100000|2022-09-09 19:35:00|83.97|83.89|83.92|83.84|83.97|83.89|83.92|83.84|478
1662752400000|2022-09-09 19:40:00|83.97|83.89|84.02|83.89|84.02|83.89|83.92|83.84|338
1662752700000|2022-09-09 19:45:00|83.97|83.84|83.97|83.89|83.97|83.89|83.92|83.84|360
1662753000000|2022-09-09 19:50:00|83.92|83.84|83.97|83.89|84.02|83.89|83.92|83.84|161
1662753300000|2022-09-09 19:55:00|83.92|83.84|83.97|83.79|83.97|83.89|83.87|83.74|283
1662962400000|2022-09-12 06:00:00|84.42|84.34|84.42|84.34|84.47|84.39|84.32|84.24|260
1662962700000|2022-09-12 06:05:00|84.37|84.29|84.32|84.24|84.37|84.29|84.32|84.24|121
1662963000000|2022-09-12 06:10:00|84.37|84.29|84.27|84.19|84.37|84.29|84.27|84.19|119
1662963300000|2022-09-12 06:15:00|84.22|84.14|84.27|84.19|84.32|84.19|84.22|84.14|148
1662963600000|2022-09-12 06:20:00|84.32|84.24|84.32|84.24|84.32|84.24|84.32|84.24|157
1662963900000|2022-09-12 06:25:00|||||||||43
1662964200000|2022-09-12 06:30:00|84.27|84.19|84.42|84.29|84.42|84.34|84.27|84.19|115
1662964500000|2022-09-12 06:35:00|84.37|84.34|84.62|84.54|84.62|84.54|84.37|84.34|517
1662964800000|2022-09-12 06:40:00|84.57|84.49|84.57|84.49|84.62|84.49|84.57|84.44|56
1662965100000|2022-09-12 06:45:00|84.62|84.44|84.67|84.59|84.72|84.59|84.62|84.44|299
1662965400000|2022-09-12 06:50:00|84.72|84.54|84.62|84.54|84.72|84.54|84.62|84.54|7515
1662965700000|2022-09-12 06:55:00|84.67|84.59|84.42|84.34|84.72|84.64|84.42|84.34|1415
1662966000000|2022-09-12 07:00:00|84.47|84.39|85.02|84.94|85.07|84.99|84.47|84.39|10306
1662966300000|2022-09-12 07:05:00|85.07|84.89|84.67|84.59|85.07|84.99|84.67|84.54|6509
1662966600000|2022-09-12 07:10:00|84.72|84.64|84.97|84.89|84.97|84.89|84.72|84.64|4906
1662966900000|2022-09-12 07:15:00|84.92|84.84|85.02|84.94|85.12|84.99|84.92|84.84|3146
1662967200000|2022-09-12 07:20:00|85.07|84.99|85.42|85.34|85.42|85.34|85.02|84.94|6318
1662967500000|2022-09-12 07:25:00|85.37|85.29|85.22|85.09|85.47|85.39|85.17|85.09|4642
1662967800000|2022-09-12 07:30:00|85.17|85.14|85.37|85.29|85.42|85.34|85.17|85.09|11722
1662968100000|2022-09-12 07:35:00|85.42|85.34|85.42|85.29|85.47|85.39|85.37|85.29|2012
1662968400000|2022-09-12 07:40:00|85.37|85.24|85.32|85.24|85.37|85.29|85.27|85.19|5535
1662968700000|2022-09-12 07:45:00|85.27|85.19|85.32|85.24|85.37|85.29|85.22|85.14|1661
1662969000000|2022-09-12 07:50:00|85.37|85.29|85.42|85.34|85.47|85.39|85.32|85.19|13399
1662969300000|2022-09-12 07:55:00|85.47|85.39|85.52|85.44|85.52|85.44|85.42|85.34|3482
1662969600000|2022-09-12 08:00:00|85.57|85.49|85.62|85.54|85.62|85.54|85.47|85.39|2715
1662969900000|2022-09-12 08:05:00|85.57|85.49|85.62|85.54|85.72|85.64|85.57|85.49|6286
1662970200000|2022-09-12 08:10:00|85.67|85.59|85.57|85.49|85.72|85.64|85.57|85.49|3901
1662970500000|2022-09-12 08:15:00|85.62|85.54|85.72|85.64|85.72|85.64|85.57|85.49|32563
1662970800000|2022-09-12 08:20:00|85.67|85.59|85.72|85.64|85.82|85.69|85.67|85.59|1774
1662971100000|2022-09-12 08:25:00|85.77|85.59|85.67|85.59|85.77|85.69|85.62|85.54|15318
1662971400000|2022-09-12 08:30:00|85.62|85.54|85.72|85.64|85.72|85.64|85.62|85.54|14339
1662971700000|2022-09-12 08:35:00|85.77|85.69|85.77|85.69|85.82|85.69|85.72|85.64|5986
1662972000000|2022-09-12 08:40:00|85.72|85.64|85.72|85.59|85.77|85.69|85.67|85.59|4183
1662972300000|2022-09-12 08:45:00|85.67|85.54|85.52|85.39|85.67|85.59|85.47|85.39|4609
1662972600000|2022-09-12 08:50:00|85.47|85.44|85.67|85.59|85.67|85.59|85.47|85.44|5455
1662972900000|2022-09-12 08:55:00|85.72|85.64|85.82|85.74|85.82|85.74|85.67|85.59|4024
1662973200000|2022-09-12 09:00:00|85.77|85.69|85.77|85.69|85.77|85.74|85.67|85.59|3429
1662973500000|2022-09-12 09:05:00|85.72|85.64|85.77|85.69|85.82|85.69|85.72|85.64|4712
1662973800000|2022-09-12 09:10:00|85.82|85.74|85.82|85.74|85.82|85.74|85.77|85.69|16341
1662974100000|2022-09-12 09:15:00|85.77|85.69|85.77|85.69|85.82|85.74|85.67|85.59|1203
1662974400000|2022-09-12 09:20:00|85.72|85.64|85.77|85.69|85.82|85.74|85.72|85.64|6619
1662974700000|2022-09-12 09:25:00|85.72|85.64|85.57|85.49|85.77|85.69|85.57|85.49|2438
1662975000000|2022-09-12 09:30:00|85.62|85.44|85.62|85.54|85.62|85.54|85.57|85.44|3251
1662975300000|2022-09-12 09:35:00|85.57|85.49|85.72|85.64|85.72|85.64|85.57|85.49|1419
1662975600000|2022-09-12 09:40:00|85.77|85.69|85.72|85.64|85.77|85.69|85.67|85.59|7553
1662975900000|2022-09-12 09:45:00|85.67|85.59|85.67|85.59|85.72|85.64|85.62|85.54|2663
1662976200000|2022-09-12 09:50:00|85.62|85.54|85.57|85.49|85.72|85.64|85.52|85.44|75494
1662976500000|2022-09-12 09:55:00|85.52|85.44|85.47|85.39|85.62|85.54|85.47|85.39|11641
1662976800000|2022-09-12 10:00:00|85.42|85.34|85.47|85.39|85.47|85.39|85.37|85.29|4185
1662977100000|2022-09-12 10:05:00|85.42|85.34|85.42|85.34|85.47|85.39|85.32|85.24|1807
1662977400000|2022-09-12 10:10:00|85.47|85.39|85.47|85.39|85.47|85.39|85.42|85.34|1056
1662977700000|2022-09-12 10:15:00|85.52|85.44|85.57|85.49|85.57|85.49|85.52|85.39|11813
1662978000000|2022-09-12 10:20:00|85.52|85.44|85.57|85.49|85.57|85.49|85.52|85.44|361
1662978300000|2022-09-12 10:25:00|85.52|85.44|85.57|85.49|85.57|85.49|85.52|85.44|503
1662978600000|2022-09-12 10:30:00|85.52|85.44|85.52|85.44|85.57|85.49|85.47|85.39|7925
1662978900000|2022-09-12 10:35:00|85.57|85.49|85.47|85.39|85.57|85.49|85.42|85.34|1210
1662979200000|2022-09-12 10:40:00|85.42|85.34|85.42|85.34|85.52|85.44|85.42|85.34|7884
1662979500000|2022-09-12 10:45:00|85.47|85.39|85.37|85.29|85.47|85.39|85.37|85.29|6679
1662979800000|2022-09-12 10:50:00|85.42|85.34|85.42|85.34|85.42|85.34|85.37|85.29|22997
1662980100000|2022-09-12 10:55:00|85.37|85.29|85.37|85.29|85.42|85.34|85.37|85.29|11007
1662980400000|2022-09-12 11:00:00|85.32|85.24|85.37|85.29|85.37|85.29|85.32|85.24|1162
1662980700000|2022-09-12 11:05:00|85.32|85.24|85.37|85.29|85.42|85.34|85.32|85.24|1166
1662981000000|2022-09-12 11:10:00|85.32|85.24|85.37|85.29|85.37|85.29|85.32|85.24|8843
1662981300000|2022-09-12 11:15:00|85.42|85.34|85.47|85.39|85.47|85.39|85.37|85.29|2742
1662981600000|2022-09-12 11:20:00|85.42|85.34|85.47|85.39|85.47|85.39|85.42|85.34|10910
1662981900000|2022-09-12 11:25:00|85.42|85.34|85.47|85.39|85.47|85.39|85.42|85.34|2422
1662982200000|2022-09-12 11:30:00|85.42|85.34|85.47|85.39|85.47|85.39|85.42|85.34|787
1662982500000|2022-09-12 11:35:00|85.52|85.44|85.47|85.39|85.52|85.44|85.47|85.39|10491
1662982800000|2022-09-12 11:40:00|85.52|85.44|85.57|85.44|85.57|85.49|85.47|85.39|12091
1662983100000|2022-09-12 11:45:00|85.52|85.49|85.52|85.44|85.57|85.49|85.52|85.39|44
1662983400000|2022-09-12 11:50:00|85.47|85.39|85.52|85.44|85.57|85.49|85.47|85.39|1146
1662983700000|2022-09-12 11:55:00|85.57|85.49|85.57|85.49|85.62|85.54|85.52|85.44|7394
1662984000000|2022-09-12 12:00:00|85.62|85.54|85.57|85.49|85.62|85.54|85.57|85.49|3440
1662984300000|2022-09-12 12:05:00|85.62|85.54|85.57|85.49|85.72|85.64|85.47|85.39|6700
1662984600000|2022-09-12 12:10:00|85.52|85.44|85.82|85.74|85.82|85.74|85.52|85.44|1186
1662984900000|2022-09-12 12:15:00|85.77|85.69|85.72|85.64|85.82|85.74|85.67|85.59|2358
1662985200000|2022-09-12 12:20:00|85.67|85.59|85.67|85.59|85.72|85.64|85.62|85.54|1787
1662985500000|2022-09-12 12:25:00|85.72|85.64|85.67|85.59|85.72|85.64|85.67|85.59|9579
1662985800000|2022-09-12 12:30:00|85.72|85.64|85.87|85.79|85.87|85.79|85.67|85.59|1430
1662986100000|2022-09-12 12:35:00|85.82|85.74|85.92|85.84|85.92|85.84|85.82|85.74|3095
1662986400000|2022-09-12 12:40:00|85.87|85.79|85.92|85.84|85.92|85.84|85.87|85.79|12744
1662986700000|2022-09-12 12:45:00|85.87|85.79|85.87|85.79|85.87|85.79|85.82|85.74|1402
1662987000000|2022-09-12 12:50:00|85.82|85.74|85.82|85.74|85.87|85.79|85.82|85.69|6322
1662987300000|2022-09-12 12:55:00|85.77|85.69|85.82|85.74|85.87|85.79|85.77|85.69|659
1662987600000|2022-09-12 13:00:00|85.87|85.79|85.82|85.74|85.87|85.79|85.77|85.69|2521
1662987900000|2022-09-12 13:05:00|85.87|85.79|85.87|85.79|85.87|85.79|85.82|85.74|3922
1662988200000|2022-09-12 13:10:00|85.82|85.74|85.87|85.79|85.87|85.79|85.82|85.74|29184
1662988500000|2022-09-12 13:15:00|85.92|85.84|85.92|85.84|85.92|85.84|85.87|85.79|2690
1662988800000|2022-09-12 13:20:00|85.97|85.89|85.97|85.89|85.97|85.89|85.92|85.84|1950
1662989100000|2022-09-12 13:25:00|||||||||17832
1662989400000|2022-09-12 13:30:00|86.02|85.94|86.02|85.94|86.07|85.99|85.97|85.89|8204
1662989700000|2022-09-12 13:35:00|85.97|85.89|85.97|85.89|86.02|85.94|85.92|85.84|7027
1662990000000|2022-09-12 13:40:00|86.02|85.94|86.22|86.14|86.22|86.14|86.02|85.94|4194
1662990300000|2022-09-12 13:45:00|86.17|86.09|86.22|86.14|86.22|86.14|86.17|86.09|14123
1662990600000|2022-09-12 13:50:00|86.27|86.19|86.47|86.39|86.47|86.39|86.27|86.19|5902
1662990900000|2022-09-12 13:55:00|86.42|86.34|86.52|86.44|86.52|86.44|86.42|86.34|10362
1662991200000|2022-09-12 14:00:00|86.47|86.39|86.57|86.49|86.62|86.54|86.42|86.34|4476
1662991500000|2022-09-12 14:05:00|86.52|86.44|86.32|86.24|86.52|86.44|86.32|86.24|25959
1662991800000|2022-09-12 14:10:00|86.27|86.19|86.42|86.34|86.42|86.34|86.27|86.19|13053
1662992100000|2022-09-12 14:15:00|86.47|86.39|86.52|86.44|86.57|86.49|86.42|86.34|1645
1662992400000|2022-09-12 14:20:00|86.57|86.49|86.57|86.49|86.57|86.49|86.47|86.39|9627
1662992700000|2022-09-12 14:25:00|86.62|86.54|86.67|86.59|86.72|86.64|86.57|86.49|27803
1662993000000|2022-09-12 14:30:00|86.62|86.54|86.57|86.49|86.62|86.54|86.57|86.49|9889
1662993300000|2022-09-12 14:35:00|86.62|86.54|86.72|86.64|86.72|86.64|86.57|86.49|22017
1662993600000|2022-09-12 14:40:00|86.67|86.59|86.67|86.59|86.72|86.64|86.62|86.54|2540
1662993900000|2022-09-12 14:45:00|86.62|86.54|86.57|86.49|86.67|86.59|86.47|86.39|5789
1662994200000|2022-09-12 14:50:00|86.62|86.54|86.47|86.39|86.62|86.54|86.42|86.34|2625
1662994500000|2022-09-12 14:55:00|86.42|86.34|86.32|86.24|86.42|86.34|86.32|86.24|2751
1662994800000|2022-09-12 15:00:00|86.27|86.19|86.27|86.19|86.37|86.29|86.22|86.09|3965
1662995100000|2022-09-12 15:05:00|86.22|86.14|86.17|86.09|86.27|86.19|86.12|86.04|9538
1662995400000|2022-09-12 15:10:00|86.22|86.14|86.27|86.19|86.27|86.19|86.12|86.04|7034
1662995700000|2022-09-12 15:15:00|86.22|86.14|86.42|86.34|86.42|86.34|86.17|86.09|5042
1662996000000|2022-09-12 15:20:00|86.47|86.39|86.52|86.44|86.52|86.44|86.42|86.34|2217
1662996300000|2022-09-12 15:25:00|86.47|86.39|86.52|86.44|86.57|86.49|86.47|86.39|5153
1662996600000|2022-09-12 15:30:00|86.57|86.49|86.47|86.39|86.57|86.49|86.47|86.34|14737
1662996900000|2022-09-12 15:35:00|86.52|86.34|86.42|86.34|86.52|86.39|86.42|86.29|14948
1662997200000|2022-09-12 15:40:00|86.47|86.39|86.37|86.29|86.47|86.39|86.37|86.29|2136
1662997500000|2022-09-12 15:45:00|86.42|86.34|86.37|86.29|86.42|86.34|86.37|86.29|21073
1662997800000|2022-09-12 15:50:00|86.32|86.24|86.17|86.09|86.32|86.29|86.17|86.04|433
1662998100000|2022-09-12 15:55:00|86.12|86.04|86.22|86.14|86.22|86.14|86.02|85.89|693
1662998400000|2022-09-12 16:00:00|86.27|86.19|86.32|86.24|86.32|86.24|86.22|86.19|936
1662998700000|2022-09-12 16:05:00|86.27|86.19|86.27|86.19|86.32|86.24|86.22|86.14|13857
1662999000000|2022-09-12 16:10:00|86.22|86.14|86.32|86.24|86.37|86.29|86.22|86.14|384
1662999300000|2022-09-12 16:15:00|86.37|86.29|86.32|86.24|86.42|86.29|86.27|86.19|321
1662999600000|2022-09-12 16:20:00|86.27|86.19|86.42|86.29|86.42|86.34|86.27|86.19|256
1662999900000|2022-09-12 16:25:00|86.37|86.24|86.37|86.29|86.42|86.29|86.32|86.24|704
1663000200000|2022-09-12 16:30:00|86.42|86.24|86.37|86.29|86.42|86.34|86.37|86.24|337
1663000500000|2022-09-12 16:35:00|86.32|86.24|86.37|86.29|86.42|86.34|86.32|86.24|532
1663000800000|2022-09-12 16:40:00|86.42|86.34|86.42|86.34|86.42|86.34|86.37|86.29|205
1663001100000|2022-09-12 16:45:00|86.37|86.29|86.42|86.29|86.42|86.34|86.37|86.29|713
1663001400000|2022-09-12 16:50:00|86.37|86.34|86.37|86.29|86.42|86.34|86.37|86.29|284
1663001700000|2022-09-12 16:55:00||86.24||86.29||86.29||86.24|284
1663002000000|2022-09-12 17:00:00|86.32|86.24|86.37|86.29|86.37|86.29|86.32|86.24|166
1663002300000|2022-09-12 17:05:00|86.42|86.34|86.47|86.39|86.52|86.44|86.37|86.34|832
1663002600000|2022-09-12 17:10:00|86.52|86.34|86.47|86.34|86.52|86.44|86.42|86.34|212
1663002900000|2022-09-12 17:15:00|86.42|86.39|86.37|86.29|86.47|86.39|86.37|86.29|105
1663003200000|2022-09-12 17:20:00|86.42|86.24|86.42|86.29|86.42|86.34|86.42|86.24|113
1663003500000|2022-09-12 17:25:00|86.47|86.34|86.52|86.44|86.52|86.44|86.47|86.34|168
1663003800000|2022-09-12 17:30:00|86.47|86.39|86.47|86.39|86.52|86.39|86.42|86.34|234
1663004100000|2022-09-12 17:35:00|86.42|86.34|86.42|86.34|86.47|86.34|86.42|86.34|187
1663004400000|2022-09-12 17:40:00|86.47||86.42||86.47||86.42||128
1663004700000|2022-09-12 17:45:00|||||||||56
1663005000000|2022-09-12 17:50:00|||||||||102
1663005300000|2022-09-12 17:55:00|||||||||152
1663005600000|2022-09-12 18:00:00|86.37|86.29|86.37|86.29|86.37|86.29|86.37|86.29|11
1663005900000|2022-09-12 18:05:00|86.32|86.24|86.37|86.29|86.42|86.29|86.32|86.24|211
1663006200000|2022-09-12 18:10:00|86.42|86.34|86.47|86.39|86.47|86.39|86.42|86.34|48
1663006500000|2022-09-12 18:15:00|86.42|86.34|86.37|86.29|86.42|86.34|86.32|86.24|48
1663006800000|2022-09-12 18:20:00|86.32|86.24|86.32|86.24|86.37|86.29|86.27|86.19|1786
1663007100000|2022-09-12 18:25:00|86.37|86.29|86.32|86.24|86.37|86.29|86.27|86.19|8798
1663007400000|2022-09-12 18:30:00|86.27|86.19|86.32|86.19|86.32|86.24|86.27|86.19|839
1663007700000|2022-09-12 18:35:00|86.27|86.14|86.27|86.19|86.32|86.19|86.22|86.14|2017
1663008000000|2022-09-12 18:40:00|86.22|86.14|86.27|86.19|86.27|86.19|86.22|86.14|19
1663008300000|2022-09-12 18:45:00|||||||||1240
1663008600000|2022-09-12 18:50:00|||||||||297
1663008900000|2022-09-12 18:55:00|86.22|86.14|86.22|86.14|86.27|86.19|86.22|86.14|1463
1663009200000|2022-09-12 19:00:00|86.27|86.19|86.32|86.24|86.32|86.24|86.27|86.14|136
1663009500000|2022-09-12 19:05:00|86.37|86.19|86.37|86.29|86.37|86.29|86.37|86.19|29
1663009800000|2022-09-12 19:10:00|86.32|86.24|86.32|86.24|86.32|86.24|86.32|86.24|20
1663010100000|2022-09-12 19:15:00|86.37|86.29|86.37|86.24|86.37|86.29|86.32|86.24|13
1663010400000|2022-09-12 19:20:00|86.32|86.29|86.32|86.24|86.37|86.29|86.32|86.24|93
1663010700000|2022-09-12 19:25:00|86.27|86.19|86.27|86.19|86.32|86.24|86.27|86.19|288
1663011000000|2022-09-12 19:30:00|86.22|86.14|86.27|86.19|86.27|86.19|86.22|86.14|57
1663011300000|2022-09-12 19:35:00|86.22|86.14|86.27|86.14|86.27|86.19|86.22|86.14|297
1663011600000|2022-09-12 19:40:00|86.22|86.19|86.32|86.24|86.32|86.24|86.22|86.19|234
1663011900000|2022-09-12 19:45:00|86.27|86.19|86.22|86.14|86.32|86.24|86.22|86.14|655
1663012200000|2022-09-12 19:50:00|86.17|86.09|86.17|86.09|86.22|86.14|86.17|86.09|697
1663012500000|2022-09-12 19:55:00|86.22|86.14|86.27|86.14|86.27|86.19|86.17|86.09|843
1663048800000|2022-09-13 06:00:00|86.24|86.17|86.42|86.34|86.47|86.39|86.24|86.17|44
1663049100000|2022-09-13 06:05:00|86.47|86.39|86.62|86.54|86.62|86.54|86.47|86.39|206
1663049400000|2022-09-13 06:10:00|86.67|86.59|86.67|86.59|86.77|86.69|86.67|86.54|156
1663049700000|2022-09-13 06:15:00|86.62|86.54|86.62|86.54|86.67|86.59|86.62|86.54|11
1663050000000|2022-09-13 06:20:00|86.67|86.59|86.67|86.59|86.72|86.64|86.67|86.54|2
1663050300000|2022-09-13 06:25:00|86.72|86.64|86.77|86.64|86.77|86.69|86.67|86.64|15
1663050600000|2022-09-13 06:30:00|86.82|86.69|86.77|86.69|86.82|86.74|86.77|86.64|55
1663050900000|2022-09-13 06:35:00|86.82|86.74|86.92|86.84|86.92|86.84|86.82|86.69|46
1663051200000|2022-09-13 06:40:00|86.87|86.79|86.77|86.69|86.97|86.89|86.77|86.69|198
1663051500000|2022-09-13 06:45:00|86.72|86.64|86.72|86.59|86.72|86.64|86.67|86.54|8
1663051800000|2022-09-13 06:50:00|86.67|86.54|86.72|86.59|86.77|86.64|86.67|86.54|984
1663052100000|2022-09-13 06:55:00|86.77|86.64|86.77|86.64|86.82|86.69|86.72|86.59|230
1663052400000|2022-09-13 07:00:00|86.82|86.74|87.02|86.94|87.17|87.09|86.82|86.69|8237
1663052700000|2022-09-13 07:05:00|86.97|86.89|86.22|86.09|86.97|86.89|86.22|86.09|4431
1663053000000|2022-09-13 07:10:00|86.17|86.14|85.92|85.84|86.27|86.14|85.87|85.79|7324
1663053300000|2022-09-13 07:15:00|85.97|85.89|85.92|85.84|86.12|86.04|85.87|85.79|5817
1663053600000|2022-09-13 07:20:00|85.87|85.79|86.17|86.09|86.22|86.14|85.87|85.79|2898
1663053900000|2022-09-13 07:25:00|86.07|85.99|86.27|86.19|86.37|86.29|86.07|85.99|729
1663054200000|2022-09-13 07:30:00|86.32|86.24|86.42|86.34|86.47|86.39|86.32|86.24|939
1663054500000|2022-09-13 07:35:00|86.37|86.29|86.47|86.39|86.57|86.49|86.37|86.29|984
1663054800000|2022-09-13 07:40:00|86.42|86.34|86.37|86.29|86.47|86.34|86.27|86.19|3414
1663055100000|2022-09-13 07:45:00|86.32|86.24|86.42|86.34|86.47|86.39|86.27|86.19|1301
1663055400000|2022-09-13 07:50:00|86.37|86.29|86.47|86.39|86.47|86.39|86.32|86.24|530
1663055700000|2022-09-13 07:55:00|86.42|86.34|86.47|86.39|86.47|86.39|86.32|86.24|284
1663056000000|2022-09-13 08:00:00|86.52|86.44|86.52|86.44|86.57|86.49|86.42|86.34|2422
1663056300000|2022-09-13 08:05:00|86.57|86.49|86.77|86.69|86.87|86.79|86.52|86.49|1251
1663056600000|2022-09-13 08:10:00|86.72|86.64|86.57|86.49|86.82|86.69|86.57|86.49|10497
1663056900000|2022-09-13 08:15:00|86.62|86.54|86.42|86.34|86.67|86.59|86.42|86.34|2158
1663057200000|2022-09-13 08:20:00|86.47|86.39|86.72|86.59|86.72|86.64|86.32|86.24|10590
1663057500000|2022-09-13 08:25:00|86.67|86.64|86.72|86.64|86.72|86.64|86.57|86.49|3367
1663057800000|2022-09-13 08:30:00|86.67|86.59|86.72|86.64|86.77|86.69|86.62|86.54|3139
1663058100000|2022-09-13 08:35:00|86.67|86.59|86.72|86.59|86.77|86.69|86.67|86.59|2060
1663058400000|2022-09-13 08:40:00|86.67|86.64|86.72|86.64|86.72|86.64|86.62|86.54|1885
1663058700000|2022-09-13 08:45:00|86.67|86.59|86.77|86.69|86.77|86.69|86.62|86.54|7441
1663059000000|2022-09-13 08:50:00|86.72|86.64|86.67|86.59|86.77|86.69|86.67|86.59|5575
1663059300000|2022-09-13 08:55:00|86.72|86.64|86.72|86.64|86.72|86.64|86.67|86.59|26246
1663059600000|2022-09-13 09:00:00|86.67|86.59|86.77|86.69|86.77|86.69|86.62|86.54|1348
1663059900000|2022-09-13 09:05:00|86.82|86.74|86.67|86.59|86.82|86.74|86.62|86.54|1364
1663060200000|2022-09-13 09:10:00|86.72|86.64|86.72|86.64|86.72|86.64|86.67|86.59|31589
1663060500000|2022-09-13 09:15:00|86.77|86.69|86.67|86.59|86.77|86.69|86.67|86.59|12629
1663060800000|2022-09-13 09:20:00|||||||||779
1663061100000|2022-09-13 09:25:00|86.62|86.54|86.57|86.49|86.62|86.54|86.57|86.49|20069
1663061400000|2022-09-13 09:30:00|86.52|86.44|86.52|86.44|86.62|86.54|86.52|86.44|20125
1663061700000|2022-09-13 09:35:00|86.47|86.39|86.47|86.39|86.57|86.49|86.42|86.34|7108
1663062000000|2022-09-13 09:40:00|86.52|86.34|86.52|86.44|86.57|86.49|86.52|86.34|11959
1663062300000|2022-09-13 09:45:00|86.57|86.49|86.57|86.49|86.62|86.54|86.52|86.44|5224
1663062600000|2022-09-13 09:50:00|86.62|86.54|86.72|86.64|86.72|86.64|86.62|86.54|11991
1663062900000|2022-09-13 09:55:00|86.67|86.59|86.67|86.54|86.77|86.64|86.62|86.54|311
1663063200000|2022-09-13 10:00:00|86.62|86.49|86.57|86.49|86.62|86.54|86.57|86.49|14706
1663063500000|2022-09-13 10:05:00|86.62|86.54|86.77|86.69|86.77|86.69|86.57|86.49|5004
1663063800000|2022-09-13 10:10:00|86.82|86.74|86.82|86.74|86.87|86.79|86.82|86.74|21936
1663064100000|2022-09-13 10:15:00|86.87|86.79|86.87|86.79|86.92|86.84|86.82|86.74|2334
1663064400000|2022-09-13 10:20:00|86.82|86.74|86.87|86.79|86.87|86.79|86.72|86.64|15941
1663064700000|2022-09-13 10:25:00|86.92|86.84|86.92|86.84|86.97|86.89|86.87|86.79|14078
1663065000000|2022-09-13 10:30:00|86.87|86.79|86.87|86.79|86.92|86.84|86.87|86.79|219
1663065300000|2022-09-13 10:35:00|86.82|86.74|86.82|86.74|86.87|86.79|86.77|86.69|217
1663065600000|2022-09-13 10:40:00|86.77|86.69|86.77|86.69|86.82|86.74|86.77|86.69|1247
1663065900000|2022-09-13 10:45:00|86.72|86.64|86.77|86.69|86.82|86.74|86.72|86.64|448
1663066200000|2022-09-13 10:50:00|86.82|86.74|86.77|86.69|86.82|86.74|86.77|86.69|6437
1663066500000|2022-09-13 10:55:00|86.82|86.74|86.92|86.84|86.97|86.89|86.82|86.74|6712
1663066800000|2022-09-13 11:00:00|86.97|86.89|86.92|86.84|86.97|86.89|86.92|86.84|203
1663067100000|2022-09-13 11:05:00|86.97|86.89|86.92|86.84|86.97|86.89|86.87|86.79|1896
1663067400000|2022-09-13 11:10:00|86.87|86.79|86.92|86.84|86.97|86.89|86.87|86.79|79299
1663067700000|2022-09-13 11:15:00|86.87|86.79|86.92|86.84|86.97|86.89|86.87|86.79|477
1663068000000|2022-09-13 11:20:00|86.87|86.79|86.92|86.84|86.92|86.84|86.87|86.79|176
1663068300000|2022-09-13 11:25:00|86.87|86.79|86.87|86.74|86.87|86.79|86.77|86.69|5834
1663068600000|2022-09-13 11:30:00|86.82|86.79|87.07|86.99|87.07|86.99|86.82|86.74|714
1663068900000|2022-09-13 11:35:00|87.02|86.94|86.92|86.84|87.07|86.99|86.92|86.84|471
1663069200000|2022-09-13 11:40:00|86.87|86.79|86.82|86.74|86.87|86.79|86.77|86.69|705
1663069500000|2022-09-13 11:45:00|86.87|86.79|86.87|86.79|86.92|86.84|86.87|86.79|433
1663069800000|2022-09-13 11:50:00|86.82|86.74|86.87|86.79|86.92|86.84|86.82|86.74|475
1663070100000|2022-09-13 11:55:00|86.82|86.74|86.82|86.74|86.87|86.79|86.77|86.69|37945
1663070400000|2022-09-13 12:00:00|86.77|86.69|86.87|86.79|86.87|86.79|86.72|86.64|439
1663070700000|2022-09-13 12:05:00|86.92|86.84|87.02|86.94|87.02|86.94|86.87|86.79|2257
1663071000000|2022-09-13 12:10:00|86.97|86.89|86.92|86.84|86.97|86.89|86.92|86.84|1752
1663071300000|2022-09-13 12:15:00|86.87|86.79|86.92|86.84|86.92|86.84|86.87|86.79|817
1663071600000|2022-09-13 12:20:00|86.87|86.79|86.92|86.84|86.92|86.84|86.87|86.79|334
1663071900000|2022-09-13 12:25:00|86.97|86.89|87.02|86.89|87.07|86.99|86.92|86.84|3995
1663072200000|2022-09-13 12:30:00|87.12|86.94|86.52|86.44|87.17|87.04|85.92|85.84|27375
1663072500000|2022-09-13 12:35:00|86.57|86.49|86.42|86.34|86.87|86.79|86.37|86.29|6557
1663072800000|2022-09-13 12:40:00|86.37|86.29|86.02|85.94|86.42|86.34|86.02|85.94|7724
1663073100000|2022-09-13 12:45:00|85.97|85.89|86.27|86.19|86.27|86.19|85.92|85.84|7296
1663073400000|2022-09-13 12:50:00|86.22|86.14|85.82|85.74|86.27|86.19|85.77|85.69|5123
1663073700000|2022-09-13 12:55:00|85.87|85.69|85.42|85.34|85.87|85.74|85.42|85.34|7036
1663074000000|2022-09-13 13:00:00|85.47|85.39|85.72|85.59|85.72|85.64|85.47|85.39|11596
1663074300000|2022-09-13 13:05:00|85.67|85.64|85.37|85.29|85.72|85.64|85.32|85.24|3664
1663074600000|2022-09-13 13:10:00|85.32|85.24|85.02|84.94|85.32|85.24|85.02|84.94|7129
1663074900000|2022-09-13 13:15:00|84.97|84.89|85.22|85.14|85.22|85.14|84.92|84.84|7431
1663075200000|2022-09-13 13:20:00|85.17|85.09|85.02|84.94|85.22|85.14|84.97|84.89|17776
1663075500000|2022-09-13 13:25:00|84.97|84.89|85.17|85.09|85.27|85.19|84.92|84.84|4145
1663075800000|2022-09-13 13:30:00|85.12|85.04|85.57|85.49|85.62|85.54|85.12|84.99|13219
1663076100000|2022-09-13 13:35:00|85.62|85.54|85.52|85.44|85.62|85.54|85.37|85.29|11233
1663076400000|2022-09-13 13:40:00|85.57|85.49|85.77|85.69|85.82|85.74|85.57|85.44|7821
1663076700000|2022-09-13 13:45:00|85.72|85.64|85.97|85.84|85.97|85.89|85.72|85.64|2159
1663077000000|2022-09-13 13:50:00|85.92|85.89|86.02|85.94|86.22|86.14|85.92|85.89|10415
1663077300000|2022-09-13 13:55:00|86.07|85.89|86.07|85.99|86.17|86.09|85.92|85.84|4446
1663077600000|2022-09-13 14:00:00|86.02|85.94|85.72|85.64|86.07|85.99|85.67|85.59|4151
1663077900000|2022-09-13 14:05:00|85.67|85.59|85.92|85.79|85.92|85.84|85.67|85.59|2811
1663078200000|2022-09-13 14:10:00|85.87|85.84|85.77|85.69|85.92|85.84|85.77|85.69|5241
1663078500000|2022-09-13 14:15:00|85.72|85.64|85.87|85.79|85.87|85.79|85.62|85.54|2332
1663078800000|2022-09-13 14:20:00|85.82|85.74|85.72|85.64|85.87|85.79|85.62|85.54|1127
1663079100000|2022-09-13 14:25:00|85.77|85.69|85.67|85.59|85.77|85.69|85.62|85.54|2291
1663079400000|2022-09-13 14:30:00|85.62|85.54|85.57|85.49|85.67|85.59|85.52|85.44|6378
1663079700000|2022-09-13 14:35:00|85.52|85.44|85.52|85.44|85.57|85.49|85.47|85.39|6680
1663080000000|2022-09-13 14:40:00|85.47|85.39|85.62|85.54|85.62|85.54|85.47|85.39|1385
1663080300000|2022-09-13 14:45:00|85.57|85.49|85.52|85.44|85.62|85.54|85.52|85.44|3630
1663080600000|2022-09-13 14:50:00|85.47|85.39|85.42|85.34|85.57|85.44|85.37|85.29|3428
1663080900000|2022-09-13 14:55:00|85.47|85.39|85.32|85.24|85.47|85.39|85.32|85.24|23455
1663081200000|2022-09-13 15:00:00|85.27|85.19|85.37|85.29|85.42|85.34|85.27|85.19|18313
1663081500000|2022-09-13 15:05:00|85.42|85.34|85.37|85.29|85.42|85.34|85.32|85.24|2848
1663081800000|2022-09-13 15:10:00|85.32|85.24|85.42|85.34|85.47|85.39|85.32|85.24|3450
1663082100000|2022-09-13 15:15:00|85.37|85.29|85.42|85.34|85.47|85.39|85.37|85.29|81710
1663082400000|2022-09-13 15:20:00|85.47|85.39|85.52|85.44|85.57|85.49|85.47|85.39|10564
1663082700000|2022-09-13 15:25:00|85.57|85.49|85.52|85.44|85.62|85.54|85.42|85.34|8774
1663083000000|2022-09-13 15:30:00|85.47|85.39|85.52|85.44|85.57|85.49|85.47|85.39|6497
1663083300000|2022-09-13 15:35:00|85.57|85.49|85.52|85.44|85.57|85.49|85.47|85.39|18189
1663083600000|2022-09-13 15:40:00|85.57|85.39|85.52|85.44|85.57|85.44|85.47|85.39|9463
1663083900000|2022-09-13 15:45:00|85.47|85.39|85.52|85.44|85.52|85.44|85.47|85.39|6383
1663084200000|2022-09-13 15:50:00|85.47|85.39|85.52|85.44|85.52|85.44|85.47|85.39|852
1663084500000|2022-09-13 15:55:00|85.47|85.39|85.47|85.39|85.47|85.39|85.47|85.39|496
1663084800000|2022-09-13 16:00:00|85.52|85.34|85.57|85.49|85.57|85.49|85.52|85.34|5509
1663085100000|2022-09-13 16:05:00|85.52|85.44|85.62|85.54|85.62|85.54|85.52|85.44|141
1663085400000|2022-09-13 16:10:00|85.67|85.59|85.72|85.64|85.72|85.64|85.67|85.59|206
1663085700000|2022-09-13 16:15:00|85.77|85.69|85.67|85.59|85.77|85.69|85.67|85.59|4601
1663086000000|2022-09-13 16:20:00|85.62|85.54|85.67|85.59|85.72|85.64|85.62|85.54|13
1663086300000|2022-09-13 16:25:00|85.62|85.54|85.67|85.59|85.67|85.59|85.62|85.49|281
1663086600000|2022-09-13 16:30:00|85.62|85.54|85.62|85.54|85.67|85.59|85.57|85.44|239
1663086900000|2022-09-13 16:35:00|85.67|85.59|85.62|85.54|85.67|85.59|85.62|85.49|296
1663087200000|2022-09-13 16:40:00|85.67|85.59|85.62|85.54|85.67|85.59|85.62|85.54|10
1663087500000|2022-09-13 16:45:00|85.57|85.49|85.62|85.54|85.62|85.54|85.52|85.44|216
1663087800000|2022-09-13 16:50:00|||||||||250
1663088400000|2022-09-13 17:00:00|85.57|85.49|85.67|85.54|85.67|85.59|85.52|85.44|170
1663088700000|2022-09-13 17:05:00|85.62|85.59|85.57|85.49|85.67|85.59|85.57|85.49|220
1663089000000|2022-09-13 17:10:00|85.62|85.54|85.62|85.54|85.67|85.59|85.57|85.44|114
1663089300000|2022-09-13 17:15:00|85.67|85.49|85.52|85.44|85.67|85.59|85.52|85.44|244
1663089600000|2022-09-13 17:20:00|85.47|85.39|85.62|85.54|85.62|85.54|85.47|85.39|82
1663089900000|2022-09-13 17:25:00|85.67|85.59|85.67|85.59|85.67|85.59|85.67|85.59|9
1663090200000|2022-09-13 17:30:00|85.62|85.54|85.62|85.54|85.67|85.59|85.62|85.54|109
1663090500000|2022-09-13 17:35:00|85.67|85.59|85.62|85.54|85.67|85.59|85.62|85.49|26
1663090800000|2022-09-13 17:40:00|85.57|85.49|85.57|85.49|85.57|85.54|85.57|85.49|1
1663091100000|2022-09-13 17:45:00|85.62|85.54|85.62|85.54|85.62|85.54|85.57|85.49|14
1663091400000|2022-09-13 17:50:00|85.57|85.49|85.47|85.39|85.57|85.54|85.47|85.39|7
1663091700000|2022-09-13 17:55:00|85.52||85.47||85.52||85.47||52
1663092000000|2022-09-13 18:00:00|85.52|85.34|85.42|85.34|85.52|85.34|85.42|85.34|294
1663092300000|2022-09-13 18:05:00|85.47|85.39|85.42|85.34|85.52|85.39|85.42|85.34|72
1663092600000|2022-09-13 18:10:00|85.47|85.29|85.47|85.39|85.47|85.39|85.47|85.29|10
1663092900000|2022-09-13 18:15:00|85.52|85.44|85.47|85.39|85.52|85.44|85.47|85.39|9
1663093200000|2022-09-13 18:20:00|85.42|85.34|85.42|85.34|85.47|85.39|85.42|85.34|14
1663093500000|2022-09-13 18:25:00|85.37|85.29|85.42|85.34|85.42|85.34|85.37|85.24|540
1663093800000|2022-09-13 18:30:00|85.47|85.39|85.37|85.29|85.47|85.39|85.37|85.29|76
1663094100000|2022-09-13 18:35:00|85.32|85.24|85.32|85.24|85.37|85.29|85.32|85.24|20
1663094400000|2022-09-13 18:40:00|85.27|85.19|85.22|85.14|85.27|85.19|85.22|85.14|19
1663094700000|2022-09-13 18:45:00|85.17|85.09|85.17|85.09|85.17|85.09|85.12|85.04|424
1663095000000|2022-09-13 18:50:00|85.12|85.04|85.07|84.99|85.12|85.04|85.07|84.99|9
1663095300000|2022-09-13 18:55:00|85.12|85.04|85.17|85.04|85.17|85.09|85.07|84.99|27
1663095600000|2022-09-13 19:00:00|85.22|85.09|85.07|84.99|85.22|85.14|85.07|84.99|46
1663095900000|2022-09-13 19:05:00|85.02|84.94|84.97|84.89|85.02|84.99|84.97|84.89|544
1663096200000|2022-09-13 19:10:00|85.02|84.94|84.92|84.84|85.02|84.94|84.92|84.84|729
1663096500000|2022-09-13 19:15:00|84.87|84.79|84.92|84.84|84.92|84.84|84.87|84.79|36
1663096800000|2022-09-13 19:20:00|84.87|84.79|84.92|84.84|84.92|84.84|84.87|84.79|18
1663097100000|2022-09-13 19:25:00|84.87|84.79|84.87|84.79|84.92|84.84|84.87|84.79|56
1663097400000|2022-09-13 19:30:00|84.77|84.69|84.72|84.59|84.82|84.74|84.67|84.54|1014
1663097700000|2022-09-13 19:35:00|84.67|84.54|84.72|84.64|84.72|84.64|84.62|84.54|184
1663098000000|2022-09-13 19:40:00|84.67|84.59|84.62|84.54|84.67|84.64|84.52|84.44|433
1663098300000|2022-09-13 19:45:00|84.57|84.49|84.67|84.54|84.67|84.59|84.52|84.44|348
1663098600000|2022-09-13 19:50:00|84.72|84.59|84.72|84.64|84.72|84.64|84.62|84.54|104
1663098900000|2022-09-13 19:55:00|84.67|84.59|84.67|84.59|84.82|84.74|84.67|84.54|2445
1663135200000|2022-09-14 06:00:00|84.72|84.64|84.62|84.49|84.77|84.64|84.62|84.49|84
1663135500000|2022-09-14 06:05:00|84.67|84.54|84.67|84.54|84.72|84.64|84.57|84.49|58
1663135800000|2022-09-14 06:10:00|84.62|84.59|84.72|84.59|84.72|84.59|84.52|84.44|425
1663136100000|2022-09-14 06:15:00|84.67|84.64|84.77|84.69|84.82|84.74|84.67|84.59|31
1663136400000|2022-09-14 06:20:00|84.82|84.74|84.87|84.79|84.87|84.79|84.77|84.69|27
1663136700000|2022-09-14 06:25:00|84.92|84.74|85.02|84.94|85.12|84.99|84.92|84.74|109
1663137000000|2022-09-14 06:30:00|85.07|84.89|85.02|84.89|85.07|84.99|84.92|84.84|48
1663137300000|2022-09-14 06:35:00|84.97|84.84|84.92|84.84|84.97|84.89|84.92|84.84|9
1663137600000|2022-09-14 06:40:00|84.97|84.94|85.12|84.99|85.12|84.99|84.92|84.89|320
1663137900000|2022-09-14 06:45:00|85.07|84.94|85.02|84.89|85.12|84.99|84.87|84.79|375
1663138200000|2022-09-14 06:50:00|85.07|84.94|85.12|85.04|85.12|85.04|85.07|84.94|6
1663138500000|2022-09-14 06:55:00|85.17|85.09|84.92|84.84|85.22|85.09|84.87|84.79|353
1663138800000|2022-09-14 07:00:00|84.87|84.79|85.27|85.19|85.27|85.19|84.87|84.79|3193
1663139100000|2022-09-14 07:05:00|85.32|85.24|85.67|85.59|85.77|85.69|85.32|85.24|4427
1663139400000|2022-09-14 07:10:00|85.72|85.64|86.02|85.94|86.02|85.94|85.67|85.59|5439
1663139700000|2022-09-14 07:15:00|86.07|85.89|85.87|85.79|86.22|86.14|85.87|85.74|5580
1663140000000|2022-09-14 07:20:00|85.92|85.84|85.67|85.59|86.02|85.94|85.62|85.54|12359
1663140300000|2022-09-14 07:25:00|85.72|85.64|85.57|85.49|85.82|85.69|85.57|85.49|1642
1663140600000|2022-09-14 07:30:00|85.62|85.54|85.97|85.89|86.02|85.94|85.57|85.49|1987
1663140900000|2022-09-14 07:35:00|86.02|85.94|85.97|85.84|86.02|85.94|85.87|85.79|727
1663141200000|2022-09-14 07:40:00|85.92|85.89|85.92|85.84|85.92|85.89|85.77|85.69|778
1663141500000|2022-09-14 07:45:00|85.87|85.79|85.92|85.84|86.02|85.94|85.82|85.74|1528
1663141800000|2022-09-14 07:50:00|85.97|85.89|86.02|85.94|86.02|85.94|85.87|85.79|871
1663142100000|2022-09-14 07:55:00|86.07|85.99|86.07|85.99|86.12|86.04|86.02|85.94|7651
1663142400000|2022-09-14 08:00:00|86.02|85.94|86.17|86.09|86.17|86.09|85.87|85.79|9389
1663142700000|2022-09-14 08:05:00|86.12|86.04|86.12|86.04|86.17|86.09|85.97|85.89|4129
1663143000000|2022-09-14 08:10:00|86.17|86.09|85.92|85.84|86.17|86.09|85.87|85.79|12642
1663143300000|2022-09-14 08:15:00|85.97|85.89|85.87|85.79|85.97|85.89|85.82|85.74|459
1663143600000|2022-09-14 08:20:00|85.92|85.84|86.02|85.94|86.07|85.94|85.82|85.74|10891
1663143900000|2022-09-14 08:25:00|85.97|85.89|86.02|85.94|86.02|85.94|85.92|85.84|301
1663144200000|2022-09-14 08:30:00|86.07|85.99|86.32|86.24|86.32|86.24|86.07|85.99|1398
1663144500000|2022-09-14 08:35:00|86.27|86.19|86.32|86.24|86.42|86.34|86.27|86.19|29074
1663144800000|2022-09-14 08:40:00|86.27|86.19|86.32|86.24|86.32|86.24|86.22|86.14|4479
1663145100000|2022-09-14 08:45:00|86.27|86.19|86.22|86.14|86.32|86.24|86.22|86.14|17278
1663145400000|2022-09-14 08:50:00|86.17|86.09|86.42|86.34|86.42|86.34|86.17|86.09|18616
1663145700000|2022-09-14 08:55:00|86.47|86.39|86.47|86.39|86.52|86.44|86.42|86.34|1230
1663146000000|2022-09-14 09:00:00|86.52|86.44|86.52|86.44|86.52|86.44|86.42|86.34|1100
1663146300000|2022-09-14 09:05:00|86.57|86.49|86.62|86.54|86.62|86.54|86.52|86.44|7085
1663146600000|2022-09-14 09:10:00|86.67|86.59|86.52|86.44|86.67|86.59|86.52|86.44|1934
1663146900000|2022-09-14 09:15:00|86.47|86.39|86.57|86.44|86.57|86.44|86.47|86.39|1870
1663147200000|2022-09-14 09:20:00|86.62|86.49|86.67|86.59|86.72|86.64|86.57|86.49|2163
1663147500000|2022-09-14 09:25:00|86.62|86.54|86.57|86.49|86.67|86.59|86.52|86.44|838
1663147800000|2022-09-14 09:30:00|86.62|86.54|86.37|86.29|86.62|86.54|86.32|86.24|948
1663148100000|2022-09-14 09:35:00|86.32|86.24|86.37|86.29|86.37|86.29|86.27|86.19|309
1663148400000|2022-09-14 09:40:00|86.32|86.24|86.27|86.19|86.37|86.29|86.27|86.19|1836
1663148700000|2022-09-14 09:45:00|86.32|86.24|86.32|86.24|86.37|86.29|86.32|86.24|1064
1663149000000|2022-09-14 09:50:00|86.37|86.29|86.27|86.19|86.37|86.29|86.27|86.19|1316
1663149300000|2022-09-14 09:55:00|86.22|86.14|86.32|86.24|86.32|86.24|86.17|86.09|7970
1663149600000|2022-09-14 10:00:00|86.27|86.19|86.37|86.29|86.37|86.29|86.27|86.19|2928
1663149900000|2022-09-14 10:05:00|86.42|86.24|86.37|86.29|86.42|86.34|86.27|86.19|3537
1663150200000|2022-09-14 10:10:00|86.32|86.24|86.42|86.34|86.42|86.34|86.32|86.24|244
1663150500000|2022-09-14 10:15:00|86.47|86.39|86.42|86.34|86.47|86.39|86.42|86.34|622
1663150800000|2022-09-14 10:20:00|86.47|86.29|86.47|86.34|86.47|86.39|86.37|86.29|568
1663151100000|2022-09-14 10:25:00|86.42|86.39|86.32|86.24|86.47|86.39|86.32|86.24|354
1663151400000|2022-09-14 10:30:00|86.37|86.29|86.27|86.19|86.37|86.29|86.27|86.19|590
1663151700000|2022-09-14 10:35:00|86.22|86.14|86.17|86.09|86.27|86.19|86.17|86.09|1463
1663152000000|2022-09-14 10:40:00|86.22|86.14|86.17|86.09|86.22|86.14|86.07|85.99|3544
1663152300000|2022-09-14 10:45:00|86.12|86.04|86.22|86.14|86.22|86.14|86.12|86.04|3892
1663152600000|2022-09-14 10:50:00|86.27|86.19|86.22|86.14|86.27|86.19|86.17|86.09|317
1663152900000|2022-09-14 10:55:00|86.27|86.19|86.17|86.09|86.27|86.19|86.17|86.09|2822
1663153200000|2022-09-14 11:00:00|86.22|86.14|86.17|86.09|86.22|86.14|86.12|86.04|803
1663153500000|2022-09-14 11:05:00|86.12|86.04|86.12|86.04|86.17|86.09|86.07|85.99|1083
1663153800000|2022-09-14 11:10:00|86.17|85.99|86.07|85.99|86.17|86.04|86.02|85.94|584
1663154100000|2022-09-14 11:15:00|86.02|85.94|85.92|85.84|86.07|85.99|85.92|85.84|408
1663154400000|2022-09-14 11:20:00|85.97|85.89|85.87|85.79|85.97|85.89|85.87|85.79|983
1663154700000|2022-09-14 11:25:00|85.82|85.74|85.87|85.79|85.97|85.89|85.82|85.74|192
1663155000000|2022-09-14 11:30:00|85.92|85.84|85.77|85.69|85.92|85.84|85.67|85.59|6798
1663155300000|2022-09-14 11:35:00|85.82|85.74|85.92|85.84|85.92|85.84|85.77|85.69|11043
1663155600000|2022-09-14 11:40:00|85.87|85.79|85.87|85.74|85.92|85.79|85.77|85.69|2225
1663155900000|2022-09-14 11:45:00|85.82|85.79|85.77|85.64|85.87|85.79|85.72|85.64|4389
1663156200000|2022-09-14 11:50:00|85.72|85.69|85.67|85.59|85.82|85.74|85.67|85.59|1881
1663156500000|2022-09-14 11:55:00|85.72|85.64|85.57|85.49|85.72|85.64|85.52|85.44|2003
1663156800000|2022-09-14 12:00:00|85.62|85.54|85.57|85.49|85.67|85.59|85.52|85.44|6238
1663157100000|2022-09-14 12:05:00|85.52|85.44|85.57|85.49|85.62|85.49|85.47|85.39|2101
1663157400000|2022-09-14 12:10:00|85.52|85.44|85.62|85.54|85.62|85.54|85.47|85.39|15335
1663157700000|2022-09-14 12:15:00|85.57|85.49|85.67|85.59|85.72|85.64|85.57|85.49|3023
1663158000000|2022-09-14 12:20:00|85.62|85.54|85.62|85.54|85.67|85.59|85.57|85.49|1329
1663158300000|2022-09-14 12:25:00|85.57|85.49|85.62|85.54|85.62|85.54|85.57|85.49|1044
1663158600000|2022-09-14 12:30:00|85.67|85.59|85.62|85.54|85.67|85.59|85.42|85.29|3562
1663158900000|2022-09-14 12:35:00|85.67|85.59|85.72|85.64|85.77|85.69|85.62|85.54|2059
1663159200000|2022-09-14 12:40:00|85.77|85.69|85.82|85.74|85.92|85.84|85.67|85.59|18671
1663159500000|2022-09-14 12:45:00|85.77|85.69|85.62|85.54|85.82|85.69|85.62|85.54|7649
1663159800000|2022-09-14 12:50:00|85.67|85.59|85.82|85.69|85.82|85.74|85.62|85.54|1396
1663160100000|2022-09-14 12:55:00|85.77|85.74|85.67|85.59|85.77|85.74|85.67|85.59|9574
1663160400000|2022-09-14 13:00:00|85.62|85.54|85.72|85.64|85.72|85.64|85.62|85.54|400
1663160700000|2022-09-14 13:05:00|85.67|85.59|85.57|85.49|85.72|85.64|85.57|85.49|7061
1663161000000|2022-09-14 13:10:00|85.62|85.54|85.57|85.49|85.67|85.59|85.52|85.44|15844
1663161300000|2022-09-14 13:15:00|85.52|85.44|85.32|85.24|85.57|85.49|85.32|85.24|19357
1663161600000|2022-09-14 13:20:00|85.37|85.29|85.22|85.14|85.37|85.29|85.12|85.04|5000
1663161900000|2022-09-14 13:25:00|85.27|85.19|85.32|85.24|85.37|85.24|85.22|85.14|10149
1663162200000|2022-09-14 13:30:00|85.37|85.29|85.22|85.14|85.37|85.29|85.22|85.14|831
1663162500000|2022-09-14 13:35:00|85.27|85.19|85.62|85.54|85.62|85.54|85.17|85.09|14308
1663162800000|2022-09-14 13:40:00|85.57|85.49|85.77|85.69|85.77|85.69|85.42|85.34|2884
1663163100000|2022-09-14 13:45:00|85.82|85.74|85.82|85.74|85.97|85.89|85.72|85.64|18716
1663163400000|2022-09-14 13:50:00|85.77|85.69|85.67|85.59|85.82|85.74|85.67|85.59|3767
1663163700000|2022-09-14 13:55:00|85.72|85.64|85.77|85.69|85.77|85.69|85.62|85.54|1037
1663164000000|2022-09-14 14:00:00|85.82|85.64|85.67|85.59|85.82|85.74|85.62|85.49|3945
1663164300000|2022-09-14 14:05:00|85.62|85.54|85.72|85.64|85.72|85.64|85.57|85.49|3148
1663164600000|2022-09-14 14:10:00|85.67|85.59|85.77|85.64|85.87|85.79|85.67|85.59|5545
1663164900000|2022-09-14 14:15:00|85.82|85.69|85.67|85.59|85.92|85.84|85.67|85.59|10646
1663165200000|2022-09-14 14:20:00|85.72|85.64|85.32|85.24|85.72|85.64|85.32|85.24|3720
1663165500000|2022-09-14 14:25:00|85.37|85.29|85.12|85.04|85.37|85.29|85.12|85.04|3798
1663165800000|2022-09-14 14:30:00|85.17|85.09|85.37|85.29|85.42|85.34|85.17|85.09|1711
1663166100000|2022-09-14 14:35:00|85.42|85.34|85.62|85.54|85.67|85.59|85.37|85.24|3279
1663166400000|2022-09-14 14:40:00|85.57|85.49|85.62|85.54|85.72|85.64|85.52|85.44|1629
1663166700000|2022-09-14 14:45:00|85.67|85.59|85.72|85.64|85.82|85.74|85.62|85.54|3288
1663167000000|2022-09-14 14:50:00|85.77|85.69|86.07|85.99|86.07|85.99|85.77|85.69|3567
1663167300000|2022-09-14 14:55:00|86.02|85.94|86.02|85.94|86.07|85.94|85.87|85.79|3050
1663167600000|2022-09-14 15:00:00|85.97|85.89|85.87|85.79|86.02|85.94|85.82|85.74|1883
1663167900000|2022-09-14 15:05:00|85.82|85.74|85.97|85.89|85.97|85.89|85.77|85.69|40721
1663168200000|2022-09-14 15:10:00|85.92|85.84|85.97|85.89|86.07|85.99|85.92|85.84|886
1663168500000|2022-09-14 15:15:00|85.92|85.84|85.87|85.79|86.02|85.94|85.82|85.74|1261
1663168800000|2022-09-14 15:20:00|85.82|85.74|85.97|85.89|86.02|85.94|85.82|85.74|3797
1663169100000|2022-09-14 15:25:00|85.92|85.84|85.97|85.89|86.12|86.04|85.92|85.84|9569
1663169400000|2022-09-14 15:30:00|86.02|85.94|85.92|85.84|86.12|86.04|85.92|85.84|5909
1663169700000|2022-09-14 15:35:00|85.97|85.89|86.07|85.99|86.12|86.04|85.97|85.89|2780
1663170000000|2022-09-14 15:40:00|86.12|86.04|86.17|86.09|86.17|86.09|86.12|86.04|3525
1663170300000|2022-09-14 15:45:00|86.12|86.04|86.12|86.04|86.17|86.09|86.12|85.99|107
1663170600000|2022-09-14 15:50:00|86.07|85.99|86.12|86.04|86.17|86.04|86.02|85.94|222
1663170900000|2022-09-14 15:55:00|86.07|85.99|86.02|85.94|86.12|86.04|86.02|85.94|216
1663171200000|2022-09-14 16:00:00|86.07|85.99|85.97|85.89|86.07|85.99|85.97|85.89|338
1663171500000|2022-09-14 16:05:00|85.92|85.84|85.97|85.89|86.02|85.94|85.92|85.84|2922
1663171800000|2022-09-14 16:10:00|86.02|85.94|86.07|85.99|86.07|85.99|85.97|85.89|276
1663172100000|2022-09-14 16:15:00|86.02|85.94|86.02|85.94|86.07|85.99|86.02|85.94|2801
1663172400000|2022-09-14 16:20:00|85.97|85.89|86.07|85.99|86.07|85.99|85.97|85.89|351
1663172700000|2022-09-14 16:25:00|86.12|85.94|86.02|85.94|86.12|85.99|85.97|85.84|422
1663173000000|2022-09-14 16:30:00|85.97|85.89|85.97|85.89|86.02|85.94|85.92|85.84|896
1663173300000|2022-09-14 16:35:00|85.92|85.84|86.07|85.99|86.07|85.99|85.92|85.84|197
1663173600000|2022-09-14 16:40:00|86.02|85.94|86.12|86.04|86.17|86.04|86.02|85.94|295
1663173900000|2022-09-14 16:45:00|86.17|85.99|86.12|86.04|86.17|86.09|86.07|85.99|873
1663174200000|2022-09-14 16:50:00|86.17|86.09|86.17|86.09|86.17|86.09|86.12|86.04|51
1663174500000|2022-09-14 16:55:00|86.22|86.14|86.22|86.14|86.22|86.14|86.22|86.14|1896
1663174800000|2022-09-14 17:00:00|86.27|86.19|86.17|86.09|86.27|86.19|86.17|86.09|256
1663175100000|2022-09-14 17:05:00|86.22|86.14|86.22|86.14|86.22|86.14|86.17|86.09|32
1663175400000|2022-09-14 17:10:00|86.27|86.19|86.22|86.14|86.27|86.19|86.22|86.09|186
1663175700000|2022-09-14 17:15:00|86.27|86.19|86.17|86.09|86.27|86.19|86.17|86.09|23
1663176000000|2022-09-14 17:20:00|86.12|86.04|86.12|86.04|86.12|86.04|86.12|86.04|55
1663176300000|2022-09-14 17:25:00|86.07|85.99|86.12|86.04|86.12|86.04|86.07|85.99|17
1663176600000|2022-09-14 17:30:00|86.17|85.99|86.07|85.99|86.17|85.99|86.07|85.99|612
1663176900000|2022-09-14 17:35:00|86.02|85.94|85.97|85.89|86.02|85.94|85.97|85.89|59
1663177200000|2022-09-14 17:40:00|85.92|85.84|85.97|85.89|85.97|85.89|85.92|85.84|882
1663177500000|2022-09-14 17:45:00|85.92|85.84|85.77|85.69|85.92|85.84|85.72|85.64|85
1663177800000|2022-09-14 17:50:00|85.82|85.74|85.82|85.74|85.87|85.74|85.82|85.74|10
1663178100000|2022-09-14 17:55:00|85.77|85.69|85.82|85.74|85.87|85.74|85.77|85.69|47
1663178400000|2022-09-14 18:00:00|85.77|85.69|85.72|85.64|85.77|85.69|85.67|85.59|140
1663178700000|2022-09-14 18:05:00|85.67|85.59|85.77|85.69|85.82|85.69|85.67|85.59|85
1663179000000|2022-09-14 18:10:00|85.72|85.64|85.77|85.69|85.77|85.69|85.67|85.59|27
1663179300000|2022-09-14 18:15:00|85.82|85.74|85.82|85.74|85.82|85.74|85.77|85.69|298
1663179600000|2022-09-14 18:20:00|85.87|85.79|85.87|85.74|85.92|85.84|85.82|85.74|490
1663179900000|2022-09-14 18:25:00|85.82|85.79|85.82|85.74|85.87|85.79|85.82|85.74|70
1663180200000|2022-09-14 18:30:00|85.87|85.79|85.87|85.79|85.92|85.79|85.87|85.79|16
1663180500000|2022-09-14 18:35:00|85.92||85.87||85.92||85.87||11
1663180800000|2022-09-14 18:40:00|85.82|85.74|85.77|85.69|85.87|85.79|85.77|85.69|16
1663181100000|2022-09-14 18:45:00|85.72|85.64|85.82|85.74|85.82|85.74|85.72|85.64|76
1663181400000|2022-09-14 18:50:00|85.77|85.69|85.67|85.59|85.77|85.74|85.67|85.59|22
1663181700000|2022-09-14 18:55:00|85.72|85.64|85.72|85.59|85.77|85.69|85.67|85.59|37
1663182000000|2022-09-14 19:00:00|85.67|85.64|85.72|85.59|85.77|85.69|85.67|85.59|26
1663182300000|2022-09-14 19:05:00|85.77|85.64|85.82|85.74|85.82|85.74|85.72|85.59|52
1663182600000|2022-09-14 19:10:00|85.77|85.69|85.67|85.59|85.77|85.69|85.67|85.54|62
1663182900000|2022-09-14 19:15:00|85.62|85.54|85.57|85.44|85.62|85.54|85.47|85.39|85
1663183200000|2022-09-14 19:20:00|85.52|85.49|85.62|85.49|85.62|85.54|85.52|85.49|17
1663183500000|2022-09-14 19:25:00|85.57|85.44|85.57|85.49|85.62|85.54|85.52|85.44|43
1663183800000|2022-09-14 19:30:00|85.52|85.44|85.62|85.54|85.62|85.54|85.47|85.39|73
1663184100000|2022-09-14 19:35:00|85.57|85.49|85.62|85.54|85.67|85.54|85.57|85.44|34
1663184400000|2022-09-14 19:40:00|85.67|85.49|85.77|85.64|85.77|85.69|85.62|85.49|28
1663184700000|2022-09-14 19:45:00|85.72|85.59|85.72|85.64|85.82|85.69|85.67|85.59|884
1663185000000|2022-09-14 19:50:00|85.77|85.69|86.02|85.94|86.02|85.94|85.77|85.69|543
1663185300000|2022-09-14 19:55:00|85.97|85.89|86.12|85.99|86.17|86.09|85.97|85.89|154
1663221600000|2022-09-15 06:00:00|85.87|85.79|86.12|86.04|86.17|86.04|85.87|85.79|127
1663221900000|2022-09-15 06:05:00|86.17|86.09|86.17|86.04|86.17|86.09|86.12|86.04|4
1663222200000|2022-09-15 06:10:00|86.12|86.09|86.22|86.09|86.22|86.09|86.12|86.09|66
1663222500000|2022-09-15 06:15:00|86.17|86.04|86.12|86.04|86.22|86.04|86.12|86.04|31
1663222800000|2022-09-15 06:20:00|86.17|86.09|86.22|86.14|86.27|86.14|86.12|86.04|77
1663223100000|2022-09-15 06:25:00|86.27|86.19|86.27|86.19|86.27|86.19|86.27|86.14|186
1663223400000|2022-09-15 06:30:00|86.22|86.14|86.37|86.29|86.47|86.39|86.22|86.14|1999
1663223700000|2022-09-15 06:35:00|86.32|86.24|86.32|86.19|86.37|86.24|86.32|86.19|247
1663224000000|2022-09-15 06:40:00|86.27|86.24|86.32|86.19|86.32|86.24|86.27|86.19|270
1663224300000|2022-09-15 06:45:00|86.37|86.24|86.37|86.24|86.42|86.34|86.32|86.19|827
1663224600000|2022-09-15 06:50:00|86.32|86.29|86.32|86.24|86.37|86.29|86.27|86.19|12
1663224900000|2022-09-15 06:55:00|86.37|86.29|86.27|86.19|86.42|86.34|86.22|86.14|1446
1663225200000|2022-09-15 07:00:00|86.22|86.14|86.82|86.74|86.82|86.74|86.22|86.14|4057
1663225500000|2022-09-15 07:05:00|86.87|86.79|86.87|86.79|87.02|86.94|86.82|86.74|2352
1663225800000|2022-09-15 07:10:00|86.92|86.84|87.07|86.99|87.12|87.04|86.87|86.74|2949
1663226100000|2022-09-15 07:15:00|87.02|86.94|87.27|87.14|87.27|87.19|87.02|86.94|3983
1663226400000|2022-09-15 07:20:00|87.22|87.19|87.37|87.29|87.42|87.34|87.17|87.04|7838
1663226700000|2022-09-15 07:25:00|87.32|87.24|87.62|87.54|87.72|87.64|87.32|87.24|8865
1663227000000|2022-09-15 07:30:00|87.67|87.59|87.57|87.49|87.67|87.59|87.47|87.39|5165
1663227300000|2022-09-15 07:35:00|87.52|87.44|87.77|87.69|87.77|87.69|87.52|87.44|20930
1663227600000|2022-09-15 07:40:00|87.82|87.64|87.72|87.64|87.82|87.69|87.57|87.44|1897
1663227900000|2022-09-15 07:45:00|87.77|87.69|87.92|87.84|88.02|87.94|87.77|87.69|5793
1663228200000|2022-09-15 07:50:00|87.97|87.89|87.87|87.79|88.02|87.94|87.87|87.79|3051
1663228500000|2022-09-15 07:55:00|87.92|87.84|87.87|87.79|87.92|87.84|87.72|87.64|505
1663228800000|2022-09-15 08:00:00|87.82|87.74|87.82|87.69|87.92|87.84|87.77|87.69|4916
1663229100000|2022-09-15 08:05:00|87.77|87.74|88.02|87.94|88.12|88.04|87.77|87.69|3181
1663229400000|2022-09-15 08:10:00|87.97|87.89|87.72|87.64|87.97|87.89|87.72|87.64|4945
1663229700000|2022-09-15 08:15:00|87.67|87.59|87.62|87.54|87.77|87.69|87.62|87.54|5363
1663230000000|2022-09-15 08:20:00|87.57|87.49|87.62|87.49|87.62|87.54|87.42|87.34|778
1663230300000|2022-09-15 08:25:00|87.57|87.54|87.72|87.59|87.72|87.64|87.52|87.44|598
1663230600000|2022-09-15 08:30:00|87.67|87.64|87.77|87.64|87.77|87.64|87.57|87.49|481
1663230900000|2022-09-15 08:35:00|87.72|87.69|87.67|87.59|87.77|87.69|87.62|87.49|289
1663231200000|2022-09-15 08:40:00|87.72|87.64|87.72|87.64|87.72|87.64|87.62|87.54|1856
1663231500000|2022-09-15 08:45:00|87.67|87.59|87.72|87.64|87.87|87.79|87.67|87.59|1124
1663231800000|2022-09-15 08:50:00|87.77|87.69|87.82|87.69|87.82|87.74|87.72|87.64|1079
1663232100000|2022-09-15 08:55:00|87.77|87.74|87.82|87.74|87.82|87.74|87.77|87.69|252
1663232400000|2022-09-15 09:00:00|87.87|87.79|87.92|87.84|87.92|87.84|87.82|87.74|8841
1663232700000|2022-09-15 09:05:00|87.97|87.89|87.87|87.79|87.97|87.89|87.87|87.79|321
1663233000000|2022-09-15 09:10:00|87.92|87.84|87.92|87.84|87.92|87.84|87.87|87.79|6724
1663233300000|2022-09-15 09:15:00|87.87|87.79|87.82|87.74|87.87|87.79|87.77|87.69|559
1663233600000|2022-09-15 09:20:00|87.87|87.79|87.92|87.84|87.92|87.84|87.87|87.74|65
1663233900000|2022-09-15 09:25:00|87.87|87.79|87.87|87.79|87.92|87.84|87.87|87.79|2875
1663234200000|2022-09-15 09:30:00|87.92|87.84|87.87|87.79|87.92|87.84|87.87|87.79|5391
1663234500000|2022-09-15 09:35:00|87.92|87.84|87.92|87.84|87.97|87.89|87.87|87.79|1440
1663234800000|2022-09-15 09:40:00|87.87|87.79|87.77|87.69|87.92|87.84|87.77|87.69|1026
1663235100000|2022-09-15 09:45:00|87.82|87.74|87.82|87.74|87.87|87.79|87.77|87.69|140
1663235400000|2022-09-15 09:50:00|87.87|87.79|87.77|87.69|87.92|87.84|87.77|87.69|585
1663235700000|2022-09-15 09:55:00|87.72|87.64|87.47|87.39|87.72|87.64|87.47|87.39|1718
1663236000000|2022-09-15 10:00:00|87.52|87.44|87.52|87.44|87.57|87.49|87.47|87.39|6187
1663236300000|2022-09-15 10:05:00|87.47|87.39|87.52|87.44|87.62|87.54|87.47|87.39|917
1663236600000|2022-09-15 10:10:00|87.57|87.49|87.67|87.54|87.67|87.59|87.57|87.44|357
1663236900000|2022-09-15 10:15:00|87.62|87.59|87.62|87.54|87.67|87.59|87.62|87.54|757
1663237200000|2022-09-15 10:20:00|87.67|87.59|87.47|87.39|87.67|87.59|87.47|87.39|171
1663237500000|2022-09-15 10:25:00|87.52|87.44|87.57|87.44|87.57|87.49|87.42|87.34|401
1663237800000|2022-09-15 10:30:00|87.52|87.39|87.32|87.24|87.52|87.39|87.32|87.24|882
1663238100000|2022-09-15 10:35:00|87.27|87.19|87.27|87.19|87.32|87.24|87.22|87.14|959
1663238400000|2022-09-15 10:40:00|87.32|87.24|87.27|87.19|87.32|87.24|87.17|87.09|388
1663238700000|2022-09-15 10:45:00|87.22|87.14|87.32|87.24|87.37|87.29|87.22|87.14|517
1663239000000|2022-09-15 10:50:00|87.37|87.29|87.37|87.24|87.37|87.29|87.32|87.24|103
1663239300000|2022-09-15 10:55:00|87.32|87.29|87.32|87.24|87.37|87.29|87.27|87.19|69
1663239600000|2022-09-15 11:00:00|87.27|87.19|87.27|87.19|87.32|87.24|87.27|87.14|886
1663239900000|2022-09-15 11:05:00|87.32|87.24|87.42|87.34|87.42|87.34|87.32|87.19|1360
1663240200000|2022-09-15 11:10:00|87.37|87.29|87.52|87.44|87.52|87.44|87.37|87.29|3663
1663240500000|2022-09-15 11:15:00|87.47|87.39|87.57|87.49|87.57|87.49|87.47|87.39|388
1663240800000|2022-09-15 11:20:00|87.52|87.44|87.57|87.49|87.57|87.49|87.52|87.44|8222
1663241100000|2022-09-15 11:25:00|87.52|87.44|87.57|87.44|87.57|87.49|87.52|87.44|2847
1663241400000|2022-09-15 11:30:00|87.52|87.49|87.57|87.49|87.57|87.49|87.52|87.44|1773
1663241700000|2022-09-15 11:35:00|87.52|87.44|87.57|87.44|87.57|87.49|87.52|87.44|114
1663242000000|2022-09-15 11:40:00|87.52|87.39|87.52|87.44|87.57|87.49|87.47|87.39|3816
1663242300000|2022-09-15 11:45:00|87.57|87.49|87.57|87.49|87.57|87.49|87.52|87.44|6149
1663242600000|2022-09-15 11:50:00|87.52|87.44|87.52|87.44|87.57|87.49|87.52|87.44|170
1663242900000|2022-09-15 11:55:00|87.47|87.39|87.52|87.44|87.57|87.44|87.47|87.39|781
1663243200000|2022-09-15 12:00:00|87.47|87.39|87.52|87.44|87.57|87.44|87.47|87.39|573
1663243500000|2022-09-15 12:05:00|87.47|87.39|87.57|87.49|87.67|87.54|87.47|87.39|14711
1663243800000|2022-09-15 12:10:00|87.62|87.54|87.57|87.49|87.67|87.59|87.57|87.49|15509
1663244100000|2022-09-15 12:15:00|87.52|87.44|87.32|87.24|87.57|87.49|87.32|87.24|3189
1663244400000|2022-09-15 12:20:00|87.27|87.19|87.12|87.04|87.37|87.29|87.07|86.99|6355
1663244700000|2022-09-15 12:25:00|87.07|86.99|87.07|86.94|87.12|87.04|86.97|86.89|8048
1663245000000|2022-09-15 12:30:00|87.12|86.99|87.07|86.99|87.27|87.19|87.07|86.99|4341
1663245300000|2022-09-15 12:35:00|87.02|86.94|87.32|87.24|87.32|87.24|87.02|86.94|3917
1663245600000|2022-09-15 12:40:00|87.27|87.19|87.27|87.19|87.32|87.24|87.22|87.14|1761
1663245900000|2022-09-15 12:45:00|87.32|87.24|87.22|87.14|87.37|87.29|87.17|87.09|1458
1663246200000|2022-09-15 12:50:00|87.17|87.09|87.17|87.09|87.22|87.14|87.17|87.09|1540
1663246500000|2022-09-15 12:55:00|87.12|87.04|87.02|86.89|87.12|87.04|86.97|86.89|4560
1663246800000|2022-09-15 13:00:00|86.97|86.94|86.97|86.89|87.02|86.94|86.97|86.89|2654
1663247100000|2022-09-15 13:05:00|87.02|86.94|86.97|86.89|87.02|86.94|86.87|86.79|4355
1663247400000|2022-09-15 13:10:00|86.92|86.84|86.97|86.89|86.97|86.89|86.92|86.84|1867
1663247700000|2022-09-15 13:15:00|87.02|86.94|86.82|86.74|87.07|86.99|86.77|86.69|9337
1663248000000|2022-09-15 13:20:00|86.87|86.79|86.62|86.54|86.87|86.79|86.57|86.49|7485
1663248300000|2022-09-15 13:25:00|86.57|86.49|86.47|86.39|86.67|86.59|86.47|86.39|22302
1663248600000|2022-09-15 13:30:00|86.52|86.44|86.72|86.64|86.77|86.69|86.52|86.44|15276
1663248900000|2022-09-15 13:35:00|86.67|86.59|86.87|86.79|86.92|86.79|86.67|86.59|14386
1663249200000|2022-09-15 13:40:00|86.92|86.84|87.07|86.99|87.17|87.09|86.92|86.84|17413
1663249500000|2022-09-15 13:45:00|87.12|87.04|87.07|86.99|87.12|87.04|86.87|86.79|3402
1663249800000|2022-09-15 13:50:00|87.17|87.09|87.32|87.24|87.42|87.34|87.07|86.99|2691
1663250100000|2022-09-15 13:55:00|87.27|87.19|87.32|87.19|87.32|87.24|87.27|87.19|3258
1663250400000|2022-09-15 14:00:00|87.37|87.24|87.47|87.39|87.52|87.44|87.37|87.24|2434
1663250700000|2022-09-15 14:05:00|87.52|87.44|87.52|87.44|87.57|87.49|87.42|87.34|3970
1663251000000|2022-09-15 14:10:00|87.57|87.49|87.52|87.44|87.57|87.49|87.47|87.39|3944
1663251300000|2022-09-15 14:15:00|87.57|87.49|87.62|87.54|87.72|87.64|87.52|87.44|19551
1663251600000|2022-09-15 14:20:00|87.67|87.59|87.47|87.39|87.67|87.59|87.42|87.34|1688
1663251900000|2022-09-15 14:25:00|87.42|87.34|87.27|87.19|87.47|87.39|87.22|87.14|11071
1663252200000|2022-09-15 14:30:00|87.32|87.24|87.27|87.19|87.37|87.29|87.17|87.09|5930
1663252500000|2022-09-15 14:35:00|87.32|87.24|87.47|87.39|87.47|87.39|87.32|87.24|3052
1663252800000|2022-09-15 14:40:00|87.42|87.34|87.37|87.29|87.57|87.49|87.22|87.14|6517
1663253100000|2022-09-15 14:45:00|87.42|87.34|87.37|87.29|87.42|87.34|87.32|87.24|3194
1663253400000|2022-09-15 14:50:00|87.32|87.24|87.27|87.19|87.32|87.24|87.12|87.04|11674
1663253700000|2022-09-15 14:55:00|87.22|87.14|87.22|87.14|87.27|87.19|87.17|87.09|2111
1663254000000|2022-09-15 15:00:00|87.17|87.09|87.42|87.34|87.42|87.34|87.12|87.04|6122
1663254300000|2022-09-15 15:05:00|87.37|87.29|87.37|87.29|87.47|87.39|87.37|87.29|3374
1663254600000|2022-09-15 15:10:00|87.32|87.24|87.22|87.14|87.32|87.24|87.22|87.14|11234
1663254900000|2022-09-15 15:15:00|87.17|87.09|87.27|87.19|87.32|87.24|87.12|87.04|3758
1663255200000|2022-09-15 15:20:00|87.32|87.24|87.47|87.39|87.47|87.39|87.27|87.19|5569
1663255500000|2022-09-15 15:25:00|87.52|87.44|87.52|87.44|87.62|87.54|87.47|87.39|8152
1663255800000|2022-09-15 15:30:00|87.47|87.39|87.67|87.59|87.77|87.64|87.47|87.39|15680
1663256100000|2022-09-15 15:35:00|87.62|87.54|87.72|87.64|87.72|87.64|87.62|87.49|5401
1663256400000|2022-09-15 15:40:00|87.77|87.69|87.82|87.74|87.87|87.79|87.77|87.69|63256
1663256700000|2022-09-15 15:45:00|87.87|87.79|87.67|87.59|87.92|87.84|87.67|87.59|12964
1663257000000|2022-09-15 15:50:00|87.62|87.54|87.57|87.49|87.67|87.54|87.52|87.44|20555
1663257300000|2022-09-15 15:55:00|87.52|87.44|87.57|87.49|87.57|87.49|87.47|87.39|5046
1663257600000|2022-09-15 16:00:00|87.62|87.54|87.67|87.59|87.67|87.59|87.52|87.44|2814
1663257900000|2022-09-15 16:05:00|87.62|87.54|87.57|87.49|87.62|87.54|87.57|87.49|818
1663258200000|2022-09-15 16:10:00|87.52|87.44|87.47|87.39|87.52|87.44|87.42|87.34|534
1663258500000|2022-09-15 16:15:00|87.42|87.34|87.52|87.44|87.52|87.44|87.42|87.34|919
1663258800000|2022-09-15 16:20:00|87.47|87.39|87.57|87.44|87.62|87.49|87.47|87.39|786
1663259100000|2022-09-15 16:25:00|87.62|87.49|87.57|87.49|87.62|87.54|87.57|87.49|297
1663259400000|2022-09-15 16:30:00|87.62|87.54|87.67|87.59|87.72|87.59|87.62|87.54|278
1663259700000|2022-09-15 16:35:00|87.72|87.64|87.72|87.64|87.77|87.69|87.67|87.59|305
1663260000000|2022-09-15 16:40:00|87.77|87.69|87.82|87.74|87.87|87.79|87.72|87.69|859
1663260300000|2022-09-15 16:45:00|87.77|87.69|87.72|87.64|87.77|87.69|87.72|87.64|1835
1663260600000|2022-09-15 16:50:00|||||||||131
1663260900000|2022-09-15 16:55:00|87.77|87.69|87.77|87.69|87.77|87.69|87.77|87.69|342
1663261200000|2022-09-15 17:00:00|87.87|87.74|88.07|87.99|88.12|87.99|87.87|87.74|1376
1663261500000|2022-09-15 17:05:00|88.12|88.04|88.07|87.99|88.17|88.09|88.07|87.99|1160
1663261800000|2022-09-15 17:10:00|||||||||17
1663262100000|2022-09-15 17:15:00|88.12|88.04|88.12|88.04|88.12|88.04|88.12|88.04|181
1663262400000|2022-09-15 17:20:00|88.07|87.99|88.07|87.99|88.12|87.99|88.07|87.94|455
1663262700000|2022-09-15 17:25:00|88.12|88.04|88.12|88.04|88.12|88.04|88.12|88.04|15
1663263000000|2022-09-15 17:30:00|88.07|87.99|88.07|87.99|88.07|87.99|88.07|87.94|536
1663263300000|2022-09-15 17:35:00|88.02|87.94|87.97|87.89|88.02|87.94|87.97|87.84|309
1663263600000|2022-09-15 17:40:00|87.92|87.84|87.97|87.89|88.02|87.89|87.92|87.84|461
1663263900000|2022-09-15 17:45:00|88.02|87.84|87.87|87.79|88.02|87.84|87.87|87.79|122
1663264200000|2022-09-15 17:50:00|87.82|87.74|87.82|87.74|87.82|87.74|87.82|87.74|85
1663264500000|2022-09-15 17:55:00|87.87|87.79|87.87|87.79|87.87|87.79|87.87|87.79|147
1663264800000|2022-09-15 18:00:00|87.82|87.74|87.72|87.64|87.82|87.74|87.72|87.64|284
1663265100000|2022-09-15 18:05:00|87.67|87.59|87.62|87.54|87.72|87.64|87.62|87.54|1187
1663265400000|2022-09-15 18:10:00|87.57|87.49|87.62|87.54|87.62|87.54|87.52|87.39|804
1663265700000|2022-09-15 18:15:00|87.67|87.59|87.67|87.59|87.67|87.59|87.67|87.59|285
1663266000000|2022-09-15 18:20:00|||||||||206
1663266300000|2022-09-15 18:25:00|||||||||144
1663266600000|2022-09-15 18:30:00|||||||||165
1663266900000|2022-09-15 18:35:00|87.62|87.54|87.62|87.54|87.72|87.64|87.62|87.54|741
1663267200000|2022-09-15 18:40:00|87.57|87.49|87.57|87.49|87.67|87.54|87.57|87.49|957
1663267500000|2022-09-15 18:45:00|87.52|87.44|87.42|87.34|87.52|87.44|87.42|87.34|233
1663267800000|2022-09-15 18:50:00|87.37|87.29|87.37|87.29|87.37|87.29|87.37|87.29|560
1663268100000|2022-09-15 18:55:00|87.42|87.34|87.47|87.34|87.47|87.34|87.42|87.34|311
1663268400000|2022-09-15 19:00:00|87.42|87.29|87.42|87.29|87.47|87.34|87.37|87.29|62
1663268700000|2022-09-15 19:05:00|87.37|87.34|87.42|87.34|87.42|87.34|87.37|87.29|17
1663269000000|2022-09-15 19:10:00|87.37|87.29|87.32|87.24|87.37|87.29|87.32|87.24|21
1663269300000|2022-09-15 19:15:00|87.37|87.29|87.27|87.14|87.37|87.29|87.27|87.14|140
1663269600000|2022-09-15 19:20:00|87.22|87.19|87.27|87.19|87.27|87.19|87.22|87.14|74
1663269900000|2022-09-15 19:25:00|87.22|87.14|87.27|87.14|87.27|87.19|87.22|87.14|172
1663270200000|2022-09-15 19:30:00|87.22|87.19|87.27|87.19|87.32|87.24|87.22|87.14|105
1663270500000|2022-09-15 19:35:00|87.32||87.27||87.32||87.27||73
1663270800000|2022-09-15 19:40:00|87.32|87.14|87.32|87.24|87.32|87.24|87.22|87.14|73
1663271100000|2022-09-15 19:45:00|87.37|87.29|87.42|87.34|87.42|87.34|87.22|87.14|455
1663271400000|2022-09-15 19:50:00|87.47|87.39|87.42|87.34|87.47|87.39|87.37|87.24|348
1663271700000|2022-09-15 19:55:00|87.47|87.39|87.37|87.29|87.47|87.39|87.37|87.24|324
1663308000000|2022-09-16 06:00:00|86.77|86.69|86.87|86.74|86.87|86.79|86.77|86.64|95
1663308300000|2022-09-16 06:05:00|86.92|86.79|87.02|86.89|87.02|86.94|86.92|86.74|37
1663308600000|2022-09-16 06:10:00|86.97|86.94|86.77|86.69|86.97|86.94|86.72|86.64|204
1663308900000|2022-09-16 06:15:00|86.72|86.64|86.72|86.64|86.77|86.69|86.72|86.64|142
1663309200000|2022-09-16 06:20:00|86.67|86.59|86.72|86.64|86.77|86.64|86.67|86.59|403
1663309500000|2022-09-16 06:25:00|86.67|86.59|86.62|86.54|86.67|86.59|86.62|86.49|481
1663309800000|2022-09-16 06:30:00|86.67|86.64|86.52|86.44|86.82|86.74|86.52|86.39|929
1663310100000|2022-09-16 06:35:00|86.57|86.39|86.42|86.29|86.62|86.49|86.32|86.24|2274
1663310400000|2022-09-16 06:40:00|86.37|86.34|86.42|86.34|86.42|86.34|86.37|86.29|137
1663310700000|2022-09-16 06:45:00|86.37|86.29|86.27|86.19|86.42|86.29|86.27|86.19|1251
1663311000000|2022-09-16 06:50:00|86.32|86.24|86.22|86.14|86.37|86.29|86.22|86.14|2605
1663311300000|2022-09-16 06:55:00|86.27|86.09|86.37|86.29|86.37|86.29|86.17|86.09|975
1663311600000|2022-09-16 07:00:00|86.47|86.39|86.47|86.39|86.72|86.64|86.42|86.34|10084
1663311900000|2022-09-16 07:05:00|86.52|86.44|86.37|86.29|86.52|86.44|86.27|86.14|4720
1663312200000|2022-09-16 07:10:00|86.32|86.24|86.62|86.54|86.72|86.59|86.32|86.24|4950
1663312500000|2022-09-16 07:15:00|86.67|86.49|86.32|86.24|86.72|86.64|86.32|86.24|5476
1663312800000|2022-09-16 07:20:00|86.27|86.19|86.12|86.04|86.27|86.19|86.02|85.94|5304
1663313100000|2022-09-16 07:25:00|86.07|85.99|86.02|85.94|86.12|86.04|85.97|85.89|3774
1663313400000|2022-09-16 07:30:00|85.97|85.89|86.12|86.04|86.12|86.04|85.92|85.84|5938
1663313700000|2022-09-16 07:35:00|86.07|85.99|85.92|85.84|86.07|85.99|85.77|85.69|4082
1663314000000|2022-09-16 07:40:00|85.87|85.79|85.92|85.84|85.92|85.84|85.82|85.69|5248
1663314300000|2022-09-16 07:45:00|85.97|85.89|85.57|85.49|85.97|85.89|85.57|85.49|7469
1663314600000|2022-09-16 07:50:00|85.52|85.44|85.57|85.49|85.62|85.54|85.42|85.34|5456
1663314900000|2022-09-16 07:55:00|85.52|85.44|85.82|85.74|85.92|85.84|85.52|85.44|7459
1663315200000|2022-09-16 08:00:00|85.77|85.69|85.97|85.89|86.02|85.89|85.57|85.49|4735
1663315500000|2022-09-16 08:05:00|85.92|85.84|86.27|86.19|86.27|86.19|85.92|85.84|4661
1663315800000|2022-09-16 08:10:00|86.32|86.24|86.17|86.09|86.37|86.29|86.17|86.09|3034
1663316100000|2022-09-16 08:15:00|86.22|86.14|86.17|86.09|86.27|86.19|86.12|86.04|2384
1663316400000|2022-09-16 08:20:00|86.12|86.04|86.12|86.04|86.27|86.19|86.12|86.04|2524
1663316700000|2022-09-16 08:25:00|86.07|85.99|86.12|86.04|86.22|86.14|86.07|85.99|3879
1663317000000|2022-09-16 08:30:00|86.17|85.99|86.17|86.09|86.22|86.14|86.07|85.99|1615
1663317300000|2022-09-16 08:35:00|86.22|86.14|86.12|86.04|86.22|86.14|86.07|85.99|664
1663317600000|2022-09-16 08:40:00|86.07|85.99|85.92|85.84|86.12|86.04|85.92|85.84|2635
1663317900000|2022-09-16 08:45:00|85.87|85.79|85.82|85.74|85.87|85.79|85.77|85.64|2240
1663318200000|2022-09-16 08:50:00|85.77|85.69|85.82|85.74|85.82|85.74|85.67|85.59|4527
1663318500000|2022-09-16 08:55:00|85.87|85.79|86.02|85.94|86.02|85.94|85.82|85.74|3205
1663318800000|2022-09-16 09:00:00|86.07|85.99|86.17|86.09|86.27|86.19|86.07|85.99|2073
1663319100000|2022-09-16 09:05:00|86.22|86.14|86.32|86.24|86.32|86.24|86.17|86.09|3731
1663319400000|2022-09-16 09:10:00|86.27|86.19|86.27|86.19|86.32|86.24|86.22|86.14|2963
1663319700000|2022-09-16 09:15:00|86.22|86.14|86.32|86.24|86.37|86.29|86.12|86.04|1793
1663320000000|2022-09-16 09:20:00|86.37|86.29|86.42|86.34|86.42|86.34|86.27|86.19|1907
1663320300000|2022-09-16 09:25:00|86.37|86.29|86.32|86.24|86.42|86.34|86.32|86.24|4197
1663320600000|2022-09-16 09:30:00|86.27|86.19|86.32|86.24|86.37|86.29|86.22|86.14|1492
1663320900000|2022-09-16 09:35:00|86.27|86.19|86.32|86.24|86.37|86.29|86.27|86.19|1642
1663321200000|2022-09-16 09:40:00|86.37|86.29|86.47|86.39|86.47|86.39|86.27|86.19|2829
1663321500000|2022-09-16 09:45:00|86.42|86.34|86.22|86.14|86.47|86.39|86.22|86.14|5459
1663321800000|2022-09-16 09:50:00|86.17|86.09|86.37|86.29|86.57|86.49|86.17|86.09|9827
1663322100000|2022-09-16 09:55:00|86.42|86.24|86.27|86.19|86.42|86.29|86.27|86.19|9252
1663322400000|2022-09-16 10:00:00|86.32|86.24|86.37|86.29|86.42|86.34|86.32|86.24|2319
1663322700000|2022-09-16 10:05:00|86.42|86.34|86.62|86.54|86.67|86.59|86.42|86.34|8195
1663323000000|2022-09-16 10:10:00|86.67|86.59|86.47|86.39|86.67|86.59|86.42|86.34|5323
1663323300000|2022-09-16 10:15:00|86.52|86.44|86.47|86.39|86.57|86.49|86.42|86.34|1260
1663323600000|2022-09-16 10:20:00|86.42|86.34|86.47|86.39|86.52|86.44|86.42|86.34|1665
1663323900000|2022-09-16 10:25:00|86.42|86.34|86.47|86.39|86.47|86.39|86.37|86.29|1401
1663324200000|2022-09-16 10:30:00|86.42|86.34|86.37|86.29|86.47|86.39|86.37|86.29|723
1663324500000|2022-09-16 10:35:00|86.42|86.34|86.47|86.39|86.47|86.39|86.37|86.29|385
1663324800000|2022-09-16 10:40:00|86.52|86.44|86.57|86.49|86.57|86.49|86.42|86.34|379
1663325100000|2022-09-16 10:45:00|86.62|86.54|86.42|86.34|86.62|86.54|86.42|86.34|873
1663325400000|2022-09-16 10:50:00|86.47|86.39|86.52|86.44|86.57|86.49|86.42|86.34|688
1663325700000|2022-09-16 10:55:00|86.57|86.49|86.72|86.64|86.87|86.79|86.57|86.49|2464
1663326000000|2022-09-16 11:00:00|86.67|86.59|86.52|86.44|86.72|86.64|86.52|86.44|494
1663326300000|2022-09-16 11:05:00|86.57|86.49|86.47|86.39|86.62|86.54|86.42|86.34|6077
1663326600000|2022-09-16 11:10:00|86.52|86.44|86.42|86.34|86.57|86.49|86.42|86.34|3196
1663326900000|2022-09-16 11:15:00|86.47|86.39|86.27|86.19|86.47|86.39|86.27|86.19|1587
1663327200000|2022-09-16 11:20:00|86.32|86.24|86.42|86.34|86.42|86.34|86.32|86.24|312
1663327500000|2022-09-16 11:25:00|86.47|86.39|86.47|86.39|86.47|86.39|86.42|86.34|1417
1663327800000|2022-09-16 11:30:00|86.42|86.34|86.37|86.29|86.42|86.34|86.37|86.24|81
1663328100000|2022-09-16 11:35:00|86.42|86.34|86.47|86.39|86.47|86.39|86.42|86.34|5707
1663328400000|2022-09-16 11:40:00|86.52|86.44|86.47|86.39|86.52|86.44|86.42|86.34|892
1663328700000|2022-09-16 11:45:00|86.52|86.44|86.32|86.24|86.52|86.44|86.32|86.24|984
1663329000000|2022-09-16 11:50:00|86.37|86.29|86.47|86.39|86.47|86.39|86.32|86.24|1068
1663329300000|2022-09-16 11:55:00|86.42|86.34|86.37|86.29|86.52|86.39|86.37|86.29|821
1663329600000|2022-09-16 12:00:00|86.42|86.34|86.22|86.14|86.47|86.34|86.22|86.14|183
1663329900000|2022-09-16 12:05:00|86.27|86.19|86.22|86.14|86.32|86.24|86.22|86.14|284
1663330200000|2022-09-16 12:10:00|86.27|86.09|86.17|86.09|86.27|86.09|86.17|86.09|833
1663330500000|2022-09-16 12:15:00|86.22|86.14|86.17|86.09|86.22|86.14|86.17|86.09|6907
1663330800000|2022-09-16 12:20:00|86.12|86.04|86.02|85.94|86.17|86.09|86.02|85.94|4479
1663331100000|2022-09-16 12:25:00|85.97|85.89|85.92|85.84|86.02|85.94|85.92|85.84|3641
1663331400000|2022-09-16 12:30:00|85.87|85.79|85.87|85.79|85.92|85.84|85.82|85.74|964
1663331700000|2022-09-16 12:35:00|85.92|85.84|85.92|85.84|85.97|85.89|85.87|85.79|457
1663332000000|2022-09-16 12:40:00|85.97|85.89|85.92|85.84|85.97|85.89|85.92|85.79|60
1663332300000|2022-09-16 12:45:00|85.97|85.89|86.02|85.94|86.02|85.94|85.97|85.89|248
1663332600000|2022-09-16 12:50:00|85.97|85.89|86.07|85.99|86.12|86.04|85.97|85.89|1843
1663332900000|2022-09-16 12:55:00|86.02|85.94|85.97|85.89|86.07|85.99|85.97|85.84|610
1663333200000|2022-09-16 13:00:00|86.02|85.94|86.02|85.94|86.07|85.94|85.97|85.89|464
1663333500000|2022-09-16 13:05:00|86.07|85.99|86.07|85.99|86.22|86.14|86.02|85.94|1602
1663333800000|2022-09-16 13:10:00|86.12|86.04|86.22|86.14|86.32|86.19|86.07|86.04|1540
1663334100000|2022-09-16 13:15:00|86.17|86.09|86.17|86.04|86.22|86.14|86.07|85.99|272
1663334400000|2022-09-16 13:20:00|86.12|86.09|85.97|85.89|86.17|86.09|85.97|85.89|2639
1663334700000|2022-09-16 13:25:00|85.92|85.84|86.07|85.99|86.07|85.99|85.92|85.84|1318
1663335000000|2022-09-16 13:30:00|86.12|86.04|85.87|85.79|86.12|86.04|85.87|85.79|3673
1663335300000|2022-09-16 13:35:00|85.82|85.74|86.12|86.04|86.12|86.04|85.77|85.69|2722
1663335600000|2022-09-16 13:40:00|86.07|85.99|86.02|85.94|86.12|86.04|85.87|85.79|2936
1663335900000|2022-09-16 13:45:00|86.07|85.99|86.02|85.94|86.07|85.99|85.87|85.79|3046
1663336200000|2022-09-16 13:50:00|86.07|85.99|85.97|85.89|86.27|86.19|85.87|85.79|2514
1663336500000|2022-09-16 13:55:00|86.02|85.94|85.77|85.69|86.02|85.94|85.72|85.64|2749
1663336800000|2022-09-16 14:00:00|85.82|85.74|85.87|85.79|86.02|85.94|85.77|85.74|2036
1663337100000|2022-09-16 14:05:00|85.82|85.74|85.97|85.89|86.17|86.09|85.82|85.74|2295
1663337400000|2022-09-16 14:10:00|86.02|85.94|86.22|86.14|86.37|86.29|85.97|85.89|1417
1663337700000|2022-09-16 14:15:00|86.17|86.09|86.07|85.99|86.17|86.14|86.07|85.99|798
1663338000000|2022-09-16 14:20:00|86.02|85.94|86.07|85.99|86.12|86.04|85.97|85.89|987
1663338300000|2022-09-16 14:25:00|86.02|85.94|86.07|85.99|86.17|86.04|86.02|85.94|1843
1663338600000|2022-09-16 14:30:00|86.12|86.04|86.12|86.04|86.22|86.14|86.07|85.94|2173
1663338900000|2022-09-16 14:35:00|86.17|86.09|86.32|86.19|86.37|86.29|86.17|86.04|990
1663339200000|2022-09-16 14:40:00|86.27|86.24|86.32|86.19|86.42|86.34|86.27|86.19|1862
1663339500000|2022-09-16 14:45:00|86.27|86.24|86.27|86.14|86.37|86.29|86.22|86.14|331
1663339800000|2022-09-16 14:50:00|86.32|86.19|86.32|86.24|86.37|86.29|86.22|86.14|2192
1663340100000|2022-09-16 14:55:00|86.27|86.19|86.32|86.24|86.42|86.34|86.27|86.19|1341
1663340400000|2022-09-16 15:00:00|86.37|86.19|86.32|86.19|86.37|86.29|86.27|86.19|1721
1663340700000|2022-09-16 15:05:00|86.27|86.24|86.27|86.19|86.32|86.24|86.22|86.14|401
1663341000000|2022-09-16 15:10:00|86.22|86.14|86.22|86.14|86.32|86.24|86.22|86.14|1681
1663341300000|2022-09-16 15:15:00|86.17|86.09|86.22|86.14|86.32|86.24|86.17|86.09|8993
1663341600000|2022-09-16 15:20:00|86.17|86.09|86.12|86.04|86.17|86.09|86.12|86.04|2687
1663341900000|2022-09-16 15:25:00|86.07|85.99|86.02|85.94|86.12|86.04|86.02|85.94|5449
1663342200000|2022-09-16 15:30:00|85.97|85.89|86.12|86.04|86.12|86.04|85.77|85.69|17991
1663342500000|2022-09-16 15:35:00|86.07|85.99|85.82|85.74|86.12|86.04|85.72|85.64|15076
1663342800000|2022-09-16 15:40:00|85.77|85.69|85.82|85.74|85.87|85.79|85.72|85.64|7115
1663343100000|2022-09-16 15:45:00|85.77|85.69|85.77|85.69|85.87|85.79|85.77|85.64|1438
1663343400000|2022-09-16 15:50:00|85.82|85.74|85.87|85.79|85.97|85.89|85.77|85.69|741
1663343700000|2022-09-16 15:55:00|85.82|85.74|85.82|85.74|85.97|85.89|85.82|85.74|5526
1663344000000|2022-09-16 16:00:00|85.77|85.69|85.87|85.79|85.87|85.79|85.77|85.69|213
1663344300000|2022-09-16 16:05:00|85.92|85.84|85.77|85.69|85.92|85.84|85.72|85.64|754
1663344600000|2022-09-16 16:10:00|85.82|85.74|85.77|85.64|85.82|85.74|85.72|85.59|654
1663344900000|2022-09-16 16:15:00|85.82|85.69|85.72|85.59|85.82|85.74|85.67|85.59|2119
1663345200000|2022-09-16 16:20:00|85.67|85.54|85.67|85.59|85.72|85.64|85.62|85.49|861
1663345500000|2022-09-16 16:25:00|85.72|85.54|85.67|85.54|85.72|85.59|85.62|85.49|222
1663345800000|2022-09-16 16:30:00|85.62|85.49|85.67|85.54|85.67|85.59|85.57|85.49|57
1663346100000|2022-09-16 16:35:00|85.62|85.59|85.57|85.49|85.67|85.59|85.52|85.44|244
1663346400000|2022-09-16 16:40:00|85.62|85.54|85.72|85.64|85.72|85.64|85.62|85.49|299
1663346700000|2022-09-16 16:45:00|85.77|85.69|85.82|85.74|85.82|85.74|85.77|85.69|1078
1663347000000|2022-09-16 16:50:00|85.77|85.69|85.67|85.59|85.77|85.74|85.62|85.54|2264
1663347300000|2022-09-16 16:55:00|85.72|85.64|85.77|85.69|85.77|85.69|85.72|85.64|144
1663347600000|2022-09-16 17:00:00|85.72|85.64|85.67|85.59|85.82|85.74|85.67|85.59|526
1663347900000|2022-09-16 17:05:00|85.62|85.54|85.67|85.54|85.67|85.54|85.62|85.49|967
1663348200000|2022-09-16 17:10:00|85.62|85.59|85.62|85.54|85.72|85.64|85.62|85.49|109
1663348500000|2022-09-16 17:15:00|85.57|85.49|85.67|85.54|85.67|85.59|85.57|85.49|265
1663348800000|2022-09-16 17:20:00|85.62|85.59|85.72|85.64|85.77|85.64|85.62|85.54|687
1663349100000|2022-09-16 17:25:00|85.67|85.59|85.72|85.59|85.72|85.64|85.67|85.59|76
1663349400000|2022-09-16 17:30:00|85.77|85.64|85.77|85.64|85.82|85.74|85.72|85.59|33
1663349700000|2022-09-16 17:35:00|85.82|85.69|85.82|85.69|85.82|85.74|85.82|85.64|537
1663350000000|2022-09-16 17:40:00|85.77|85.74|85.77|85.69|85.82|85.74|85.77|85.69|52
1663350300000|2022-09-16 17:45:00|85.72|85.64|85.67|85.59|85.77|85.69|85.67|85.59|55
1663350600000|2022-09-16 17:50:00|85.72|85.54|85.62|85.54|85.72|85.59|85.62|85.54|45
1663350900000|2022-09-16 17:55:00|85.67|85.59|85.72|85.64|85.72|85.64|85.62|85.54|6
1663351200000|2022-09-16 18:00:00|85.77|85.59|85.77|85.69|85.82|85.69|85.72|85.59|46
1663351500000|2022-09-16 18:05:00|85.82|85.74|85.82|85.74|85.82|85.74|85.77|85.69|331
1663351800000|2022-09-16 18:10:00|85.87|85.69|85.82|85.74|85.87|85.74|85.77|85.69|811
1663352100000|2022-09-16 18:15:00|85.87|85.79|85.77|85.69|85.92|85.84|85.77|85.69|430
1663352400000|2022-09-16 18:20:00|85.82|85.74|85.87|85.74|85.87|85.74|85.77|85.69|215
1663352700000|2022-09-16 18:25:00|85.92|85.79|86.07|85.94|86.07|85.99|85.92|85.79|1147
1663353000000|2022-09-16 18:30:00|86.02|85.89|86.02|85.89|86.02|85.94|85.92|85.84|205
1663353300000|2022-09-16 18:35:00|86.07|85.94|86.02|85.89|86.07|85.99|85.97|85.89|567
1663353600000|2022-09-16 18:40:00|85.97|85.84|85.97|85.89|86.02|85.89|85.92|85.84|194
1663353900000|2022-09-16 18:45:00|86.02|85.94|86.07|85.99|86.12|86.04|85.97|85.89|79
1663354200000|2022-09-16 18:50:00|86.02|85.94|86.12|85.99|86.12|85.99|86.02|85.94|367
1663354500000|2022-09-16 18:55:00|86.07|86.04|86.07|85.94|86.12|86.04|86.02|85.94|506
1663354800000|2022-09-16 19:00:00|86.02|85.99|86.17|86.04|86.17|86.04|86.02|85.94|22
1663355100000|2022-09-16 19:05:00|86.22|86.09|86.17|86.04|86.22|86.14|86.17|86.04|78
1663355400000|2022-09-16 19:10:00|86.12|85.99|86.07|85.94|86.12|85.99|86.07|85.94|109
1663355700000|2022-09-16 19:15:00|86.02|85.99|86.02|85.94|86.12|85.99|85.97|85.89|0
1663356000000|2022-09-16 19:20:00|86.07|85.99|86.12|85.99|86.22|86.09|86.07|85.94|72
1663356300000|2022-09-16 19:25:00|86.07|86.04|86.02|85.94|86.07|86.04|86.02|85.94|12
1663356600000|2022-09-16 19:30:00|86.07|85.89|85.97|85.84|86.07|85.94|85.92|85.84|442
1663356900000|2022-09-16 19:35:00|85.92|85.89|86.17|86.04|86.17|86.04|85.92|85.89|78
1663357200000|2022-09-16 19:40:00|86.22|86.09|86.27|86.14|86.32|86.19|86.22|86.09|269
1663357500000|2022-09-16 19:45:00|86.22|86.09|86.22|86.14|86.27|86.14|86.12|86.04|83
1663357800000|2022-09-16 19:50:00|86.27|86.19|86.32|86.19|86.37|86.24|86.22|86.14|245
1663358100000|2022-09-16 19:55:00|86.22|86.24|86.27|86.14|86.42|86.29|86.22|86.14|549
1663567200000|2022-09-19 06:00:00|85.92|85.84|85.87|85.79|85.97|85.84|85.87|85.79|46
1663567500000|2022-09-19 06:05:00|85.77|85.64|85.77|85.69|85.82|85.69|85.72|85.64|281
1663567800000|2022-09-19 06:10:00|85.82|85.64|85.62|85.54|85.82|85.64|85.62|85.54|42
1663568100000|2022-09-19 06:15:00|85.67|85.59|85.77|85.69|85.77|85.69|85.62|85.54|25
1663568400000|2022-09-19 06:20:00||85.64||85.69||85.69||85.64|0
1663568700000|2022-09-19 06:25:00|85.82|85.74|85.82|85.74|85.92|85.79|85.82|85.74|35
1663569000000|2022-09-19 06:30:00|85.87||85.87||85.87||85.87||1
1663569300000|2022-09-19 06:35:00|85.92|85.79|86.07|85.99|86.12|85.99|85.87|85.79|371
1663569600000|2022-09-19 06:40:00|86.02|85.89|85.97|85.89|86.02|85.94|85.97|85.89|210
1663569900000|2022-09-19 06:45:00|86.02|85.94|86.02|85.94|86.02|85.94|86.02|85.89|213
1663570200000|2022-09-19 06:50:00|86.07|85.99|86.22|86.09|86.22|86.14|86.07|85.99|495
1663570500000|2022-09-19 06:55:00|86.17|86.14|85.97|85.84|86.22|86.14|85.87|85.79|806
1663570800000|2022-09-19 07:00:00|85.92|85.79|85.42|85.29|85.97|85.84|85.37|85.29|2662
1663571100000|2022-09-19 07:05:00|85.47|85.34|85.12|85.04|85.47|85.34|85.07|84.99|3720
1663571400000|2022-09-19 07:10:00|85.22|85.14|85.32|85.24|85.42|85.34|85.17|85.09|1673
1663571700000|2022-09-19 07:15:00|85.27|85.19|85.57|85.49|85.62|85.54|85.27|85.14|1555
1663572000000|2022-09-19 07:20:00|85.62|85.54|85.22|85.09|85.62|85.54|85.17|85.09|1600
1663572300000|2022-09-19 07:25:00|85.17|85.14|85.17|85.09|85.22|85.14|85.07|84.99|2436
1663572600000|2022-09-19 07:30:00|85.22|85.14|85.12|85.04|85.27|85.19|85.12|84.99|2963
1663572900000|2022-09-19 07:35:00|85.17|85.09|85.22|85.14|85.22|85.14|85.12|85.04|465
1663573200000|2022-09-19 07:40:00|85.27|85.19|85.27|85.19|85.42|85.34|85.22|85.14|396
1663573500000|2022-09-19 07:45:00|85.32|85.24|85.52|85.44|85.57|85.49|85.32|85.24|955
1663573800000|2022-09-19 07:50:00|85.57|85.49|85.57|85.49|85.67|85.59|85.37|85.29|1021
1663574100000|2022-09-19 07:55:00|85.62|85.54|85.57|85.49|85.62|85.54|85.47|85.39|543
1663574400000|2022-09-19 08:00:00|85.62|85.44|85.37|85.29|85.62|85.49|85.32|85.24|936
1663574700000|2022-09-19 08:05:00|85.42|85.34|85.67|85.59|85.72|85.64|85.37|85.29|935
1663575000000|2022-09-19 08:10:00|85.72|85.64|85.67|85.59|85.82|85.74|85.62|85.54|1516
1663575300000|2022-09-19 08:15:00|85.72|85.64|85.57|85.49|85.72|85.64|85.52|85.44|1737
1663575600000|2022-09-19 08:20:00|85.62|85.54|85.77|85.69|85.87|85.74|85.62|85.54|4393
1663575900000|2022-09-19 08:25:00|85.82|85.74|85.82|85.74|85.92|85.84|85.82|85.69|1461
1663576200000|2022-09-19 08:30:00|85.87|85.79|85.77|85.69|85.87|85.79|85.77|85.69|285
1663576500000|2022-09-19 08:35:00|85.72|85.64|85.67|85.59|85.77|85.69|85.67|85.59|256
1663576800000|2022-09-19 08:40:00|85.72|85.64|85.67|85.59|85.72|85.64|85.67|85.59|1552
1663577100000|2022-09-19 08:45:00|85.62|85.54|85.57|85.44|85.62|85.54|85.47|85.39|622
1663577400000|2022-09-19 08:50:00|85.52|85.49|85.57|85.49|85.62|85.54|85.52|85.44|1229
1663577700000|2022-09-19 08:55:00|85.52|85.44|85.47|85.39|85.52|85.44|85.42|85.34|422
1663578000000|2022-09-19 09:00:00|85.52|85.44|85.62|85.54|85.62|85.54|85.52|85.44|260
1663578300000|2022-09-19 09:05:00|85.57|85.49|85.57|85.49|85.62|85.54|85.57|85.44|1245
1663578600000|2022-09-19 09:10:00|85.62|85.54|85.57|85.49|85.62|85.54|85.57|85.49|1206
1663578900000|2022-09-19 09:15:00|85.62|85.54|85.37|85.29|85.62|85.54|85.32|85.24|1336
1663579200000|2022-09-19 09:20:00|85.32|85.24|85.27|85.19|85.37|85.29|85.22|85.14|631
1663579500000|2022-09-19 09:25:00|85.32|85.24|85.17|85.09|85.32|85.24|85.17|85.09|739
1663579800000|2022-09-19 09:30:00|85.12|85.04|84.97|84.89|85.17|85.09|84.92|84.84|876
1663580100000|2022-09-19 09:35:00|85.02|84.94|85.02|84.94|85.07|84.99|84.97|84.89|480
1663580400000|2022-09-19 09:40:00|85.07|84.99|84.92|84.84|85.12|85.04|84.92|84.84|357
1663580700000|2022-09-19 09:45:00|84.97|84.89|84.97|84.89|84.97|84.89|84.92|84.84|815
1663581000000|2022-09-19 09:50:00|85.02|84.94|84.97|84.89|85.07|84.99|84.97|84.89|514
1663581300000|2022-09-19 09:55:00|85.02|84.94|85.07|84.94|85.07|84.99|84.97|84.89|2290
1663581600000|2022-09-19 10:00:00|85.02|84.99|85.02|84.94|85.12|85.04|85.02|84.94|910
1663581900000|2022-09-19 10:05:00|85.07|84.99|85.07|84.99|85.17|85.09|85.02|84.94|486
1663582200000|2022-09-19 10:10:00|85.12|85.04|85.07|84.99|85.17|85.09|85.07|84.99|639
1663582500000|2022-09-19 10:15:00|85.02|84.94|85.12|84.99|85.12|85.04|85.02|84.94|1175
1663582800000|2022-09-19 10:20:00|85.07|85.04|85.27|85.19|85.32|85.24|85.07|84.99|410
1663583100000|2022-09-19 10:25:00|85.32|85.24|85.32|85.24|85.32|85.24|85.27|85.24|36
1663583400000|2022-09-19 10:30:00|85.27|85.19|85.42|85.34|85.47|85.39|85.27|85.19|750
1663583700000|2022-09-19 10:35:00|85.47|85.39|85.42|85.34|85.47|85.39|85.42|85.34|349
1663584000000|2022-09-19 10:40:00|85.47|85.29|85.42|85.34|85.47|85.34|85.37|85.29|251
1663584300000|2022-09-19 10:45:00|85.47|85.39|85.47|85.39|85.52|85.44|85.47|85.39|402
1663584600000|2022-09-19 10:50:00|85.52|85.44|85.42|85.34|85.52|85.44|85.42|85.34|614
1663584900000|2022-09-19 10:55:00|85.37|85.29|85.37|85.29|85.47|85.34|85.37|85.29|365
1663585200000|2022-09-19 11:00:00|85.42|85.34|85.42|85.29|85.47|85.39|85.37|85.29|242
1663585500000|2022-09-19 11:05:00|85.37|85.34|85.72|85.59|85.72|85.64|85.37|85.29|1568
1663585800000|2022-09-19 11:10:00|85.67|85.64|85.67|85.59|85.72|85.64|85.62|85.54|347
1663586100000|2022-09-19 11:15:00|85.72|85.64|85.67|85.59|85.72|85.64|85.62|85.54|2179
1663586400000|2022-09-19 11:20:00|85.62|85.54|85.57|85.49|85.62|85.54|85.57|85.49|442
1663586700000|2022-09-19 11:25:00|85.62|85.54|85.52|85.44|85.62|85.54|85.52|85.44|578
1663587000000|2022-09-19 11:30:00|85.57|85.49|85.57|85.49|85.57|85.49|85.52|85.44|374
1663587300000|2022-09-19 11:35:00|85.52|85.44|85.57|85.49|85.67|85.59|85.52|85.44|336
1663587600000|2022-09-19 11:40:00|85.62|85.54|85.52|85.39|85.62|85.54|85.52|85.39|351
1663587900000|2022-09-19 11:45:00|85.47|85.44|85.52|85.44|85.57|85.49|85.47|85.39|468
1663588200000|2022-09-19 11:50:00|85.57|85.49|85.57|85.49|85.57|85.49|85.57|85.49|87
1663588500000|2022-09-19 11:55:00|85.52|85.44|85.47|85.34|85.52|85.44|85.42|85.34|775
1663588800000|2022-09-19 12:00:00|85.52|85.39|85.57|85.49|85.62|85.54|85.52|85.39|1845
1663589100000|2022-09-19 12:05:00|85.62|85.54|85.67|85.59|85.67|85.59|85.62|85.54|192
1663589400000|2022-09-19 12:10:00|85.72|85.64|85.62|85.54|85.72|85.64|85.57|85.49|1138
1663589700000|2022-09-19 12:15:00|85.57|85.49|85.62|85.54|85.67|85.59|85.57|85.49|1183
1663590000000|2022-09-19 12:20:00|85.67|85.59|85.67|85.59|85.67|85.59|85.62|85.54|332
1663590300000|2022-09-19 12:25:00|85.62|85.54|85.62|85.54|85.67|85.59|85.57|85.49|2142
1663590600000|2022-09-19 12:30:00|85.57|85.49|85.52|85.44|85.62|85.54|85.52|85.44|913
1663590900000|2022-09-19 12:35:00|85.47|85.39|85.67|85.59|85.67|85.59|85.47|85.39|192
1663591200000|2022-09-19 12:40:00|85.62|85.54|85.62|85.54|85.67|85.59|85.57|85.49|281
1663591500000|2022-09-19 12:45:00|85.67|85.59|85.72|85.64|85.72|85.64|85.67|85.59|762
1663591800000|2022-09-19 12:50:00|85.77|85.69|85.62|85.54|85.77|85.69|85.62|85.54|1135
1663592100000|2022-09-19 12:55:00|85.67|85.59|85.67|85.54|85.67|85.59|85.62|85.54|532
1663592400000|2022-09-19 13:00:00|85.72|85.59|85.67|85.59|85.72|85.64|85.67|85.59|178
1663592700000|2022-09-19 13:05:00|85.72|85.64|85.62|85.54|85.72|85.64|85.57|85.49|372
1663593000000|2022-09-19 13:10:00|85.57|85.49|85.62|85.54|85.62|85.54|85.57|85.49|462
1663593300000|2022-09-19 13:15:00|85.67|85.59|85.52|85.44|85.67|85.59|85.52|85.44|6335
1663593600000|2022-09-19 13:20:00|85.47|85.39|85.42|85.34|85.52|85.44|85.37|85.29|1044
1663593900000|2022-09-19 13:25:00|85.47|85.39|85.42|85.34|85.47|85.39|85.37|85.29|471
1663594200000|2022-09-19 13:30:00|85.47|85.39|85.72|85.64|85.77|85.69|85.42|85.34|1120
1663594500000|2022-09-19 13:35:00|85.67|85.59|85.77|85.69|85.82|85.74|85.62|85.54|1447
1663594800000|2022-09-19 13:40:00|85.82|85.74|85.92|85.84|85.97|85.89|85.82|85.74|3004
1663595100000|2022-09-19 13:45:00|85.97|85.89|85.97|85.89|86.02|85.94|85.92|85.84|1112
1663595400000|2022-09-19 13:50:00|86.02|85.94|86.02|85.94|86.17|86.09|85.97|85.94|1336
1663595700000|2022-09-19 13:55:00|86.07|85.99|86.07|85.99|86.12|86.04|86.02|85.94|662
1663596000000|2022-09-19 14:00:00|86.02|85.94|85.97|85.89|86.02|85.94|85.97|85.89|1204
1663596300000|2022-09-19 14:05:00|86.02|85.94|86.17|86.09|86.17|86.09|86.02|85.94|1387
1663596600000|2022-09-19 14:10:00|86.22|86.14|86.22|86.14|86.32|86.24|86.17|86.09|1023
1663596900000|2022-09-19 14:15:00|86.17|86.09|86.22|86.14|86.27|86.14|86.12|86.04|1520
1663597200000|2022-09-19 14:20:00|86.17|86.09|86.27|86.19|86.27|86.19|86.17|86.09|6692
1663597500000|2022-09-19 14:25:00|86.32|86.24|86.32|86.24|86.37|86.29|86.27|86.19|1103
1663597800000|2022-09-19 14:30:00|86.27|86.19|86.32|86.24|86.37|86.29|86.27|86.19|424
1663598100000|2022-09-19 14:35:00|86.37|86.29|86.42|86.34|86.47|86.39|86.37|86.29|2459
1663598400000|2022-09-19 14:40:00|86.47|86.39|86.52|86.44|86.62|86.49|86.42|86.39|3576
1663598700000|2022-09-19 14:45:00|86.57|86.49|86.52|86.44|86.57|86.49|86.47|86.39|1503
1663599000000|2022-09-19 14:50:00|86.47|86.39|86.47|86.39|86.62|86.49|86.42|86.34|1582
1663599300000|2022-09-19 14:55:00|86.52|86.44|86.52|86.44|86.62|86.54|86.52|86.39|2553
1663599600000|2022-09-19 15:00:00|86.57|86.49|86.62|86.54|86.67|86.59|86.47|86.39|2447
1663599900000|2022-09-19 15:05:00|86.67|86.59|86.62|86.54|86.67|86.59|86.62|86.54|560
1663600200000|2022-09-19 15:10:00|86.57|86.49|86.57|86.49|86.62|86.54|86.52|86.44|2651
1663600500000|2022-09-19 15:15:00|86.52|86.44|86.42|86.34|86.57|86.49|86.42|86.34|4990
1663600800000|2022-09-19 15:20:00|86.47|86.39|86.37|86.29|86.52|86.44|86.37|86.29|1744
1663601100000|2022-09-19 15:25:00|86.42|86.34|86.22|86.14|86.42|86.34|86.22|86.14|3125
1663601400000|2022-09-19 15:30:00|86.27|86.19|86.02|85.94|86.27|86.19|86.02|85.94|5527
1663601700000|2022-09-19 15:35:00|86.07|85.99|86.12|86.04|86.12|86.04|86.02|85.94|2879
1663602000000|2022-09-19 15:40:00|86.07|85.99|86.12|86.04|86.12|86.04|86.02|85.94|1096
1663602300000|2022-09-19 15:45:00|86.17|86.09|86.22|86.14|86.22|86.14|86.17|86.09|1896
1663602600000|2022-09-19 15:50:00|86.27|86.09|86.17|86.09|86.27|86.09|86.12|86.04|685
1663602900000|2022-09-19 15:55:00|86.12|86.04|86.12|86.04|86.17|86.09|86.12|86.04|388
1663603200000|2022-09-19 16:00:00|86.17|86.09|86.17|86.09|86.17|86.09|86.12|86.04|32
1663603500000|2022-09-19 16:05:00|86.12|86.04|86.17|86.09|86.17|86.09|86.07|85.99|111
1663603800000|2022-09-19 16:10:00|86.22|86.14|86.27|86.14|86.27|86.19|86.22|86.14|148
1663604100000|2022-09-19 16:15:00|86.22|86.19|86.27|86.14|86.27|86.19|86.22|86.14|213
1663604400000|2022-09-19 16:20:00|86.22|86.19|86.27|86.19|86.32|86.24|86.22|86.14|170
1663604700000|2022-09-19 16:25:00|86.22|86.14|86.22|86.14|86.22|86.14|86.12|86.04|657
1663605000000|2022-09-19 16:30:00|86.17|86.09|86.22|86.14|86.22|86.14|86.17|86.09|40
1663605300000|2022-09-19 16:35:00|86.27|86.19|86.42|86.34|86.42|86.34|86.27|86.19|123
1663605600000|2022-09-19 16:40:00|86.37|86.29|86.37|86.29|86.37|86.29|86.27|86.19|78
1663605900000|2022-09-19 16:45:00|86.32|86.24|86.22|86.14|86.37|86.29|86.22|86.14|159
1663606200000|2022-09-19 16:50:00|86.27|86.19|86.32|86.24|86.37|86.29|86.27|86.19|47
1663606500000|2022-09-19 16:55:00|86.37|86.29|86.37|86.29|86.37|86.29|86.37|86.29|24
1663606800000|2022-09-19 17:00:00|86.32|86.24|86.27|86.19|86.32|86.24|86.27|86.19|637
1663607100000|2022-09-19 17:05:00|86.22|86.14|86.27|86.19|86.27|86.19|86.22|86.09|161
1663607400000|2022-09-19 17:10:00|86.22|86.14|86.17|86.09|86.22|86.14|86.17|86.09|16
1663607700000|2022-09-19 17:15:00|86.22|86.14|86.22|86.14|86.22|86.14|86.22|86.14|32
1663608000000|2022-09-19 17:20:00|86.27|86.19|86.27|86.19|86.27|86.19|86.22|86.19|3
1663608300000|2022-09-19 17:25:00|86.32|86.24|86.32|86.24|86.32|86.24|86.27|86.19|14
1663608600000|2022-09-19 17:30:00|86.27|86.19|86.22|86.09|86.27|86.24|86.22|86.09|25
1663608900000|2022-09-19 17:35:00|86.17|86.14|86.22|86.14|86.22|86.14|86.17|86.09|20
1663609200000|2022-09-19 17:40:00||86.09||86.14||86.14||86.09|5
1663609500000|2022-09-19 17:45:00|86.27|86.19|86.27|86.19|86.32|86.24|86.27|86.19|9
1663609800000|2022-09-19 17:50:00||86.14||86.19||86.19||86.14|1
1663610100000|2022-09-19 17:55:00||86.14||86.19||86.19||86.14|9
1663610400000|2022-09-19 18:00:00|86.32|86.24|86.22|86.14|86.32|86.24|86.22|86.09|36
1663610700000|2022-09-19 18:05:00|86.17|86.09|86.22|86.14|86.22|86.14|86.17|86.09|11
1663611000000|2022-09-19 18:10:00|86.17|86.09|86.17|86.09|86.17|86.09|86.17|86.09|9
1663611300000|2022-09-19 18:15:00|86.22|86.14|86.17|86.09|86.22|86.14|86.17|86.04|121
1663611600000|2022-09-19 18:20:00|86.12|86.04|86.07|85.99|86.12|86.09|86.07|85.99|25
1663611900000|2022-09-19 18:25:00|86.12|86.04|86.12|86.04|86.12|86.04|86.07|85.99|193
1663612200000|2022-09-19 18:30:00||85.99||86.04||86.04||85.99|33
1663612500000|2022-09-19 18:35:00|86.07|85.99|86.17|86.09|86.17|86.09|86.07|85.99|161
1663612800000|2022-09-19 18:40:00|86.12|86.04|86.12|86.04|86.17|86.09|86.12|86.04|77
1663613100000|2022-09-19 18:45:00|86.07|85.99|86.12|86.04|86.12|86.04|86.07|85.99|148
1663613400000|2022-09-19 18:50:00|86.17|86.09|86.17|86.04|86.17|86.09|86.12|86.04|166
1663613700000|2022-09-19 18:55:00|86.22|86.09|86.17|86.09|86.22|86.14|86.17|86.09|413
1663614000000|2022-09-19 19:00:00|86.22|86.14|86.32|86.24|86.37|86.29|86.22|86.14|269
1663614300000|2022-09-19 19:05:00|86.37|86.29|86.42|86.34|86.42|86.34|86.37|86.29|112
1663614600000|2022-09-19 19:10:00|86.47|86.39|86.52|86.44|86.52|86.44|86.47|86.39|56
1663614900000|2022-09-19 19:15:00|86.47|86.39|86.42|86.34|86.52|86.44|86.42|86.34|45
1663615200000|2022-09-19 19:20:00|86.47|86.39|86.47|86.39|86.52|86.39|86.42|86.34|50
1663615500000|2022-09-19 19:25:00|86.52|86.44|86.52|86.44|86.57|86.49|86.52|86.44|49
1663615800000|2022-09-19 19:30:00|86.57|86.49|86.47|86.39|86.57|86.49|86.47|86.39|48
1663616100000|2022-09-19 19:35:00|86.52|86.44|86.52|86.44|86.57|86.44|86.52|86.44|57
1663616400000|2022-09-19 19:40:00|86.47|86.39|86.52|86.44|86.57|86.44|86.47|86.39|62
1663616700000|2022-09-19 19:45:00|86.57|86.49|86.52|86.44|86.57|86.49|86.52|86.44|53
1663617000000|2022-09-19 19:50:00|86.47|86.39|86.47|86.34|86.52|86.44|86.47|86.34|302
1663617300000|2022-09-19 19:55:00|86.42|86.39|86.52|86.39|86.52|86.39|86.42|86.34|145
1663653600000|2022-09-20 06:00:00|86.72|86.59|86.52|86.44|86.77|86.64|86.42|86.34|154
1663653900000|2022-09-20 06:05:00|86.57|86.49|86.62|86.54|86.67|86.54|86.52|86.49|18
1663654200000|2022-09-20 06:10:00|86.67|86.59|86.57|86.49|86.67|86.59|86.57|86.44|8
1663654500000|2022-09-20 06:15:00|86.52|86.44|86.52|86.44|86.57|86.49|86.52|86.39|5
1663654800000|2022-09-20 06:20:00|86.57|86.39|86.57|86.44|86.57|86.44|86.47|86.34|162
1663655100000|2022-09-20 06:25:00|86.62|86.49|86.57|86.44|86.67|86.59|86.57|86.44|381
1663655400000|2022-09-20 06:30:00|86.52|86.39|86.42|86.29|86.57|86.39|86.42|86.29|47
1663655700000|2022-09-20 06:35:00|86.37|86.34|86.42|86.34|86.52|86.39|86.37|86.24|94
1663656000000|2022-09-20 06:40:00|86.47|86.29|86.47|86.39|86.47|86.39|86.47|86.29|19
1663656300000|2022-09-20 06:45:00|86.52|86.44|86.57|86.49|86.57|86.49|86.52|86.44|33
1663656600000|2022-09-20 06:50:00|86.62|86.44|86.57|86.49|86.62|86.49|86.57|86.44|278
1663656900000|2022-09-20 06:55:00|86.62|86.54|86.62|86.54|86.67|86.59|86.57|86.49|1189
1663657200000|2022-09-20 07:00:00|86.67|86.49|87.02|86.94|87.07|86.99|86.67|86.49|5910
1663657500000|2022-09-20 07:05:00|86.97|86.89|87.07|86.99|87.42|87.34|86.97|86.89|5308
1663657800000|2022-09-20 07:10:00|87.12|87.04|87.07|86.99|87.27|87.19|87.02|86.89|1633
1663658100000|2022-09-20 07:15:00|87.02|86.94|87.22|87.09|87.22|87.14|86.87|86.79|3633
1663658400000|2022-09-20 07:20:00|87.17|87.14|87.32|87.24|87.42|87.29|87.17|87.14|1198
1663658700000|2022-09-20 07:25:00|87.27|87.19|87.17|87.09|87.32|87.24|87.12|87.04|2035
1663659000000|2022-09-20 07:30:00|87.22|87.14|87.17|87.09|87.32|87.24|87.07|86.99|998
1663659300000|2022-09-20 07:35:00|87.22|87.14|86.87|86.79|87.22|87.14|86.87|86.79|2167
1663659600000|2022-09-20 07:40:00|86.82|86.74|86.82|86.74|87.02|86.94|86.77|86.69|4074
1663659900000|2022-09-20 07:45:00|86.87|86.79|86.97|86.89|87.07|86.99|86.72|86.64|1234
1663660200000|2022-09-20 07:50:00|87.02|86.94|87.12|86.99|87.12|87.04|86.97|86.89|345
1663660500000|2022-09-20 07:55:00|87.07|87.04|87.12|87.04|87.12|87.04|86.87|86.79|2969
1663660800000|2022-09-20 08:00:00|87.07|86.99|86.82|86.74|87.12|87.04|86.77|86.69|1450
1663661100000|2022-09-20 08:05:00|86.77|86.69|86.82|86.74|86.82|86.74|86.72|86.64|2385
1663661400000|2022-09-20 08:10:00|86.77|86.69|86.92|86.79|86.92|86.84|86.72|86.64|1768
1663661700000|2022-09-20 08:15:00|86.87|86.74|86.72|86.64|86.87|86.79|86.67|86.59|1052
1663662000000|2022-09-20 08:20:00|86.67|86.59|86.77|86.64|86.77|86.64|86.62|86.54|978
1663662300000|2022-09-20 08:25:00|86.72|86.59|86.77|86.69|86.77|86.69|86.62|86.54|681
1663662600000|2022-09-20 08:30:00|86.72|86.64|86.82|86.74|86.87|86.79|86.72|86.64|3821
1663662900000|2022-09-20 08:35:00|86.87|86.79|86.82|86.74|86.87|86.79|86.77|86.69|456
1663663200000|2022-09-20 08:40:00|86.77|86.69|86.87|86.74|86.87|86.79|86.72|86.64|1252
1663663500000|2022-09-20 08:45:00|86.82|86.79|86.72|86.64|86.87|86.79|86.72|86.64|2481
1663663800000|2022-09-20 08:50:00|86.77|86.69|86.67|86.59|86.77|86.69|86.67|86.59|1514
1663664100000|2022-09-20 08:55:00|86.62|86.54|86.52|86.44|86.62|86.54|86.47|86.39|1488
1663664400000|2022-09-20 09:00:00|86.57|86.49|86.42|86.34|86.57|86.49|86.42|86.34|1416
1663664700000|2022-09-20 09:05:00|86.37|86.29|86.32|86.24|86.42|86.34|86.32|86.24|1010
1663665000000|2022-09-20 09:10:00|86.37|86.29|86.27|86.19|86.37|86.29|86.22|86.14|1314
1663665300000|2022-09-20 09:15:00|86.32|86.24|86.32|86.24|86.37|86.29|86.32|86.24|1486
1663665600000|2022-09-20 09:20:00|86.27|86.19|86.07|85.99|86.27|86.19|86.07|85.99|3065
1663665900000|2022-09-20 09:25:00|86.12|86.04|86.27|86.19|86.32|86.24|86.12|86.04|2047
1663666200000|2022-09-20 09:30:00|86.32|86.14|86.02|85.94|86.32|86.24|86.02|85.94|1249
1663666500000|2022-09-20 09:35:00|85.97|85.89|85.92|85.84|86.02|85.94|85.77|85.69|2994
1663666800000|2022-09-20 09:40:00|85.97|85.89|85.82|85.69|85.97|85.89|85.82|85.69|3405
1663667100000|2022-09-20 09:45:00|85.77|85.74|85.87|85.79|85.92|85.84|85.72|85.64|4085
1663667400000|2022-09-20 09:50:00|85.92|85.84|85.97|85.89|85.97|85.89|85.87|85.79|452
1663667700000|2022-09-20 09:55:00|85.92|85.84|85.92|85.84|86.02|85.94|85.87|85.79|767
1663668000000|2022-09-20 10:00:00|85.87|85.79|85.97|85.89|85.97|85.89|85.82|85.74|1976
1663668300000|2022-09-20 10:05:00|85.92|85.84|85.87|85.79|85.92|85.84|85.87|85.74|1015
1663668600000|2022-09-20 10:10:00|85.92|85.84|86.07|85.99|86.12|86.04|85.87|85.79|5047
1663668900000|2022-09-20 10:15:00|86.02|85.94|86.12|86.04|86.12|86.04|86.02|85.94|1839
1663669200000|2022-09-20 10:20:00|86.07|85.99|86.17|86.09|86.22|86.14|86.02|85.94|2531
1663669500000|2022-09-20 10:25:00|86.22|86.14|86.17|86.09|86.27|86.14|86.12|86.04|3742
1663669800000|2022-09-20 10:30:00|86.22|86.14|86.32|86.24|86.32|86.24|86.22|86.09|2792
1663670100000|2022-09-20 10:35:00|86.37|86.29|86.32|86.24|86.37|86.29|86.32|86.24|1050
1663670400000|2022-09-20 10:40:00|86.27|86.19|86.22|86.14|86.27|86.19|86.17|86.09|1386
1663670700000|2022-09-20 10:45:00|86.17|86.09|86.22|86.14|86.22|86.14|86.12|86.04|1261
1663671000000|2022-09-20 10:50:00|86.27|86.19|86.22|86.14|86.32|86.24|86.17|86.09|3355
1663671300000|2022-09-20 10:55:00|86.27|86.19|86.27|86.19|86.27|86.19|86.17|86.09|733
1663671600000|2022-09-20 11:00:00|86.32|86.24|86.32|86.24|86.42|86.34|86.32|86.24|2459
1663671900000|2022-09-20 11:05:00|86.37|86.29|86.42|86.34|86.42|86.34|86.32|86.24|1305
1663672200000|2022-09-20 11:10:00|86.37|86.29|86.32|86.24|86.42|86.34|86.27|86.19|1987
1663672500000|2022-09-20 11:15:00|86.37|86.29|86.52|86.44|86.52|86.44|86.37|86.29|883
1663672800000|2022-09-20 11:20:00|86.47|86.39|86.42|86.34|86.52|86.44|86.42|86.34|1649
1663673100000|2022-09-20 11:25:00|86.47|86.39|86.52|86.44|86.52|86.44|86.42|86.34|1992
1663673400000|2022-09-20 11:30:00|86.47|86.39|86.57|86.49|86.62|86.54|86.47|86.39|3408
1663673700000|2022-09-20 11:35:00|86.62|86.54|86.52|86.44|86.62|86.54|86.47|86.39|1487
1663674000000|2022-09-20 11:40:00|86.47|86.39|86.42|86.34|86.47|86.39|86.37|86.29|1005
1663674300000|2022-09-20 11:45:00|86.37|86.29|86.27|86.19|86.42|86.34|86.27|86.19|1844
1663674600000|2022-09-20 11:50:00|86.32|86.24|86.22|86.14|86.37|86.29|86.22|86.14|1120
1663674900000|2022-09-20 11:55:00|86.27|86.19|86.27|86.19|86.32|86.24|86.22|86.14|1849
1663675200000|2022-09-20 12:00:00|86.32|86.24|86.32|86.24|86.37|86.29|86.27|86.19|587
1663675500000|2022-09-20 12:05:00|86.27|86.19|86.17|86.09|86.27|86.19|86.02|85.94|2562
1663675800000|2022-09-20 12:10:00|86.12|86.04|86.02|85.94|86.17|86.09|85.97|85.89|5461
1663676100000|2022-09-20 12:15:00|85.97|85.89|85.97|85.89|86.07|85.94|85.92|85.84|3248
1663676400000|2022-09-20 12:20:00|85.92|85.84|85.92|85.84|85.97|85.84|85.82|85.74|4453
1663676700000|2022-09-20 12:25:00|85.97|85.89|85.92|85.84|85.97|85.89|85.87|85.79|1532
1663677000000|2022-09-20 12:30:00|85.97|85.89|86.07|85.99|86.07|85.99|85.92|85.84|1868
1663677300000|2022-09-20 12:35:00|86.12|86.04|86.07|85.99|86.17|86.09|85.97|85.89|1620
1663677600000|2022-09-20 12:40:00|86.12|86.04|86.07|85.99|86.17|86.09|86.07|85.99|1353
1663677900000|2022-09-20 12:45:00|86.12|86.04|85.92|85.84|86.17|86.04|85.92|85.84|5105
1663678200000|2022-09-20 12:50:00|85.87|85.79|85.97|85.89|86.07|85.99|85.87|85.79|3464
1663678500000|2022-09-20 12:55:00|86.02|85.94|85.77|85.69|86.02|85.94|85.77|85.69|11927
1663678800000|2022-09-20 13:00:00|85.82|85.74|85.87|85.79|85.87|85.79|85.82|85.74|859
1663679100000|2022-09-20 13:05:00|85.82|85.74|85.77|85.69|85.87|85.79|85.67|85.59|1664
1663679400000|2022-09-20 13:10:00|85.82|85.74|86.07|85.99|86.07|85.99|85.82|85.74|1570
1663679700000|2022-09-20 13:15:00|86.02|85.94|85.92|85.84|86.07|85.99|85.92|85.84|720
1663680000000|2022-09-20 13:20:00|85.97|85.89|85.82|85.74|85.97|85.89|85.82|85.74|529
1663680300000|2022-09-20 13:25:00|85.87|85.79|85.77|85.69|85.87|85.79|85.77|85.69|1033
1663680600000|2022-09-20 13:30:00|85.72|85.64|85.67|85.59|85.77|85.69|85.57|85.49|6454
1663680900000|2022-09-20 13:35:00|85.62|85.54|85.67|85.59|85.67|85.59|85.52|85.44|1054
1663681200000|2022-09-20 13:40:00|85.62|85.54|85.77|85.69|85.77|85.69|85.52|85.44|3058
1663681500000|2022-09-20 13:45:00|85.82|85.74|85.77|85.69|85.87|85.79|85.77|85.69|213
1663681800000|2022-09-20 13:50:00|85.72|85.64|85.62|85.54|85.72|85.64|85.52|85.44|651
1663682100000|2022-09-20 13:55:00|85.67|85.59|85.52|85.44|85.67|85.59|85.47|85.39|1964
1663682400000|2022-09-20 14:00:00|85.57|85.49|85.52|85.44|85.62|85.49|85.42|85.34|1124
1663682700000|2022-09-20 14:05:00|85.47|85.39|85.62|85.54|85.62|85.54|85.47|85.39|1293
1663683000000|2022-09-20 14:10:00|85.67|85.59|85.62|85.54|85.72|85.64|85.57|85.49|4737
1663683300000|2022-09-20 14:15:00|85.57|85.49|85.42|85.34|85.62|85.49|85.42|85.34|2790
1663683600000|2022-09-20 14:20:00|85.37|85.29|85.47|85.39|85.52|85.44|85.37|85.24|4214
1663683900000|2022-09-20 14:25:00|85.52|85.34|85.47|85.39|85.57|85.49|85.42|85.34|3333
1663684200000|2022-09-20 14:30:00|85.42|85.34|85.42|85.34|85.47|85.39|85.37|85.29|1690
1663684500000|2022-09-20 14:35:00|85.37|85.29|85.42|85.34|85.42|85.34|85.27|85.19|994
1663684800000|2022-09-20 14:40:00|85.37|85.29|85.42|85.34|85.47|85.39|85.32|85.24|2475
1663685100000|2022-09-20 14:45:00|85.37|85.29|85.27|85.19|85.37|85.29|85.22|85.14|5007
1663685400000|2022-09-20 14:50:00|85.32|85.24|85.32|85.24|85.37|85.29|85.22|85.14|4093
1663685700000|2022-09-20 14:55:00|85.37|85.29|85.47|85.39|85.47|85.39|85.37|85.29|2759
1663686000000|2022-09-20 15:00:00|85.42|85.34|85.27|85.19|85.47|85.39|85.27|85.19|1565
1663686300000|2022-09-20 15:05:00|85.32|85.24|85.42|85.34|85.42|85.34|85.27|85.19|1307
1663686600000|2022-09-20 15:10:00|85.37|85.29|85.32|85.24|85.42|85.34|85.32|85.24|1733
1663686900000|2022-09-20 15:15:00|85.37|85.29|85.32|85.24|85.37|85.29|85.27|85.19|4413
1663687200000|2022-09-20 15:20:00|85.27|85.19|85.27|85.19|85.37|85.29|85.27|85.14|4222
1663687500000|2022-09-20 15:25:00|85.22|85.14|85.27|85.19|85.32|85.24|85.22|85.14|3182
1663687800000|2022-09-20 15:30:00|85.32|85.24|85.32|85.24|85.37|85.29|85.22|85.14|9540
1663688100000|2022-09-20 15:35:00|85.27|85.19|85.32|85.24|85.37|85.29|85.27|85.19|7315
1663688400000|2022-09-20 15:40:00|85.27|85.19|85.27|85.14|85.32|85.24|85.27|85.14|2018
1663688700000|2022-09-20 15:45:00|85.22|85.19|85.27|85.19|85.27|85.19|85.22|85.14|1106
1663689000000|2022-09-20 15:50:00|85.22|85.14|85.27|85.19|85.32|85.24|85.17|85.09|4128
1663689300000|2022-09-20 15:55:00|85.32|85.24|85.32|85.24|85.32|85.24|85.32|85.24|325
1663689600000|2022-09-20 16:00:00|||||||||759
1663689900000|2022-09-20 16:05:00|85.37|85.29|85.37|85.29|85.37|85.29|85.32|85.24|175
1663690200000|2022-09-20 16:10:00|85.32|85.24|85.37|85.29|85.37|85.29|85.32|85.24|195
1663690500000|2022-09-20 16:15:00|85.32|85.24|85.27|85.19|85.37|85.24|85.27|85.19|33
1663690800000|2022-09-20 16:20:00|85.22|85.14|85.17|85.09|85.22|85.14|85.17|85.09|1051
1663691100000|2022-09-20 16:25:00|85.12|85.04|85.02|84.94|85.17|85.09|85.02|84.94|1885
1663691400000|2022-09-20 16:30:00|85.07|84.99|84.97|84.89|85.07|84.99|84.92|84.84|391
1663691700000|2022-09-20 16:35:00|85.02|84.94|84.97|84.89|85.02|84.94|84.97|84.84|182
1663692000000|2022-09-20 16:40:00|84.92|84.84|84.92|84.84|84.92|84.84|84.87|84.79|1000
1663692300000|2022-09-20 16:45:00|84.87|84.79|84.87|84.79|84.92|84.84|84.87|84.79|412
1663692600000|2022-09-20 16:50:00|84.92|84.84|84.97|84.89|84.97|84.89|84.87|84.79|146
1663692900000|2022-09-20 16:55:00|85.02|84.84|85.02|84.89|85.02|84.94|84.97|84.84|287
1663693200000|2022-09-20 17:00:00|84.97|84.94|84.97|84.84|85.02|84.94|84.97|84.84|9
1663693500000|2022-09-20 17:05:00|84.92|84.79|84.82|84.74|84.92|84.84|84.82|84.74|142
1663693800000|2022-09-20 17:10:00|84.87|84.79|84.77|84.69|84.87|84.79|84.72|84.64|1035
1663694100000|2022-09-20 17:15:00|84.72|84.64|84.67|84.59|84.72|84.64|84.57|84.49|2118
1663694400000|2022-09-20 17:20:00|84.62|84.54|84.62|84.49|84.67|84.59|84.57|84.49|3394
1663694700000|2022-09-20 17:25:00|84.57|84.54|84.32|84.24|84.57|84.54|84.32|84.19|1776
1663695000000|2022-09-20 17:30:00|84.27|84.19|84.02|83.94|84.32|84.19|84.02|83.94|1985
1663695300000|2022-09-20 17:35:00|84.07|83.99|84.07|83.94|84.17|84.04|83.97|83.84|1276
1663695600000|2022-09-20 17:40:00|84.02|83.99|84.02|83.94|84.07|83.99|83.92|83.84|1335
1663695900000|2022-09-20 17:45:00|83.97|83.89|83.92|83.84|83.97|83.94|83.87|83.74|2213
1663696200000|2022-09-20 17:50:00|83.87|83.79|83.87|83.79|83.92|83.84|83.87|83.74|2205
1663696500000|2022-09-20 17:55:00|83.82|83.74|83.82|83.74|83.82|83.74|83.82|83.74|186
1663696800000|2022-09-20 18:00:00|83.87|83.79|84.02|83.89|84.02|83.89|83.82|83.74|568
1663697100000|2022-09-20 18:05:00|83.97|83.94|84.07|83.99|84.12|84.04|83.97|83.94|1493
1663697400000|2022-09-20 18:10:00|84.02|83.94|84.07|83.99|84.07|83.99|84.02|83.94|236
1663697700000|2022-09-20 18:15:00|84.02|83.94|84.12|84.04|84.17|84.09|84.02|83.94|302
1663698000000|2022-09-20 18:20:00|84.17|84.09|84.27|84.19|84.27|84.19|84.17|84.09|148
1663698300000|2022-09-20 18:25:00|84.22|84.14|84.27|84.19|84.27|84.19|84.17|84.09|533
1663698600000|2022-09-20 18:30:00|84.22|84.14|84.12|84.04|84.22|84.14|84.12|84.04|450
1663698900000|2022-09-20 18:35:00|84.17|84.09|84.17|84.09|84.17|84.09|84.17|84.09|177
1663699200000|2022-09-20 18:40:00|84.22|84.14|84.22|84.14|84.22|84.14|84.12|84.04|376
1663699500000|2022-09-20 18:45:00|84.17|84.09|84.37|84.24|84.47|84.34|84.17|84.09|599
1663699800000|2022-09-20 18:50:00|84.32|84.29|84.37|84.24|84.37|84.29|84.32|84.24|179
1663700100000|2022-09-20 18:55:00|84.32|84.29|84.32|84.24|84.47|84.39|84.32|84.24|584
1663700400000|2022-09-20 19:00:00|84.37|84.29|84.37|84.29|84.47|84.39|84.37|84.24|122
1663700700000|2022-09-20 19:05:00|84.42|84.24|84.27|84.19|84.42|84.24|84.22|84.14|146
1663701000000|2022-09-20 19:10:00|84.32|84.14|84.37|84.29|84.37|84.29|84.27|84.14|99
1663701300000|2022-09-20 19:15:00|84.42|84.34|84.42|84.34|84.42|84.34|84.37|84.29|81
1663701600000|2022-09-20 19:20:00|84.47|84.39|84.57|84.49|84.62|84.49|84.42|84.34|201
1663701900000|2022-09-20 19:25:00|84.62|84.54|84.67|84.59|84.67|84.59|84.62|84.54|71
1663702200000|2022-09-20 19:30:00|84.72|84.64|84.72|84.64|84.72|84.64|84.67|84.59|1000
1663702500000|2022-09-20 19:35:00|84.77|84.69|84.92|84.79|84.92|84.84|84.72|84.69|1022
1663702800000|2022-09-20 19:40:00|84.97|84.84|84.97|84.89|85.02|84.89|84.92|84.84|956
1663703100000|2022-09-20 19:45:00|85.02|84.94|84.97|84.89|85.02|84.94|84.97|84.84|604
1663703400000|2022-09-20 19:50:00|85.02|84.84|84.97|84.84|85.02|84.94|84.87|84.79|1101
1663703700000|2022-09-20 19:55:00|84.92|84.89|84.92|84.84|84.97|84.89|84.87|84.79|344
1663740000000|2022-09-21 06:00:00|84.52|84.34|84.77|84.64|84.77|84.64|84.32|84.19|450
1663740300000|2022-09-21 06:05:00|84.82|84.69|84.87|84.74|84.97|84.89|84.67|84.54|452
1663740600000|2022-09-21 06:10:00|84.92|84.79|84.57|84.44|84.92|84.79|84.47|84.34|203
1663740900000|2022-09-21 06:15:00|84.62|84.49|84.62|84.49|84.72|84.64|84.47|84.34|378
1663741200000|2022-09-21 06:20:00|84.67|84.54|84.52|84.39|84.67|84.54|84.47|84.39|60
1663741500000|2022-09-21 06:25:00|84.47|84.44|84.22|84.14|84.52|84.44|84.22|84.14|246
1663741800000|2022-09-21 06:30:00|84.27|84.09|84.07|83.99|84.27|84.09|83.97|83.84|1512
1663742100000|2022-09-21 06:35:00|84.12|84.04|83.97|83.89|84.17|84.09|83.97|83.89|1031
1663742400000|2022-09-21 06:40:00|84.02|83.94|84.02|83.94|84.17|84.04|83.97|83.89|1425
1663742700000|2022-09-21 06:45:00|84.07|83.99|84.42|84.29|84.47|84.34|84.07|83.99|988
1663743000000|2022-09-21 06:50:00|84.32|84.19|84.27|84.14|84.42|84.29|84.22|84.14|846
1663743300000|2022-09-21 06:55:00|84.32|84.19|84.27|84.19|84.32|84.24|84.17|84.09|497
1663743600000|2022-09-21 07:00:00|84.32|84.09|84.37|84.29|84.47|84.39|83.77|83.69|9682
1663743900000|2022-09-21 07:05:00|84.42|84.34|84.32|84.24|84.57|84.49|84.12|84.04|5701
1663744200000|2022-09-21 07:10:00|84.37|84.29|84.32|84.24|84.42|84.34|83.97|83.89|4875
1663744500000|2022-09-21 07:15:00|84.27|84.19|84.17|84.04|84.62|84.54|84.12|84.04|3335
1663744800000|2022-09-21 07:20:00|84.12|84.09|84.07|83.99|84.22|84.14|83.97|83.89|4380
1663745100000|2022-09-21 07:25:00|84.02|83.94|84.37|84.24|84.37|84.29|84.02|83.94|3320
1663745400000|2022-09-21 07:30:00|84.32|84.29|84.37|84.29|84.37|84.29|84.17|84.09|1912
1663745700000|2022-09-21 07:35:00|84.32|84.24|84.42|84.34|84.42|84.34|84.32|84.24|1575
1663746000000|2022-09-21 07:40:00|84.37|84.29|84.47|84.34|84.52|84.39|84.37|84.29|2310
1663746300000|2022-09-21 07:45:00|84.52|84.39|84.77|84.69|84.82|84.74|84.52|84.34|965
1663746600000|2022-09-21 07:50:00|84.72|84.64|84.67|84.54|84.87|84.79|84.62|84.54|1370
1663746900000|2022-09-21 07:55:00|84.62|84.59|84.57|84.49|84.67|84.59|84.52|84.44|1269
1663747200000|2022-09-21 08:00:00|84.62|84.54|84.52|84.44|84.67|84.59|84.52|84.44|767
1663747500000|2022-09-21 08:05:00|84.47|84.39|84.57|84.49|84.57|84.49|84.32|84.24|479
1663747800000|2022-09-21 08:10:00|84.62|84.54|84.62|84.54|84.67|84.59|84.57|84.44|995
1663748100000|2022-09-21 08:15:00|84.67|84.59|84.77|84.69|84.77|84.69|84.62|84.54|2984
1663748400000|2022-09-21 08:20:00|84.82|84.74|84.97|84.89|84.97|84.89|84.82|84.69|1762
1663748700000|2022-09-21 08:25:00|84.92|84.84|84.97|84.89|85.02|84.94|84.92|84.84|1503
1663749000000|2022-09-21 08:30:00|84.92|84.84|84.82|84.74|84.97|84.89|84.72|84.64|1407
1663749300000|2022-09-21 08:35:00|84.87|84.79|84.92|84.84|84.92|84.84|84.82|84.74|705
1663749600000|2022-09-21 08:40:00|84.97|84.89|85.02|84.94|85.02|84.94|84.87|84.79|420
1663749900000|2022-09-21 08:45:00|84.97|84.89|84.87|84.79|84.97|84.89|84.87|84.79|1110
1663750200000|2022-09-21 08:50:00|84.92|84.84|84.82|84.69|84.92|84.84|84.77|84.69|1747
1663750500000|2022-09-21 08:55:00|84.77|84.74|84.87|84.79|84.87|84.79|84.67|84.59|903
1663750800000|2022-09-21 09:00:00|84.82|84.74|84.92|84.84|84.92|84.84|84.82|84.74|1600
1663751100000|2022-09-21 09:05:00|84.87|84.79|84.92|84.84|84.92|84.84|84.72|84.64|1761
1663751400000|2022-09-21 09:10:00|84.97|84.89|84.97|84.89|85.02|84.94|84.92|84.84|764
1663751700000|2022-09-21 09:15:00|84.92|84.84|84.87|84.79|84.97|84.89|84.87|84.79|884
1663752000000|2022-09-21 09:20:00|84.92|84.84|84.82|84.74|84.97|84.89|84.77|84.69|1924
1663752300000|2022-09-21 09:25:00|84.77|84.69|85.12|85.04|85.12|85.04|84.77|84.69|1776
1663752600000|2022-09-21 09:30:00|85.07|84.99|85.02|84.94|85.12|85.04|85.02|84.94|1402
1663752900000|2022-09-21 09:35:00|85.07|84.99|85.07|84.99|85.12|85.04|84.97|84.89|912
1663753200000|2022-09-21 09:40:00|85.12|85.04|85.27|85.19|85.32|85.24|85.12|85.04|1883
1663753500000|2022-09-21 09:45:00|85.32|85.24|85.32|85.19|85.32|85.24|85.22|85.14|1285
1663753800000|2022-09-21 09:50:00|85.27|85.24|85.27|85.19|85.32|85.24|85.17|85.09|233
1663754100000|2022-09-21 09:55:00|85.22|85.14|85.27|85.19|85.37|85.24|85.22|85.14|2734
1663754400000|2022-09-21 10:00:00|85.22|85.14|85.22|85.14|85.27|85.19|85.22|85.14|1634
1663754700000|2022-09-21 10:05:00|85.17|85.09|85.12|85.04|85.22|85.14|85.07|84.99|1323
1663755000000|2022-09-21 10:10:00|85.17|85.09|85.22|85.14|85.22|85.14|85.17|85.09|1202
1663755300000|2022-09-21 10:15:00|85.17|85.09|85.27|85.19|85.27|85.19|85.17|85.09|1571
1663755600000|2022-09-21 10:20:00|85.32|85.24|85.17|85.09|85.32|85.24|85.17|85.09|965
1663755900000|2022-09-21 10:25:00|85.22|85.04|85.32|85.24|85.32|85.24|85.22|85.04|521
1663756200000|2022-09-21 10:30:00|85.27|85.19|85.12|85.04|85.27|85.19|85.12|85.04|686
1663756500000|2022-09-21 10:35:00|85.07|84.99|85.17|85.09|85.22|85.14|84.97|84.84|762
1663756800000|2022-09-21 10:40:00|85.22|85.14|85.32|85.24|85.32|85.24|85.22|85.14|162
1663757100000|2022-09-21 10:45:00|85.37|85.29|85.37|85.29|85.37|85.29|85.32|85.24|1211
1663757400000|2022-09-21 10:50:00|85.32|85.24|85.32|85.24|85.32|85.24|85.32|85.24|1052
1663757700000|2022-09-21 10:55:00|85.37|85.29|85.37|85.29|85.37|85.29|85.32|85.24|116
1663758000000|2022-09-21 11:00:00|85.42|85.34|85.32|85.24|85.42|85.34|85.27|85.19|1568
1663758300000|2022-09-21 11:05:00|85.27|85.19|85.17|85.09|85.27|85.19|85.17|85.09|416
1663758600000|2022-09-21 11:10:00|85.22|85.14|85.12|85.04|85.22|85.14|85.12|85.04|174
1663758900000|2022-09-21 11:15:00|85.17|85.09|85.02|84.94|85.17|85.09|85.02|84.94|682
1663759200000|2022-09-21 11:20:00|84.97|84.89|85.02|84.94|85.02|84.94|84.97|84.89|302
1663759500000|2022-09-21 11:25:00|85.07|84.99|85.12|85.04|85.12|85.04|85.02|84.94|185
1663759800000|2022-09-21 11:30:00|85.07|84.99|85.17|85.09|85.17|85.09|85.07|84.99|229
1663760100000|2022-09-21 11:35:00|85.12|85.04|85.12|85.04|85.17|85.09|85.07|84.99|465
1663760400000|2022-09-21 11:40:00|85.17|85.09|85.17|85.09|85.22|85.09|85.12|85.04|874
1663760700000|2022-09-21 11:45:00|85.22|85.14|85.07|84.99|85.22|85.14|85.07|84.99|1761
1663761000000|2022-09-21 11:50:00|85.02|84.94|85.02|84.94|85.07|84.99|84.97|84.89|4548
1663761300000|2022-09-21 11:55:00|84.97|84.89|84.82|84.74|85.02|84.94|84.82|84.74|910
1663761600000|2022-09-21 12:00:00|84.87|84.79|84.92|84.84|84.97|84.89|84.82|84.79|2014
1663761900000|2022-09-21 12:05:00|84.97|84.79|84.92|84.84|84.97|84.84|84.87|84.79|2112
1663762200000|2022-09-21 12:10:00|84.87|84.79|84.67|84.59|84.87|84.79|84.62|84.54|700
1663762500000|2022-09-21 12:15:00|84.72|84.64|84.62|84.54|84.72|84.64|84.57|84.49|3343
1663762800000|2022-09-21 12:20:00|84.67|84.44|84.37|84.29|84.67|84.44|84.22|84.14|11228
1663763100000|2022-09-21 12:25:00|84.32|84.24|84.32|84.24|84.37|84.29|84.27|84.19|1757
1663763400000|2022-09-21 12:30:00|84.37|84.29|84.62|84.54|84.72|84.64|84.32|84.24|5310
1663763700000|2022-09-21 12:35:00|84.67|84.59|84.62|84.54|84.77|84.64|84.57|84.44|1400
1663764000000|2022-09-21 12:40:00|84.57|84.49|84.62|84.54|84.72|84.64|84.57|84.49|1253
1663764300000|2022-09-21 12:45:00|84.57|84.49|84.57|84.49|84.77|84.69|84.57|84.49|1185
1663764600000|2022-09-21 12:50:00|84.62|84.44|84.37|84.29|84.62|84.44|84.37|84.29|1400
1663764900000|2022-09-21 12:55:00|84.42|84.34|84.37|84.29|84.42|84.34|84.27|84.19|2663
1663765200000|2022-09-21 13:00:00|84.42|84.34|84.62|84.54|84.67|84.59|84.37|84.29|690
1663765500000|2022-09-21 13:05:00|84.57|84.49|84.72|84.64|84.72|84.64|84.57|84.44|432
1663765800000|2022-09-21 13:10:00|84.77|84.69|84.72|84.64|84.77|84.69|84.62|84.54|2435
1663766100000|2022-09-21 13:15:00|84.67|84.59|84.57|84.49|84.72|84.64|84.57|84.49|430
1663766400000|2022-09-21 13:20:00|84.62|84.54|84.67|84.59|84.67|84.59|84.57|84.49|278
1663766700000|2022-09-21 13:25:00|84.72|84.54|84.82|84.74|84.82|84.74|84.62|84.54|1172
1663767000000|2022-09-21 13:30:00|84.77|84.69|84.32|84.24|84.87|84.79|84.32|84.24|1830
1663767300000|2022-09-21 13:35:00|84.37|84.29|84.42|84.34|84.47|84.39|84.32|84.24|3389
1663767600000|2022-09-21 13:40:00|84.47|84.39|84.27|84.19|84.47|84.39|84.27|84.19|2908
1663767900000|2022-09-21 13:45:00|84.32|84.24|84.37|84.29|84.52|84.44|84.17|84.09|6393
1663768200000|2022-09-21 13:50:00|84.42|84.34|84.32|84.24|84.57|84.44|84.32|84.24|4300
1663768500000|2022-09-21 13:55:00|84.27|84.19|84.02|83.94|84.32|84.19|83.97|83.89|5772
1663768800000|2022-09-21 14:00:00|83.97|83.89|84.17|84.09|84.17|84.09|83.97|83.89|5015
1663769100000|2022-09-21 14:05:00|84.12|84.04|84.32|84.24|84.32|84.24|84.07|83.94|1745
1663769400000|2022-09-21 14:10:00|84.37|84.29|84.37|84.24|84.37|84.29|84.22|84.14|795
1663769700000|2022-09-21 14:15:00|84.32|84.19|84.42|84.34|84.42|84.34|84.27|84.19|613
1663770000000|2022-09-21 14:20:00|84.47|84.39|84.52|84.44|84.57|84.49|84.37|84.29|4596
1663770300000|2022-09-21 14:25:00|84.57|84.49|84.67|84.59|84.72|84.64|84.52|84.39|1067
1663770600000|2022-09-21 14:30:00|84.72|84.64|84.67|84.59|84.77|84.69|84.62|84.54|1904
1663770900000|2022-09-21 14:35:00|84.72|84.64|84.77|84.69|84.82|84.74|84.67|84.59|604
1663771200000|2022-09-21 14:40:00|84.82|84.74|84.62|84.54|84.82|84.74|84.62|84.54|4094
1663771500000|2022-09-21 14:45:00|84.67|84.59|84.57|84.49|84.72|84.64|84.57|84.49|1840
1663771800000|2022-09-21 14:50:00|84.62|84.54|84.67|84.59|84.67|84.59|84.57|84.49|539
1663772100000|2022-09-21 14:55:00|84.62|84.54|84.67|84.59|84.67|84.59|84.62|84.54|1047
1663772400000|2022-09-21 15:00:00|84.72|84.64|84.72|84.59|84.82|84.74|84.67|84.54|3788
1663772700000|2022-09-21 15:05:00|84.67|84.64|84.72|84.64|84.72|84.64|84.62|84.54|1946
1663773000000|2022-09-21 15:10:00|84.77|84.69|84.97|84.89|84.97|84.89|84.77|84.69|1990
1663773300000|2022-09-21 15:15:00|84.92|84.84|84.82|84.74|84.97|84.89|84.82|84.74|1950
1663773600000|2022-09-21 15:20:00|84.87|84.79|84.97|84.89|84.97|84.89|84.82|84.74|2238
1663773900000|2022-09-21 15:25:00|85.02|84.94|84.87|84.79|85.02|84.94|84.87|84.79|3699
1663774200000|2022-09-21 15:30:00|84.92|84.84|84.87|84.79|85.02|84.94|84.87|84.79|4665
1663774500000|2022-09-21 15:35:00|84.92|84.84|84.92|84.84|84.92|84.84|84.87|84.79|3013
1663774800000|2022-09-21 15:40:00|84.97|84.89|85.02|84.94|85.07|84.99|84.97|84.89|1379
1663775100000|2022-09-21 15:45:00|85.07|84.89|84.97|84.84|85.07|84.89|84.92|84.84|433
1663775400000|2022-09-21 15:50:00|84.92|84.89|84.97|84.89|84.97|84.89|84.87|84.79|1566
1663775700000|2022-09-21 15:55:00|84.92|84.84|84.92|84.84|84.92|84.84|84.87|84.79|2533
1663776000000|2022-09-21 16:00:00|84.87|84.79|84.82|84.74|84.87|84.79|84.82|84.74|318
1663776300000|2022-09-21 16:05:00|84.87|84.79|84.87|84.79|84.97|84.89|84.87|84.79|1033
1663776600000|2022-09-21 16:10:00|84.92|84.84|84.97|84.89|85.02|84.94|84.87|84.79|395
1663776900000|2022-09-21 16:15:00|85.02|84.94|84.97|84.89|85.07|84.94|84.97|84.84|291
1663777200000|2022-09-21 16:20:00|85.02|84.94|84.97|84.89|85.02|84.94|84.97|84.89|529
1663777500000|2022-09-21 16:25:00|85.02|84.94|85.02|84.94|85.02|84.94|84.97|84.89|299
1663777800000|2022-09-21 16:30:00|84.97|84.89|85.07|84.99|85.07|84.99|84.97|84.89|209
1663778100000|2022-09-21 16:35:00|85.12|84.94|84.92|84.84|85.12|84.94|84.92|84.84|140
1663778400000|2022-09-21 16:40:00|84.97|84.89|84.97|84.84|84.97|84.89|84.92|84.84|69
1663778700000|2022-09-21 16:45:00|84.92|84.89|85.12|85.04|85.12|85.04|84.92|84.89|456
1663779000000|2022-09-21 16:50:00|85.07|84.99|84.92|84.84|85.12|84.99|84.92|84.84|289
1663779300000|2022-09-21 16:55:00|84.97|84.89|84.97|84.89|85.02|84.89|84.97|84.89|210
1663779600000|2022-09-21 17:00:00|85.02|84.84|84.97|84.89|85.07|84.94|84.97|84.84|637
1663779900000|2022-09-21 17:05:00|85.02|84.84|84.92|84.84|85.02|84.89|84.92|84.84|208
1663780200000|2022-09-21 17:10:00|84.87|84.79|84.87|84.79|84.87|84.79|84.87|84.79|11
1663780500000|2022-09-21 17:15:00|84.82|84.74|84.82|84.74|84.82|84.74|84.82|84.74|91
1663780800000|2022-09-21 17:20:00|84.77|84.69|84.82|84.74|84.87|84.79|84.77|84.69|317
1663781100000|2022-09-21 17:25:00|84.87|84.69|84.87|84.79|84.87|84.79|84.87|84.69|751
1663781400000|2022-09-21 17:30:00|84.92|84.74|84.87|84.79|84.92|84.79|84.87|84.74|896
1663781700000|2022-09-21 17:35:00||84.74||84.79||84.79||84.74|30
1663782000000|2022-09-21 17:40:00|84.92|84.84|84.92|84.84|84.92|84.84|84.92|84.84|185
1663782300000|2022-09-21 17:45:00|84.87|84.79|84.87|84.79|84.92|84.84|84.82|84.74|152
1663782600000|2022-09-21 17:50:00|84.82|84.74|84.87|84.79|84.87|84.79|84.82|84.74|427
1663782900000|2022-09-21 17:55:00|84.92|84.84|84.87|84.74|84.97|84.84|84.77|84.69|360
1663783200000|2022-09-21 18:00:00|84.82|84.69|83.92|83.84|84.82|84.74|83.92|83.84|1779
1663783500000|2022-09-21 18:05:00|83.87|83.79|84.47|84.34|84.52|84.39|83.82|83.74|2079
1663783800000|2022-09-21 18:10:00|84.42|84.29|84.17|84.09|84.47|84.39|84.17|84.09|1057
1663784100000|2022-09-21 18:15:00|84.12|84.04|84.22|84.14|84.32|84.24|84.07|83.99|122
1663784400000|2022-09-21 18:20:00|84.27|84.19|84.42|84.34|84.47|84.34|84.27|84.14|89
1663784700000|2022-09-21 18:25:00|84.47|84.29|84.57|84.44|84.62|84.54|84.42|84.29|1621
1663785000000|2022-09-21 18:30:00|84.52|84.39|85.17|85.09|85.22|85.14|84.42|84.29|3540
1663785300000|2022-09-21 18:35:00|85.12|85.04|85.12|84.99|85.32|85.19|84.87|84.79|4363
1663785600000|2022-09-21 18:40:00|85.07|85.04|85.72|85.64|85.77|85.69|85.07|84.99|3117
1663785900000|2022-09-21 18:45:00|85.77|85.69|85.32|85.24|85.92|85.84|85.12|85.04|3077
1663786200000|2022-09-21 18:50:00|85.37|85.29|85.52|85.44|85.57|85.49|85.22|85.09|1678
1663786500000|2022-09-21 18:55:00|85.57|85.49|85.47|85.39|85.67|85.54|85.37|85.29|1907
1663786800000|2022-09-21 19:00:00|85.52|85.44|85.37|85.24|85.57|85.49|85.22|85.14|548
1663787100000|2022-09-21 19:05:00|85.32|85.14|85.07|84.99|85.42|85.34|85.07|84.99|709
1663787400000|2022-09-21 19:10:00|85.02|84.94|85.07|84.99|85.17|85.09|84.67|84.54|2783
1663787700000|2022-09-21 19:15:00|85.12|85.04|85.07|84.94|85.27|85.14|84.97|84.89|565
1663788000000|2022-09-21 19:20:00|85.02|84.89|84.82|84.69|85.02|84.89|84.72|84.64|865
1663788300000|2022-09-21 19:25:00|84.77|84.64|84.47|84.39|84.82|84.69|84.47|84.34|1710
1663788600000|2022-09-21 19:30:00|84.42|84.34|84.57|84.49|84.57|84.49|84.32|84.19|191
1663788900000|2022-09-21 19:35:00|84.52|84.44|84.27|84.14|84.52|84.44|84.22|84.14|232
1663789200000|2022-09-21 19:40:00|84.22|84.09|84.12|84.04|84.37|84.24|84.12|84.04|90
1663789500000|2022-09-21 19:45:00|84.07|83.99|84.22|84.09|84.22|84.14|84.07|83.99|315
1663789800000|2022-09-21 19:50:00|84.27|84.14|84.22|84.14|84.37|84.24|84.17|84.09|371
1663790100000|2022-09-21 19:55:00|84.17|84.09|84.02|83.89|84.22|84.14|83.97|83.89|1492
1663826400000|2022-09-22 06:00:00|83.57|83.44|83.72|83.64|83.77|83.64|83.57|83.39|344
1663826700000|2022-09-22 06:05:00|83.67|83.59|83.77|83.69|83.87|83.74|83.62|83.54|609
1663827000000|2022-09-22 06:10:00|83.72|83.64|83.57|83.49|83.77|83.69|83.57|83.44|214
1663827300000|2022-09-22 06:15:00|83.52|83.44|83.47|83.39|83.52|83.49|83.42|83.29|518
1663827600000|2022-09-22 06:20:00|83.52|83.44|83.57|83.44|83.62|83.49|83.47|83.39|126
1663827900000|2022-09-22 06:25:00|83.52|83.49|83.67|83.54|83.67|83.59|83.52|83.44|105
1663828200000|2022-09-22 06:30:00|83.62|83.49|83.22|83.09|83.67|83.54|83.22|83.09|409
1663828500000|2022-09-22 06:35:00|83.17|83.14|83.37|83.24|83.47|83.34|83.17|83.09|993
1663828800000|2022-09-22 06:40:00|83.42|83.29|83.42|83.29|83.42|83.34|83.37|83.29|2
1663829100000|2022-09-22 06:45:00|83.37|83.34|83.42|83.34|83.52|83.39|83.32|83.24|311
1663829400000|2022-09-22 06:50:00|83.47|83.29|83.47|83.39|83.47|83.39|83.37|83.29|1034
1663829700000|2022-09-22 06:55:00|83.42|83.34|83.67|83.54|83.72|83.59|83.37|83.29|534
1663830000000|2022-09-22 07:00:00|83.62|83.49|83.72|83.64|83.87|83.79|83.42|83.34|2773
1663830300000|2022-09-22 07:05:00|83.67|83.59|83.47|83.39|83.72|83.64|83.47|83.39|3016
1663830600000|2022-09-22 07:10:00|83.42|83.34|83.72|83.64|83.77|83.69|83.42|83.29|2321
1663830900000|2022-09-22 07:15:00|83.77|83.59|84.02|83.94|84.12|83.99|83.67|83.59|3085
1663831200000|2022-09-22 07:20:00|84.07|83.99|84.07|83.99|84.12|84.04|83.92|83.84|1465
1663831500000|2022-09-22 07:25:00|84.12|84.04|84.47|84.39|84.52|84.44|84.07|83.99|5995
1663831800000|2022-09-22 07:30:00|84.42|84.34|84.72|84.64|84.82|84.74|84.42|84.34|4941
1663832100000|2022-09-22 07:35:00|84.77|84.69|84.72|84.64|84.82|84.74|84.62|84.49|1576
1663832400000|2022-09-22 07:40:00|84.77|84.69|84.77|84.69|84.77|84.69|84.67|84.59|1490
1663832700000|2022-09-22 07:45:00|84.82|84.74|85.32|85.24|85.32|85.24|84.77|84.69|3916
1663833000000|2022-09-22 07:50:00|85.37|85.29|85.47|85.39|85.57|85.49|85.32|85.24|2941
1663833300000|2022-09-22 07:55:00|85.52|85.44|85.52|85.44|85.62|85.49|85.42|85.34|5399
1663833600000|2022-09-22 08:00:00|85.57|85.39|85.77|85.69|85.77|85.69|85.37|85.29|7732
1663833900000|2022-09-22 08:05:00|85.82|85.74|85.87|85.79|85.92|85.84|85.77|85.69|5282
1663834200000|2022-09-22 08:10:00|85.92|85.74|85.82|85.74|85.92|85.84|85.77|85.69|3308
1663834500000|2022-09-22 08:15:00|85.87|85.79|86.02|85.94|86.02|85.94|85.82|85.74|4076
1663834800000|2022-09-22 08:20:00|86.07|85.99|86.07|85.99|86.27|86.19|86.07|85.99|3601
1663835100000|2022-09-22 08:25:00|86.12|86.04|86.12|86.04|86.22|86.14|86.02|85.94|3907
1663835400000|2022-09-22 08:30:00|86.17|85.99|86.37|86.29|86.42|86.34|86.17|85.99|3728
1663835700000|2022-09-22 08:35:00|86.42|86.34|86.47|86.39|86.52|86.44|86.32|86.24|2400
1663836000000|2022-09-22 08:40:00|86.52|86.44|86.67|86.59|86.77|86.69|86.47|86.39|3925
1663836300000|2022-09-22 08:45:00|86.72|86.64|86.42|86.34|86.77|86.69|86.32|86.24|3611
1663836600000|2022-09-22 08:50:00|86.47|86.39|86.37|86.29|86.52|86.44|86.27|86.19|3721
1663836900000|2022-09-22 08:55:00|86.42|86.34|86.42|86.34|86.47|86.39|86.32|86.24|10424
1663837200000|2022-09-22 09:00:00|86.37|86.29|86.47|86.34|86.47|86.34|86.27|86.19|4039
1663837500000|2022-09-22 09:05:00|86.42|86.39|86.17|86.09|86.47|86.39|86.17|86.09|2049
1663837800000|2022-09-22 09:10:00|86.22|86.04|86.32|86.24|86.32|86.24|86.17|86.04|1527
1663838100000|2022-09-22 09:15:00|86.37|86.29|86.32|86.24|86.37|86.29|86.17|86.09|2354
1663838400000|2022-09-22 09:20:00|86.37|86.29|86.37|86.29|86.47|86.39|86.37|86.29|2018
1663838700000|2022-09-22 09:25:00|86.42|86.34|86.47|86.39|86.47|86.39|86.37|86.29|258
1663839000000|2022-09-22 09:30:00|86.52|86.44|86.47|86.39|86.57|86.49|86.47|86.34|2923
1663839300000|2022-09-22 09:35:00|86.52|86.44|86.42|86.34|86.52|86.44|86.37|86.29|6734
1663839600000|2022-09-22 09:40:00|86.47|86.39|86.37|86.29|86.52|86.44|86.32|86.24|4182
1663839900000|2022-09-22 09:45:00|86.42|86.34|86.57|86.49|86.62|86.49|86.42|86.34|1722
1663840200000|2022-09-22 09:50:00|86.62|86.54|86.57|86.49|86.62|86.54|86.52|86.44|410
1663840500000|2022-09-22 09:55:00|86.62|86.54|86.67|86.59|86.72|86.64|86.57|86.49|328
1663840800000|2022-09-22 10:00:00|86.62|86.54|86.42|86.34|86.62|86.54|86.37|86.29|371
1663841100000|2022-09-22 10:05:00|86.37|86.29|86.47|86.39|86.47|86.39|86.37|86.29|330
1663841400000|2022-09-22 10:10:00|86.42|86.34|86.47|86.39|86.62|86.54|86.42|86.34|956
1663841700000|2022-09-22 10:15:00|86.52|86.44|86.47|86.39|86.52|86.44|86.47|86.39|558
1663842000000|2022-09-22 10:20:00|86.52|86.44|86.52|86.44|86.52|86.44|86.47|86.39|134
1663842300000|2022-09-22 10:25:00|86.57|86.49|86.67|86.59|86.67|86.59|86.57|86.49|385
1663842600000|2022-09-22 10:30:00|86.72|86.64|86.77|86.69|86.82|86.74|86.67|86.59|1998
1663842900000|2022-09-22 10:35:00|86.82|86.74|86.82|86.74|86.82|86.74|86.72|86.64|1770
1663843200000|2022-09-22 10:40:00|86.77|86.69|86.82|86.74|86.87|86.79|86.77|86.69|1968
1663843500000|2022-09-22 10:45:00|86.77|86.69|86.67|86.59|86.82|86.74|86.67|86.59|799
1663843800000|2022-09-22 10:50:00|86.72|86.64|86.87|86.79|86.92|86.84|86.72|86.64|534
1663844100000|2022-09-22 10:55:00|86.82|86.74|86.82|86.74|86.82|86.74|86.77|86.69|184
1663844400000|2022-09-22 11:00:00|86.92|86.84|86.67|86.59|86.92|86.84|86.17|86.09|11236
1663844700000|2022-09-22 11:05:00|86.72|86.54|86.52|86.44|86.72|86.64|86.52|86.44|1701
1663845000000|2022-09-22 11:10:00|86.47|86.39|86.32|86.24|86.47|86.39|86.27|86.19|1874
1663845300000|2022-09-22 11:15:00|86.37|86.29|86.52|86.44|86.57|86.49|86.37|86.29|2931
1663845600000|2022-09-22 11:20:00|86.47|86.39|86.42|86.34|86.52|86.44|86.32|86.24|2189
1663845900000|2022-09-22 11:25:00|86.47|86.39|86.27|86.19|86.52|86.39|86.22|86.14|1380
1663846200000|2022-09-22 11:30:00|86.32|86.24|86.32|86.24|86.42|86.34|86.27|86.19|278
1663846500000|2022-09-22 11:35:00|86.37|86.29|86.37|86.29|86.42|86.29|86.32|86.24|435
1663846800000|2022-09-22 11:40:00|86.32|86.24|86.27|86.14|86.32|86.24|86.22|86.14|1012
1663847100000|2022-09-22 11:45:00|86.22|86.19|86.17|86.09|86.27|86.19|86.17|86.09|1926
1663847400000|2022-09-22 11:50:00|86.22|86.14|86.27|86.19|86.32|86.24|86.17|86.09|3538
1663847700000|2022-09-22 11:55:00|86.32|86.24|86.32|86.24|86.37|86.29|86.27|86.19|435
1663848000000|2022-09-22 12:00:00|86.37|86.29|86.22|86.14|86.37|86.29|86.22|86.14|798
1663848300000|2022-09-22 12:05:00|86.17|86.09|86.22|86.14|86.22|86.14|86.12|85.99|2857
1663848600000|2022-09-22 12:10:00|86.27|86.09|86.42|86.34|86.42|86.34|86.22|86.09|776
1663848900000|2022-09-22 12:15:00|86.47|86.39|86.47|86.39|86.52|86.39|86.42|86.34|391
1663849200000|2022-09-22 12:20:00|86.52|86.34|86.37|86.29|86.52|86.39|86.32|86.24|97
1663849500000|2022-09-22 12:25:00|86.32|86.24|86.27|86.19|86.42|86.34|86.27|86.19|714
1663849800000|2022-09-22 12:30:00|86.22|86.14|86.27|86.19|86.32|86.24|86.12|86.04|2310
1663850100000|2022-09-22 12:35:00|86.22|86.14|86.37|86.24|86.42|86.29|86.22|86.14|1356
1663850400000|2022-09-22 12:40:00|86.32|86.29|86.37|86.29|86.47|86.39|86.32|86.24|6845
1663850700000|2022-09-22 12:45:00|86.32|86.24|86.52|86.44|86.52|86.44|86.32|86.24|1022
1663851000000|2022-09-22 12:50:00|86.57|86.49|86.52|86.44|86.62|86.54|86.52|86.44|787
1663851300000|2022-09-22 12:55:00|86.47|86.39|86.42|86.34|86.57|86.49|86.37|86.29|1533
1663851600000|2022-09-22 13:00:00|86.37|86.29|86.37|86.29|86.42|86.34|86.32|86.24|420
1663851900000|2022-09-22 13:05:00|86.42|86.34|86.52|86.44|86.52|86.44|86.37|86.29|343
1663852200000|2022-09-22 13:10:00|86.47|86.39|86.42|86.34|86.47|86.39|86.37|86.29|516
1663852500000|2022-09-22 13:15:00|86.37|86.29|86.47|86.39|86.47|86.39|86.37|86.29|381
1663852800000|2022-09-22 13:20:00|86.42|86.34|86.27|86.19|86.47|86.39|86.27|86.19|2292
1663853100000|2022-09-22 13:25:00|86.32|86.14|86.27|86.19|86.32|86.24|86.17|86.09|1916
1663853400000|2022-09-22 13:30:00|86.32|86.24|86.12|86.04|86.42|86.34|86.12|86.04|2933
1663853700000|2022-09-22 13:35:00|86.17|86.09|86.07|85.99|86.22|86.14|85.97|85.89|5483
1663854000000|2022-09-22 13:40:00|86.02|85.94|85.87|85.79|86.02|85.94|85.82|85.74|5115
1663854300000|2022-09-22 13:45:00|85.82|85.74|85.87|85.79|86.02|85.94|85.82|85.74|4211
1663854600000|2022-09-22 13:50:00|85.92|85.84|85.77|85.69|85.97|85.89|85.67|85.59|2570
1663854900000|2022-09-22 13:55:00|85.72|85.64|85.67|85.54|85.82|85.74|85.62|85.54|4086
1663855200000|2022-09-22 14:00:00|85.62|85.59|85.62|85.54|85.67|85.59|85.52|85.44|3238
1663855500000|2022-09-22 14:05:00|85.57|85.49|85.72|85.64|85.77|85.69|85.57|85.49|6805
1663855800000|2022-09-22 14:10:00|85.67|85.59|85.97|85.89|86.02|85.94|85.62|85.54|2190
1663856100000|2022-09-22 14:15:00|86.02|85.94|85.82|85.74|86.07|85.99|85.82|85.74|1651
1663856400000|2022-09-22 14:20:00|85.77|85.69|85.77|85.69|85.92|85.84|85.72|85.59|4842
1663856700000|2022-09-22 14:25:00|85.72|85.64|86.02|85.94|86.07|85.99|85.72|85.64|9641
1663857000000|2022-09-22 14:30:00|85.97|85.89|85.92|85.84|86.12|86.04|85.87|85.79|2838
1663857300000|2022-09-22 14:35:00|85.97|85.89|85.87|85.79|85.97|85.89|85.82|85.69|3933
1663857600000|2022-09-22 14:40:00|85.92|85.74|85.72|85.64|85.92|85.84|85.67|85.59|949
1663857900000|2022-09-22 14:45:00|85.77|85.69|85.72|85.64|85.82|85.74|85.67|85.59|952
1663858200000|2022-09-22 14:50:00|85.67|85.59|85.72|85.64|85.77|85.69|85.67|85.54|1450
1663858500000|2022-09-22 14:55:00|85.77|85.59|85.67|85.59|85.82|85.74|85.67|85.59|6341
1663858800000|2022-09-22 15:00:00|85.72|85.64|85.52|85.44|85.72|85.64|85.47|85.39|2564
1663859100000|2022-09-22 15:05:00|85.47|85.39|85.72|85.64|85.77|85.69|85.47|85.39|3816
1663859400000|2022-09-22 15:10:00|85.67|85.59|85.52|85.44|85.72|85.59|85.52|85.44|1749
1663859700000|2022-09-22 15:15:00|85.47|85.39|85.47|85.39|85.57|85.44|85.42|85.34|8041
1663860000000|2022-09-22 15:20:00|85.52|85.44|85.52|85.44|85.57|85.49|85.47|85.39|1717
1663860300000|2022-09-22 15:25:00|85.57|85.49|85.62|85.54|85.67|85.59|85.52|85.44|3916
1663860600000|2022-09-22 15:30:00|85.67|85.59|85.67|85.59|85.82|85.74|85.62|85.54|8332
1663860900000|2022-09-22 15:35:00|85.72|85.64|85.82|85.74|85.82|85.74|85.67|85.59|1928
1663861200000|2022-09-22 15:40:00|85.77|85.69|85.72|85.64|85.77|85.69|85.62|85.54|4681
1663861500000|2022-09-22 15:45:00|85.77|85.59|85.87|85.79|85.92|85.84|85.77|85.59|176
1663861800000|2022-09-22 15:50:00|85.82|85.74|85.77|85.64|85.87|85.79|85.77|85.64|1409
1663862100000|2022-09-22 15:55:00|85.72|85.69|85.72|85.64|85.77|85.69|85.67|85.59|317
1663862400000|2022-09-22 16:00:00|85.77|85.69|85.77|85.64|85.87|85.79|85.72|85.64|6165
1663862700000|2022-09-22 16:05:00|85.72|85.59|85.72|85.64|85.77|85.64|85.67|85.59|66
1663863000000|2022-09-22 16:10:00|85.67|85.59|85.67|85.59|85.72|85.64|85.62|85.54|216
1663863300000|2022-09-22 16:15:00|85.62|85.54|85.77|85.64|85.77|85.69|85.62|85.54|215
1663863600000|2022-09-22 16:20:00|85.72|85.69|85.92|85.84|85.97|85.89|85.67|85.59|265
1663863900000|2022-09-22 16:25:00|85.87|85.79|85.77|85.69|85.92|85.84|85.77|85.69|82
1663864200000|2022-09-22 16:30:00|85.72|85.64|85.67|85.59|85.72|85.64|85.67|85.59|103
1663864500000|2022-09-22 16:35:00|85.72|85.64|85.77|85.69|85.82|85.74|85.67|85.59|66
1663864800000|2022-09-22 16:40:00|85.72|85.64|85.82|85.69|85.87|85.79|85.72|85.64|50
1663865100000|2022-09-22 16:45:00|85.77|85.74|85.77|85.69|85.87|85.79|85.72|85.64|329
1663865400000|2022-09-22 16:50:00|85.82|85.74|85.87|85.79|85.92|85.84|85.82|85.74|565
1663865700000|2022-09-22 16:55:00|85.92|85.84|85.92|85.84|85.97|85.89|85.87|85.79|898
1663866000000|2022-09-22 17:00:00|85.97|85.89|85.92|85.84|85.97|85.89|85.87|85.79|265
1663866300000|2022-09-22 17:05:00|85.87|85.79|85.77|85.64|85.87|85.79|85.77|85.64|257
1663866600000|2022-09-22 17:10:00|85.72|85.59|85.67|85.59|85.72|85.64|85.62|85.54|260
1663866900000|2022-09-22 17:15:00|85.62|85.54|85.62|85.54|85.67|85.59|85.62|85.49|385
1663867200000|2022-09-22 17:20:00|85.67|85.49|85.67|85.59|85.67|85.59|85.62|85.49|128
1663867500000|2022-09-22 17:25:00|85.62|85.54|85.72|85.64|85.72|85.64|85.62|85.49|401
1663867800000|2022-09-22 17:30:00|85.77|85.69|85.77|85.69|85.82|85.69|85.72|85.64|31
1663868100000|2022-09-22 17:35:00|85.82|85.74|85.77|85.69|85.87|85.74|85.77|85.64|75
1663868400000|2022-09-22 17:40:00|85.82|85.74|85.77|85.69|85.87|85.79|85.77|85.64|254
1663868700000|2022-09-22 17:45:00|85.82|85.64|85.82|85.74|85.87|85.74|85.72|85.64|78
1663869000000|2022-09-22 17:50:00|85.87|85.69|85.97|85.84|85.97|85.84|85.87|85.69|170
1663869300000|2022-09-22 17:55:00|85.92|85.89|85.87|85.74|85.97|85.89|85.82|85.74|61
1663869600000|2022-09-22 18:00:00|85.82|85.79|85.82|85.74|85.87|85.79|85.77|85.69|269
1663869900000|2022-09-22 18:05:00|85.87|85.79|85.77|85.69|85.87|85.79|85.72|85.64|209
1663870200000|2022-09-22 18:10:00|85.72|85.64|85.72|85.64|85.77|85.69|85.67|85.59|205
1663870500000|2022-09-22 18:15:00|85.77|85.69|85.77|85.69|85.77|85.69|85.67|85.59|293
1663870800000|2022-09-22 18:20:00|85.82|85.64|85.67|85.59|85.82|85.64|85.67|85.59|928
1663871100000|2022-09-22 18:25:00|85.62|85.54|85.77|85.69|85.82|85.74|85.62|85.54|74
1663871400000|2022-09-22 18:30:00|85.72|85.64|85.82|85.69|85.82|85.74|85.72|85.59|297
1663871700000|2022-09-22 18:35:00|85.77|85.74|85.87|85.74|85.87|85.74|85.77|85.69|280
1663872000000|2022-09-22 18:40:00|85.92|85.79|85.87|85.74|85.92|85.79|85.82|85.74|6
1663872300000|2022-09-22 18:45:00|85.82|85.69|85.72|85.64|85.82|85.69|85.72|85.59|47
1663872600000|2022-09-22 18:50:00|85.82|85.69|85.87|85.79|85.97|85.84|85.82|85.69|301
1663872900000|2022-09-22 18:55:00|85.82|85.74|85.87|85.79|85.97|85.84|85.82|85.74|291
1663873200000|2022-09-22 19:00:00|85.92|85.84|86.02|85.94|86.07|85.99|85.87|85.79|338
1663873500000|2022-09-22 19:05:00|85.97|85.89|85.97|85.89|86.02|85.94|85.97|85.84|248
1663873800000|2022-09-22 19:10:00|86.02|85.94|86.07|85.99|86.07|85.99|85.97|85.89|152
1663874100000|2022-09-22 19:15:00|86.02|85.94|86.02|85.94|86.07|85.99|86.02|85.89|384
1663874400000|2022-09-22 19:20:00|85.97|85.89|85.97|85.84|86.02|85.89|85.97|85.84|71
1663874700000|2022-09-22 19:25:00|86.02|85.89|86.02|85.94|86.02|85.94|85.87|85.79|66
1663875000000|2022-09-22 19:30:00|86.07|85.99|86.07|85.99|86.12|86.04|86.02|85.94|387
1663875300000|2022-09-22 19:35:00|86.12|85.94|86.07|85.99|86.17|86.04|86.02|85.94|346
1663875600000|2022-09-22 19:40:00|86.02|85.94|86.02|85.94|86.07|85.99|85.97|85.89|86
1663875900000|2022-09-22 19:45:00|86.07|85.99|86.22|86.09|86.22|86.14|86.07|85.99|205
1663876200000|2022-09-22 19:50:00|86.17|86.04|85.92|85.84|86.22|86.04|85.92|85.84|719
1663876500000|2022-09-22 19:55:00|85.87|85.79|85.72|85.64|85.92|85.79|85.72|85.64|528
1663912800000|2022-09-23 06:00:00|85.77|85.59|85.82|85.69|85.82|85.69|85.67|85.59|17
1663913100000|2022-09-23 06:05:00|85.77|85.74|85.97|85.84|86.02|85.89|85.77|85.74|37
1663913400000|2022-09-23 06:10:00|86.02|85.94|85.97|85.84|86.07|85.94|85.92|85.84|183
1663913700000|2022-09-23 06:15:00|85.92|85.79|85.87|85.74|86.02|85.89|85.87|85.74|81
1663914000000|2022-09-23 06:20:00|85.82|85.79|85.87|85.74|85.87|85.79|85.82|85.69|26
1663914300000|2022-09-23 06:25:00|85.82|85.69|85.67|85.59|85.82|85.69|85.67|85.54|6
1663914600000|2022-09-23 06:30:00|85.72|85.64|85.82|85.69|85.82|85.69|85.72|85.64|1
1663914900000|2022-09-23 06:35:00|85.92|85.74|85.97|85.84|86.02|85.89|85.92|85.74|72
1663915200000|2022-09-23 06:40:00|85.92|85.79|85.82|85.69|85.92|85.79|85.77|85.69|20
1663915500000|2022-09-23 06:45:00|85.77|85.64|85.72|85.59|85.77|85.64|85.67|85.59|15
1663915800000|2022-09-23 06:50:00|85.67||85.72||85.72||85.67||1
1663916100000|2022-09-23 06:55:00|85.67|85.64|85.77|85.69|85.87|85.74|85.57|85.49|342
1663916400000|2022-09-23 07:00:00|85.72|85.64|85.02|84.94|85.72|85.64|84.92|84.79|3981
1663916700000|2022-09-23 07:05:00|84.97|84.89|84.87|84.74|85.02|84.89|84.77|84.69|2364
1663917000000|2022-09-23 07:10:00|84.82|84.79|84.72|84.59|85.12|85.04|84.72|84.59|2963
1663917300000|2022-09-23 07:15:00|84.67|84.54|84.52|84.44|84.72|84.64|84.32|84.24|5915
1663917600000|2022-09-23 07:20:00|84.47|84.39|84.57|84.49|84.57|84.49|84.27|84.19|4227
1663917900000|2022-09-23 07:25:00|84.52|84.44|84.67|84.54|84.77|84.64|84.52|84.44|3322
1663918200000|2022-09-23 07:30:00|84.72|84.59|84.67|84.54|84.77|84.69|84.42|84.34|1918
1663918500000|2022-09-23 07:35:00|84.62|84.49|84.62|84.54|84.72|84.64|84.57|84.49|795
1663918800000|2022-09-23 07:40:00|84.57|84.49|84.82|84.69|84.82|84.74|84.52|84.44|668
1663919100000|2022-09-23 07:45:00|84.77|84.64|84.87|84.79|84.92|84.84|84.62|84.54|630
1663919400000|2022-09-23 07:50:00|84.92|84.84|84.92|84.79|84.97|84.84|84.77|84.69|520
1663919700000|2022-09-23 07:55:00|84.87|84.84|84.92|84.79|84.97|84.89|84.82|84.74|373
1663920000000|2022-09-23 08:00:00|84.97|84.84|84.97|84.89|85.02|84.94|84.87|84.79|1582
1663920300000|2022-09-23 08:05:00|84.92|84.84|84.92|84.84|84.92|84.84|84.77|84.69|2134
1663920600000|2022-09-23 08:10:00|84.97|84.79|84.72|84.64|84.97|84.89|84.72|84.64|3187
1663920900000|2022-09-23 08:15:00|84.67|84.59|84.72|84.64|84.77|84.69|84.67|84.59|505
1663921200000|2022-09-23 08:20:00|84.67|84.59|84.57|84.49|84.72|84.59|84.52|84.44|401
1663921500000|2022-09-23 08:25:00|84.62|84.54|84.57|84.49|84.62|84.54|84.47|84.39|813
1663921800000|2022-09-23 08:30:00|84.52|84.44|84.42|84.34|84.57|84.49|84.37|84.24|322
1663922100000|2022-09-23 08:35:00|84.37|84.29|84.67|84.54|84.67|84.59|84.32|84.24|875
1663922400000|2022-09-23 08:40:00|84.62|84.59|84.62|84.54|84.72|84.64|84.57|84.49|547
1663922700000|2022-09-23 08:45:00|84.67|84.59|84.82|84.69|84.82|84.74|84.67|84.59|226
1663923000000|2022-09-23 08:50:00|84.77|84.74|84.77|84.69|84.87|84.79|84.77|84.69|238
1663923300000|2022-09-23 08:55:00|84.72|84.64|84.72|84.59|84.87|84.79|84.67|84.59|2357
1663923600000|2022-09-23 09:00:00|84.67|84.64|84.82|84.74|84.87|84.79|84.67|84.64|4018
1663923900000|2022-09-23 09:05:00|84.77|84.69|84.97|84.84|84.97|84.89|84.72|84.64|1068
1663924200000|2022-09-23 09:10:00|84.92|84.89|85.17|85.09|85.22|85.14|84.92|84.84|2171
1663924500000|2022-09-23 09:15:00|85.22|85.14|85.22|85.14|85.27|85.19|85.07|84.99|2030
1663924800000|2022-09-23 09:20:00|85.17|85.09|85.32|85.24|85.32|85.24|85.12|85.04|4600
1663925100000|2022-09-23 09:25:00|85.27|85.19|85.27|85.19|85.47|85.39|85.27|85.19|1869
1663925400000|2022-09-23 09:30:00|85.32|85.24|84.92|84.84|85.32|85.24|84.92|84.84|3928
1663925700000|2022-09-23 09:35:00|84.87|84.79|84.52|84.44|84.87|84.79|84.52|84.44|2498
1663926000000|2022-09-23 09:40:00|84.57|84.49|84.42|84.34|84.67|84.59|84.37|84.29|3309
1663926300000|2022-09-23 09:45:00|84.37|84.29|84.52|84.44|84.57|84.49|84.37|84.29|3541
1663926600000|2022-09-23 09:50:00|84.57|84.49|84.37|84.29|84.57|84.49|84.37|84.29|562
1663926900000|2022-09-23 09:55:00|84.42|84.34|84.57|84.49|84.62|84.54|84.37|84.29|749
1663927200000|2022-09-23 10:00:00|84.62|84.44|84.42|84.34|84.62|84.49|84.37|84.29|660
1663927500000|2022-09-23 10:05:00|84.37|84.29|84.32|84.24|84.47|84.34|84.32|84.19|2870
1663927800000|2022-09-23 10:10:00|84.37|84.19|84.27|84.14|84.37|84.24|84.17|84.09|670
1663928100000|2022-09-23 10:15:00|84.22|84.19|84.32|84.24|84.37|84.29|84.22|84.14|223
1663928400000|2022-09-23 10:20:00|84.27|84.19|84.12|84.04|84.32|84.24|84.07|83.99|1622
1663928700000|2022-09-23 10:25:00|84.17|84.09|84.17|84.09|84.17|84.09|84.07|83.99|1337
1663929000000|2022-09-23 10:30:00|84.12|84.04|83.92|83.84|84.17|84.09|83.92|83.84|3843
1663929300000|2022-09-23 10:35:00|83.97|83.79|84.07|83.99|84.07|83.99|83.82|83.74|4062
1663929600000|2022-09-23 10:40:00|84.02|83.94|83.17|83.04|84.02|83.99|83.02|82.94|24962
1663929900000|2022-09-23 10:45:00|83.22|83.09|83.12|83.04|83.27|83.19|82.92|82.84|13433
1663930200000|2022-09-23 10:50:00|83.07|82.99|82.72|82.64|83.12|83.04|82.72|82.64|5563
1663930500000|2022-09-23 10:55:00|82.67|82.59|82.22|82.14|82.67|82.59|82.22|82.14|9592
1663930800000|2022-09-23 11:00:00|82.27|82.19|82.17|82.09|82.47|82.39|82.12|82.04|15582
1663931100000|2022-09-23 11:05:00|82.22|82.04|82.12|82.04|82.37|82.29|82.12|82.04|9079
1663931400000|2022-09-23 11:10:00|82.17|82.09|82.47|82.39|82.52|82.44|82.07|81.99|7655
1663931700000|2022-09-23 11:15:00|82.52|82.44|82.47|82.39|82.57|82.49|82.42|82.34|3428
1663932000000|2022-09-23 11:20:00|82.42|82.34|82.42|82.34|82.57|82.49|82.42|82.34|2053
1663932300000|2022-09-23 11:25:00|82.47|82.39|82.97|82.89|82.97|82.89|82.42|82.34|4716
1663932600000|2022-09-23 11:30:00|82.92|82.84|82.62|82.54|82.97|82.89|82.47|82.39|3574
1663932900000|2022-09-23 11:35:00|82.57|82.49|82.72|82.64|82.72|82.64|82.52|82.44|3733
1663933200000|2022-09-23 11:40:00|82.77|82.69|82.52|82.44|82.87|82.79|82.47|82.39|2426
1663933500000|2022-09-23 11:45:00|82.57|82.49|82.52|82.44|82.57|82.49|82.42|82.34|3733
1663933800000|2022-09-23 11:50:00|82.57|82.49|82.52|82.44|82.57|82.49|82.47|82.39|786
1663934100000|2022-09-23 11:55:00|82.57|82.49|82.62|82.54|82.67|82.59|82.57|82.49|2222
1663934400000|2022-09-23 12:00:00|82.57|82.49|82.52|82.44|82.62|82.54|82.47|82.39|2112
1663934700000|2022-09-23 12:05:00|82.57|82.49|82.77|82.69|82.87|82.79|82.42|82.34|2816
1663935000000|2022-09-23 12:10:00|82.82|82.74|82.97|82.84|83.07|82.99|82.82|82.74|6772
1663935300000|2022-09-23 12:15:00|83.02|82.89|82.92|82.84|83.07|82.99|82.82|82.74|3476
1663935600000|2022-09-23 12:20:00|82.87|82.79|82.92|82.79|82.97|82.89|82.82|82.74|481
1663935900000|2022-09-23 12:25:00|82.97|82.84|83.22|83.14|83.22|83.14|82.92|82.84|4403
1663936200000|2022-09-23 12:30:00|83.32|83.19|83.02|82.94|83.32|83.19|82.97|82.89|2210
1663936500000|2022-09-23 12:35:00|82.97|82.89|83.02|82.94|83.02|82.94|82.87|82.79|445
1663936800000|2022-09-23 12:40:00|82.97|82.89|83.07|82.99|83.07|82.99|82.92|82.84|502
1663937100000|2022-09-23 12:45:00|83.12|83.04|83.02|82.94|83.27|83.19|83.02|82.94|1404
1663937400000|2022-09-23 12:50:00|82.97|82.89|83.17|83.09|83.17|83.09|82.92|82.84|606
1663937700000|2022-09-23 12:55:00|83.12|83.04|83.27|83.19|83.27|83.19|83.12|83.04|542
1663938000000|2022-09-23 13:00:00|83.22|83.14|83.22|83.14|83.22|83.14|83.12|83.04|1402
1663938300000|2022-09-23 13:05:00|83.17|83.09|83.37|83.29|83.42|83.34|83.12|83.04|1407
1663938600000|2022-09-23 13:10:00|83.42|83.34|83.57|83.49|83.57|83.49|83.42|83.34|3159
1663938900000|2022-09-23 13:15:00|83.62|83.54|83.47|83.39|83.62|83.54|83.37|83.29|3532
1663939200000|2022-09-23 13:20:00|83.42|83.34|83.42|83.34|83.67|83.59|83.32|83.24|2488
1663939500000|2022-09-23 13:25:00|83.37|83.29|83.37|83.29|83.42|83.34|83.27|83.19|620
1663939800000|2022-09-23 13:30:00|83.32|83.24|83.12|83.04|83.37|83.29|83.02|82.94|2924
1663940100000|2022-09-23 13:35:00|83.17|83.09|83.07|82.99|83.17|83.09|82.92|82.84|3852
1663940400000|2022-09-23 13:40:00|83.12|83.04|83.07|82.94|83.17|83.09|82.97|82.89|1841
1663940700000|2022-09-23 13:45:00|83.02|82.89|83.07|82.99|83.27|83.19|82.92|82.84|3653
1663941000000|2022-09-23 13:50:00|83.02|82.94|82.82|82.74|83.07|82.99|82.77|82.69|2250
1663941300000|2022-09-23 13:55:00|82.87|82.79|82.67|82.54|82.87|82.79|82.62|82.54|722
1663941600000|2022-09-23 14:00:00|82.62|82.59|82.67|82.59|82.72|82.64|82.52|82.44|1728
1663941900000|2022-09-23 14:05:00|82.72|82.64|82.77|82.69|82.82|82.74|82.62|82.54|6538
1663942200000|2022-09-23 14:10:00|82.82|82.74|82.77|82.69|82.92|82.84|82.72|82.64|3373
1663942500000|2022-09-23 14:15:00|82.82|82.74|82.82|82.74|82.87|82.79|82.77|82.69|5814
1663942800000|2022-09-23 14:20:00|82.77|82.69|82.72|82.64|82.82|82.74|82.72|82.64|3974
1663943100000|2022-09-23 14:25:00|82.67|82.59|82.97|82.89|82.97|82.89|82.62|82.54|2898
1663943400000|2022-09-23 14:30:00|82.92|82.84|82.92|82.84|83.07|82.99|82.87|82.79|3706
1663943700000|2022-09-23 14:35:00|82.97|82.89|82.57|82.49|82.97|82.89|82.52|82.44|5652
1663944000000|2022-09-23 14:40:00|82.52|82.44|82.67|82.59|82.67|82.59|82.52|82.44|1392
1663944300000|2022-09-23 14:45:00|82.72|82.64|82.82|82.74|82.82|82.74|82.67|82.59|2338
1663944600000|2022-09-23 14:50:00|82.77|82.69|82.67|82.59|82.82|82.74|82.62|82.54|2782
1663944900000|2022-09-23 14:55:00|82.72|82.64|82.57|82.49|82.72|82.64|82.57|82.49|1209
1663945200000|2022-09-23 15:00:00|82.62|82.54|82.57|82.49|82.62|82.54|82.47|82.39|4543
1663945500000|2022-09-23 15:05:00|82.62|82.54|82.82|82.74|82.92|82.84|82.62|82.54|7349
1663945800000|2022-09-23 15:10:00|82.87|82.79|82.82|82.74|82.92|82.84|82.82|82.74|4183
1663946100000|2022-09-23 15:15:00|82.77|82.69|82.92|82.79|82.92|82.84|82.77|82.69|4849
1663946400000|2022-09-23 15:20:00|82.87|82.84|83.02|82.94|83.07|82.99|82.77|82.69|5616
1663946700000|2022-09-23 15:25:00|83.07|82.89|82.77|82.69|83.07|82.99|82.77|82.69|5598
1663947000000|2022-09-23 15:30:00|82.82|82.74|82.82|82.74|82.87|82.79|82.77|82.69|8170
1663947300000|2022-09-23 15:35:00|82.77|82.69|82.72|82.64|82.82|82.74|82.67|82.59|16308
1663947600000|2022-09-23 15:40:00|82.67|82.59|82.57|82.49|82.67|82.59|82.57|82.49|8003
1663947900000|2022-09-23 15:45:00|82.52|82.44|82.52|82.44|82.57|82.49|82.42|82.34|6731
1663948200000|2022-09-23 15:50:00|82.57|82.49|82.57|82.44|82.67|82.59|82.52|82.44|2167
1663948500000|2022-09-23 15:55:00|82.52|82.49|82.62|82.49|82.62|82.54|82.52|82.44|418
1663948800000|2022-09-23 16:00:00|82.57|82.54|82.67|82.54|82.67|82.54|82.57|82.49|9713
1663949100000|2022-09-23 16:05:00|82.62|82.59|82.47|82.39|82.67|82.59|82.47|82.34|76
1663949400000|2022-09-23 16:10:00|82.42|82.34|82.47|82.39|82.52|82.44|82.42|82.34|1350
1663949700000|2022-09-23 16:15:00|82.42|82.34|82.57|82.49|82.62|82.49|82.42|82.34|1037
1663950000000|2022-09-23 16:20:00|82.52|82.44|82.52|82.44|82.57|82.49|82.52|82.44|425
1663950300000|2022-09-23 16:25:00|82.57|82.49|82.42|82.29|82.57|82.49|82.42|82.29|919
1663950600000|2022-09-23 16:30:00|82.37|82.34|82.42|82.34|82.42|82.34|82.37|82.29|169
1663950900000|2022-09-23 16:35:00|82.37|82.29|82.47|82.34|82.47|82.34|82.37|82.29|225
1663951200000|2022-09-23 16:40:00|82.42|82.29|82.37|82.29|82.52|82.39|82.37|82.29|118
1663951500000|2022-09-23 16:45:00|82.42|82.34|82.52|82.39|82.52|82.44|82.42|82.29|91
1663951800000|2022-09-23 16:50:00|82.47|82.44|82.72|82.59|82.72|82.64|82.47|82.44|199
1663952100000|2022-09-23 16:55:00|82.67|82.64|82.77|82.64|82.77|82.64|82.62|82.54|282
1663952400000|2022-09-23 17:00:00|82.72|82.69|82.92|82.84|82.97|82.89|82.72|82.69|930
1663952700000|2022-09-23 17:05:00|82.97|82.79|82.87|82.79|82.97|82.89|82.87|82.74|358
1663953000000|2022-09-23 17:10:00|82.92|82.74|82.82|82.69|82.92|82.79|82.82|82.69|79
1663953300000|2022-09-23 17:15:00|82.87|82.74|82.92|82.79|82.92|82.84|82.87|82.69|90
1663953600000|2022-09-23 17:20:00|82.87|82.74|82.77|82.69|82.92|82.79|82.77|82.69|33
1663953900000|2022-09-23 17:25:00|82.72|82.64|82.57|82.44|82.72|82.64|82.57|82.44|37
1663954200000|2022-09-23 17:30:00|82.62|82.49|82.72|82.59|82.72|82.64|82.57|82.49|736
1663954500000|2022-09-23 17:35:00|82.67|82.64|82.67|82.59|82.72|82.64|82.67|82.54|24
1663954800000|2022-09-23 17:40:00|82.62|82.54|82.67|82.59|82.67|82.59|82.62|82.54|28
1663955100000|2022-09-23 17:45:00|82.72|82.54|82.72|82.59|82.77|82.64|82.72|82.54|36
1663955400000|2022-09-23 17:50:00|82.77|82.64|82.72|82.64|82.77|82.64|82.72|82.59|17
1663955700000|2022-09-23 17:55:00|82.77|82.59|82.82|82.69|82.82|82.74|82.72|82.59|29
1663956000000|2022-09-23 18:00:00|82.77|82.64|82.87|82.79|82.87|82.79|82.67|82.59|156
1663956300000|2022-09-23 18:05:00|82.92|82.84|82.77|82.69|82.97|82.89|82.77|82.69|747
1663956600000|2022-09-23 18:10:00|82.72|82.64|82.57|82.49|82.72|82.64|82.57|82.49|375
1663956900000|2022-09-23 18:15:00|82.52|82.44|82.52|82.44|82.57|82.44|82.47|82.39|464
1663957200000|2022-09-23 18:20:00|82.57|82.49|82.62|82.54|82.67|82.59|82.52|82.49|581
1663957500000|2022-09-23 18:25:00|82.67|82.59|82.67|82.59|82.72|82.64|82.62|82.54|334
1663957800000|2022-09-23 18:30:00|82.62|82.54|82.67|82.54|82.67|82.59|82.57|82.49|285
1663958100000|2022-09-23 18:35:00|82.62|82.59|82.62|82.54|82.67|82.59|82.57|82.49|247
1663958400000|2022-09-23 18:40:00|82.57|82.49|82.62|82.54|82.67|82.59|82.57|82.49|417
1663958700000|2022-09-23 18:45:00|82.67|82.59|82.62|82.54|82.67|82.59|82.57|82.49|836
1663959000000|2022-09-23 18:50:00|82.67|82.49|82.62|82.54|82.67|82.59|82.62|82.49|1260
1663959300000|2022-09-23 18:55:00|82.57|82.49|82.37|82.29|82.62|82.49|82.37|82.24|3461
1663959600000|2022-09-23 19:00:00|82.42|82.34|82.67|82.54|82.67|82.59|82.37|82.29|417
1663959900000|2022-09-23 19:05:00|82.62|82.59|82.77|82.69|82.87|82.74|82.62|82.54|345
1663960200000|2022-09-23 19:10:00|82.82|82.64|82.67|82.59|82.82|82.69|82.62|82.54|229
1663960500000|2022-09-23 19:15:00|82.72|82.64|82.77|82.64|82.82|82.74|82.72|82.59|64
1663960800000|2022-09-23 19:20:00|82.72|82.59|82.67|82.59|82.82|82.69|82.67|82.54|98
1663961100000|2022-09-23 19:25:00|82.62|82.54|82.77|82.64|82.77|82.64|82.62|82.54|153
1663961400000|2022-09-23 19:30:00|82.72|82.69|82.87|82.74|82.92|82.79|82.72|82.69|525
1663961700000|2022-09-23 19:35:00|82.92|82.79|82.92|82.79|82.92|82.79|82.72|82.64|228
1663962000000|2022-09-23 19:40:00|82.87|82.74|83.02|82.89|83.02|82.94|82.82|82.74|154
1663962300000|2022-09-23 19:45:00|82.97|82.94|82.92|82.84|83.02|82.94|82.92|82.79|90
1663962600000|2022-09-23 19:50:00|82.87|82.79|82.92|82.79|82.97|82.89|82.82|82.74|102
1663962900000|2022-09-23 19:55:00|82.87|82.84|83.02|82.84|83.02|82.94|82.87|82.74|958
1664172000000|2022-09-26 06:00:00|82.27|82.14|82.32|82.24|82.37|82.29|82.17|82.04|92
1664172300000|2022-09-26 06:05:00|82.37|82.29|82.32|82.24|82.47|82.34|82.32|82.19|56
1664172600000|2022-09-26 06:10:00|82.27|82.14|82.02|81.94|82.27|82.14|81.97|81.89|7
1664172900000|2022-09-26 06:15:00|82.07|81.89|82.22|82.09|82.22|82.09|82.07|81.89|2
1664173200000|2022-09-26 06:20:00|82.27|82.14|82.17|81.99|82.27|82.14|82.07|81.99|37
1664173500000|2022-09-26 06:25:00|82.12|81.94|82.12|81.94|82.17|81.99|82.02|81.89|18
1664173800000|2022-09-26 06:30:00|82.07|81.99|82.17|82.09|82.42|82.29|82.07|81.99|416
1664174100000|2022-09-26 06:35:00|82.07|82.04|82.52|82.39|82.57|82.44|82.07|81.99|697
1664174400000|2022-09-26 06:40:00|82.42|82.34|82.17|81.99|82.47|82.34|82.07|81.94|110
1664174700000|2022-09-26 06:45:00|82.12|81.94|82.27|82.14|82.32|82.19|82.07|81.94|9
1664175000000|2022-09-26 06:50:00|82.32|82.19|82.12|81.99|82.32|82.24|82.12|81.99|186
1664175300000|2022-09-26 06:55:00|82.07|81.94|82.17|82.09|82.22|82.09|81.92|81.84|1022
1664175600000|2022-09-26 07:00:00|82.12|82.04|82.32|82.24|82.37|82.29|81.77|81.69|4986
1664175900000|2022-09-26 07:05:00|82.37|82.29|82.32|82.24|82.52|82.44|82.17|82.09|3870
1664176200000|2022-09-26 07:10:00|82.27|82.19|82.32|82.24|82.52|82.44|82.22|82.14|1737
1664176500000|2022-09-26 07:15:00|82.27|82.19|82.17|82.09|82.32|82.24|81.97|81.84|3378
1664176800000|2022-09-26 07:20:00|82.22|82.14|82.62|82.54|82.72|82.64|82.12|81.99|3860
1664177100000|2022-09-26 07:25:00|82.67|82.59|82.52|82.39|82.72|82.64|82.47|82.39|3302
1664177400000|2022-09-26 07:30:00|82.47|82.44|82.87|82.79|82.97|82.89|82.37|82.29|2714
1664177700000|2022-09-26 07:35:00|82.82|82.74|82.82|82.69|83.12|83.04|82.77|82.69|2416
1664178000000|2022-09-26 07:40:00|82.87|82.74|82.97|82.89|83.17|83.09|82.82|82.69|3374
1664178300000|2022-09-26 07:45:00|83.02|82.94|82.72|82.64|83.02|82.94|82.67|82.59|1301
1664178600000|2022-09-26 07:50:00|82.77|82.59|82.62|82.54|82.92|82.84|82.62|82.54|1418
1664178900000|2022-09-26 07:55:00|82.57|82.49|82.42|82.34|82.67|82.59|82.37|82.29|2236
1664179200000|2022-09-26 08:00:00|82.37|82.29|82.22|82.14|82.47|82.39|82.07|81.99|3005
1664179500000|2022-09-26 08:05:00|82.27|82.19|82.27|82.19|82.37|82.29|82.12|82.04|1442
1664179800000|2022-09-26 08:10:00|82.22|82.14|82.17|82.09|82.37|82.29|82.17|82.09|1055
1664180100000|2022-09-26 08:15:00|82.12|82.04|82.02|81.94|82.12|82.04|81.87|81.79|3168
1664180400000|2022-09-26 08:20:00|81.97|81.89|82.32|82.24|82.32|82.24|81.97|81.89|1570
1664180700000|2022-09-26 08:25:00|82.27|82.19|82.52|82.44|82.52|82.44|82.27|82.19|898
1664181000000|2022-09-26 08:30:00|82.47|82.39|82.52|82.44|82.67|82.59|82.47|82.34|1651
1664181300000|2022-09-26 08:35:00|82.57|82.49|82.72|82.64|82.72|82.64|82.47|82.39|1456
1664181600000|2022-09-26 08:40:00|82.67|82.59|82.72|82.64|82.77|82.69|82.47|82.39|677
1664181900000|2022-09-26 08:45:00|82.67|82.59|82.82|82.69|82.82|82.74|82.67|82.59|1568
1664182200000|2022-09-26 08:50:00|82.87|82.74|82.72|82.64|82.97|82.89|82.72|82.59|785
1664182500000|2022-09-26 08:55:00|82.77|82.69|82.77|82.69|82.82|82.74|82.72|82.64|417
1664182800000|2022-09-26 09:00:00|82.82|82.74|82.67|82.59|82.97|82.89|82.67|82.59|2724
1664183100000|2022-09-26 09:05:00|82.62|82.54|82.52|82.44|82.67|82.54|82.42|82.34|3030
1664183400000|2022-09-26 09:10:00|82.57|82.49|82.42|82.34|82.62|82.54|82.42|82.34|614
1664183700000|2022-09-26 09:15:00|82.37|82.29|82.22|82.14|82.42|82.34|82.22|82.14|1844
1664184000000|2022-09-26 09:20:00|82.27|82.19|82.07|81.99|82.27|82.19|82.02|81.94|4045
1664184300000|2022-09-26 09:25:00|82.12|82.04|82.02|81.94|82.12|82.04|82.02|81.94|870
1664184600000|2022-09-26 09:30:00|81.97|81.89|81.77|81.69|82.02|81.94|81.72|81.64|2900
1664184900000|2022-09-26 09:35:00|81.82|81.74|81.67|81.59|81.82|81.74|81.67|81.59|1050
1664185200000|2022-09-26 09:40:00|81.62|81.54|81.52|81.44|81.67|81.59|81.52|81.44|2875
1664185500000|2022-09-26 09:45:00|81.57|81.49|81.57|81.49|81.67|81.59|81.52|81.44|773
1664185800000|2022-09-26 09:50:00|81.62|81.54|81.67|81.59|81.72|81.64|81.52|81.44|1977
1664186100000|2022-09-26 09:55:00|81.62|81.54|81.62|81.54|81.67|81.59|81.52|81.44|2697
1664186400000|2022-09-26 10:00:00|81.67|81.59|81.62|81.54|81.82|81.74|81.57|81.49|1390
1664186700000|2022-09-26 10:05:00|81.57|81.49|81.42|81.34|81.62|81.54|81.42|81.34|1983
1664187000000|2022-09-26 10:10:00|81.47|81.39|81.22|81.14|81.47|81.39|81.12|81.04|2504
1664187300000|2022-09-26 10:15:00|81.27|81.19|81.42|81.34|81.42|81.34|81.22|81.14|689
1664187600000|2022-09-26 10:20:00|81.47|81.39|81.52|81.44|81.52|81.44|81.32|81.19|3276
1664187900000|2022-09-26 10:25:00|81.57|81.49|81.77|81.69|81.87|81.79|81.47|81.39|1204
1664188200000|2022-09-26 10:30:00|81.72|81.64|81.82|81.74|81.87|81.74|81.57|81.49|722
1664188500000|2022-09-26 10:35:00|81.77|81.69|81.87|81.74|81.92|81.84|81.72|81.64|1997
1664188800000|2022-09-26 10:40:00|81.82|81.79|82.02|81.94|82.07|81.99|81.82|81.69|804
1664189100000|2022-09-26 10:45:00|81.97|81.89|82.22|82.14|82.22|82.14|81.92|81.84|678
1664189400000|2022-09-26 10:50:00|82.27|82.19|82.22|82.14|82.32|82.24|82.12|82.04|1999
1664189700000|2022-09-26 10:55:00|82.27|82.19|82.17|82.09|82.32|82.24|82.12|82.04|1241
1664190000000|2022-09-26 11:00:00|82.22|82.14|82.22|82.14|82.32|82.24|82.07|81.94|1355
1664190300000|2022-09-26 11:05:00|82.17|82.09|82.22|82.14|82.37|82.29|82.17|82.09|1080
1664190600000|2022-09-26 11:10:00|82.17|82.09|82.32|82.24|82.32|82.24|82.17|82.09|522
1664190900000|2022-09-26 11:15:00|82.37|82.29|82.42|82.34|82.52|82.44|82.37|82.29|2023
1664191200000|2022-09-26 11:20:00|82.47|82.39|82.47|82.39|82.52|82.44|82.27|82.19|1426
1664191500000|2022-09-26 11:25:00|82.52|82.44|82.52|82.44|82.57|82.49|82.42|82.34|262
1664191800000|2022-09-26 11:30:00|82.57|82.49|82.57|82.49|82.62|82.54|82.52|82.44|2281
1664192100000|2022-09-26 11:35:00|82.52|82.44|82.47|82.39|82.57|82.49|82.32|82.24|1283
1664192400000|2022-09-26 11:40:00|82.52|82.44|82.42|82.34|82.52|82.44|82.37|82.29|363
1664192700000|2022-09-26 11:45:00|82.37|82.29|82.27|82.19|82.37|82.34|82.22|82.14|480
1664193000000|2022-09-26 11:50:00|82.22|82.14|82.22|82.14|82.27|82.19|82.17|82.09|697
1664193300000|2022-09-26 11:55:00|82.27|82.19|82.37|82.29|82.37|82.29|82.22|82.14|1998
1664193600000|2022-09-26 12:00:00|82.42|82.34|82.22|82.14|82.47|82.39|82.22|82.14|1590
1664193900000|2022-09-26 12:05:00|82.27|82.19|82.22|82.14|82.27|82.19|82.17|82.09|895
1664194200000|2022-09-26 12:10:00|82.27|82.09|82.32|82.24|82.32|82.24|82.27|82.09|1139
1664194500000|2022-09-26 12:15:00|82.37|82.29|82.37|82.29|82.52|82.44|82.37|82.29|3732
1664194800000|2022-09-26 12:20:00|82.42|82.34|82.67|82.59|82.67|82.59|82.37|82.29|2239
1664195100000|2022-09-26 12:25:00|82.72|82.64|82.62|82.54|82.72|82.64|82.57|82.49|4369
1664195400000|2022-09-26 12:30:00|82.57|82.49|82.27|82.19|82.62|82.54|82.27|82.19|2455
1664195700000|2022-09-26 12:35:00|82.37|82.29|82.47|82.39|82.57|82.49|82.37|82.29|1725
1664196000000|2022-09-26 12:40:00|82.52|82.44|82.42|82.34|82.52|82.44|82.37|82.29|516
1664196300000|2022-09-26 12:45:00|82.47|82.39|82.57|82.49|82.67|82.59|82.42|82.34|1467
1664196600000|2022-09-26 12:50:00|82.62|82.54|82.67|82.59|82.67|82.59|82.57|82.49|928
1664196900000|2022-09-26 12:55:00|82.62|82.54|82.52|82.44|82.62|82.59|82.42|82.34|924
1664197200000|2022-09-26 13:00:00|82.47|82.39|82.37|82.29|82.47|82.39|82.32|82.24|197
1664197500000|2022-09-26 13:05:00|82.32|82.24|82.22|82.14|82.32|82.24|82.22|82.14|630
1664197800000|2022-09-26 13:10:00|82.27|82.19|82.42|82.34|82.42|82.34|82.22|82.14|1249
1664198100000|2022-09-26 13:15:00|82.37|82.29|82.37|82.29|82.42|82.34|82.27|82.19|1683
1664198400000|2022-09-26 13:20:00|82.42|82.34|82.47|82.39|82.47|82.39|82.42|82.29|1495
1664198700000|2022-09-26 13:25:00|82.42|82.34|82.37|82.29|82.47|82.39|82.32|82.24|717
1664199000000|2022-09-26 13:30:00|82.32|82.24|82.62|82.54|82.67|82.59|82.22|82.14|3076
1664199300000|2022-09-26 13:35:00|82.57|82.49|82.57|82.49|82.62|82.54|82.52|82.44|2720
1664199600000|2022-09-26 13:40:00|82.52|82.44|82.37|82.29|82.67|82.59|82.32|82.24|1367
1664199900000|2022-09-26 13:45:00|82.42|82.34|82.72|82.64|82.82|82.74|82.42|82.34|3172
1664200200000|2022-09-26 13:50:00|82.67|82.59|82.67|82.59|82.72|82.64|82.62|82.54|4895
1664200500000|2022-09-26 13:55:00|82.62|82.54|82.77|82.69|82.82|82.74|82.62|82.54|3583
1664200800000|2022-09-26 14:00:00|82.82|82.74|82.42|82.34|82.87|82.79|82.27|82.19|5685
1664201100000|2022-09-26 14:05:00|82.37|82.29|82.22|82.14|82.42|82.34|82.17|82.09|2625
1664201400000|2022-09-26 14:10:00|82.27|82.09|82.42|82.34|82.52|82.44|82.07|81.99|4114
1664201700000|2022-09-26 14:15:00|82.47|82.39|82.72|82.64|82.77|82.69|82.47|82.39|3437
1664202000000|2022-09-26 14:20:00|82.77|82.69|82.82|82.69|82.87|82.74|82.72|82.64|3195
1664202300000|2022-09-26 14:25:00|82.77|82.74|82.72|82.64|82.82|82.74|82.67|82.59|3506
1664202600000|2022-09-26 14:30:00|82.67|82.59|82.57|82.49|82.72|82.64|82.47|82.39|1846
1664202900000|2022-09-26 14:35:00|82.52|82.44|82.77|82.69|82.97|82.89|82.52|82.44|7474
1664203200000|2022-09-26 14:40:00|82.72|82.64|82.62|82.54|82.72|82.64|82.52|82.44|2249
1664203500000|2022-09-26 14:45:00|82.57|82.49|82.52|82.44|82.67|82.59|82.47|82.34|5851
1664203800000|2022-09-26 14:50:00|82.57|82.39|82.57|82.49|82.62|82.54|82.42|82.34|1624
1664204100000|2022-09-26 14:55:00|82.52|82.44|82.47|82.39|82.57|82.49|82.42|82.34|1263
1664204400000|2022-09-26 15:00:00|82.52|82.44|82.52|82.44|82.57|82.49|82.37|82.29|1816
1664204700000|2022-09-26 15:05:00|82.47|82.39|82.17|82.09|82.52|82.39|82.17|82.09|3166
1664205000000|2022-09-26 15:10:00|82.12|82.04|82.42|82.34|82.42|82.34|82.12|82.04|2810
1664205300000|2022-09-26 15:15:00|82.37|82.29|82.22|82.09|82.37|82.29|82.22|82.09|1439
1664205600000|2022-09-26 15:20:00|82.17|82.04|82.22|82.14|82.27|82.19|82.07|81.99|5198
1664205900000|2022-09-26 15:25:00|82.17|82.09|81.97|81.89|82.22|82.14|81.97|81.89|3620
1664206200000|2022-09-26 15:30:00|82.02|81.94|81.92|81.84|82.07|81.99|81.87|81.74|6557
1664206500000|2022-09-26 15:35:00|81.87|81.79|81.92|81.84|81.97|81.89|81.87|81.79|6619
1664206800000|2022-09-26 15:40:00|81.87|81.79|81.87|81.79|82.07|81.99|81.87|81.79|4566
1664207100000|2022-09-26 15:45:00|81.92|81.84|82.07|81.99|82.07|81.99|81.92|81.84|1400
1664207400000|2022-09-26 15:50:00|82.02|81.94|82.07|81.99|82.07|81.99|82.02|81.94|7822
1664207700000|2022-09-26 15:55:00|82.12|81.94|82.12|82.04|82.17|82.09|82.02|81.94|996
1664208000000|2022-09-26 16:00:00|82.07|81.99|81.97|81.89|82.12|82.04|81.97|81.84|38
1664208300000|2022-09-26 16:05:00|82.02|81.84|82.02|81.94|82.02|81.94|81.92|81.84|150
1664208600000|2022-09-26 16:10:00|81.97|81.89|82.07|81.94|82.07|81.99|81.97|81.89|406
1664208900000|2022-09-26 16:15:00|82.02|81.99|82.07|81.99|82.17|82.04|82.02|81.94|77
1664209200000|2022-09-26 16:20:00|82.02|81.94|81.92|81.79|82.02|81.94|81.92|81.79|323
1664209500000|2022-09-26 16:25:00|81.87|81.84|81.87|81.79|81.97|81.84|81.82|81.74|408
1664209800000|2022-09-26 16:30:00|81.82|81.74|81.72|81.64|81.87|81.79|81.72|81.59|144
1664210100000|2022-09-26 16:35:00|81.77|81.69|81.72|81.64|81.82|81.74|81.72|81.59|65
1664210400000|2022-09-26 16:40:00|81.67|81.59|81.67|81.59|81.77|81.64|81.67|81.59|58
1664210700000|2022-09-26 16:45:00|81.72|81.64|81.77|81.69|81.82|81.74|81.67|81.54|498
1664211000000|2022-09-26 16:50:00|81.82|81.74|81.82|81.74|81.92|81.84|81.82|81.69|52
1664211300000|2022-09-26 16:55:00|81.92|81.84|81.92|81.84|81.97|81.89|81.92|81.84|77
1664211600000|2022-09-26 17:00:00|81.87|81.79|81.67|81.59|81.87|81.84|81.67|81.59|228
1664211900000|2022-09-26 17:05:00|81.72|81.64|81.67|81.54|81.72|81.64|81.62|81.54|543
1664212200000|2022-09-26 17:10:00|81.62|81.59|81.52|81.44|81.72|81.59|81.52|81.39|246
1664212500000|2022-09-26 17:15:00|81.57|81.49|81.52|81.44|81.57|81.49|81.52|81.44|357
1664212800000|2022-09-26 17:20:00|81.57|81.49|81.47|81.39|81.57|81.49|81.47|81.39|32
1664213100000|2022-09-26 17:25:00|81.42|81.34|81.52|81.44|81.52|81.44|81.37|81.29|393
1664213400000|2022-09-26 17:30:00|81.57|81.39|81.57|81.49|81.67|81.59|81.57|81.39|1018
1664213700000|2022-09-26 17:35:00|81.62|81.54|81.62|81.54|81.67|81.54|81.57|81.49|68
1664214000000|2022-09-26 17:40:00|81.57|81.49|81.57|81.49|81.62|81.54|81.57|81.44|176
1664214300000|2022-09-26 17:45:00|81.62|81.54|81.67|81.54|81.72|81.59|81.62|81.49|312
1664214600000|2022-09-26 17:50:00|81.62|81.59|81.72|81.59|81.77|81.69|81.62|81.54|27
1664214900000|2022-09-26 17:55:00|81.67|81.54|81.52|81.44|81.72|81.59|81.52|81.39|50
1664215200000|2022-09-26 18:00:00|81.57|81.49|81.82|81.74|81.82|81.74|81.52|81.49|98
1664215500000|2022-09-26 18:05:00|81.77|81.69|81.87|81.79|81.92|81.84|81.77|81.69|358
1664215800000|2022-09-26 18:10:00|81.82|81.74|81.82|81.74|81.92|81.84|81.82|81.74|131
1664216100000|2022-09-26 18:15:00|81.77|81.69|81.82|81.74|81.87|81.79|81.77|81.69|426
1664216400000|2022-09-26 18:20:00|81.87|81.79|81.82|81.69|81.87|81.79|81.77|81.69|170
1664216700000|2022-09-26 18:25:00|81.77|81.64|81.62|81.54|81.82|81.69|81.62|81.54|183
1664217000000|2022-09-26 18:30:00|81.67|81.59|81.67|81.59|81.77|81.69|81.62|81.59|538
1664217300000|2022-09-26 18:35:00|81.72|81.54|81.62|81.49|81.72|81.59|81.57|81.44|189
1664217600000|2022-09-26 18:40:00|81.67|81.54|81.67|81.59|81.67|81.59|81.57|81.49|35
1664217900000|2022-09-26 18:45:00|81.62|81.54|81.92|81.84|81.97|81.89|81.62|81.54|432
1664218200000|2022-09-26 18:50:00|81.87|81.79|81.97|81.84|81.97|81.89|81.82|81.74|274
1664218500000|2022-09-26 18:55:00|81.92|81.89|81.87|81.79|81.97|81.89|81.87|81.79|90
1664218800000|2022-09-26 19:00:00|81.92|81.84|81.92|81.84|81.97|81.89|81.92|81.79|138
1664219100000|2022-09-26 19:05:00|81.87|81.79|81.97|81.89|81.97|81.89|81.77|81.69|218
1664219400000|2022-09-26 19:10:00|81.92|81.84|81.82|81.74|81.97|81.89|81.82|81.74|231
1664219700000|2022-09-26 19:15:00|81.77|81.69|81.82|81.74|81.87|81.79|81.67|81.59|221
1664220000000|2022-09-26 19:20:00|81.77|81.69|81.67|81.54|81.87|81.74|81.62|81.54|117
1664220300000|2022-09-26 19:25:00|81.62|81.49|81.72|81.59|81.77|81.64|81.62|81.49|115
1664220600000|2022-09-26 19:30:00|81.67|81.54|81.72|81.59|81.77|81.69|81.62|81.49|388
1664220900000|2022-09-26 19:35:00|81.67|81.64|81.67|81.59|81.87|81.79|81.62|81.54|143
1664221200000|2022-09-26 19:40:00|81.72|81.64|81.77|81.69|81.77|81.69|81.67|81.54|117
1664221500000|2022-09-26 19:45:00|81.72|81.64|81.87|81.79|81.92|81.84|81.72|81.64|98
1664221800000|2022-09-26 19:50:00|81.82|81.74|81.87|81.79|81.97|81.84|81.72|81.59|756
1664222100000|2022-09-26 19:55:00|81.82|81.74|81.82|81.69|81.92|81.79|81.72|81.64|818
1664258400000|2022-09-27 06:00:00|81.84|81.77|82.72|82.59|82.72|82.64|81.84|81.77|411
1664258700000|2022-09-27 06:05:00|82.67|82.64|82.77|82.64|82.77|82.64|82.67|82.59|53
1664259000000|2022-09-27 06:10:00|82.72|82.69|82.77|82.64|82.77|82.69|82.72|82.59|17
1664259300000|2022-09-27 06:15:00|82.87|82.69|83.12|82.99|83.17|83.04|82.82|82.64|627
1664259600000|2022-09-27 06:20:00|83.17|83.04|83.22|83.14|83.27|83.19|83.07|82.99|460
1664259900000|2022-09-27 06:25:00|83.27|83.19|83.32|83.24|83.32|83.24|83.22|83.09|199
1664260200000|2022-09-27 06:30:00|83.27|83.19|83.22|83.14|83.32|83.19|83.17|83.09|386
1664260500000|2022-09-27 06:35:00|83.17|83.09|83.22|83.09|83.22|83.09|83.12|82.99|553
1664260800000|2022-09-27 06:40:00|83.17|83.04|83.17|83.04|83.17|83.09|83.12|83.04|497
1664261100000|2022-09-27 06:45:00|83.12|82.99|83.07|82.99|83.17|83.04|83.07|82.99|168
1664261400000|2022-09-27 06:50:00|83.12|82.94|83.07|82.99|83.12|82.99|83.02|82.94|285
1664261700000|2022-09-27 06:55:00|83.02|82.94|82.87|82.79|83.07|82.99|82.87|82.79|841
1664262000000|2022-09-27 07:00:00|82.92|82.84|82.87|82.79|83.12|83.04|82.72|82.64|2633
1664262300000|2022-09-27 07:05:00|82.92|82.84|82.57|82.44|82.92|82.84|82.52|82.44|2473
1664262600000|2022-09-27 07:10:00|82.52|82.49|82.22|82.14|82.52|82.49|82.02|81.94|3295
1664262900000|2022-09-27 07:15:00|82.27|82.19|82.42|82.34|82.42|82.34|82.17|82.09|2114
1664263200000|2022-09-27 07:20:00|82.37|82.29|82.67|82.59|82.67|82.59|82.37|82.29|4787
1664263500000|2022-09-27 07:25:00|82.72|82.64|82.97|82.89|82.97|82.89|82.67|82.54|8835
1664263800000|2022-09-27 07:30:00|82.92|82.84|82.82|82.74|82.97|82.89|82.62|82.54|2152
1664264100000|2022-09-27 07:35:00|82.87|82.79|82.97|82.89|83.12|83.04|82.82|82.74|3968
1664264400000|2022-09-27 07:40:00|82.92|82.84|82.92|82.84|83.02|82.94|82.82|82.74|1207
1664264700000|2022-09-27 07:45:00|82.87|82.79|82.92|82.84|82.92|82.84|82.82|82.74|351
1664265000000|2022-09-27 07:50:00|82.87|82.79|82.82|82.74|82.92|82.84|82.67|82.59|265
1664265300000|2022-09-27 07:55:00|82.87|82.79|82.52|82.44|82.87|82.79|82.52|82.44|619
1664265600000|2022-09-27 08:00:00|82.47|82.39|82.52|82.44|82.67|82.59|82.47|82.39|927
1664265900000|2022-09-27 08:05:00|82.57|82.49|82.42|82.34|82.57|82.49|82.37|82.29|729
1664266200000|2022-09-27 08:10:00|82.37|82.29|82.17|82.09|82.42|82.34|82.17|82.09|1755
1664266500000|2022-09-27 08:15:00|82.12|82.04|81.67|81.59|82.22|82.14|81.67|81.59|4301
1664266800000|2022-09-27 08:20:00|81.62|81.54|81.82|81.74|81.87|81.79|81.62|81.54|4084
1664267100000|2022-09-27 08:25:00|81.87|81.79|81.67|81.59|81.87|81.79|81.62|81.54|1223
1664267400000|2022-09-27 08:30:00|81.62|81.54|81.72|81.59|81.72|81.64|81.57|81.49|967
1664267700000|2022-09-27 08:35:00|81.67|81.54|81.52|81.44|81.67|81.59|81.37|81.29|1112
1664268000000|2022-09-27 08:40:00|81.47|81.39|81.37|81.29|81.47|81.39|81.37|81.24|1738
1664268300000|2022-09-27 08:45:00|81.32|81.24|81.62|81.54|81.62|81.54|81.32|81.24|3690
1664268600000|2022-09-27 08:50:00|81.57|81.49|81.57|81.49|81.82|81.74|81.57|81.44|3917
1664268900000|2022-09-27 08:55:00|81.62|81.54|81.57|81.49|81.67|81.59|81.57|81.49|5218
1664269200000|2022-09-27 09:00:00|81.62|81.54|81.57|81.49|81.67|81.59|81.57|81.49|4393
1664269500000|2022-09-27 09:05:00|81.62|81.54|81.37|81.29|81.62|81.54|81.37|81.29|2569
1664269800000|2022-09-27 09:10:00|81.32|81.24|81.12|81.04|81.32|81.24|81.12|81.04|2531
1664270100000|2022-09-27 09:15:00|81.07|80.99|81.47|81.39|81.47|81.39|81.07|80.99|3884
1664270400000|2022-09-27 09:20:00|81.52|81.44|81.27|81.19|81.52|81.44|81.27|81.14|5785
1664270700000|2022-09-27 09:25:00|81.32|81.24|81.22|81.14|81.32|81.24|81.22|81.14|3369
1664271000000|2022-09-27 09:30:00|81.17|81.09|80.92|80.84|81.17|81.09|80.87|80.79|3233
1664271300000|2022-09-27 09:35:00|80.97|80.89|80.82|80.74|80.97|80.89|80.82|80.74|3946
1664271600000|2022-09-27 09:40:00|80.87|80.79|81.17|81.09|81.17|81.09|80.87|80.79|4040
1664271900000|2022-09-27 09:45:00|81.22|81.14|81.17|81.09|81.32|81.24|81.17|81.09|2789
1664272200000|2022-09-27 09:50:00|81.12|81.04|81.02|80.94|81.17|81.09|80.92|80.84|2275
1664272500000|2022-09-27 09:55:00|80.97|80.89|80.97|80.89|81.07|80.99|80.97|80.89|1407
1664272800000|2022-09-27 10:00:00|81.02|80.94|81.07|80.99|81.17|81.09|80.97|80.89|592
1664273100000|2022-09-27 10:05:00|81.12|81.04|81.07|80.94|81.17|81.09|81.02|80.94|1440
1664273400000|2022-09-27 10:10:00|81.02|80.99|81.17|81.09|81.17|81.09|81.02|80.94|2377
1664273700000|2022-09-27 10:15:00|81.22|81.14|81.27|81.19|81.27|81.19|81.07|80.99|2821
1664274000000|2022-09-27 10:20:00|81.32|81.24|81.37|81.29|81.42|81.34|81.27|81.19|1120
1664274300000|2022-09-27 10:25:00|81.42|81.34|81.67|81.59|81.72|81.64|81.42|81.29|950
1664274600000|2022-09-27 10:30:00|81.72|81.64|81.67|81.59|81.72|81.64|81.62|81.54|1691
1664274900000|2022-09-27 10:35:00|81.62|81.54|81.62|81.54|81.67|81.59|81.52|81.44|1547
1664275200000|2022-09-27 10:40:00|81.67|81.59|81.62|81.54|81.67|81.59|81.52|81.44|651
1664275500000|2022-09-27 10:45:00|81.57|81.49|81.57|81.49|81.57|81.49|81.42|81.34|202
1664275800000|2022-09-27 10:50:00|81.62|81.54|81.62|81.54|81.62|81.54|81.52|81.44|426
1664276100000|2022-09-27 10:55:00|81.57|81.49|81.47|81.39|81.62|81.54|81.47|81.39|139
1664276400000|2022-09-27 11:00:00|81.42|81.34|81.37|81.29|81.47|81.39|81.37|81.29|617
1664276700000|2022-09-27 11:05:00|81.27|81.19|81.52|81.44|81.57|81.49|81.27|81.19|1414
1664277000000|2022-09-27 11:10:00|81.57|81.49|81.32|81.24|81.57|81.49|81.32|81.19|353
1664277300000|2022-09-27 11:15:00|81.27|81.19|81.17|81.09|81.32|81.24|81.17|81.09|718
1664277600000|2022-09-27 11:20:00|81.22|81.14|81.12|81.04|81.27|81.19|81.07|80.99|710
1664277900000|2022-09-27 11:25:00|81.07|80.99|81.02|80.94|81.07|80.99|80.92|80.84|1179
1664278200000|2022-09-27 11:30:00|80.97|80.89|81.22|81.14|81.22|81.14|80.97|80.89|1274
1664278500000|2022-09-27 11:35:00|81.17|81.09|81.32|81.24|81.37|81.24|81.17|81.09|251
1664278800000|2022-09-27 11:40:00|81.27|81.19|81.42|81.34|81.42|81.34|81.22|81.14|832
1664279100000|2022-09-27 11:45:00|81.47|81.39|81.42|81.34|81.47|81.39|81.27|81.19|2076
1664279400000|2022-09-27 11:50:00|81.47|81.39|81.27|81.19|81.47|81.39|81.22|81.14|850
1664279700000|2022-09-27 11:55:00|81.32|81.24|81.12|81.04|81.32|81.24|81.07|80.99|1571
1664280000000|2022-09-27 12:00:00|81.07|80.99|81.17|81.09|81.17|81.09|81.02|80.94|836
1664280300000|2022-09-27 12:05:00|81.22|81.14|81.37|81.29|81.42|81.34|81.17|81.09|1035
1664280600000|2022-09-27 12:10:00|81.32|81.24|81.42|81.34|81.42|81.34|81.27|81.19|8067
1664280900000|2022-09-27 12:15:00|81.47|81.39|81.42|81.34|81.62|81.54|81.37|81.29|1662
1664281200000|2022-09-27 12:20:00|81.37|81.29|81.42|81.34|81.47|81.39|81.37|81.29|1166
1664281500000|2022-09-27 12:25:00|81.47|81.39|81.52|81.44|81.52|81.44|81.32|81.24|2874
1664281800000|2022-09-27 12:30:00|81.47|81.39|81.57|81.49|81.57|81.49|81.37|81.29|1748
1664282100000|2022-09-27 12:35:00|81.52|81.44|81.52|81.44|81.62|81.54|81.52|81.44|1532
1664282400000|2022-09-27 12:40:00|81.47|81.39|81.37|81.29|81.47|81.39|81.37|81.29|1779
1664282700000|2022-09-27 12:45:00|81.42|81.34|81.42|81.34|81.47|81.39|81.37|81.29|1197
1664283000000|2022-09-27 12:50:00|81.37|81.29|81.17|81.09|81.37|81.29|81.17|81.09|1185
1664283300000|2022-09-27 12:55:00|81.12|81.04|81.02|80.94|81.12|81.04|81.02|80.94|1657
1664283600000|2022-09-27 13:00:00|80.97|80.89|80.92|80.84|81.02|80.94|80.92|80.84|3941
1664283900000|2022-09-27 13:05:00|80.87|80.79|80.87|80.79|80.97|80.89|80.77|80.69|2724
1664284200000|2022-09-27 13:10:00|80.92|80.84|80.97|80.89|81.02|80.94|80.92|80.84|2104
1664284500000|2022-09-27 13:15:00|81.02|80.94|80.92|80.84|81.12|81.04|80.87|80.79|7331
1664284800000|2022-09-27 13:20:00|80.97|80.89|80.72|80.64|80.97|80.89|80.72|80.64|2640
1664285100000|2022-09-27 13:25:00|80.67|80.59|80.87|80.79|80.92|80.84|80.67|80.59|3210
1664285400000|2022-09-27 13:30:00|80.92|80.84|81.12|81.04|81.12|81.04|80.72|80.64|5271
1664285700000|2022-09-27 13:35:00|81.17|81.09|81.12|81.04|81.17|81.09|80.82|80.74|3866
1664286000000|2022-09-27 13:40:00|81.17|81.09|81.07|80.99|81.22|81.14|81.07|80.99|2484
1664286300000|2022-09-27 13:45:00|81.02|80.94|80.92|80.84|81.22|81.14|80.92|80.84|1936
1664286600000|2022-09-27 13:50:00|80.97|80.89|80.82|80.69|80.97|80.89|80.77|80.69|1280
1664286900000|2022-09-27 13:55:00|80.77|80.74|80.72|80.64|80.82|80.74|80.62|80.54|1062
1664287200000|2022-09-27 14:00:00|80.77|80.69|80.57|80.49|80.77|80.69|80.42|80.34|3413
1664287500000|2022-09-27 14:05:00|80.52|80.44|80.17|80.09|80.62|80.54|80.17|80.09|10114
1664287800000|2022-09-27 14:10:00|80.12|80.04|80.37|80.29|80.42|80.34|80.12|80.04|10018
1664288100000|2022-09-27 14:15:00|80.42|80.34|80.37|80.29|80.47|80.39|80.22|80.14|3061
1664288400000|2022-09-27 14:20:00|80.42|80.34|80.62|80.54|80.67|80.59|80.32|80.24|3741
1664288700000|2022-09-27 14:25:00|80.67|80.59|80.42|80.34|80.72|80.64|80.42|80.29|2461
1664289000000|2022-09-27 14:30:00|80.47|80.39|80.72|80.64|80.82|80.74|80.42|80.39|2016
1664289300000|2022-09-27 14:35:00|80.67|80.59|80.67|80.59|80.77|80.69|80.62|80.54|5282
1664289600000|2022-09-27 14:40:00|80.72|80.64|80.87|80.79|80.87|80.79|80.62|80.54|5148
1664289900000|2022-09-27 14:45:00|80.82|80.74|81.02|80.94|81.02|80.94|80.72|80.64|13119
1664290200000|2022-09-27 14:50:00|80.97|80.89|81.07|80.99|81.27|81.19|80.97|80.89|2609
1664290500000|2022-09-27 14:55:00|81.12|81.04|81.07|80.94|81.12|81.04|80.97|80.89|1166
1664290800000|2022-09-27 15:00:00|81.02|80.99|81.07|80.94|81.12|81.04|80.97|80.89|1859
1664291100000|2022-09-27 15:05:00|81.02|80.99|81.12|81.04|81.22|81.14|81.02|80.94|6648
1664291400000|2022-09-27 15:10:00|81.17|81.09|80.97|80.89|81.17|81.09|80.92|80.84|6380
1664291700000|2022-09-27 15:15:00|80.92|80.84|80.77|80.69|80.92|80.84|80.77|80.69|3843
1664292000000|2022-09-27 15:20:00|80.82|80.74|80.47|80.39|80.82|80.74|80.42|80.34|3964
1664292300000|2022-09-27 15:25:00|80.42|80.34|80.27|80.19|80.47|80.39|80.17|80.09|7001
1664292600000|2022-09-27 15:30:00|80.32|80.24|80.17|80.09|80.42|80.34|80.17|80.09|13458
1664292900000|2022-09-27 15:35:00|80.12|80.04|80.32|80.19|80.37|80.29|80.02|79.94|9623
1664293200000|2022-09-27 15:40:00|80.27|80.24|79.97|79.84|80.32|80.24|79.92|79.84|8861
1664293500000|2022-09-27 15:45:00|79.92|79.89|79.82|79.74|80.02|79.89|79.77|79.69|918
1664293800000|2022-09-27 15:50:00|79.87|79.69|79.67|79.59|79.92|79.84|79.67|79.59|974
1664294100000|2022-09-27 15:55:00|79.72|79.64|79.77|79.69|79.87|79.79|79.62|79.54|1690
1664294400000|2022-09-27 16:00:00|79.82|79.74|79.77|79.69|79.87|79.74|79.72|79.59|2318
1664294700000|2022-09-27 16:05:00|79.72|79.64|79.77|79.64|79.82|79.74|79.67|79.59|775
1664295000000|2022-09-27 16:10:00|79.72|79.69|79.67|79.54|79.77|79.69|79.57|79.49|407
1664295300000|2022-09-27 16:15:00|79.62|79.49|79.37|79.29|79.67|79.54|79.32|79.24|953
1664295600000|2022-09-27 16:20:00|79.32|79.24|79.42|79.29|79.47|79.34|79.27|79.19|208
1664295900000|2022-09-27 16:25:00|79.37|79.34|79.57|79.44|79.62|79.54|79.37|79.29|490
1664296200000|2022-09-27 16:30:00|79.52|79.49|79.72|79.64|79.72|79.64|79.52|79.44|73
1664296500000|2022-09-27 16:35:00|79.77|79.59|79.57|79.49|79.77|79.59|79.52|79.39|364
1664296800000|2022-09-27 16:40:00|79.52|79.44|79.62|79.54|79.62|79.54|79.52|79.44|615
1664297100000|2022-09-27 16:45:00|79.57|79.44|79.67|79.59|79.67|79.59|79.52|79.44|633
1664297400000|2022-09-27 16:50:00|79.62|79.54|79.77|79.64|79.82|79.74|79.47|79.34|803
1664297700000|2022-09-27 16:55:00|79.72|79.69|79.77|79.69|79.87|79.79|79.72|79.64|524
1664298000000|2022-09-27 17:00:00|79.82|79.64|79.37|79.29|79.82|79.69|79.37|79.29|2317
1664298300000|2022-09-27 17:05:00|79.42|79.34|79.52|79.44|79.57|79.49|79.42|79.34|403
1664298600000|2022-09-27 17:10:00|79.47|79.39|79.47|79.39|79.52|79.44|79.42|79.34|1832
1664298900000|2022-09-27 17:15:00|79.52|79.44|79.62|79.54|79.62|79.54|79.47|79.39|213
1664299200000|2022-09-27 17:20:00|79.57|79.49|79.52|79.39|79.62|79.54|79.47|79.39|1009
1664299500000|2022-09-27 17:25:00|79.47|79.34|79.47|79.34|79.52|79.39|79.37|79.29|146
1664299800000|2022-09-27 17:30:00|79.42|79.29|79.52|79.44|79.57|79.44|79.42|79.29|497
1664300100000|2022-09-27 17:35:00|79.47|79.39|79.37|79.29|79.47|79.39|79.37|79.29|94
1664300400000|2022-09-27 17:40:00|79.32|79.24|79.32|79.24|79.37|79.29|79.32|79.19|661
1664300700000|2022-09-27 17:45:00|79.37|79.29|79.42|79.29|79.42|79.34|79.37|79.24|406
1664301000000|2022-09-27 17:50:00|79.37|79.24|79.32|79.24|79.47|79.39|79.32|79.24|1882
1664301300000|2022-09-27 17:55:00|79.27|79.19|79.37|79.24|79.37|79.24|79.22|79.14|315
1664301600000|2022-09-27 18:00:00|79.32|79.19|79.57|79.44|79.72|79.59|79.32|79.19|1255
1664301900000|2022-09-27 18:05:00|79.52|79.49|79.62|79.54|79.67|79.54|79.52|79.44|777
1664302200000|2022-09-27 18:10:00|79.57|79.49|79.52|79.44|79.67|79.54|79.47|79.39|421
1664302500000|2022-09-27 18:15:00|79.47|79.39|79.52|79.44|79.57|79.49|79.47|79.39|376
1664302800000|2022-09-27 18:20:00|79.57|79.49|79.62|79.54|79.62|79.54|79.47|79.34|340
1664303100000|2022-09-27 18:25:00|79.57|79.49|79.57|79.49|79.57|79.49|79.42|79.34|556
1664303400000|2022-09-27 18:30:00|79.52|79.44|79.62|79.49|79.62|79.54|79.47|79.39|563
1664303700000|2022-09-27 18:35:00|79.57|79.54|79.82|79.69|79.82|79.74|79.57|79.54|294
1664304000000|2022-09-27 18:40:00|79.87|79.74|79.82|79.74|79.92|79.84|79.77|79.69|511
1664304300000|2022-09-27 18:45:00|79.77|79.69|79.97|79.84|79.97|79.89|79.77|79.69|430
1664304600000|2022-09-27 18:50:00|79.92|79.89|79.92|79.84|79.97|79.89|79.87|79.79|332
1664304900000|2022-09-27 18:55:00|79.87|79.79|79.87|79.74|79.92|79.84|79.82|79.74|516
1664305200000|2022-09-27 19:00:00|79.82|79.69|79.77|79.69|79.87|79.74|79.72|79.59|153
1664305500000|2022-09-27 19:05:00|79.72|79.64|79.82|79.69|79.82|79.74|79.72|79.59|82
1664305800000|2022-09-27 19:10:00|79.77|79.74|79.82|79.74|79.87|79.74|79.77|79.64|49
1664306100000|2022-09-27 19:15:00|79.77|79.69|79.82|79.69|79.82|79.74|79.67|79.59|124
1664306400000|2022-09-27 19:20:00|79.77|79.74|79.82|79.69|79.87|79.79|79.72|79.64|480
1664306700000|2022-09-27 19:25:00|79.77|79.74|79.82|79.69|79.87|79.74|79.77|79.64|1162
1664307000000|2022-09-27 19:30:00|79.77|79.74|79.77|79.64|79.82|79.74|79.72|79.64|1539
1664307300000|2022-09-27 19:35:00|79.72|79.69|79.72|79.64|79.82|79.69|79.72|79.64|1704
1664307600000|2022-09-27 19:40:00|79.67|79.59|79.82|79.74|79.82|79.74|79.62|79.54|477
1664307900000|2022-09-27 19:45:00|79.77|79.69|79.82|79.74|79.82|79.74|79.62|79.49|539
1664308200000|2022-09-27 19:50:00|79.77|79.69|79.87|79.79|79.87|79.79|79.72|79.64|636
1664308500000|2022-09-27 19:55:00|79.82|79.74|79.82|79.69|79.92|79.79|79.77|79.69|691
1664344800000|2022-09-28 06:00:00|79.37|79.24|79.52|79.44|79.62|79.49|79.37|79.24|436
1664345100000|2022-09-28 06:05:00|79.57|79.39|79.47|79.34|79.57|79.44|79.37|79.24|6
1664345400000|2022-09-28 06:10:00|79.42|79.39|79.57|79.44|79.57|79.49|79.37|79.29|506
1664345700000|2022-09-28 06:15:00|79.62|79.49|79.47|79.39|79.62|79.54|79.47|79.34|830
1664346000000|2022-09-28 06:20:00|79.42|79.34|79.42|79.34|79.42|79.34|79.37|79.29|145
1664346300000|2022-09-28 06:25:00|79.47|79.29|79.47|79.39|79.67|79.59|79.47|79.29|163
1664346600000|2022-09-28 06:30:00|79.42|79.34|79.32|79.24|79.47|79.39|79.32|79.24|184
1664346900000|2022-09-28 06:35:00|79.27|79.19|79.07|78.99|79.27|79.24|79.07|78.99|848
1664347200000|2022-09-28 06:40:00|79.12|79.04|78.97|78.89|79.22|79.09|78.97|78.89|269
1664347500000|2022-09-28 06:45:00|79.02|78.94|78.97|78.89|79.02|78.94|78.77|78.69|603
1664347800000|2022-09-28 06:50:00|79.02|78.94|79.12|79.04|79.12|79.04|78.87|78.74|1637
1664348100000|2022-09-28 06:55:00|79.07|78.99|79.17|79.09|79.17|79.09|78.97|78.89|839
1664348400000|2022-09-28 07:00:00|79.12|79.04|79.52|79.44|79.62|79.54|79.12|79.04|6788
1664348700000|2022-09-28 07:05:00|79.57|79.49|78.87|78.79|79.72|79.64|78.82|78.74|5878
1664349000000|2022-09-28 07:10:00|78.82|78.74|78.57|78.49|78.97|78.89|78.47|78.39|3438
1664349300000|2022-09-28 07:15:00|78.52|78.44|78.37|78.29|78.67|78.59|78.37|78.29|3402
1664349600000|2022-09-28 07:20:00|78.32|78.24|78.27|78.19|78.62|78.54|78.27|78.19|6761
1664349900000|2022-09-28 07:25:00|78.32|78.24|78.22|78.14|78.32|78.24|78.02|77.94|8271
1664350200000|2022-09-28 07:30:00|78.17|78.09|78.07|77.99|78.32|78.24|77.97|77.89|12544
1664350500000|2022-09-28 07:35:00|78.12|78.04|78.22|78.14|78.22|78.14|77.92|77.84|4888
1664350800000|2022-09-28 07:40:00|78.17|78.09|78.47|78.39|78.47|78.39|78.17|78.09|4037
1664351100000|2022-09-28 07:45:00|78.42|78.34|78.67|78.59|78.77|78.69|78.37|78.29|4531
1664351400000|2022-09-28 07:50:00|78.72|78.64|78.87|78.79|79.02|78.94|78.72|78.64|3808
1664351700000|2022-09-28 07:55:00|78.82|78.74|78.77|78.69|78.92|78.84|78.72|78.59|2931
1664352000000|2022-09-28 08:00:00|78.82|78.74|78.27|78.19|78.87|78.79|78.27|78.19|3883
1664352300000|2022-09-28 08:05:00|78.22|78.14|78.37|78.29|78.42|78.34|78.22|78.14|5575
1664352600000|2022-09-28 08:10:00|78.42|78.34|78.32|78.24|78.47|78.39|78.32|78.24|3479
1664352900000|2022-09-28 08:15:00|78.27|78.19|78.22|78.14|78.37|78.29|78.17|78.09|3648
1664353200000|2022-09-28 08:20:00|78.17|78.09|78.42|78.34|78.67|78.59|78.17|78.09|11623
1664353500000|2022-09-28 08:25:00|78.47|78.39|78.12|78.04|78.67|78.59|78.12|78.04|9373
1664353800000|2022-09-28 08:30:00|78.07|77.99|78.07|77.99|78.12|78.04|77.92|77.84|7577
1664354100000|2022-09-28 08:35:00|78.12|78.04|77.92|77.84|78.17|78.09|77.87|77.79|14629
1664354400000|2022-09-28 08:40:00|77.87|77.79|77.72|77.64|77.97|77.89|77.52|77.44|22098
1664354700000|2022-09-28 08:45:00|77.67|77.59|78.07|77.99|78.07|77.99|77.67|77.59|2055
1664355000000|2022-09-28 08:50:00|77.92|77.84|77.97|77.89|77.97|77.89|77.57|77.49|6395
1664355300000|2022-09-28 08:55:00|78.02|77.94|77.92|77.84|78.07|77.99|77.92|77.79|8256
1664355600000|2022-09-28 09:00:00|77.97|77.89|77.92|77.84|78.02|77.94|77.87|77.79|1774
1664355900000|2022-09-28 09:05:00|77.87|77.79|77.47|77.39|77.87|77.84|77.37|77.29|3778
1664356200000|2022-09-28 09:10:00|77.52|77.44|77.32|77.24|77.57|77.49|77.32|77.24|7307
1664356500000|2022-09-28 09:15:00|77.37|77.29|77.32|77.19|77.42|77.34|77.27|77.19|16535
1664356800000|2022-09-28 09:20:00|77.27|77.14|77.27|77.19|77.37|77.29|77.12|77.04|3146
1664357100000|2022-09-28 09:25:00|77.22|77.14|77.52|77.44|77.52|77.44|77.22|77.14|2487
1664357400000|2022-09-28 09:30:00|77.57|77.49|77.62|77.54|77.67|77.59|77.52|77.44|2788
1664357700000|2022-09-28 09:35:00|77.57|77.49|77.52|77.44|77.57|77.49|77.27|77.19|16098
1664358000000|2022-09-28 09:40:00|77.57|77.49|77.72|77.64|77.72|77.64|77.52|77.44|4728
1664358300000|2022-09-28 09:45:00|77.67|77.59|77.62|77.54|77.77|77.69|77.57|77.49|6204
1664358600000|2022-09-28 09:50:00|77.57|77.49|77.52|77.39|77.67|77.59|77.47|77.39|3212
1664358900000|2022-09-28 09:55:00|77.47|77.34|77.22|77.14|77.47|77.34|77.22|77.14|6351
1664359200000|2022-09-28 10:00:00|77.17|77.09|77.77|77.64|78.37|78.29|77.07|76.99|15038
1664359500000|2022-09-28 10:05:00|77.72|77.69|77.92|77.84|77.97|77.89|77.37|77.29|5987
1664359800000|2022-09-28 10:10:00|77.87|77.79|78.22|78.14|78.32|78.24|77.82|77.74|7071
1664360100000|2022-09-28 10:15:00|78.17|78.09|78.47|78.39|78.47|78.39|78.17|78.09|6787
1664360400000|2022-09-28 10:20:00|78.42|78.34|78.37|78.29|78.57|78.49|78.37|78.29|5572
1664360700000|2022-09-28 10:25:00|78.32|78.24|78.42|78.34|78.42|78.34|78.12|78.04|3973
1664361000000|2022-09-28 10:30:00|78.37|78.29|78.32|78.24|78.42|78.34|78.12|78.04|2713
1664361300000|2022-09-28 10:35:00|78.27|78.19|78.57|78.44|78.57|78.49|78.27|78.14|3110
1664361600000|2022-09-28 10:40:00|78.52|78.49|78.62|78.54|78.87|78.79|78.52|78.44|6697
1664361900000|2022-09-28 10:45:00|78.57|78.49|78.27|78.19|78.57|78.49|78.22|78.09|3182
1664362200000|2022-09-28 10:50:00|78.32|78.24|78.37|78.29|78.57|78.49|78.22|78.14|1895
1664362500000|2022-09-28 10:55:00|78.42|78.24|78.07|77.99|78.47|78.39|78.07|77.99|9526
1664362800000|2022-09-28 11:00:00|78.12|78.04|77.87|77.79|78.17|78.09|77.82|77.74|4018
1664363100000|2022-09-28 11:05:00|77.82|77.74|77.77|77.69|77.92|77.84|77.77|77.69|3903
1664363400000|2022-09-28 11:10:00|77.82|77.74|77.67|77.54|77.92|77.84|77.62|77.54|3232
1664363700000|2022-09-28 11:15:00|77.62|77.59|77.82|77.74|77.87|77.74|77.57|77.49|2947
1664364000000|2022-09-28 11:20:00|77.77|77.69|77.67|77.59|77.82|77.74|77.57|77.49|4653
1664364300000|2022-09-28 11:25:00|77.72|77.64|77.67|77.59|77.82|77.74|77.62|77.54|5400
1664364600000|2022-09-28 11:30:00|77.72|77.64|77.72|77.64|77.92|77.84|77.67|77.59|5867
1664364900000|2022-09-28 11:35:00|77.67|77.59|77.57|77.49|77.72|77.64|77.52|77.44|4334
1664365200000|2022-09-28 11:40:00|77.62|77.54|77.72|77.64|77.77|77.69|77.57|77.49|2444
1664365500000|2022-09-28 11:45:00|77.67|77.59|77.67|77.59|77.72|77.64|77.57|77.49|2770
1664365800000|2022-09-28 11:50:00|77.62|77.54|77.62|77.54|77.62|77.54|77.52|77.44|628
1664366100000|2022-09-28 11:55:00|77.67|77.49|77.52|77.44|77.67|77.59|77.47|77.39|1183
1664366400000|2022-09-28 12:00:00|77.57|77.49|77.67|77.59|77.72|77.64|77.57|77.49|1563
1664366700000|2022-09-28 12:05:00|77.72|77.64|77.62|77.54|77.77|77.69|77.62|77.54|1215
1664367000000|2022-09-28 12:10:00|77.57|77.49|77.47|77.39|77.57|77.49|77.47|77.39|1216
1664367300000|2022-09-28 12:15:00|77.52|77.44|77.67|77.59|77.67|77.59|77.47|77.39|3893
1664367600000|2022-09-28 12:20:00|77.72|77.64|77.87|77.79|77.92|77.84|77.62|77.54|1757
1664367900000|2022-09-28 12:25:00|77.82|77.74|77.72|77.64|77.87|77.79|77.62|77.54|874
1664368200000|2022-09-28 12:30:00|77.67|77.59|77.97|77.89|77.97|77.89|77.67|77.59|2532
1664368500000|2022-09-28 12:35:00|78.02|77.94|78.12|78.04|78.12|78.04|77.97|77.89|2941
1664368800000|2022-09-28 12:40:00|78.07|77.99|78.52|78.44|78.52|78.44|78.07|77.99|8535
1664369100000|2022-09-28 12:45:00|78.57|78.49|78.27|78.19|78.62|78.54|78.27|78.19|7817
1664369400000|2022-09-28 12:50:00|78.32|78.24|78.22|78.14|78.37|78.29|78.22|78.14|989
1664369700000|2022-09-28 12:55:00|78.17|78.09|78.27|78.19|78.27|78.19|78.12|78.04|1920
1664370000000|2022-09-28 13:00:00|78.22|78.14|78.22|78.14|78.42|78.34|78.17|78.09|1392
1664370300000|2022-09-28 13:05:00|78.17|78.09|77.97|77.89|78.32|78.24|77.97|77.89|6216
1664370600000|2022-09-28 13:10:00|77.92|77.84|77.97|77.89|78.02|77.94|77.82|77.74|3321
1664370900000|2022-09-28 13:15:00|78.02|77.94|78.02|77.94|78.17|78.09|78.02|77.94|4760
1664371200000|2022-09-28 13:20:00|77.97|77.89|78.17|78.09|78.17|78.09|77.97|77.89|4634
1664371500000|2022-09-28 13:25:00|78.12|78.04|77.97|77.89|78.22|78.14|77.97|77.89|3762
1664371800000|2022-09-28 13:30:00|77.92|77.84|78.12|78.04|78.12|78.04|77.82|77.74|3882
1664372100000|2022-09-28 13:35:00|78.17|78.09|78.12|78.04|78.27|78.19|77.97|77.89|21689
1664372400000|2022-09-28 13:40:00|78.17|78.09|78.52|78.44|78.52|78.44|78.07|77.99|5496
1664372700000|2022-09-28 13:45:00|78.47|78.39|78.47|78.39|78.67|78.59|78.37|78.29|4106
1664373000000|2022-09-28 13:50:00|78.42|78.34|78.57|78.44|78.67|78.59|78.42|78.34|3068
1664373300000|2022-09-28 13:55:00|78.52|78.49|78.57|78.49|78.67|78.59|78.52|78.44|1970
1664373600000|2022-09-28 14:00:00|78.52|78.44|78.32|78.19|78.77|78.69|78.27|78.19|4877
1664373900000|2022-09-28 14:05:00|78.37|78.24|78.12|78.04|78.47|78.39|78.12|78.04|1146
1664374200000|2022-09-28 14:10:00|78.17|78.09|78.37|78.29|78.42|78.34|78.12|78.04|1280
1664374500000|2022-09-28 14:15:00|78.32|78.24|78.17|78.09|78.32|78.24|78.07|77.99|2307
1664374800000|2022-09-28 14:20:00|78.22|78.14|78.52|78.44|78.52|78.44|78.17|78.09|1493
1664375100000|2022-09-28 14:25:00|78.47|78.39|78.67|78.59|78.72|78.64|78.47|78.39|2664
1664375400000|2022-09-28 14:30:00|78.72|78.64|78.52|78.44|78.72|78.64|78.52|78.39|5134
1664375700000|2022-09-28 14:35:00|78.57|78.49|78.32|78.24|78.62|78.54|78.32|78.24|3340
1664376000000|2022-09-28 14:40:00|78.37|78.29|78.67|78.54|78.72|78.64|78.37|78.29|3595
1664376300000|2022-09-28 14:45:00|78.62|78.59|78.47|78.39|78.72|78.64|78.42|78.34|3498
1664376600000|2022-09-28 14:50:00|78.52|78.44|78.47|78.39|78.57|78.49|78.37|78.29|5284
1664376900000|2022-09-28 14:55:00|78.42|78.34|78.42|78.34|78.47|78.39|78.32|78.24|1837
1664377200000|2022-09-28 15:00:00|78.37|78.29|78.52|78.44|78.62|78.54|78.32|78.24|2116
1664377500000|2022-09-28 15:05:00|78.57|78.49|78.47|78.39|78.57|78.49|78.47|78.39|2719
1664377800000|2022-09-28 15:10:00|78.42|78.34|78.52|78.44|78.72|78.64|78.42|78.34|2894
1664378100000|2022-09-28 15:15:00|78.57|78.49|78.52|78.44|78.62|78.54|78.52|78.44|3131
1664378400000|2022-09-28 15:20:00|78.57|78.49|78.67|78.59|78.72|78.59|78.57|78.49|4883
1664378700000|2022-09-28 15:25:00|78.72|78.64|78.62|78.54|78.72|78.64|78.52|78.44|10993
1664379000000|2022-09-28 15:30:00|78.67|78.59|78.52|78.44|78.67|78.59|78.47|78.39|17341
1664379300000|2022-09-28 15:35:00|78.57|78.49|78.52|78.44|78.67|78.59|78.47|78.39|9719
1664379600000|2022-09-28 15:40:00|78.57|78.49|78.57|78.49|78.62|78.54|78.52|78.44|2300
1664379900000|2022-09-28 15:45:00|78.62|78.54|78.72|78.64|78.72|78.64|78.62|78.54|1860
1664380200000|2022-09-28 15:50:00|78.77|78.69|78.87|78.74|78.87|78.79|78.77|78.69|1962
1664380500000|2022-09-28 15:55:00|78.82|78.79|78.82|78.74|78.92|78.79|78.82|78.74|342
1664380800000|2022-09-28 16:00:00|78.87|78.79|78.87|78.79|78.92|78.84|78.82|78.74|921
1664381100000|2022-09-28 16:05:00|78.82|78.74|78.92|78.84|78.92|78.84|78.82|78.74|1191
1664381400000|2022-09-28 16:10:00|78.97|78.89|79.02|78.89|79.02|78.94|78.92|78.89|673
1664381700000|2022-09-28 16:15:00|78.97|78.84|79.07|78.99|79.07|78.99|78.92|78.84|625
1664382000000|2022-09-28 16:20:00|79.12|79.04|78.92|78.84|79.12|79.04|78.92|78.84|1661
1664382300000|2022-09-28 16:25:00|78.97|78.89|78.87|78.79|79.02|78.89|78.82|78.74|1718
1664382600000|2022-09-28 16:30:00|78.82|78.74|78.87|78.79|78.87|78.79|78.77|78.69|959
1664382900000|2022-09-28 16:35:00|78.92|78.84|78.92|78.79|79.02|78.94|78.87|78.79|1434
1664383200000|2022-09-28 16:40:00|78.87|78.84|78.97|78.89|78.97|78.89|78.87|78.79|504
1664383500000|2022-09-28 16:45:00|79.02|78.94|78.97|78.89|79.07|78.99|78.97|78.89|215
1664383800000|2022-09-28 16:50:00|78.92|78.84|78.92|78.84|78.97|78.89|78.87|78.79|97
1664384100000|2022-09-28 16:55:00|78.87|78.79|78.97|78.89|78.97|78.89|78.87|78.79|27
1664384400000|2022-09-28 17:00:00|78.92|78.84|78.92|78.79|78.97|78.89|78.87|78.79|247
1664384700000|2022-09-28 17:05:00|78.87|78.84|79.02|78.94|79.02|78.94|78.87|78.79|438
1664385000000|2022-09-28 17:10:00|78.97|78.89|79.02|78.94|79.02|78.94|78.97|78.89|639
1664385300000|2022-09-28 17:15:00|79.07|78.99|79.12|79.04|79.12|79.04|79.02|78.94|175
1664385600000|2022-09-28 17:20:00|79.07|78.99|79.02|78.89|79.12|79.04|78.97|78.89|84
1664385900000|2022-09-28 17:25:00|78.97|78.84|78.92|78.84|79.02|78.89|78.92|78.84|39
1664386200000|2022-09-28 17:30:00|78.97|78.89|79.02|78.89|79.02|78.94|78.97|78.89|83
1664386500000|2022-09-28 17:35:00|78.97|78.94|78.97|78.89|79.02|78.94|78.97|78.89|27
1664386800000|2022-09-28 17:40:00|79.02|78.99|79.07|78.99|79.12|79.04|79.02|78.99|215
1664387100000|2022-09-28 17:45:00|79.02|78.94|79.02|78.94|79.07|78.99|79.02|78.94|1188
1664387400000|2022-09-28 17:50:00|78.97|78.89|79.02|78.94|79.07|78.94|78.97|78.89|537
1664387700000|2022-09-28 17:55:00|78.97|78.89|79.02|78.94|79.02|78.94|78.97|78.89|37
1664388000000|2022-09-28 18:00:00|79.07|78.99|79.02|78.94|79.07|78.99|79.02|78.94|14
1664388300000|2022-09-28 18:05:00|79.07|78.99|79.02|78.94|79.12|78.99|79.02|78.94|141
1664388600000|2022-09-28 18:10:00|79.07|78.99|79.02|78.94|79.07|78.99|79.02|78.94|112
1664388900000|2022-09-28 18:15:00|79.07|78.99|79.02|78.89|79.07|78.99|78.97|78.89|302
1664389200000|2022-09-28 18:20:00|78.97||78.97||79.02||78.97||79
1664389500000|2022-09-28 18:25:00|78.92|78.84|78.97|78.89|79.02|78.94|78.92|78.84|183
1664389800000|2022-09-28 18:30:00|79.02|78.94|79.07|78.99|79.07|78.99|78.97|78.89|162
1664390100000|2022-09-28 18:35:00|79.12||79.07||79.12||79.07||187
1664390400000|2022-09-28 18:40:00|79.02|78.94|79.02|78.94|79.02|78.94|78.97|78.89|169
1664390700000|2022-09-28 18:45:00|78.97|78.89|79.02|78.94|79.02|78.94|78.97|78.89|73
1664391000000|2022-09-28 18:50:00|79.07|78.99|79.02|78.89|79.07|78.99|78.97|78.84|830
1664391300000|2022-09-28 18:55:00|78.97|78.84|78.97|78.84|79.02|78.89|78.92|78.84|196
1664391600000|2022-09-28 19:00:00|78.92|78.89|79.07|78.99|79.07|78.99|78.92|78.84|250
1664391900000|2022-09-28 19:05:00|79.02|78.94|79.17|79.04|79.17|79.09|79.02|78.94|314
1664392200000|2022-09-28 19:10:00|79.12|78.99|79.12|79.04|79.17|79.04|79.12|78.99|252
1664392500000|2022-09-28 19:15:00|79.17|79.09|79.12|78.99|79.17|79.09|79.07|78.99|148
1664392800000|2022-09-28 19:20:00|79.07|79.04|79.12|79.04|79.12|79.04|79.07|78.99|148
1664393100000|2022-09-28 19:25:00|79.17|79.09|79.22|79.14|79.27|79.19|79.17|79.09|373
1664393400000|2022-09-28 19:30:00|79.27|79.19|79.37|79.24|79.37|79.29|79.27|79.14|1454
1664393700000|2022-09-28 19:35:00|79.32|79.19|79.27|79.19|79.37|79.19|79.27|79.19|141
1664394000000|2022-09-28 19:40:00|79.32|79.24|79.42|79.29|79.42|79.34|79.27|79.19|788
1664394300000|2022-09-28 19:45:00|79.37|79.34|79.42|79.29|79.42|79.34|79.37|79.29|303
1664394600000|2022-09-28 19:50:00|79.37|79.24|79.37|79.29|79.47|79.39|79.32|79.24|950
1664394900000|2022-09-28 19:55:00|79.32|79.24|79.27|79.19|79.42|79.29|79.27|79.19|563
1664431200000|2022-09-29 06:00:00|78.57|78.49|78.67|78.59|78.67|78.59|78.52|78.44|90
1664431500000|2022-09-29 06:05:00|78.72|78.54|78.87|78.79|78.87|78.79|78.47|78.39|453
1664431800000|2022-09-29 06:10:00|78.82|78.74|78.62|78.49|78.82|78.74|78.52|78.44|449
1664432100000|2022-09-29 06:15:00|78.57|78.54|78.42|78.34|78.67|78.59|78.42|78.29|154
1664432400000|2022-09-29 06:20:00|78.37|78.29|78.42|78.34|78.52|78.39|78.37|78.29|173
1664432700000|2022-09-29 06:25:00|78.47|78.39|78.42|78.34|78.47|78.39|78.42|78.34|191
1664433000000|2022-09-29 06:30:00|78.47|78.39|78.47|78.34|78.47|78.39|78.42|78.29|167
1664433300000|2022-09-29 06:35:00|78.42|78.39|78.42|78.34|78.52|78.44|78.42|78.34|722
1664433600000|2022-09-29 06:40:00|78.52|78.29|78.52|78.39|78.52|78.44|78.52|78.29|249
1664433900000|2022-09-29 06:45:00|78.47|78.44|78.32|78.19|78.57|78.44|78.27|78.19|250
1664434200000|2022-09-29 06:50:00|78.27|78.24|78.27|78.19|78.32|78.24|78.22|78.14|92
1664434500000|2022-09-29 06:55:00|78.22|78.14|78.47|78.34|78.47|78.34|78.12|78.04|1406
1664434800000|2022-09-29 07:00:00|78.42|78.29|77.82|77.74|78.52|78.39|77.77|77.69|2946
1664435100000|2022-09-29 07:05:00|77.77|77.69|77.92|77.84|77.92|77.84|77.67|77.59|3503
1664435400000|2022-09-29 07:10:00|77.87|77.79|77.77|77.64|77.92|77.84|77.52|77.44|4786
1664435700000|2022-09-29 07:15:00|77.72|77.69|77.37|77.29|77.72|77.69|77.37|77.29|5567
1664436000000|2022-09-29 07:20:00|77.42|77.34|77.02|76.94|77.42|77.34|76.92|76.84|7500
1664436300000|2022-09-29 07:25:00|77.07|76.99|77.07|76.94|77.12|77.04|76.77|76.69|3590
1664436600000|2022-09-29 07:30:00|77.02|76.89|77.02|76.94|77.02|76.94|76.77|76.69|2899
1664436900000|2022-09-29 07:35:00|76.97|76.89|76.87|76.79|76.97|76.89|76.62|76.54|2225
1664437200000|2022-09-29 07:40:00|76.82|76.74|76.97|76.89|77.12|77.04|76.82|76.74|6353
1664437500000|2022-09-29 07:45:00|76.92|76.84|77.07|76.99|77.07|76.99|76.87|76.74|2969
1664437800000|2022-09-29 07:50:00|77.02|76.94|77.02|76.94|77.12|77.04|76.87|76.79|3339
1664438100000|2022-09-29 07:55:00|77.07|76.99|77.27|77.19|77.37|77.29|77.02|76.94|1537
1664438400000|2022-09-29 08:00:00|77.32|77.24|77.32|77.24|77.42|77.34|77.02|76.94|3503
1664438700000|2022-09-29 08:05:00|77.37|77.29|77.37|77.29|77.52|77.44|77.17|77.09|3568
1664439000000|2022-09-29 08:10:00|77.32|77.24|77.22|77.14|77.32|77.24|77.17|77.09|2684
1664439300000|2022-09-29 08:15:00|77.27|77.09|77.22|77.14|77.27|77.19|77.02|76.94|2219
1664439600000|2022-09-29 08:20:00|77.17|77.09|76.97|76.89|77.17|77.09|76.97|76.89|2356
1664439900000|2022-09-29 08:25:00|77.02|76.94|76.87|76.79|77.07|76.99|76.87|76.79|3094
1664440200000|2022-09-29 08:30:00|76.82|76.74|77.07|76.99|77.12|77.04|76.77|76.69|2471
1664440500000|2022-09-29 08:35:00|77.02|76.94|76.67|76.59|77.02|76.94|76.67|76.59|3000
1664440800000|2022-09-29 08:40:00|76.72|76.64|76.97|76.89|77.02|76.94|76.72|76.64|3754
1664441100000|2022-09-29 08:45:00|77.02|76.84|76.92|76.84|77.02|76.84|76.82|76.74|3858
1664441400000|2022-09-29 08:50:00|76.87|76.79|76.92|76.84|76.97|76.89|76.82|76.69|1660
1664441700000|2022-09-29 08:55:00|76.97|76.89|76.82|76.74|76.97|76.89|76.82|76.74|667
1664442000000|2022-09-29 09:00:00|76.87|76.79|77.02|76.94|77.07|76.99|76.77|76.69|5314
1664442300000|2022-09-29 09:05:00|76.97|76.89|77.17|77.09|77.22|77.14|76.97|76.84|433
1664442600000|2022-09-29 09:10:00|77.12|77.04|77.12|77.04|77.22|77.14|77.02|76.94|521
1664442900000|2022-09-29 09:15:00|77.07|76.99|76.97|76.89|77.17|77.09|76.97|76.89|1456
1664443200000|2022-09-29 09:20:00|77.02|76.94|77.12|77.04|77.17|77.09|76.92|76.84|639
1664443500000|2022-09-29 09:25:00|77.07|76.99|77.07|76.99|77.22|77.14|77.02|76.94|968
1664443800000|2022-09-29 09:30:00|77.12|77.04|77.07|76.99|77.17|77.09|77.02|76.94|1493
1664444100000|2022-09-29 09:35:00|77.12|77.04|77.17|77.09|77.22|77.14|77.07|76.99|3228
1664444400000|2022-09-29 09:40:00|77.12|77.04|77.37|77.29|77.37|77.29|77.12|77.04|2119
1664444700000|2022-09-29 09:45:00|77.42|77.34|77.22|77.14|77.42|77.34|77.22|77.14|4068
1664445000000|2022-09-29 09:50:00|77.17|77.09|77.22|77.14|77.22|77.14|77.12|77.04|1892
1664445300000|2022-09-29 09:55:00|77.17|77.09|77.22|77.14|77.27|77.19|77.17|77.04|1366
1664445600000|2022-09-29 10:00:00|77.27|77.19|76.92|76.84|77.27|77.19|76.92|76.84|3161
1664445900000|2022-09-29 10:05:00|76.97|76.89|77.02|76.94|77.07|76.99|76.87|76.79|1453
1664446200000|2022-09-29 10:10:00|77.07|76.99|77.02|76.94|77.17|77.09|77.02|76.94|1636
1664446500000|2022-09-29 10:15:00|77.07|76.99|77.07|76.99|77.12|77.04|76.97|76.89|462
1664446800000|2022-09-29 10:20:00|77.12|77.04|77.17|77.04|77.17|77.09|77.02|76.94|703
1664447100000|2022-09-29 10:25:00|77.12|77.09|77.02|76.94|77.17|77.09|77.02|76.94|1445
1664447400000|2022-09-29 10:30:00|77.07|76.99|77.17|77.09|77.22|77.14|77.07|76.99|2190
1664447700000|2022-09-29 10:35:00|77.22|77.04|77.12|77.04|77.22|77.14|77.12|77.04|806
1664448000000|2022-09-29 10:40:00|77.07|76.99|77.12|77.04|77.12|77.04|77.02|76.94|644
1664448300000|2022-09-29 10:45:00|77.17|77.09|77.27|77.19|77.27|77.19|77.12|77.04|1131
1664448600000|2022-09-29 10:50:00|77.22|77.14|77.32|77.24|77.32|77.24|77.17|77.09|1149
1664448900000|2022-09-29 10:55:00|77.37|77.29|77.27|77.19|77.42|77.34|77.27|77.19|628
1664449200000|2022-09-29 11:00:00|77.32|77.24|77.22|77.14|77.32|77.24|77.22|77.14|1435
1664449500000|2022-09-29 11:05:00|77.27|77.19|77.17|77.09|77.32|77.24|77.17|77.09|776
1664449800000|2022-09-29 11:10:00|77.22|77.14|77.32|77.24|77.32|77.24|77.17|77.09|555
1664450100000|2022-09-29 11:15:00|77.37|77.29|77.37|77.29|77.42|77.34|77.32|77.24|14001
1664450400000|2022-09-29 11:20:00|77.42|77.34|77.22|77.14|77.42|77.34|77.22|77.14|1018
1664450700000|2022-09-29 11:25:00|77.27|77.19|77.22|77.14|77.27|77.19|77.22|77.14|382
1664451000000|2022-09-29 11:30:00|77.27|77.19|77.12|76.99|77.27|77.19|77.12|76.99|1041
1664451300000|2022-09-29 11:35:00|77.07|77.04|76.87|76.79|77.07|77.04|76.87|76.79|1311
1664451600000|2022-09-29 11:40:00|76.92|76.84|76.97|76.89|77.07|76.99|76.92|76.84|848
1664451900000|2022-09-29 11:45:00|76.92|76.84|76.97|76.84|77.02|76.94|76.92|76.84|609
1664452200000|2022-09-29 11:50:00|77.02|76.89|76.97|76.89|77.02|76.94|76.92|76.84|203
1664452500000|2022-09-29 11:55:00|76.92|76.84|76.87|76.79|76.97|76.89|76.87|76.79|1993
1664452800000|2022-09-29 12:00:00|76.92|76.84|76.82|76.74|76.92|76.84|76.82|76.74|1416
1664453100000|2022-09-29 12:05:00|76.77|76.69|76.82|76.69|76.82|76.74|76.77|76.69|630
1664453400000|2022-09-29 12:10:00|76.77|76.74|76.77|76.69|76.82|76.74|76.67|76.59|1304
1664453700000|2022-09-29 12:15:00|76.82|76.74|76.77|76.69|76.82|76.74|76.67|76.59|1770
1664454000000|2022-09-29 12:20:00|76.82|76.74|77.02|76.94|77.02|76.94|76.77|76.69|932
1664454300000|2022-09-29 12:25:00|76.97|76.89|77.02|76.89|77.02|76.94|76.97|76.84|609
1664454600000|2022-09-29 12:30:00|76.97|76.84|76.67|76.59|76.97|76.89|76.67|76.59|4247
1664454900000|2022-09-29 12:35:00|76.72|76.64|76.57|76.49|76.72|76.64|76.42|76.34|2346
1664455200000|2022-09-29 12:40:00|76.52|76.44|76.72|76.64|76.72|76.64|76.47|76.39|1266
1664455500000|2022-09-29 12:45:00|76.67|76.59|76.57|76.49|76.72|76.64|76.52|76.44|687
1664455800000|2022-09-29 12:50:00|76.52|76.44|76.57|76.49|76.62|76.54|76.47|76.39|452
1664456100000|2022-09-29 12:55:00|76.52|76.44|76.57|76.49|76.62|76.54|76.47|76.39|1723
1664456400000|2022-09-29 13:00:00|76.62|76.54|76.62|76.54|76.77|76.69|76.57|76.49|972
1664456700000|2022-09-29 13:05:00|76.67|76.59|76.77|76.69|76.77|76.69|76.62|76.54|2926
1664457000000|2022-09-29 13:10:00|76.72|76.64|76.72|76.64|76.82|76.74|76.62|76.54|1051
1664457300000|2022-09-29 13:15:00|76.67|76.59|76.82|76.74|76.82|76.74|76.67|76.59|1383
1664457600000|2022-09-29 13:20:00|76.77|76.69|76.82|76.69|76.87|76.79|76.72|76.64|2539
1664457900000|2022-09-29 13:25:00|76.77|76.64|76.77|76.69|76.82|76.74|76.72|76.64|606
1664458200000|2022-09-29 13:30:00|76.72|76.64|76.62|76.54|76.97|76.89|76.62|76.54|3287
1664458500000|2022-09-29 13:35:00|76.67|76.59|76.72|76.64|76.77|76.69|76.62|76.54|4760
1664458800000|2022-09-29 13:40:00|76.77|76.69|76.37|76.29|76.77|76.69|76.37|76.24|6184
1664459100000|2022-09-29 13:45:00|76.42|76.34|76.37|76.29|76.52|76.44|76.27|76.19|4971
1664459400000|2022-09-29 13:50:00|76.42|76.34|76.42|76.34|76.57|76.49|76.37|76.29|3204
1664459700000|2022-09-29 13:55:00|76.47|76.39|76.52|76.44|76.62|76.54|76.42|76.34|3451
1664460000000|2022-09-29 14:00:00|76.57|76.49|76.22|76.14|76.57|76.49|76.22|76.14|3179
1664460300000|2022-09-29 14:05:00|76.27|76.19|76.47|76.39|76.47|76.39|76.27|76.19|2651
1664460600000|2022-09-29 14:10:00|76.42|76.34|76.17|76.09|76.47|76.39|76.12|76.04|4385
1664460900000|2022-09-29 14:15:00|76.22|76.14|76.07|75.99|76.22|76.14|76.07|75.99|3676
1664461200000|2022-09-29 14:20:00|76.12|76.04|76.37|76.29|76.47|76.39|76.12|76.04|7369
1664461500000|2022-09-29 14:25:00|76.42|76.34|76.42|76.34|76.47|76.39|76.27|76.19|2816
1664461800000|2022-09-29 14:30:00|76.37|76.29|76.17|76.09|76.42|76.34|76.17|76.09|1034
1664462100000|2022-09-29 14:35:00|76.12|76.04|76.22|76.09|76.22|76.14|75.97|75.89|12432
1664462400000|2022-09-29 14:40:00|76.17|76.14|76.37|76.29|76.47|76.39|76.17|76.14|2735
1664462700000|2022-09-29 14:45:00|76.42|76.34|76.42|76.34|76.47|76.39|76.32|76.24|608
1664463000000|2022-09-29 14:50:00|76.37|76.29|76.62|76.54|76.67|76.59|76.37|76.29|3479
1664463300000|2022-09-29 14:55:00|76.67|76.59|76.62|76.54|76.77|76.69|76.62|76.54|1664
1664463600000|2022-09-29 15:00:00|76.57|76.49|76.62|76.54|76.77|76.69|76.57|76.49|2561
1664463900000|2022-09-29 15:05:00|76.57|76.49|76.87|76.79|76.92|76.84|76.57|76.44|3754
1664464200000|2022-09-29 15:10:00|76.92|76.84|76.77|76.69|76.97|76.89|76.67|76.59|2178
1664464500000|2022-09-29 15:15:00|76.72|76.64|76.72|76.64|76.82|76.74|76.67|76.59|3983
1664464800000|2022-09-29 15:20:00|76.67|76.59|76.57|76.49|76.72|76.64|76.57|76.49|2342
1664465100000|2022-09-29 15:25:00|76.62|76.54|76.57|76.49|76.67|76.59|76.57|76.49|3523
1664465400000|2022-09-29 15:30:00|76.62|76.54|76.72|76.64|76.77|76.69|76.57|76.49|6799
1664465700000|2022-09-29 15:35:00|76.67|76.59|76.67|76.59|76.72|76.64|76.57|76.49|8408
1664466000000|2022-09-29 15:40:00|76.62|76.54|76.72|76.64|76.72|76.64|76.62|76.54|6121
1664466300000|2022-09-29 15:45:00|76.77|76.69|76.82|76.74|76.82|76.74|76.72|76.64|598
1664466600000|2022-09-29 15:50:00|76.87|76.79|76.92|76.84|76.97|76.89|76.87|76.79|3767
1664466900000|2022-09-29 15:55:00|76.87|76.79|76.77|76.69|76.92|76.84|76.77|76.69|104
1664467200000|2022-09-29 16:00:00|76.72|76.64|76.82|76.74|76.87|76.74|76.67|76.59|986
1664467500000|2022-09-29 16:05:00|76.77|76.69|76.77|76.69|76.82|76.74|76.72|76.64|295
1664467800000|2022-09-29 16:10:00|76.72|76.64|76.77|76.69|76.87|76.74|76.67|76.59|211
1664468100000|2022-09-29 16:15:00|76.82|76.74|76.62|76.54|76.82|76.74|76.62|76.54|58
1664468400000|2022-09-29 16:20:00|76.57|76.49|76.57|76.49|76.62|76.54|76.57|76.44|253
1664468700000|2022-09-29 16:25:00|76.52|76.44|76.57|76.44|76.57|76.49|76.52|76.39|604
1664469000000|2022-09-29 16:30:00|76.52|76.39|76.77|76.69|76.77|76.69|76.52|76.39|564
1664469300000|2022-09-29 16:35:00|76.72|76.64|76.82|76.74|76.82|76.74|76.67|76.59|292
1664469600000|2022-09-29 16:40:00|76.77|76.69|76.82|76.74|76.87|76.74|76.72|76.64|73
1664469900000|2022-09-29 16:45:00|76.77|76.69|76.67|76.59|76.82|76.74|76.67|76.59|105
1664470200000|2022-09-29 16:50:00|76.62|76.54|76.62|76.54|76.67|76.54|76.57|76.49|51
1664470500000|2022-09-29 16:55:00|76.57|76.49|76.52|76.44|76.62|76.49|76.52|76.44|431
1664470800000|2022-09-29 17:00:00|76.57|76.39|76.47|76.39|76.57|76.44|76.47|76.39|50
1664471100000|2022-09-29 17:05:00|76.42|76.34|76.42|76.34|76.47|76.39|76.42|76.34|183
1664471400000|2022-09-29 17:10:00|76.47|76.39|76.52|76.39|76.52|76.39|76.37|76.29|373
1664471700000|2022-09-29 17:15:00|76.47|76.44|76.47|76.39|76.57|76.49|76.47|76.39|36
1664472000000|2022-09-29 17:20:00|76.52|76.34|76.42|76.34|76.52|76.39|76.42|76.34|46
1664472300000|2022-09-29 17:25:00|76.47|76.39|76.47|76.39|76.52|76.44|76.42|76.34|52
1664472600000|2022-09-29 17:30:00|76.52|76.34|76.57|76.49|76.57|76.49|76.42|76.34|60
1664472900000|2022-09-29 17:35:00|76.62|76.44|76.57|76.49|76.62|76.54|76.57|76.44|95
1664473200000|2022-09-29 17:40:00|76.62|76.44|76.52|76.44|76.62|76.49|76.52|76.44|40
1664473500000|2022-09-29 17:45:00|76.57|76.49|76.52|76.44|76.57|76.49|76.52|76.39|32
1664473800000|2022-09-29 17:50:00|76.57|76.39|76.42|76.29|76.57|76.39|76.37|76.29|57
1664474100000|2022-09-29 17:55:00|76.37|76.34|76.32|76.19|76.42|76.34|76.27|76.19|110
1664474400000|2022-09-29 18:00:00|76.27|76.24|76.27|76.19|76.32|76.24|76.27|76.19|54
1664474700000|2022-09-29 18:05:00|76.32|76.24|76.37|76.24|76.37|76.29|76.27|76.24|93
1664475000000|2022-09-29 18:10:00|76.32|76.29|76.37|76.29|76.37|76.29|76.32|76.24|82
1664475300000|2022-09-29 18:15:00|76.32|76.24|76.27|76.19|76.37|76.29|76.27|76.14|116
1664475600000|2022-09-29 18:20:00|76.32|76.24|76.37|76.29|76.42|76.29|76.32|76.24|566
1664475900000|2022-09-29 18:25:00|76.42|76.34|76.47|76.39|76.52|76.39|76.37|76.29|551
1664476200000|2022-09-29 18:30:00|76.42|76.34|76.47|76.39|76.52|76.44|76.42|76.34|486
1664476500000|2022-09-29 18:35:00|76.52|76.44|76.57|76.49|76.67|76.59|76.47|76.44|1184
1664476800000|2022-09-29 18:40:00|76.62||76.57||76.62||76.57||180
1664477100000|2022-09-29 18:45:00|76.62|76.54|76.52|76.44|76.67|76.54|76.52|76.44|1171
1664477400000|2022-09-29 18:50:00|76.57|76.39|76.52|76.44|76.57|76.44|76.42|76.34|672
1664477700000|2022-09-29 18:55:00|76.57|76.49|76.52|76.44|76.57|76.49|76.47|76.39|856
1664478000000|2022-09-29 19:00:00|76.47|76.39|76.52|76.44|76.62|76.54|76.47|76.39|88
1664478300000|2022-09-29 19:05:00|76.57|76.49|76.52|76.39|76.62|76.49|76.52|76.39|345
1664478600000|2022-09-29 19:10:00|76.47|76.44|76.62|76.54|76.62|76.54|76.47|76.39|170
1664478900000|2022-09-29 19:15:00|76.57|76.49|76.72|76.64|76.72|76.64|76.57|76.49|18
1664479200000|2022-09-29 19:20:00|76.67|76.59|76.67|76.59|76.72|76.64|76.67|76.59|398
1664479500000|2022-09-29 19:25:00|76.62|76.54|76.67|76.59|76.67|76.59|76.62|76.54|119
1664479800000|2022-09-29 19:30:00|76.72|76.64|76.77|76.69|76.82|76.74|76.67|76.59|732
1664480100000|2022-09-29 19:35:00|76.82|76.74|76.87|76.74|76.92|76.84|76.82|76.74|142
1664480400000|2022-09-29 19:40:00|76.82|76.79|76.87|76.79|76.92|76.84|76.82|76.69|2
1664480700000|2022-09-29 19:45:00|76.92|76.74|76.92|76.84|76.97|76.84|76.87|76.74|410
1664481000000|2022-09-29 19:50:00|76.97|76.89|76.77|76.69|76.97|76.89|76.77|76.69|676
1664481300000|2022-09-29 19:55:00|76.72|76.64|76.87|76.74|76.87|76.74|76.72|76.64|874
1664517600000|2022-09-30 06:00:00|76.57|76.49|76.67|76.59|76.72|76.59|76.57|76.44|10
1664517900000|2022-09-30 06:05:00|76.72|76.64|76.87|76.74|76.87|76.74|76.67|76.64|175
1664518200000|2022-09-30 06:10:00|76.92|76.79|76.92|76.79|76.97|76.89|76.87|76.79|84
1664518500000|2022-09-30 06:15:00|76.87|76.84|76.82|76.74|76.92|76.84|76.77|76.69|89
1664518800000|2022-09-30 06:20:00|76.87|76.69|76.77|76.64|76.87|76.69|76.67|76.59|64
1664519100000|2022-09-30 06:25:00|76.72|76.69|76.87|76.79|76.92|76.79|76.72|76.64|290
1664519400000|2022-09-30 06:30:00|76.92|76.84|77.02|76.89|77.02|76.94|76.87|76.84|119
1664519700000|2022-09-30 06:35:00|76.97|76.94|77.17|77.09|77.17|77.09|76.92|76.79|481
1664520000000|2022-09-30 06:40:00|77.12|77.04|77.12|77.04|77.22|77.09|77.12|76.99|772
1664520300000|2022-09-30 06:45:00|77.17|77.09|77.22|77.14|77.32|77.19|77.17|77.04|751
1664520600000|2022-09-30 06:50:00|77.27|77.19|77.47|77.34|77.72|77.59|77.27|77.19|2417
1664520900000|2022-09-30 06:55:00|77.42|77.39|77.42|77.29|77.52|77.44|77.32|77.24|3065
1664521200000|2022-09-30 07:00:00|77.37|77.34|77.67|77.54|77.67|77.59|77.07|76.99|8943
1664521500000|2022-09-30 07:05:00|77.62|77.59|77.92|77.84|77.97|77.89|77.62|77.54|4537
1664521800000|2022-09-30 07:10:00|77.87|77.79|78.07|77.99|78.22|78.14|77.87|77.79|5727
1664522100000|2022-09-30 07:15:00|78.02|77.94|77.87|77.74|78.17|78.09|77.72|77.64|6170
1664522400000|2022-09-30 07:20:00|77.82|77.79|78.12|78.04|78.17|78.09|77.77|77.69|3358
1664522700000|2022-09-30 07:25:00|78.07|77.99|78.17|78.09|78.32|78.24|78.07|77.99|2892
1664523000000|2022-09-30 07:30:00|78.12|78.04|78.22|78.14|78.27|78.19|77.97|77.89|2351
1664523300000|2022-09-30 07:35:00|78.17|78.09|78.07|77.99|78.17|78.09|78.02|77.94|3492
1664523600000|2022-09-30 07:40:00|78.12|78.04|77.82|77.74|78.17|78.09|77.82|77.74|1931
1664523900000|2022-09-30 07:45:00|77.87|77.79|77.97|77.89|78.02|77.89|77.82|77.74|1173
1664524200000|2022-09-30 07:50:00|77.92|77.84|78.02|77.94|78.12|78.04|77.87|77.79|1025
1664524500000|2022-09-30 07:55:00|78.07|77.99|78.07|77.99|78.17|78.09|77.97|77.89|956
1664524800000|2022-09-30 08:00:00|78.12|78.04|78.12|78.04|78.22|78.14|78.07|77.99|2763
1664525100000|2022-09-30 08:05:00|78.07|77.99|78.02|77.94|78.17|78.09|77.97|77.89|2757
1664525400000|2022-09-30 08:10:00|78.07|77.99|78.22|78.14|78.27|78.19|78.07|77.99|5501
1664525700000|2022-09-30 08:15:00|78.27|78.19|78.22|78.14|78.27|78.19|78.17|78.09|547
1664526000000|2022-09-30 08:20:00|78.27|78.19|78.17|78.09|78.27|78.19|78.07|77.99|1893
1664526300000|2022-09-30 08:25:00|78.22|78.14|78.17|78.09|78.22|78.14|78.17|78.09|762
1664526600000|2022-09-30 08:30:00|78.22|78.14|78.22|78.14|78.32|78.24|78.07|77.99|1149
1664526900000|2022-09-30 08:35:00|78.17|78.09|77.97|77.89|78.22|78.14|77.97|77.89|2704
1664527200000|2022-09-30 08:40:00|77.92|77.84|78.02|77.94|78.07|77.99|77.92|77.84|698
1664527500000|2022-09-30 08:45:00|77.97|77.89|78.12|78.04|78.17|78.09|77.97|77.89|3628
1664527800000|2022-09-30 08:50:00|78.17|78.09|78.22|78.14|78.27|78.19|78.12|78.04|893
1664528100000|2022-09-30 08:55:00|78.17|78.09|78.22|78.09|78.27|78.19|78.17|78.09|458
1664528400000|2022-09-30 09:00:00|78.17|78.14|78.17|78.09|78.17|78.14|78.07|77.99|1235
1664528700000|2022-09-30 09:05:00|78.22|78.14|78.12|78.04|78.27|78.14|78.12|78.04|1859
1664529000000|2022-09-30 09:10:00|78.17|78.09|78.02|77.94|78.22|78.14|78.02|77.94|1580
1664529300000|2022-09-30 09:15:00|78.07|77.99|77.77|77.69|78.07|77.99|77.77|77.69|2326
1664529600000|2022-09-30 09:20:00|77.72|77.64|77.97|77.89|77.97|77.89|77.72|77.64|389
1664529900000|2022-09-30 09:25:00|78.02|77.94|77.87|77.79|78.02|77.94|77.82|77.74|633
1664530200000|2022-09-30 09:30:00|77.82|77.74|77.82|77.74|77.87|77.79|77.72|77.64|7649
1664530500000|2022-09-30 09:35:00|77.87|77.79|77.67|77.59|77.92|77.84|77.67|77.59|2053
1664530800000|2022-09-30 09:40:00|77.72|77.64|77.87|77.79|77.92|77.84|77.67|77.59|2269
1664531100000|2022-09-30 09:45:00|77.82|77.74|77.92|77.84|78.02|77.94|77.82|77.74|5849
1664531400000|2022-09-30 09:50:00|77.97|77.89|78.02|77.94|78.07|77.99|77.92|77.84|3183
1664531700000|2022-09-30 09:55:00|78.07|77.99|78.07|77.99|78.07|77.99|77.97|77.89|1811
1664532000000|2022-09-30 10:00:00|78.02|77.94|78.02|77.94|78.17|78.09|78.02|77.94|1948
1664532300000|2022-09-30 10:05:00|78.07|77.99|78.12|78.04|78.12|78.04|77.97|77.89|865
1664532600000|2022-09-30 10:10:00|78.07|77.99|78.12|78.04|78.17|78.09|78.07|77.99|661
1664532900000|2022-09-30 10:15:00|78.17|78.09|78.07|77.99|78.17|78.09|78.07|77.99|929
1664533200000|2022-09-30 10:20:00|78.12|78.04|78.17|78.09|78.17|78.09|78.07|77.99|3859
1664533500000|2022-09-30 10:25:00|78.12|78.04|78.12|78.04|78.17|78.09|78.07|77.99|2495
1664533800000|2022-09-30 10:30:00|78.17|78.09|77.97|77.89|78.17|78.09|77.97|77.89|1044
1664534100000|2022-09-30 10:35:00|78.02|77.94|78.07|77.99|78.17|78.09|78.02|77.94|424
1664534400000|2022-09-30 10:40:00|78.12|78.04|78.02|77.94|78.12|78.04|78.02|77.94|1162
1664534700000|2022-09-30 10:45:00|77.97|77.89|77.87|77.79|78.02|77.94|77.87|77.79|500
1664535000000|2022-09-30 10:50:00|77.92|77.84|77.77|77.69|77.92|77.84|77.67|77.59|2678
1664535300000|2022-09-30 10:55:00|77.72|77.64|77.67|77.59|77.72|77.64|77.62|77.54|1982
1664535600000|2022-09-30 11:00:00|77.72|77.64|77.52|77.44|77.77|77.64|77.52|77.44|1024
1664535900000|2022-09-30 11:05:00|77.57|77.49|77.57|77.49|77.62|77.54|77.47|77.39|372
1664536200000|2022-09-30 11:10:00|77.52|77.44|77.57|77.49|77.57|77.49|77.37|77.29|2914
1664536500000|2022-09-30 11:15:00|77.52|77.44|77.62|77.54|77.62|77.54|77.47|77.39|903
1664536800000|2022-09-30 11:20:00|77.57|77.49|77.52|77.44|77.62|77.54|77.52|77.44|679
1664537100000|2022-09-30 11:25:00|77.57|77.39|77.52|77.44|77.57|77.44|77.42|77.34|648
1664537400000|2022-09-30 11:30:00|77.47|77.39|77.42|77.34|77.52|77.44|77.37|77.29|910
1664537700000|2022-09-30 11:35:00|77.37|77.29|77.42|77.34|77.42|77.34|77.32|77.24|773
1664538000000|2022-09-30 11:40:00|77.37|77.29|77.27|77.19|77.37|77.29|77.27|77.19|1079
1664538300000|2022-09-30 11:45:00|77.22|77.14|77.17|77.09|77.22|77.14|77.12|77.04|1011
1664538600000|2022-09-30 11:50:00|77.12|77.04|77.22|77.14|77.22|77.14|77.12|77.04|1312
1664538900000|2022-09-30 11:55:00|77.17|77.09|77.37|77.29|77.42|77.34|77.17|77.09|796
1664539200000|2022-09-30 12:00:00|77.42|77.34|77.52|77.44|77.52|77.44|77.37|77.29|538
1664539500000|2022-09-30 12:05:00|77.47|77.39|77.52|77.44|77.52|77.44|77.37|77.29|1037
1664539800000|2022-09-30 12:10:00|77.57|77.49|77.62|77.54|77.67|77.59|77.57|77.49|1908
1664540100000|2022-09-30 12:15:00|77.57|77.49|77.37|77.29|77.67|77.59|77.37|77.29|3012
1664540400000|2022-09-30 12:20:00|77.42|77.34|77.52|77.44|77.67|77.59|77.42|77.34|5807
1664540700000|2022-09-30 12:25:00|77.47|77.39|78.17|78.09|78.27|78.19|77.47|77.39|22060
1664541000000|2022-09-30 12:30:00|78.12|78.04|77.72|77.64|78.12|78.04|77.52|77.44|18907
1664541300000|2022-09-30 12:35:00|77.77|77.69|77.72|77.64|77.77|77.69|77.57|77.49|1414
1664541600000|2022-09-30 12:40:00|77.77|77.69|77.97|77.89|78.02|77.94|77.67|77.59|2805
1664541900000|2022-09-30 12:45:00|78.02|77.94|77.92|77.84|78.02|77.94|77.87|77.79|1946
1664542200000|2022-09-30 12:50:00|77.87|77.79|77.87|77.79|78.02|77.94|77.77|77.69|2146
1664542500000|2022-09-30 12:55:00|77.92|77.84|77.87|77.79|78.02|77.94|77.82|77.74|4301
1664542800000|2022-09-30 13:00:00|77.92|77.84|77.77|77.69|77.97|77.89|77.77|77.69|1310
1664543100000|2022-09-30 13:05:00|77.72|77.64|77.77|77.69|77.77|77.69|77.67|77.59|2076
1664543400000|2022-09-30 13:10:00|77.72|77.64|77.67|77.59|77.77|77.69|77.62|77.54|3287
1664543700000|2022-09-30 13:15:00|77.62|77.54|77.57|77.49|77.67|77.59|77.57|77.49|4580
1664544000000|2022-09-30 13:20:00|77.52|77.44|77.57|77.49|77.62|77.54|77.42|77.34|2538
1664544300000|2022-09-30 13:25:00|77.52|77.44|77.52|77.44|77.62|77.54|77.37|77.29|6725
1664544600000|2022-09-30 13:30:00|77.57|77.49|77.72|77.64|77.82|77.74|77.52|77.44|3796
1664544900000|2022-09-30 13:35:00|77.77|77.69|77.52|77.44|77.77|77.69|77.47|77.39|7269
1664545200000|2022-09-30 13:40:00|77.47|77.39|77.67|77.59|77.82|77.74|77.47|77.39|4474
1664545500000|2022-09-30 13:45:00|77.72|77.64|77.77|77.69|77.82|77.74|77.57|77.49|1750
1664545800000|2022-09-30 13:50:00|77.82|77.74|77.97|77.89|78.02|77.94|77.77|77.69|1576
1664546100000|2022-09-30 13:55:00|77.92|77.84|78.07|77.99|78.17|78.09|77.92|77.84|5145
1664546400000|2022-09-30 14:00:00|78.12|78.04|78.02|77.94|78.12|78.04|77.92|77.84|1421
1664546700000|2022-09-30 14:05:00|77.97|77.89|77.92|77.84|78.02|77.94|77.87|77.79|3489
1664547000000|2022-09-30 14:10:00|77.97|77.89|77.87|77.79|78.07|77.99|77.82|77.74|1311
1664547300000|2022-09-30 14:15:00|77.92|77.84|77.72|77.64|77.92|77.84|77.57|77.49|5577
1664547600000|2022-09-30 14:20:00|77.67|77.59|77.72|77.64|77.72|77.64|77.62|77.54|778
1664547900000|2022-09-30 14:25:00|77.67|77.59|77.87|77.79|77.87|77.79|77.67|77.59|1087
1664548200000|2022-09-30 14:30:00|77.92|77.84|78.22|78.14|78.22|78.14|77.92|77.84|2512
1664548500000|2022-09-30 14:35:00|78.17|78.09|78.22|78.14|78.27|78.19|78.12|78.04|3138
1664548800000|2022-09-30 14:40:00|78.17|78.09|78.12|78.04|78.22|78.14|78.07|77.99|3238
1664549100000|2022-09-30 14:45:00|78.17|78.09|78.22|78.14|78.22|78.14|78.02|77.94|2459
1664549400000|2022-09-30 14:50:00|78.17|78.09|78.17|78.09|78.22|78.14|78.07|77.99|3956
1664549700000|2022-09-30 14:55:00|78.22|78.14|78.07|77.99|78.27|78.19|78.07|77.99|5896
1664550000000|2022-09-30 15:00:00|78.12|78.04|78.12|77.99|78.12|78.04|77.87|77.79|7332
1664550300000|2022-09-30 15:05:00|78.17|78.04|78.22|78.14|78.27|78.19|78.12|78.04|8233
1664550600000|2022-09-30 15:10:00|78.17|78.09|78.27|78.19|78.32|78.24|78.17|78.09|2427
1664550900000|2022-09-30 15:15:00|78.32|78.24|78.22|78.14|78.32|78.24|78.17|78.09|3477
1664551200000|2022-09-30 15:20:00|78.27|78.19|78.17|78.09|78.27|78.19|78.17|78.09|5591
1664551500000|2022-09-30 15:25:00|78.22|78.14|78.07|77.99|78.27|78.19|78.07|77.99|7920
1664551800000|2022-09-30 15:30:00|78.12|78.04|78.17|78.04|78.22|78.14|78.07|77.99|6529
1664552100000|2022-09-30 15:35:00|78.22|78.09|77.97|77.89|78.22|78.14|77.97|77.89|5356
1664552400000|2022-09-30 15:40:00|77.92|77.84|77.67|77.59|77.92|77.84|77.62|77.54|5077
1664552700000|2022-09-30 15:45:00|77.72|77.64|77.67|77.59|77.72|77.64|77.62|77.54|1191
1664553000000|2022-09-30 15:50:00|77.62|77.54|77.57|77.49|77.67|77.59|77.52|77.44|469
1664553300000|2022-09-30 15:55:00|77.52|77.44|77.57|77.49|77.57|77.49|77.47|77.39|5194
1664553600000|2022-09-30 16:00:00|77.52|77.44|77.52|77.39|77.57|77.49|77.47|77.39|306
1664553900000|2022-09-30 16:05:00|77.47|77.44|77.47|77.39|77.57|77.49|77.47|77.39|784
1664554200000|2022-09-30 16:10:00|77.52|77.44|77.57|77.44|77.57|77.44|77.47|77.39|139
1664554500000|2022-09-30 16:15:00|77.62|77.49|77.57|77.49|77.67|77.59|77.57|77.44|6547
1664554800000|2022-09-30 16:20:00|77.52|77.44|77.62|77.49|77.62|77.54|77.52|77.39|1028
1664555100000|2022-09-30 16:25:00|77.57|77.54|77.52|77.44|77.62|77.54|77.52|77.44|21
1664555400000|2022-09-30 16:30:00|77.57|77.49|77.62|77.49|77.62|77.54|77.52|77.44|22
1664555700000|2022-09-30 16:35:00|77.57|77.54|77.67|77.54|77.67|77.59|77.57|77.49|367
1664556000000|2022-09-30 16:40:00|77.62|77.49|77.62|77.54|77.67|77.54|77.57|77.49|260
1664556300000|2022-09-30 16:45:00|77.67|77.49|77.67|77.59|77.72|77.59|77.62|77.49|63
1664556600000|2022-09-30 16:50:00|77.62|77.54|77.57|77.49|77.67|77.54|77.57|77.44|630
1664556900000|2022-09-30 16:55:00|77.62|77.54|77.57|77.49|77.62|77.54|77.57|77.49|4
1664557200000|2022-09-30 17:00:00|77.52|77.44|77.57|77.49|77.57|77.49|77.47|77.39|143
1664557500000|2022-09-30 17:05:00|77.62|77.54|77.57|77.49|77.62|77.54|77.57|77.44|4
1664557800000|2022-09-30 17:10:00|77.62|77.54|77.52|77.44|77.67|77.59|77.52|77.44|484
1664558100000|2022-09-30 17:15:00|77.57|77.49|77.52|77.39|77.57|77.49|77.47|77.39|6
1664558400000|2022-09-30 17:20:00|77.57|77.44|77.57|77.44|77.62|77.54|77.52|77.44|15
1664558700000|2022-09-30 17:25:00|77.52|77.49|77.67|77.59|77.67|77.59|77.52|77.44|6
1664559000000|2022-09-30 17:30:00|77.62|77.54|77.57|77.49|77.67|77.59|77.57|77.49|45
1664559300000|2022-09-30 17:35:00|77.52|77.44|77.47|77.39|77.57|77.44|77.42|77.34|31
1664559600000|2022-09-30 17:40:00|77.42|77.34|77.42|77.34|77.47|77.39|77.42|77.34|137
1664559900000|2022-09-30 17:45:00|77.37|77.29|77.32|77.24|77.42|77.29|77.32|77.24|104
1664560200000|2022-09-30 17:50:00|77.37|77.29|77.42|77.34|77.42|77.34|77.32|77.24|27
1664560500000|2022-09-30 17:55:00|77.37|77.29|77.37|77.29|77.42|77.34|77.37|77.29|4
1664560800000|2022-09-30 18:00:00|77.32|77.24|77.27|77.19|77.37|77.29|77.27|77.19|161
1664561100000|2022-09-30 18:05:00|77.32|77.24|77.27|77.14|77.32|77.24|77.27|77.14|805
1664561400000|2022-09-30 18:10:00|77.32|77.19|77.27|77.19|77.32|77.24|77.22|77.14|574
1664561700000|2022-09-30 18:15:00|77.22|77.14|77.27|77.19|77.32|77.24|77.22|77.14|923
1664562000000|2022-09-30 18:20:00|77.22|77.14|77.27|77.19|77.27|77.19|77.17|77.09|350
1664562300000|2022-09-30 18:25:00|77.22|77.14|77.17|77.09|77.27|77.19|77.17|77.04|186
1664562600000|2022-09-30 18:30:00|77.22|77.14|77.27|77.19|77.27|77.19|77.17|77.09|229
1664562900000|2022-09-30 18:35:00|77.22|77.14|77.22|77.09|77.27|77.14|77.17|77.09|179
1664563200000|2022-09-30 18:40:00|77.17|77.14|77.07|76.99|77.22|77.14|77.07|76.99|58
1664563500000|2022-09-30 18:45:00|77.02|76.94|77.07|76.99|77.12|77.04|76.92|76.84|480
1664563800000|2022-09-30 18:50:00|77.12|76.94|77.02|76.94|77.12|76.99|76.97|76.89|83
1664564100000|2022-09-30 18:55:00|76.97|76.89|76.92|76.84|77.02|76.89|76.87|76.79|229
1664564400000|2022-09-30 19:00:00|76.97|76.89|77.12|77.04|77.17|77.09|76.92|76.89|37
1664564700000|2022-09-30 19:05:00|77.17|76.99|77.02|76.94|77.17|77.04|77.02|76.89|395
1664565000000|2022-09-30 19:10:00|77.07|76.99|76.97|76.89|77.07|76.99|76.92|76.84|127
1664565300000|2022-09-30 19:15:00|77.02|76.94|77.07|76.99|77.12|76.99|76.97|76.94|51
1664565600000|2022-09-30 19:20:00|77.12|76.94|77.12|76.99|77.12|77.04|77.02|76.94|145
1664565900000|2022-09-30 19:25:00|77.07|77.04|77.17|77.04|77.17|77.09|76.97|76.89|169
1664566200000|2022-09-30 19:30:00|77.12|77.09|77.02|76.94|77.17|77.09|76.97|76.89|115
1664566500000|2022-09-30 19:35:00|76.97|76.89|77.02|76.94|77.07|76.99|76.97|76.89|78
1664566800000|2022-09-30 19:40:00|77.07|76.99|76.97|76.89|77.07|76.99|76.97|76.89|167
1664567100000|2022-09-30 19:45:00|77.02|76.94|77.02|76.94|77.02|76.94|77.02|76.94|183
1664567400000|2022-09-30 19:50:00|76.97|76.89|76.92|76.84|76.97|76.89|76.87|76.79|1031
1664567700000|2022-09-30 19:55:00|76.87|76.79|77.12|76.99|77.12|76.99|76.87|76.79|515
1664776800000|2022-10-03 06:00:00|77.32|77.19|77.32|77.19|77.37|77.24|77.22|77.09|304
1664777100000|2022-10-03 06:05:00|77.27|77.14|77.32|77.19|77.47|77.34|77.22|77.09|174
1664777400000|2022-10-03 06:10:00|77.27|77.24|77.12|76.99|77.27|77.24|77.12|76.99|525
1664777700000|2022-10-03 06:15:00|77.07|77.04|76.97|76.84|77.12|77.04|76.97|76.84|455
1664778000000|2022-10-03 06:20:00|76.92|76.89|76.72|76.59|76.97|76.89|76.62|76.54|872
1664778300000|2022-10-03 06:25:00|76.77|76.64|76.67|76.54|76.77|76.64|76.62|76.54|748
1664778600000|2022-10-03 06:30:00|76.62|76.44|76.17|76.09|76.62|76.44|75.92|75.84|2925
1664778900000|2022-10-03 06:35:00|76.12|76.04|76.22|76.14|76.27|76.19|76.07|75.99|1106
1664779200000|2022-10-03 06:40:00|76.27|76.19|76.17|76.09|76.27|76.19|76.17|76.09|583
1664779500000|2022-10-03 06:45:00|76.12|76.04|76.17|76.04|76.17|76.09|75.97|75.89|1703
1664779800000|2022-10-03 06:50:00|76.12|76.09|76.37|76.24|76.37|76.29|75.97|75.89|2413
1664780100000|2022-10-03 06:55:00|76.32|76.29|76.97|76.89|76.97|76.89|76.32|76.29|3929
1664780400000|2022-10-03 07:00:00|76.92|76.84|76.87|76.79|77.02|76.94|76.67|76.59|8423
1664780700000|2022-10-03 07:05:00|76.82|76.74|76.82|76.74|77.37|77.29|76.77|76.64|5829
1664781000000|2022-10-03 07:10:00|76.87|76.79|77.02|76.94|77.02|76.94|76.47|76.39|4564
1664781300000|2022-10-03 07:15:00|77.07|76.99|77.17|77.09|77.32|77.24|77.02|76.94|1279
1664781600000|2022-10-03 07:20:00|77.22|77.14|77.02|76.94|77.27|77.14|76.97|76.89|3389
1664781900000|2022-10-03 07:25:00|77.07|76.99|77.02|76.94|77.17|77.09|76.92|76.84|5597
1664782200000|2022-10-03 07:30:00|77.07|76.99|76.87|76.79|77.12|77.04|76.82|76.74|3499
1664782500000|2022-10-03 07:35:00|76.82|76.74|76.57|76.49|76.92|76.79|76.47|76.39|2404
1664782800000|2022-10-03 07:40:00|76.62|76.54|76.72|76.64|76.77|76.64|76.52|76.44|1433
1664783100000|2022-10-03 07:45:00|76.67|76.59|76.77|76.69|76.82|76.69|76.62|76.54|778
1664783400000|2022-10-03 07:50:00|76.72|76.64|76.47|76.39|76.72|76.64|76.42|76.34|1744
1664783700000|2022-10-03 07:55:00|76.52|76.44|76.62|76.54|76.77|76.69|76.52|76.44|752
1664784000000|2022-10-03 08:00:00|76.57|76.49|76.12|76.04|76.57|76.49|76.07|75.99|4304
1664784300000|2022-10-03 08:05:00|76.07|75.99|76.22|76.14|76.32|76.19|76.07|75.99|855
1664784600000|2022-10-03 08:10:00|76.17|76.09|76.27|76.19|76.27|76.19|76.07|75.94|3307
1664784900000|2022-10-03 08:15:00|76.32|76.24|76.22|76.14|76.37|76.29|76.17|76.09|2043
1664785200000|2022-10-03 08:20:00|76.17|76.09|76.22|76.14|76.27|76.19|76.07|75.99|3329
1664785500000|2022-10-03 08:25:00|76.27|76.09|76.17|76.09|76.32|76.24|76.12|76.04|1210
1664785800000|2022-10-03 08:30:00|76.12|76.04|76.32|76.24|76.37|76.24|76.07|75.99|2838
1664786100000|2022-10-03 08:35:00|76.27|76.19|76.27|76.19|76.37|76.29|76.22|76.14|2616
1664786400000|2022-10-03 08:40:00|76.32|76.24|76.37|76.29|76.37|76.29|76.27|76.19|1313
1664786700000|2022-10-03 08:45:00|76.32|76.24|76.42|76.34|76.47|76.39|76.32|76.24|1587
1664787000000|2022-10-03 08:50:00|76.47|76.39|76.47|76.39|76.52|76.44|76.42|76.34|822
1664787300000|2022-10-03 08:55:00|76.42|76.34|76.57|76.49|76.57|76.49|76.42|76.34|719
1664787600000|2022-10-03 09:00:00|76.52|76.44|76.37|76.29|76.52|76.44|76.32|76.24|1933
1664787900000|2022-10-03 09:05:00|76.42|76.34|76.17|76.09|76.42|76.34|76.17|76.09|1046
1664788200000|2022-10-03 09:10:00|76.22|76.14|76.42|76.34|76.47|76.39|76.22|76.14|1153
1664788500000|2022-10-03 09:15:00|76.47|76.39|76.57|76.49|76.67|76.59|76.47|76.39|1515
1664788800000|2022-10-03 09:20:00|76.62|76.54|76.92|76.84|76.92|76.84|76.57|76.49|4395
1664789100000|2022-10-03 09:25:00|76.87|76.79|76.97|76.89|76.97|76.89|76.82|76.74|3659
1664789400000|2022-10-03 09:30:00|77.02|76.94|77.02|76.94|77.02|76.94|76.92|76.84|2150
1664789700000|2022-10-03 09:35:00|77.07|76.99|76.92|76.84|77.17|77.04|76.92|76.84|1047
1664790000000|2022-10-03 09:40:00|76.87|76.79|76.82|76.74|76.97|76.89|76.82|76.69|625
1664790300000|2022-10-03 09:45:00|76.77|76.69|76.72|76.64|76.87|76.74|76.67|76.59|1215
1664790600000|2022-10-03 09:50:00|76.77|76.69|76.87|76.79|76.87|76.79|76.67|76.59|790
1664790900000|2022-10-03 09:55:00|76.82|76.74|76.87|76.79|76.97|76.89|76.82|76.74|1706
1664791200000|2022-10-03 10:00:00|76.82|76.74|77.02|76.94|77.02|76.94|76.82|76.74|3430
1664791500000|2022-10-03 10:05:00|76.97|76.89|77.07|76.99|77.07|76.99|76.92|76.84|669
1664791800000|2022-10-03 10:10:00|77.02|76.94|77.07|76.99|77.17|77.09|77.02|76.94|1238
1664792100000|2022-10-03 10:15:00|77.02|76.94|77.12|77.04|77.12|77.04|77.02|76.94|1000
1664792400000|2022-10-03 10:20:00|77.07|76.99|77.12|77.04|77.12|77.04|77.02|76.94|344
1664792700000|2022-10-03 10:25:00|77.17|77.09|77.22|77.14|77.22|77.14|77.17|77.09|1556
1664793000000|2022-10-03 10:30:00|77.17|77.09|77.22|77.14|77.27|77.19|77.17|77.09|475
1664793300000|2022-10-03 10:35:00|77.27|77.19|77.22|77.14|77.27|77.19|77.22|77.14|361
1664793600000|2022-10-03 10:40:00|77.27|77.19|77.37|77.29|77.37|77.29|77.27|77.19|629
1664793900000|2022-10-03 10:45:00|77.32|77.24|77.42|77.34|77.42|77.34|77.22|77.14|3904
1664794200000|2022-10-03 10:50:00|77.37|77.29|77.42|77.34|77.52|77.39|77.37|77.29|5967
1664794500000|2022-10-03 10:55:00|77.47|77.39|77.67|77.59|77.67|77.59|77.47|77.39|7279
1664794800000|2022-10-03 11:00:00|77.62|77.54|77.72|77.64|77.72|77.64|77.57|77.49|2498
1664795100000|2022-10-03 11:05:00|77.67|77.59|77.87|77.79|77.92|77.79|77.67|77.59|1549
1664795400000|2022-10-03 11:10:00|77.82|77.74|77.82|77.74|77.82|77.74|77.62|77.54|13532
1664795700000|2022-10-03 11:15:00|77.77|77.69|77.82|77.74|77.87|77.79|77.77|77.69|260
1664796000000|2022-10-03 11:20:00|77.77|77.69|77.77|77.69|77.82|77.74|77.67|77.59|1811
1664796300000|2022-10-03 11:25:00|77.72|77.64|77.77|77.64|77.82|77.74|77.72|77.64|805
1664796600000|2022-10-03 11:30:00|77.72|77.59|77.82|77.74|77.87|77.79|77.62|77.54|345
1664796900000|2022-10-03 11:35:00|77.87|77.79|77.82|77.69|77.92|77.84|77.77|77.69|783
1664797200000|2022-10-03 11:40:00|77.87|77.74|77.87|77.74|77.92|77.79|77.82|77.69|124
1664797500000|2022-10-03 11:45:00|77.82|77.79|77.82|77.74|77.92|77.84|77.77|77.69|353
1664797800000|2022-10-03 11:50:00|77.77|77.69|77.77|77.69|77.82|77.74|77.72|77.64|493
1664798100000|2022-10-03 11:55:00|77.82|77.74|77.87|77.74|77.87|77.79|77.72|77.64|1557
1664798400000|2022-10-03 12:00:00|77.82|77.79|77.87|77.74|77.97|77.89|77.77|77.69|1565
1664798700000|2022-10-03 12:05:00|77.82|77.79|77.97|77.89|77.97|77.89|77.82|77.74|1433
1664799000000|2022-10-03 12:10:00|77.92|77.84|77.87|77.79|77.92|77.84|77.82|77.74|363
1664799300000|2022-10-03 12:15:00|77.92|77.84|77.87|77.79|77.92|77.84|77.87|77.79|113
1664799600000|2022-10-03 12:20:00|77.82|77.74|77.87|77.79|77.87|77.79|77.82|77.74|1773
1664799900000|2022-10-03 12:25:00|77.92|77.74|77.82|77.74|77.92|77.79|77.82|77.74|761
1664800200000|2022-10-03 12:30:00|77.87|77.79|77.97|77.89|78.02|77.94|77.87|77.79|1810
1664800500000|2022-10-03 12:35:00|77.92|77.84|77.87|77.79|77.92|77.84|77.82|77.74|1806
1664800800000|2022-10-03 12:40:00|77.92|77.84|78.02|77.94|78.02|77.94|77.87|77.79|1578
1664801100000|2022-10-03 12:45:00|77.97|77.89|78.12|78.04|78.17|78.09|77.97|77.89|2014
1664801400000|2022-10-03 12:50:00|78.17|78.09|78.17|78.09|78.27|78.19|78.12|78.04|2537
1664801700000|2022-10-03 12:55:00|78.22|78.14|78.12|78.04|78.22|78.14|78.12|78.04|537
1664802000000|2022-10-03 13:00:00|78.17|78.09|78.17|78.09|78.17|78.09|78.12|78.04|1653
1664802300000|2022-10-03 13:05:00|78.22|78.14|78.32|78.24|78.32|78.24|78.17|78.09|2222
1664802600000|2022-10-03 13:10:00|78.27|78.19|78.37|78.29|78.37|78.29|78.27|78.19|1422
1664802900000|2022-10-03 13:15:00|78.42|78.34|78.47|78.39|78.52|78.44|78.37|78.29|1918
1664803200000|2022-10-03 13:20:00|78.42|78.34|78.37|78.29|78.47|78.39|78.32|78.24|2204
1664803500000|2022-10-03 13:25:00|78.32|78.24|78.32|78.24|78.37|78.29|78.27|78.19|2048
1664803800000|2022-10-03 13:30:00|78.37|78.29|78.12|78.04|78.42|78.34|78.02|77.94|4832
1664804100000|2022-10-03 13:35:00|78.17|78.09|77.92|77.84|78.17|78.09|77.92|77.84|940
1664804400000|2022-10-03 13:40:00|77.87|77.79|78.17|78.09|78.27|78.19|77.87|77.79|414
1664804700000|2022-10-03 13:45:00|78.22|78.14|78.52|78.44|78.52|78.44|78.22|78.09|601
1664805000000|2022-10-03 13:50:00|78.57|78.49|78.32|78.24|78.57|78.49|78.27|78.19|1976
1664805300000|2022-10-03 13:55:00|78.37|78.19|78.27|78.14|78.42|78.34|78.22|78.14|872
1664805600000|2022-10-03 14:00:00|78.37|78.19|78.57|78.49|78.67|78.59|78.32|78.19|2499
1664805900000|2022-10-03 14:05:00|78.62|78.54|78.92|78.84|79.07|78.99|78.62|78.49|1575
1664806200000|2022-10-03 14:10:00|78.87|78.79|78.97|78.89|79.07|78.94|78.87|78.79|1856
1664806500000|2022-10-03 14:15:00|78.92|78.84|79.02|78.94|79.02|78.94|78.82|78.74|918
1664806800000|2022-10-03 14:20:00|79.07|78.89|79.27|79.19|79.27|79.19|79.02|78.89|2639
1664807100000|2022-10-03 14:25:00|79.32|79.14|79.12|79.04|79.32|79.24|79.12|78.99|2264
1664807400000|2022-10-03 14:30:00|79.17|79.09|79.12|79.04|79.17|79.09|78.97|78.89|2113
1664807700000|2022-10-03 14:35:00|79.17|79.09|79.17|79.09|79.32|79.24|79.12|79.04|2477
1664808000000|2022-10-03 14:40:00|79.12|79.04|79.07|78.99|79.17|79.09|79.02|78.94|816
1664808300000|2022-10-03 14:45:00|79.12|79.04|79.22|79.14|79.22|79.14|79.02|78.94|3821
1664808600000|2022-10-03 14:50:00|79.17|79.09|79.22|79.14|79.22|79.14|79.07|78.99|2596
1664808900000|2022-10-03 14:55:00|79.27|79.09|79.17|79.09|79.32|79.24|79.17|79.09|1444
1664809200000|2022-10-03 15:00:00|79.22|79.14|79.17|79.09|79.22|79.14|79.12|79.04|626
1664809500000|2022-10-03 15:05:00|79.12|79.04|79.22|79.14|79.22|79.14|79.12|79.04|2035
1664809800000|2022-10-03 15:10:00|79.27|79.19|79.17|79.09|79.27|79.19|79.02|78.94|1084
1664810100000|2022-10-03 15:15:00|79.22|79.14|79.02|78.94|79.27|79.19|79.02|78.94|2017
1664810400000|2022-10-03 15:20:00|79.07|78.99|79.02|78.94|79.07|78.99|78.97|78.89|2638
1664810700000|2022-10-03 15:25:00|78.97|78.89|78.97|78.89|78.97|78.89|78.87|78.79|4913
1664811000000|2022-10-03 15:30:00|79.02|78.94|78.97|78.89|79.07|78.99|78.92|78.84|3840
1664811300000|2022-10-03 15:35:00|79.02|78.94|78.92|78.84|79.07|78.99|78.87|78.79|3913
1664811600000|2022-10-03 15:40:00|78.87|78.79|78.77|78.69|78.87|78.84|78.72|78.64|13621
1664811900000|2022-10-03 15:45:00|78.72|78.64|78.87|78.79|78.92|78.84|78.72|78.64|11004
1664812200000|2022-10-03 15:50:00|78.82|78.74|78.87|78.79|78.92|78.84|78.82|78.74|178
1664812500000|2022-10-03 15:55:00|78.92|78.74|78.82|78.74|78.92|78.79|78.77|78.69|791
1664812800000|2022-10-03 16:00:00|78.87|78.79|78.97|78.84|78.97|78.89|78.82|78.74|61
1664813100000|2022-10-03 16:05:00|78.92|78.89|78.97|78.89|78.97|78.89|78.87|78.79|204
1664813400000|2022-10-03 16:10:00|79.02|78.94|79.12|79.04|79.17|79.09|79.02|78.94|1112
1664813700000|2022-10-03 16:15:00|79.07|78.99|79.12|79.04|79.12|79.04|79.07|78.99|647
1664814000000|2022-10-03 16:20:00|79.07|78.99|79.07|78.99|79.12|79.04|78.97|78.89|564
1664814300000|2022-10-03 16:25:00|79.12|79.04|79.02|78.94|79.12|79.04|78.97|78.89|422
1664814600000|2022-10-03 16:30:00|78.97|78.89|78.97|78.89|78.97|78.94|78.92|78.84|276
1664814900000|2022-10-03 16:35:00|78.92|78.84|78.92|78.84|78.97|78.89|78.82|78.74|642
1664815200000|2022-10-03 16:40:00|78.87|78.79|78.82|78.74|78.87|78.79|78.77|78.69|558
1664815500000|2022-10-03 16:45:00|78.77|78.69|78.77|78.69|78.82|78.74|78.77|78.69|630
1664815800000|2022-10-03 16:50:00|78.82|78.74|78.72|78.64|78.82|78.74|78.67|78.59|691
1664816100000|2022-10-03 16:55:00|78.67|78.59|78.82|78.74|78.87|78.79|78.67|78.59|788
1664816400000|2022-10-03 17:00:00|78.87|78.79|78.82|78.74|78.87|78.79|78.82|78.69|189
1664816700000|2022-10-03 17:05:00|78.87|78.79|78.97|78.89|79.02|78.94|78.82|78.74|48
1664817000000|2022-10-03 17:10:00|78.92|78.84|78.87|78.79|78.92|78.89|78.87|78.79|161
1664817300000|2022-10-03 17:15:00|78.92|78.74|78.92|78.84|78.92|78.84|78.92|78.74|662
1664817600000|2022-10-03 17:20:00|78.97|78.79|79.07|78.99|79.12|78.99|78.97|78.79|6
1664817900000|2022-10-03 17:25:00|79.02|78.94|79.07|78.99|79.12|78.99|79.02|78.94|134
1664818200000|2022-10-03 17:30:00|79.12|79.04|79.12|79.04|79.12|79.04|79.07|78.99|30
1664818500000|2022-10-03 17:35:00|79.07|78.99|79.12|78.99|79.12|79.04|79.07|78.99|12
1664818800000|2022-10-03 17:40:00|79.07|79.04|79.12|79.04|79.12|79.04|79.07|78.99|1
1664819100000|2022-10-03 17:45:00|79.17|79.09|79.12|79.04|79.22|79.14|79.12|79.04|174
1664819400000|2022-10-03 17:50:00|79.07|78.99|79.07|78.94|79.07|78.99|79.07|78.94|47
1664819700000|2022-10-03 17:55:00|79.02|78.99|79.07|78.99|79.07|78.99|79.02|78.94|13
1664820000000|2022-10-03 18:00:00|79.12|79.04|79.07|78.99|79.12|79.04|79.07|78.94|65
1664820300000|2022-10-03 18:05:00|79.12|79.04|79.12|79.04|79.12|79.04|79.07|78.99|488
1664820600000|2022-10-03 18:10:00|79.17|78.99|79.17|79.04|79.17|79.09|79.12|78.99|306
1664820900000|2022-10-03 18:15:00|79.12|79.09|79.12|79.04|79.12|79.09|79.12|79.04|47
1664821200000|2022-10-03 18:20:00|79.17|79.09|79.17|79.09|79.17|79.09|79.12|79.04|332
1664821500000|2022-10-03 18:25:00|79.22|79.04|79.32|79.24|79.32|79.24|79.22|79.04|368
1664821800000|2022-10-03 18:30:00|79.27|79.19|79.37|79.29|79.37|79.29|79.27|79.19|500
1664822100000|2022-10-03 18:35:00|79.42|79.34|79.42|79.34|79.42|79.34|79.42|79.34|428
1664822400000|2022-10-03 18:40:00|79.37|79.29|79.37|79.29|79.37|79.29|79.37|79.24|193
1664822700000|2022-10-03 18:45:00||79.24||79.29||79.29||79.24|725
1664823000000|2022-10-03 18:50:00|||||||||141
1664823300000|2022-10-03 18:55:00|79.42|79.34|79.42|79.34|79.47|79.39|79.42|79.34|596
1664823600000|2022-10-03 19:00:00|79.37|79.29|79.37|79.29|79.42|79.34|79.37|79.24|210
1664823900000|2022-10-03 19:05:00|79.42|79.34|79.47|79.39|79.52|79.44|79.42|79.34|143
1664824200000|2022-10-03 19:10:00|79.42|79.34|79.37|79.24|79.42|79.34|79.32|79.24|176
1664824500000|2022-10-03 19:15:00|79.32|79.29|79.37|79.29|79.42|79.29|79.32|79.29|176
1664824800000|2022-10-03 19:20:00|79.42|79.34|79.47|79.39|79.47|79.39|79.42|79.34|93
1664825100000|2022-10-03 19:25:00|79.52|79.44|79.32|79.24|79.52|79.44|79.32|79.24|608
1664825400000|2022-10-03 19:30:00|79.37|79.19|79.32|79.24|79.37|79.29|79.27|79.19|123
1664825700000|2022-10-03 19:35:00|79.27|79.19|79.32|79.24|79.37|79.29|79.27|79.19|426
1664826000000|2022-10-03 19:40:00|79.37|79.19|79.32|79.24|79.42|79.34|79.32|79.19|831
1664826300000|2022-10-03 19:45:00|79.27|79.19|79.22|79.14|79.37|79.29|79.22|79.14|313
1664826600000|2022-10-03 19:50:00|79.17|79.09|79.17|79.09|79.22|79.14|79.12|79.04|261
1664826900000|2022-10-03 19:55:00|79.12|79.04|79.02|78.89|79.12|79.04|78.92|78.84|601
1664863200000|2022-10-04 06:00:00|80.67|80.54|80.37|80.29|80.67|80.54|80.27|80.19|478
1664863500000|2022-10-04 06:05:00|80.42|80.34|80.47|80.34|80.57|80.44|80.37|80.34|84
1664863800000|2022-10-04 06:10:00|80.42|80.29|80.32|80.19|80.42|80.29|80.27|80.19|46
1664864100000|2022-10-04 06:15:00|80.27|80.24|80.32|80.24|80.37|80.24|80.27|80.19|19
1664864400000|2022-10-04 06:20:00|80.27|80.19|80.37|80.29|80.37|80.29|80.27|80.19|9
1664864700000|2022-10-04 06:25:00|80.32|80.24|80.32|80.24|80.37|80.29|80.32|80.24|13
1664865000000|2022-10-04 06:30:00|80.37|80.29|80.37|80.29|80.47|80.39|80.37|80.29|258
1664865300000|2022-10-04 06:35:00|80.32|80.24|80.42|80.34|80.42|80.34|80.32|80.24|10
1664865600000|2022-10-04 06:40:00|80.37|80.29|80.37|80.29|80.42|80.29|80.37|80.29|92
1664865900000|2022-10-04 06:45:00|80.42|80.34|80.47|80.39|80.52|80.39|80.42|80.29|4
1664866200000|2022-10-04 06:50:00|80.37|80.29|80.52|80.39|80.52|80.39|80.37|80.29|451
1664866500000|2022-10-04 06:55:00|80.47|80.34|80.37|80.29|80.47|80.39|80.37|80.29|745
1664866800000|2022-10-04 07:00:00|80.42|80.34|80.52|80.44|80.57|80.49|80.27|80.19|4729
1664867100000|2022-10-04 07:05:00|80.57|80.49|80.72|80.64|80.87|80.79|80.52|80.44|4314
1664867400000|2022-10-04 07:10:00|80.77|80.69|80.97|80.89|81.02|80.94|80.67|80.59|2367
1664867700000|2022-10-04 07:15:00|80.92|80.84|81.22|81.14|81.22|81.14|80.92|80.84|4769
1664868000000|2022-10-04 07:20:00|81.17|81.09|81.17|81.09|81.47|81.39|81.12|81.04|5340
1664868300000|2022-10-04 07:25:00|81.22|81.14|80.82|80.74|81.22|81.14|80.82|80.74|6093
1664868600000|2022-10-04 07:30:00|80.77|80.69|81.12|81.04|81.12|81.04|80.77|80.69|1856
1664868900000|2022-10-04 07:35:00|81.07|80.99|81.12|81.04|81.22|81.14|81.07|80.99|4871
1664869200000|2022-10-04 07:40:00|81.17|81.09|81.07|80.99|81.17|81.09|80.97|80.89|4365
1664869500000|2022-10-04 07:45:00|81.02|80.94|81.12|81.04|81.17|81.09|81.02|80.94|3803
1664869800000|2022-10-04 07:50:00|81.17|81.09|81.27|81.19|81.32|81.24|81.17|81.04|3023
1664870100000|2022-10-04 07:55:00|81.32|81.24|81.27|81.19|81.32|81.24|81.12|81.04|1930
1664870400000|2022-10-04 08:00:00|81.32|81.24|81.47|81.39|81.47|81.39|81.27|81.19|1808
1664870700000|2022-10-04 08:05:00|81.42|81.34|81.37|81.29|81.47|81.39|81.32|81.24|940
1664871000000|2022-10-04 08:10:00|81.42|81.34|81.27|81.19|81.42|81.34|81.17|81.09|1598
1664871300000|2022-10-04 08:15:00|81.32|81.24|81.32|81.24|81.37|81.29|81.22|81.14|2257
1664871600000|2022-10-04 08:20:00|81.27|81.19|81.27|81.19|81.42|81.29|81.27|81.19|894
1664871900000|2022-10-04 08:25:00|81.22|81.14|81.27|81.19|81.27|81.19|81.17|81.09|771
1664872200000|2022-10-04 08:30:00|81.22|81.14|81.22|81.14|81.32|81.24|81.17|81.04|1110
1664872500000|2022-10-04 08:35:00|81.17|81.09|81.17|81.09|81.22|81.14|81.12|81.04|264
1664872800000|2022-10-04 08:40:00|81.22|81.14|81.07|80.99|81.27|81.19|81.02|80.94|595
1664873100000|2022-10-04 08:45:00|81.02|80.94|81.07|80.99|81.07|80.99|80.92|80.84|971
1664873400000|2022-10-04 08:50:00|81.02|80.94|80.97|80.84|81.07|80.99|80.92|80.84|584
1664873700000|2022-10-04 08:55:00|80.92|80.89|81.12|81.04|81.17|81.09|80.92|80.84|304
1664874000000|2022-10-04 09:00:00|81.17|81.09|81.07|80.99|81.22|81.14|81.07|80.99|1499
1664874300000|2022-10-04 09:05:00|81.12|81.04|81.12|80.99|81.27|81.14|81.07|80.99|8798
1664874600000|2022-10-04 09:10:00|81.17|81.04|80.82|80.74|81.17|81.09|80.82|80.74|10128
1664874900000|2022-10-04 09:15:00|80.87|80.79|80.87|80.79|80.92|80.84|80.72|80.64|1258
1664875200000|2022-10-04 09:20:00|80.92|80.84|81.02|80.94|81.07|80.99|80.82|80.74|788
1664875500000|2022-10-04 09:25:00|80.97|80.89|81.07|80.99|81.12|81.04|80.92|80.84|955
1664875800000|2022-10-04 09:30:00|81.02|80.94|80.97|80.89|81.07|80.99|80.87|80.79|2573
1664876100000|2022-10-04 09:35:00|81.02|80.94|81.07|80.99|81.12|81.04|80.97|80.89|970
1664876400000|2022-10-04 09:40:00|81.12|81.04|81.12|81.04|81.17|81.09|81.07|80.99|875
1664876700000|2022-10-04 09:45:00|81.07|80.99|81.17|81.09|81.17|81.09|81.02|80.94|337
1664877000000|2022-10-04 09:50:00|81.22|81.14|81.32|81.24|81.42|81.34|81.17|81.09|2844
1664877300000|2022-10-04 09:55:00|81.37|81.29|81.32|81.24|81.37|81.29|81.27|81.19|471
1664877600000|2022-10-04 10:00:00|81.27|81.19|81.32|81.24|81.32|81.24|81.27|81.19|346
1664877900000|2022-10-04 10:05:00|81.27|81.19|81.32|81.24|81.32|81.24|81.22|81.14|237
1664878200000|2022-10-04 10:10:00|81.27|81.19|81.37|81.29|81.47|81.39|81.27|81.19|1913
1664878500000|2022-10-04 10:15:00|81.42|81.34|81.57|81.49|81.57|81.49|81.37|81.29|695
1664878800000|2022-10-04 10:20:00|81.52|81.44|81.67|81.59|81.67|81.59|81.47|81.39|1773
1664879100000|2022-10-04 10:25:00|81.62|81.54|81.62|81.54|81.72|81.64|81.62|81.49|864
1664879400000|2022-10-04 10:30:00|81.67|81.59|81.72|81.64|81.72|81.64|81.62|81.54|623
1664879700000|2022-10-04 10:35:00|81.67|81.59|81.82|81.69|81.82|81.74|81.67|81.59|636
1664880000000|2022-10-04 10:40:00|81.77|81.64|81.77|81.69|81.82|81.69|81.72|81.64|313
1664880300000|2022-10-04 10:45:00|81.72|81.64|81.67|81.59|81.77|81.64|81.67|81.59|483
1664880600000|2022-10-04 10:50:00|81.72|81.64|81.52|81.44|81.72|81.64|81.47|81.39|1242
1664880900000|2022-10-04 10:55:00|81.57|81.49|81.57|81.49|81.62|81.54|81.52|81.44|756
1664881200000|2022-10-04 11:00:00|81.52|81.44|81.62|81.54|81.62|81.54|81.52|81.44|1026
1664881500000|2022-10-04 11:05:00|81.57|81.49|81.62|81.54|81.62|81.54|81.52|81.44|767
1664881800000|2022-10-04 11:10:00|81.67|81.59|81.62|81.54|81.72|81.64|81.62|81.54|316
1664882100000|2022-10-04 11:15:00|81.57|81.49|81.52|81.44|81.67|81.59|81.42|81.34|2785
1664882400000|2022-10-04 11:20:00|81.57|81.49|81.47|81.39|81.57|81.49|81.37|81.29|927
1664882700000|2022-10-04 11:25:00|81.52|81.44|81.52|81.44|81.52|81.44|81.47|81.39|176
1664883000000|2022-10-04 11:30:00|81.57|81.49|81.57|81.49|81.67|81.59|81.52|81.44|509
1664883300000|2022-10-04 11:35:00|81.62|81.54|81.57|81.49|81.62|81.54|81.57|81.49|31
1664883600000|2022-10-04 11:40:00|81.52|81.44|81.57|81.49|81.57|81.49|81.47|81.39|851
1664883900000|2022-10-04 11:45:00|81.62|81.54|81.62|81.54|81.67|81.59|81.57|81.49|194
1664884200000|2022-10-04 11:50:00|81.57|81.49|81.67|81.59|81.67|81.59|81.57|81.49|708
1664884500000|2022-10-04 11:55:00|81.72|81.64|81.72|81.64|81.72|81.64|81.67|81.59|45
1664884800000|2022-10-04 12:00:00|81.77|81.69|81.82|81.74|81.82|81.74|81.67|81.59|535
1664885100000|2022-10-04 12:05:00|81.87|81.79|81.87|81.74|81.87|81.79|81.77|81.69|3500
1664885400000|2022-10-04 12:10:00|81.82|81.69|81.87|81.79|81.87|81.79|81.77|81.69|1063
1664885700000|2022-10-04 12:15:00|81.82|81.74|81.82|81.74|81.87|81.79|81.82|81.74|736
1664886000000|2022-10-04 12:20:00|81.77|81.69|81.67|81.59|81.77|81.69|81.62|81.54|545
1664886300000|2022-10-04 12:25:00|81.72|81.64|81.67|81.59|81.72|81.64|81.62|81.54|1217
1664886600000|2022-10-04 12:30:00|81.62|81.54|81.82|81.74|81.87|81.79|81.62|81.54|468
1664886900000|2022-10-04 12:35:00|81.87|81.79|81.77|81.69|81.87|81.79|81.77|81.69|1104
1664887200000|2022-10-04 12:40:00|81.82|81.74|81.77|81.69|81.82|81.74|81.72|81.64|165
1664887500000|2022-10-04 12:45:00|81.72|81.64|81.67|81.59|81.72|81.64|81.62|81.54|2175
1664887800000|2022-10-04 12:50:00|81.72|81.64|81.72|81.64|81.77|81.69|81.67|81.59|2343
1664888100000|2022-10-04 12:55:00|81.67|81.59|81.72|81.59|81.72|81.64|81.62|81.54|548
1664888400000|2022-10-04 13:00:00|81.77|81.64|81.77|81.69|81.82|81.74|81.67|81.59|563
1664888700000|2022-10-04 13:05:00|81.72|81.64|81.67|81.59|81.77|81.64|81.67|81.59|873
1664889000000|2022-10-04 13:10:00|81.62|81.54|81.57|81.49|81.67|81.59|81.57|81.49|1008
1664889300000|2022-10-04 13:15:00|81.62|81.54|81.67|81.59|81.67|81.59|81.62|81.54|337
1664889600000|2022-10-04 13:20:00|81.62|81.54|81.72|81.64|81.77|81.64|81.62|81.54|1409
1664889900000|2022-10-04 13:25:00|81.67|81.59|81.82|81.74|81.82|81.74|81.62|81.54|3395
1664890200000|2022-10-04 13:30:00|81.87|81.79|81.77|81.69|81.87|81.79|81.77|81.69|3202
1664890500000|2022-10-04 13:35:00|81.82|81.74|81.92|81.84|81.97|81.89|81.77|81.69|922
1664890800000|2022-10-04 13:40:00|81.87|81.79|81.97|81.89|82.02|81.94|81.87|81.79|693
1664891100000|2022-10-04 13:45:00|82.02|81.94|82.07|81.99|82.12|82.04|81.97|81.89|1175
1664891400000|2022-10-04 13:50:00|82.02|81.94|82.07|81.99|82.12|82.04|82.02|81.94|1365
1664891700000|2022-10-04 13:55:00|82.12|82.04|82.22|82.14|82.22|82.14|82.07|81.99|939
1664892000000|2022-10-04 14:00:00|82.27|82.19|82.47|82.34|82.57|82.44|82.22|82.14|1766
1664892300000|2022-10-04 14:05:00|82.42|82.39|82.22|82.14|82.47|82.39|82.17|82.09|4206
1664892600000|2022-10-04 14:10:00|82.27|82.19|82.37|82.29|82.42|82.34|82.27|82.19|949
1664892900000|2022-10-04 14:15:00|82.42|82.34|82.37|82.29|82.42|82.34|82.32|82.24|1168
1664893200000|2022-10-04 14:20:00|82.32|82.24|82.37|82.29|82.42|82.34|82.27|82.19|4075
1664893500000|2022-10-04 14:25:00|82.32|82.24|82.32|82.24|82.42|82.34|82.32|82.24|2508
1664893800000|2022-10-04 14:30:00|82.37|82.29|82.47|82.39|82.52|82.44|82.37|82.29|2460
1664894100000|2022-10-04 14:35:00|82.52|82.44|82.42|82.34|82.52|82.44|82.42|82.34|4170
1664894400000|2022-10-04 14:40:00|82.47|82.39|82.52|82.44|82.62|82.54|82.42|82.34|1747
1664894700000|2022-10-04 14:45:00|82.57|82.49|82.42|82.34|82.57|82.49|82.37|82.29|7609
1664895000000|2022-10-04 14:50:00|82.37|82.29|82.42|82.34|82.47|82.39|82.27|82.19|4199
1664895300000|2022-10-04 14:55:00|82.47|82.39|82.47|82.39|82.47|82.39|82.37|82.29|1727
1664895600000|2022-10-04 15:00:00|82.52|82.44|82.47|82.39|82.57|82.49|82.47|82.39|6969
1664895900000|2022-10-04 15:05:00|82.52|82.44|82.67|82.59|82.72|82.64|82.52|82.44|5021
1664896200000|2022-10-04 15:10:00|82.62|82.54|82.67|82.59|82.67|82.59|82.57|82.49|4442
1664896500000|2022-10-04 15:15:00|82.72|82.64|82.67|82.59|82.77|82.69|82.67|82.59|3269
1664896800000|2022-10-04 15:20:00|82.72|82.64|82.57|82.49|82.72|82.64|82.57|82.49|5893
1664897100000|2022-10-04 15:25:00|82.52|82.44|82.57|82.49|82.62|82.54|82.42|82.29|12673
1664897400000|2022-10-04 15:30:00|82.52|82.44|82.57|82.49|82.62|82.54|82.47|82.39|8528
1664897700000|2022-10-04 15:35:00|82.62|82.44|82.57|82.49|82.62|82.54|82.52|82.44|4211
1664898000000|2022-10-04 15:40:00|82.62|82.54|82.47|82.39|82.62|82.54|82.42|82.34|5584
1664898300000|2022-10-04 15:45:00|82.52|82.44|82.47|82.39|82.52|82.44|82.47|82.39|704
1664898600000|2022-10-04 15:50:00|82.52|82.44|82.52|82.44|82.57|82.49|82.52|82.39|1678
1664898900000|2022-10-04 15:55:00|82.57|82.49|82.67|82.59|82.67|82.59|82.52|82.44|78
1664899200000|2022-10-04 16:00:00|82.62|82.54|82.62|82.54|82.62|82.54|82.62|82.54|284
1664899500000|2022-10-04 16:05:00|82.57|82.49|82.52|82.39|82.62|82.54|82.47|82.39|1225
1664899800000|2022-10-04 16:10:00|82.47|82.44|82.62|82.49|82.62|82.54|82.47|82.39|69
1664900100000|2022-10-04 16:15:00|82.57|82.54|82.52|82.44|82.62|82.54|82.52|82.44|109
1664900400000|2022-10-04 16:20:00|82.57|82.39|82.52|82.44|82.62|82.49|82.47|82.39|352
1664900700000|2022-10-04 16:25:00|82.57|82.49|82.62|82.54|82.67|82.59|82.52|82.44|967
1664901000000|2022-10-04 16:30:00|82.67|82.59|82.67|82.54|82.67|82.59|82.62|82.49|258
1664901300000|2022-10-04 16:35:00|82.62|82.49|82.57|82.44|82.67|82.54|82.52|82.44|562
1664901600000|2022-10-04 16:40:00|82.52|82.49|82.52|82.44|82.57|82.49|82.47|82.39|76
1664901900000|2022-10-04 16:45:00|82.47|82.39|82.37|82.29|82.52|82.44|82.37|82.29|664
1664902200000|2022-10-04 16:50:00|82.42|82.34|82.47|82.39|82.52|82.44|82.42|82.34|462
1664902500000|2022-10-04 16:55:00|82.42|82.34|82.42|82.34|82.47|82.39|82.37|82.29|121
1664902800000|2022-10-04 17:00:00|82.47|82.39|82.42|82.34|82.47|82.39|82.37|82.29|75
1664903100000|2022-10-04 17:05:00|82.37|82.29|82.32|82.24|82.42|82.34|82.32|82.19|278
1664903400000|2022-10-04 17:10:00|82.37|82.29|82.22|82.14|82.42|82.34|82.22|82.14|248
1664903700000|2022-10-04 17:15:00|82.17|82.09|82.07|81.99|82.17|82.09|82.07|81.99|577
1664904000000|2022-10-04 17:20:00|82.12|81.94|82.12|82.04|82.12|82.04|82.12|81.94|478
1664904300000|2022-10-04 17:25:00|82.17|82.09|82.17|82.09|82.22|82.14|82.12|82.09|398
1664904600000|2022-10-04 17:30:00|82.12|82.04|82.17|82.09|82.17|82.09|82.12|82.04|1092
1664904900000|2022-10-04 17:35:00|82.22|82.14|82.12|82.04|82.22|82.14|82.07|81.99|164
1664905200000|2022-10-04 17:40:00|82.17|82.09|82.17|82.09|82.22|82.09|82.17|82.09|117
1664905500000|2022-10-04 17:45:00|82.12|82.04|82.22|82.14|82.27|82.19|82.12|82.04|435
1664905800000|2022-10-04 17:50:00|82.27|82.19|82.37|82.29|82.42|82.29|82.22|82.14|217
1664906100000|2022-10-04 17:55:00|82.42|82.24|82.32|82.24|82.42|82.24|82.32|82.24|98
1664906400000|2022-10-04 18:00:00|82.37|82.29|82.22|82.14|82.37|82.29|82.22|82.09|304
1664906700000|2022-10-04 18:05:00|82.27|82.19|82.32|82.24|82.37|82.29|82.27|82.19|109
1664907000000|2022-10-04 18:10:00|82.27|82.19|82.22|82.14|82.27|82.24|82.17|82.09|43
1664907300000|2022-10-04 18:15:00|82.17|82.09|82.17|82.09|82.32|82.24|82.17|82.09|490
1664907600000|2022-10-04 18:20:00|82.12|82.04|82.17|82.09|82.17|82.09|82.12|82.04|846
1664907900000|2022-10-04 18:25:00|82.12|82.04|82.02|81.94|82.12|82.09|82.02|81.94|810
1664908200000|2022-10-04 18:30:00|82.12|82.04|82.12|82.04|82.22|82.14|82.12|81.99|787
1664908500000|2022-10-04 18:35:00|82.07|81.99|82.17|82.09|82.17|82.09|82.07|81.94|813
1664908800000|2022-10-04 18:40:00|82.22|82.04|82.17|82.09|82.22|82.14|82.17|82.04|557
1664909100000|2022-10-04 18:45:00|82.22|82.14|82.27|82.19|82.32|82.19|82.17|82.09|576
1664909400000|2022-10-04 18:50:00|82.32|82.24|82.27|82.19|82.32|82.24|82.27|82.19|403
1664909700000|2022-10-04 18:55:00|82.32|82.14|82.27|82.19|82.32|82.24|82.27|82.14|1482
1664910000000|2022-10-04 19:00:00|82.32|82.24|82.27|82.19|82.37|82.29|82.27|82.19|99
1664910300000|2022-10-04 19:05:00|82.32|82.24|82.27|82.14|82.32|82.24|82.22|82.14|127
1664910600000|2022-10-04 19:10:00|82.22|82.09|82.27|82.14|82.27|82.19|82.17|82.09|361
1664910900000|2022-10-04 19:15:00|82.32|82.19|82.32|82.24|82.37|82.29|82.32|82.14|322
1664911200000|2022-10-04 19:20:00|82.27|82.19|82.32|82.24|82.32|82.24|82.27|82.19|115
1664911500000|2022-10-04 19:25:00|82.37|82.29|82.37|82.29|82.37|82.29|82.32|82.24|111
1664911800000|2022-10-04 19:30:00|82.32|82.24|82.27|82.19|82.37|82.29|82.27|82.19|148
1664912100000|2022-10-04 19:35:00|82.32|82.24|82.47|82.34|82.47|82.39|82.32|82.19|464
1664912400000|2022-10-04 19:40:00|82.42|82.39|82.42|82.34|82.47|82.39|82.42|82.34|81
1664912700000|2022-10-04 19:45:00|82.47|82.29|82.47|82.39|82.47|82.39|82.42|82.29|227
1664913000000|2022-10-04 19:50:00|82.52|82.44|82.57|82.49|82.57|82.49|82.47|82.34|236
1664913300000|2022-10-04 19:55:00|82.52|82.44|82.57|82.49|82.57|82.49|82.47|82.39|100
1664949600000|2022-10-05 06:00:00|82.37|82.24|82.37|82.24|82.37|82.24|82.37|82.24|0
1664949900000|2022-10-05 06:05:00|82.32|82.19|82.22|82.09|82.32|82.19|82.12|82.04|53
1664950200000|2022-10-05 06:10:00|82.17|82.04|82.12|81.99|82.17|82.04|82.12|81.99|105
1664950500000|2022-10-05 06:15:00|82.17|82.04|82.22|82.09|82.27|82.14|82.12|81.99|18
1664950800000|2022-10-05 06:20:00|82.17|82.14|82.22|82.09|82.22|82.14|82.17|82.09|4
1664951100000|2022-10-05 06:25:00|82.27|82.14|82.27|82.14|82.32|82.19|82.22|82.09|4
1664951400000|2022-10-05 06:30:00|82.32|82.19|82.37|82.24|82.37|82.24|82.32|82.19|9
1664951700000|2022-10-05 06:35:00|82.42|82.29|82.52|82.39|82.52|82.39|82.42|82.29|19
1664952000000|2022-10-05 06:40:00|82.42|82.34|82.37|82.24|82.42|82.34|82.37|82.24|108
1664952300000|2022-10-05 06:45:00||82.29||82.29||82.29||82.24|8
1664952600000|2022-10-05 06:50:00|82.32|82.24|82.32|82.24|82.42|82.29|82.32|82.24|101
1664952900000|2022-10-05 06:55:00|82.27|82.19|82.07|81.99|82.27|82.19|82.07|81.99|251
1664953200000|2022-10-05 07:00:00|82.17|82.09|82.42|82.34|82.42|82.34|82.07|81.99|2123
1664953500000|2022-10-05 07:05:00|82.47|82.29|82.12|82.04|82.67|82.59|82.12|82.04|1132
1664953800000|2022-10-05 07:10:00|82.17|81.99|82.02|81.94|82.42|82.34|82.02|81.94|707
1664954100000|2022-10-05 07:15:00|82.07|81.99|81.82|81.74|82.12|81.99|81.72|81.64|1448
1664954400000|2022-10-05 07:20:00|81.77|81.69|81.57|81.49|81.82|81.74|81.57|81.49|4221
1664954700000|2022-10-05 07:25:00|81.62|81.54|81.62|81.54|81.72|81.64|81.52|81.44|1387
1664955000000|2022-10-05 07:30:00|81.67|81.59|81.97|81.89|82.02|81.94|81.67|81.59|1482
1664955300000|2022-10-05 07:35:00|81.92|81.84|81.87|81.79|82.07|81.99|81.87|81.79|1474
1664955600000|2022-10-05 07:40:00|81.92|81.74|81.72|81.64|81.97|81.89|81.72|81.64|834
1664955900000|2022-10-05 07:45:00|81.67|81.59|81.67|81.59|81.72|81.64|81.57|81.49|443
1664956200000|2022-10-05 07:50:00|81.62|81.54|81.42|81.34|81.62|81.54|81.42|81.34|2725
1664956500000|2022-10-05 07:55:00|81.47|81.39|81.17|81.04|81.47|81.39|81.12|81.04|2179
1664956800000|2022-10-05 08:00:00|81.22|81.09|81.22|81.09|81.37|81.29|81.12|81.04|6679
1664957100000|2022-10-05 08:05:00|81.17|81.04|81.07|80.99|81.22|81.14|81.02|80.94|3058
1664957400000|2022-10-05 08:10:00|81.02|80.94|80.97|80.89|81.02|80.99|80.87|80.79|1897
1664957700000|2022-10-05 08:15:00|81.02|80.94|80.97|80.89|81.12|81.04|80.97|80.89|1848
1664958000000|2022-10-05 08:20:00|81.02|80.94|80.92|80.79|81.02|80.94|80.82|80.74|4539
1664958300000|2022-10-05 08:25:00|80.87|80.84|80.92|80.84|80.92|80.84|80.72|80.64|2983
1664958600000|2022-10-05 08:30:00|80.97|80.89|81.17|81.09|81.22|81.14|80.92|80.84|3135
1664958900000|2022-10-05 08:35:00|81.22|81.14|81.32|81.24|81.47|81.39|81.17|81.09|2989
1664959200000|2022-10-05 08:40:00|81.37|81.29|81.37|81.29|81.37|81.29|81.27|81.19|175
1664959500000|2022-10-05 08:45:00|81.32|81.24|81.37|81.29|81.42|81.34|81.27|81.19|353
1664959800000|2022-10-05 08:50:00|81.42|81.34|81.32|81.24|81.42|81.34|81.27|81.19|2064
1664960100000|2022-10-05 08:55:00|81.37|81.29|81.27|81.19|81.37|81.29|81.22|81.14|450
1664960400000|2022-10-05 09:00:00|81.32|81.24|81.27|81.14|81.37|81.24|81.17|81.09|2115
1664960700000|2022-10-05 09:05:00|81.22|81.19|81.17|81.09|81.27|81.19|81.12|81.04|349
1664961000000|2022-10-05 09:10:00|81.12|81.04|80.97|80.89|81.17|81.09|80.92|80.84|238
1664961300000|2022-10-05 09:15:00|81.02|80.94|80.97|80.89|81.02|80.94|80.92|80.84|417
1664961600000|2022-10-05 09:20:00|80.92|80.84|81.02|80.94|81.07|80.99|80.92|80.84|1405
1664961900000|2022-10-05 09:25:00|80.97|80.89|81.12|81.04|81.12|81.04|80.92|80.84|1596
1664962200000|2022-10-05 09:30:00|81.17|81.09|81.02|80.94|81.17|81.09|81.02|80.89|453
1664962500000|2022-10-05 09:35:00|80.97|80.89|80.92|80.79|80.97|80.89|80.87|80.79|506
1664962800000|2022-10-05 09:40:00|80.87|80.84|80.82|80.74|80.92|80.84|80.77|80.69|2516
1664963100000|2022-10-05 09:45:00|80.87|80.79|80.87|80.79|80.92|80.84|80.82|80.74|193
1664963400000|2022-10-05 09:50:00|80.82|80.74|80.87|80.74|80.87|80.79|80.77|80.69|347
1664963700000|2022-10-05 09:55:00|80.92|80.79|80.87|80.79|80.97|80.89|80.82|80.74|11596
1664964000000|2022-10-05 10:00:00|80.82|80.74|80.87|80.79|80.92|80.84|80.77|80.69|612
1664964300000|2022-10-05 10:05:00|80.92|80.74|80.82|80.74|80.92|80.84|80.82|80.74|4658
1664964600000|2022-10-05 10:10:00|80.87|80.79|80.87|80.79|80.87|80.79|80.77|80.69|1090
1664964900000|2022-10-05 10:15:00|80.82|80.74|80.77|80.69|80.87|80.74|80.72|80.64|1035
1664965200000|2022-10-05 10:20:00|80.82|80.74|80.97|80.84|80.97|80.89|80.77|80.69|1673
1664965500000|2022-10-05 10:25:00|80.92|80.89|81.07|80.99|81.07|80.99|80.92|80.84|345
1664965800000|2022-10-05 10:30:00|81.12|81.04|80.97|80.89|81.12|81.04|80.97|80.89|744
1664966100000|2022-10-05 10:35:00|81.02|80.94|80.97|80.84|81.02|80.94|80.92|80.84|411
1664966400000|2022-10-05 10:40:00|80.92|80.79|80.92|80.79|80.97|80.89|80.87|80.79|1347
1664966700000|2022-10-05 10:45:00|80.87|80.74|80.77|80.69|80.87|80.79|80.77|80.64|1232
1664967000000|2022-10-05 10:50:00|80.72|80.64|80.87|80.79|80.87|80.79|80.72|80.64|891
1664967300000|2022-10-05 10:55:00|80.82|80.74|80.97|80.89|80.97|80.89|80.82|80.74|1042
1664967600000|2022-10-05 11:00:00|81.02|80.84|80.92|80.84|81.02|80.89|80.87|80.79|1444
1664967900000|2022-10-05 11:05:00|80.97|80.79|80.92|80.84|81.07|80.99|80.87|80.79|1948
1664968200000|2022-10-05 11:10:00|80.97|80.89|80.82|80.74|80.97|80.89|80.77|80.69|710
1664968500000|2022-10-05 11:15:00|80.87|80.69|80.87|80.79|80.92|80.84|80.82|80.69|59
1664968800000|2022-10-05 11:20:00|80.82|80.74|80.82|80.74|80.87|80.79|80.82|80.74|19
1664969100000|2022-10-05 11:25:00|80.87|80.79|80.97|80.89|80.97|80.89|80.82|80.74|66
1664969400000|2022-10-05 11:30:00|81.02|80.94|80.97|80.89|81.12|81.04|80.97|80.89|741
1664969700000|2022-10-05 11:35:00|81.02|80.94|80.92|80.84|81.02|80.94|80.87|80.79|223
1664970000000|2022-10-05 11:40:00|80.97|80.89|81.02|80.94|81.07|80.99|80.97|80.89|243
1664970300000|2022-10-05 11:45:00|81.07|80.99|81.02|80.94|81.07|80.99|81.02|80.94|243
1664970600000|2022-10-05 11:50:00|80.97|80.89|80.97|80.89|80.97|80.94|80.97|80.89|123
1664970900000|2022-10-05 11:55:00|80.92|80.84|81.07|80.94|81.07|80.99|80.92|80.84|652
1664971200000|2022-10-05 12:00:00|81.02|80.99|80.97|80.89|81.07|80.99|80.92|80.79|1298
1664971500000|2022-10-05 12:05:00|80.92|80.84|80.92|80.84|80.97|80.89|80.92|80.84|122
1664971800000|2022-10-05 12:10:00|80.97|80.89|80.97|80.89|81.07|80.99|80.97|80.89|5349
1664972100000|2022-10-05 12:15:00|80.92|80.84|80.97|80.89|81.02|80.94|80.82|80.74|964
1664972400000|2022-10-05 12:20:00|80.92|80.84|80.92|80.84|81.02|80.89|80.87|80.79|387
1664972700000|2022-10-05 12:25:00|80.87|80.79|81.02|80.94|81.02|80.94|80.82|80.74|221
1664973000000|2022-10-05 12:30:00|80.97|80.89|81.17|81.09|81.27|81.19|80.97|80.89|421
1664973300000|2022-10-05 12:35:00|81.22|81.14|81.12|81.04|81.22|81.14|81.07|80.99|788
1664973600000|2022-10-05 12:40:00|81.07|80.99|81.02|80.94|81.12|81.04|80.97|80.89|287
1664973900000|2022-10-05 12:45:00|80.97|80.89|80.97|80.89|81.02|80.94|80.97|80.84|409
1664974200000|2022-10-05 12:50:00|80.92|80.84|80.92|80.84|80.97|80.89|80.92|80.84|244
1664974500000|2022-10-05 12:55:00|80.87|80.79|80.92|80.84|80.97|80.89|80.87|80.79|880
1664974800000|2022-10-05 13:00:00|80.97|80.79|81.02|80.94|81.02|80.94|80.92|80.79|136
1664975100000|2022-10-05 13:05:00|80.97|80.89|80.87|80.79|81.02|80.89|80.87|80.79|78
1664975400000|2022-10-05 13:10:00|80.92|80.74|80.97|80.89|80.97|80.89|80.87|80.74|212
1664975700000|2022-10-05 13:15:00|81.02|80.94|80.97|80.89|81.02|80.94|80.97|80.89|367
1664976000000|2022-10-05 13:20:00|81.02|80.94|80.97|80.89|81.02|80.94|80.97|80.89|76
1664976300000|2022-10-05 13:25:00|80.92|80.84|80.92|80.84|80.97|80.89|80.92|80.84|1257
1664976600000|2022-10-05 13:30:00|80.97|80.89|80.87|80.79|81.02|80.94|80.82|80.74|1544
1664976900000|2022-10-05 13:35:00|80.82|80.74|80.82|80.74|81.02|80.94|80.77|80.69|933
1664977200000|2022-10-05 13:40:00|80.77|80.69|80.87|80.74|80.87|80.79|80.77|80.69|627
1664977500000|2022-10-05 13:45:00|80.82|80.79|81.12|81.04|81.17|81.04|80.82|80.74|1796
1664977800000|2022-10-05 13:50:00|81.07|80.99|81.02|80.94|81.17|81.09|81.02|80.94|2467
1664978100000|2022-10-05 13:55:00|81.07|80.99|81.07|80.99|81.07|80.99|80.97|80.89|1098
1664978400000|2022-10-05 14:00:00|80.92|80.84|80.67|80.59|81.07|80.99|80.67|80.59|2157
1664978700000|2022-10-05 14:05:00|80.72|80.64|80.72|80.64|80.82|80.74|80.67|80.59|1534
1664979000000|2022-10-05 14:10:00|80.77|80.69|80.82|80.74|80.92|80.84|80.67|80.59|393
1664979300000|2022-10-05 14:15:00|80.77|80.69|80.72|80.64|80.87|80.79|80.72|80.64|4302
1664979600000|2022-10-05 14:20:00|80.77|80.69|80.62|80.54|80.82|80.74|80.62|80.49|615
1664979900000|2022-10-05 14:25:00|80.57|80.49|80.47|80.39|80.67|80.59|80.47|80.39|3536
1664980200000|2022-10-05 14:30:00|80.52|80.44|80.37|80.29|80.57|80.49|80.32|80.24|1191
1664980500000|2022-10-05 14:35:00|80.32|80.24|80.47|80.39|80.47|80.39|80.32|80.24|3083
1664980800000|2022-10-05 14:40:00|80.42|80.34|80.47|80.39|80.67|80.59|80.42|80.34|4921
1664981100000|2022-10-05 14:45:00|80.52|80.44|80.52|80.44|80.52|80.44|80.42|80.34|2306
1664981400000|2022-10-05 14:50:00|80.57|80.39|80.57|80.49|80.62|80.54|80.42|80.34|5409
1664981700000|2022-10-05 14:55:00|80.52|80.44|80.47|80.39|80.52|80.44|80.42|80.34|1608
1664982000000|2022-10-05 15:00:00|80.42|80.34|80.62|80.54|80.62|80.54|80.42|80.34|1592
1664982300000|2022-10-05 15:05:00|80.57|80.49|80.62|80.54|80.62|80.54|80.52|80.44|765
1664982600000|2022-10-05 15:10:00|80.57|80.49|80.57|80.49|80.67|80.59|80.52|80.44|802
1664982900000|2022-10-05 15:15:00|80.62|80.54|80.82|80.74|80.82|80.74|80.57|80.49|5085
1664983200000|2022-10-05 15:20:00|80.77|80.69|80.77|80.69|80.82|80.74|80.77|80.69|1425
1664983500000|2022-10-05 15:25:00|80.82|80.74|80.67|80.59|80.82|80.74|80.62|80.54|4257
1664983800000|2022-10-05 15:30:00|80.62|80.54|80.82|80.74|80.87|80.79|80.62|80.54|5568
1664984100000|2022-10-05 15:35:00|80.87|80.79|80.97|80.89|81.02|80.94|80.82|80.74|4289
1664984400000|2022-10-05 15:40:00|80.92|80.84|80.92|80.84|80.97|80.84|80.92|80.84|257
1664984700000|2022-10-05 15:45:00|80.87|80.79|80.87|80.79|80.92|80.84|80.87|80.79|713
1664985000000|2022-10-05 15:50:00|80.92|80.84|80.97|80.89|81.02|80.94|80.87|80.79|12254
1664985300000|2022-10-05 15:55:00|81.02|80.84|81.02|80.89|81.02|80.94|80.92|80.84|1305
1664985600000|2022-10-05 16:00:00|80.97|80.84|80.82|80.74|80.97|80.84|80.77|80.69|697
1664985900000|2022-10-05 16:05:00|80.87|80.79|81.02|80.94|81.12|80.99|80.87|80.79|241
1664986200000|2022-10-05 16:10:00|81.07|80.99|81.12|81.04|81.22|81.09|81.02|80.94|333
1664986500000|2022-10-05 16:15:00|81.17|81.09|81.17|81.09|81.27|81.19|81.12|81.04|126
1664986800000|2022-10-05 16:20:00|81.12|81.04|81.12|81.04|81.17|81.09|81.07|80.99|75
1664987100000|2022-10-05 16:25:00|81.07|80.99|81.07|80.99|81.07|81.04|81.02|80.94|108
1664987400000|2022-10-05 16:30:00|81.12|81.04|81.02|80.94|81.12|81.04|80.97|80.89|112
1664987700000|2022-10-05 16:35:00|80.97|80.89|80.97|80.89|80.97|80.89|80.92|80.84|50
1664988000000|2022-10-05 16:40:00|80.92|80.84|81.02|80.94|81.07|80.94|80.92|80.84|60
1664988300000|2022-10-05 16:45:00|81.07|80.99|81.22|81.14|81.22|81.14|81.07|80.99|224
1664988600000|2022-10-05 16:50:00|81.17|81.09|81.22|81.14|81.27|81.19|81.17|81.04|423
1664988900000|2022-10-05 16:55:00|81.17|81.09|81.12|81.04|81.22|81.14|81.12|81.04|578
1664989200000|2022-10-05 17:00:00|81.17|81.09|81.17|81.09|81.22|81.14|81.07|80.99|1117
1664989500000|2022-10-05 17:05:00|81.27|81.19|81.27|81.19|81.37|81.29|81.22|81.14|712
1664989800000|2022-10-05 17:10:00|81.32|81.24|81.37|81.24|81.37|81.29|81.27|81.19|765
1664990100000|2022-10-05 17:15:00|81.32|81.29|81.37|81.29|81.37|81.29|81.27|81.19|165
1664990400000|2022-10-05 17:20:00|81.42|81.34|81.42|81.34|81.52|81.44|81.42|81.34|895
1664990700000|2022-10-05 17:25:00|81.37|81.29|81.27|81.19|81.37|81.29|81.27|81.14|142
1664991000000|2022-10-05 17:30:00|81.22|81.14|81.17|81.09|81.27|81.19|81.17|81.04|77
1664991300000|2022-10-05 17:35:00|81.22|81.04|81.27|81.14|81.27|81.14|81.22|81.04|49
1664991600000|2022-10-05 17:40:00|81.22|81.09|81.22|81.14|81.27|81.14|81.17|81.09|13
1664991900000|2022-10-05 17:45:00|81.17|81.09|81.27|81.14|81.32|81.24|81.17|81.09|59
1664992200000|2022-10-05 17:50:00|81.22|81.19|81.17|81.09|81.27|81.19|81.12|81.04|24
1664992500000|2022-10-05 17:55:00|81.22|81.14|81.12|81.04|81.22|81.14|81.12|81.04|15
1664992800000|2022-10-05 18:00:00|81.17|81.09|81.22|81.14|81.22|81.14|81.17|81.09|15
1664993100000|2022-10-05 18:05:00|81.17|81.09|81.17|81.09|81.22|81.09|81.17|81.09|117
1664993400000|2022-10-05 18:10:00|81.22|81.14|81.22|81.14|81.27|81.19|81.17|81.09|222
1664993700000|2022-10-05 18:15:00|81.27|81.19|81.32|81.24|81.32|81.24|81.22|81.14|178
1664994000000|2022-10-05 18:20:00|81.27|81.19|81.27|81.19|81.32|81.19|81.27|81.19|144
1664994300000|2022-10-05 18:25:00|81.32|81.24|81.32|81.24|81.37|81.29|81.22|81.14|267
1664994600000|2022-10-05 18:30:00|81.27|81.19|81.22|81.14|81.32|81.24|81.22|81.14|213
1664994900000|2022-10-05 18:35:00|81.27|81.19|81.27|81.19|81.32|81.24|81.27|81.14|239
1664995200000|2022-10-05 18:40:00|81.32|81.24|81.22|81.14|81.32|81.24|81.22|81.14|238
1664995500000|2022-10-05 18:45:00|81.27|81.19|81.27|81.19|81.32|81.24|81.22|81.14|292
1664995800000|2022-10-05 18:50:00|81.22|81.14|81.27|81.19|81.37|81.29|81.22|81.14|244
1664996100000|2022-10-05 18:55:00|81.32|81.24|81.32|81.24|81.37|81.29|81.32|81.19|280
1664996400000|2022-10-05 19:00:00|81.37|81.29|81.42|81.34|81.47|81.39|81.37|81.29|218
1664996700000|2022-10-05 19:05:00|81.37|81.29|81.37|81.24|81.42|81.29|81.32|81.19|84
1664997000000|2022-10-05 19:10:00|81.32|81.29|81.47|81.34|81.47|81.39|81.32|81.29|184
1664997300000|2022-10-05 19:15:00|81.42|81.39|81.47|81.39|81.57|81.49|81.42|81.34|135
1664997600000|2022-10-05 19:20:00|81.42|81.34|81.42|81.34|81.42|81.34|81.42|81.34|269
1664997900000|2022-10-05 19:25:00|81.37|81.29|81.32|81.24|81.42|81.34|81.32|81.24|301
1664998200000|2022-10-05 19:30:00|81.37|81.29|81.32|81.24|81.42|81.29|81.32|81.24|40
1664998500000|2022-10-05 19:35:00|81.37|81.29|81.32|81.24|81.37|81.29|81.32|81.24|21
1664998800000|2022-10-05 19:40:00|81.37|81.29|81.37|81.29|81.42|81.29|81.32|81.29|4
1664999100000|2022-10-05 19:45:00|81.32|81.24|81.32|81.19|81.42|81.29|81.32|81.19|9
1664999400000|2022-10-05 19:50:00|81.27|81.14|81.07|80.99|81.27|81.14|81.02|80.94|616
1664999700000|2022-10-05 19:55:00|81.02|80.94|81.22|81.09|81.22|81.09|81.02|80.94|370
1665036000000|2022-10-06 06:00:00|81.72|81.59|81.62|81.49|81.72|81.59|81.62|81.49|12
1665036300000|2022-10-06 06:05:00|81.57|81.44|81.67|81.54|81.72|81.59|81.57|81.44|149
1665036600000|2022-10-06 06:10:00|81.62|81.49|81.57|81.44|81.67|81.54|81.57|81.44|69
1665036900000|2022-10-06 06:15:00|81.52|81.39|81.47|81.39|81.57|81.44|81.47|81.39|21
1665037200000|2022-10-06 06:20:00|81.52|81.34|81.42|81.34|81.52|81.44|81.42|81.29|20
1665037500000|2022-10-06 06:25:00|81.47|81.39|81.47|81.34|81.52|81.39|81.42|81.34|386
1665037800000|2022-10-06 06:30:00|81.42|81.39|81.47|81.39|81.52|81.39|81.37|81.24|104
1665038100000|2022-10-06 06:35:00|81.42|81.34|81.37|81.29|81.47|81.39|81.37|81.29|4
1665038400000|2022-10-06 06:40:00|81.32|81.24|81.37|81.29|81.37|81.29|81.17|81.09|872
1665038700000|2022-10-06 06:45:00|81.42|81.34|81.47|81.39|81.47|81.39|81.42|81.34|20
1665039000000|2022-10-06 06:50:00|81.42|81.34|81.32|81.24|81.42|81.39|81.27|81.19|69
1665039300000|2022-10-06 06:55:00|81.37|81.29|81.32|81.19|81.42|81.34|81.17|81.09|963
1665039600000|2022-10-06 07:00:00|81.27|81.24|81.32|81.24|81.47|81.39|81.22|81.09|1693
1665039900000|2022-10-06 07:05:00|81.27|81.19|81.27|81.19|81.37|81.29|81.17|81.09|1863
1665040200000|2022-10-06 07:10:00|81.32|81.24|81.22|81.14|81.42|81.34|81.07|80.99|1340
1665040500000|2022-10-06 07:15:00|81.27|81.19|81.42|81.34|81.52|81.44|81.27|81.19|1569
1665040800000|2022-10-06 07:20:00|81.37|81.29|81.07|80.99|81.42|81.34|81.07|80.99|1079
1665041100000|2022-10-06 07:25:00|81.12|81.04|81.27|81.19|81.27|81.19|81.07|80.99|1396
1665041400000|2022-10-06 07:30:00|81.22|81.14|81.07|80.99|81.22|81.14|80.97|80.89|1216
1665041700000|2022-10-06 07:35:00|81.02|80.94|80.72|80.64|81.02|80.94|80.67|80.59|1901
1665042000000|2022-10-06 07:40:00|80.77|80.69|80.47|80.39|80.77|80.69|80.47|80.39|1390
1665042300000|2022-10-06 07:45:00|80.42|80.34|80.57|80.49|80.57|80.49|80.27|80.19|2361
1665042600000|2022-10-06 07:50:00|80.62|80.54|80.42|80.34|80.62|80.54|80.32|80.19|1007
1665042900000|2022-10-06 07:55:00|80.47|80.39|80.37|80.24|80.52|80.44|80.32|80.24|874
1665043200000|2022-10-06 08:00:00|80.32|80.19|80.32|80.24|80.37|80.29|80.12|80.04|1497
1665043500000|2022-10-06 08:05:00|80.27|80.19|80.27|80.19|80.52|80.44|80.27|80.19|2167
1665043800000|2022-10-06 08:10:00|80.22|80.14|80.17|80.09|80.27|80.19|80.12|80.04|1611
1665044100000|2022-10-06 08:15:00|80.22|80.14|80.22|80.14|80.32|80.24|80.22|80.14|1419
1665044400000|2022-10-06 08:20:00|80.27|80.19|80.12|80.04|80.27|80.19|80.12|80.04|1436
1665044700000|2022-10-06 08:25:00|80.17|80.09|80.27|80.19|80.27|80.19|80.12|80.04|491
1665045000000|2022-10-06 08:30:00|80.22|80.14|80.27|80.19|80.32|80.24|80.22|80.14|532
1665045300000|2022-10-06 08:35:00|80.32|80.24|80.27|80.19|80.42|80.34|80.22|80.14|242
1665045600000|2022-10-06 08:40:00|80.22|80.14|80.12|80.04|80.32|80.24|80.07|79.99|260
1665045900000|2022-10-06 08:45:00|80.17|80.09|80.22|80.14|80.27|80.19|80.12|80.04|399
1665046200000|2022-10-06 08:50:00|80.17|80.09|80.37|80.24|80.37|80.24|80.07|79.99|190
1665046500000|2022-10-06 08:55:00|80.32|80.19|80.27|80.19|80.32|80.24|80.22|80.09|122
1665046800000|2022-10-06 09:00:00|80.22|80.14|80.22|80.14|80.27|80.19|80.17|80.09|590
1665047100000|2022-10-06 09:05:00|80.27|80.19|80.22|80.14|80.32|80.24|80.22|80.14|356
1665047400000|2022-10-06 09:10:00|80.27|80.09|80.27|80.19|80.32|80.24|80.17|80.09|166
1665047700000|2022-10-06 09:15:00|80.22|80.14|80.32|80.24|80.37|80.24|80.22|80.14|168
1665048000000|2022-10-06 09:20:00|80.37|80.29|80.47|80.39|80.52|80.44|80.32|80.29|176
1665048300000|2022-10-06 09:25:00|80.52|80.44|80.47|80.34|80.52|80.44|80.42|80.34|812
1665048600000|2022-10-06 09:30:00|80.42|80.29|80.42|80.34|80.47|80.39|80.37|80.29|126
1665048900000|2022-10-06 09:35:00|80.37|80.29|80.32|80.24|80.42|80.34|80.27|80.14|236
1665049200000|2022-10-06 09:40:00|80.37|80.29|80.32|80.24|80.42|80.34|80.27|80.19|145
1665049500000|2022-10-06 09:45:00|80.27|80.19|80.22|80.14|80.32|80.24|80.17|80.09|59
1665049800000|2022-10-06 09:50:00|80.17|80.09|80.12|80.04|80.17|80.09|80.07|79.99|255
1665050100000|2022-10-06 09:55:00|80.17|80.09|80.07|79.99|80.17|80.09|80.07|79.99|156
1665050400000|2022-10-06 10:00:00|80.12|80.04|79.87|79.79|80.12|80.04|79.87|79.79|3128
1665050700000|2022-10-06 10:05:00|79.92|79.84|79.77|79.69|79.92|79.84|79.72|79.64|6352
1665051000000|2022-10-06 10:10:00|79.72|79.64|79.87|79.79|79.87|79.79|79.72|79.64|1033
1665051300000|2022-10-06 10:15:00|79.92|79.84|79.87|79.79|79.92|79.84|79.82|79.74|1784
1665051600000|2022-10-06 10:20:00|79.92|79.74|79.92|79.84|79.92|79.84|79.82|79.74|748
1665051900000|2022-10-06 10:25:00|79.97|79.89|79.92|79.84|79.97|79.89|79.82|79.74|454
1665052200000|2022-10-06 10:30:00|79.87|79.79|80.07|79.99|80.12|79.99|79.87|79.79|547
1665052500000|2022-10-06 10:35:00|80.02|79.94|79.92|79.84|80.07|79.99|79.92|79.84|71
1665052800000|2022-10-06 10:40:00|79.97|79.89|79.92|79.84|80.02|79.89|79.87|79.79|36
1665053100000|2022-10-06 10:45:00|79.97|79.79|79.92|79.84|79.97|79.89|79.87|79.79|522
1665053400000|2022-10-06 10:50:00|79.87|79.79|79.97|79.84|79.97|79.89|79.87|79.79|65
1665053700000|2022-10-06 10:55:00|79.92|79.89|79.97|79.89|79.97|79.89|79.92|79.84|495
1665054000000|2022-10-06 11:00:00|80.02|79.94|80.12|80.04|80.12|80.04|80.02|79.94|525
1665054300000|2022-10-06 11:05:00|80.07|79.99|80.07|79.99|80.17|80.09|80.02|79.94|653
1665054600000|2022-10-06 11:10:00|80.12|80.04|80.07|79.99|80.12|80.04|80.07|79.99|572
1665054900000|2022-10-06 11:15:00|80.12|80.04|80.02|79.94|80.12|80.04|80.02|79.94|176
1665055200000|2022-10-06 11:20:00|80.07|79.99|79.92|79.84|80.07|79.99|79.92|79.84|187
1665055500000|2022-10-06 11:25:00|79.97|79.89|79.92|79.79|79.97|79.89|79.87|79.79|577
1665055800000|2022-10-06 11:30:00|79.87|79.84|80.07|79.99|80.17|80.04|79.87|79.79|761
1665056100000|2022-10-06 11:35:00|80.12|79.94|80.02|79.94|80.12|79.99|79.97|79.89|71
1665056400000|2022-10-06 11:40:00|80.07|79.99|79.87|79.79|80.07|79.99|79.87|79.79|150
1665056700000|2022-10-06 11:45:00|79.92|79.84|79.87|79.79|79.92|79.84|79.82|79.74|712
1665057000000|2022-10-06 11:50:00|79.82|79.74|79.92|79.84|79.92|79.84|79.82|79.74|97
1665057300000|2022-10-06 11:55:00|79.97|79.79|79.87|79.79|79.97|79.89|79.87|79.79|80
1665057600000|2022-10-06 12:00:00|79.82|79.74|79.97|79.89|80.02|79.94|79.82|79.74|3658
1665057900000|2022-10-06 12:05:00|80.02|79.94|80.02|79.94|80.07|79.94|79.97|79.89|1442
1665058200000|2022-10-06 12:10:00|80.07|79.99|80.12|80.04|80.12|80.04|80.02|79.89|92
1665058500000|2022-10-06 12:15:00|80.07|79.99|80.17|80.09|80.22|80.14|80.07|79.99|356
1665058800000|2022-10-06 12:20:00|80.22|80.14|80.22|80.14|80.27|80.19|80.17|80.09|591
1665059100000|2022-10-06 12:25:00|80.17|80.09|80.17|80.09|80.22|80.14|80.17|80.09|539
1665059400000|2022-10-06 12:30:00|80.32|80.24|80.42|80.29|80.47|80.39|80.22|80.14|1563
1665059700000|2022-10-06 12:35:00|80.37|80.34|80.37|80.29|80.42|80.34|80.37|80.24|143
1665060000000|2022-10-06 12:40:00|80.32|80.24|80.27|80.19|80.32|80.24|80.22|80.14|473
1665060300000|2022-10-06 12:45:00|80.32|80.24|80.12|80.04|80.32|80.24|80.12|80.04|283
1665060600000|2022-10-06 12:50:00|80.17|80.09|80.07|79.99|80.17|80.09|80.02|79.94|412
1665060900000|2022-10-06 12:55:00|80.12|79.94|80.12|80.04|80.12|80.04|80.02|79.94|164
1665061200000|2022-10-06 13:00:00|80.07|79.99|80.02|79.94|80.07|80.04|80.02|79.94|100
1665061500000|2022-10-06 13:05:00|79.97|79.89|79.97|79.89|80.02|79.94|79.97|79.89|250
1665061800000|2022-10-06 13:10:00|80.02|79.94|80.02|79.94|80.02|79.94|79.92|79.84|1247
1665062100000|2022-10-06 13:15:00|80.07|79.99|80.02|79.94|80.07|79.99|79.97|79.84|105
1665062400000|2022-10-06 13:20:00|79.97|79.89|79.82|79.74|80.02|79.94|79.77|79.69|1819
1665062700000|2022-10-06 13:25:00|79.77|79.69|79.82|79.74|79.82|79.74|79.72|79.64|561
1665063000000|2022-10-06 13:30:00|79.87|79.79|80.02|79.94|80.07|79.99|79.72|79.59|2303
1665063300000|2022-10-06 13:35:00|79.97|79.89|80.07|79.99|80.07|79.99|79.92|79.84|210
1665063600000|2022-10-06 13:40:00|80.02|79.94|80.27|80.19|80.32|80.24|80.02|79.94|4434
1665063900000|2022-10-06 13:45:00|80.22|80.14|80.12|80.04|80.32|80.24|80.07|79.99|2031
1665064200000|2022-10-06 13:50:00|80.07|79.99|80.22|80.14|80.32|80.24|80.07|79.99|5281
1665064500000|2022-10-06 13:55:00|80.17|80.09|79.92|79.84|80.17|80.14|79.92|79.84|617
1665064800000|2022-10-06 14:00:00|79.97|79.79|79.87|79.79|79.97|79.84|79.82|79.74|1011
1665065100000|2022-10-06 14:05:00|79.82|79.74|79.87|79.79|79.92|79.84|79.82|79.74|1005
1665065400000|2022-10-06 14:10:00|79.82|79.74|79.82|79.74|79.87|79.79|79.67|79.59|1821
1665065700000|2022-10-06 14:15:00|79.87|79.79|79.92|79.84|79.92|79.84|79.82|79.74|1307
1665066000000|2022-10-06 14:20:00|79.87|79.79|79.97|79.89|79.97|79.89|79.82|79.74|685
1665066300000|2022-10-06 14:25:00|79.92|79.84|79.87|79.79|80.02|79.94|79.87|79.79|754
1665066600000|2022-10-06 14:30:00|79.82|79.74|79.72|79.64|79.92|79.84|79.72|79.64|2107
1665066900000|2022-10-06 14:35:00|79.77|79.69|79.82|79.74|79.87|79.79|79.72|79.64|1214
1665067200000|2022-10-06 14:40:00|79.87|79.79|79.87|79.79|79.92|79.84|79.82|79.74|1280
1665067500000|2022-10-06 14:45:00|79.82|79.74|80.02|79.94|80.02|79.94|79.82|79.74|5641
1665067800000|2022-10-06 14:50:00|80.07|79.99|80.02|79.94|80.07|79.99|80.02|79.94|1404
1665068100000|2022-10-06 14:55:00|79.97|79.89|80.02|79.94|80.07|79.99|79.92|79.84|1738
1665068400000|2022-10-06 15:00:00|80.07|79.99|79.92|79.84|80.07|79.99|79.87|79.79|6121
1665068700000|2022-10-06 15:05:00|79.97|79.89|79.87|79.79|80.02|79.89|79.87|79.79|3949
1665069000000|2022-10-06 15:10:00|79.82|79.74|79.77|79.69|79.87|79.79|79.77|79.69|1378
1665069300000|2022-10-06 15:15:00|79.82|79.74|80.02|79.94|80.02|79.94|79.77|79.69|1091
1665069600000|2022-10-06 15:20:00|79.97|79.89|80.02|79.94|80.07|79.99|79.97|79.89|950
1665069900000|2022-10-06 15:25:00|79.97|79.89|80.07|79.99|80.07|79.99|79.97|79.89|2714
1665070200000|2022-10-06 15:30:00|80.02|79.94|79.97|79.84|80.07|79.99|79.92|79.84|3416
1665070500000|2022-10-06 15:35:00|80.02|79.89|79.92|79.79|80.07|79.99|79.87|79.79|3867
1665070800000|2022-10-06 15:40:00|79.87|79.84|79.87|79.79|79.97|79.89|79.82|79.74|1545
1665071100000|2022-10-06 15:45:00|79.92|79.84|79.92|79.84|79.97|79.89|79.87|79.79|82
1665071400000|2022-10-06 15:50:00|79.97|79.89|79.97|79.89|80.07|79.99|79.92|79.84|117
1665071700000|2022-10-06 15:55:00|80.02|79.94|79.72|79.64|80.02|79.94|79.67|79.59|969
1665072000000|2022-10-06 16:00:00|79.67|79.59|79.67|79.54|79.77|79.69|79.62|79.54|383
1665072300000|2022-10-06 16:05:00|79.62|79.59|79.67|79.59|79.72|79.59|79.62|79.54|91
1665072600000|2022-10-06 16:10:00|79.62|79.54|79.62|79.54|79.67|79.59|79.57|79.49|397
1665072900000|2022-10-06 16:15:00|79.67|79.59|79.62|79.54|79.67|79.59|79.57|79.49|225
1665073200000|2022-10-06 16:20:00|79.67|79.59|79.77|79.69|79.82|79.74|79.62|79.54|366
1665073500000|2022-10-06 16:25:00|79.82|79.74|79.82|79.74|79.82|79.74|79.77|79.69|364
1665073800000|2022-10-06 16:30:00|79.77|79.69|79.82|79.74|79.82|79.74|79.72|79.59|544
1665074100000|2022-10-06 16:35:00|79.77|79.69|79.87|79.79|79.87|79.79|79.77|79.69|23
1665074400000|2022-10-06 16:40:00|79.82|79.74|80.02|79.94|80.02|79.94|79.82|79.74|36
1665074700000|2022-10-06 16:45:00|79.97|79.89|79.92|79.84|80.02|79.94|79.92|79.84|160
1665075000000|2022-10-06 16:50:00|79.97|79.89|79.92|79.84|79.97|79.89|79.92|79.79|117
1665075300000|2022-10-06 16:55:00|79.97|79.89|79.92|79.84|79.97|79.89|79.92|79.84|22
1665075600000|2022-10-06 17:00:00|79.97|79.89|79.87|79.79|79.97|79.89|79.87|79.74|6
1665075900000|2022-10-06 17:05:00|79.82|79.74|79.77|79.69|79.82|79.79|79.77|79.69|87
1665076200000|2022-10-06 17:10:00|79.82|79.74|79.92|79.84|79.97|79.84|79.77|79.69|23
1665076500000|2022-10-06 17:15:00|79.97|79.89|79.92|79.84|79.97|79.89|79.87|79.79|5
1665076800000|2022-10-06 17:20:00|79.97|79.89|79.97|79.89|79.97|79.89|79.92|79.84|228
1665077100000|2022-10-06 17:25:00|79.92|79.84|79.97|79.89|79.97|79.89|79.92|79.79|8
1665077400000|2022-10-06 17:30:00|79.92|79.84|79.87|79.74|79.92|79.84|79.82|79.74|10
1665077700000|2022-10-06 17:35:00|79.82|79.79|79.82|79.74|79.87|79.79|79.82|79.69|7
1665078000000|2022-10-06 17:40:00|79.87|79.79|79.87|79.79|79.87|79.79|79.82|79.74|287
1665078300000|2022-10-06 17:45:00||79.74||79.79||79.79||79.74|4
1665078600000|2022-10-06 17:50:00|79.92|79.74|79.87|79.74|79.92|79.79|79.82|79.74|8
1665078900000|2022-10-06 17:55:00|79.92|79.79|79.87|79.74|79.92|79.79|79.87|79.74|10
1665079200000|2022-10-06 18:00:00|79.82|79.79|79.82|79.69|79.87|79.79|79.72|79.64|98
1665079500000|2022-10-06 18:05:00|79.77|79.74|79.82|79.69|79.82|79.74|79.77|79.69|195
1665079800000|2022-10-06 18:10:00|79.77|79.74|79.82|79.69|79.82|79.74|79.77|79.69|224
1665080100000|2022-10-06 18:15:00|79.77|79.64|79.77|79.64|79.82|79.69|79.72|79.59|363
1665080400000|2022-10-06 18:20:00|79.72|79.69|79.87|79.74|79.92|79.79|79.72|79.69|181
1665080700000|2022-10-06 18:25:00|79.82|79.79|79.87|79.74|79.92|79.84|79.82|79.74|236
1665081000000|2022-10-06 18:30:00|79.92|79.79|79.82|79.69|79.92|79.84|79.77|79.69|447
1665081300000|2022-10-06 18:35:00|79.87|79.74|79.87|79.74|79.92|79.84|79.82|79.74|195
1665081600000|2022-10-06 18:40:00|79.82|79.79|79.82|79.74|79.92|79.79|79.82|79.74|229
1665081900000|2022-10-06 18:45:00|79.77|79.69|79.67|79.59|79.77|79.69|79.67|79.59|262
1665082200000|2022-10-06 18:50:00|79.72|79.54|79.67|79.59|79.72|79.64|79.62|79.49|269
1665082500000|2022-10-06 18:55:00|79.72|79.64|79.77|79.69|79.82|79.69|79.72|79.59|296
1665082800000|2022-10-06 19:00:00|79.72|79.64|79.72|79.64|79.77|79.69|79.67|79.59|123
1665083100000|2022-10-06 19:05:00|79.67|79.59|79.72|79.59|79.72|79.64|79.67|79.54|71
1665083400000|2022-10-06 19:10:00|79.67|79.64|79.72|79.64|79.77|79.69|79.57|79.49|109
1665083700000|2022-10-06 19:15:00|79.77|79.59|79.67|79.54|79.77|79.64|79.62|79.54|89
1665084000000|2022-10-06 19:20:00|79.72|79.59|79.67|79.59|79.77|79.69|79.67|79.54|177
1665084300000|2022-10-06 19:25:00|79.72|79.64|79.82|79.74|79.82|79.74|79.72|79.59|27
1665084600000|2022-10-06 19:30:00|79.77|79.69|79.82|79.74|79.87|79.79|79.77|79.69|199
1665084900000|2022-10-06 19:35:00|79.77|79.69|79.77|79.69|79.82|79.74|79.77|79.69|38
1665085200000|2022-10-06 19:40:00|79.82|79.64|79.77|79.69|79.82|79.69|79.72|79.64|120
1665085500000|2022-10-06 19:45:00|79.72|79.64|79.72|79.64|79.82|79.74|79.72|79.59|26
1665085800000|2022-10-06 19:50:00|79.77|79.69|79.82|79.74|79.82|79.74|79.72|79.64|123
1665086100000|2022-10-06 19:55:00|79.87|79.79|79.77|79.64|79.87|79.79|79.72|79.64|634
1665122400000|2022-10-07 06:00:00|79.62|79.54|79.67|79.54|79.77|79.69|79.62|79.54|348
1665122700000|2022-10-07 06:05:00|79.62|79.59|79.82|79.69|79.87|79.79|79.62|79.59|159
1665123000000|2022-10-07 06:10:00|79.77|79.74|79.82|79.69|79.82|79.74|79.77|79.69|18
1665123300000|2022-10-07 06:15:00|79.77|79.74|79.82|79.69|79.87|79.79|79.77|79.69|28
1665123600000|2022-10-07 06:20:00|79.77|79.64|79.57|79.44|79.82|79.64|79.57|79.44|26
1665123900000|2022-10-07 06:25:00|79.52|79.49|79.42|79.34|79.57|79.49|79.37|79.29|61
1665124200000|2022-10-07 06:30:00|79.47|79.39|79.57|79.49|79.62|79.49|79.47|79.39|39
1665124500000|2022-10-07 06:35:00|79.52|79.44|79.47|79.34|79.57|79.49|79.47|79.34|6
1665124800000|2022-10-07 06:40:00|79.52|79.39|79.52|79.39|79.52|79.44|79.47|79.34|12
1665125100000|2022-10-07 06:45:00|79.47|79.44|79.62|79.49|79.62|79.54|79.47|79.44|3
1665125400000|2022-10-07 06:50:00|79.67|79.54|79.62|79.54|79.67|79.54|79.62|79.49|75
1665125700000|2022-10-07 06:55:00|79.57|79.49|79.52|79.44|79.62|79.54|79.47|79.34|282
1665126000000|2022-10-07 07:00:00|79.57|79.49|80.22|80.14|80.22|80.14|79.52|79.44|3657
1665126300000|2022-10-07 07:05:00|80.17|80.09|80.37|80.29|80.37|80.29|79.92|79.84|1649
1665126600000|2022-10-07 07:10:00|80.42|80.34|80.77|80.69|80.77|80.69|80.32|80.24|4757
1665126900000|2022-10-07 07:15:00|80.72|80.64|80.57|80.49|80.72|80.64|80.42|80.34|2161
1665127200000|2022-10-07 07:20:00|80.52|80.44|80.52|80.39|80.62|80.54|80.42|80.34|1120
1665127500000|2022-10-07 07:25:00|80.47|80.44|80.37|80.29|80.52|80.44|80.32|80.24|1235
1665127800000|2022-10-07 07:30:00|80.32|80.24|80.37|80.29|80.47|80.39|80.27|80.19|810
1665128100000|2022-10-07 07:35:00|80.42|80.34|80.47|80.39|80.47|80.39|80.32|80.24|520
1665128400000|2022-10-07 07:40:00|80.42|80.34|80.32|80.19|80.52|80.39|80.32|80.19|746
1665128700000|2022-10-07 07:45:00|80.27|80.24|80.22|80.14|80.32|80.24|80.22|80.14|90
1665129000000|2022-10-07 07:50:00|80.27|80.19|80.22|80.14|80.27|80.19|80.07|79.94|1276
1665129300000|2022-10-07 07:55:00|80.27|80.19|80.12|80.04|80.27|80.19|80.07|79.99|1614
1665129600000|2022-10-07 08:00:00|80.17|80.09|80.17|80.09|80.22|80.14|79.97|79.89|828
1665129900000|2022-10-07 08:05:00|80.22|80.14|80.22|80.14|80.27|80.19|80.12|79.99|651
1665130200000|2022-10-07 08:10:00|80.27|80.09|80.27|80.19|80.32|80.24|80.17|80.04|392
1665130500000|2022-10-07 08:15:00|80.22|80.14|80.12|80.04|80.22|80.14|80.12|80.04|706
1665130800000|2022-10-07 08:20:00|80.17|80.09|80.17|80.09|80.27|80.19|80.12|80.04|452
1665131100000|2022-10-07 08:25:00|80.22|80.04|80.02|79.94|80.22|80.14|80.02|79.94|455
1665131400000|2022-10-07 08:30:00|80.07|79.99|80.07|79.99|80.12|80.04|80.02|79.94|906
1665131700000|2022-10-07 08:35:00|80.02|79.94|79.57|79.49|80.12|80.04|79.37|79.29|13302
1665132000000|2022-10-07 08:40:00|79.62|79.54|79.72|79.64|79.82|79.74|79.57|79.54|1875
1665132300000|2022-10-07 08:45:00|79.77|79.59|79.72|79.64|79.77|79.69|79.62|79.54|2349
1665132600000|2022-10-07 08:50:00|79.77|79.69|79.77|79.69|79.77|79.69|79.72|79.64|1092
1665132900000|2022-10-07 08:55:00|79.82|79.74|79.82|79.74|79.97|79.89|79.82|79.74|394
1665133200000|2022-10-07 09:00:00|79.87|79.69|79.97|79.89|79.97|79.89|79.82|79.69|2298
1665133500000|2022-10-07 09:05:00|80.02|79.84|79.92|79.84|80.02|79.89|79.87|79.79|311
1665133800000|2022-10-07 09:10:00|79.87|79.79|79.77|79.69|79.92|79.84|79.72|79.64|3786
1665134100000|2022-10-07 09:15:00|79.82|79.74|79.97|79.89|80.02|79.94|79.77|79.74|4419
1665134400000|2022-10-07 09:20:00|80.02|79.94|80.07|79.99|80.12|79.99|80.02|79.94|170
1665134700000|2022-10-07 09:25:00|80.02|79.94|80.02|79.94|80.07|79.99|79.97|79.89|1000
1665135000000|2022-10-07 09:30:00|80.07|79.99|80.22|80.09|80.27|80.19|80.07|79.99|3614
1665135300000|2022-10-07 09:35:00|80.17|80.14|80.27|80.19|80.27|80.19|80.17|80.09|146
1665135600000|2022-10-07 09:40:00|80.22|80.14|80.12|80.04|80.22|80.14|80.07|79.99|1276
1665135900000|2022-10-07 09:45:00|80.07|79.99|80.02|79.94|80.07|79.99|79.97|79.89|254
1665136200000|2022-10-07 09:50:00|80.07|79.99|80.22|80.09|80.22|80.14|80.02|79.94|978
1665136500000|2022-10-07 09:55:00|80.17|80.14|80.22|80.09|80.22|80.14|80.12|80.04|525
1665136800000|2022-10-07 10:00:00|80.17|80.14|80.12|80.04|80.17|80.14|80.12|80.04|392
1665137100000|2022-10-07 10:05:00|80.17|80.09|80.27|80.19|80.27|80.19|80.17|80.04|186
1665137400000|2022-10-07 10:10:00|80.32|80.24|80.12|80.04|80.32|80.24|80.12|80.04|348
1665137700000|2022-10-07 10:15:00|80.17|80.09|80.07|79.99|80.17|80.09|80.02|79.94|502
1665138000000|2022-10-07 10:20:00|80.12|80.04|80.17|80.04|80.22|80.09|80.07|79.99|339
1665138300000|2022-10-07 10:25:00|80.12|80.09|80.07|79.99|80.17|80.09|80.02|79.94|593
1665138600000|2022-10-07 10:30:00|80.02|79.94|80.12|80.04|80.12|80.04|80.02|79.94|360
1665138900000|2022-10-07 10:35:00|80.17|80.09|80.12|80.04|80.17|80.09|80.07|79.99|778
1665139200000|2022-10-07 10:40:00|80.07|79.99|80.07|79.99|80.07|79.99|80.02|79.94|359
1665139500000|2022-10-07 10:45:00|80.12|80.04|80.12|80.04|80.17|80.09|80.12|80.04|56
1665139800000|2022-10-07 10:50:00|80.07|79.99|80.02|79.94|80.12|80.04|80.02|79.94|540
1665140100000|2022-10-07 10:55:00|80.07|79.99|80.17|80.09|80.17|80.09|80.07|79.99|491
1665140400000|2022-10-07 11:00:00|80.12|80.04|80.17|80.09|80.17|80.09|80.07|79.99|314
1665140700000|2022-10-07 11:05:00|80.22|80.14|80.17|80.04|80.22|80.14|80.12|80.04|125
1665141000000|2022-10-07 11:10:00|80.12|80.09|80.12|80.04|80.17|80.09|80.12|80.04|219
1665141300000|2022-10-07 11:15:00|80.07|79.99|80.07|79.99|80.12|79.99|80.07|79.99|213
1665141600000|2022-10-07 11:20:00|80.02|79.94|80.02|79.94|80.12|79.99|80.02|79.94|274
1665141900000|2022-10-07 11:25:00|80.07|79.99|80.02|79.94|80.07|79.99|79.97|79.89|377
1665142200000|2022-10-07 11:30:00|80.07|79.99|80.07|79.99|80.07|79.99|79.97|79.89|800
1665142500000|2022-10-07 11:35:00|80.02|79.94|80.02|79.94|80.02|79.94|79.97|79.89|161
1665142800000|2022-10-07 11:40:00|80.07|79.99|80.07|79.94|80.07|79.99|80.02|79.94|336
1665143100000|2022-10-07 11:45:00|80.02|79.99|80.17|80.09|80.22|80.14|80.02|79.94|219
1665143400000|2022-10-07 11:50:00|80.22|80.14|80.22|80.14|80.22|80.14|80.17|80.09|3087
1665143700000|2022-10-07 11:55:00|80.17|80.09|80.17|80.04|80.22|80.14|80.12|80.04|248
1665144000000|2022-10-07 12:00:00|80.12|80.09|80.22|80.14|80.22|80.14|80.12|80.04|500
1665144300000|2022-10-07 12:05:00|80.27|80.19|80.17|80.09|80.27|80.19|80.17|80.09|486
1665144600000|2022-10-07 12:10:00|80.22|80.14|80.22|80.14|80.22|80.14|80.12|80.04|1459
1665144900000|2022-10-07 12:15:00|80.17|80.09|80.27|80.14|80.27|80.19|80.17|80.09|672
1665145200000|2022-10-07 12:20:00|80.22|80.19|80.32|80.24|80.32|80.24|80.22|80.14|1033
1665145500000|2022-10-07 12:25:00|80.27|80.19|80.37|80.24|80.37|80.29|80.27|80.19|912
1665145800000|2022-10-07 12:30:00|80.32|80.19|80.17|80.09|80.32|80.19|79.52|79.39|6374
1665146100000|2022-10-07 12:35:00|80.22|80.14|79.97|79.89|80.27|80.19|79.77|79.69|2004
1665146400000|2022-10-07 12:40:00|79.92|79.84|79.67|79.59|79.97|79.89|79.67|79.59|1300
1665146700000|2022-10-07 12:45:00|79.62|79.54|79.47|79.39|79.72|79.64|79.47|79.39|1582
1665147000000|2022-10-07 12:50:00|79.52|79.44|79.62|79.49|79.67|79.54|79.42|79.34|620
1665147300000|2022-10-07 12:55:00|79.57|79.54|79.72|79.64|79.77|79.69|79.52|79.44|673
1665147600000|2022-10-07 13:00:00|79.67|79.59|79.77|79.64|79.82|79.74|79.67|79.59|898
1665147900000|2022-10-07 13:05:00|79.72|79.69|79.77|79.69|79.77|79.69|79.62|79.54|713
1665148200000|2022-10-07 13:10:00|79.82|79.74|80.02|79.94|80.02|79.94|79.77|79.69|2321
1665148500000|2022-10-07 13:15:00|80.07|79.99|80.17|80.04|80.22|80.14|80.02|79.94|4339
1665148800000|2022-10-07 13:20:00|80.12|80.09|79.97|79.89|80.12|80.09|79.97|79.89|366
1665149100000|2022-10-07 13:25:00|79.92|79.84|80.02|79.94|80.02|79.94|79.87|79.79|432
1665149400000|2022-10-07 13:30:00|79.97|79.89|79.87|79.79|80.07|79.99|79.77|79.64|1066
1665149700000|2022-10-07 13:35:00|79.82|79.74|79.77|79.69|79.87|79.79|79.67|79.59|775
1665150000000|2022-10-07 13:40:00|79.82|79.74|79.47|79.39|79.92|79.84|79.42|79.34|850
1665150300000|2022-10-07 13:45:00|79.42|79.34|79.32|79.24|79.52|79.44|79.27|79.19|2605
1665150600000|2022-10-07 13:50:00|79.27|79.19|79.27|79.19|79.37|79.29|79.22|79.14|1477
1665150900000|2022-10-07 13:55:00|79.32|79.24|79.17|79.09|79.32|79.24|79.12|79.04|1736
1665151200000|2022-10-07 14:00:00|79.22|79.14|79.12|79.04|79.22|79.14|79.07|78.99|1006
1665151500000|2022-10-07 14:05:00|79.17|79.09|79.42|79.34|79.47|79.34|79.17|79.09|1177
1665151800000|2022-10-07 14:10:00|79.37|79.29|79.42|79.29|79.47|79.39|79.32|79.24|1848
1665152100000|2022-10-07 14:15:00|79.37|79.34|79.62|79.49|79.62|79.54|79.32|79.24|663
1665152400000|2022-10-07 14:20:00|79.57|79.54|79.57|79.49|79.67|79.59|79.57|79.44|786
1665152700000|2022-10-07 14:25:00|79.62|79.54|79.57|79.49|79.67|79.59|79.57|79.44|1277
1665153000000|2022-10-07 14:30:00|79.62|79.54|79.47|79.39|79.62|79.54|79.47|79.39|1038
1665153300000|2022-10-07 14:35:00|79.42|79.34|79.47|79.39|79.52|79.44|79.37|79.29|1882
1665153600000|2022-10-07 14:40:00|79.52|79.44|79.82|79.74|79.82|79.74|79.47|79.39|992
1665153900000|2022-10-07 14:45:00|79.77|79.69|79.87|79.79|79.92|79.84|79.77|79.69|1476
1665154200000|2022-10-07 14:50:00|79.92|79.74|79.77|79.69|79.92|79.79|79.67|79.59|1495
1665154500000|2022-10-07 14:55:00|79.82|79.74|79.77|79.69|79.87|79.79|79.72|79.64|1300
1665154800000|2022-10-07 15:00:00|79.72|79.64|79.87|79.79|79.92|79.84|79.72|79.64|1864
1665155100000|2022-10-07 15:05:00|79.82|79.74|79.67|79.59|79.82|79.79|79.67|79.59|1471
1665155400000|2022-10-07 15:10:00|79.72|79.64|79.67|79.59|79.77|79.69|79.67|79.59|1367
1665155700000|2022-10-07 15:15:00|79.72|79.64|79.57|79.49|79.72|79.64|79.57|79.49|2297
1665156000000|2022-10-07 15:20:00|79.52|79.44|79.62|79.54|79.67|79.59|79.52|79.44|3474
1665156300000|2022-10-07 15:25:00|79.67|79.49|79.47|79.39|79.67|79.54|79.47|79.39|3019
1665156600000|2022-10-07 15:30:00|79.52|79.44|79.47|79.39|79.57|79.49|79.47|79.39|3220
1665156900000|2022-10-07 15:35:00|79.52|79.44|79.47|79.39|79.52|79.44|79.42|79.34|2063
1665157200000|2022-10-07 15:40:00|79.42|79.34|79.42|79.34|79.47|79.39|79.32|79.24|1711
1665157500000|2022-10-07 15:45:00|79.37|79.29|79.47|79.39|79.47|79.39|79.37|79.29|570
1665157800000|2022-10-07 15:50:00|79.42|79.34|79.37|79.29|79.52|79.44|79.37|79.29|926
1665158100000|2022-10-07 15:55:00|79.32|79.24|79.42|79.29|79.47|79.39|79.32|79.24|997
1665158400000|2022-10-07 16:00:00|79.37|79.24|79.47|79.34|79.47|79.39|79.37|79.24|15
1665158700000|2022-10-07 16:05:00|79.42|79.39|79.42|79.34|79.47|79.39|79.37|79.29|650
1665159000000|2022-10-07 16:10:00|79.47|79.29|79.37|79.29|79.47|79.39|79.32|79.24|710
1665159300000|2022-10-07 16:15:00|79.42|79.34|79.42|79.34|79.42|79.34|79.42|79.29|81
1665159600000|2022-10-07 16:20:00|79.37|79.29|79.32|79.24|79.37|79.29|79.32|79.19|85
1665159900000|2022-10-07 16:25:00|79.37|79.29|79.32|79.24|79.37|79.29|79.32|79.19|96
1665160200000|2022-10-07 16:30:00|79.27|79.19|79.22|79.14|79.27|79.19|79.22|79.14|124
1665160500000|2022-10-07 16:35:00|79.27|79.19|79.27|79.19|79.27|79.19|79.22|79.09|823
1665160800000|2022-10-07 16:40:00|79.32|79.14|79.27|79.14|79.32|79.19|79.22|79.14|72
1665161100000|2022-10-07 16:45:00|79.22|79.19|79.22|79.14|79.27|79.19|79.17|79.04|420
1665161400000|2022-10-07 16:50:00|79.17|79.09|79.17|79.09|79.22|79.14|79.12|79.04|164
1665161700000|2022-10-07 16:55:00|79.22|79.14|79.22|79.14|79.27|79.19|79.17|79.14|159
1665162000000|2022-10-07 17:00:00|79.27|79.09|79.17|79.09|79.27|79.14|79.17|79.04|84
1665162300000|2022-10-07 17:05:00|79.12|79.04|79.17|79.04|79.17|79.09|79.12|79.04|32
1665162600000|2022-10-07 17:10:00|79.12|79.09|79.27|79.19|79.27|79.19|79.12|79.04|15
1665162900000|2022-10-07 17:15:00|79.22|79.14|79.27|79.19|79.32|79.19|79.22|79.14|24
1665163200000|2022-10-07 17:20:00|79.22|79.14|79.22|79.14|79.27|79.14|79.22|79.14|6
1665163500000|2022-10-07 17:25:00|79.17|79.09|79.22|79.14|79.32|79.24|79.17|79.09|47
1665163800000|2022-10-07 17:30:00|79.17|79.09|79.22|79.14|79.27|79.19|79.17|79.09|24
1665164100000|2022-10-07 17:35:00|79.27|79.19|79.27|79.19|79.27|79.19|79.22|79.14|20
1665164400000|2022-10-07 17:40:00|79.32|79.24|79.37|79.29|79.42|79.34|79.32|79.24|120
1665164700000|2022-10-07 17:45:00|79.32|79.24|79.37|79.24|79.37|79.29|79.32|79.24|116
1665165000000|2022-10-07 17:50:00|79.32|79.29|79.32|79.24|79.32|79.29|79.32|79.24|3
1665165300000|2022-10-07 17:55:00|79.27|79.19|79.27|79.19|79.27|79.19|79.27|79.19|20
1665165600000|2022-10-07 18:00:00|79.22|79.14|79.27|79.19|79.32|79.24|79.22|79.14|78
1665165900000|2022-10-07 18:05:00|79.32|79.24|79.32|79.24|79.37|79.29|79.27|79.19|93
1665166200000|2022-10-07 18:10:00|79.27|79.19|79.37|79.24|79.37|79.24|79.22|79.14|127
1665166500000|2022-10-07 18:15:00|79.32|79.29|79.32|79.24|79.37|79.29|79.32|79.24|123
1665166800000|2022-10-07 18:20:00|79.27|79.19|79.17|79.09|79.32|79.24|79.17|79.09|108
1665167100000|2022-10-07 18:25:00|79.22|79.14|79.22|79.14|79.27|79.19|79.22|79.14|78
1665167400000|2022-10-07 18:30:00|79.17|79.09|79.22|79.14|79.22|79.14|79.17|79.09|115
1665167700000|2022-10-07 18:35:00|79.27|79.19|79.27|79.19|79.32|79.19|79.22|79.14|65
1665168000000|2022-10-07 18:40:00|79.32|79.24|79.17|79.09|79.32|79.24|79.12|79.04|216
1665168300000|2022-10-07 18:45:00|79.22|79.14|79.22|79.14|79.22|79.14|79.17|79.09|92
1665168600000|2022-10-07 18:50:00|79.27|79.09|79.22|79.14|79.27|79.14|79.17|79.09|134
1665168900000|2022-10-07 18:55:00|79.27|79.19|79.32|79.19|79.32|79.24|79.22|79.14|122
1665169200000|2022-10-07 19:00:00|79.27|79.24|79.27|79.19|79.27|79.24|79.27|79.14|10
1665169500000|2022-10-07 19:05:00|79.22|79.14|79.22|79.09|79.27|79.19|79.17|79.09|135
1665169800000|2022-10-07 19:10:00|79.17|79.14|79.12|79.04|79.22|79.14|79.12|78.99|204
1665170100000|2022-10-07 19:15:00|79.17|78.99|79.07|78.99|79.17|79.04|79.07|78.99|47
1665170400000|2022-10-07 19:20:00|79.12|79.04|79.07|78.99|79.12|79.04|79.07|78.94|40
1665170700000|2022-10-07 19:25:00|79.02|78.94|79.07|78.94|79.07|78.99|78.97|78.89|277
1665171000000|2022-10-07 19:30:00|79.02|78.89|78.97|78.89|79.02|78.89|78.97|78.89|47
1665171300000|2022-10-07 19:35:00|79.02|78.94|79.12|78.99|79.12|78.99|78.97|78.89|136
1665171600000|2022-10-07 19:40:00|79.07|79.04|79.17|79.09|79.17|79.09|79.07|78.99|186
1665171900000|2022-10-07 19:45:00|79.12|79.04|79.12|79.04|79.22|79.14|79.12|78.99|157
1665172200000|2022-10-07 19:50:00|79.17|79.09|79.22|79.14|79.32|79.24|79.17|79.04|617
1665172500000|2022-10-07 19:55:00|79.17|79.09|79.42|79.24|79.42|79.29|79.17|79.09|832
1665381600000|2022-10-10 06:00:00|78.62|78.49|78.52|78.44|78.67|78.54|78.47|78.39|39
1665381900000|2022-10-10 06:05:00|78.57|78.49|78.57|78.49|78.77|78.64|78.57|78.49|128
1665382200000|2022-10-10 06:10:00|78.67|78.54|78.77|78.64|78.77|78.69|78.67|78.54|30
1665382500000|2022-10-10 06:15:00|78.72|78.69|78.67|78.54|78.77|78.69|78.67|78.54|2
1665382800000|2022-10-10 06:20:00|78.62|78.59|78.62|78.54|78.72|78.59|78.62|78.54|9
1665383100000|2022-10-10 06:25:00|78.67|78.59|78.62|78.54|78.72|78.59|78.62|78.54|8
1665383400000|2022-10-10 06:30:00|78.57|78.49|78.47|78.39|78.57|78.54|78.47|78.39|11
1665383700000|2022-10-10 06:35:00|78.42|78.34|78.47|78.39|78.52|78.39|78.42|78.29|65
1665384000000|2022-10-10 06:40:00|78.52|78.44|78.42|78.34|78.52|78.44|78.42|78.29|3
1665384300000|2022-10-10 06:45:00|78.47|78.29|78.27|78.19|78.47|78.34|78.27|78.19|3
1665384600000|2022-10-10 06:50:00|78.32|78.24|78.32|78.24|78.37|78.29|78.27|78.14|26
1665384900000|2022-10-10 06:55:00|78.37|78.29|78.77|78.64|78.77|78.69|78.37|78.29|808
1665385200000|2022-10-10 07:00:00|78.72|78.59|79.12|79.04|79.12|79.04|78.57|78.49|4841
1665385500000|2022-10-10 07:05:00|79.07|78.99|79.27|79.14|79.27|79.14|79.02|78.94|1819
1665385800000|2022-10-10 07:10:00|79.22|79.19|79.52|79.39|79.52|79.44|79.12|79.04|858
1665386100000|2022-10-10 07:15:00|79.47|79.44|79.52|79.44|79.57|79.49|79.37|79.29|1401
1665386400000|2022-10-10 07:20:00|79.47|79.39|79.82|79.74|79.82|79.74|79.47|79.39|837
1665386700000|2022-10-10 07:25:00|79.87|79.79|79.67|79.59|79.87|79.79|79.67|79.59|1501
1665387000000|2022-10-10 07:30:00|79.62|79.54|79.72|79.64|79.77|79.69|79.57|79.49|764
1665387300000|2022-10-10 07:35:00|79.77|79.69|79.97|79.89|79.97|79.89|79.72|79.64|1577
1665387600000|2022-10-10 07:40:00|80.02|79.94|79.87|79.79|80.02|79.94|79.82|79.74|884
1665387900000|2022-10-10 07:45:00|79.92|79.84|79.92|79.84|79.97|79.89|79.87|79.79|1638
1665388200000|2022-10-10 07:50:00|79.87|79.79|79.72|79.64|79.92|79.84|79.72|79.64|935
1665388500000|2022-10-10 07:55:00|79.67|79.59|79.57|79.49|79.67|79.59|79.52|79.44|784
1665388800000|2022-10-10 08:00:00|79.62|79.54|79.57|79.49|79.62|79.54|79.52|79.44|203
1665389100000|2022-10-10 08:05:00|79.62|79.54|79.57|79.49|79.62|79.54|79.52|79.44|1677
1665389400000|2022-10-10 08:10:00|79.52|79.44|79.57|79.49|79.62|79.54|79.52|79.44|1821
1665389700000|2022-10-10 08:15:00|79.62|79.54|79.62|79.54|79.67|79.59|79.52|79.44|636
1665390000000|2022-10-10 08:20:00|79.57|79.49|79.67|79.59|79.67|79.59|79.57|79.49|1968
1665390300000|2022-10-10 08:25:00|79.62|79.54|79.67|79.59|79.77|79.69|79.62|79.54|767
1665390600000|2022-10-10 08:30:00|79.72|79.64|79.37|79.29|79.72|79.64|79.37|79.29|1947
1665390900000|2022-10-10 08:35:00|79.32|79.24|79.32|79.24|79.37|79.29|79.32|79.24|454
1665391200000|2022-10-10 08:40:00|79.37|79.29|79.42|79.34|79.47|79.34|79.32|79.24|245
1665391500000|2022-10-10 08:45:00|79.37|79.29|79.37|79.29|79.42|79.34|79.32|79.24|323
1665391800000|2022-10-10 08:50:00|79.42|79.34|79.47|79.39|79.47|79.39|79.37|79.29|302
1665392100000|2022-10-10 08:55:00|79.42|79.34|79.32|79.24|79.42|79.39|79.32|79.24|1572
1665392400000|2022-10-10 09:00:00|79.37|79.29|79.57|79.49|79.62|79.54|79.37|79.24|898
1665392700000|2022-10-10 09:05:00|79.52|79.44|79.57|79.49|79.62|79.54|79.52|79.44|205
1665393000000|2022-10-10 09:10:00|79.52|79.44|79.62|79.49|79.62|79.54|79.52|79.44|109
1665393300000|2022-10-10 09:15:00|79.57|79.54|79.67|79.59|79.72|79.64|79.57|79.49|109
1665393600000|2022-10-10 09:20:00|79.72|79.64|79.62|79.54|79.72|79.64|79.62|79.54|340
1665393900000|2022-10-10 09:25:00|79.67|79.59|79.67|79.59|79.72|79.64|79.67|79.54|1170
1665394200000|2022-10-10 09:30:00|79.62|79.54|79.67|79.59|79.67|79.59|79.62|79.54|589
1665394500000|2022-10-10 09:35:00|79.62|79.54|79.62|79.54|79.67|79.59|79.57|79.49|799
1665394800000|2022-10-10 09:40:00|79.67|79.59|79.87|79.79|79.87|79.79|79.67|79.59|1919
1665395100000|2022-10-10 09:45:00|79.82|79.74|79.97|79.89|80.02|79.94|79.82|79.74|2107
1665395400000|2022-10-10 09:50:00|79.92|79.84|79.97|79.89|79.97|79.89|79.87|79.79|1768
1665395700000|2022-10-10 09:55:00|79.92|79.84|79.92|79.84|79.92|79.84|79.87|79.79|763
1665396000000|2022-10-10 10:00:00|79.97|79.89|79.92|79.84|79.97|79.89|79.82|79.74|1438
1665396300000|2022-10-10 10:05:00|79.87|79.79|79.77|79.69|79.87|79.79|79.72|79.64|549
1665396600000|2022-10-10 10:10:00|79.72|79.64|79.72|79.64|79.77|79.69|79.72|79.64|84
1665396900000|2022-10-10 10:15:00|79.67|79.59|79.62|79.54|79.72|79.64|79.62|79.54|604
1665397200000|2022-10-10 10:20:00|79.57|79.49|79.62|79.54|79.67|79.54|79.57|79.49|794
1665397500000|2022-10-10 10:25:00|79.57|79.49|79.62|79.54|79.62|79.54|79.57|79.49|216
1665397800000|2022-10-10 10:30:00|79.67|79.59|79.72|79.64|79.72|79.64|79.62|79.54|160
1665398100000|2022-10-10 10:35:00|79.77|79.69|79.77|79.69|79.82|79.74|79.72|79.64|607
1665398400000|2022-10-10 10:40:00|79.82|79.74|79.77|79.69|79.87|79.74|79.77|79.69|161
1665398700000|2022-10-10 10:45:00|79.82|79.74|79.72|79.64|79.82|79.74|79.72|79.64|74
1665399000000|2022-10-10 10:50:00|79.77|79.59|79.72|79.64|79.77|79.69|79.72|79.59|78
1665399300000|2022-10-10 10:55:00|79.67|79.59|79.67|79.59|79.72|79.64|79.67|79.59|136
1665399600000|2022-10-10 11:00:00|79.72|79.64|79.77|79.69|79.82|79.69|79.67|79.59|247
1665399900000|2022-10-10 11:05:00|79.72|79.64|79.77|79.69|79.77|79.69|79.72|79.64|266
1665400200000|2022-10-10 11:10:00|79.72|79.64|79.77|79.69|79.77|79.69|79.72|79.59|163
1665400500000|2022-10-10 11:15:00|79.82|79.64|79.82|79.74|79.82|79.74|79.77|79.64|131
1665400800000|2022-10-10 11:20:00|79.87|79.79|79.92|79.84|79.97|79.89|79.82|79.74|339
1665401100000|2022-10-10 11:25:00|79.97|79.89|80.02|79.94|80.02|79.94|79.92|79.84|197
1665401400000|2022-10-10 11:30:00|79.97|79.89|80.02|79.94|80.02|79.94|79.92|79.84|130
1665401700000|2022-10-10 11:35:00|79.97|79.89|80.02|79.94|80.07|79.99|79.97|79.89|548
1665402000000|2022-10-10 11:40:00|79.97|79.89|79.97|79.89|79.97|79.89|79.92|79.84|984
1665402300000|2022-10-10 11:45:00|79.92|79.84|80.02|79.94|80.02|79.94|79.92|79.84|175
1665402600000|2022-10-10 11:50:00|79.97|79.89|79.97|79.89|80.07|79.99|79.97|79.89|842
1665402900000|2022-10-10 11:55:00|79.92|79.84|79.87|79.79|79.97|79.89|79.87|79.79|655
1665403200000|2022-10-10 12:00:00|79.82|79.74|79.92|79.84|79.92|79.84|79.82|79.69|776
1665403500000|2022-10-10 12:05:00|79.87|79.79|79.97|79.89|79.97|79.89|79.87|79.79|178
1665403800000|2022-10-10 12:10:00|80.02|79.94|79.87|79.79|80.02|79.94|79.87|79.79|945
1665404100000|2022-10-10 12:15:00|79.82|79.74|79.77|79.69|79.87|79.79|79.72|79.64|214
1665404400000|2022-10-10 12:20:00|79.82|79.74|79.87|79.79|79.87|79.79|79.77|79.69|195
1665404700000|2022-10-10 12:25:00|79.82|79.74|80.02|79.94|80.07|79.99|79.82|79.74|868
1665405000000|2022-10-10 12:30:00|79.97|79.89|80.02|79.94|80.02|79.94|79.97|79.89|270
1665405300000|2022-10-10 12:35:00|80.07|79.99|80.07|79.99|80.12|80.04|80.02|79.94|3107
1665405600000|2022-10-10 12:40:00|80.02|79.94|79.97|79.89|80.07|79.99|79.97|79.89|430
1665405900000|2022-10-10 12:45:00|79.92|79.84|79.92|79.84|79.97|79.89|79.87|79.79|1016
1665406200000|2022-10-10 12:50:00|79.87|79.79|79.97|79.89|79.97|79.89|79.87|79.79|828
1665406500000|2022-10-10 12:55:00|80.02|79.94|80.02|79.94|80.12|80.04|80.02|79.94|825
1665406800000|2022-10-10 13:00:00|80.07|79.99|80.02|79.94|80.12|80.04|80.02|79.89|1434
1665407100000|2022-10-10 13:05:00|80.07|79.99|80.02|79.94|80.07|79.99|80.02|79.94|25
1665407400000|2022-10-10 13:10:00|79.97|79.89|80.07|79.99|80.07|79.99|79.92|79.84|921
1665407700000|2022-10-10 13:15:00|80.02|79.94|80.07|79.99|80.07|79.99|80.02|79.94|578
1665408000000|2022-10-10 13:20:00|80.02|79.94|79.97|79.89|80.07|79.99|79.97|79.89|614
1665408300000|2022-10-10 13:25:00|80.02|79.94|79.92|79.84|80.02|79.94|79.92|79.84|1112
1665408600000|2022-10-10 13:30:00|79.97|79.89|79.82|79.74|80.07|79.99|79.77|79.69|2542
1665408900000|2022-10-10 13:35:00|79.87|79.79|79.82|79.69|79.97|79.89|79.77|79.69|1410
1665409200000|2022-10-10 13:40:00|79.77|79.74|79.82|79.74|79.92|79.84|79.72|79.64|897
1665409500000|2022-10-10 13:45:00|79.77|79.69|79.82|79.74|79.92|79.84|79.77|79.69|355
1665409800000|2022-10-10 13:50:00|79.77|79.69|79.52|79.44|79.87|79.79|79.52|79.44|2022
1665410100000|2022-10-10 13:55:00|79.47|79.39|79.42|79.34|79.57|79.49|79.42|79.34|3323
1665410400000|2022-10-10 14:00:00|79.37|79.29|79.42|79.34|79.52|79.44|79.37|79.29|846
1665410700000|2022-10-10 14:05:00|79.47|79.39|79.42|79.34|79.62|79.54|79.42|79.34|1156
1665411000000|2022-10-10 14:10:00|79.47|79.39|79.42|79.34|79.52|79.44|79.42|79.34|1299
1665411300000|2022-10-10 14:15:00|79.47|79.39|79.57|79.49|79.57|79.49|79.47|79.39|394
1665411600000|2022-10-10 14:20:00|79.62|79.54|79.52|79.44|79.62|79.54|79.52|79.44|230
1665411900000|2022-10-10 14:25:00|79.47|79.39|79.67|79.59|79.72|79.64|79.47|79.39|3724
1665412200000|2022-10-10 14:30:00|79.72|79.64|80.22|80.14|80.37|80.29|79.62|79.54|18235
1665412500000|2022-10-10 14:35:00|80.17|80.09|79.92|79.84|80.22|80.14|79.92|79.84|15560
1665412800000|2022-10-10 14:40:00|79.87|79.79|79.87|79.79|80.07|79.99|79.87|79.79|9536
1665413100000|2022-10-10 14:45:00|79.92|79.84|80.02|79.94|80.07|79.99|79.87|79.79|3762
1665413400000|2022-10-10 14:50:00|79.97|79.89|79.92|79.84|80.07|79.99|79.87|79.79|3250
1665413700000|2022-10-10 14:55:00|79.87|79.79|79.92|79.84|79.97|79.89|79.87|79.79|3062
1665414000000|2022-10-10 15:00:00|79.87|79.79|79.57|79.49|79.87|79.79|79.57|79.49|2346
1665414300000|2022-10-10 15:05:00|79.62|79.54|79.67|79.59|79.72|79.64|79.62|79.54|1915
1665414600000|2022-10-10 15:10:00|79.72|79.64|79.87|79.79|79.87|79.79|79.72|79.64|3320
1665414900000|2022-10-10 15:15:00|79.82|79.74|79.57|79.49|79.87|79.79|79.57|79.49|7891
1665415200000|2022-10-10 15:20:00|79.62|79.54|79.67|79.59|79.77|79.64|79.57|79.49|4980
1665415500000|2022-10-10 15:25:00|79.62|79.54|79.62|79.54|79.67|79.54|79.57|79.49|3998
1665415800000|2022-10-10 15:30:00|79.57|79.49|79.52|79.44|79.62|79.54|79.47|79.39|3821
1665416100000|2022-10-10 15:35:00|79.47|79.39|79.37|79.29|79.47|79.44|79.37|79.29|2232
1665416400000|2022-10-10 15:40:00|79.32|79.24|79.57|79.49|79.57|79.49|79.32|79.24|508
1665416700000|2022-10-10 15:45:00|79.52|79.44|79.62|79.54|79.62|79.54|79.52|79.44|1753
1665417000000|2022-10-10 15:50:00|79.67|79.59|79.72|79.64|79.72|79.64|79.67|79.59|485
1665417300000|2022-10-10 15:55:00|79.67|79.59|79.62|79.54|79.67|79.64|79.52|79.44|765
1665417600000|2022-10-10 16:00:00|79.67|79.59|79.62|79.54|79.67|79.59|79.62|79.54|546
1665417900000|2022-10-10 16:05:00|79.67|79.59|79.57|79.49|79.67|79.59|79.57|79.44|794
1665418200000|2022-10-10 16:10:00|79.52|79.44|79.62|79.49|79.62|79.54|79.52|79.44|540
1665418500000|2022-10-10 16:15:00|79.57|79.54|79.52|79.44|79.62|79.54|79.52|79.44|36
1665418800000|2022-10-10 16:20:00|79.47|79.39|79.37|79.29|79.47|79.44|79.37|79.29|43
1665419100000|2022-10-10 16:25:00|79.42|79.34|79.37|79.29|79.42|79.34|79.37|79.29|385
1665419400000|2022-10-10 16:30:00|79.42|79.34|79.37|79.24|79.42|79.34|79.27|79.19|975
1665419700000|2022-10-10 16:35:00|79.32|79.29|79.42|79.34|79.42|79.34|79.32|79.24|925
1665420000000|2022-10-10 16:40:00|79.47|79.29|79.32|79.24|79.47|79.29|79.32|79.24|306
1665420300000|2022-10-10 16:45:00|79.37|79.29|79.32|79.24|79.42|79.34|79.32|79.19|478
1665420600000|2022-10-10 16:50:00|79.27|79.19|79.27|79.19|79.32|79.24|79.27|79.19|234
1665420900000|2022-10-10 16:55:00|79.32|79.24|79.32|79.24|79.37|79.29|79.27|79.19|263
1665421200000|2022-10-10 17:00:00|79.27|79.19|79.22|79.14|79.27|79.24|79.22|79.14|66
1665421500000|2022-10-10 17:05:00|79.27|79.19|79.27|79.19|79.27|79.19|79.22|79.14|32
1665421800000|2022-10-10 17:10:00|79.22|79.14|79.22|79.14|79.32|79.24|79.17|79.09|1323
1665422100000|2022-10-10 17:15:00|79.27|79.09|79.17|79.09|79.27|79.14|79.12|79.04|34
1665422400000|2022-10-10 17:20:00|79.22|79.14|79.22|79.14|79.32|79.19|79.22|79.14|5
1665422700000|2022-10-10 17:25:00|79.27|79.19|79.22|79.14|79.27|79.19|79.22|79.14|7
1665423000000|2022-10-10 17:30:00|79.27|79.19|79.37|79.29|79.42|79.34|79.27|79.19|17
1665423300000|2022-10-10 17:35:00|79.42|79.34|79.42|79.34|79.47|79.39|79.37|79.29|519
1665423600000|2022-10-10 17:40:00|79.47|79.39|79.42|79.34|79.52|79.44|79.42|79.34|69
1665423900000|2022-10-10 17:45:00|79.47|79.39|79.77|79.69|79.77|79.69|79.47|79.34|124
1665424200000|2022-10-10 17:50:00|79.82|79.64|79.82|79.74|79.92|79.84|79.77|79.64|341
1665424500000|2022-10-10 17:55:00|79.87|79.79|79.77|79.69|79.87|79.79|79.77|79.69|50
1665424800000|2022-10-10 18:00:00|79.72|79.64|79.67|79.59|79.77|79.64|79.67|79.54|43
1665425100000|2022-10-10 18:05:00|79.62|79.54|79.57|79.49|79.62|79.59|79.57|79.49|60
1665425400000|2022-10-10 18:10:00|79.52|79.44|79.52|79.44|79.57|79.49|79.47|79.39|93
1665425700000|2022-10-10 18:15:00|79.47|79.39|79.52|79.44|79.52|79.44|79.47|79.39|68
1665426000000|2022-10-10 18:20:00|79.57|79.49|79.52|79.44|79.57|79.49|79.42|79.34|81
1665426300000|2022-10-10 18:25:00|79.47|79.39|79.52|79.44|79.57|79.49|79.47|79.39|62
1665426600000|2022-10-10 18:30:00|79.47|79.39|79.62|79.54|79.67|79.59|79.47|79.39|106
1665426900000|2022-10-10 18:35:00|79.67|79.59|79.67|79.59|79.67|79.59|79.62|79.49|136
1665427200000|2022-10-10 18:40:00|79.72|79.64|79.62|79.54|79.72|79.64|79.62|79.49|277
1665427500000|2022-10-10 18:45:00|79.57|79.49|79.52|79.44|79.67|79.54|79.52|79.39|108
1665427800000|2022-10-10 18:50:00|79.57|79.39|79.57|79.49|79.62|79.54|79.52|79.39|124
1665428100000|2022-10-10 18:55:00|79.52|79.44|79.57|79.49|79.57|79.49|79.47|79.39|112
1665428400000|2022-10-10 19:00:00|79.62|79.54|79.57|79.49|79.62|79.54|79.57|79.44|119
1665428700000|2022-10-10 19:05:00|79.62|79.54|79.62|79.54|79.67|79.59|79.57|79.44|83
1665429000000|2022-10-10 19:10:00|79.67|79.59|79.67|79.59|79.72|79.64|79.62|79.54|80
1665429300000|2022-10-10 19:15:00|79.72|79.64|79.82|79.74|79.82|79.74|79.67|79.64|69
1665429600000|2022-10-10 19:20:00|79.77|79.69|79.77|79.69|79.82|79.74|79.77|79.69|61
1665429900000|2022-10-10 19:25:00|79.72|79.64|79.67|79.59|79.77|79.69|79.62|79.54|331
1665430200000|2022-10-10 19:30:00|79.62|79.54|79.67|79.59|79.67|79.59|79.62|79.49|32
1665430500000|2022-10-10 19:35:00|79.62|79.54|79.72|79.59|79.77|79.69|79.62|79.54|11
1665430800000|2022-10-10 19:40:00|79.67|79.64|79.67|79.59|79.72|79.64|79.62|79.54|19
1665431100000|2022-10-10 19:45:00|79.62|79.54|79.72|79.59|79.77|79.64|79.62|79.54|39
1665431400000|2022-10-10 19:50:00|79.67|79.64|79.72|79.59|79.72|79.64|79.57|79.49|230
1665431700000|2022-10-10 19:55:00|79.67|79.54|79.52|79.39|79.72|79.59|79.47|79.39|687
1665468000000|2022-10-11 06:00:00|79.54|79.47|79.17|79.04|79.54|79.47|79.02|78.94|220
1665468300000|2022-10-11 06:05:00|79.12|78.99|78.97|78.89|79.22|79.14|78.97|78.89|178
1665468600000|2022-10-11 06:10:00|78.92|78.84|78.97|78.89|78.97|78.89|78.87|78.79|204
1665468900000|2022-10-11 06:15:00|78.92|78.84|78.97|78.89|79.07|78.94|78.92|78.84|12
1665469200000|2022-10-11 06:20:00|79.02|78.94|78.92|78.84|79.02|78.94|78.87|78.79|187
1665469500000|2022-10-11 06:25:00|79.02|78.89|78.82|78.74|79.02|78.94|78.77|78.69|1130
1665469800000|2022-10-11 06:30:00|78.92|78.79|78.97|78.89|79.07|78.99|78.92|78.79|113
1665470100000|2022-10-11 06:35:00|79.02|78.79|78.92|78.79|79.02|78.84|78.87|78.79|36
1665470400000|2022-10-11 06:40:00|78.97|78.84|78.82|78.74|78.97|78.89|78.77|78.64|161
1665470700000|2022-10-11 06:45:00||78.69||78.74||78.74||78.69|12
1665471000000|2022-10-11 06:50:00|78.77|78.69|78.77|78.64|78.82|78.74|78.72|78.64|152
1665471300000|2022-10-11 06:55:00|78.72|78.59|78.72|78.64|78.77|78.69|78.52|78.39|1050
1665471600000|2022-10-11 07:00:00|78.77|78.69|78.42|78.34|78.87|78.74|78.37|78.29|5187
1665471900000|2022-10-11 07:05:00|78.37|78.29|78.32|78.24|78.42|78.34|78.12|77.99|5383
1665472200000|2022-10-11 07:10:00|78.27|78.19|78.17|78.09|78.32|78.24|77.97|77.89|3462
1665472500000|2022-10-11 07:15:00|78.12|78.04|78.42|78.34|78.47|78.39|78.12|78.04|1951
1665472800000|2022-10-11 07:20:00|78.37|78.29|78.42|78.34|78.42|78.34|78.27|78.19|1978
1665473100000|2022-10-11 07:25:00|78.47|78.39|78.47|78.39|78.67|78.59|78.42|78.34|2550
1665473400000|2022-10-11 07:30:00|78.52|78.44|78.32|78.24|78.52|78.44|78.32|78.24|3061
1665473700000|2022-10-11 07:35:00|78.37|78.29|78.17|78.09|78.42|78.34|78.17|78.09|996
1665474000000|2022-10-11 07:40:00|78.22|78.14|78.07|77.99|78.22|78.14|78.02|77.94|1907
1665474300000|2022-10-11 07:45:00|78.02|77.94|78.07|77.99|78.12|78.04|78.02|77.94|1605
1665474600000|2022-10-11 07:50:00|78.12|78.04|78.07|77.99|78.12|78.04|78.02|77.94|800
1665474900000|2022-10-11 07:55:00|78.02|77.94|78.07|77.99|78.12|78.04|77.97|77.89|561
1665475200000|2022-10-11 08:00:00|78.02|77.94|78.17|78.09|78.17|78.09|78.02|77.94|5658
1665475500000|2022-10-11 08:05:00|78.22|78.14|78.37|78.29|78.42|78.34|78.22|78.09|2594
1665475800000|2022-10-11 08:10:00|78.42|78.34|78.62|78.49|78.62|78.54|78.37|78.29|3436
1665476100000|2022-10-11 08:15:00|78.57|78.54|78.37|78.29|78.57|78.54|78.37|78.29|1448
1665476400000|2022-10-11 08:20:00|78.42|78.34|78.22|78.14|78.52|78.44|78.22|78.14|299
1665476700000|2022-10-11 08:25:00|78.17|78.09|78.22|78.14|78.32|78.24|78.17|78.09|1169
1665477000000|2022-10-11 08:30:00|78.17|78.09|78.32|78.24|78.32|78.24|78.17|78.09|707
1665477300000|2022-10-11 08:35:00|78.27|78.19|78.32|78.24|78.37|78.29|78.27|78.19|1091
1665477600000|2022-10-11 08:40:00|78.27|78.19|78.42|78.34|78.42|78.34|78.27|78.19|521
1665477900000|2022-10-11 08:45:00|78.37|78.29|78.32|78.24|78.42|78.34|78.32|78.24|533
1665478200000|2022-10-11 08:50:00|78.27|78.19|78.22|78.14|78.32|78.24|78.17|78.09|1534
1665478500000|2022-10-11 08:55:00|78.27|78.19|78.37|78.29|78.37|78.29|78.27|78.19|359
1665478800000|2022-10-11 09:00:00|78.32|78.24|78.52|78.44|78.52|78.44|78.32|78.24|1709
1665479100000|2022-10-11 09:05:00|78.47|78.39|78.62|78.54|78.67|78.59|78.47|78.39|2791
1665479400000|2022-10-11 09:10:00|78.67|78.59|78.77|78.69|78.82|78.74|78.62|78.54|2058
1665479700000|2022-10-11 09:15:00|78.72|78.64|78.67|78.59|78.82|78.74|78.67|78.59|477
1665480000000|2022-10-11 09:20:00|78.72|78.64|78.67|78.59|78.72|78.64|78.62|78.54|495
1665480300000|2022-10-11 09:25:00|78.62|78.54|78.57|78.49|78.67|78.59|78.52|78.44|366
1665480600000|2022-10-11 09:30:00|78.52|78.44|78.37|78.29|78.52|78.44|78.37|78.29|613
1665480900000|2022-10-11 09:35:00|78.42|78.34|78.42|78.34|78.47|78.39|78.37|78.29|194
1665481200000|2022-10-11 09:40:00|78.37|78.29|78.22|78.14|78.37|78.29|78.17|78.09|616
1665481500000|2022-10-11 09:45:00|78.17|78.09|78.07|77.99|78.17|78.09|78.02|77.94|772
1665481800000|2022-10-11 09:50:00|78.02|77.94|78.12|78.04|78.17|78.09|77.97|77.89|374
1665482100000|2022-10-11 09:55:00|78.07|77.99|78.17|78.09|78.17|78.09|78.07|77.99|458
1665482400000|2022-10-11 10:00:00|78.12|78.04|78.07|77.99|78.17|78.09|78.02|77.94|733
1665482700000|2022-10-11 10:05:00|78.02|77.94|78.12|78.04|78.12|78.04|77.97|77.89|464
1665483000000|2022-10-11 10:10:00|78.07|77.99|78.22|78.14|78.22|78.14|78.07|77.99|7616
1665483300000|2022-10-11 10:15:00|78.17|78.09|78.17|78.09|78.22|78.14|78.07|77.99|521
1665483600000|2022-10-11 10:20:00|78.22|78.14|78.07|77.99|78.22|78.14|78.02|77.94|692
1665483900000|2022-10-11 10:25:00|78.12|78.04|78.12|78.04|78.37|78.29|78.12|78.04|3472
1665484200000|2022-10-11 10:30:00|78.17|78.09|78.22|78.14|78.22|78.14|78.12|78.04|1727
1665484500000|2022-10-11 10:35:00|78.17|78.09|78.32|78.24|78.32|78.24|78.17|78.09|446
1665484800000|2022-10-11 10:40:00|78.27|78.19|78.32|78.24|78.42|78.34|78.27|78.19|2849
1665485100000|2022-10-11 10:45:00|78.37|78.19|78.32|78.24|78.37|78.29|78.27|78.19|111
1665485400000|2022-10-11 10:50:00|78.37|78.29|78.37|78.29|78.42|78.34|78.32|78.24|116
1665485700000|2022-10-11 10:55:00|78.32|78.24|78.42|78.34|78.42|78.34|78.32|78.24|115
1665486000000|2022-10-11 11:00:00|78.47|78.39|78.37|78.29|78.57|78.49|78.37|78.29|955
1665486300000|2022-10-11 11:05:00|78.32|78.24|78.37|78.24|78.42|78.34|78.32|78.24|215
1665486600000|2022-10-11 11:10:00|78.32|78.29|78.27|78.19|78.37|78.29|78.27|78.19|99
1665486900000|2022-10-11 11:15:00|78.32|78.24|78.42|78.34|78.42|78.34|78.27|78.19|217
1665487200000|2022-10-11 11:20:00|78.47|78.29|78.52|78.44|78.57|78.44|78.32|78.24|403
1665487500000|2022-10-11 11:25:00|78.47|78.39|78.42|78.34|78.57|78.49|78.42|78.34|2002
1665487800000|2022-10-11 11:30:00|78.37|78.29|78.42|78.29|78.42|78.34|78.37|78.24|432
1665488100000|2022-10-11 11:35:00|78.37|78.34|78.47|78.39|78.52|78.44|78.37|78.29|327
1665488400000|2022-10-11 11:40:00|78.52|78.44|78.47|78.39|78.52|78.44|78.42|78.34|436
1665488700000|2022-10-11 11:45:00|78.42|78.34|78.37|78.29|78.47|78.39|78.32|78.24|411
1665489000000|2022-10-11 11:50:00|78.32|78.24|78.37|78.29|78.42|78.34|78.32|78.24|126
1665489300000|2022-10-11 11:55:00|78.32|78.24|78.47|78.39|78.47|78.39|78.32|78.24|535
1665489600000|2022-10-11 12:00:00|78.42|78.34|78.62|78.54|78.67|78.59|78.37|78.29|1695
1665489900000|2022-10-11 12:05:00|78.57|78.49|78.67|78.59|78.72|78.64|78.57|78.49|1134
1665490200000|2022-10-11 12:10:00|78.72|78.64|78.77|78.69|78.77|78.69|78.72|78.64|906
1665490500000|2022-10-11 12:15:00|78.82|78.74|78.77|78.69|78.87|78.79|78.77|78.69|867
1665490800000|2022-10-11 12:20:00|78.82|78.64|78.82|78.74|78.87|78.79|78.72|78.64|1235
1665491100000|2022-10-11 12:25:00|78.77|78.69|78.97|78.89|79.02|78.94|78.77|78.69|424
1665491400000|2022-10-11 12:30:00|78.92|78.84|79.07|78.99|79.07|78.99|78.92|78.84|1214
1665491700000|2022-10-11 12:35:00|79.02|78.94|78.97|78.89|79.07|78.99|78.97|78.89|2599
1665492000000|2022-10-11 12:40:00|79.02|78.84|78.87|78.79|79.02|78.94|78.87|78.79|478
1665492300000|2022-10-11 12:45:00|78.82|78.74|78.92|78.79|78.92|78.84|78.82|78.74|330
1665492600000|2022-10-11 12:50:00|78.87|78.84|78.97|78.89|78.97|78.89|78.87|78.84|291
1665492900000|2022-10-11 12:55:00|78.92|78.84|78.82|78.74|78.92|78.84|78.77|78.69|2035
1665493200000|2022-10-11 13:00:00|78.77|78.69|78.77|78.69|78.82|78.74|78.72|78.64|471
1665493500000|2022-10-11 13:05:00|78.82|78.74|78.62|78.54|78.87|78.79|78.62|78.54|91
1665493800000|2022-10-11 13:10:00|78.67|78.59|78.67|78.59|78.77|78.69|78.62|78.54|708
1665494100000|2022-10-11 13:15:00|78.72|78.64|78.72|78.64|78.72|78.64|78.62|78.54|469
1665494400000|2022-10-11 13:20:00|78.67|78.59|78.67|78.54|78.72|78.64|78.62|78.54|892
1665494700000|2022-10-11 13:25:00|78.62|78.49|78.52|78.44|78.67|78.49|78.52|78.44|645
1665495000000|2022-10-11 13:30:00|78.47|78.39|78.42|78.34|78.62|78.54|78.32|78.24|9434
1665495300000|2022-10-11 13:35:00|78.37|78.29|78.17|78.09|78.47|78.34|78.17|78.09|6428
1665495600000|2022-10-11 13:40:00|78.12|78.04|78.17|78.09|78.27|78.19|78.07|77.99|2270
1665495900000|2022-10-11 13:45:00|78.12|78.04|78.07|77.99|78.27|78.19|77.97|77.89|4682
1665496200000|2022-10-11 13:50:00|78.12|78.04|78.07|77.99|78.22|78.14|78.07|77.99|1016
1665496500000|2022-10-11 13:55:00|78.12|78.04|78.02|77.94|78.12|78.04|77.97|77.89|1780
1665496800000|2022-10-11 14:00:00|77.97|77.89|78.07|77.99|78.07|77.99|77.92|77.84|2900
1665497100000|2022-10-11 14:05:00|78.12|78.04|77.92|77.84|78.12|78.04|77.92|77.79|1876
1665497400000|2022-10-11 14:10:00|77.87|77.79|78.12|78.04|78.12|78.04|77.87|77.79|1524
1665497700000|2022-10-11 14:15:00|78.17|78.09|78.12|78.04|78.22|78.14|78.07|77.99|1082
1665498000000|2022-10-11 14:20:00|78.07|77.99|77.97|77.89|78.17|78.04|77.97|77.89|1950
1665498300000|2022-10-11 14:25:00|77.92|77.84|77.97|77.89|78.12|78.04|77.92|77.84|2658
1665498600000|2022-10-11 14:30:00|77.92|77.84|78.17|78.09|78.17|78.09|77.87|77.79|1724
1665498900000|2022-10-11 14:35:00|78.12|78.04|78.27|78.19|78.27|78.19|78.12|78.04|1427
1665499200000|2022-10-11 14:40:00|78.32|78.24|78.32|78.24|78.42|78.34|78.27|78.19|2318
1665499500000|2022-10-11 14:45:00|78.37|78.29|78.17|78.09|78.37|78.29|78.17|78.09|1130
1665499800000|2022-10-11 14:50:00|78.22|78.14|78.27|78.19|78.32|78.24|78.12|78.04|822
1665500100000|2022-10-11 14:55:00|78.32|78.24|78.22|78.14|78.37|78.29|78.17|78.09|863
1665500400000|2022-10-11 15:00:00|78.17|78.09|78.42|78.34|78.47|78.39|78.17|78.09|780
1665500700000|2022-10-11 15:05:00|78.37|78.29|78.42|78.34|78.42|78.34|78.32|78.24|1462
1665501000000|2022-10-11 15:10:00|78.37|78.29|78.52|78.44|78.52|78.44|78.37|78.29|6827
1665501300000|2022-10-11 15:15:00|78.47|78.39|78.52|78.44|78.57|78.49|78.47|78.39|2156
1665501600000|2022-10-11 15:20:00|78.57|78.49|78.52|78.44|78.62|78.54|78.47|78.39|3498
1665501900000|2022-10-11 15:25:00|78.57|78.49|78.52|78.44|78.57|78.49|78.47|78.39|4008
1665502200000|2022-10-11 15:30:00|78.47|78.39|78.62|78.54|78.67|78.59|78.47|78.39|3813
1665502500000|2022-10-11 15:35:00|78.67|78.59|78.77|78.69|78.82|78.74|78.62|78.54|3298
1665502800000|2022-10-11 15:40:00|78.72|78.64|78.87|78.74|78.87|78.79|78.72|78.64|1746
1665503100000|2022-10-11 15:45:00|78.82|78.79|78.97|78.89|79.02|78.94|78.82|78.74|1937
1665503400000|2022-10-11 15:50:00|79.02|78.94|78.87|78.79|79.02|78.94|78.87|78.79|1328
1665503700000|2022-10-11 15:55:00|78.92|78.84|78.87|78.79|78.92|78.84|78.87|78.79|945
1665504000000|2022-10-11 16:00:00|78.82|78.74|78.67|78.59|78.87|78.74|78.67|78.59|855
1665504300000|2022-10-11 16:05:00|78.62|78.54|78.57|78.49|78.62|78.59|78.52|78.44|317
1665504600000|2022-10-11 16:10:00|78.62|78.54|78.67|78.59|78.67|78.59|78.62|78.54|171
1665504900000|2022-10-11 16:15:00|78.72|78.64|78.82|78.74|78.82|78.74|78.62|78.54|360
1665505200000|2022-10-11 16:20:00|78.77|78.69|78.87|78.79|78.87|78.79|78.77|78.69|192
1665505500000|2022-10-11 16:25:00|78.82|78.74|78.72|78.64|78.87|78.79|78.72|78.59|851
1665505800000|2022-10-11 16:30:00|78.77|78.69|78.77|78.69|78.82|78.74|78.72|78.64|162
1665506100000|2022-10-11 16:35:00|78.72|78.64|78.77|78.69|78.77|78.69|78.72|78.64|30
1665506400000|2022-10-11 16:40:00|78.82|78.74|78.92|78.84|78.92|78.84|78.77|78.69|295
1665506700000|2022-10-11 16:45:00|78.97|78.79|78.92|78.84|78.97|78.89|78.87|78.79|54
1665507000000|2022-10-11 16:50:00|78.97|78.89|78.92|78.84|78.97|78.89|78.87|78.79|94
1665507300000|2022-10-11 16:55:00|78.87|78.79|78.87|78.79|78.92|78.84|78.87|78.79|4
1665507600000|2022-10-11 17:00:00|78.92|78.74|78.87|78.79|78.92|78.84|78.87|78.74|11
1665507900000|2022-10-11 17:05:00|78.82|78.74|78.92|78.84|78.92|78.84|78.82|78.74|42
1665508200000|2022-10-11 17:10:00|78.87|78.79|78.87|78.79|78.92|78.84|78.87|78.74|1
1665508500000|2022-10-11 17:15:00|78.92|78.84|78.87|78.79|78.92|78.84|78.82|78.74|47
1665508800000|2022-10-11 17:20:00|78.92|78.74|78.92|78.84|78.92|78.84|78.87|78.74|43
1665509100000|2022-10-11 17:25:00|78.87|78.79|78.82|78.74|78.92|78.84|78.77|78.69|6
1665509400000|2022-10-11 17:30:00|78.87|78.79|78.87|78.79|78.87|78.79|78.77|78.69|73
1665509700000|2022-10-11 17:35:00|78.82|78.74|78.87|78.79|78.87|78.79|78.82|78.74|7
1665510000000|2022-10-11 17:40:00|78.82|78.74|78.87|78.79|78.92|78.79|78.82|78.74|80
1665510300000|2022-10-11 17:45:00|78.92|78.84|78.87|78.79|78.97|78.89|78.87|78.74|6
1665510600000|2022-10-11 17:50:00|78.82|78.74|78.87|78.79|78.92|78.84|78.82|78.74|9
1665510900000|2022-10-11 17:55:00|78.92|78.74|78.87|78.79|78.92|78.79|78.87|78.74|5
1665511200000|2022-10-11 18:00:00|78.92|78.74|78.92|78.84|78.97|78.84|78.92|78.74|53
1665511500000|2022-10-11 18:05:00|78.97|78.79|78.87|78.79|78.97|78.89|78.82|78.74|111
1665511800000|2022-10-11 18:10:00|78.82|78.74|78.87|78.74|78.87|78.79|78.77|78.69|219
1665512100000|2022-10-11 18:15:00|78.82|78.69|78.77|78.64|78.82|78.74|78.72|78.64|103
1665512400000|2022-10-11 18:20:00|78.72|78.69|78.87|78.79|78.87|78.79|78.72|78.64|132
1665512700000|2022-10-11 18:25:00|78.92|78.84|78.82|78.74|78.92|78.84|78.77|78.69|223
1665513000000|2022-10-11 18:30:00|78.87|78.79|78.87|78.79|78.92|78.84|78.82|78.74|358
1665513300000|2022-10-11 18:35:00|78.92|78.74|78.82|78.74|78.92|78.84|78.77|78.69|326
1665513600000|2022-10-11 18:40:00|78.87|78.79|78.72|78.59|78.87|78.79|78.72|78.59|241
1665513900000|2022-10-11 18:45:00|78.67|78.64|78.37|78.29|78.72|78.64|78.37|78.29|981
1665514200000|2022-10-11 18:50:00|78.42|78.34|78.32|78.24|78.42|78.34|78.32|78.24|230
1665514500000|2022-10-11 18:55:00|78.27|78.19|78.22|78.14|78.32|78.24|78.17|78.09|429
1665514800000|2022-10-11 19:00:00|78.17|78.09|78.12|78.04|78.22|78.14|78.02|77.94|2025
1665515100000|2022-10-11 19:05:00|78.17|77.99|78.02|77.94|78.17|78.04|77.92|77.84|774
1665515400000|2022-10-11 19:10:00|78.07|77.99|77.87|77.79|78.07|77.99|77.77|77.69|365
1665515700000|2022-10-11 19:15:00|77.82|77.74|77.92|77.79|77.92|77.84|77.72|77.64|214
1665516000000|2022-10-11 19:20:00|77.97|77.84|77.97|77.89|78.02|77.94|77.92|77.79|273
1665516300000|2022-10-11 19:25:00|78.02|77.94|77.92|77.84|78.07|77.94|77.87|77.74|331
1665516600000|2022-10-11 19:30:00|77.87|77.79|77.97|77.89|78.07|77.99|77.87|77.79|479
1665516900000|2022-10-11 19:35:00|78.02|77.94|78.12|78.04|78.17|78.09|78.02|77.89|325
1665517200000|2022-10-11 19:40:00|78.07|77.99|78.07|77.99|78.07|77.99|78.02|77.94|97
1665517500000|2022-10-11 19:45:00|78.02|77.94|78.12|78.04|78.17|78.09|78.02|77.94|92
1665517800000|2022-10-11 19:50:00|78.07|77.99|78.12|78.04|78.12|78.04|77.97|77.89|198
1665518100000|2022-10-11 19:55:00|78.07|77.99|78.02|77.94|78.17|78.09|77.97|77.89|126
1665554400000|2022-10-12 06:00:00|78.52|78.39|78.52|78.44|78.62|78.49|78.42|78.34|22
1665554700000|2022-10-12 06:05:00|78.47|78.34|78.67|78.59|78.72|78.59|78.47|78.34|79
1665555000000|2022-10-12 06:10:00|78.72|78.64|78.77|78.69|78.77|78.69|78.72|78.64|136
1665555300000|2022-10-12 06:15:00|78.72|78.64|78.72|78.64|78.82|78.74|78.72|78.64|24
1665555600000|2022-10-12 06:20:00|78.67|78.59|78.62|78.54|78.72|78.59|78.57|78.49|203
1665555900000|2022-10-12 06:25:00|78.67|78.59|78.67|78.59|78.67|78.59|78.67|78.59|326
1665556200000|2022-10-12 06:30:00|78.72|78.64|78.82|78.74|78.87|78.79|78.72|78.64|198
1665556500000|2022-10-12 06:35:00|78.87|78.79|78.72|78.64|78.92|78.79|78.72|78.59|51
1665556800000|2022-10-12 06:40:00|78.77|78.69|78.72|78.59|78.77|78.69|78.62|78.54|109
1665557100000|2022-10-12 06:45:00|78.67|78.64|79.17|79.09|79.17|79.09|78.67|78.59|455
1665557400000|2022-10-12 06:50:00|79.12|79.04|78.77|78.64|79.22|79.09|78.72|78.64|938
1665557700000|2022-10-12 06:55:00|78.72|78.59|78.47|78.39|78.77|78.64|78.42|78.29|603
1665558000000|2022-10-12 07:00:00|78.42|78.34|78.32|78.19|78.52|78.39|78.17|78.09|3172
1665558300000|2022-10-12 07:05:00|78.27|78.24|78.12|78.04|78.37|78.29|78.07|77.99|985
1665558600000|2022-10-12 07:10:00|78.17|77.99|77.92|77.84|78.22|78.09|77.87|77.79|972
1665558900000|2022-10-12 07:15:00|77.87|77.79|77.82|77.74|77.97|77.89|77.77|77.69|2947
1665559200000|2022-10-12 07:20:00|77.87|77.79|77.92|77.79|77.97|77.89|77.72|77.64|1589
1665559500000|2022-10-12 07:25:00|77.87|77.84|77.27|77.19|77.97|77.89|77.22|77.14|7188
1665559800000|2022-10-12 07:30:00|77.22|77.14|77.17|77.09|77.32|77.24|77.12|77.04|5639
1665560100000|2022-10-12 07:35:00|77.12|77.04|77.17|77.09|77.27|77.19|77.12|77.04|3654
1665560400000|2022-10-12 07:40:00|77.12|77.04|76.87|76.79|77.22|77.14|76.87|76.79|1314
1665560700000|2022-10-12 07:45:00|76.92|76.84|77.02|76.94|77.12|77.04|76.92|76.84|4587
1665561000000|2022-10-12 07:50:00|76.97|76.89|76.92|76.84|76.97|76.89|76.77|76.69|2215
1665561300000|2022-10-12 07:55:00|76.87|76.79|76.92|76.84|77.02|76.94|76.82|76.74|3597
1665561600000|2022-10-12 08:00:00|76.87|76.79|77.12|77.04|77.17|77.09|76.87|76.79|2494
1665561900000|2022-10-12 08:05:00|77.07|76.99|77.07|76.99|77.12|77.04|76.97|76.89|2271
1665562200000|2022-10-12 08:10:00|77.12|77.04|77.02|76.94|77.22|77.14|77.02|76.89|499
1665562500000|2022-10-12 08:15:00|77.07|76.99|77.27|77.19|77.32|77.24|77.02|76.94|1681
1665562800000|2022-10-12 08:20:00|77.32|77.24|77.42|77.34|77.42|77.34|77.27|77.19|2079
1665563100000|2022-10-12 08:25:00|77.37|77.29|77.57|77.49|77.62|77.54|77.37|77.29|2789
1665563400000|2022-10-12 08:30:00|77.62|77.54|77.37|77.29|77.62|77.54|77.37|77.24|2614
1665563700000|2022-10-12 08:35:00|77.32|77.24|77.52|77.44|77.52|77.44|77.27|77.19|3931
1665564000000|2022-10-12 08:40:00|77.47|77.39|77.62|77.54|77.67|77.59|77.47|77.39|690
1665564300000|2022-10-12 08:45:00|77.57|77.49|77.67|77.59|77.72|77.64|77.57|77.49|1336
1665564600000|2022-10-12 08:50:00|77.72|77.64|77.72|77.64|77.72|77.64|77.62|77.54|523
1665564900000|2022-10-12 08:55:00|77.67|77.59|77.67|77.59|77.77|77.64|77.67|77.59|293
1665565200000|2022-10-12 09:00:00|77.72|77.54|77.97|77.89|78.02|77.94|77.67|77.54|1257
1665565500000|2022-10-12 09:05:00|78.02|77.94|78.02|77.94|78.02|77.94|77.92|77.84|773
1665565800000|2022-10-12 09:10:00|78.07|77.99|77.82|77.74|78.07|77.99|77.82|77.74|3968
1665566100000|2022-10-12 09:15:00|77.87|77.79|77.82|77.74|77.87|77.79|77.77|77.69|504
1665566400000|2022-10-12 09:20:00|77.87|77.79|77.97|77.89|77.97|77.89|77.82|77.79|1642
1665566700000|2022-10-12 09:25:00|78.02|77.84|78.17|78.09|78.17|78.09|78.02|77.84|956
1665567000000|2022-10-12 09:30:00|78.12|78.04|78.07|77.99|78.12|78.04|78.02|77.94|747
1665567300000|2022-10-12 09:35:00|78.12|78.04|78.17|78.09|78.17|78.09|78.07|77.99|3168
1665567600000|2022-10-12 09:40:00|78.22|78.14|78.07|77.99|78.22|78.14|78.07|77.99|1036
1665567900000|2022-10-12 09:45:00|78.02|77.94|78.02|77.94|78.07|77.99|77.97|77.89|732
1665568200000|2022-10-12 09:50:00|78.07|77.99|78.02|77.94|78.07|77.99|77.97|77.89|1390
1665568500000|2022-10-12 09:55:00|77.97|77.89|78.07|77.99|78.12|78.04|77.97|77.89|1044
1665568800000|2022-10-12 10:00:00|78.12|78.04|78.22|78.14|78.27|78.19|78.07|77.99|345
1665569100000|2022-10-12 10:05:00|78.17|78.09|78.17|78.09|78.22|78.14|78.17|78.09|415
1665569400000|2022-10-12 10:10:00|78.12|78.04|77.92|77.84|78.17|78.09|77.87|77.79|1083
1665569700000|2022-10-12 10:15:00|77.97|77.89|77.87|77.79|77.97|77.89|77.82|77.74|4580
1665570000000|2022-10-12 10:20:00|77.82|77.74|77.87|77.79|77.92|77.84|77.82|77.74|468
1665570300000|2022-10-12 10:25:00|77.82|77.74|77.92|77.84|77.92|77.84|77.82|77.74|289
1665570600000|2022-10-12 10:30:00|77.87|77.79|77.82|77.74|77.92|77.79|77.77|77.69|913
1665570900000|2022-10-12 10:35:00|77.87|77.79|77.87|77.79|77.87|77.79|77.82|77.74|5400
1665571200000|2022-10-12 10:40:00|77.82|77.74|77.82|77.74|77.87|77.79|77.77|77.69|958
1665571500000|2022-10-12 10:45:00|77.87|77.79|77.82|77.74|77.87|77.79|77.82|77.74|407
1665571800000|2022-10-12 10:50:00|77.87|77.79|77.87|77.79|77.87|77.79|77.77|77.69|322
1665572100000|2022-10-12 10:55:00|77.92|77.84|77.97|77.89|78.02|77.94|77.92|77.84|3850
1665572400000|2022-10-12 11:00:00|78.02|77.94|77.92|77.84|78.02|77.94|77.92|77.84|1070
1665572700000|2022-10-12 11:05:00|77.97|77.89|78.02|77.94|78.02|77.94|77.97|77.89|195
1665573000000|2022-10-12 11:10:00|78.07|77.99|78.02|77.94|78.07|77.99|77.92|77.84|1289
1665573300000|2022-10-12 11:15:00|77.97|77.89|77.92|77.84|78.02|77.94|77.92|77.84|1479
1665573600000|2022-10-12 11:20:00|77.87|77.79|77.92|77.84|77.97|77.89|77.87|77.79|257
1665573900000|2022-10-12 11:25:00|77.87|77.79|78.02|77.94|78.07|77.94|77.87|77.79|372
1665574200000|2022-10-12 11:30:00|77.97|77.89|77.97|77.89|78.02|77.94|77.97|77.89|167
1665574500000|2022-10-12 11:35:00|78.02|77.94|78.02|77.94|78.07|77.99|78.02|77.94|149
1665574800000|2022-10-12 11:40:00|78.07|77.99|77.97|77.89|78.07|77.99|77.97|77.84|79
1665575100000|2022-10-12 11:45:00|77.92|77.84|77.97|77.89|77.97|77.89|77.92|77.79|86
1665575400000|2022-10-12 11:50:00|77.92|77.84|77.92|77.84|77.97|77.89|77.92|77.79|139
1665575700000|2022-10-12 11:55:00|77.97|77.89|77.72|77.64|77.97|77.89|77.72|77.64|2217
1665576000000|2022-10-12 12:00:00|77.77|77.69|77.72|77.64|77.82|77.74|77.72|77.64|1609
1665576300000|2022-10-12 12:05:00|77.67|77.59|77.77|77.69|77.82|77.74|77.67|77.59|1296
1665576600000|2022-10-12 12:10:00|77.82|77.74|77.82|77.74|77.82|77.74|77.77|77.69|242
1665576900000|2022-10-12 12:15:00|77.87|77.79|77.87|77.79|77.92|77.84|77.82|77.74|354
1665577200000|2022-10-12 12:20:00|77.82|77.74|77.92|77.84|77.92|77.84|77.82|77.74|2159
1665577500000|2022-10-12 12:25:00|77.97|77.89|77.82|77.74|77.97|77.89|77.77|77.69|3596
1665577800000|2022-10-12 12:30:00|77.72|77.64|77.47|77.39|77.72|77.64|77.42|77.34|3278
1665578100000|2022-10-12 12:35:00|77.42|77.34|77.67|77.59|77.72|77.64|77.37|77.29|1228
1665578400000|2022-10-12 12:40:00|77.72|77.64|77.82|77.74|77.87|77.79|77.57|77.49|1535
1665578700000|2022-10-12 12:45:00|77.87|77.69|77.72|77.64|77.92|77.84|77.72|77.64|322
1665579000000|2022-10-12 12:50:00|77.77|77.69|77.77|77.69|77.87|77.79|77.72|77.64|251
1665579300000|2022-10-12 12:55:00|77.72|77.64|77.77|77.69|77.87|77.79|77.72|77.64|262
1665579600000|2022-10-12 13:00:00|77.72|77.64|77.57|77.49|77.77|77.69|77.52|77.44|2947
1665579900000|2022-10-12 13:05:00|77.52|77.44|77.52|77.39|77.67|77.59|77.47|77.39|3421
1665580200000|2022-10-12 13:10:00|77.47|77.44|77.62|77.54|77.67|77.59|77.47|77.39|810
1665580500000|2022-10-12 13:15:00|77.67|77.59|77.77|77.69|77.82|77.74|77.62|77.54|446
1665580800000|2022-10-12 13:20:00|77.72|77.64|77.77|77.69|77.77|77.69|77.72|77.64|57
1665581100000|2022-10-12 13:25:00|77.72|77.64|77.77|77.69|77.77|77.69|77.72|77.64|49
1665581400000|2022-10-12 13:30:00|77.72|77.64|77.57|77.49|77.72|77.64|77.47|77.39|1982
1665581700000|2022-10-12 13:35:00|77.62|77.54|77.87|77.79|77.92|77.84|77.62|77.49|934
1665582000000|2022-10-12 13:40:00|77.82|77.74|77.97|77.89|77.97|77.89|77.77|77.69|1607
1665582300000|2022-10-12 13:45:00|78.02|77.94|77.72|77.64|78.02|77.94|77.72|77.64|204
1665582600000|2022-10-12 13:50:00|77.77|77.59|77.67|77.54|77.77|77.69|77.62|77.54|215
1665582900000|2022-10-12 13:55:00|77.62|77.59|77.82|77.74|77.92|77.84|77.62|77.54|752
1665583200000|2022-10-12 14:00:00|77.87|77.79|78.02|77.89|78.02|77.94|77.82|77.74|1095
1665583500000|2022-10-12 14:05:00|77.97|77.94|77.92|77.79|78.02|77.94|77.82|77.74|545
1665583800000|2022-10-12 14:10:00|77.87|77.74|77.92|77.84|78.02|77.94|77.82|77.74|467
1665584100000|2022-10-12 14:15:00|77.97|77.89|78.02|77.94|78.07|77.99|77.92|77.84|146
1665584400000|2022-10-12 14:20:00|77.97|77.89|78.02|77.94|78.02|77.94|77.82|77.74|374
1665584700000|2022-10-12 14:25:00|78.07|77.99|78.12|78.04|78.22|78.14|78.02|77.94|2561
1665585000000|2022-10-12 14:30:00|78.07|77.99|78.12|78.04|78.17|78.09|78.02|77.94|1012
1665585300000|2022-10-12 14:35:00|78.07|77.99|77.97|77.89|78.12|78.04|77.92|77.84|1429
1665585600000|2022-10-12 14:40:00|77.92|77.84|77.82|77.74|78.02|77.94|77.82|77.74|4538
1665585900000|2022-10-12 14:45:00|77.87|77.79|77.92|77.84|77.97|77.89|77.77|77.69|794
1665586200000|2022-10-12 14:50:00|77.87|77.79|78.17|78.09|78.22|78.14|77.87|77.79|1879
1665586500000|2022-10-12 14:55:00|78.12|78.04|78.07|77.99|78.17|78.09|78.02|77.94|1363
1665586800000|2022-10-12 15:00:00|78.12|77.94|78.22|78.14|78.27|78.14|78.12|77.94|548
1665587100000|2022-10-12 15:05:00|78.27|78.19|78.37|78.29|78.42|78.34|78.22|78.14|963
1665587400000|2022-10-12 15:10:00|78.42|78.34|78.37|78.29|78.47|78.39|78.32|78.24|2657
1665587700000|2022-10-12 15:15:00|78.42|78.34|78.37|78.29|78.42|78.34|78.32|78.24|1703
1665588000000|2022-10-12 15:20:00|78.42|78.34|78.32|78.24|78.42|78.34|78.32|78.24|1335
1665588300000|2022-10-12 15:25:00|78.37|78.29|78.32|78.24|78.37|78.29|78.27|78.19|2377
1665588600000|2022-10-12 15:30:00|78.37|78.29|78.17|78.09|78.37|78.29|78.17|78.04|5469
1665588900000|2022-10-12 15:35:00|78.12|78.04|78.17|78.09|78.27|78.19|78.12|78.04|2504
1665589200000|2022-10-12 15:40:00|78.12|78.04|78.27|78.19|78.32|78.24|78.12|78.04|1698
1665589500000|2022-10-12 15:45:00|78.22|78.14|78.17|78.09|78.27|78.14|78.17|78.04|66
1665589800000|2022-10-12 15:50:00|78.22|78.14|78.32|78.24|78.32|78.24|78.17|78.14|1080
1665590100000|2022-10-12 15:55:00|78.27|78.19|78.32|78.24|78.32|78.24|78.27|78.14|380
1665590400000|2022-10-12 16:00:00|78.37|78.29|78.37|78.24|78.37|78.29|78.27|78.19|611
1665590700000|2022-10-12 16:05:00|78.32|78.29|78.32|78.24|78.42|78.34|78.27|78.14|1044
1665591000000|2022-10-12 16:10:00|78.27|78.19|78.27|78.19|78.32|78.19|78.22|78.09|830
1665591300000|2022-10-12 16:15:00|78.32|78.24|78.27|78.19|78.32|78.24|78.27|78.19|90
1665591600000|2022-10-12 16:20:00|78.22|78.14|78.22|78.14|78.27|78.19|78.17|78.09|52
1665591900000|2022-10-12 16:25:00|78.27|78.19|78.22|78.14|78.27|78.19|78.17|78.09|219
1665592200000|2022-10-12 16:30:00|78.17|78.09|78.22|78.14|78.22|78.14|78.17|78.09|348
1665592500000|2022-10-12 16:35:00|78.17|78.09|78.17|78.09|78.22|78.09|78.17|78.09|282
1665592800000|2022-10-12 16:40:00|78.22|78.14|78.17|78.09|78.22|78.14|78.17|78.09|21
1665593100000|2022-10-12 16:45:00|78.22|78.14|78.17|78.09|78.27|78.19|78.17|78.09|238
1665593400000|2022-10-12 16:50:00|78.22|78.14|78.22|78.14|78.27|78.19|78.22|78.14|33
1665593700000|2022-10-12 16:55:00|78.27|78.19|78.27|78.19|78.32|78.24|78.27|78.14|87
1665594000000|2022-10-12 17:00:00|78.32|78.14|78.22|78.14|78.32|78.24|78.22|78.14|23
1665594300000|2022-10-12 17:05:00|78.27|78.19|78.32|78.24|78.37|78.29|78.27|78.19|127
1665594600000|2022-10-12 17:10:00||78.19||78.24||78.24||78.19|20
1665594900000|2022-10-12 17:15:00|78.27|78.19|78.22|78.09|78.27|78.19|78.22|78.09|8
1665595200000|2022-10-12 17:20:00|78.17|78.14|78.17|78.09|78.22|78.14|78.17|78.09|292
1665595500000|2022-10-12 17:25:00|78.22|78.14|78.27|78.19|78.27|78.19|78.22|78.14|24
1665595800000|2022-10-12 17:30:00|78.22|78.14|78.17|78.09|78.27|78.14|78.17|78.09|81
1665596100000|2022-10-12 17:35:00|78.22|78.14|78.22|78.14|78.22|78.14|78.17|78.09|331
1665596400000|2022-10-12 17:40:00|78.17|78.09|78.17|78.09|78.17|78.09|78.17|78.09|77
1665596700000|2022-10-12 17:45:00|78.12|78.04|78.12|78.04|78.17|78.09|78.12|78.04|257
1665597000000|2022-10-12 17:50:00|78.17|77.99|78.12|78.04|78.17|78.04|78.07|77.99|19
1665597300000|2022-10-12 17:55:00|78.07|77.99|78.17|77.99|78.17|78.04|78.07|77.99|15
1665597600000|2022-10-12 18:00:00|78.22|78.04|78.12|78.04|78.32|78.24|78.07|77.99|55
1665597900000|2022-10-12 18:05:00|78.17|78.09|78.22|78.14|78.32|78.24|78.07|77.99|99
1665598200000|2022-10-12 18:10:00|78.17|78.09|78.37|78.29|78.42|78.34|78.17|78.04|272
1665598500000|2022-10-12 18:15:00|78.32|78.24|78.32|78.24|78.37|78.29|78.27|78.19|159
1665598800000|2022-10-12 18:20:00|78.37|78.29|78.37|78.29|78.37|78.29|78.27|78.19|108
1665599100000|2022-10-12 18:25:00|78.32|78.24|78.47|78.39|78.47|78.39|78.32|78.24|463
1665599400000|2022-10-12 18:30:00|78.52|78.44|78.47|78.39|78.52|78.44|78.42|78.34|152
1665599700000|2022-10-12 18:35:00|78.52|78.44|78.47|78.39|78.52|78.44|78.42|78.34|373
1665600000000|2022-10-12 18:40:00|78.52|78.44|78.42|78.34|78.52|78.44|78.42|78.34|172
1665600300000|2022-10-12 18:45:00|78.37|78.29|78.37|78.29|78.47|78.34|78.32|78.24|129
1665600600000|2022-10-12 18:50:00|78.32|78.24|78.32|78.24|78.37|78.29|78.27|78.19|143
1665600900000|2022-10-12 18:55:00|78.27|78.19|78.32|78.19|78.37|78.24|78.27|78.14|172
1665601200000|2022-10-12 19:00:00|78.27|78.14|78.22|78.14|78.32|78.24|78.22|78.14|5
1665601500000|2022-10-12 19:05:00|78.27|78.19|78.27|78.19|78.32|78.24|78.27|78.19|13
1665601800000|2022-10-12 19:10:00|78.32|78.24|78.32|78.24|78.32|78.24|78.27|78.19|25
1665602100000|2022-10-12 19:15:00|78.27|78.19|78.32|78.24|78.32|78.24|78.27|78.14|89
1665602400000|2022-10-12 19:20:00|78.27|78.19|78.27|78.19|78.32|78.24|78.27|78.14|148
1665602700000|2022-10-12 19:25:00|78.22|78.14|78.22|78.14|78.32|78.19|78.22|78.14|187
1665603000000|2022-10-12 19:30:00|78.27|78.09|78.27|78.14|78.27|78.19|78.22|78.09|182
1665603300000|2022-10-12 19:35:00|78.22|78.19|78.22|78.14|78.27|78.19|78.22|78.14|153
1665603600000|2022-10-12 19:40:00|78.27|78.19|78.22|78.14|78.27|78.19|78.22|78.09|173
1665603900000|2022-10-12 19:45:00|78.17|78.09|78.17|78.04|78.22|78.14|78.12|78.04|85
1665604200000|2022-10-12 19:50:00|78.12|78.09|78.12|78.04|78.17|78.09|78.07|77.99|67
1665604500000|2022-10-12 19:55:00|78.17|78.09|78.12|77.99|78.17|78.09|78.07|77.99|151
1665640800000|2022-10-13 06:00:00|77.67|77.59|77.62|77.54|77.97|77.89|77.62|77.54|1301
1665641100000|2022-10-13 06:05:00|77.67|77.59|77.57|77.49|77.67|77.59|77.57|77.49|315
1665641400000|2022-10-13 06:10:00|77.62|77.54|77.42|77.34|77.67|77.54|77.42|77.29|417
1665641700000|2022-10-13 06:15:00|77.47|77.29|77.42|77.34|77.47|77.39|77.27|77.14|1182
1665642000000|2022-10-13 06:20:00|77.37|77.24|77.37|77.24|77.42|77.34|77.27|77.19|1167
1665642300000|2022-10-13 06:25:00|77.32|77.29|77.27|77.19|77.32|77.29|77.22|77.14|158
1665642600000|2022-10-13 06:30:00|77.32|77.24|77.37|77.29|77.42|77.34|77.27|77.24|81
1665642900000|2022-10-13 06:35:00|77.32|77.24|77.37|77.24|77.37|77.29|77.32|77.24|18
1665643200000|2022-10-13 06:40:00|77.42|77.29|77.37|77.29|77.42|77.34|77.37|77.29|4
1665643500000|2022-10-13 06:45:00|77.42|77.34|77.32|77.24|77.52|77.39|77.32|77.19|192
1665643800000|2022-10-13 06:50:00|77.37|77.29|77.42|77.29|77.42|77.34|77.32|77.24|543
1665644100000|2022-10-13 06:55:00|77.47|77.34|77.57|77.44|77.57|77.49|77.32|77.19|1399
1665644400000|2022-10-13 07:00:00|77.52|77.39|77.52|77.44|77.77|77.64|77.42|77.34|6948
1665644700000|2022-10-13 07:05:00|77.47|77.39|77.57|77.49|77.67|77.59|77.32|77.24|1828
1665645000000|2022-10-13 07:10:00|77.62|77.54|77.92|77.84|77.97|77.89|77.52|77.44|748
1665645300000|2022-10-13 07:15:00|77.97|77.89|78.07|77.99|78.07|77.99|77.97|77.89|595
1665645600000|2022-10-13 07:20:00|78.02|77.94|78.12|78.04|78.22|78.09|77.97|77.89|1737
1665645900000|2022-10-13 07:25:00|78.17|78.09|78.27|78.19|78.27|78.19|78.07|77.99|662
1665646200000|2022-10-13 07:30:00|78.22|78.14|78.27|78.19|78.32|78.24|78.07|77.99|1018
1665646500000|2022-10-13 07:35:00|78.22|78.14|78.27|78.19|78.47|78.39|78.22|78.14|2745
1665646800000|2022-10-13 07:40:00|78.32|78.24|78.27|78.19|78.42|78.29|78.27|78.19|3828
1665647100000|2022-10-13 07:45:00|78.22|78.14|78.07|77.99|78.27|78.19|78.02|77.94|1427
1665647400000|2022-10-13 07:50:00|78.02|77.94|78.32|78.24|78.32|78.24|78.02|77.94|1552
1665647700000|2022-10-13 07:55:00|78.37|78.19|78.37|78.29|78.42|78.34|78.32|78.19|573
1665648000000|2022-10-13 08:00:00|78.32|78.24|78.22|78.14|78.37|78.29|78.12|78.04|806
1665648300000|2022-10-13 08:05:00|78.27|78.09|78.32|78.24|78.37|78.29|78.17|78.09|333
1665648600000|2022-10-13 08:10:00|78.37|78.29|78.42|78.34|78.47|78.39|78.32|78.24|1340
1665648900000|2022-10-13 08:15:00|78.47|78.39|78.37|78.29|78.47|78.39|78.37|78.29|303
1665649200000|2022-10-13 08:20:00|78.32|78.24|78.47|78.39|78.47|78.39|78.32|78.24|90
1665649500000|2022-10-13 08:25:00|78.42|78.34|78.52|78.44|78.57|78.49|78.37|78.29|895
1665649800000|2022-10-13 08:30:00|78.47|78.39|78.67|78.54|78.72|78.59|78.47|78.39|988
1665650100000|2022-10-13 08:35:00|78.62|78.59|78.72|78.64|78.72|78.64|78.62|78.54|333
1665650400000|2022-10-13 08:40:00|78.77|78.69|78.77|78.64|78.82|78.74|78.72|78.64|657
1665650700000|2022-10-13 08:45:00|78.72|78.69|78.92|78.84|78.92|78.84|78.72|78.69|2050
1665651000000|2022-10-13 08:50:00|78.97|78.89|79.22|79.14|79.22|79.14|78.97|78.89|2202
1665651300000|2022-10-13 08:55:00|79.17|79.09|79.12|79.04|79.27|79.19|79.12|79.04|1498
1665651600000|2022-10-13 09:00:00|79.17|79.09|79.27|79.19|79.32|79.24|79.17|79.09|562
1665651900000|2022-10-13 09:05:00|79.32|79.24|79.47|79.39|79.47|79.39|79.27|79.19|2302
1665652200000|2022-10-13 09:10:00|79.42|79.34|79.47|79.39|79.47|79.39|79.37|79.29|558
1665652500000|2022-10-13 09:15:00|79.42|79.34|79.37|79.29|79.47|79.39|79.32|79.24|782
1665652800000|2022-10-13 09:20:00|79.42|79.34|79.37|79.29|79.42|79.34|79.32|79.24|382
1665653100000|2022-10-13 09:25:00|79.32|79.24|79.27|79.19|79.42|79.29|79.22|79.14|1374
1665653400000|2022-10-13 09:30:00|79.22|79.14|79.22|79.14|79.27|79.19|79.17|79.09|3759
1665653700000|2022-10-13 09:35:00|79.17|79.09|79.17|79.09|79.22|79.14|79.12|79.04|589
1665654000000|2022-10-13 09:40:00|79.12|79.04|79.17|79.04|79.22|79.14|79.12|79.04|349
1665654300000|2022-10-13 09:45:00|79.12|79.09|79.22|79.14|79.37|79.29|79.12|79.09|1205
1665654600000|2022-10-13 09:50:00|79.17|79.09|79.32|79.24|79.37|79.29|79.17|79.09|420
1665654900000|2022-10-13 09:55:00|79.27|79.19|79.27|79.19|79.32|79.24|79.22|79.14|522
1665655200000|2022-10-13 10:00:00|79.22|79.14|79.22|79.14|79.27|79.19|79.17|79.09|352
1665655500000|2022-10-13 10:05:00|79.17|79.09|78.97|78.84|79.17|79.09|78.92|78.84|4173
1665655800000|2022-10-13 10:10:00|78.92|78.89|79.02|78.94|79.02|78.94|78.92|78.84|287
1665656100000|2022-10-13 10:15:00|78.97|78.89|78.97|78.89|79.02|78.94|78.97|78.89|383
1665656400000|2022-10-13 10:20:00|79.02|78.94|78.97|78.89|79.02|78.94|78.92|78.84|252
1665656700000|2022-10-13 10:25:00|78.92|78.84|78.92|78.84|78.97|78.89|78.92|78.84|150
1665657000000|2022-10-13 10:30:00|78.97|78.89|78.92|78.84|78.97|78.89|78.92|78.84|91
1665657300000|2022-10-13 10:35:00|78.87|78.79|78.82|78.74|78.87|78.79|78.82|78.74|315
1665657600000|2022-10-13 10:40:00|78.87|78.79|78.87|78.79|78.87|78.79|78.82|78.74|705
1665657900000|2022-10-13 10:45:00|78.82|78.74|78.92|78.84|78.92|78.84|78.82|78.74|678
1665658200000|2022-10-13 10:50:00|78.87|78.79|78.97|78.89|78.97|78.89|78.87|78.79|169
1665658500000|2022-10-13 10:55:00|79.02|78.94|79.02|78.94|79.02|78.94|78.97|78.89|341
1665658800000|2022-10-13 11:00:00|78.97|78.89|79.02|78.94|79.02|78.94|78.92|78.84|583
1665659100000|2022-10-13 11:05:00|79.07|78.99|79.02|78.94|79.07|78.99|78.97|78.89|816
1665659400000|2022-10-13 11:10:00|79.07|78.89|79.12|79.04|79.12|79.04|79.07|78.89|48
1665659700000|2022-10-13 11:15:00|79.17|79.09|79.12|78.99|79.17|79.09|79.07|78.99|984
1665660000000|2022-10-13 11:20:00|79.07|79.04|79.12|79.04|79.12|79.04|79.07|78.99|302
1665660300000|2022-10-13 11:25:00|79.17|79.09|79.22|79.14|79.22|79.14|79.12|79.04|990
1665660600000|2022-10-13 11:30:00|79.27|79.19|79.52|79.44|79.57|79.49|79.27|79.19|4600
1665660900000|2022-10-13 11:35:00|79.57|79.49|80.07|79.99|80.07|79.99|79.52|79.44|10497
1665661200000|2022-10-13 11:40:00|80.12|79.94|79.97|79.89|80.27|80.19|79.92|79.84|5071
1665661500000|2022-10-13 11:45:00|79.92|79.84|79.97|79.89|79.97|79.89|79.77|79.69|6542
1665661800000|2022-10-13 11:50:00|79.92|79.84|79.92|79.84|80.02|79.89|79.82|79.74|1613
1665662100000|2022-10-13 11:55:00|79.87|79.79|79.72|79.64|79.92|79.84|79.72|79.59|871
1665662400000|2022-10-13 12:00:00|79.67|79.59|79.87|79.79|79.92|79.84|79.67|79.59|1642
1665662700000|2022-10-13 12:05:00|79.92|79.84|79.77|79.69|79.92|79.84|79.77|79.69|1599
1665663000000|2022-10-13 12:10:00|79.72|79.64|79.82|79.74|79.87|79.79|79.72|79.64|2311
1665663300000|2022-10-13 12:15:00|79.87|79.79|79.87|79.79|79.87|79.79|79.82|79.74|992
1665663600000|2022-10-13 12:20:00|79.92|79.84|80.07|79.99|80.12|80.04|79.87|79.79|4451
1665663900000|2022-10-13 12:25:00|80.12|80.04|79.87|79.79|80.17|80.04|79.87|79.79|4185
1665664200000|2022-10-13 12:30:00|79.67|79.74|78.42|78.34|79.67|79.79|78.27|78.14|18691
1665664500000|2022-10-13 12:35:00|78.37|78.29|78.32|78.24|78.47|78.39|78.17|78.09|7743
1665664800000|2022-10-13 12:40:00|78.37|78.29|78.22|78.09|78.52|78.44|78.22|78.09|6908
1665665100000|2022-10-13 12:45:00|78.17|78.14|78.27|78.19|78.42|78.34|78.07|77.99|5921
1665665400000|2022-10-13 12:50:00|78.22|78.14|78.22|78.14|78.42|78.34|78.12|78.04|4120
1665665700000|2022-10-13 12:55:00|78.27|78.19|78.57|78.49|78.57|78.49|78.22|78.14|1947
1665666000000|2022-10-13 13:00:00|78.52|78.44|78.42|78.34|78.72|78.64|78.42|78.34|5636
1665666300000|2022-10-13 13:05:00|78.37|78.29|78.37|78.29|78.42|78.34|78.22|78.14|6357
1665666600000|2022-10-13 13:10:00|78.42|78.34|78.27|78.19|78.47|78.39|78.17|78.09|5900
1665666900000|2022-10-13 13:15:00|78.22|78.14|77.92|77.84|78.27|78.19|77.92|77.79|4362
1665667200000|2022-10-13 13:20:00|77.97|77.89|78.17|78.09|78.22|78.14|77.97|77.89|2849
1665667500000|2022-10-13 13:25:00|78.22|78.14|78.22|78.14|78.37|78.29|78.17|78.09|2203
1665667800000|2022-10-13 13:30:00|78.27|78.19|78.37|78.29|78.37|78.29|77.97|77.84|1574
1665668100000|2022-10-13 13:35:00|78.32|78.24|78.07|77.99|78.37|78.29|78.02|77.94|3469
1665668400000|2022-10-13 13:40:00|78.12|77.94|78.17|78.09|78.37|78.29|77.92|77.84|2589
1665668700000|2022-10-13 13:45:00|78.12|78.04|78.72|78.64|78.72|78.64|78.02|77.94|4889
1665669000000|2022-10-13 13:50:00|78.67|78.59|79.32|79.24|79.37|79.24|78.67|78.59|8950
1665669300000|2022-10-13 13:55:00|79.37|79.29|79.12|79.04|79.42|79.34|78.87|78.79|7401
1665669600000|2022-10-13 14:00:00|79.07|78.99|79.12|79.04|79.22|79.14|79.02|78.94|1007
1665669900000|2022-10-13 14:05:00|79.17|79.09|79.32|79.24|79.37|79.29|79.12|79.04|3365
1665670200000|2022-10-13 14:10:00|79.27|79.19|79.47|79.39|79.47|79.39|79.17|79.09|1708
1665670500000|2022-10-13 14:15:00|79.42|79.34|79.42|79.34|79.57|79.49|79.37|79.29|2238
1665670800000|2022-10-13 14:20:00|79.47|79.39|79.62|79.54|79.72|79.59|79.32|79.24|3757
1665671100000|2022-10-13 14:25:00|79.67|79.59|79.37|79.29|79.67|79.59|79.32|79.24|4353
1665671400000|2022-10-13 14:30:00|79.32|79.24|79.42|79.34|79.62|79.54|79.32|79.24|4670
1665671700000|2022-10-13 14:35:00|79.37|79.29|79.47|79.39|79.57|79.49|79.27|79.19|7248
1665672000000|2022-10-13 14:40:00|79.42|79.34|79.47|79.39|79.67|79.59|79.42|79.34|5077
1665672300000|2022-10-13 14:45:00|79.42|79.34|79.82|79.74|79.82|79.74|79.42|79.34|3784
1665672600000|2022-10-13 14:50:00|79.87|79.79|79.82|79.74|79.87|79.79|79.67|79.59|3149
1665672900000|2022-10-13 14:55:00|79.77|79.69|79.87|79.79|80.02|79.94|79.77|79.69|2027
1665673200000|2022-10-13 15:00:00|79.92|79.84|79.87|79.79|79.92|79.84|79.72|79.64|3091
1665673500000|2022-10-13 15:05:00|79.92|79.84|80.17|80.04|80.22|80.14|79.92|79.84|5115
1665673800000|2022-10-13 15:10:00|80.12|80.09|80.12|80.04|80.17|80.09|80.07|79.94|16296
1665674100000|2022-10-13 15:15:00|80.17|80.09|80.42|80.34|80.42|80.34|80.07|79.99|7285
1665674400000|2022-10-13 15:20:00|80.47|80.39|80.27|80.19|80.77|80.69|80.27|80.14|12195
1665674700000|2022-10-13 15:25:00|80.22|80.14|80.37|80.29|80.52|80.39|80.17|80.09|3909
1665675000000|2022-10-13 15:30:00|80.42|80.34|80.27|80.14|80.47|80.39|80.12|80.04|9533
1665675300000|2022-10-13 15:35:00|80.22|80.19|80.52|80.44|80.67|80.59|80.22|80.19|12333
1665675600000|2022-10-13 15:40:00|80.57|80.49|80.42|80.34|80.77|80.64|80.37|80.24|3935
1665675900000|2022-10-13 15:45:00|80.52|80.29|80.42|80.34|80.57|80.49|80.32|80.24|1639
1665676200000|2022-10-13 15:50:00|80.37|80.29|80.62|80.54|80.82|80.74|80.32|80.24|2374
1665676500000|2022-10-13 15:55:00|80.67|80.59|80.62|80.54|80.72|80.64|80.42|80.34|1650
1665676800000|2022-10-13 16:00:00|80.67|80.59|80.72|80.64|80.87|80.74|80.62|80.54|398
1665677100000|2022-10-13 16:05:00|80.77|80.69|80.67|80.54|80.82|80.74|80.52|80.44|676
1665677400000|2022-10-13 16:10:00|80.62|80.59|80.47|80.39|80.67|80.59|80.42|80.34|1238
1665677700000|2022-10-13 16:15:00|80.52|80.44|80.32|80.24|80.57|80.49|80.32|80.24|1245
1665678000000|2022-10-13 16:20:00|80.27|80.19|80.47|80.34|80.57|80.44|80.22|80.14|581
1665678300000|2022-10-13 16:25:00|80.42|80.39|80.32|80.24|80.47|80.39|80.32|80.24|258
1665678600000|2022-10-13 16:30:00|80.37|80.29|80.52|80.44|80.52|80.44|80.27|80.19|514
1665678900000|2022-10-13 16:35:00|80.47|80.39|80.47|80.34|80.52|80.44|80.42|80.34|53
1665679200000|2022-10-13 16:40:00|80.52|80.39|80.77|80.69|80.77|80.69|80.47|80.39|772
1665679500000|2022-10-13 16:45:00|80.72|80.64|80.77|80.69|80.77|80.69|80.62|80.54|353
1665679800000|2022-10-13 16:50:00|80.82|80.74|80.67|80.59|80.87|80.79|80.62|80.54|449
1665680100000|2022-10-13 16:55:00|80.72|80.64|80.77|80.64|80.82|80.69|80.62|80.54|167
1665680400000|2022-10-13 17:00:00|80.82|80.69|80.92|80.84|80.92|80.84|80.72|80.64|170
1665680700000|2022-10-13 17:05:00|80.87|80.79|80.77|80.69|80.92|80.79|80.77|80.69|71
1665681000000|2022-10-13 17:10:00|80.82|80.74|80.82|80.74|80.87|80.79|80.77|80.69|36
1665681300000|2022-10-13 17:15:00|80.77|80.69|80.87|80.79|80.92|80.84|80.72|80.64|235
1665681600000|2022-10-13 17:20:00|80.82|80.74|81.07|80.99|81.07|80.99|80.82|80.74|492
1665681900000|2022-10-13 17:25:00|81.02|80.94|81.12|81.04|81.17|81.09|81.02|80.89|118
1665682200000|2022-10-13 17:30:00|81.17|81.09|81.27|81.19|81.32|81.24|81.17|81.09|161
1665682500000|2022-10-13 17:35:00|81.32|81.14|81.17|81.04|81.32|81.14|81.12|81.04|62
1665682800000|2022-10-13 17:40:00|81.12|81.09|81.07|80.99|81.17|81.09|81.02|80.94|39
1665683100000|2022-10-13 17:45:00|81.02|80.94|81.17|81.09|81.17|81.09|81.02|80.94|24
1665683400000|2022-10-13 17:50:00|81.22|81.04|81.22|81.09|81.22|81.09|81.07|80.99|390
1665683700000|2022-10-13 17:55:00|81.17|81.14|81.17|81.04|81.22|81.14|81.07|80.94|170
1665684000000|2022-10-13 18:00:00|81.12|80.99|81.07|80.99|81.12|81.04|81.02|80.89|18
1665684300000|2022-10-13 18:05:00|81.12|81.04|80.92|80.84|81.12|81.04|80.87|80.79|346
1665684600000|2022-10-13 18:10:00|80.87|80.79|80.82|80.74|80.97|80.89|80.72|80.64|997
1665684900000|2022-10-13 18:15:00|80.87|80.79|80.92|80.84|80.92|80.84|80.82|80.74|529
1665685200000|2022-10-13 18:20:00|80.87|80.79|80.87|80.79|80.97|80.89|80.77|80.69|683
1665685500000|2022-10-13 18:25:00|80.82|80.74|80.67|80.59|80.82|80.74|80.67|80.54|542
1665685800000|2022-10-13 18:30:00|80.72|80.64|80.77|80.69|80.82|80.74|80.67|80.59|635
1665686100000|2022-10-13 18:35:00|80.82|80.64|80.82|80.74|80.87|80.79|80.72|80.59|549
1665686400000|2022-10-13 18:40:00|80.77|80.69|80.82|80.74|80.92|80.79|80.72|80.64|508
1665686700000|2022-10-13 18:45:00|80.87|80.79|80.87|80.79|80.92|80.79|80.77|80.69|580
1665687000000|2022-10-13 18:50:00|80.82|80.74|80.97|80.84|80.97|80.89|80.82|80.74|616
1665687300000|2022-10-13 18:55:00|80.92|80.89|80.92|80.79|81.02|80.89|80.87|80.74|546
1665687600000|2022-10-13 19:00:00|80.87|80.84|80.97|80.89|81.02|80.89|80.82|80.74|222
1665687900000|2022-10-13 19:05:00|81.02|80.94|81.12|81.04|81.12|81.04|81.02|80.94|138
1665688200000|2022-10-13 19:10:00|81.07|80.99|81.07|80.99|81.17|81.04|81.07|80.99|109
1665688500000|2022-10-13 19:15:00|81.12|81.04|81.07|80.99|81.17|81.04|81.07|80.99|101
1665688800000|2022-10-13 19:20:00|81.12|81.04|81.07|80.99|81.12|81.04|81.02|80.94|153
1665689100000|2022-10-13 19:25:00|81.12|80.94|80.97|80.89|81.12|80.99|80.97|80.89|131
1665689400000|2022-10-13 19:30:00|81.02|80.84|80.87|80.79|81.02|80.94|80.77|80.64|530
1665689700000|2022-10-13 19:35:00|80.82|80.74|80.92|80.84|80.92|80.84|80.77|80.69|257
1665690000000|2022-10-13 19:40:00|80.87|80.79|80.97|80.84|80.97|80.89|80.87|80.79|106
1665690300000|2022-10-13 19:45:00|80.92|80.89|80.97|80.84|81.02|80.94|80.92|80.84|220
1665690600000|2022-10-13 19:50:00|80.92|80.89|81.02|80.94|81.12|81.04|80.92|80.89|187
1665690900000|2022-10-13 19:55:00|80.97|80.89|80.97|80.84|81.02|80.94|80.92|80.84|223
1665727200000|2022-10-14 06:00:00|81.62|81.54|81.77|81.64|81.82|81.74|81.57|81.49|503
1665727500000|2022-10-14 06:05:00|81.72|81.59|81.77|81.69|81.87|81.79|81.62|81.54|236
1665727800000|2022-10-14 06:10:00|81.82|81.64|81.67|81.59|81.87|81.74|81.62|81.49|70
1665728100000|2022-10-14 06:15:00|81.62|81.54|81.67|81.59|81.67|81.59|81.52|81.44|233
1665728400000|2022-10-14 06:20:00|81.62|81.54|81.67|81.59|81.72|81.64|81.62|81.49|401
1665728700000|2022-10-14 06:25:00|81.72|81.64|81.87|81.79|81.97|81.89|81.72|81.64|276
1665729000000|2022-10-14 06:30:00|81.82|81.74|81.92|81.84|81.97|81.84|81.82|81.74|14
1665729300000|2022-10-14 06:35:00|81.97|81.89|81.92|81.79|82.12|82.04|81.92|81.79|48
1665729600000|2022-10-14 06:40:00|81.87|81.74|81.92|81.84|81.92|81.84|81.87|81.74|21
1665729900000|2022-10-14 06:45:00|81.97|81.79|82.02|81.89|82.02|81.94|81.77|81.69|898
1665730200000|2022-10-14 06:50:00|81.97|81.94|82.02|81.94|82.17|82.04|81.97|81.89|1331
1665730500000|2022-10-14 06:55:00|81.97|81.89|81.87|81.79|82.12|82.04|81.87|81.79|1859
1665730800000|2022-10-14 07:00:00|81.77|81.69|81.87|81.79|82.22|82.14|81.57|81.49|5722
1665731100000|2022-10-14 07:05:00|81.82|81.74|82.07|81.99|82.27|82.19|81.82|81.74|3025
1665731400000|2022-10-14 07:10:00|82.02|81.94|82.12|82.04|82.22|82.14|81.97|81.89|4629
1665731700000|2022-10-14 07:15:00|82.02|81.94|81.77|81.69|82.12|82.04|81.62|81.54|3202
1665732000000|2022-10-14 07:20:00|81.82|81.74|81.37|81.29|81.82|81.74|81.37|81.29|1533
1665732300000|2022-10-14 07:25:00|81.32|81.24|81.57|81.44|81.57|81.49|81.27|81.19|2333
1665732600000|2022-10-14 07:30:00|81.52|81.39|81.42|81.34|81.52|81.44|81.37|81.29|665
1665732900000|2022-10-14 07:35:00|81.37|81.29|81.52|81.44|81.52|81.44|81.27|81.19|1226
1665733200000|2022-10-14 07:40:00|81.47|81.39|81.67|81.59|81.67|81.59|81.47|81.39|946
1665733500000|2022-10-14 07:45:00|81.62|81.54|81.57|81.49|81.67|81.59|81.47|81.39|1075
1665733800000|2022-10-14 07:50:00|81.62|81.44|81.67|81.59|81.67|81.59|81.47|81.39|887
1665734100000|2022-10-14 07:55:00|81.62|81.54|81.77|81.64|81.87|81.79|81.62|81.49|3760
1665734400000|2022-10-14 08:00:00|81.72|81.69|81.77|81.69|81.82|81.69|81.67|81.54|2306
1665734700000|2022-10-14 08:05:00|81.72|81.64|81.92|81.84|81.92|81.84|81.72|81.64|390
1665735000000|2022-10-14 08:10:00|81.87|81.79|81.97|81.84|82.02|81.94|81.87|81.79|1008
1665735300000|2022-10-14 08:15:00|81.92|81.89|81.97|81.89|82.07|81.99|81.77|81.69|4539
1665735600000|2022-10-14 08:20:00|81.92|81.84|81.82|81.74|81.97|81.89|81.77|81.69|3283
1665735900000|2022-10-14 08:25:00|81.77|81.69|81.87|81.79|81.87|81.79|81.77|81.69|291
1665736200000|2022-10-14 08:30:00|81.82|81.74|81.97|81.89|82.02|81.94|81.82|81.74|3164
1665736500000|2022-10-14 08:35:00|82.02|81.94|82.02|81.94|82.02|81.94|81.92|81.84|1830
1665736800000|2022-10-14 08:40:00|81.97|81.89|81.92|81.84|82.02|81.94|81.92|81.84|3898
1665737100000|2022-10-14 08:45:00|81.87|81.79|81.77|81.69|81.92|81.84|81.77|81.69|903
1665737400000|2022-10-14 08:50:00|81.82|81.74|81.72|81.64|81.87|81.74|81.72|81.64|1509
1665737700000|2022-10-14 08:55:00|81.77|81.69|81.67|81.59|81.77|81.69|81.62|81.54|2943
1665738000000|2022-10-14 09:00:00|81.62|81.54|81.57|81.49|81.67|81.59|81.52|81.44|599
1665738300000|2022-10-14 09:05:00|81.62|81.54|81.57|81.49|81.67|81.54|81.52|81.44|704
1665738600000|2022-10-14 09:10:00|81.52|81.44|81.47|81.39|81.57|81.49|81.47|81.39|450
1665738900000|2022-10-14 09:15:00|81.42|81.34|81.47|81.39|81.52|81.44|81.37|81.29|1322
1665739200000|2022-10-14 09:20:00|81.52|81.44|81.52|81.44|81.62|81.54|81.47|81.39|245
1665739500000|2022-10-14 09:25:00|81.47|81.39|81.17|81.09|81.52|81.39|81.17|81.09|1084
1665739800000|2022-10-14 09:30:00|81.22|81.14|81.27|81.19|81.27|81.19|81.17|81.09|684
1665740100000|2022-10-14 09:35:00|81.22|81.14|81.32|81.24|81.32|81.24|81.17|81.09|866
1665740400000|2022-10-14 09:40:00|81.37|81.29|81.37|81.29|81.42|81.34|81.32|81.24|1468
1665740700000|2022-10-14 09:45:00|81.42|81.34|81.57|81.49|81.62|81.54|81.22|81.14|5175
1665741000000|2022-10-14 09:50:00|81.52|81.44|81.37|81.29|81.57|81.49|81.32|81.24|376
1665741300000|2022-10-14 09:55:00|81.42|81.34|81.62|81.54|81.67|81.59|81.42|81.34|1363
1665741600000|2022-10-14 10:00:00|81.57|81.49|81.67|81.59|81.67|81.59|81.57|81.44|566
1665741900000|2022-10-14 10:05:00|81.62|81.54|81.57|81.49|81.72|81.64|81.57|81.49|1100
1665742200000|2022-10-14 10:10:00|81.62|81.54|81.72|81.64|81.77|81.69|81.57|81.49|1480
1665742500000|2022-10-14 10:15:00|81.67|81.59|81.77|81.69|81.87|81.79|81.67|81.59|1526
1665742800000|2022-10-14 10:20:00|81.82|81.74|81.77|81.69|81.92|81.84|81.67|81.59|762
1665743100000|2022-10-14 10:25:00|81.82|81.74|81.87|81.79|82.02|81.94|81.72|81.64|3185
1665743400000|2022-10-14 10:30:00|81.92|81.74|81.77|81.69|81.97|81.84|81.72|81.64|711
1665743700000|2022-10-14 10:35:00|81.82|81.74|81.82|81.69|81.87|81.74|81.72|81.64|2402
1665744000000|2022-10-14 10:40:00|81.77|81.64|81.72|81.64|81.77|81.69|81.72|81.64|413
1665744300000|2022-10-14 10:45:00|81.77|81.59|82.07|81.99|82.07|81.99|81.77|81.59|5708
1665744600000|2022-10-14 10:50:00|82.12|81.94|82.07|81.99|82.12|82.04|82.02|81.94|1812
1665744900000|2022-10-14 10:55:00|82.02|81.94|82.22|82.09|82.22|82.14|82.02|81.94|4962
1665745200000|2022-10-14 11:00:00|82.17|82.04|82.12|82.04|82.17|82.09|82.07|81.99|2494
1665745500000|2022-10-14 11:05:00|82.17|82.09|82.27|82.19|82.32|82.24|82.12|82.04|5678
1665745800000|2022-10-14 11:10:00|82.32|82.24|82.17|82.09|82.32|82.24|82.17|82.09|1433
1665746100000|2022-10-14 11:15:00|82.22|82.14|82.02|81.94|82.22|82.14|82.02|81.94|1317
1665746400000|2022-10-14 11:20:00|82.07|81.99|82.07|81.99|82.17|82.04|82.02|81.94|1005
1665746700000|2022-10-14 11:25:00|82.02|81.94|81.92|81.84|82.02|81.94|81.92|81.84|1466
1665747000000|2022-10-14 11:30:00|81.87|81.79|81.77|81.69|81.87|81.79|81.72|81.64|1325
1665747300000|2022-10-14 11:35:00|81.72|81.64|81.62|81.54|81.82|81.74|81.62|81.54|2965
1665747600000|2022-10-14 11:40:00|81.67|81.59|81.37|81.29|81.67|81.59|81.37|81.29|3790
1665747900000|2022-10-14 11:45:00|81.42|81.34|81.27|81.19|81.42|81.34|81.27|81.19|3678
1665748200000|2022-10-14 11:50:00|81.32|81.24|81.32|81.24|81.37|81.29|81.27|81.19|1732
1665748500000|2022-10-14 11:55:00|81.27|81.19|81.12|81.04|81.32|81.24|81.12|81.04|1149
1665748800000|2022-10-14 12:00:00|81.07|80.99|81.07|80.99|81.12|81.04|80.87|80.79|5120
1665749100000|2022-10-14 12:05:00|81.02|80.94|81.12|81.04|81.17|81.09|81.02|80.94|1761
1665749400000|2022-10-14 12:10:00|81.17|81.09|81.02|80.94|81.17|81.09|81.02|80.94|1533
1665749700000|2022-10-14 12:15:00|81.07|80.99|81.22|81.14|81.22|81.14|81.07|80.99|885
1665750000000|2022-10-14 12:20:00|81.27|81.19|81.32|81.24|81.37|81.29|81.22|81.14|1256
1665750300000|2022-10-14 12:25:00|81.37|81.29|81.37|81.24|81.42|81.34|81.32|81.24|981
1665750600000|2022-10-14 12:30:00|81.42|81.29|81.37|81.29|81.47|81.39|81.22|81.14|1694
1665750900000|2022-10-14 12:35:00|81.32|81.24|81.37|81.29|81.37|81.29|81.27|81.19|333
1665751200000|2022-10-14 12:40:00|81.32|81.24|81.52|81.44|81.57|81.49|81.32|81.19|3338
1665751500000|2022-10-14 12:45:00|81.47|81.39|81.57|81.49|81.67|81.59|81.47|81.39|1110
1665751800000|2022-10-14 12:50:00|81.62|81.54|81.82|81.74|81.82|81.74|81.62|81.49|4450
1665752100000|2022-10-14 12:55:00|81.87|81.79|82.17|82.04|82.27|82.19|81.82|81.74|15823
1665752400000|2022-10-14 13:00:00|82.22|82.09|82.42|82.34|82.42|82.34|82.17|82.09|7999
1665752700000|2022-10-14 13:05:00|82.37|82.29|82.47|82.39|82.47|82.39|82.27|82.19|5960
1665753000000|2022-10-14 13:10:00|82.42|82.34|82.37|82.29|82.52|82.44|82.37|82.29|1859
1665753300000|2022-10-14 13:15:00|82.32|82.24|82.32|82.24|82.37|82.29|82.32|82.24|1582
1665753600000|2022-10-14 13:20:00|82.27|82.19|82.22|82.14|82.32|82.24|82.22|82.14|1855
1665753900000|2022-10-14 13:25:00|82.17|82.09|82.17|82.09|82.22|82.14|82.07|81.99|1149
1665754200000|2022-10-14 13:30:00|82.12|82.04|82.37|82.29|82.42|82.29|82.02|81.94|4842
1665754500000|2022-10-14 13:35:00|82.32|82.24|82.62|82.54|82.67|82.59|82.27|82.19|6604
1665754800000|2022-10-14 13:40:00|82.57|82.49|81.97|81.89|82.57|82.54|81.97|81.89|4391
1665755100000|2022-10-14 13:45:00|81.92|81.84|82.02|81.94|82.07|81.99|81.82|81.74|3027
1665755400000|2022-10-14 13:50:00|82.07|81.99|82.12|82.04|82.22|82.14|81.92|81.84|3544
1665755700000|2022-10-14 13:55:00|82.17|82.09|82.12|82.04|82.32|82.24|82.07|81.99|2742
1665756000000|2022-10-14 14:00:00|81.97|81.84|81.87|81.79|81.97|81.84|81.52|81.44|8209
1665756300000|2022-10-14 14:05:00|81.92|81.84|81.77|81.69|81.97|81.89|81.62|81.54|1680
1665756600000|2022-10-14 14:10:00|81.72|81.64|81.42|81.34|81.82|81.74|81.27|81.14|2802
1665756900000|2022-10-14 14:15:00|81.37|81.29|81.42|81.34|81.57|81.49|81.32|81.24|2113
1665757200000|2022-10-14 14:20:00|81.37|81.29|81.17|81.09|81.42|81.34|81.17|81.09|3018
1665757500000|2022-10-14 14:25:00|81.22|81.14|81.27|81.19|81.37|81.29|81.02|80.94|2535
1665757800000|2022-10-14 14:30:00|81.22|81.14|81.17|81.09|81.37|81.29|81.17|81.09|2019
1665758100000|2022-10-14 14:35:00|81.22|81.14|81.32|81.24|81.42|81.34|81.22|81.09|2468
1665758400000|2022-10-14 14:40:00|81.37|81.29|81.02|80.94|81.47|81.39|81.02|80.94|2929
1665758700000|2022-10-14 14:45:00|81.07|80.99|81.12|81.04|81.22|81.14|81.07|80.99|1868
1665759000000|2022-10-14 14:50:00|81.17|81.09|81.27|81.19|81.37|81.29|81.12|81.04|1396
1665759300000|2022-10-14 14:55:00|81.22|81.14|81.42|81.34|81.42|81.34|81.22|81.14|3129
1665759600000|2022-10-14 15:00:00|81.47|81.39|81.62|81.49|81.62|81.54|81.42|81.34|1723
1665759900000|2022-10-14 15:05:00|81.57|81.54|81.37|81.29|81.62|81.54|81.32|81.24|3878
1665760200000|2022-10-14 15:10:00|81.42|81.34|81.22|81.14|81.42|81.34|81.17|81.09|1522
1665760500000|2022-10-14 15:15:00|81.27|81.19|81.07|80.99|81.27|81.19|81.02|80.94|3575
1665760800000|2022-10-14 15:20:00|81.12|81.04|81.27|81.19|81.32|81.24|81.12|81.04|6761
1665761100000|2022-10-14 15:25:00|81.32|81.24|81.42|81.34|81.47|81.39|81.32|81.24|8278
1665761400000|2022-10-14 15:30:00|81.37|81.29|81.12|81.04|81.37|81.29|81.07|80.99|5051
1665761700000|2022-10-14 15:35:00|81.17|80.99|81.12|81.04|81.17|81.09|81.02|80.89|3834
1665762000000|2022-10-14 15:40:00|81.17|81.09|81.17|81.04|81.22|81.14|81.07|80.94|1648
1665762300000|2022-10-14 15:45:00|81.12|80.99|81.07|80.99|81.17|81.04|81.02|80.94|346
1665762600000|2022-10-14 15:50:00|81.12|81.04|81.07|80.99|81.17|81.09|80.97|80.89|2261
1665762900000|2022-10-14 15:55:00|81.12|81.04|81.07|80.99|81.22|81.14|81.07|80.99|5771
1665763200000|2022-10-14 16:00:00|81.12|80.94|81.27|81.19|81.32|81.19|81.02|80.94|337
1665763500000|2022-10-14 16:05:00|81.22|81.14|80.92|80.79|81.27|81.14|80.87|80.79|45
1665763800000|2022-10-14 16:10:00|80.87|80.84|80.92|80.79|80.97|80.89|80.87|80.74|109
1665764100000|2022-10-14 16:15:00|80.87|80.74|80.92|80.79|80.92|80.84|80.82|80.69|18
1665764400000|2022-10-14 16:20:00|80.87|80.84|80.92|80.84|80.97|80.89|80.82|80.74|442
1665764700000|2022-10-14 16:25:00|80.97|80.79|81.07|80.99|81.12|80.99|80.87|80.79|266
1665765000000|2022-10-14 16:30:00|81.12|81.04|81.07|80.99|81.17|81.04|81.07|80.94|148
1665765300000|2022-10-14 16:35:00|81.12|80.94|81.22|81.09|81.22|81.14|81.12|80.94|81
1665765600000|2022-10-14 16:40:00|81.17|81.14|81.27|81.14|81.27|81.19|81.17|81.09|84
1665765900000|2022-10-14 16:45:00|81.22|81.19|81.07|80.99|81.27|81.19|81.07|80.99|138
1665766200000|2022-10-14 16:50:00|81.12|81.04|81.02|80.94|81.12|81.04|80.97|80.89|230
1665766500000|2022-10-14 16:55:00|80.97|80.89|81.02|80.94|81.02|80.94|80.97|80.89|52
1665766800000|2022-10-14 17:00:00|81.07|80.99|81.17|81.09|81.22|81.14|81.07|80.94|363
1665767100000|2022-10-14 17:05:00|81.12|81.04|80.97|80.89|81.12|81.09|80.97|80.84|17
1665767400000|2022-10-14 17:10:00|81.02|80.94|80.97|80.89|81.07|80.99|80.97|80.84|11
1665767700000|2022-10-14 17:15:00|81.02|80.94|81.02|80.94|81.07|80.99|80.97|80.89|7
1665768000000|2022-10-14 17:20:00|80.97|80.89|81.02|80.94|81.02|80.94|80.92|80.84|445
1665768300000|2022-10-14 17:25:00|80.97|80.89|81.07|80.94|81.07|80.99|80.92|80.84|29
1665768600000|2022-10-14 17:30:00|81.02|80.99|81.07|80.99|81.12|80.99|81.02|80.94|36
1665768900000|2022-10-14 17:35:00|81.02|80.94|81.07|80.99|81.12|81.04|80.97|80.89|41
1665769200000|2022-10-14 17:40:00|81.12|81.04|81.02|80.94|81.12|81.04|80.97|80.89|6
1665769500000|2022-10-14 17:45:00|81.07|80.99|81.07|80.99|81.12|81.04|81.07|80.94|15
1665769800000|2022-10-14 17:50:00|81.02|80.94|81.07|80.94|81.07|80.99|80.97|80.89|10
1665770100000|2022-10-14 17:55:00|81.02|80.99|81.12|81.04|81.12|81.04|81.02|80.94|27
1665770400000|2022-10-14 18:00:00|81.07|80.99|81.07|80.99|81.12|80.99|81.02|80.94|18
1665770700000|2022-10-14 18:05:00|81.02|80.94|80.97|80.89|81.07|80.99|80.92|80.84|41
1665771000000|2022-10-14 18:10:00|80.92|80.84|80.92|80.84|80.97|80.89|80.92|80.79|33
1665771300000|2022-10-14 18:15:00|80.87|80.79|80.87|80.74|80.92|80.84|80.82|80.69|30
1665771600000|2022-10-14 18:20:00|80.92|80.79|80.92|80.79|80.92|80.84|80.87|80.74|17
1665771900000|2022-10-14 18:25:00|80.87|80.74|80.77|80.69|80.87|80.74|80.72|80.64|728
1665772200000|2022-10-14 18:30:00|80.82|80.64|80.77|80.64|80.82|80.74|80.72|80.64|28
1665772500000|2022-10-14 18:35:00|80.72|80.69|80.67|80.59|80.82|80.69|80.67|80.59|832
1665772800000|2022-10-14 18:40:00|80.62|80.54|80.72|80.59|80.77|80.64|80.57|80.49|719
1665773100000|2022-10-14 18:45:00|80.77|80.64|80.72|80.64|80.77|80.64|80.67|80.59|30
1665773400000|2022-10-14 18:50:00|80.77|80.59|80.72|80.59|80.77|80.64|80.72|80.59|22
1665773700000|2022-10-14 18:55:00|80.67|80.64|80.77|80.64|80.77|80.64|80.67|80.59|34
1665774000000|2022-10-14 19:00:00|80.82|80.69|80.87|80.74|80.87|80.79|80.77|80.64|13
1665774300000|2022-10-14 19:05:00|80.82|80.69|80.82|80.69|80.87|80.74|80.72|80.64|28
1665774600000|2022-10-14 19:10:00|80.77|80.74|80.77|80.69|80.87|80.74|80.77|80.64|95
1665774900000|2022-10-14 19:15:00|80.72|80.64|80.77|80.64|80.77|80.69|80.67|80.59|144
1665775200000|2022-10-14 19:20:00|80.72|80.69|80.82|80.74|80.87|80.74|80.72|80.64|15
1665775500000|2022-10-14 19:25:00|80.77|80.69|80.82|80.74|80.87|80.74|80.77|80.69|33
1665775800000|2022-10-14 19:30:00|80.77|80.69|80.87|80.74|80.87|80.79|80.77|80.69|12
1665776100000|2022-10-14 19:35:00|80.92|80.79|80.82|80.69|80.92|80.79|80.77|80.69|10
1665776400000|2022-10-14 19:40:00|80.77|80.74|80.82|80.69|80.82|80.74|80.77|80.64|8
1665776700000|2022-10-14 19:45:00|80.77|80.64|80.72|80.64|80.77|80.69|80.72|80.64|6
1665777000000|2022-10-14 19:50:00|80.77|80.69|80.72|80.59|80.82|80.69|80.67|80.59|412
1665777300000|2022-10-14 19:55:00|80.62|80.54|80.62|80.49|80.67|80.54|80.52|80.39|457
1665986400000|2022-10-17 06:00:00|81.37|81.24|81.37|81.24|81.37|81.24|81.32|81.24|16
1665986700000|2022-10-17 06:05:00|81.32|81.19|81.27|81.19|81.32|81.19|81.27|81.19|19
1665987000000|2022-10-17 06:10:00|81.22|81.14|81.32|81.24|81.37|81.24|81.22|81.14|38
1665987300000|2022-10-17 06:15:00|81.27|81.19|81.27|81.19|81.32|81.24|81.27|81.19|2
1665987900000|2022-10-17 06:25:00|81.32||81.27||81.32||81.27||0
1665988200000|2022-10-17 06:30:00|81.32|81.24|81.42|81.34|81.42|81.34|81.27|81.19|146
1665988500000|2022-10-17 06:35:00|81.47|81.39|81.47|81.39|81.47|81.39|81.42|81.34|0
1665988800000|2022-10-17 06:40:00|81.52|81.44|81.52|81.44|81.57|81.44|81.52|81.39|23
1665989100000|2022-10-17 06:45:00|81.57|81.49|81.52|81.44|81.57|81.49|81.47|81.39|24
1665989400000|2022-10-17 06:50:00|81.47|81.34|81.47|81.39|81.47|81.39|81.42|81.34|319
1665989700000|2022-10-17 06:55:00|81.52|81.44|81.42|81.34|81.57|81.49|81.42|81.34|174
1665990000000|2022-10-17 07:00:00|81.37|81.29|81.82|81.74|81.82|81.74|81.27|81.19|1882
1665990300000|2022-10-17 07:05:00|81.77|81.69|81.87|81.74|81.92|81.84|81.67|81.59|1096
1665990600000|2022-10-17 07:10:00|81.82|81.79|81.32|81.24|81.87|81.79|81.32|81.24|1288
1665990900000|2022-10-17 07:15:00|81.37|81.29|81.37|81.29|81.62|81.54|81.27|81.19|696
1665991200000|2022-10-17 07:20:00|81.32|81.24|81.42|81.34|81.42|81.34|81.22|81.09|1214
1665991500000|2022-10-17 07:25:00|81.37|81.29|81.52|81.44|81.52|81.44|81.32|81.24|1813
1665991800000|2022-10-17 07:30:00|81.47|81.39|81.47|81.39|81.57|81.49|81.42|81.34|1182
1665992100000|2022-10-17 07:35:00|81.52|81.44|81.22|81.14|81.52|81.44|81.22|81.14|524
1665992400000|2022-10-17 07:40:00|81.27|81.19|81.37|81.29|81.52|81.44|81.22|81.19|437
1665992700000|2022-10-17 07:45:00|81.42|81.34|81.47|81.39|81.52|81.44|81.32|81.24|664
1665993000000|2022-10-17 07:50:00|81.42|81.34|81.67|81.59|81.67|81.59|81.42|81.34|1760
1665993300000|2022-10-17 07:55:00|81.62|81.54|81.62|81.54|81.72|81.64|81.62|81.54|1110
1665993600000|2022-10-17 08:00:00|81.67|81.59|81.77|81.64|81.77|81.69|81.62|81.54|920
1665993900000|2022-10-17 08:05:00|81.72|81.59|81.82|81.74|81.82|81.74|81.67|81.59|1139
1665994200000|2022-10-17 08:10:00|81.77|81.69|81.77|81.69|81.87|81.79|81.67|81.59|1587
1665994500000|2022-10-17 08:15:00|81.72|81.64|82.02|81.94|82.02|81.94|81.67|81.59|1927
1665994800000|2022-10-17 08:20:00|81.97|81.89|81.97|81.89|82.02|81.94|81.92|81.84|443
1665995100000|2022-10-17 08:25:00|81.92|81.84|81.62|81.54|81.97|81.89|81.57|81.49|467
1665995400000|2022-10-17 08:30:00|81.67|81.49|81.57|81.49|81.72|81.64|81.57|81.49|1042
1665995700000|2022-10-17 08:35:00|81.52|81.44|81.72|81.64|81.77|81.69|81.52|81.44|784
1665996000000|2022-10-17 08:40:00|81.77|81.69|81.62|81.54|81.77|81.69|81.57|81.49|1072
1665996300000|2022-10-17 08:45:00|81.67|81.59|81.52|81.44|81.77|81.64|81.07|80.99|15302
1665996600000|2022-10-17 08:50:00|81.57|81.49|81.67|81.59|81.72|81.59|81.52|81.44|16228
1665996900000|2022-10-17 08:55:00|81.72|81.64|81.72|81.64|81.77|81.69|81.62|81.54|504
1665997200000|2022-10-17 09:00:00|81.67|81.59|81.62|81.54|81.72|81.64|81.57|81.49|369
1665997500000|2022-10-17 09:05:00|81.67|81.59|81.62|81.54|81.67|81.59|81.57|81.49|1050
1665997800000|2022-10-17 09:10:00|81.67|81.59|81.67|81.59|81.67|81.59|81.62|81.54|749
1665998100000|2022-10-17 09:15:00|81.72|81.64|81.72|81.64|81.77|81.69|81.67|81.59|2229
1665998400000|2022-10-17 09:20:00|81.77|81.69|81.72|81.64|81.77|81.69|81.67|81.59|837
1665998700000|2022-10-17 09:25:00|81.67|81.59|81.77|81.69|81.77|81.69|81.67|81.59|906
1665999000000|2022-10-17 09:30:00|81.87|81.79|81.82|81.74|81.92|81.84|81.82|81.74|2824
1665999300000|2022-10-17 09:35:00|81.77|81.69|81.82|81.69|81.82|81.74|81.77|81.69|396
1665999600000|2022-10-17 09:40:00|81.77|81.74|81.77|81.69|81.82|81.74|81.77|81.69|253
1665999900000|2022-10-17 09:45:00|81.82|81.74|81.82|81.74|81.87|81.79|81.77|81.69|580
1666000200000|2022-10-17 09:50:00|81.87|81.79|81.72|81.64|81.87|81.79|81.67|81.59|315
1666000500000|2022-10-17 09:55:00|81.67|81.59|81.67|81.59|81.72|81.64|81.57|81.49|493
1666000800000|2022-10-17 10:00:00|81.72|81.64|81.77|81.69|81.87|81.79|81.72|81.64|452
1666001100000|2022-10-17 10:05:00|81.82|81.64|81.87|81.79|81.87|81.79|81.72|81.64|1715
1666001400000|2022-10-17 10:10:00|81.82|81.74|81.77|81.69|81.97|81.89|81.77|81.69|2193
1666001700000|2022-10-17 10:15:00|81.72|81.64|81.72|81.64|81.77|81.69|81.67|81.59|1537
1666002000000|2022-10-17 10:20:00|81.77|81.69|81.72|81.64|81.77|81.69|81.67|81.59|151
1666002300000|2022-10-17 10:25:00|81.67|81.59|81.67|81.54|81.72|81.64|81.67|81.54|410
1666002600000|2022-10-17 10:30:00|81.62|81.59|81.77|81.69|81.77|81.69|81.62|81.59|1217
1666002900000|2022-10-17 10:35:00|81.72|81.64|81.67|81.59|81.77|81.69|81.67|81.59|1177
1666003200000|2022-10-17 10:40:00|81.72|81.64|81.72|81.64|81.77|81.69|81.72|81.64|903
1666003500000|2022-10-17 10:45:00|81.67|81.59|81.72|81.64|81.82|81.74|81.67|81.59|185
1666003800000|2022-10-17 10:50:00|81.77|81.69|81.77|81.69|81.82|81.74|81.72|81.64|366
1666004100000|2022-10-17 10:55:00|81.82|81.74|81.82|81.74|81.82|81.74|81.77|81.69|331
1666004400000|2022-10-17 11:00:00|81.87|81.79|81.82|81.74|81.87|81.79|81.77|81.69|930
1666004700000|2022-10-17 11:05:00|81.77|81.69|81.87|81.79|81.87|81.79|81.77|81.69|88
1666005000000|2022-10-17 11:10:00|81.92|81.74|81.92|81.84|81.92|81.84|81.87|81.74|2129
1666005300000|2022-10-17 11:15:00|81.87|81.79|81.92|81.84|81.97|81.89|81.87|81.79|1093
1666005600000|2022-10-17 11:20:00|81.97|81.89|81.97|81.89|82.02|81.94|81.92|81.84|779
1666005900000|2022-10-17 11:25:00|82.02|81.94|81.97|81.89|82.02|81.94|81.97|81.89|684
1666006200000|2022-10-17 11:30:00|82.02|81.94|82.02|81.94|82.02|81.94|81.97|81.89|86
1666006500000|2022-10-17 11:35:00|82.07|81.99|82.07|81.99|82.12|82.04|82.02|81.94|260
1666006800000|2022-10-17 11:40:00|82.02|81.94|82.02|81.94|82.02|81.94|82.02|81.94|205
1666007100000|2022-10-17 11:45:00|82.07|81.99|82.07|81.99|82.07|81.99|82.02|81.94|682
1666007400000|2022-10-17 11:50:00|||||||||54
1666007700000|2022-10-17 11:55:00|82.12|82.04|82.17|82.04|82.17|82.09|82.12|82.04|766
1666008000000|2022-10-17 12:00:00|82.12|82.09|82.12|82.04|82.22|82.14|82.12|82.04|708
1666008300000|2022-10-17 12:05:00|82.07|81.99|82.07|81.99|82.12|82.04|82.02|81.94|228
1666008600000|2022-10-17 12:10:00|82.12|82.04|82.02|81.94|82.12|82.04|81.97|81.89|497
1666008900000|2022-10-17 12:15:00|82.07|81.99|82.07|81.99|82.12|82.04|82.02|81.94|250
1666009200000|2022-10-17 12:20:00|82.12|82.04|82.12|82.04|82.12|82.04|82.07|81.99|378
1666009500000|2022-10-17 12:25:00|82.07|81.99|82.22|82.09|82.22|82.14|82.07|81.99|1199
1666009800000|2022-10-17 12:30:00|82.17|82.14|82.27|82.19|82.32|82.24|82.17|82.09|527
1666010100000|2022-10-17 12:35:00|82.32|82.24|82.27|82.19|82.32|82.24|82.27|82.19|615
1666010400000|2022-10-17 12:40:00|82.32|82.24|82.32|82.24|82.37|82.29|82.27|82.19|1260
1666010700000|2022-10-17 12:45:00|82.37|82.29|82.37|82.29|82.42|82.34|82.32|82.24|1653
1666011000000|2022-10-17 12:50:00|82.42|82.34|82.37|82.29|82.42|82.34|82.32|82.24|414
1666011300000|2022-10-17 12:55:00|82.32|82.24|82.27|82.19|82.37|82.29|82.27|82.19|1501
1666011600000|2022-10-17 13:00:00|82.32|82.24|82.42|82.34|82.47|82.39|82.32|82.24|2069
1666011900000|2022-10-17 13:05:00|82.37|82.29|82.42|82.34|82.47|82.39|82.37|82.29|207
1666012200000|2022-10-17 13:10:00|82.47|82.39|82.57|82.49|82.62|82.54|82.47|82.39|601
1666012500000|2022-10-17 13:15:00|82.52|82.44|82.62|82.54|82.62|82.54|82.52|82.44|2656
1666012800000|2022-10-17 13:20:00|82.57|82.49|82.62|82.54|82.62|82.54|82.47|82.39|2343
1666013100000|2022-10-17 13:25:00|82.57|82.49|82.62|82.54|82.67|82.59|82.57|82.49|451
1666013400000|2022-10-17 13:30:00|82.67|82.59|82.67|82.59|82.77|82.69|82.62|82.54|3080
1666013700000|2022-10-17 13:35:00|82.72|82.64|82.77|82.69|82.82|82.74|82.67|82.59|1218
1666014000000|2022-10-17 13:40:00|82.82|82.74|82.77|82.69|82.92|82.84|82.77|82.69|2494
1666014300000|2022-10-17 13:45:00|82.72|82.64|82.77|82.69|82.82|82.74|82.72|82.59|607
1666014600000|2022-10-17 13:50:00|82.82|82.74|82.82|82.74|82.82|82.74|82.72|82.64|1911
1666014900000|2022-10-17 13:55:00|82.77|82.69|82.67|82.59|82.77|82.69|82.62|82.54|1792
1666015200000|2022-10-17 14:00:00|82.72|82.64|82.82|82.74|82.87|82.79|82.67|82.59|2267
1666015500000|2022-10-17 14:05:00|82.87|82.79|82.87|82.79|82.87|82.79|82.72|82.64|428
1666015800000|2022-10-17 14:10:00|82.82|82.74|83.07|82.99|83.07|82.99|82.82|82.74|1007
1666016100000|2022-10-17 14:15:00|83.02|82.94|82.97|82.89|83.02|82.94|82.92|82.84|977
1666016400000|2022-10-17 14:20:00|83.02|82.94|82.97|82.89|83.12|83.04|82.97|82.89|785
1666016700000|2022-10-17 14:25:00|82.92|82.84|82.97|82.89|83.02|82.94|82.92|82.84|2568
1666017000000|2022-10-17 14:30:00|83.02|82.84|82.92|82.84|83.12|83.04|82.92|82.84|1460
1666017300000|2022-10-17 14:35:00|82.97|82.89|83.12|83.04|83.27|83.19|82.97|82.89|5110
1666017600000|2022-10-17 14:40:00|83.07|82.99|82.97|82.89|83.12|83.04|82.97|82.89|1713
1666017900000|2022-10-17 14:45:00|82.92|82.84|82.82|82.74|82.97|82.89|82.82|82.74|4528
1666018200000|2022-10-17 14:50:00|82.77|82.69|82.82|82.74|82.82|82.74|82.72|82.64|2263
1666018500000|2022-10-17 14:55:00|82.87|82.79|82.77|82.69|82.87|82.79|82.72|82.64|1923
1666018800000|2022-10-17 15:00:00|82.82|82.74|82.77|82.69|82.82|82.74|82.77|82.69|1501
1666019100000|2022-10-17 15:05:00|82.72|82.64|82.67|82.59|82.77|82.69|82.67|82.59|296
1666019400000|2022-10-17 15:10:00|82.62|82.54|82.62|82.54|82.72|82.64|82.57|82.49|2029
1666019700000|2022-10-17 15:15:00|82.57|82.49|82.57|82.49|82.62|82.54|82.52|82.44|2057
1666020000000|2022-10-17 15:20:00|82.62|82.54|82.72|82.64|82.72|82.64|82.57|82.49|3152
1666020300000|2022-10-17 15:25:00|82.67|82.59|82.77|82.69|82.77|82.69|82.67|82.59|3627
1666020600000|2022-10-17 15:30:00|82.72|82.64|82.57|82.49|82.77|82.69|82.57|82.44|10030
1666020900000|2022-10-17 15:35:00|82.62|82.54|82.62|82.54|82.62|82.54|82.52|82.44|4482
1666021200000|2022-10-17 15:40:00|82.67|82.59|82.77|82.69|82.82|82.74|82.67|82.59|3116
1666021500000|2022-10-17 15:45:00|82.72|82.64|82.82|82.74|82.82|82.74|82.72|82.64|859
1666021800000|2022-10-17 15:50:00|82.77|82.69|82.87|82.79|82.87|82.79|82.77|82.69|845
1666022100000|2022-10-17 15:55:00|82.82|82.74|82.77|82.69|82.82|82.74|82.77|82.69|394
1666022400000|2022-10-17 16:00:00|82.82|82.74|82.77|82.69|82.82|82.74|82.77|82.64|43
1666022700000|2022-10-17 16:05:00|82.82|82.74|82.82|82.74|82.82|82.74|82.82|82.69|537
1666023000000|2022-10-17 16:10:00|82.77|82.69|82.72|82.64|82.82|82.69|82.62|82.54|200
1666023300000|2022-10-17 16:15:00|82.67|82.59|82.62|82.54|82.72|82.64|82.62|82.49|11
1666023600000|2022-10-17 16:20:00|82.67|82.59|82.67|82.59|82.67|82.59|82.62|82.54|158
1666023900000|2022-10-17 16:25:00|82.72|82.64|82.72|82.64|82.77|82.69|82.67|82.59|168
1666024200000|2022-10-17 16:30:00|82.77|82.69|82.77|82.69|82.77|82.69|82.72|82.64|81
1666024500000|2022-10-17 16:35:00|82.82|82.64|82.72|82.64|82.82|82.64|82.67|82.59|16
1666024800000|2022-10-17 16:40:00|82.67|82.59|82.57|82.49|82.72|82.59|82.52|82.44|45
1666025100000|2022-10-17 16:45:00|82.52|82.44|82.62|82.54|82.67|82.59|82.52|82.44|162
1666025400000|2022-10-17 16:50:00|82.67|82.49|82.72|82.64|82.72|82.64|82.67|82.49|8
1666025700000|2022-10-17 16:55:00|82.67|82.59|82.57|82.49|82.67|82.59|82.57|82.49|37
1666026000000|2022-10-17 17:00:00|82.62|82.54|82.57|82.49|82.62|82.54|82.52|82.44|30
1666026300000|2022-10-17 17:05:00|82.62|82.54|82.62|82.54|82.67|82.59|82.57|82.54|5
1666026600000|2022-10-17 17:10:00|82.67|82.59|82.67|82.59|82.72|82.59|82.62|82.54|241
1666026900000|2022-10-17 17:15:00|82.72|82.64|82.62|82.54|82.72|82.64|82.62|82.54|356
1666027200000|2022-10-17 17:20:00|82.67|82.59|82.72|82.64|82.72|82.64|82.67|82.59|88
1666027500000|2022-10-17 17:25:00|82.67|82.59|82.72|82.59|82.72|82.64|82.67|82.54|1
1666027800000|2022-10-17 17:30:00|82.67|82.64|82.72|82.59|82.72|82.64|82.67|82.59|6
1666028100000|2022-10-17 17:35:00|82.67|82.64|82.72|82.59|82.72|82.64|82.67|82.59|2
1666028400000|2022-10-17 17:40:00|82.67|82.64|82.67|82.59|82.72|82.64|82.67|82.59|1
1666028700000|2022-10-17 17:45:00|82.72|82.64|82.77|82.69|82.77|82.69|82.67|82.64|5
1666029000000|2022-10-17 17:50:00||82.64||82.69||82.69||82.64|0
1666029300000|2022-10-17 17:55:00|82.72|82.64|82.72|82.64|82.77|82.69|82.72|82.64|1
1666029600000|2022-10-17 18:00:00|82.77|82.69|82.72|82.64|82.82|82.69|82.72|82.64|22
1666029900000|2022-10-17 18:05:00|82.67|82.59|82.62|82.54|82.72|82.64|82.62|82.49|189
1666030200000|2022-10-17 18:10:00|82.57|82.49|82.57|82.44|82.62|82.54|82.52|82.44|205
1666030500000|2022-10-17 18:15:00|82.52|82.49|82.57|82.49|82.57|82.49|82.52|82.44|315
1666030800000|2022-10-17 18:20:00|82.52|82.44|82.47|82.39|82.52|82.49|82.47|82.39|205
1666031100000|2022-10-17 18:25:00|82.42|82.34|82.47|82.39|82.52|82.44|82.42|82.34|241
1666031400000|2022-10-17 18:30:00|82.42|82.34|82.47|82.34|82.52|82.39|82.42|82.34|286
1666031700000|2022-10-17 18:35:00|82.52|82.39|82.57|82.44|82.57|82.44|82.47|82.39|206
1666032000000|2022-10-17 18:40:00|82.52|82.49|82.52|82.44|82.57|82.49|82.52|82.44|179
1666032300000|2022-10-17 18:45:00|82.47|82.39|82.52|82.39|82.57|82.44|82.47|82.39|208
1666032600000|2022-10-17 18:50:00|82.47|82.34|82.42|82.34|82.47|82.34|82.42|82.29|278
1666032900000|2022-10-17 18:55:00|82.47|82.29|82.42|82.34|82.47|82.39|82.37|82.29|304
1666033200000|2022-10-17 19:00:00|82.37|82.29|82.42|82.29|82.47|82.34|82.37|82.29|26
1666033500000|2022-10-17 19:05:00|82.47|82.34|82.42|82.29|82.47|82.34|82.37|82.24|36
1666033800000|2022-10-17 19:10:00|82.37|82.34|82.42|82.34|82.42|82.34|82.37|82.24|113
1666034100000|2022-10-17 19:15:00|82.37|82.29|82.42|82.34|82.42|82.34|82.37|82.24|57
1666034400000|2022-10-17 19:20:00|82.37|82.29|82.47|82.39|82.52|82.44|82.37|82.29|16
1666034700000|2022-10-17 19:25:00|82.52|82.44|82.52|82.44|82.52|82.44|82.47|82.39|129
1666035000000|2022-10-17 19:30:00|82.57|82.49|82.62|82.54|82.67|82.54|82.52|82.44|177
1666035300000|2022-10-17 19:35:00|82.67|82.49|82.62|82.49|82.67|82.54|82.57|82.49|155
1666035600000|2022-10-17 19:40:00|82.57|82.54|82.62|82.54|82.67|82.59|82.57|82.49|204
1666035900000|2022-10-17 19:45:00|82.67|82.59|82.62|82.54|82.67|82.59|82.62|82.49|169
1666036200000|2022-10-17 19:50:00|82.67|82.59|82.57|82.44|82.67|82.59|82.57|82.44|421
1666036500000|2022-10-17 19:55:00|82.52|82.39|82.52|82.44|82.57|82.49|82.42|82.29|277
1666072800000|2022-10-18 06:00:00|84.07|83.69|83.57|83.49|84.07|83.69|83.57|83.49|556
1666073100000|2022-10-18 06:05:00|83.62|83.44|83.52|83.44|83.62|83.44|83.47|83.34|279
1666073400000|2022-10-18 06:10:00|83.62|83.49|83.57|83.49|83.67|83.59|83.57|83.44|262
1666073700000|2022-10-18 06:15:00|83.52|83.44|83.57|83.44|83.62|83.54|83.52|83.44|126
1666074000000|2022-10-18 06:20:00|83.62|83.49|83.62|83.54|83.62|83.54|83.57|83.44|225
1666074300000|2022-10-18 06:25:00|83.72|83.59|83.72|83.64|83.77|83.69|83.67|83.59|340
1666074600000|2022-10-18 06:30:00|83.77|83.69|83.77|83.69|83.77|83.69|83.77|83.64|133
1666074900000|2022-10-18 06:35:00|||||||||10
1666075200000|2022-10-18 06:40:00|83.87|83.74|83.87|83.79|83.87|83.79|83.82|83.74|73
1666075500000|2022-10-18 06:45:00|83.82|83.74|83.77|83.69|83.82|83.79|83.77|83.69|222
1666075800000|2022-10-18 06:50:00|83.72|83.64|83.77|83.64|83.87|83.79|83.72|83.64|737
1666076100000|2022-10-18 06:55:00|83.72|83.69|83.62|83.49|83.77|83.69|83.57|83.49|775
1666076400000|2022-10-18 07:00:00|83.57|83.44|83.52|83.44|83.57|83.49|83.37|83.29|3707
1666076700000|2022-10-18 07:05:00|83.47|83.39|83.42|83.34|83.72|83.64|83.37|83.29|2682
1666077000000|2022-10-18 07:10:00|83.47|83.39|83.47|83.39|83.62|83.54|83.37|83.29|1946
1666077300000|2022-10-18 07:15:00|83.52|83.44|83.57|83.49|83.77|83.69|83.47|83.39|981
1666077600000|2022-10-18 07:20:00|83.62|83.44|83.67|83.59|83.67|83.59|83.37|83.29|3432
1666077900000|2022-10-18 07:25:00|83.62|83.54|83.87|83.79|83.92|83.84|83.62|83.54|1197
1666078200000|2022-10-18 07:30:00|83.92|83.84|83.92|83.84|84.02|83.94|83.87|83.74|5451
1666078500000|2022-10-18 07:35:00|83.97|83.89|84.02|83.94|84.02|83.94|83.82|83.74|1856
1666078800000|2022-10-18 07:40:00|83.97|83.89|84.12|84.04|84.17|84.04|83.97|83.89|2223
1666079100000|2022-10-18 07:45:00|84.07|83.99|84.17|84.09|84.17|84.09|83.97|83.89|2147
1666079400000|2022-10-18 07:50:00|84.12|84.04|84.37|84.29|84.37|84.29|84.12|84.04|2828
1666079700000|2022-10-18 07:55:00|84.32|84.24|84.37|84.29|84.47|84.39|84.27|84.19|2626
1666080000000|2022-10-18 08:00:00|84.32|84.24|84.47|84.39|84.47|84.39|84.32|84.24|2521
1666080300000|2022-10-18 08:05:00|84.42|84.34|84.57|84.49|84.67|84.54|84.42|84.29|3842
1666080600000|2022-10-18 08:10:00|84.52|84.44|84.72|84.64|84.72|84.64|84.52|84.44|3186
1666080900000|2022-10-18 08:15:00|84.67|84.59|84.67|84.59|84.77|84.69|84.62|84.54|2694
1666081200000|2022-10-18 08:20:00|84.62|84.54|84.67|84.59|84.67|84.59|84.57|84.49|2413
1666081500000|2022-10-18 08:25:00|84.62|84.54|84.57|84.49|84.67|84.54|84.52|84.44|1236
1666081800000|2022-10-18 08:30:00|84.62|84.54|84.57|84.49|84.67|84.54|84.57|84.44|562
1666082100000|2022-10-18 08:35:00|84.62|84.54|84.57|84.49|84.62|84.54|84.52|84.39|2853
1666082400000|2022-10-18 08:40:00|84.52|84.44|84.42|84.34|84.57|84.49|84.37|84.29|1729
1666082700000|2022-10-18 08:45:00|84.37|84.29|84.47|84.39|84.47|84.39|84.37|84.29|688
1666083000000|2022-10-18 08:50:00|84.52|84.44|84.47|84.39|84.57|84.49|84.47|84.39|1975
1666083300000|2022-10-18 08:55:00|84.42|84.34|84.32|84.19|84.47|84.39|84.22|84.14|6224
1666083600000|2022-10-18 09:00:00|84.27|84.24|84.42|84.34|84.42|84.34|84.12|84.04|2979
1666083900000|2022-10-18 09:05:00|84.37|84.29|84.27|84.14|84.47|84.39|84.22|84.14|3481
1666084200000|2022-10-18 09:10:00|84.22|84.19|84.37|84.29|84.42|84.34|84.22|84.14|1168
1666084500000|2022-10-18 09:15:00|84.32|84.24|84.42|84.34|84.52|84.44|84.32|84.24|1506
1666084800000|2022-10-18 09:20:00|84.47|84.39|84.37|84.29|84.47|84.39|84.32|84.24|11008
1666085100000|2022-10-18 09:25:00|84.32|84.24|84.22|84.14|84.37|84.29|84.12|84.04|1865
1666085400000|2022-10-18 09:30:00|84.27|84.19|84.07|83.99|84.32|84.24|84.07|83.99|1101
1666085700000|2022-10-18 09:35:00|84.12|84.04|84.12|84.04|84.17|84.09|84.07|83.99|1769
1666086000000|2022-10-18 09:40:00|84.07|83.99|84.02|83.94|84.12|83.99|84.02|83.94|670
1666086300000|2022-10-18 09:45:00|84.07|83.99|84.07|83.94|84.07|83.99|83.97|83.89|2068
1666086600000|2022-10-18 09:50:00|84.02|83.89|84.07|83.99|84.12|84.04|83.97|83.89|897
1666086900000|2022-10-18 09:55:00|84.12|84.04|84.17|84.09|84.17|84.09|84.07|83.99|585
1666087200000|2022-10-18 10:00:00|84.12|84.04|84.17|84.09|84.17|84.09|84.12|84.04|690
1666087500000|2022-10-18 10:05:00|84.22|84.14|84.12|84.04|84.22|84.14|84.07|83.99|618
1666087800000|2022-10-18 10:10:00|84.07|83.99|84.27|84.19|84.27|84.19|84.07|83.99|465
1666088100000|2022-10-18 10:15:00|84.22|84.14|84.32|84.24|84.32|84.24|84.22|84.14|116
1666088400000|2022-10-18 10:20:00|84.27|84.19|84.37|84.24|84.42|84.34|84.27|84.19|570
1666088700000|2022-10-18 10:25:00|84.32|84.19|84.32|84.24|84.37|84.29|84.27|84.19|555
1666089000000|2022-10-18 10:30:00|84.27|84.19|84.32|84.24|84.32|84.24|84.17|84.09|990
1666089300000|2022-10-18 10:35:00|84.27|84.19|84.32|84.24|84.42|84.34|84.27|84.19|585
1666089600000|2022-10-18 10:40:00|84.37|84.29|84.27|84.19|84.37|84.29|84.27|84.19|375
1666089900000|2022-10-18 10:45:00|84.32|84.24|84.27|84.19|84.32|84.24|84.27|84.19|417
1666090200000|2022-10-18 10:50:00|84.22|84.14|84.27|84.19|84.27|84.19|84.17|84.09|385
1666090500000|2022-10-18 10:55:00|84.22|84.14|84.22|84.14|84.22|84.14|84.17|84.09|216
1666090800000|2022-10-18 11:00:00|84.17|84.09|84.32|84.24|84.37|84.29|84.17|84.09|1865
1666091100000|2022-10-18 11:05:00|84.37|84.29|84.37|84.29|84.37|84.29|84.32|84.24|141
1666091400000|2022-10-18 11:10:00|84.32|84.24|84.22|84.14|84.37|84.29|84.22|84.14|162
1666091700000|2022-10-18 11:15:00|84.27|84.19|84.27|84.14|84.27|84.19|84.22|84.14|201
1666092000000|2022-10-18 11:20:00|84.22|84.19|84.32|84.24|84.32|84.24|84.22|84.19|230
1666092300000|2022-10-18 11:25:00|84.27|84.19|84.32|84.24|84.37|84.29|84.27|84.19|54
1666092600000|2022-10-18 11:30:00|84.37|84.29|84.37|84.29|84.37|84.29|84.32|84.24|157
1666092900000|2022-10-18 11:35:00|84.42|84.34|84.47|84.39|84.47|84.39|84.37|84.29|2110
1666093200000|2022-10-18 11:40:00|84.52|84.44|84.47|84.39|84.52|84.44|84.47|84.39|271
1666093500000|2022-10-18 11:45:00|84.42|84.34|84.52|84.39|84.52|84.44|84.42|84.34|174
1666093800000|2022-10-18 11:50:00|84.47|84.44|84.47|84.39|84.52|84.44|84.42|84.34|465
1666094100000|2022-10-18 11:55:00|84.42|84.34|84.47|84.39|84.47|84.39|84.42|84.34|424
1666094400000|2022-10-18 12:00:00|84.52|84.44|84.57|84.49|84.57|84.49|84.47|84.39|479
1666094700000|2022-10-18 12:05:00|84.52|84.44|84.62|84.54|84.67|84.59|84.52|84.44|1106
1666095000000|2022-10-18 12:10:00|84.67|84.59|84.62|84.54|84.67|84.59|84.52|84.44|2431
1666095300000|2022-10-18 12:15:00|84.57|84.49|84.62|84.49|84.67|84.59|84.52|84.44|2195
1666095600000|2022-10-18 12:20:00|84.57|84.54|84.67|84.59|84.67|84.59|84.57|84.54|720
1666095900000|2022-10-18 12:25:00|84.62|84.54|84.72|84.64|84.72|84.64|84.62|84.54|291
1666096200000|2022-10-18 12:30:00|84.77|84.69|84.77|84.69|84.82|84.74|84.72|84.64|731
1666096500000|2022-10-18 12:35:00|84.82|84.74|84.82|84.74|84.82|84.74|84.77|84.69|644
1666096800000|2022-10-18 12:40:00|84.77|84.69|84.92|84.84|84.97|84.89|84.77|84.69|434
1666097100000|2022-10-18 12:45:00|84.87|84.79|84.97|84.89|84.97|84.89|84.87|84.79|504
1666097400000|2022-10-18 12:50:00|84.92|84.84|84.92|84.84|85.02|84.89|84.87|84.79|1527
1666097700000|2022-10-18 12:55:00|84.97|84.89|84.82|84.74|84.97|84.89|84.82|84.74|1770
1666098000000|2022-10-18 13:00:00|84.87|84.79|84.87|84.79|84.87|84.79|84.77|84.69|1287
1666098300000|2022-10-18 13:05:00|84.92|84.84|84.77|84.69|84.92|84.84|84.77|84.69|3454
1666098600000|2022-10-18 13:10:00|84.82|84.74|84.77|84.69|84.82|84.74|84.72|84.64|1744
1666098900000|2022-10-18 13:15:00|84.82|84.74|84.87|84.79|84.92|84.79|84.77|84.69|161
1666099200000|2022-10-18 13:20:00|84.92|84.84|84.97|84.89|84.97|84.89|84.87|84.79|2311
1666099500000|2022-10-18 13:25:00|85.02|84.94|85.02|84.94|85.07|84.99|84.97|84.89|2349
1666099800000|2022-10-18 13:30:00|85.07|84.89|84.97|84.89|85.07|84.94|84.82|84.74|1586
1666100100000|2022-10-18 13:35:00|85.02|84.94|84.92|84.84|85.07|84.99|84.92|84.84|1246
1666100400000|2022-10-18 13:40:00|84.87|84.79|84.77|84.64|84.92|84.84|84.72|84.64|3703
1666100700000|2022-10-18 13:45:00|84.72|84.59|84.72|84.64|84.77|84.64|84.57|84.49|1347
1666101000000|2022-10-18 13:50:00|84.77|84.69|84.52|84.44|84.82|84.74|84.42|84.34|369
1666101300000|2022-10-18 13:55:00|84.57|84.49|84.62|84.54|84.67|84.59|84.52|84.44|623
1666101600000|2022-10-18 14:00:00|84.67|84.59|84.87|84.79|84.87|84.79|84.62|84.54|1211
1666101900000|2022-10-18 14:05:00|84.92|84.84|84.87|84.79|84.92|84.84|84.77|84.64|3350
1666102200000|2022-10-18 14:10:00|84.92|84.84|84.72|84.64|84.92|84.84|84.72|84.64|933
1666102500000|2022-10-18 14:15:00|84.67|84.59|84.67|84.59|84.77|84.69|84.62|84.54|3709
1666102800000|2022-10-18 14:20:00|84.62|84.54|84.57|84.44|84.67|84.59|84.52|84.44|1165
1666103100000|2022-10-18 14:25:00|84.52|84.49|84.42|84.34|84.57|84.49|84.42|84.34|870
1666103400000|2022-10-18 14:30:00|84.47|84.39|84.37|84.29|84.47|84.39|84.27|84.19|2717
1666103700000|2022-10-18 14:35:00|84.32|84.24|84.27|84.19|84.37|84.29|84.22|84.14|2560
1666104000000|2022-10-18 14:40:00|84.22|84.14|84.42|84.34|84.42|84.34|84.22|84.14|1517
1666104300000|2022-10-18 14:45:00|84.37|84.29|84.32|84.24|84.42|84.34|84.27|84.19|383
1666104600000|2022-10-18 14:50:00|84.27|84.19|84.32|84.24|84.37|84.29|84.27|84.19|867
1666104900000|2022-10-18 14:55:00|84.27|84.19|84.32|84.24|84.37|84.29|84.27|84.19|791
1666105200000|2022-10-18 15:00:00|84.27|84.19|84.32|84.24|84.32|84.24|84.22|84.14|1649
1666105500000|2022-10-18 15:05:00|84.37|84.19|84.17|84.09|84.37|84.29|84.17|84.09|868
1666105800000|2022-10-18 15:10:00|84.22|84.14|84.12|84.04|84.22|84.14|84.02|83.94|2422
1666106100000|2022-10-18 15:15:00|84.07|83.99|84.02|83.94|84.22|84.14|84.02|83.94|8961
1666106400000|2022-10-18 15:20:00|84.07|83.99|83.87|83.79|84.07|83.99|83.87|83.79|2544
1666106700000|2022-10-18 15:25:00|83.82|83.74|84.02|83.94|84.07|83.94|83.82|83.74|9361
1666107000000|2022-10-18 15:30:00|83.97|83.89|83.87|83.79|84.02|83.94|83.87|83.79|8007
1666107300000|2022-10-18 15:35:00|83.82|83.74|83.77|83.69|83.87|83.79|83.72|83.64|2330
1666107600000|2022-10-18 15:40:00|83.72|83.64|83.72|83.64|83.72|83.64|83.62|83.54|4312
1666107900000|2022-10-18 15:45:00|83.77|83.69|83.97|83.89|83.97|83.89|83.77|83.69|1997
1666108200000|2022-10-18 15:50:00|83.92|83.84|83.92|83.84|84.02|83.94|83.92|83.84|461
1666108500000|2022-10-18 15:55:00|83.87|83.79|83.92|83.84|83.92|83.84|83.82|83.74|583
1666108800000|2022-10-18 16:00:00|83.87|83.79|83.97|83.89|84.02|83.89|83.87|83.79|1142
1666109100000|2022-10-18 16:05:00|83.92|83.84|84.02|83.94|84.02|83.94|83.87|83.79|155
1666109400000|2022-10-18 16:10:00|84.07|83.99|84.12|84.04|84.12|84.04|84.02|83.94|1693
1666109700000|2022-10-18 16:15:00|84.07|83.99|84.12|84.04|84.17|84.09|84.02|83.94|390
1666110000000|2022-10-18 16:20:00|84.07|83.99|84.07|83.99|84.12|84.04|84.07|83.99|175
1666110300000|2022-10-18 16:25:00|84.02|83.94|84.07|83.94|84.07|83.99|83.97|83.89|431
1666110600000|2022-10-18 16:30:00|84.02|83.99|84.12|84.04|84.17|84.09|84.02|83.89|77
1666110900000|2022-10-18 16:35:00|84.17|84.09|84.22|84.09|84.32|84.19|84.12|84.04|1079
1666111200000|2022-10-18 16:40:00|84.17|84.14|84.12|84.04|84.22|84.14|84.12|84.04|13
1666111500000|2022-10-18 16:45:00|84.17|83.99|84.17|84.04|84.17|84.04|84.02|83.94|120
1666111800000|2022-10-18 16:50:00|84.12|84.09|84.17|84.09|84.17|84.09|84.12|84.04|65
1666112100000|2022-10-18 16:55:00|84.12|84.04|84.02|83.89|84.17|84.09|84.02|83.89|8
1666112400000|2022-10-18 17:00:00|83.97|83.94|83.82|83.74|84.02|83.94|83.82|83.69|127
1666112700000|2022-10-18 17:05:00|83.87|83.69|83.92|83.79|83.92|83.84|83.77|83.69|173
1666113000000|2022-10-18 17:10:00|83.87|83.84|84.02|83.94|84.02|83.94|83.87|83.79|48
1666113300000|2022-10-18 17:15:00|83.97|83.89|84.02|83.94|84.07|83.99|83.97|83.89|32
1666113600000|2022-10-18 17:20:00|84.07|83.99|84.02|83.89|84.12|83.99|83.92|83.84|164
1666113900000|2022-10-18 17:25:00|83.97|83.94|84.12|84.04|84.12|84.04|83.97|83.89|357
1666114200000|2022-10-18 17:30:00|84.07|83.99|84.27|84.19|84.27|84.19|84.07|83.99|39
1666114500000|2022-10-18 17:35:00|84.22|84.14|84.22|84.09|84.27|84.19|84.17|84.09|40
1666114800000|2022-10-18 17:40:00|84.17|84.14|84.17|84.09|84.22|84.14|84.17|84.04|0
1666115100000|2022-10-18 17:45:00|84.22|84.04|84.22|84.14|84.22|84.14|84.12|84.04|206
1666115400000|2022-10-18 17:50:00|84.27|84.19|84.27|84.14|84.27|84.19|84.22|84.14|11
1666115700000|2022-10-18 17:55:00|84.22|84.19|84.22|84.14|84.27|84.19|84.17|84.09|112
1666116000000|2022-10-18 18:00:00|84.17|84.09|84.17|84.04|84.27|84.19|84.12|84.04|77
1666116300000|2022-10-18 18:05:00|84.12|84.09|84.12|84.04|84.17|84.09|84.12|84.04|285
1666116600000|2022-10-18 18:10:00|84.17|84.09|84.12|84.04|84.17|84.09|84.12|84.04|288
1666116900000|2022-10-18 18:15:00|84.02|83.94|84.02|83.94|84.07|83.99|83.97|83.89|1567
1666117200000|2022-10-18 18:20:00|83.97|83.89|84.12|84.04|84.12|84.04|83.97|83.89|216
1666117500000|2022-10-18 18:25:00|84.07|83.99|84.12|84.04|84.17|84.04|84.07|83.99|208
1666117800000|2022-10-18 18:30:00|84.07|83.99|84.07|83.99|84.12|83.99|84.02|83.94|226
1666118100000|2022-10-18 18:35:00|84.02|83.94|83.92|83.84|84.02|83.94|83.82|83.69|447
1666118400000|2022-10-18 18:40:00|83.87|83.79|83.72|83.64|83.87|83.79|83.72|83.59|524
1666118700000|2022-10-18 18:45:00|83.77|83.69|83.67|83.54|83.82|83.69|83.57|83.49|1247
1666119000000|2022-10-18 18:50:00|83.62|83.59|83.67|83.59|83.72|83.64|83.57|83.49|323
1666119300000|2022-10-18 18:55:00|83.62|83.54|83.67|83.54|83.72|83.64|83.57|83.49|505
1666119600000|2022-10-18 19:00:00|83.62|83.49|83.67|83.59|83.67|83.59|83.52|83.44|255
1666119900000|2022-10-18 19:05:00|83.62|83.54|83.67|83.59|83.77|83.69|83.62|83.54|201
1666120200000|2022-10-18 19:10:00|83.72|83.64|83.67|83.59|83.72|83.64|83.67|83.59|158
1666120500000|2022-10-18 19:15:00|83.62|83.54|83.67|83.59|83.72|83.64|83.57|83.49|524
1666120800000|2022-10-18 19:20:00|83.57|83.49|83.67|83.59|83.67|83.59|83.57|83.49|1347
1666121100000|2022-10-18 19:25:00|83.62|83.54|83.67|83.59|83.67|83.59|83.62|83.54|607
1666121400000|2022-10-18 19:30:00|83.72|83.64|83.97|83.84|83.97|83.89|83.72|83.64|1648
1666121700000|2022-10-18 19:35:00|83.92|83.89|83.92|83.84|83.97|83.89|83.82|83.74|425
1666122000000|2022-10-18 19:40:00|83.97|83.89|84.02|83.94|84.02|83.94|83.97|83.89|241
1666122300000|2022-10-18 19:45:00|83.97|83.89|84.07|83.94|84.07|83.94|83.97|83.89|414
1666122600000|2022-10-18 19:50:00|84.12|83.99|84.02|83.94|84.12|84.04|83.97|83.89|243
1666122900000|2022-10-18 19:55:00|83.97|83.89|84.07|83.94|84.07|83.99|83.92|83.84|230
1666159200000|2022-10-19 06:00:00|84.22|84.14|84.17|84.09|84.32|84.19|84.17|84.09|34
1666159500000|2022-10-19 06:05:00|84.22|84.14|84.22|84.14|84.27|84.19|84.12|84.04|30
1666159800000|2022-10-19 06:10:00|84.17|84.09|84.17|84.09|84.32|84.24|84.17|84.09|375
1666160100000|2022-10-19 06:15:00|84.22|83.99|84.17|84.09|84.22|84.09|84.07|83.99|201
1666160400000|2022-10-19 06:20:00|84.12|84.04|84.17|84.09|84.22|84.09|84.12|84.04|105
1666160700000|2022-10-19 06:25:00|84.12|84.04|84.17|84.09|84.17|84.09|84.12|84.04|140
1666161000000|2022-10-19 06:30:00|84.22|84.14|84.12|84.04|84.22|84.14|84.12|84.04|71
1666161300000|2022-10-19 06:35:00|84.17|84.09|84.17|84.04|84.17|84.09|84.12|84.04|5
1666161600000|2022-10-19 06:40:00|84.12|84.09|84.02|83.94|84.17|84.09|84.02|83.94|183
1666161900000|2022-10-19 06:45:00|84.07|83.99|84.17|84.09|84.22|84.14|84.07|83.99|580
1666162200000|2022-10-19 06:50:00|84.22|84.14|84.17|84.09|84.22|84.14|84.17|84.09|323
1666162500000|2022-10-19 06:55:00|84.12|84.04|84.17|84.09|84.17|84.09|83.97|83.89|1384
1666162800000|2022-10-19 07:00:00|84.12|84.04|84.32|84.24|84.82|84.74|84.07|83.99|5086
1666163100000|2022-10-19 07:05:00|84.37|84.29|84.37|84.29|84.52|84.39|84.27|84.19|1473
1666163400000|2022-10-19 07:10:00|84.42|84.24|84.27|84.19|84.72|84.64|84.27|84.19|3388
1666163700000|2022-10-19 07:15:00|84.32|84.24|84.67|84.59|84.72|84.64|84.27|84.19|3499
1666164000000|2022-10-19 07:20:00|84.72|84.64|84.57|84.49|84.72|84.64|84.52|84.44|940
1666164300000|2022-10-19 07:25:00|84.52|84.44|84.17|84.09|84.62|84.54|84.17|84.09|2406
1666164600000|2022-10-19 07:30:00|84.22|84.14|84.02|83.94|84.27|84.19|83.97|83.89|5592
1666164900000|2022-10-19 07:35:00|83.97|83.89|84.17|84.09|84.27|84.19|83.97|83.89|1637
1666165200000|2022-10-19 07:40:00|84.22|84.14|84.32|84.19|84.32|84.24|84.17|84.09|743
1666165500000|2022-10-19 07:45:00|84.27|84.14|84.12|84.04|84.32|84.14|84.07|83.99|2350
1666165800000|2022-10-19 07:50:00|84.17|84.09|84.22|84.14|84.27|84.19|84.17|84.09|416
1666166100000|2022-10-19 07:55:00|84.07|83.99|84.07|83.99|84.12|83.99|83.97|83.89|2343
1666166400000|2022-10-19 08:00:00|84.02|83.94|84.07|83.99|84.17|84.09|84.02|83.94|1413
1666166700000|2022-10-19 08:05:00|84.02|83.94|83.82|83.74|84.02|83.94|83.82|83.74|994
1666167000000|2022-10-19 08:10:00|83.87|83.79|83.47|83.39|83.92|83.79|83.47|83.39|4148
1666167300000|2022-10-19 08:15:00|83.52|83.44|83.52|83.44|83.52|83.44|83.47|83.39|210
1666167600000|2022-10-19 08:20:00|83.47|83.39|83.37|83.29|83.52|83.44|83.22|83.14|4689
1666167900000|2022-10-19 08:25:00|83.32|83.24|83.37|83.24|83.42|83.29|83.32|83.24|1488
1666168200000|2022-10-19 08:30:00|83.32|83.29|83.37|83.29|83.57|83.44|83.32|83.24|2678
1666168500000|2022-10-19 08:35:00|83.32|83.24|83.27|83.19|83.37|83.29|83.22|83.14|2938
1666168800000|2022-10-19 08:40:00|83.32|83.24|83.52|83.44|83.57|83.49|83.27|83.19|996
1666169100000|2022-10-19 08:45:00|83.47|83.39|83.42|83.34|83.47|83.39|83.37|83.29|8056
1666169400000|2022-10-19 08:50:00|83.37|83.29|83.62|83.54|83.62|83.54|83.37|83.29|178
1666169700000|2022-10-19 08:55:00|83.57|83.49|83.57|83.49|83.62|83.49|83.52|83.44|87
1666170000000|2022-10-19 09:00:00|83.52|83.44|83.72|83.64|83.72|83.64|83.52|83.44|873
1666170300000|2022-10-19 09:05:00|83.77|83.69|83.92|83.84|83.92|83.84|83.72|83.64|1577
1666170600000|2022-10-19 09:10:00|83.97|83.89|83.92|83.84|83.97|83.89|83.92|83.84|653
1666170900000|2022-10-19 09:15:00|83.97|83.89|83.92|83.84|83.97|83.89|83.87|83.79|291
1666171200000|2022-10-19 09:20:00|83.97|83.89|83.92|83.84|83.97|83.89|83.87|83.74|1029
1666171500000|2022-10-19 09:25:00|83.87|83.79|83.97|83.89|83.97|83.89|83.87|83.79|3220
1666171800000|2022-10-19 09:30:00|84.02|83.94|84.17|84.09|84.22|84.09|84.02|83.94|1500
1666172100000|2022-10-19 09:35:00|84.12|84.04|84.12|84.04|84.27|84.14|84.12|84.04|793
1666172400000|2022-10-19 09:40:00|84.17|84.09|84.17|84.09|84.27|84.19|84.17|84.09|350
1666172700000|2022-10-19 09:45:00|84.12|84.04|84.17|84.09|84.22|84.09|84.12|84.04|167
1666173000000|2022-10-19 09:50:00|84.22|84.14|84.27|84.19|84.27|84.19|84.22|84.14|52
1666173300000|2022-10-19 09:55:00|84.22|84.14|84.27|84.19|84.27|84.19|84.17|84.09|269
1666173600000|2022-10-19 10:00:00|84.22|84.14|84.27|84.19|84.27|84.19|84.22|84.14|171
1666173900000|2022-10-19 10:05:00|84.22|84.14|84.37|84.29|84.37|84.29|84.22|84.14|270
1666174200000|2022-10-19 10:10:00|84.32|84.24|84.22|84.14|84.37|84.29|84.17|84.09|521
1666174500000|2022-10-19 10:15:00|84.27|84.09|84.42|84.34|84.47|84.34|84.27|84.09|472
1666174800000|2022-10-19 10:20:00|84.47|84.39|84.37|84.29|84.47|84.39|84.37|84.24|1412
1666175100000|2022-10-19 10:25:00|84.42|84.34|84.22|84.14|84.42|84.34|84.22|84.14|1369
1666175400000|2022-10-19 10:30:00|84.27|84.19|84.27|84.19|84.32|84.24|84.22|84.14|252
1666175700000|2022-10-19 10:35:00|84.32|84.24|84.32|84.19|84.42|84.34|84.27|84.19|184
1666176000000|2022-10-19 10:40:00|84.27|84.24|84.27|84.14|84.32|84.24|84.22|84.14|237
1666176300000|2022-10-19 10:45:00|84.22|84.19|84.27|84.19|84.32|84.24|84.22|84.14|219
1666176600000|2022-10-19 10:50:00|84.22|84.14|84.37|84.24|84.37|84.29|84.22|84.14|649
1666176900000|2022-10-19 10:55:00|84.32|84.29|84.27|84.19|84.37|84.29|84.27|84.19|98
1666177200000|2022-10-19 11:00:00|84.32|84.24|84.27|84.19|84.32|84.24|84.17|84.09|519
1666177500000|2022-10-19 11:05:00|84.22|84.14|84.27|84.19|84.32|84.24|84.22|84.14|2225
1666177800000|2022-10-19 11:10:00|84.22|84.14|84.12|83.99|84.27|84.14|84.02|83.94|429
1666178100000|2022-10-19 11:15:00|84.07|84.04|84.12|84.04|84.17|84.09|84.07|83.94|196
1666178400000|2022-10-19 11:20:00|84.17|84.09|84.17|84.09|84.22|84.14|84.12|84.04|508
1666178700000|2022-10-19 11:25:00|84.12|84.04|84.17|84.04|84.22|84.14|84.12|83.99|92
1666179000000|2022-10-19 11:30:00|84.12|84.09|84.07|83.99|84.22|84.09|84.02|83.94|1015
1666179300000|2022-10-19 11:35:00|84.12|84.04|84.12|84.04|84.17|84.09|84.07|83.99|2816
1666179600000|2022-10-19 11:40:00|84.17|84.09|84.12|84.04|84.17|84.09|84.07|83.99|2277
1666179900000|2022-10-19 11:45:00|84.17|84.09|84.17|84.09|84.27|84.14|84.07|83.99|486
1666180200000|2022-10-19 11:50:00|84.12|84.04|84.02|83.94|84.12|84.09|84.02|83.94|1023
1666180500000|2022-10-19 11:55:00|84.07|83.99|84.17|84.09|84.22|84.14|84.02|83.94|1720
1666180800000|2022-10-19 12:00:00|84.12|84.04|84.02|83.94|84.17|84.09|84.02|83.94|1004
1666181100000|2022-10-19 12:05:00|84.07|83.99|83.87|83.79|84.07|83.99|83.77|83.69|3640
1666181400000|2022-10-19 12:10:00|83.82|83.74|84.02|83.94|84.07|83.94|83.82|83.74|1045
1666181700000|2022-10-19 12:15:00|84.07|83.99|84.12|84.04|84.17|84.09|84.02|83.94|895
1666182000000|2022-10-19 12:20:00|84.07|83.99|84.12|84.04|84.12|84.04|84.07|83.99|463
1666182300000|2022-10-19 12:25:00|84.07|83.99|84.02|83.94|84.12|84.04|83.97|83.89|379
1666182600000|2022-10-19 12:30:00|83.97|83.89|83.97|83.89|84.02|83.94|83.87|83.79|2041
1666182900000|2022-10-19 12:35:00|83.92|83.84|83.92|83.84|84.02|83.89|83.87|83.79|611
1666183200000|2022-10-19 12:40:00|83.87|83.79|83.92|83.84|84.07|83.99|83.87|83.79|126
1666183500000|2022-10-19 12:45:00|83.97|83.89|83.97|83.84|84.02|83.94|83.87|83.79|917
1666183800000|2022-10-19 12:50:00|83.92|83.89|83.97|83.89|84.07|83.99|83.92|83.89|126
1666184100000|2022-10-19 12:55:00|84.02|83.94|84.12|83.99|84.12|84.04|83.97|83.89|100
1666184400000|2022-10-19 13:00:00|84.07|84.04|84.07|83.99|84.12|84.04|83.97|83.89|285
1666184700000|2022-10-19 13:05:00|84.12|84.04|83.92|83.84|84.12|84.04|83.92|83.79|478
1666185000000|2022-10-19 13:10:00|83.87|83.79|84.02|83.94|84.02|83.94|83.87|83.79|51
1666185300000|2022-10-19 13:15:00|83.97|83.89|83.97|83.89|84.02|83.94|83.92|83.84|324
1666185600000|2022-10-19 13:20:00|83.92|83.84|83.97|83.89|84.02|83.94|83.87|83.79|97
1666185900000|2022-10-19 13:25:00|83.92|83.84|83.97|83.89|84.02|83.89|83.92|83.84|543
1666186200000|2022-10-19 13:30:00|84.02|83.94|84.22|84.14|84.27|84.19|83.97|83.89|1421
1666186500000|2022-10-19 13:35:00|84.27|84.19|84.12|84.04|84.27|84.19|84.12|84.04|432
1666186800000|2022-10-19 13:40:00|84.07|83.99|83.82|83.74|84.07|83.99|83.77|83.69|1692
1666187100000|2022-10-19 13:45:00|83.87|83.79|83.62|83.54|83.87|83.79|83.57|83.49|1137
1666187400000|2022-10-19 13:50:00|83.67|83.59|83.77|83.69|83.82|83.74|83.62|83.54|2816
1666187700000|2022-10-19 13:55:00|83.82|83.74|83.82|83.74|83.92|83.84|83.77|83.69|1527
1666188000000|2022-10-19 14:00:00|83.77|83.69|83.92|83.84|83.92|83.84|83.77|83.69|261
1666188300000|2022-10-19 14:05:00|83.97|83.89|83.82|83.74|83.97|83.89|83.82|83.74|1375
1666188600000|2022-10-19 14:10:00|83.77|83.69|83.82|83.74|83.82|83.74|83.67|83.59|2512
1666188900000|2022-10-19 14:15:00|83.87|83.79|83.82|83.74|83.92|83.84|83.77|83.69|2491
1666189200000|2022-10-19 14:20:00|83.77|83.69|84.02|83.94|84.02|83.94|83.77|83.69|1948
1666189500000|2022-10-19 14:25:00|83.97|83.89|83.97|83.89|84.02|83.94|83.82|83.74|2087
1666189800000|2022-10-19 14:30:00|84.02|83.94|83.97|83.89|84.02|83.94|83.92|83.84|1811
1666190100000|2022-10-19 14:35:00|84.02|83.94|83.97|83.89|84.02|83.94|83.97|83.89|309
1666190400000|2022-10-19 14:40:00|84.02|83.94|84.02|83.94|84.02|83.94|83.92|83.84|840
1666190700000|2022-10-19 14:45:00|84.07|83.99|84.02|83.94|84.07|83.99|84.02|83.94|1414
1666191000000|2022-10-19 14:50:00|83.97|83.89|83.97|83.89|84.02|83.94|83.92|83.84|456
1666191300000|2022-10-19 14:55:00|83.92|83.84|84.02|83.89|84.02|83.94|83.92|83.84|2598
1666191600000|2022-10-19 15:00:00|83.97|83.94|84.02|83.94|84.07|83.99|83.97|83.89|1790
1666191900000|2022-10-19 15:05:00|84.07|83.99|84.07|83.99|84.12|84.04|84.02|83.94|1765
1666192200000|2022-10-19 15:10:00|84.12|84.04|84.17|84.09|84.22|84.14|84.07|83.99|1729
1666192500000|2022-10-19 15:15:00|84.12|84.04|84.12|84.04|84.17|84.09|84.07|83.94|1714
1666192800000|2022-10-19 15:20:00|84.17|84.09|84.07|83.99|84.17|84.09|84.07|83.99|681
1666193100000|2022-10-19 15:25:00|84.12|84.04|84.07|83.99|84.12|84.04|84.02|83.94|2036
1666193400000|2022-10-19 15:30:00|84.02|83.94|83.92|83.84|84.07|83.99|83.87|83.79|5460
1666193700000|2022-10-19 15:35:00|83.87|83.79|84.02|83.94|84.02|83.94|83.82|83.74|2674
1666194000000|2022-10-19 15:40:00|84.07|83.99|83.92|83.84|84.07|83.99|83.92|83.84|345
1666194300000|2022-10-19 15:45:00|83.97|83.89|84.02|83.89|84.02|83.94|83.97|83.84|634
1666194600000|2022-10-19 15:50:00|83.97|83.94|83.97|83.89|84.02|83.94|83.97|83.89|134
1666194900000|2022-10-19 15:55:00|83.92|83.84|83.97|83.89|84.02|83.94|83.92|83.84|1675
1666195200000|2022-10-19 16:00:00|83.92|83.84|83.87|83.79|83.97|83.89|83.87|83.79|607
1666195500000|2022-10-19 16:05:00|83.82|83.74|83.77|83.69|83.87|83.79|83.77|83.69|2878
1666195800000|2022-10-19 16:10:00|83.82|83.74|83.82|83.74|83.87|83.74|83.77|83.69|23
1666196100000|2022-10-19 16:15:00|83.87|83.69|83.87|83.74|83.87|83.74|83.82|83.69|12
1666196400000|2022-10-19 16:20:00|83.82|83.69|83.82|83.74|83.82|83.74|83.77|83.69|1
1666196700000|2022-10-19 16:25:00|83.77|83.69|83.77|83.69|83.82|83.74|83.77|83.69|518
1666197000000|2022-10-19 16:30:00|83.72|83.64|83.77|83.69|83.82|83.74|83.72|83.64|1344
1666197300000|2022-10-19 16:35:00|83.72|83.64|83.72|83.64|83.77|83.69|83.72|83.59|366
1666197600000|2022-10-19 16:40:00|83.67|83.59|83.62|83.49|83.67|83.59|83.57|83.49|103
1666197900000|2022-10-19 16:45:00|83.57|83.44|83.37|83.29|83.62|83.44|83.37|83.29|2622
1666198200000|2022-10-19 16:50:00|83.42|83.34|83.37|83.29|83.47|83.39|83.37|83.29|701
1666198500000|2022-10-19 16:55:00|83.42|83.34|83.37|83.29|83.42|83.34|83.37|83.29|919
1666198800000|2022-10-19 17:00:00|83.32|83.24|83.12|83.04|83.32|83.24|83.12|83.04|1587
1666199100000|2022-10-19 17:05:00|83.17|82.99|83.27|83.14|83.27|83.19|83.12|82.99|1100
1666199400000|2022-10-19 17:10:00|83.22|83.09|83.07|82.99|83.27|83.14|83.07|82.99|1054
1666199700000|2022-10-19 17:15:00|83.12|83.04|83.22|83.14|83.27|83.19|83.02|82.94|2457
1666200000000|2022-10-19 17:20:00|83.27|83.19|83.27|83.19|83.32|83.24|83.22|83.14|1988
1666200300000|2022-10-19 17:25:00|83.32|83.14|83.27|83.19|83.32|83.24|83.27|83.14|754
1666200600000|2022-10-19 17:30:00|83.32|83.24|83.32|83.24|83.37|83.29|83.27|83.19|64
1666200900000|2022-10-19 17:35:00|83.37|83.19|83.22|83.14|83.37|83.24|83.22|83.14|69
1666201200000|2022-10-19 17:40:00|83.27|83.19|83.32|83.19|83.32|83.24|83.22|83.14|131
1666201500000|2022-10-19 17:45:00|83.27|83.24|83.27|83.14|83.27|83.24|83.22|83.14|75
1666201800000|2022-10-19 17:50:00|83.22|83.19|83.32|83.19|83.32|83.19|83.22|83.14|371
1666202100000|2022-10-19 17:55:00|83.27|83.24|83.32|83.24|83.32|83.24|83.27|83.19|91
1666202400000|2022-10-19 18:00:00|83.27|83.19|83.37|83.29|83.42|83.29|83.27|83.19|659
1666202700000|2022-10-19 18:05:00|83.42|83.24|83.47|83.39|83.52|83.44|83.37|83.24|207
1666203000000|2022-10-19 18:10:00|83.42|83.34|83.52|83.39|83.52|83.44|83.42|83.34|182
1666203300000|2022-10-19 18:15:00|83.57|83.44|83.47|83.39|83.57|83.49|83.47|83.39|259
1666203600000|2022-10-19 18:20:00|83.42|83.34|83.47|83.39|83.47|83.39|83.42|83.34|288
1666203900000|2022-10-19 18:25:00|83.52|83.44|83.47|83.39|83.52|83.44|83.42|83.34|171
1666204200000|2022-10-19 18:30:00|83.42|83.34|83.47|83.39|83.52|83.44|83.42|83.34|217
1666204500000|2022-10-19 18:35:00|83.42|83.34|83.47|83.39|83.47|83.39|83.42|83.34|153
1666204800000|2022-10-19 18:40:00|83.42|83.34|83.42|83.34|83.52|83.44|83.42|83.34|136
1666205100000|2022-10-19 18:45:00|83.47|83.39|83.37|83.29|83.47|83.39|83.37|83.29|825
1666205400000|2022-10-19 18:50:00|83.42||83.42||83.42||83.37||151
1666205700000|2022-10-19 18:55:00|83.37|83.34|83.42|83.34|83.47|83.34|83.37|83.29|234
1666206000000|2022-10-19 19:00:00|83.47|83.29|83.37|83.29|83.47|83.39|83.37|83.29|72
1666206300000|2022-10-19 19:05:00|83.42|83.34|83.47|83.34|83.47|83.39|83.37|83.29|102
1666206600000|2022-10-19 19:10:00|83.52|83.39|83.47|83.39|83.52|83.44|83.47|83.39|37
1666206900000|2022-10-19 19:15:00|83.52|83.44|83.52|83.44|83.57|83.49|83.47|83.39|116
1666207200000|2022-10-19 19:20:00|83.57|83.39|83.42|83.34|83.57|83.49|83.42|83.34|366
1666207500000|2022-10-19 19:25:00|83.47|83.29|83.42|83.34|83.47|83.34|83.37|83.29|104
1666207800000|2022-10-19 19:30:00|83.37|83.29|83.42|83.34|83.47|83.34|83.37|83.29|28
1666208100000|2022-10-19 19:35:00|83.47|83.29|83.47|83.34|83.47|83.39|83.47|83.29|9
1666208400000|2022-10-19 19:40:00|83.42|83.39|83.42|83.34|83.47|83.39|83.42|83.34|6
1666208700000|2022-10-19 19:45:00|83.37|83.29|83.42|83.29|83.42|83.34|83.32|83.24|100
1666209000000|2022-10-19 19:50:00|83.37|83.24|83.47|83.39|83.47|83.39|83.37|83.24|171
1666209300000|2022-10-19 19:55:00|83.42|83.34|83.62|83.49|83.67|83.49|83.42|83.34|230
1666245600000|2022-10-20 06:00:00|83.57|83.14|83.62|83.49|83.67|83.49|83.52|83.14|335
1666245900000|2022-10-20 06:05:00|83.67|83.54|83.72|83.64|83.77|83.64|83.57|83.49|257
1666246200000|2022-10-20 06:10:00|83.77|83.74|83.77|83.69|83.82|83.74|83.67|83.59|391
1666246500000|2022-10-20 06:15:00|83.72|83.64|83.82|83.69|83.82|83.74|83.62|83.54|823
1666246800000|2022-10-20 06:20:00|83.77|83.74|83.67|83.54|83.77|83.74|83.67|83.54|60
1666247100000|2022-10-20 06:25:00|83.62|83.59|83.67|83.54|83.82|83.69|83.62|83.49|297
1666247400000|2022-10-20 06:30:00|83.72|83.59|83.67|83.59|83.77|83.69|83.67|83.54|241
1666247700000|2022-10-20 06:35:00|83.62|83.54|83.57|83.49|83.67|83.59|83.57|83.44|133
1666248000000|2022-10-20 06:40:00|83.62|83.44|83.72|83.59|83.77|83.69|83.62|83.44|175
1666248300000|2022-10-20 06:45:00|83.67|83.54|83.72|83.64|83.72|83.64|83.67|83.54|50
1666248600000|2022-10-20 06:50:00|83.77|83.69|83.82|83.74|83.82|83.74|83.77|83.69|89
1666248900000|2022-10-20 06:55:00|83.87|83.79|83.87|83.74|83.92|83.84|83.82|83.74|506
1666249200000|2022-10-20 07:00:00|83.82|83.84|83.67|83.59|84.07|83.99|83.67|83.59|2788
1666249500000|2022-10-20 07:05:00|83.72|83.64|83.57|83.44|83.77|83.69|83.52|83.39|916
1666249800000|2022-10-20 07:10:00|83.52|83.49|83.57|83.49|83.67|83.59|83.37|83.29|1032
1666250100000|2022-10-20 07:15:00|83.62|83.54|83.72|83.64|83.82|83.69|83.57|83.49|1453
1666250400000|2022-10-20 07:20:00|83.77|83.69|84.02|83.94|84.07|83.94|83.72|83.64|643
1666250700000|2022-10-20 07:25:00|84.07|84.04|83.97|83.89|84.17|84.09|83.92|83.84|1540
1666251000000|2022-10-20 07:30:00|83.92|83.84|84.27|84.19|84.27|84.19|83.87|83.79|589
1666251300000|2022-10-20 07:35:00|84.32|84.24|84.17|84.09|84.32|84.24|84.02|83.94|1621
1666251600000|2022-10-20 07:40:00|84.22|84.14|84.27|84.19|84.42|84.34|84.17|84.04|2656
1666251900000|2022-10-20 07:45:00|84.32|84.24|84.27|84.19|84.37|84.29|84.27|84.19|812
1666252200000|2022-10-20 07:50:00|84.32|84.24|84.52|84.44|84.67|84.59|84.32|84.19|1939
1666252500000|2022-10-20 07:55:00|84.47|84.39|84.42|84.34|84.52|84.44|84.37|84.29|3086
1666252800000|2022-10-20 08:00:00|84.47|84.39|84.37|84.29|84.47|84.39|84.32|84.24|990
1666253100000|2022-10-20 08:05:00|84.42|84.34|84.42|84.34|84.57|84.49|84.37|84.29|4426
1666253400000|2022-10-20 08:10:00|84.37|84.29|84.12|84.04|84.37|84.29|84.12|84.04|247
1666253700000|2022-10-20 08:15:00|84.17|84.09|84.17|84.09|84.22|84.14|84.12|84.04|514
1666254000000|2022-10-20 08:20:00|84.22|84.14|84.22|84.14|84.32|84.24|84.12|84.04|1228
1666254300000|2022-10-20 08:25:00|84.27|84.19|84.27|84.19|84.32|84.24|84.22|84.14|121
1666254600000|2022-10-20 08:30:00|84.22|84.14|84.37|84.24|84.37|84.29|84.22|84.14|1147
1666254900000|2022-10-20 08:35:00|84.42|84.29|84.57|84.49|84.62|84.54|84.32|84.24|482
1666255200000|2022-10-20 08:40:00|84.62|84.54|84.62|84.54|84.62|84.54|84.57|84.49|1118
1666255500000|2022-10-20 08:45:00|84.67|84.59|84.52|84.44|84.67|84.59|84.47|84.39|517
1666255800000|2022-10-20 08:50:00|84.57|84.49|84.47|84.34|84.57|84.49|84.42|84.34|1236
1666256100000|2022-10-20 08:55:00|84.42|84.39|84.22|84.09|84.47|84.39|84.17|84.09|594
1666256400000|2022-10-20 09:00:00|84.27|84.14|84.37|84.29|84.42|84.29|84.27|84.14|87
1666256700000|2022-10-20 09:05:00|84.42|84.34|84.42|84.34|84.47|84.39|84.32|84.24|4511
1666257000000|2022-10-20 09:10:00|84.47|84.39|84.37|84.29|84.47|84.39|84.37|84.29|112
1666257300000|2022-10-20 09:15:00|84.42|84.24|84.32|84.24|84.42|84.34|84.32|84.24|79
1666257600000|2022-10-20 09:20:00|84.37|84.29|84.17|84.09|84.42|84.34|84.17|84.09|125
1666257900000|2022-10-20 09:25:00|84.12|84.04|84.17|84.09|84.22|84.14|84.12|84.04|822
1666258200000|2022-10-20 09:30:00|84.22|84.14|84.22|84.14|84.22|84.14|84.17|84.09|295
1666258500000|2022-10-20 09:35:00|84.27|84.19|84.22|84.14|84.32|84.24|84.22|84.14|199
1666258800000|2022-10-20 09:40:00|84.17|84.09|84.17|84.09|84.22|84.09|84.12|84.04|1282
1666259100000|2022-10-20 09:45:00|84.22|84.14|84.27|84.19|84.32|84.24|84.22|84.14|277
1666259400000|2022-10-20 09:50:00|84.22|84.14|84.22|84.14|84.27|84.19|84.17|84.09|69
1666259700000|2022-10-20 09:55:00|84.17|84.09|84.12|83.99|84.22|84.09|84.07|83.99|521
1666260000000|2022-10-20 10:00:00|84.07|84.04|84.02|83.94|84.12|84.04|84.02|83.94|146
1666260300000|2022-10-20 10:05:00|84.07|83.99|84.07|83.99|84.17|84.09|84.02|83.94|215
1666260600000|2022-10-20 10:10:00|84.12|84.04|84.12|84.04|84.12|84.04|84.07|83.99|118
1666260900000|2022-10-20 10:15:00|84.07|83.99|84.07|83.99|84.12|84.04|84.07|83.99|43
1666261200000|2022-10-20 10:20:00|84.12|83.94|84.07|83.99|84.12|83.99|83.97|83.89|248
1666261500000|2022-10-20 10:25:00|84.12|84.04|84.12|83.99|84.12|84.04|84.07|83.99|237
1666261800000|2022-10-20 10:30:00|84.07|84.04|84.07|83.99|84.17|84.04|84.07|83.99|144
1666262100000|2022-10-20 10:35:00|84.02|83.94|84.07|83.99|84.12|84.04|84.02|83.94|325
1666262400000|2022-10-20 10:40:00|84.12|84.04|84.27|84.19|84.32|84.24|84.12|84.04|1714
1666262700000|2022-10-20 10:45:00|84.22|84.14|84.07|83.99|84.22|84.14|84.07|83.99|14495
1666263000000|2022-10-20 10:50:00|84.12|84.04|84.32|84.24|84.32|84.24|84.07|83.99|12255
1666263300000|2022-10-20 10:55:00|84.27|84.19|84.22|84.14|84.27|84.24|84.17|84.09|870
1666263600000|2022-10-20 11:00:00|84.17|84.09|84.32|84.24|84.32|84.24|84.17|84.09|590
1666263900000|2022-10-20 11:05:00|84.37|84.29|84.32|84.24|84.37|84.29|84.22|84.14|239
1666264200000|2022-10-20 11:10:00|84.37|84.29|84.37|84.29|84.47|84.39|84.32|84.24|5938
1666264500000|2022-10-20 11:15:00|84.32|84.24|84.42|84.34|84.42|84.34|84.32|84.24|486
1666264800000|2022-10-20 11:20:00|84.37|84.29|84.37|84.29|84.42|84.34|84.37|84.29|31
1666265100000|2022-10-20 11:25:00|84.42|84.24|84.32|84.24|84.42|84.24|84.32|84.24|147
1666265400000|2022-10-20 11:30:00|84.37|84.29|84.22|84.14|84.37|84.29|84.17|84.09|706
1666265700000|2022-10-20 11:35:00|84.27|84.09|84.32|84.24|84.32|84.24|84.22|84.09|44
1666266000000|2022-10-20 11:40:00|84.37|84.19|84.27|84.14|84.37|84.24|84.22|84.14|254
1666266300000|2022-10-20 11:45:00|84.32|84.19|84.52|84.44|84.57|84.49|84.32|84.19|221
1666266600000|2022-10-20 11:50:00|84.47|84.39|84.52|84.44|84.57|84.44|84.47|84.39|587
1666266900000|2022-10-20 11:55:00|84.57|84.49|84.52|84.44|84.67|84.59|84.52|84.44|640
1666267200000|2022-10-20 12:00:00|84.47|84.39|84.57|84.49|84.57|84.49|84.47|84.39|151
1666267500000|2022-10-20 12:05:00|84.62|84.54|84.57|84.49|84.62|84.54|84.52|84.44|1196
1666267800000|2022-10-20 12:10:00|84.62|84.54|84.57|84.49|84.62|84.54|84.57|84.49|1125
1666268100000|2022-10-20 12:15:00|84.62|84.54|84.67|84.54|84.67|84.59|84.57|84.49|857
1666268400000|2022-10-20 12:20:00|84.72|84.59|85.02|84.94|85.07|84.99|84.67|84.59|1935
1666268700000|2022-10-20 12:25:00|84.97|84.89|84.87|84.79|85.02|84.94|84.82|84.74|3217
1666269000000|2022-10-20 12:30:00|84.82|84.69|84.82|84.74|85.02|84.94|84.62|84.54|2589
1666269300000|2022-10-20 12:35:00|84.87|84.79|84.77|84.69|84.92|84.79|84.67|84.59|2613
1666269600000|2022-10-20 12:40:00|84.72|84.64|84.52|84.44|84.82|84.69|84.52|84.44|1626
1666269900000|2022-10-20 12:45:00|84.57|84.49|84.67|84.59|84.67|84.59|84.57|84.49|825
1666270200000|2022-10-20 12:50:00|84.62|84.54|84.67|84.59|84.77|84.69|84.62|84.54|634
1666270500000|2022-10-20 12:55:00|84.62|84.54|84.47|84.39|84.67|84.54|84.42|84.34|1226
1666270800000|2022-10-20 13:00:00|84.52|84.44|84.67|84.59|84.67|84.59|84.47|84.39|927
1666271100000|2022-10-20 13:05:00|84.72|84.64|84.77|84.69|84.77|84.69|84.67|84.59|357
1666271400000|2022-10-20 13:10:00|84.72|84.64|84.72|84.64|84.77|84.69|84.72|84.64|187
1666271700000|2022-10-20 13:15:00|84.77|84.69|84.77|84.69|84.77|84.69|84.67|84.59|302
1666272000000|2022-10-20 13:20:00|84.72|84.64|84.77|84.69|84.82|84.74|84.72|84.64|552
1666272300000|2022-10-20 13:25:00|84.72|84.64|84.67|84.59|84.77|84.69|84.67|84.59|1812
1666272600000|2022-10-20 13:30:00|84.62|84.54|84.72|84.64|84.82|84.74|84.57|84.49|753
1666272900000|2022-10-20 13:35:00|84.67|84.59|84.57|84.49|84.72|84.59|84.47|84.39|1239
1666273200000|2022-10-20 13:40:00|84.62|84.54|84.67|84.59|84.72|84.64|84.52|84.44|893
1666273500000|2022-10-20 13:45:00|84.62|84.54|84.72|84.64|84.77|84.69|84.62|84.54|530
1666273800000|2022-10-20 13:50:00|84.77|84.69|84.67|84.59|84.82|84.74|84.67|84.59|1351
1666274100000|2022-10-20 13:55:00|84.72|84.64|84.72|84.64|84.77|84.69|84.67|84.59|1059
1666274400000|2022-10-20 14:00:00|84.77|84.69|84.87|84.79|84.87|84.79|84.72|84.64|2442
1666274700000|2022-10-20 14:05:00|84.92|84.84|85.02|84.94|85.02|84.94|84.87|84.79|3900
1666275000000|2022-10-20 14:10:00|84.97|84.89|84.97|84.89|85.12|85.04|84.97|84.89|1492
1666275300000|2022-10-20 14:15:00|85.02|84.94|85.02|84.94|85.07|84.99|84.87|84.79|932
1666275600000|2022-10-20 14:20:00|85.07|84.99|85.17|85.09|85.17|85.09|85.02|84.94|4502
1666275900000|2022-10-20 14:25:00|85.12|85.04|85.12|85.04|85.17|85.09|85.02|84.94|2518
1666276200000|2022-10-20 14:30:00|85.17|85.09|85.07|84.99|85.17|85.09|85.07|84.99|6945
1666276500000|2022-10-20 14:35:00|85.12|85.04|85.17|85.09|85.17|85.09|85.07|84.99|4760
1666276800000|2022-10-20 14:40:00|85.12|85.04|85.07|84.99|85.12|85.04|85.02|84.94|2065
1666277100000|2022-10-20 14:45:00|85.12|84.94|85.07|84.99|85.12|84.99|85.02|84.94|1704
1666277400000|2022-10-20 14:50:00|85.02|84.94|84.97|84.89|85.07|84.99|84.92|84.84|6688
1666277700000|2022-10-20 14:55:00|84.92|84.84|84.97|84.89|84.97|84.89|84.92|84.84|1626
1666278000000|2022-10-20 15:00:00|85.02|84.94|84.97|84.89|85.07|84.99|84.92|84.84|1569
1666278300000|2022-10-20 15:05:00|85.02|84.94|84.97|84.89|85.02|84.94|84.92|84.84|530
1666278600000|2022-10-20 15:10:00|85.02|84.94|85.02|84.94|85.07|84.99|85.02|84.94|1059
1666278900000|2022-10-20 15:15:00|84.97|84.89|84.97|84.89|85.02|84.94|84.92|84.84|2471
1666279200000|2022-10-20 15:20:00|84.92|84.84|84.97|84.89|84.97|84.89|84.92|84.84|1743
1666279500000|2022-10-20 15:25:00|84.92|84.84|84.82|84.74|84.92|84.84|84.67|84.59|1560
1666279800000|2022-10-20 15:30:00|84.87|84.79|84.82|84.74|84.97|84.89|84.82|84.74|7412
1666280100000|2022-10-20 15:35:00|84.87|84.79|85.02|84.94|85.02|84.94|84.82|84.74|1098
1666280400000|2022-10-20 15:40:00|84.97|84.89|84.97|84.89|85.02|84.94|84.97|84.89|1066
1666280700000|2022-10-20 15:45:00|84.92|84.84|84.92|84.79|84.97|84.84|84.82|84.74|1007
1666281000000|2022-10-20 15:50:00|84.87|84.84|84.87|84.79|84.92|84.84|84.87|84.79|81
1666281300000|2022-10-20 15:55:00|84.82|84.74|84.82|84.74|84.82|84.74|84.82|84.74|758
1666281600000|2022-10-20 16:00:00|84.87|84.79|84.72|84.64|84.87|84.79|84.72|84.64|947
1666281900000|2022-10-20 16:05:00|84.77|84.69|84.57|84.49|84.77|84.69|84.57|84.44|1085
1666282200000|2022-10-20 16:10:00|84.62|84.54|84.52|84.44|84.62|84.54|84.52|84.39|274
1666282500000|2022-10-20 16:15:00|84.57|84.49|84.57|84.49|84.62|84.54|84.57|84.49|89
1666282800000|2022-10-20 16:20:00|84.52|84.44|84.57|84.49|84.57|84.49|84.47|84.39|155
1666283100000|2022-10-20 16:25:00|84.52|84.44|84.57|84.49|84.57|84.49|84.47|84.34|868
1666283400000|2022-10-20 16:30:00|84.52|84.44|84.57|84.44|84.62|84.54|84.52|84.44|475
1666283700000|2022-10-20 16:35:00|84.52|84.49|84.52|84.39|84.57|84.49|84.47|84.39|163
1666284000000|2022-10-20 16:40:00|84.57|84.44|84.47|84.39|84.57|84.49|84.47|84.39|331
1666284300000|2022-10-20 16:45:00|84.42|84.34|84.47|84.39|84.47|84.39|84.37|84.29|605
1666284600000|2022-10-20 16:50:00|84.42|84.34|84.42|84.34|84.47|84.39|84.32|84.24|215
1666284900000|2022-10-20 16:55:00|84.37|84.29|84.47|84.39|84.52|84.39|84.37|84.29|62
1666285200000|2022-10-20 17:00:00|84.42|84.34|84.52|84.39|84.52|84.44|84.42|84.34|7
1666285500000|2022-10-20 17:05:00|84.47|84.34|84.27|84.19|84.47|84.39|84.17|84.09|100
1666285800000|2022-10-20 17:10:00|84.22|84.14|84.37|84.24|84.42|84.34|84.22|84.14|19
1666286100000|2022-10-20 17:15:00|84.32|84.29|84.27|84.19|84.37|84.29|84.27|84.19|336
1666286400000|2022-10-20 17:20:00|84.32|84.24|84.32|84.24|84.37|84.29|84.27|84.19|26
1666286700000|2022-10-20 17:25:00|84.37|84.29|84.37|84.29|84.42|84.29|84.32|84.24|5
1666287000000|2022-10-20 17:30:00|84.32|84.24|84.32|84.24|84.37|84.29|84.27|84.19|8
1666287300000|2022-10-20 17:35:00|84.37|84.29|84.32|84.24|84.37|84.29|84.32|84.24|3
1666287600000|2022-10-20 17:40:00|84.27|84.19|84.32|84.24|84.37|84.24|84.22|84.14|13
1666287900000|2022-10-20 17:45:00|84.27|84.19|84.22|84.09|84.32|84.24|84.17|84.09|185
1666288200000|2022-10-20 17:50:00|84.17|84.04|84.22|84.09|84.27|84.14|84.17|84.04|166
1666288500000|2022-10-20 17:55:00|84.17|84.14|84.27|84.19|84.27|84.19|84.17|84.09|27
1666288800000|2022-10-20 18:00:00|84.22|84.14|84.22|84.14|84.27|84.19|84.22|84.09|56
1666289100000|2022-10-20 18:05:00|84.17|84.09|84.17|84.09|84.22|84.14|84.12|84.04|271
1666289400000|2022-10-20 18:10:00|84.12|84.04|84.17|84.09|84.17|84.09|84.12|84.04|319
1666289700000|2022-10-20 18:15:00|84.12|84.04|84.17|84.09|84.22|84.14|84.12|84.04|204
1666290000000|2022-10-20 18:20:00|84.22|84.04|84.17|84.09|84.22|84.14|84.12|84.04|218
1666290300000|2022-10-20 18:25:00|84.12|84.04|84.17|84.09|84.17|84.09|84.12|84.04|366
1666290600000|2022-10-20 18:30:00|84.12|84.04|84.22|84.14|84.22|84.14|84.12|84.04|224
1666290900000|2022-10-20 18:35:00|84.17|84.09|84.17|84.09|84.22|84.14|84.17|84.04|115
1666291200000|2022-10-20 18:40:00|84.12|84.04|84.07|83.99|84.17|84.04|84.07|83.99|165
1666291500000|2022-10-20 18:45:00|84.12|84.04|84.12|83.99|84.17|84.09|84.07|83.99|152
1666291800000|2022-10-20 18:50:00|84.07|84.04|84.17|84.09|84.22|84.14|84.07|83.99|104
1666292100000|2022-10-20 18:55:00|84.22|84.14|84.17|84.09|84.27|84.19|84.17|84.09|154
1666292400000|2022-10-20 19:00:00|84.22|84.14|84.27|84.14|84.32|84.19|84.22|84.14|80
1666292700000|2022-10-20 19:05:00|84.22|84.19|84.32|84.24|84.37|84.29|84.22|84.14|9
1666293000000|2022-10-20 19:10:00|84.37|84.19|84.32|84.24|84.37|84.24|84.27|84.14|10
1666293300000|2022-10-20 19:15:00|84.27|84.19|84.22|84.09|84.32|84.24|84.22|84.09|4
1666293600000|2022-10-20 19:20:00|84.17|84.14|84.17|84.04|84.17|84.14|84.07|83.99|203
1666293900000|2022-10-20 19:25:00|84.12|84.09|84.12|84.04|84.17|84.09|84.07|83.99|6
1666294200000|2022-10-20 19:30:00|84.17|83.99|84.07|83.99|84.17|84.04|84.02|83.94|36
1666294500000|2022-10-20 19:35:00|84.12|83.94|84.12|84.04|84.17|84.09|84.12|83.94|1
1666294800000|2022-10-20 19:40:00|84.17|84.09|84.27|84.14|84.27|84.14|84.12|84.04|7
1666295100000|2022-10-20 19:45:00|84.22|84.09|84.27|84.19|84.32|84.24|84.17|84.09|16
1666295400000|2022-10-20 19:50:00|84.32|84.14|84.42|84.29|84.47|84.39|84.27|84.14|274
1666295700000|2022-10-20 19:55:00|84.37|84.34|84.22|84.14|84.42|84.34|84.17|84.09|207
1666332000000|2022-10-21 06:00:00|83.77|83.59|83.82|83.74|83.87|83.79|83.72|83.59|163
1666332300000|2022-10-21 06:05:00|83.87|83.79|84.02|83.94|84.07|83.99|83.87|83.74|129
1666332600000|2022-10-21 06:10:00|84.07|83.99|84.12|83.99|84.12|83.99|83.97|83.89|7
1666332900000|2022-10-21 06:15:00|84.07|83.94|83.92|83.84|84.12|83.94|83.92|83.84|142
1666333200000|2022-10-21 06:20:00|83.97|83.89|83.97|83.84|84.02|83.94|83.92|83.84|0
1666333500000|2022-10-21 06:25:00|83.92|83.89|84.02|83.89|84.02|83.89|83.92|83.89|11
1666333800000|2022-10-21 06:30:00|83.97|83.94|83.97|83.84|84.07|83.99|83.92|83.79|203
1666334100000|2022-10-21 06:35:00|83.92|83.79|83.92|83.84|83.97|83.84|83.92|83.79|0
1666334400000|2022-10-21 06:40:00|83.87|83.79|83.97|83.89|84.02|83.94|83.87|83.79|177
1666334700000|2022-10-21 06:45:00|84.02|84.04|84.12|83.99|84.12|84.04|83.97|83.99|185
1666335000000|2022-10-21 06:50:00|84.07|84.04|83.97|83.84|84.12|84.04|83.97|83.84|604
1666335300000|2022-10-21 06:55:00|83.92|83.79|84.07|83.94|84.07|83.94|83.82|83.74|230
1666335600000|2022-10-21 07:00:00|84.02|83.89|84.52|84.44|84.57|84.49|83.97|83.89|3978
1666335900000|2022-10-21 07:05:00|84.57|84.39|84.12|84.04|84.57|84.39|84.02|83.94|1663
1666336200000|2022-10-21 07:10:00|84.17|84.09|84.12|84.04|84.27|84.19|83.92|83.84|1679
1666336500000|2022-10-21 07:15:00|84.07|83.99|84.37|84.29|84.42|84.34|84.07|83.99|716
1666336800000|2022-10-21 07:20:00|84.42|84.34|84.57|84.49|84.67|84.59|84.32|84.24|3100
1666337100000|2022-10-21 07:25:00|84.62|84.54|84.47|84.34|84.67|84.59|84.37|84.29|813
1666337400000|2022-10-21 07:30:00|84.42|84.39|84.67|84.54|84.67|84.59|84.42|84.34|443
1666337700000|2022-10-21 07:35:00|84.62|84.59|84.72|84.64|84.72|84.64|84.57|84.49|751
1666338000000|2022-10-21 07:40:00|84.67|84.59|84.62|84.54|84.72|84.64|84.62|84.54|267
1666338300000|2022-10-21 07:45:00|84.57|84.49|84.52|84.44|84.57|84.49|84.52|84.39|5044
1666338600000|2022-10-21 07:50:00|84.47|84.39|84.37|84.24|84.52|84.44|84.32|84.24|412
1666338900000|2022-10-21 07:55:00|84.32|84.29|84.22|84.14|84.42|84.34|84.22|84.09|2792
1666339200000|2022-10-21 08:00:00|84.17|84.09|84.17|84.04|84.22|84.14|84.07|83.99|1118
1666339500000|2022-10-21 08:05:00|84.12|83.99|84.02|83.89|84.17|84.04|83.97|83.89|2309
1666339800000|2022-10-21 08:10:00|83.97|83.94|84.07|83.99|84.07|83.99|83.97|83.89|1620
1666340100000|2022-10-21 08:15:00|84.02|83.94|84.02|83.94|84.12|84.04|83.97|83.89|436
1666340400000|2022-10-21 08:20:00|83.97|83.89|83.87|83.79|83.97|83.89|83.77|83.69|744
1666340700000|2022-10-21 08:25:00|83.82|83.74|83.97|83.89|83.97|83.89|83.82|83.74|57
1666341000000|2022-10-21 08:30:00|83.92|83.84|83.97|83.89|84.02|83.94|83.87|83.79|146
1666341300000|2022-10-21 08:35:00|84.02|83.84|83.92|83.84|84.02|83.94|83.92|83.84|91
1666341600000|2022-10-21 08:40:00|83.97|83.89|83.87|83.79|83.97|83.89|83.82|83.74|186
1666341900000|2022-10-21 08:45:00|83.82|83.74|83.97|83.89|83.97|83.89|83.82|83.74|300
1666342200000|2022-10-21 08:50:00|83.92|83.84|83.72|83.64|83.97|83.84|83.67|83.59|1360
1666342500000|2022-10-21 08:55:00|83.67|83.59|83.82|83.74|83.82|83.74|83.67|83.59|928
1666342800000|2022-10-21 09:00:00|83.87|83.79|83.92|83.84|84.02|83.94|83.82|83.74|1477
1666343100000|2022-10-21 09:05:00|83.87|83.79|83.92|83.84|83.92|83.84|83.72|83.64|1936
1666343400000|2022-10-21 09:10:00|83.87|83.79|83.87|83.79|83.97|83.89|83.87|83.74|839
1666343700000|2022-10-21 09:15:00|83.82|83.74|83.67|83.59|83.87|83.79|83.67|83.59|486
1666344000000|2022-10-21 09:20:00|83.72|83.64|83.62|83.54|83.72|83.64|83.62|83.54|1315
1666344300000|2022-10-21 09:25:00|83.57|83.49|83.72|83.64|83.72|83.64|83.57|83.49|1675
1666344600000|2022-10-21 09:30:00|83.67|83.59|83.62|83.54|83.72|83.64|83.57|83.49|487
1666344900000|2022-10-21 09:35:00|83.67|83.59|83.62|83.54|83.72|83.64|83.62|83.54|806
1666345200000|2022-10-21 09:40:00|83.57|83.49|83.42|83.34|83.57|83.49|83.42|83.34|1820
1666345500000|2022-10-21 09:45:00|83.47|83.39|83.52|83.44|83.57|83.49|83.47|83.39|382
1666345800000|2022-10-21 09:50:00|83.57|83.49|83.72|83.64|83.72|83.64|83.52|83.44|3616
1666346100000|2022-10-21 09:55:00|83.77|83.59|83.72|83.64|83.77|83.69|83.62|83.54|5797
1666346400000|2022-10-21 10:00:00|83.67|83.59|83.87|83.79|83.97|83.89|83.67|83.59|8884
1666346700000|2022-10-21 10:05:00|83.92|83.84|83.82|83.74|83.92|83.84|83.77|83.69|848
1666347000000|2022-10-21 10:10:00|83.87|83.79|83.77|83.69|83.87|83.79|83.77|83.69|888
1666347300000|2022-10-21 10:15:00|83.72|83.64|83.67|83.59|83.77|83.69|83.62|83.49|3335
1666347600000|2022-10-21 10:20:00|83.62|83.54|83.57|83.49|83.62|83.59|83.52|83.44|3783
1666347900000|2022-10-21 10:25:00|83.62|83.54|83.62|83.54|83.67|83.59|83.57|83.49|1740
1666348200000|2022-10-21 10:30:00|83.57|83.49|83.52|83.44|83.62|83.54|83.52|83.44|1145
1666348500000|2022-10-21 10:35:00|83.57|83.49|83.57|83.49|83.57|83.49|83.52|83.44|5059
1666348800000|2022-10-21 10:40:00|83.62|83.54|83.67|83.59|83.72|83.64|83.62|83.54|983
1666349100000|2022-10-21 10:45:00|83.62|83.54|83.72|83.64|83.72|83.64|83.62|83.54|1274
1666349400000|2022-10-21 10:50:00|83.77|83.69|83.77|83.69|83.82|83.74|83.72|83.64|1409
1666349700000|2022-10-21 10:55:00|83.72|83.64|83.72|83.64|83.82|83.74|83.72|83.64|1604
1666350000000|2022-10-21 11:00:00|83.77|83.69|83.77|83.69|83.82|83.74|83.67|83.59|1841
1666350300000|2022-10-21 11:05:00|83.82|83.74|83.82|83.74|83.92|83.84|83.82|83.74|545
1666350600000|2022-10-21 11:10:00|83.77|83.69|83.77|83.69|83.82|83.74|83.77|83.69|391
1666350900000|2022-10-21 11:15:00|83.82|83.74|83.82|83.74|83.87|83.79|83.77|83.69|372
1666351200000|2022-10-21 11:20:00|83.77|83.69|83.82|83.74|83.87|83.79|83.72|83.64|293
1666351500000|2022-10-21 11:25:00|83.77|83.69|83.72|83.64|83.82|83.74|83.72|83.64|338
1666351800000|2022-10-21 11:30:00|83.77|83.69|83.82|83.74|83.82|83.74|83.72|83.64|281
1666352100000|2022-10-21 11:35:00|83.87|83.79|83.77|83.69|83.87|83.79|83.77|83.69|375
1666352400000|2022-10-21 11:40:00|83.72|83.64|83.82|83.74|83.82|83.74|83.72|83.64|323
1666352700000|2022-10-21 11:45:00|83.87|83.79|83.72|83.64|83.87|83.79|83.72|83.64|336
1666353000000|2022-10-21 11:50:00|83.77|83.69|83.77|83.69|83.77|83.69|83.72|83.64|1550
1666353300000|2022-10-21 11:55:00|83.72|83.64|83.72|83.64|83.77|83.69|83.67|83.59|449
1666353600000|2022-10-21 12:00:00|83.67|83.59|83.57|83.49|83.67|83.64|83.57|83.49|2589
1666353900000|2022-10-21 12:05:00|83.62|83.54|83.57|83.49|83.62|83.54|83.57|83.49|1555
1666354200000|2022-10-21 12:10:00|83.52|83.44|83.52|83.44|83.62|83.54|83.52|83.44|1598
1666354500000|2022-10-21 12:15:00|83.57|83.49|83.42|83.34|83.57|83.49|83.37|83.29|797
1666354800000|2022-10-21 12:20:00|83.37|83.29|83.42|83.34|83.47|83.39|83.32|83.24|4521
1666355100000|2022-10-21 12:25:00|83.47|83.39|83.47|83.39|83.52|83.44|83.47|83.39|601
1666355400000|2022-10-21 12:30:00|83.42|83.34|83.42|83.34|83.47|83.39|83.37|83.29|3079
1666355700000|2022-10-21 12:35:00|83.47|83.39|83.42|83.34|83.47|83.39|83.37|83.29|452
1666356000000|2022-10-21 12:40:00|83.47|83.39|83.42|83.34|83.52|83.44|83.42|83.34|1209
1666356300000|2022-10-21 12:45:00|83.47|83.39|83.37|83.29|83.47|83.39|83.37|83.29|1466
1666356600000|2022-10-21 12:50:00|83.32|83.24|83.32|83.24|83.37|83.29|83.27|83.19|2044
1666356900000|2022-10-21 12:55:00|83.27|83.19|83.57|83.49|83.67|83.59|83.27|83.19|3062
1666357200000|2022-10-21 13:00:00|83.62|83.54|83.87|83.79|83.92|83.84|83.57|83.49|3004
1666357500000|2022-10-21 13:05:00|83.92|83.84|84.02|83.94|84.07|83.99|83.77|83.69|6169
1666357800000|2022-10-21 13:10:00|84.07|83.99|83.87|83.79|84.07|83.99|83.72|83.64|3407
1666358100000|2022-10-21 13:15:00|83.92|83.84|83.72|83.64|83.92|83.84|83.67|83.59|1505
1666358400000|2022-10-21 13:20:00|83.77|83.69|83.67|83.59|83.87|83.74|83.62|83.54|1830
1666358700000|2022-10-21 13:25:00|83.72|83.64|83.77|83.69|83.82|83.74|83.72|83.59|937
1666359000000|2022-10-21 13:30:00|83.72|83.64|83.77|83.64|83.87|83.79|83.57|83.44|1175
1666359300000|2022-10-21 13:35:00|83.72|83.69|83.92|83.84|84.02|83.94|83.72|83.64|1180
1666359600000|2022-10-21 13:40:00|83.87|83.79|84.02|83.94|84.02|83.94|83.77|83.69|1513
1666359900000|2022-10-21 13:45:00|84.07|83.99|84.22|84.14|84.22|84.14|84.07|83.99|1814
1666360200000|2022-10-21 13:50:00|84.17|84.09|84.32|84.24|84.42|84.34|84.12|84.04|2517
1666360500000|2022-10-21 13:55:00|84.27|84.19|84.57|84.49|84.57|84.49|84.27|84.19|3153
1666360800000|2022-10-21 14:00:00|84.62|84.54|84.62|84.54|84.67|84.54|84.52|84.44|1265
1666361100000|2022-10-21 14:05:00|84.57|84.49|84.72|84.64|84.87|84.79|84.52|84.44|2305
1666361400000|2022-10-21 14:10:00|84.77|84.69|84.67|84.59|84.77|84.69|84.57|84.49|744
1666361700000|2022-10-21 14:15:00|84.72|84.64|84.57|84.49|84.77|84.64|84.52|84.44|1776
1666362000000|2022-10-21 14:20:00|84.62|84.54|84.32|84.24|84.62|84.54|84.32|84.24|494
1666362300000|2022-10-21 14:25:00|84.37|84.29|84.22|84.14|84.37|84.29|84.12|84.04|8697
1666362600000|2022-10-21 14:30:00|84.27|84.09|84.22|84.09|84.37|84.29|84.17|84.09|1146
1666362900000|2022-10-21 14:35:00|84.17|84.14|84.32|84.24|84.32|84.24|84.12|84.04|1422
1666363200000|2022-10-21 14:40:00|84.37|84.19|84.52|84.44|84.52|84.44|84.32|84.19|770
1666363500000|2022-10-21 14:45:00|84.47|84.39|84.57|84.49|84.62|84.54|84.47|84.39|893
1666363800000|2022-10-21 14:50:00|84.52|84.44|84.62|84.54|84.67|84.59|84.52|84.44|833
1666364100000|2022-10-21 14:55:00|84.57|84.49|84.52|84.44|84.62|84.54|84.42|84.34|1369
1666364400000|2022-10-21 15:00:00|84.47|84.39|84.47|84.39|84.52|84.44|84.42|84.29|5692
1666364700000|2022-10-21 15:05:00|84.52|84.44|84.62|84.54|84.67|84.59|84.42|84.34|1806
1666365000000|2022-10-21 15:10:00|84.67|84.59|84.67|84.59|84.72|84.64|84.57|84.49|2812
1666365300000|2022-10-21 15:15:00|84.62|84.54|84.72|84.64|84.72|84.64|84.62|84.54|1000
1666365600000|2022-10-21 15:20:00|84.67|84.59|84.67|84.59|84.82|84.74|84.67|84.59|3691
1666365900000|2022-10-21 15:25:00|84.72|84.64|84.77|84.69|84.87|84.79|84.67|84.59|2978
1666366200000|2022-10-21 15:30:00|84.82|84.74|84.82|84.74|84.87|84.79|84.77|84.69|3301
1666366500000|2022-10-21 15:35:00|84.77|84.69|84.72|84.59|84.82|84.74|84.67|84.59|1860
1666366800000|2022-10-21 15:40:00|84.77|84.64|84.77|84.69|84.82|84.74|84.72|84.64|1688
1666367100000|2022-10-21 15:45:00|84.82|84.74|84.87|84.79|84.87|84.79|84.77|84.69|933
1666367400000|2022-10-21 15:50:00|84.92|84.84|84.92|84.84|84.97|84.89|84.92|84.79|913
1666367700000|2022-10-21 15:55:00|84.97|84.89|85.02|84.94|85.07|84.99|84.92|84.84|361
1666368000000|2022-10-21 16:00:00|85.07|84.99|85.22|85.14|85.22|85.14|85.07|84.99|221
1666368300000|2022-10-21 16:05:00|85.17|85.09|85.02|84.94|85.17|85.09|85.02|84.94|709
1666368600000|2022-10-21 16:10:00|84.97|84.89|85.02|84.94|85.07|84.99|84.92|84.84|2074
1666368900000|2022-10-21 16:15:00|85.07|84.89|84.97|84.89|85.07|84.94|84.97|84.89|44
1666369200000|2022-10-21 16:20:00|85.02|84.94|85.07|84.94|85.07|84.99|84.97|84.89|248
1666369500000|2022-10-21 16:25:00|85.02|84.89|84.97|84.84|85.07|84.99|84.92|84.84|516
1666369800000|2022-10-21 16:30:00|84.92|84.89|84.97|84.89|84.97|84.89|84.87|84.79|685
1666370100000|2022-10-21 16:35:00|85.02|84.94|84.92|84.84|85.12|84.99|84.87|84.79|94
1666370400000|2022-10-21 16:40:00|84.97|84.89|85.07|84.94|85.12|84.99|84.97|84.89|9
1666370700000|2022-10-21 16:45:00|85.12|84.99|85.17|85.04|85.17|85.09|85.07|84.99|290
1666371000000|2022-10-21 16:50:00||85.09||85.09||85.09||85.04|23
1666371300000|2022-10-21 16:55:00|85.12|85.04|85.12|85.04|85.12|85.04|85.07|84.99|16
1666371600000|2022-10-21 17:00:00|85.17|85.09|85.22|85.09|85.22|85.09|85.12|85.04|140
1666371900000|2022-10-21 17:05:00|85.17|85.14|85.17|85.09|85.22|85.14|85.17|85.09|23
1666372200000|2022-10-21 17:10:00|85.22|85.14|85.17|85.09|85.22|85.14|85.17|85.09|383
1666372500000|2022-10-21 17:15:00|85.12|85.04|85.22|85.14|85.22|85.14|85.07|84.99|15
1666372800000|2022-10-21 17:20:00|85.17|85.09|85.12|85.04|85.22|85.14|85.12|85.04|35
1666373100000|2022-10-21 17:25:00|85.17|85.09|85.22|85.14|85.22|85.14|85.17|85.09|8
1666373400000|2022-10-21 17:30:00|85.27|85.19|85.22|85.14|85.27|85.19|85.22|85.14|40
1666373700000|2022-10-21 17:35:00|85.27|85.19|85.22|85.14|85.27|85.19|85.22|85.14|14
1666374000000|2022-10-21 17:40:00|85.27|85.19|85.27|85.19|85.32|85.24|85.22|85.14|12
1666374300000|2022-10-21 17:45:00|85.32|85.24|85.37|85.29|85.37|85.29|85.27|85.24|68
1666374600000|2022-10-21 17:50:00|85.42|85.34|85.37|85.29|85.42|85.34|85.37|85.29|88
1666374900000|2022-10-21 17:55:00|85.32|85.24|85.37|85.29|85.37|85.29|85.32|85.24|48
1666375200000|2022-10-21 18:00:00|85.42|85.34|85.42|85.34|85.42|85.34|85.37|85.29|93
1666375500000|2022-10-21 18:05:00|85.37|85.29|85.47|85.39|85.47|85.39|85.37|85.29|204
1666375800000|2022-10-21 18:10:00|85.42|85.34|85.42|85.34|85.42|85.34|85.42|85.34|70
1666591200000|2022-10-24 06:00:00|85.17|85.04|85.32|85.24|85.32|85.24|85.12|85.04|124
1666591500000|2022-10-24 06:05:00|85.27|85.19|85.32|85.19|85.32|85.24|85.27|85.14|3
1666591800000|2022-10-24 06:10:00|85.42|85.24|85.42|85.29|85.47|85.39|85.37|85.19|39
1666592100000|2022-10-24 06:15:00|85.37|85.34|85.47|85.39|85.62|85.49|85.37|85.34|11
1666592400000|2022-10-24 06:20:00|85.52|85.44|85.52|85.44|85.67|85.54|85.47|85.39|14
1666592700000|2022-10-24 06:25:00|85.57|85.49|85.57|85.49|85.67|85.54|85.52|85.44|16
1666593000000|2022-10-24 06:30:00|85.62|85.54|85.47|85.34|85.67|85.59|85.42|85.34|171
1666593300000|2022-10-24 06:35:00|85.42|85.39|85.52|85.44|85.62|85.49|85.42|85.34|183
1666593600000|2022-10-24 06:40:00|85.57|85.49|85.42|85.34|85.57|85.49|85.42|85.34|7
1666593900000|2022-10-24 06:45:00|85.47|85.39|85.47|85.34|85.47|85.39|85.42|85.29|40
1666594200000|2022-10-24 06:50:00|85.42|85.39|85.47|85.39|85.47|85.39|85.42|85.29|17
1666594500000|2022-10-24 06:55:00|85.42|85.34|85.37|85.29|85.47|85.39|85.32|85.24|546
1666594800000|2022-10-24 07:00:00|85.47|85.39|86.42|86.34|86.67|86.59|85.42|85.34|5656
1666595100000|2022-10-24 07:05:00|86.47|86.39|86.47|86.39|86.82|86.74|86.32|86.24|6779
1666595400000|2022-10-24 07:10:00|86.42|86.34|86.17|86.09|86.42|86.34|85.97|85.89|3095
1666595700000|2022-10-24 07:15:00|86.12|86.04|85.67|85.59|86.32|86.19|85.67|85.59|5926
1666596000000|2022-10-24 07:20:00|85.72|85.64|85.72|85.64|85.97|85.89|85.67|85.59|2192
1666596300000|2022-10-24 07:25:00|85.67|85.59|85.57|85.49|85.82|85.74|85.52|85.44|2232
1666596600000|2022-10-24 07:30:00|85.52|85.44|85.77|85.69|85.82|85.74|85.42|85.34|1068
1666596900000|2022-10-24 07:35:00|85.82|85.74|85.87|85.79|85.87|85.79|85.67|85.59|1445
1666597200000|2022-10-24 07:40:00|85.82|85.74|85.82|85.74|85.92|85.84|85.82|85.69|815
1666597500000|2022-10-24 07:45:00|85.87|85.79|85.87|85.79|85.92|85.84|85.82|85.74|89
1666597800000|2022-10-24 07:50:00|85.92|85.84|85.82|85.69|86.02|85.94|85.77|85.69|1080
1666598100000|2022-10-24 07:55:00|85.77|85.74|85.62|85.54|85.82|85.74|85.57|85.49|955
1666598400000|2022-10-24 08:00:00|85.67|85.59|85.57|85.49|85.72|85.59|85.47|85.39|720
1666598700000|2022-10-24 08:05:00|85.62|85.54|85.42|85.34|85.62|85.54|85.37|85.29|1383
1666599000000|2022-10-24 08:10:00|85.37|85.29|85.47|85.39|85.57|85.49|85.27|85.19|624
1666599300000|2022-10-24 08:15:00|85.52|85.34|85.17|85.09|85.52|85.39|85.12|85.04|2815
1666599600000|2022-10-24 08:20:00|85.12|85.04|85.07|84.99|85.17|85.09|85.02|84.94|2417
1666599900000|2022-10-24 08:25:00|85.02|84.94|85.12|85.04|85.12|85.04|84.97|84.89|1234
1666600200000|2022-10-24 08:30:00|85.07|84.99|85.12|85.04|85.22|85.14|85.02|84.94|422
1666600500000|2022-10-24 08:35:00|85.17|84.99|85.22|85.14|85.27|85.19|85.07|84.99|194
1666600800000|2022-10-24 08:40:00|85.17|85.09|85.12|85.04|85.27|85.14|84.97|84.89|1040
1666601100000|2022-10-24 08:45:00|85.17|85.09|85.27|85.19|85.27|85.19|85.17|85.09|313
1666601400000|2022-10-24 08:50:00|85.32|85.24|85.37|85.29|85.37|85.29|85.17|85.09|926
1666601700000|2022-10-24 08:55:00|85.42|85.34|85.32|85.24|85.47|85.39|85.32|85.24|392
1666602000000|2022-10-24 09:00:00|85.37|85.29|85.47|85.39|85.47|85.39|85.32|85.24|1538
1666602300000|2022-10-24 09:05:00|85.42|85.34|85.52|85.44|85.52|85.44|85.42|85.34|469
1666602600000|2022-10-24 09:10:00|85.57|85.49|85.42|85.34|85.62|85.49|85.42|85.34|444
1666602900000|2022-10-24 09:15:00|85.37|85.29|85.32|85.24|85.37|85.29|85.32|85.24|793
1666603200000|2022-10-24 09:20:00|85.37|85.29|85.32|85.24|85.37|85.29|85.27|85.19|158
1666603500000|2022-10-24 09:25:00|85.37|85.19|85.22|85.14|85.37|85.19|85.22|85.14|493
1666603800000|2022-10-24 09:30:00|85.27|85.19|85.47|85.34|85.52|85.44|85.22|85.14|1302
1666604100000|2022-10-24 09:35:00|85.42|85.39|85.57|85.49|85.62|85.54|85.42|85.34|343
1666604400000|2022-10-24 09:40:00|85.62|85.54|85.67|85.59|85.72|85.64|85.62|85.54|81
1666604700000|2022-10-24 09:45:00|85.72|85.64|85.72|85.64|85.77|85.69|85.67|85.59|91
1666605000000|2022-10-24 09:50:00|85.77|85.69|85.87|85.79|85.87|85.79|85.72|85.64|245
1666605300000|2022-10-24 09:55:00|85.92|85.84|86.02|85.94|86.02|85.94|85.87|85.79|2349
1666605600000|2022-10-24 10:00:00|86.07|85.99|86.12|86.04|86.12|86.04|86.02|85.94|1938
1666605900000|2022-10-24 10:05:00|86.07|85.99|86.02|85.94|86.12|86.04|85.97|85.89|1083
1666606200000|2022-10-24 10:10:00|86.07|85.99|86.07|85.99|86.12|86.04|85.97|85.89|1812
1666606500000|2022-10-24 10:15:00|86.12|86.04|86.27|86.14|86.27|86.19|86.12|86.04|873
1666606800000|2022-10-24 10:20:00|86.22|86.19|86.22|86.14|86.27|86.19|86.17|86.09|312
1666607100000|2022-10-24 10:25:00|86.17|86.09|86.17|86.09|86.22|86.14|86.17|86.09|141
1666607400000|2022-10-24 10:30:00|86.22|86.14|86.12|86.04|86.22|86.14|86.12|86.04|1226
1666607700000|2022-10-24 10:35:00|86.07|85.99|86.17|86.04|86.22|86.14|86.07|85.99|541
1666608000000|2022-10-24 10:40:00|86.12|86.09|86.02|85.94|86.12|86.09|86.02|85.94|186
1666608300000|2022-10-24 10:45:00|86.07|85.99|86.12|86.04|86.12|86.04|86.02|85.94|144
1666608600000|2022-10-24 10:50:00|86.07|85.99|86.07|85.99|86.12|86.04|86.02|85.94|596
1666608900000|2022-10-24 10:55:00|86.02|85.94|86.12|86.04|86.12|86.04|86.02|85.94|998
1666609200000|2022-10-24 11:00:00|86.07|85.99|86.12|86.04|86.17|86.09|86.07|85.99|680
1666609500000|2022-10-24 11:05:00|86.07|85.99|85.92|85.84|86.12|85.99|85.92|85.84|1140
1666609800000|2022-10-24 11:10:00|85.87|85.79|85.97|85.89|86.07|85.94|85.87|85.79|338
1666610100000|2022-10-24 11:15:00|86.02|85.84|85.97|85.89|86.07|85.94|85.92|85.84|279
1666610400000|2022-10-24 11:20:00|86.02|85.94|85.92|85.79|86.02|85.94|85.87|85.79|288
1666610700000|2022-10-24 11:25:00|85.87|85.84|85.97|85.89|86.02|85.94|85.87|85.79|309
1666611000000|2022-10-24 11:30:00|86.02|85.94|86.17|86.09|86.22|86.14|85.97|85.89|1033
1666611300000|2022-10-24 11:35:00|86.22|86.14|86.22|86.14|86.32|86.24|86.17|86.09|1660
1666611600000|2022-10-24 11:40:00|86.27|86.19|86.27|86.19|86.27|86.19|86.22|86.14|1006
1666611900000|2022-10-24 11:45:00|86.22|86.14|86.37|86.29|86.42|86.34|86.22|86.14|1028
1666612200000|2022-10-24 11:50:00|86.42|86.34|86.32|86.24|86.42|86.34|86.27|86.19|186
1666612500000|2022-10-24 11:55:00|86.37|86.29|86.32|86.24|86.42|86.34|86.32|86.24|417
1666612800000|2022-10-24 12:00:00|86.37|86.29|86.37|86.29|86.37|86.29|86.27|86.19|1247
1666613100000|2022-10-24 12:05:00|86.42|86.34|86.37|86.29|86.42|86.34|86.32|86.24|2535
1666613400000|2022-10-24 12:10:00|86.42|86.34|86.42|86.29|86.42|86.34|86.37|86.29|4249
1666613700000|2022-10-24 12:15:00|86.37|86.34|86.32|86.24|86.42|86.34|86.32|86.24|3678
1666614000000|2022-10-24 12:20:00|86.37|86.29|86.37|86.29|86.42|86.34|86.37|86.29|2198
1666614300000|2022-10-24 12:25:00|86.32|86.24|86.32|86.24|86.37|86.29|86.27|86.19|947
1666614600000|2022-10-24 12:30:00|86.27|86.19|86.37|86.24|86.37|86.29|86.27|86.19|405
1666614900000|2022-10-24 12:35:00|86.42|86.29|86.47|86.39|86.47|86.39|86.37|86.29|612
1666615200000|2022-10-24 12:40:00|86.52|86.44|86.62|86.54|86.62|86.54|86.52|86.44|703
1666615500000|2022-10-24 12:45:00|86.57|86.49|86.52|86.44|86.62|86.54|86.52|86.44|1431
1666615800000|2022-10-24 12:50:00|86.57|86.49|86.62|86.49|86.62|86.54|86.52|86.44|856
1666616100000|2022-10-24 12:55:00|86.67|86.54|86.72|86.64|86.72|86.64|86.67|86.49|874
1666616400000|2022-10-24 13:00:00|86.77|86.69|86.62|86.54|86.77|86.69|86.57|86.49|1565
1666616700000|2022-10-24 13:05:00|86.57|86.49|86.62|86.54|86.62|86.54|86.52|86.44|593
1666617000000|2022-10-24 13:10:00|86.67|86.59|86.57|86.49|86.67|86.59|86.57|86.49|575
1666617300000|2022-10-24 13:15:00|86.52|86.44|86.52|86.44|86.57|86.49|86.47|86.39|535
1666617600000|2022-10-24 13:20:00|86.57|86.49|86.52|86.44|86.57|86.49|86.52|86.44|498
1666617900000|2022-10-24 13:25:00|86.47|86.39|86.52|86.44|86.57|86.49|86.42|86.34|7758
1666618200000|2022-10-24 13:30:00|86.57|86.49|86.67|86.59|86.72|86.64|86.47|86.39|8607
1666618500000|2022-10-24 13:35:00|86.72|86.54|86.72|86.64|86.77|86.64|86.62|86.54|4210
1666618800000|2022-10-24 13:40:00|86.67|86.59|86.67|86.59|86.77|86.64|86.62|86.54|13108
1666619100000|2022-10-24 13:45:00|86.72|86.64|86.82|86.74|86.97|86.89|86.72|86.64|5786
1666619400000|2022-10-24 13:50:00|86.87|86.79|86.92|86.84|86.97|86.89|86.72|86.64|3181
1666619700000|2022-10-24 13:55:00|86.97|86.89|86.87|86.79|86.97|86.89|86.72|86.64|4352
1666620000000|2022-10-24 14:00:00|86.92|86.74|86.52|86.44|86.92|86.74|86.52|86.44|2334
1666620300000|2022-10-24 14:05:00|86.47|86.39|86.57|86.49|86.67|86.59|86.47|86.39|2457
1666620600000|2022-10-24 14:10:00|86.62|86.54|86.77|86.69|86.77|86.69|86.57|86.49|1495
1666620900000|2022-10-24 14:15:00|86.72|86.64|86.72|86.64|86.82|86.74|86.62|86.54|1940
1666621200000|2022-10-24 14:20:00|86.67|86.59|86.32|86.24|86.67|86.59|86.27|86.19|7151
1666621500000|2022-10-24 14:25:00|86.37|86.29|86.57|86.49|86.57|86.49|86.27|86.19|933
1666621800000|2022-10-24 14:30:00|86.52|86.44|86.72|86.59|86.72|86.64|86.52|86.44|8049
1666622100000|2022-10-24 14:35:00|86.67|86.64|86.67|86.59|86.82|86.74|86.62|86.54|1306
1666622400000|2022-10-24 14:40:00|86.62|86.54|86.62|86.54|86.67|86.59|86.52|86.44|1030
1666622700000|2022-10-24 14:45:00|86.57|86.49|86.52|86.44|86.62|86.54|86.47|86.39|1576
1666623000000|2022-10-24 14:50:00|86.57|86.49|86.62|86.54|86.67|86.59|86.52|86.44|2955
1666623300000|2022-10-24 14:55:00|86.67|86.59|86.72|86.64|86.72|86.64|86.62|86.54|3701
1666623600000|2022-10-24 15:00:00|86.67|86.59|86.57|86.49|86.77|86.69|86.57|86.49|4039
1666623900000|2022-10-24 15:05:00|86.52|86.44|86.52|86.44|86.62|86.54|86.47|86.39|1223
1666624200000|2022-10-24 15:10:00|86.47|86.39|86.47|86.39|86.52|86.44|86.42|86.34|993
1666624500000|2022-10-24 15:15:00|86.42|86.34|86.37|86.29|86.52|86.44|86.27|86.19|3857
1666624800000|2022-10-24 15:20:00|86.42|86.34|86.42|86.34|86.47|86.39|86.37|86.29|1528
1666625100000|2022-10-24 15:25:00|86.37|86.29|86.47|86.39|86.47|86.39|86.37|86.24|7748
1666625400000|2022-10-24 15:30:00|86.42|86.34|86.37|86.24|86.47|86.39|86.32|86.24|13739
1666625700000|2022-10-24 15:35:00|86.32|86.29|86.47|86.39|86.47|86.39|86.32|86.24|4357
1666626000000|2022-10-24 15:40:00|86.52|86.44|86.67|86.54|86.67|86.59|86.47|86.39|5382
1666626300000|2022-10-24 15:45:00|86.62|86.59|86.67|86.59|86.72|86.59|86.62|86.49|868
1666626600000|2022-10-24 15:50:00|86.72|86.64|86.77|86.69|86.82|86.69|86.62|86.54|801
1666626900000|2022-10-24 15:55:00|86.72|86.64|86.77|86.69|86.87|86.74|86.72|86.64|313
1666627200000|2022-10-24 16:00:00|86.72|86.64|86.67|86.59|86.77|86.69|86.62|86.54|304
1666627500000|2022-10-24 16:05:00|86.72|86.64|86.72|86.64|86.77|86.69|86.67|86.64|425
1666627800000|2022-10-24 16:10:00|||||||||12
1666628100000|2022-10-24 16:15:00|86.67|86.59|86.77|86.64|86.77|86.69|86.67|86.59|170
1666628400000|2022-10-24 16:20:00|86.72|86.69|86.72|86.64|86.72|86.69|86.67|86.59|232
1666628700000|2022-10-24 16:25:00|86.67|86.59|86.67|86.59|86.72|86.64|86.67|86.59|415
1666629000000|2022-10-24 16:30:00|86.72|86.64|86.67|86.59|86.72|86.64|86.67|86.59|155
1666629300000|2022-10-24 16:35:00|86.72|86.64|86.67|86.59|86.72|86.64|86.67|86.59|803
1666629600000|2022-10-24 16:40:00|86.72|86.64|86.72|86.64|86.72|86.64|86.67|86.64|311
1666629900000|2022-10-24 16:45:00|||||||||15
1666630500000|2022-10-24 16:55:00|86.67|86.59|86.67|86.59|86.67|86.59|86.67|86.59|496
1666630800000|2022-10-24 17:00:00|86.62|86.54|86.62|86.54|86.62|86.54|86.57|86.49|129
1666631100000|2022-10-24 17:05:00|86.57|86.49|86.62|86.54|86.67|86.54|86.57|86.49|157
1666631400000|2022-10-24 17:10:00|86.57|86.49|86.57|86.49|86.57|86.49|86.57|86.49|33
1666631700000|2022-10-24 17:15:00|86.62|86.44|86.57|86.49|86.62|86.49|86.52|86.44|157
1666632000000|2022-10-24 17:20:00|86.52|86.44|86.52|86.44|86.52|86.44|86.47|86.39|41
1666632300000|2022-10-24 17:25:00|86.57|86.49|86.57|86.49|86.62|86.54|86.57|86.49|138
1666632600000|2022-10-24 17:30:00|86.62|86.54|86.62|86.54|86.62|86.54|86.57|86.49|13
1666633200000|2022-10-24 17:40:00|86.67|86.59|86.67|86.59|86.67|86.59|86.62|86.54|202
1666633500000|2022-10-24 17:45:00|86.62|86.54|86.62|86.54|86.67|86.59|86.62|86.54|108
1666633800000|2022-10-24 17:50:00|86.67|86.59|86.67|86.59|86.67|86.59|86.67|86.59|102
1666634100000|2022-10-24 17:55:00||86.54||86.59||86.59||86.54|8
1666634400000|2022-10-24 18:00:00|86.72|86.54|86.72|86.59|86.72|86.64|86.67|86.54|109
1666634700000|2022-10-24 18:05:00||86.64||86.59||86.64||86.59|153
1666635000000|2022-10-24 18:10:00|86.67|86.64|86.67|86.59|86.72|86.64|86.67|86.54|194
1666635300000|2022-10-24 18:15:00|86.62|86.54|86.62|86.54|86.67|86.59|86.62|86.54|166
1666635600000|2022-10-24 18:20:00||86.49||86.54||86.54||86.49|129
1666635900000|2022-10-24 18:25:00|86.67|86.49|86.62|86.54|86.67|86.54|86.62|86.49|146
1666636200000|2022-10-24 18:30:00|86.57|86.49|86.62|86.49|86.62|86.54|86.57|86.49|197
1666636500000|2022-10-24 18:35:00|86.57|86.54|86.62|86.54|86.62|86.54|86.57|86.49|173
1666636800000|2022-10-24 18:40:00|86.57|86.49|86.67|86.59|86.67|86.59|86.57|86.49|222
1666637100000|2022-10-24 18:45:00|86.62|86.54|86.67|86.59|86.67|86.59|86.62|86.54|129
1666637400000|2022-10-24 18:50:00|86.62|86.54|86.72|86.64|86.72|86.64|86.62|86.54|245
1666637700000|2022-10-24 18:55:00|86.67|86.59|86.72|86.64|86.77|86.69|86.67|86.59|442
1666638000000|2022-10-24 19:00:00|86.77|86.59|86.77|86.69|86.82|86.69|86.72|86.59|22
1666638300000|2022-10-24 19:05:00|86.82||86.82||86.82||86.77||4
1666638600000|2022-10-24 19:10:00|86.77|86.74|86.82|86.74|86.82|86.74|86.77|86.69|70
1666638900000|2022-10-24 19:15:00|86.87|86.79|86.82|86.69|86.87|86.79|86.82|86.69|273
1666639200000|2022-10-24 19:20:00|86.77|86.74|86.82|86.69|86.82|86.74|86.77|86.64|96
1666639500000|2022-10-24 19:25:00|86.77|86.74|86.82|86.69|86.87|86.74|86.77|86.69|18
1666639800000|2022-10-24 19:30:00|86.77|86.74|86.82|86.74|86.82|86.74|86.77|86.74|22
1666640100000|2022-10-24 19:35:00|86.77|86.69|86.72|86.64|86.77|86.69|86.72|86.64|301
1666640400000|2022-10-24 19:40:00|86.67|86.59|86.62|86.49|86.67|86.59|86.57|86.49|780
1666640700000|2022-10-24 19:45:00|86.57|86.54|86.62|86.54|86.67|86.59|86.57|86.49|72
1666641000000|2022-10-24 19:50:00|86.57|86.49|86.62|86.49|86.67|86.59|86.57|86.49|677
1666641300000|2022-10-24 19:55:00|86.67|86.54|86.62|86.49|86.72|86.64|86.57|86.49|113
1666677600000|2022-10-25 06:00:00|86.64|86.57|86.97|86.84|86.97|86.84|86.64|86.34|99
1666677900000|2022-10-25 06:05:00|87.02|86.94|86.97|86.84|87.02|86.94|86.92|86.79|119
1666678200000|2022-10-25 06:10:00|86.92|86.79|86.97|86.84|86.97|86.89|86.92|86.79|9
1666678500000|2022-10-25 06:15:00|87.02|86.89|86.97|86.84|87.02|86.89|86.97|86.84|7
1666678800000|2022-10-25 06:20:00|||||||||21
1666679100000|2022-10-25 06:25:00|87.07|86.89|86.97|86.84|87.12|86.99|86.97|86.84|392
1666679400000|2022-10-25 06:30:00|87.02|86.89|87.02|86.94|87.02|86.94|86.97|86.84|118
1666679700000|2022-10-25 06:35:00|86.97|86.89|86.87|86.79|87.02|86.94|86.82|86.74|1245
1666680000000|2022-10-25 06:40:00|86.82|86.74|86.87|86.79|86.87|86.79|86.77|86.69|233
1666680300000|2022-10-25 06:45:00|86.82|86.74|86.82|86.74|86.82|86.74|86.82|86.74|92
1666680600000|2022-10-25 06:50:00|||||||||188
1666680900000|2022-10-25 06:55:00|86.87|86.79|86.87|86.79|86.92|86.79|86.82|86.74|246
1666681200000|2022-10-25 07:00:00|86.82|86.74|86.82|86.74|87.12|87.04|86.72|86.64|2304
1666681500000|2022-10-25 07:05:00|86.87|86.69|86.97|86.89|87.02|86.94|86.77|86.69|2166
1666681800000|2022-10-25 07:10:00|87.02|86.94|86.87|86.79|87.12|86.99|86.82|86.69|1280
1666682100000|2022-10-25 07:15:00|86.82|86.74|86.87|86.79|87.07|86.99|86.82|86.74|1770
1666682400000|2022-10-25 07:20:00|86.82|86.74|86.77|86.69|86.87|86.79|86.72|86.59|828
1666682700000|2022-10-25 07:25:00|86.72|86.64|86.72|86.64|86.87|86.79|86.62|86.54|245
1666683000000|2022-10-25 07:30:00|86.67|86.59|86.72|86.64|86.87|86.74|86.67|86.59|366
1666683300000|2022-10-25 07:35:00|86.77|86.69|86.87|86.79|86.92|86.79|86.72|86.64|843
1666683600000|2022-10-25 07:40:00|86.82|86.74|86.97|86.89|87.02|86.94|86.82|86.74|312
1666683900000|2022-10-25 07:45:00|87.02|86.94|87.12|87.04|87.17|87.09|86.92|86.84|1448
1666684200000|2022-10-25 07:50:00|87.17|87.09|87.17|87.09|87.27|87.19|87.12|87.04|1975
1666684500000|2022-10-25 07:55:00|87.12|87.04|87.07|86.99|87.17|87.04|87.02|86.94|487
1666684800000|2022-10-25 08:00:00|87.12|86.94|86.97|86.89|87.12|87.04|86.97|86.89|615
1666685100000|2022-10-25 08:05:00|87.02|86.94|87.07|86.99|87.27|87.19|86.97|86.89|777
1666685400000|2022-10-25 08:10:00|87.02|86.94|87.12|87.04|87.17|87.09|86.97|86.89|236
1666685700000|2022-10-25 08:15:00|87.07|86.99|87.12|87.04|87.17|87.09|87.02|86.94|2734
1666686000000|2022-10-25 08:20:00|87.07|86.99|87.07|86.99|87.12|87.04|87.02|86.94|758
1666686300000|2022-10-25 08:25:00|87.02|86.94|86.97|86.84|87.07|86.94|86.97|86.84|347
1666686600000|2022-10-25 08:30:00|86.92|86.89|86.97|86.89|87.02|86.94|86.92|86.84|403
1666686900000|2022-10-25 08:35:00|86.92|86.84|86.97|86.89|86.97|86.89|86.92|86.84|1059
1666687200000|2022-10-25 08:40:00|86.92|86.84|86.82|86.74|86.92|86.84|86.77|86.69|931
1666687500000|2022-10-25 08:45:00|86.77|86.69|86.87|86.79|86.87|86.79|86.72|86.64|132
1666687800000|2022-10-25 08:50:00|86.82|86.74|86.82|86.74|86.92|86.84|86.77|86.69|1498
1666688100000|2022-10-25 08:55:00|86.77|86.69|86.72|86.64|86.82|86.69|86.67|86.59|918
1666688400000|2022-10-25 09:00:00|86.67|86.59|86.67|86.59|86.72|86.64|86.67|86.59|147
1666688700000|2022-10-25 09:05:00|86.72|86.64|86.62|86.49|86.72|86.64|86.62|86.49|981
1666689000000|2022-10-25 09:10:00|86.57|86.54|86.47|86.39|86.62|86.54|86.47|86.39|651
1666689300000|2022-10-25 09:15:00|86.52|86.44|86.37|86.29|86.52|86.44|86.32|86.24|488
1666689600000|2022-10-25 09:20:00|86.32|86.24|86.27|86.19|86.37|86.29|86.27|86.14|960
1666689900000|2022-10-25 09:25:00|86.32|86.24|86.27|86.19|86.37|86.29|86.22|86.14|2069
1666690200000|2022-10-25 09:30:00|86.32|86.24|86.17|86.09|86.32|86.24|86.17|86.09|1134
1666690500000|2022-10-25 09:35:00|86.12|86.04|86.07|85.94|86.17|86.09|86.02|85.94|1458
1666690800000|2022-10-25 09:40:00|86.12|85.99|86.02|85.94|86.12|86.04|86.02|85.94|916
1666691100000|2022-10-25 09:45:00|85.97|85.89|85.92|85.84|86.07|85.99|85.92|85.84|1227
1666691400000|2022-10-25 09:50:00|85.87|85.79|85.97|85.89|85.97|85.89|85.87|85.79|824
1666691700000|2022-10-25 09:55:00|86.02|85.94|85.97|85.89|86.02|85.94|85.92|85.84|1406
1666692000000|2022-10-25 10:00:00|85.92|85.84|85.92|85.84|85.97|85.89|85.92|85.84|1427
1666692300000|2022-10-25 10:05:00|85.97|85.89|86.02|85.94|86.02|85.94|85.92|85.84|1816
1666692600000|2022-10-25 10:10:00|85.97|85.89|85.87|85.79|86.02|85.94|85.77|85.69|1740
1666692900000|2022-10-25 10:15:00|85.92|85.84|85.77|85.69|85.92|85.84|85.77|85.69|757
1666693200000|2022-10-25 10:20:00|85.72|85.64|85.72|85.64|85.77|85.69|85.67|85.59|915
1666693500000|2022-10-25 10:25:00|85.77|85.69|85.57|85.49|85.77|85.69|85.57|85.49|7119
1666693800000|2022-10-25 10:30:00|85.62|85.54|85.77|85.69|85.87|85.79|85.62|85.54|1804
1666694100000|2022-10-25 10:35:00|85.82|85.64|85.82|85.74|85.87|85.79|85.77|85.64|653
1666694400000|2022-10-25 10:40:00|85.77|85.69|85.77|85.69|85.82|85.74|85.72|85.64|1222
1666694700000|2022-10-25 10:45:00|85.82|85.74|85.77|85.69|85.82|85.74|85.77|85.69|751
1666695000000|2022-10-25 10:50:00|85.72|85.64|85.67|85.59|85.77|85.69|85.67|85.59|679
1666695300000|2022-10-25 10:55:00|85.72|85.64|85.72|85.64|85.77|85.64|85.67|85.59|1067
1666695600000|2022-10-25 11:00:00|85.77|85.69|85.67|85.59|85.77|85.69|85.62|85.54|1674
1666695900000|2022-10-25 11:05:00|85.72|85.64|85.82|85.74|85.82|85.74|85.72|85.64|585
1666696200000|2022-10-25 11:10:00|85.77|85.69|85.87|85.74|85.87|85.74|85.77|85.69|864
1666696500000|2022-10-25 11:15:00|85.82|85.79|85.82|85.74|85.87|85.79|85.77|85.69|630
1666696800000|2022-10-25 11:20:00|85.87|85.79|85.82|85.74|85.87|85.79|85.82|85.74|1232
1666697100000|2022-10-25 11:25:00|85.87|85.79|85.97|85.89|85.97|85.89|85.87|85.74|969
1666697400000|2022-10-25 11:30:00|85.92|85.84|85.87|85.79|85.97|85.89|85.87|85.79|352
1666697700000|2022-10-25 11:35:00|85.92|85.84|85.97|85.84|85.97|85.89|85.87|85.79|227
1666698000000|2022-10-25 11:40:00|85.92|85.89|85.87|85.79|85.97|85.89|85.82|85.74|1242
1666698300000|2022-10-25 11:45:00|85.82|85.74|85.87|85.79|85.87|85.79|85.82|85.74|271
1666698600000|2022-10-25 11:50:00|85.82|85.74|85.82|85.69|85.87|85.74|85.77|85.69|1016
1666698900000|2022-10-25 11:55:00|85.77|85.74|85.82|85.74|85.82|85.74|85.77|85.69|185
1666699200000|2022-10-25 12:00:00|85.77|85.69|85.77|85.69|85.82|85.74|85.77|85.69|1109
1666699500000|2022-10-25 12:05:00|85.72|85.64|85.52|85.44|85.72|85.64|85.52|85.44|1547
1666699800000|2022-10-25 12:10:00|85.57|85.49|85.62|85.54|85.62|85.54|85.52|85.44|742
1666700100000|2022-10-25 12:15:00|85.57|85.49|85.57|85.49|85.67|85.54|85.52|85.44|625
1666700400000|2022-10-25 12:20:00|85.52|85.44|85.62|85.54|85.62|85.54|85.52|85.44|657
1666700700000|2022-10-25 12:25:00|85.67|85.59|85.67|85.54|85.67|85.59|85.57|85.49|356
1666701000000|2022-10-25 12:30:00|85.62|85.49|85.57|85.49|85.67|85.49|85.57|85.49|550
1666701300000|2022-10-25 12:35:00|85.52|85.44|85.52|85.44|85.62|85.54|85.52|85.44|576
1666701600000|2022-10-25 12:40:00|85.57|85.49|85.47|85.39|85.57|85.49|85.42|85.34|3749
1666701900000|2022-10-25 12:45:00|85.52|85.44|85.67|85.54|85.67|85.59|85.52|85.44|4187
1666702200000|2022-10-25 12:50:00|85.62|85.49|85.57|85.49|85.62|85.49|85.57|85.49|4486
1666702500000|2022-10-25 12:55:00|85.52|85.44|85.62|85.54|85.62|85.54|85.52|85.44|487
1666702800000|2022-10-25 13:00:00|85.67|85.59|85.72|85.64|85.77|85.69|85.67|85.59|529
1666703100000|2022-10-25 13:05:00|85.77|85.69|85.77|85.69|85.82|85.74|85.72|85.64|540
1666703400000|2022-10-25 13:10:00|85.82|85.74|85.92|85.84|85.97|85.89|85.82|85.74|1494
1666703700000|2022-10-25 13:15:00|85.97|85.89|85.97|85.89|85.97|85.89|85.82|85.74|1096
1666704000000|2022-10-25 13:20:00|85.92|85.84|86.02|85.94|86.07|85.99|85.92|85.84|576
1666704300000|2022-10-25 13:25:00|86.07|85.89|85.87|85.79|86.07|85.94|85.87|85.79|778
1666704600000|2022-10-25 13:30:00|85.92|85.84|86.07|85.99|86.12|86.04|85.87|85.74|2472
1666704900000|2022-10-25 13:35:00|86.12|86.04|86.07|85.99|86.12|86.04|85.92|85.84|2660
1666705200000|2022-10-25 13:40:00|86.02|85.94|86.07|85.99|86.17|86.04|86.02|85.89|1404
1666705500000|2022-10-25 13:45:00|86.12|86.04|86.42|86.34|86.47|86.39|86.07|86.04|2032
1666705800000|2022-10-25 13:50:00|86.47|86.39|86.62|86.54|86.67|86.59|86.37|86.24|4294
1666706100000|2022-10-25 13:55:00|86.57|86.49|86.52|86.44|86.62|86.54|86.52|86.39|1946
1666706400000|2022-10-25 14:00:00|86.57|86.49|86.42|86.34|86.57|86.49|86.32|86.24|3782
1666706700000|2022-10-25 14:05:00|86.37|86.29|86.37|86.29|86.37|86.29|86.22|86.14|4170
1666707000000|2022-10-25 14:10:00|86.42|86.34|86.32|86.24|86.47|86.39|86.32|86.24|2186
1666707300000|2022-10-25 14:15:00|86.37|86.29|86.42|86.29|86.47|86.39|86.32|86.24|801
1666707600000|2022-10-25 14:20:00|86.37|86.34|86.47|86.39|86.47|86.39|86.37|86.29|278
1666707900000|2022-10-25 14:25:00|86.52|86.44|86.62|86.54|86.62|86.54|86.47|86.44|2635
1666708200000|2022-10-25 14:30:00|86.57|86.49|86.57|86.49|86.62|86.54|86.52|86.44|570
1666708500000|2022-10-25 14:35:00|86.52|86.44|86.57|86.49|86.62|86.54|86.52|86.44|5929
1666708800000|2022-10-25 14:40:00|86.62|86.54|86.57|86.49|86.62|86.54|86.52|86.44|421
1666709100000|2022-10-25 14:45:00|86.62|86.54|86.57|86.49|86.62|86.54|86.57|86.49|2400
1666709400000|2022-10-25 14:50:00|86.62|86.54|86.62|86.54|86.62|86.54|86.57|86.49|3028
1666709700000|2022-10-25 14:55:00|86.67|86.59|86.52|86.44|86.67|86.59|86.52|86.44|648
1666710000000|2022-10-25 15:00:00|86.57|86.49|86.57|86.49|86.57|86.49|86.47|86.39|4807
1666710300000|2022-10-25 15:05:00|86.52|86.44|86.72|86.64|86.72|86.64|86.52|86.44|3652
1666710600000|2022-10-25 15:10:00|86.77|86.69|86.77|86.69|86.82|86.74|86.77|86.69|5498
1666710900000|2022-10-25 15:15:00|86.82|86.74|86.87|86.79|86.87|86.79|86.77|86.69|1375
1666711200000|2022-10-25 15:20:00|86.92|86.84|86.97|86.89|86.97|86.89|86.77|86.69|995
1666711500000|2022-10-25 15:25:00|87.02|86.94|87.02|86.94|87.07|86.94|86.92|86.84|2653
1666711800000|2022-10-25 15:30:00|87.07|86.99|87.02|86.94|87.12|87.04|86.97|86.89|6748
1666712100000|2022-10-25 15:35:00|87.07|86.99|87.02|86.94|87.07|86.99|86.97|86.89|2900
1666712400000|2022-10-25 15:40:00|87.07|86.99|87.02|86.94|87.07|86.99|86.97|86.89|757
1666712700000|2022-10-25 15:45:00|87.07|86.99|87.07|86.99|87.12|87.04|87.07|86.99|891
1666713000000|2022-10-25 15:50:00|87.02|86.94|87.07|86.99|87.07|86.99|87.02|86.94|263
1666713300000|2022-10-25 15:55:00|87.02|86.94|87.12|87.04|87.17|87.04|87.02|86.94|430
1666713600000|2022-10-25 16:00:00|87.07|86.99|86.97|86.89|87.07|86.99|86.97|86.89|498
1666713900000|2022-10-25 16:05:00|87.02|86.94|86.97|86.89|87.07|86.99|86.97|86.89|1367
1666714200000|2022-10-25 16:10:00|87.02|86.84|87.02|86.94|87.02|86.94|86.92|86.84|1024
1666714500000|2022-10-25 16:15:00|87.07|86.99|87.02|86.94|87.07|86.99|86.97|86.89|1057
1666714800000|2022-10-25 16:20:00|86.97|86.89|86.97|86.89|86.97|86.89|86.92|86.84|1348
1666715100000|2022-10-25 16:25:00|86.92|86.84|86.92|86.84|86.97|86.89|86.87|86.79|867
1666715400000|2022-10-25 16:30:00|86.97|86.89|86.92|86.84|86.97|86.89|86.87|86.79|752
1666715700000|2022-10-25 16:35:00|86.87|86.79|86.97|86.84|86.97|86.89|86.87|86.79|336
1666716000000|2022-10-25 16:40:00|86.92|86.89|86.97|86.89|86.97|86.89|86.92|86.89|375
1666716300000|2022-10-25 16:45:00|86.92|86.84|86.87|86.79|86.97|86.89|86.82|86.74|1952
1666716600000|2022-10-25 16:50:00|86.92|86.84|86.87|86.79|86.97|86.89|86.87|86.79|686
1666716900000|2022-10-25 16:55:00|86.92|86.84|86.87|86.79|86.92|86.84|86.87|86.79|493
1666717200000|2022-10-25 17:00:00|86.92|86.84|86.87|86.79|86.92|86.84|86.82|86.74|792
1666717500000|2022-10-25 17:05:00|86.82|86.74|86.82|86.74|86.92|86.84|86.82|86.74|1030
1666717800000|2022-10-25 17:10:00|86.77|86.69|86.72|86.64|86.82|86.69|86.72|86.64|354
1666718100000|2022-10-25 17:15:00|86.77|86.69|86.82|86.74|86.87|86.74|86.72|86.64|400
1666718400000|2022-10-25 17:20:00|86.77|86.69|86.77|86.69|86.77|86.74|86.72|86.64|146
1666718700000|2022-10-25 17:25:00|86.82|86.74|86.87|86.79|86.92|86.79|86.82|86.74|49
1666719000000|2022-10-25 17:30:00|86.92|86.84|86.87|86.79|86.92|86.84|86.87|86.79|5
1666719300000|2022-10-25 17:35:00|86.82|86.74|86.77|86.64|86.87|86.79|86.77|86.64|44
1666719600000|2022-10-25 17:40:00|86.72|86.69|86.72|86.64|86.77|86.69|86.72|86.59|1
1666719900000|2022-10-25 17:45:00|86.77|86.59|86.77|86.69|86.82|86.69|86.72|86.59|8
1666720200000|2022-10-25 17:50:00|86.82|86.64|86.87|86.79|86.87|86.79|86.72|86.64|522
1666720500000|2022-10-25 17:55:00|86.82|86.74|86.82|86.74|86.87|86.79|86.82|86.74|102
1666720800000|2022-10-25 18:00:00|86.87|86.79|86.92|86.84|86.92|86.84|86.87|86.79|88
1666721100000|2022-10-25 18:05:00||86.79||86.84||86.84||86.79|15
1666721400000|2022-10-25 18:10:00||86.79||86.84||86.84||86.79|65
1666721700000|2022-10-25 18:15:00|||||||||63
1666722000000|2022-10-25 18:20:00|86.97|86.89|86.97|86.89|86.97|86.89|86.92|86.89|26
1666722300000|2022-10-25 18:25:00|||||||||39
1666722600000|2022-10-25 18:30:00|87.02|86.94|87.02|86.94|87.02|86.94|87.02|86.94|85
1666722900000|2022-10-25 18:35:00|87.07|86.99|87.02|86.94|87.07|86.99|87.02|86.94|123
1666723200000|2022-10-25 18:40:00|87.07|86.89|86.97|86.84|87.07|86.89|86.92|86.84|72
1666723500000|2022-10-25 18:45:00|86.92|86.79|86.92|86.84|86.92|86.84|86.92|86.79|25
1666723800000|2022-10-25 18:50:00|86.97|86.89|87.02|86.94|87.02|86.94|86.97|86.84|105
1666724100000|2022-10-25 18:55:00|87.07|86.89|86.97|86.89|87.07|86.89|86.97|86.89|108
1666724400000|2022-10-25 19:00:00|87.02|86.94|87.07|86.99|87.07|86.99|86.97|86.89|78
1666724700000|2022-10-25 19:05:00|87.12|87.04|87.12|87.04|87.12|87.04|87.07|86.99|209
1666725000000|2022-10-25 19:10:00|87.17|87.09|87.17|87.09|87.17|87.09|87.12|87.04|131
1666725300000|2022-10-25 19:15:00|87.12|87.04|87.22|87.09|87.22|87.09|87.12|87.04|479
1666725600000|2022-10-25 19:20:00|87.17|87.14|87.22|87.14|87.22|87.14|87.17|87.09|122
1666725900000|2022-10-25 19:25:00|87.27|87.19|87.22|87.14|87.27|87.19|87.22|87.14|127
1666726200000|2022-10-25 19:30:00|87.27|87.19|87.27|87.19|87.32|87.24|87.22|87.14|122
1666726500000|2022-10-25 19:35:00|87.32|87.14|87.27|87.19|87.32|87.19|87.27|87.14|114
1666726800000|2022-10-25 19:40:00|87.22|87.14|87.27|87.19|87.27|87.19|87.22|87.14|134
1666727100000|2022-10-25 19:45:00|87.32|87.14|87.32|87.24|87.32|87.24|87.32|87.14|109
1666727400000|2022-10-25 19:50:00|87.27|87.19|87.17|87.09|87.27|87.19|87.17|87.09|207
1666727700000|2022-10-25 19:55:00|87.22|87.14|87.22|87.09|87.27|87.19|87.17|87.04|286
1666764000000|2022-10-26 06:00:00|87.02|86.89|87.27|87.19|87.27|87.19|87.02|86.89|518
1666764300000|2022-10-26 06:05:00|87.22|87.14|87.37|87.29|87.37|87.29|87.12|86.99|560
1666764600000|2022-10-26 06:10:00|87.42|87.34|87.62|87.49|87.67|87.54|87.37|87.29|302
1666764900000|2022-10-26 06:15:00|87.72|87.59|87.62|87.54|87.77|87.64|87.62|87.49|268
1666765200000|2022-10-26 06:20:00|87.57|87.49|87.42|87.34|87.57|87.49|87.42|87.34|50
1666765500000|2022-10-26 06:25:00|87.47|87.39|87.62|87.54|87.62|87.54|87.47|87.39|288
1666765800000|2022-10-26 06:30:00|87.57|87.49|87.52|87.44|87.57|87.54|87.52|87.44|126
1666766100000|2022-10-26 06:35:00|87.57|87.49|87.57|87.49|87.57|87.49|87.57|87.44|129
1666766400000|2022-10-26 06:40:00|87.52|87.44|87.57|87.49|87.62|87.49|87.52|87.44|85
1666766700000|2022-10-26 06:45:00|87.52|87.44|87.57|87.49|87.62|87.54|87.52|87.44|96
1666767000000|2022-10-26 06:50:00|87.62|87.54|87.57|87.49|87.67|87.59|87.57|87.49|119
1666767300000|2022-10-26 06:55:00|87.52|87.44|87.67|87.59|87.82|87.74|87.47|87.39|1570
1666767600000|2022-10-26 07:00:00|87.72|87.64|87.07|86.99|87.77|87.64|86.97|86.89|5599
1666767900000|2022-10-26 07:05:00|87.12|86.94|87.02|86.94|87.22|87.14|86.92|86.79|3675
1666768200000|2022-10-26 07:10:00|86.97|86.89|86.62|86.54|86.97|86.89|86.57|86.49|5648
1666768500000|2022-10-26 07:15:00|86.67|86.59|86.82|86.74|86.87|86.79|86.62|86.54|1876
1666768800000|2022-10-26 07:20:00|86.87|86.79|87.07|86.99|87.17|87.04|86.87|86.79|2604
1666769100000|2022-10-26 07:25:00|87.02|86.94|86.87|86.79|87.12|87.04|86.77|86.69|4172
1666769400000|2022-10-26 07:30:00|86.92|86.84|86.77|86.69|86.92|86.84|86.72|86.64|1640
1666769700000|2022-10-26 07:35:00|86.72|86.64|86.72|86.64|86.82|86.74|86.62|86.54|2047
1666770000000|2022-10-26 07:40:00|86.67|86.59|86.72|86.64|86.77|86.69|86.67|86.59|1067
1666770300000|2022-10-26 07:45:00|86.67|86.59|86.87|86.79|86.87|86.79|86.67|86.59|1402
1666770600000|2022-10-26 07:50:00|86.92|86.84|87.07|86.99|87.07|86.99|86.92|86.84|1983
1666770900000|2022-10-26 07:55:00|87.02|86.94|86.77|86.69|87.07|86.99|86.77|86.69|515
1666771200000|2022-10-26 08:00:00|86.72|86.64|86.72|86.64|86.82|86.74|86.62|86.54|1644
1666771500000|2022-10-26 08:05:00|86.67|86.59|86.52|86.44|86.72|86.64|86.22|86.14|4949
1666771800000|2022-10-26 08:10:00|86.57|86.49|86.47|86.39|86.62|86.54|86.42|86.34|2399
1666772100000|2022-10-26 08:15:00|86.42|86.34|86.47|86.39|86.47|86.39|86.37|86.29|1593
1666772400000|2022-10-26 08:20:00|86.52|86.44|86.67|86.59|86.67|86.59|86.47|86.39|1423
1666772700000|2022-10-26 08:25:00|86.72|86.64|86.72|86.64|86.77|86.69|86.62|86.54|1046
1666773000000|2022-10-26 08:30:00|86.77|86.69|86.52|86.44|86.77|86.69|86.52|86.44|1403
1666773300000|2022-10-26 08:35:00|86.57|86.49|86.67|86.59|86.72|86.64|86.47|86.39|846
1666773600000|2022-10-26 08:40:00|86.62|86.54|86.42|86.34|86.62|86.54|86.42|86.34|958
1666773900000|2022-10-26 08:45:00|86.47|86.39|86.62|86.54|86.67|86.59|86.42|86.34|486
1666774200000|2022-10-26 08:50:00|86.67|86.59|86.77|86.69|86.77|86.69|86.62|86.54|993
1666774500000|2022-10-26 08:55:00|86.72|86.64|86.87|86.79|86.87|86.79|86.67|86.59|458
1666774800000|2022-10-26 09:00:00|86.82|86.74|86.92|86.84|86.92|86.84|86.82|86.74|189
1666775100000|2022-10-26 09:05:00|86.87|86.79|86.82|86.74|86.92|86.84|86.82|86.74|1373
1666775400000|2022-10-26 09:10:00|86.87|86.79|86.67|86.59|86.87|86.79|86.62|86.54|1581
1666775700000|2022-10-26 09:15:00|86.72|86.64|86.72|86.64|86.77|86.69|86.67|86.59|1102
1666776000000|2022-10-26 09:20:00|86.77|86.69|86.67|86.59|86.77|86.69|86.67|86.59|271
1666776300000|2022-10-26 09:25:00|86.72|86.64|86.57|86.49|86.72|86.64|86.57|86.49|484
1666776600000|2022-10-26 09:30:00|86.62|86.54|86.72|86.64|86.72|86.64|86.62|86.54|163
1666776900000|2022-10-26 09:35:00|86.77|86.69|86.67|86.59|86.77|86.69|86.67|86.59|1880
1666777200000|2022-10-26 09:40:00|86.62|86.54|86.72|86.64|86.77|86.69|86.62|86.54|583
1666777500000|2022-10-26 09:45:00|86.67|86.59|86.77|86.69|86.82|86.74|86.67|86.59|341
1666777800000|2022-10-26 09:50:00|86.72|86.64|86.72|86.64|86.77|86.69|86.67|86.59|856
1666778100000|2022-10-26 09:55:00|86.77|86.69|86.72|86.64|86.82|86.74|86.67|86.59|231
1666778400000|2022-10-26 10:00:00|86.77|86.69|86.77|86.69|86.82|86.74|86.67|86.59|3965
1666778700000|2022-10-26 10:05:00|86.82|86.74|86.82|86.74|86.82|86.74|86.82|86.74|268
1666779000000|2022-10-26 10:10:00|86.77|86.69|86.87|86.79|86.87|86.79|86.72|86.64|426
1666779300000|2022-10-26 10:15:00|86.82|86.74|86.92|86.84|86.92|86.84|86.82|86.74|1424
1666779600000|2022-10-26 10:20:00|86.87|86.79|86.87|86.79|86.92|86.84|86.82|86.74|360
1666779900000|2022-10-26 10:25:00|86.92|86.84|86.92|86.84|86.97|86.89|86.87|86.79|280
1666780200000|2022-10-26 10:30:00|86.87|86.79|86.97|86.89|87.02|86.89|86.87|86.79|2316
1666780500000|2022-10-26 10:35:00|86.92|86.84|86.92|86.84|86.97|86.89|86.92|86.84|551
1666780800000|2022-10-26 10:40:00|86.97|86.89|87.12|87.04|87.17|87.09|86.92|86.84|3886
1666781100000|2022-10-26 10:45:00|87.17|86.99|87.07|86.99|87.17|87.09|87.07|86.99|879
1666781400000|2022-10-26 10:50:00|87.02|86.94|86.97|86.89|87.02|86.94|86.97|86.89|637
1666781700000|2022-10-26 10:55:00|86.92|86.84|86.97|86.89|87.02|86.94|86.92|86.84|218
1666782000000|2022-10-26 11:00:00|86.92|86.84|86.97|86.89|86.97|86.89|86.92|86.84|269
1666782300000|2022-10-26 11:05:00|86.92|86.84|86.92|86.84|86.97|86.89|86.87|86.79|200
1666782600000|2022-10-26 11:10:00|86.97|86.89|86.97|86.89|86.97|86.89|86.92|86.84|65
1666782900000|2022-10-26 11:15:00|86.92|86.84|87.07|86.99|87.07|86.99|86.92|86.84|278
1666783200000|2022-10-26 11:20:00|87.02|86.94|87.07|86.99|87.12|87.04|87.02|86.94|270
1666783500000|2022-10-26 11:25:00|87.02|86.94|86.87|86.79|87.07|86.99|86.82|86.74|1604
1666783800000|2022-10-26 11:30:00|86.82|86.74|86.82|86.74|86.87|86.79|86.82|86.74|189
1666784100000|2022-10-26 11:35:00|86.77|86.69|86.62|86.54|86.82|86.74|86.62|86.54|2290
1666784400000|2022-10-26 11:40:00|86.57|86.49|86.62|86.54|86.62|86.54|86.57|86.49|2083
1666784700000|2022-10-26 11:45:00|86.57|86.49|86.62|86.54|86.62|86.54|86.57|86.49|1091
1666785000000|2022-10-26 11:50:00|86.67|86.59|86.57|86.49|86.67|86.59|86.57|86.49|2288
1666785300000|2022-10-26 11:55:00|86.62|86.54|86.67|86.59|86.72|86.59|86.62|86.54|679
1666785600000|2022-10-26 12:00:00|86.62|86.54|86.57|86.49|86.62|86.54|86.57|86.49|1168
1666785900000|2022-10-26 12:05:00|86.52|86.44|86.32|86.24|86.52|86.44|86.32|86.24|1587
1666786200000|2022-10-26 12:10:00|86.27|86.19|86.47|86.39|86.47|86.39|86.27|86.19|974
1666786500000|2022-10-26 12:15:00|86.52|86.44|86.47|86.39|86.52|86.44|86.42|86.34|854
1666786800000|2022-10-26 12:20:00|86.42|86.34|86.42|86.34|86.52|86.44|86.37|86.29|875
1666787100000|2022-10-26 12:25:00|86.47|86.39|86.47|86.39|86.57|86.44|86.42|86.34|456
1666787400000|2022-10-26 12:30:00|86.52|86.44|86.57|86.49|86.57|86.49|86.47|86.39|447
1666787700000|2022-10-26 12:35:00|86.52|86.44|86.42|86.34|86.52|86.44|86.42|86.34|581
1666788000000|2022-10-26 12:40:00|86.37|86.29|86.32|86.24|86.42|86.34|86.27|86.19|1304
1666788300000|2022-10-26 12:45:00|86.27|86.19|86.47|86.39|86.52|86.44|86.27|86.19|1162
1666788600000|2022-10-26 12:50:00|86.52|86.44|86.52|86.44|86.57|86.49|86.47|86.39|1182
1666788900000|2022-10-26 12:55:00|86.47|86.39|86.62|86.54|86.62|86.54|86.47|86.39|749
1666789200000|2022-10-26 13:00:00|86.57|86.49|86.62|86.54|86.72|86.64|86.57|86.49|3136
1666789500000|2022-10-26 13:05:00|86.57|86.49|86.57|86.49|86.62|86.54|86.52|86.44|3145
1666789800000|2022-10-26 13:10:00|86.62|86.54|86.57|86.49|86.62|86.54|86.52|86.44|789
1666790100000|2022-10-26 13:15:00|86.62|86.54|86.57|86.49|86.62|86.54|86.52|86.44|524
1666790400000|2022-10-26 13:20:00|86.62|86.54|86.57|86.49|86.62|86.54|86.57|86.49|181
1666790700000|2022-10-26 13:25:00|86.52|86.44|86.57|86.49|86.57|86.49|86.52|86.44|612
1666791000000|2022-10-26 13:30:00|86.52|86.44|86.57|86.49|86.72|86.64|86.52|86.44|4598
1666791300000|2022-10-26 13:35:00|86.52|86.44|86.47|86.39|86.57|86.49|86.42|86.34|5436
1666791600000|2022-10-26 13:40:00|86.42|86.34|86.27|86.19|86.47|86.39|86.27|86.19|3193
1666791900000|2022-10-26 13:45:00|86.32|86.24|86.37|86.29|86.57|86.49|86.32|86.24|3290
1666792200000|2022-10-26 13:50:00|86.42|86.34|86.37|86.29|86.47|86.39|86.37|86.29|12113
1666792500000|2022-10-26 13:55:00|86.42|86.34|86.37|86.29|86.57|86.44|86.37|86.29|887
1666792800000|2022-10-26 14:00:00|86.52|86.44|86.72|86.64|86.77|86.69|86.47|86.39|7313
1666793100000|2022-10-26 14:05:00|86.67|86.59|86.62|86.54|86.77|86.69|86.52|86.44|2434
1666793400000|2022-10-26 14:10:00|86.57|86.49|86.57|86.49|86.67|86.59|86.57|86.49|5635
1666793700000|2022-10-26 14:15:00|86.62|86.54|86.67|86.59|86.67|86.59|86.52|86.44|1054
1666794000000|2022-10-26 14:20:00|86.62|86.54|86.62|86.54|86.72|86.64|86.62|86.54|1457
1666794300000|2022-10-26 14:25:00|86.67|86.59|86.87|86.79|86.87|86.79|86.62|86.54|1153
1666794600000|2022-10-26 14:30:00|86.92|86.84|86.82|86.74|86.92|86.84|86.82|86.74|1107
1666794900000|2022-10-26 14:35:00|86.77|86.69|86.77|86.69|86.82|86.74|86.72|86.64|2145
1666795200000|2022-10-26 14:40:00|86.82|86.74|86.77|86.69|86.82|86.74|86.72|86.64|5118
1666795500000|2022-10-26 14:45:00|86.72|86.64|86.82|86.74|86.82|86.74|86.72|86.64|1383
1666795800000|2022-10-26 14:50:00|86.77|86.69|86.72|86.64|86.82|86.74|86.67|86.59|2046
1666796100000|2022-10-26 14:55:00|86.67|86.59|86.62|86.54|86.72|86.64|86.62|86.54|1114
1666796400000|2022-10-26 15:00:00|86.67|86.59|86.82|86.74|86.82|86.74|86.62|86.54|1995
1666796700000|2022-10-26 15:05:00|86.77|86.69|86.87|86.79|86.87|86.79|86.77|86.69|2917
1666797000000|2022-10-26 15:10:00|86.82|86.74|86.82|86.74|86.87|86.79|86.82|86.74|1634
1666797300000|2022-10-26 15:15:00|86.87|86.79|86.82|86.74|86.87|86.79|86.77|86.69|1681
1666797600000|2022-10-26 15:20:00|86.87|86.79|86.87|86.79|86.92|86.84|86.82|86.74|2939
1666797900000|2022-10-26 15:25:00|86.92|86.84|86.92|86.84|86.97|86.89|86.87|86.79|3611
1666798200000|2022-10-26 15:30:00|86.87|86.79|86.82|86.74|86.92|86.84|86.82|86.74|2693
1666798500000|2022-10-26 15:35:00|86.77|86.69|86.87|86.79|86.92|86.79|86.77|86.69|11075
1666798800000|2022-10-26 15:40:00|86.92|86.84|86.97|86.89|87.02|86.94|86.87|86.79|1093
1666799100000|2022-10-26 15:45:00|86.92|86.84|86.82|86.74|86.92|86.84|86.82|86.74|478
1666799400000|2022-10-26 15:50:00|86.77|86.69|86.77|86.69|86.82|86.69|86.77|86.64|670
1666799700000|2022-10-26 15:55:00|86.82|86.74|86.82|86.74|86.82|86.74|86.77|86.69|291
1666800000000|2022-10-26 16:00:00|86.87|86.79|86.92|86.84|86.92|86.84|86.82|86.79|857
1666800300000|2022-10-26 16:05:00|86.87|86.79|86.87|86.79|86.92|86.79|86.82|86.74|27
1666800600000|2022-10-26 16:10:00|86.92|86.84|86.82|86.74|86.92|86.84|86.82|86.74|8
1666800900000|2022-10-26 16:15:00|86.87|86.79|86.92|86.84|86.92|86.84|86.82|86.79|0
1666801200000|2022-10-26 16:20:00|86.87|86.79|86.92|86.84|86.92|86.84|86.87|86.79|114
1666801500000|2022-10-26 16:25:00|86.87|86.79|86.77|86.64|86.87|86.79|86.77|86.64|367
1666801800000|2022-10-26 16:30:00|86.82|86.69|86.72|86.64|86.82|86.74|86.72|86.64|539
1666802100000|2022-10-26 16:35:00|86.77|86.69|86.72|86.59|86.77|86.69|86.67|86.59|446
1666802400000|2022-10-26 16:40:00|86.67|86.64|86.72|86.64|86.72|86.64|86.67|86.59|72
1666802700000|2022-10-26 16:45:00|86.77|86.69|86.57|86.49|86.77|86.69|86.57|86.49|260
1666803000000|2022-10-26 16:50:00|86.62||86.57||86.62||86.57||2
1666803300000|2022-10-26 16:55:00|86.52|86.44|86.62|86.54|86.62|86.54|86.47|86.39|126
1666803600000|2022-10-26 17:00:00|86.57|86.49|86.52|86.44|86.57|86.49|86.42|86.34|116
1666803900000|2022-10-26 17:05:00|86.57|86.49|86.52|86.44|86.57|86.49|86.47|86.39|6
1666804200000|2022-10-26 17:10:00|86.47|86.39|86.52|86.39|86.57|86.49|86.47|86.39|6
1666804500000|2022-10-26 17:15:00|86.47|86.44|86.57|86.49|86.57|86.49|86.47|86.39|5
1666804800000|2022-10-26 17:20:00|86.52|86.44|86.52|86.44|86.57|86.44|86.47|86.39|60
1666805100000|2022-10-26 17:25:00|86.47|86.39|86.42|86.34|86.47|86.44|86.42|86.34|3
1666805400000|2022-10-26 17:30:00|86.37|86.29|86.32|86.24|86.42|86.34|86.32|86.24|654
1666805700000|2022-10-26 17:35:00|86.37|86.29|86.47|86.34|86.47|86.34|86.37|86.29|273
1666806000000|2022-10-26 17:40:00|86.42|86.39|86.47|86.39|86.52|86.39|86.42|86.34|151
1666806300000|2022-10-26 17:45:00|86.52|86.34|86.42|86.34|86.52|86.39|86.42|86.29|87
1666806600000|2022-10-26 17:50:00|86.47|86.39|86.52|86.44|86.52|86.44|86.42|86.39|457
1666806900000|2022-10-26 17:55:00|86.47|86.39|86.52|86.44|86.57|86.49|86.37|86.29|1515
1666807200000|2022-10-26 18:00:00|86.47|86.39|86.57|86.49|86.57|86.49|86.47|86.39|187
1666807500000|2022-10-26 18:05:00|86.62|86.54|86.62|86.54|86.62|86.54|86.57|86.49|391
1666807800000|2022-10-26 18:10:00|86.67|86.59|86.57|86.49|86.67|86.59|86.57|86.49|228
1666808100000|2022-10-26 18:15:00|86.52|86.44|86.57|86.44|86.57|86.49|86.52|86.44|155
1666808400000|2022-10-26 18:20:00|86.52|86.49|86.52|86.44|86.57|86.49|86.47|86.39|115
1666808700000|2022-10-26 18:25:00|86.57|86.49|86.47|86.39|86.57|86.49|86.47|86.39|104
1666809000000|2022-10-26 18:30:00|86.52|86.44|86.52|86.39|86.52|86.44|86.47|86.39|220
1666809300000|2022-10-26 18:35:00|86.47|86.44|86.57|86.49|86.57|86.49|86.47|86.44|190
1666809600000|2022-10-26 18:40:00|86.52|86.44|86.47|86.39|86.52|86.49|86.42|86.34|202
1666809900000|2022-10-26 18:45:00|86.52|86.44|86.52|86.39|86.52|86.44|86.47|86.39|195
1666810200000|2022-10-26 18:50:00|86.47|86.44|86.52|86.44|86.52|86.44|86.47|86.39|241
1666810500000|2022-10-26 18:55:00|86.47|86.39|86.52|86.39|86.52|86.44|86.47|86.34|193
1666810800000|2022-10-26 19:00:00|86.47|86.34|86.42|86.29|86.52|86.39|86.37|86.29|234
1666811100000|2022-10-26 19:05:00|86.37|86.34|86.47|86.39|86.47|86.39|86.37|86.29|174
1666811400000|2022-10-26 19:10:00|86.42|86.34|86.42|86.34|86.47|86.39|86.37|86.29|154
1666811700000|2022-10-26 19:15:00|86.47|86.39|86.52|86.39|86.52|86.39|86.42|86.34|77
1666812000000|2022-10-26 19:20:00|86.47|86.34|86.47|86.34|86.47|86.39|86.42|86.34|115
1666812300000|2022-10-26 19:25:00|86.42|86.39|86.47|86.39|86.47|86.39|86.42|86.34|119
1666812600000|2022-10-26 19:30:00|86.42|86.34|86.37|86.29|86.42|86.34|86.37|86.29|616
1666812900000|2022-10-26 19:35:00|86.32|86.24|86.37|86.29|86.37|86.29|86.32|86.24|112
1666813200000|2022-10-26 19:40:00|||||||||83
1666813500000|2022-10-26 19:45:00|86.42|86.34|86.37|86.29|86.42|86.34|86.27|86.19|867
1666813800000|2022-10-26 19:50:00|86.32|86.24|86.42|86.29|86.42|86.29|86.32|86.24|105
1666814100000|2022-10-26 19:55:00|86.37|86.24|86.27|86.14|86.37|86.29|86.22|86.14|279
1666850400000|2022-10-27 06:00:00|86.57|86.29|86.47|86.34|86.67|86.49|86.42|86.29|166
1666850700000|2022-10-27 06:05:00|86.57|86.39|86.57|86.44|86.57|86.44|86.52|86.39|20
1666851000000|2022-10-27 06:10:00||86.49||86.44||86.49||86.44|2
1666851300000|2022-10-27 06:15:00|86.52|86.49|86.57|86.49|86.57|86.49|86.52|86.39|8
1666851600000|2022-10-27 06:20:00|86.52|86.44|86.47|86.34|86.57|86.49|86.42|86.34|7
1666851900000|2022-10-27 06:25:00|86.42|86.39|86.52|86.44|86.57|86.44|86.42|86.34|9
1666852200000|2022-10-27 06:30:00|86.57|86.39|86.47|86.39|86.67|86.59|86.47|86.34|323
1666852500000|2022-10-27 06:35:00|86.42|86.34|86.47|86.39|86.47|86.39|86.42|86.34|201
1666852800000|2022-10-27 06:40:00|86.42|86.34|86.42|86.34|86.42|86.34|86.37|86.29|61
1666853100000|2022-10-27 06:45:00|86.47|86.39|86.42|86.34|86.47|86.39|86.42|86.34|213
1666853400000|2022-10-27 06:50:00|86.47|86.39|86.57|86.49|86.57|86.49|86.42|86.34|97
1666853700000|2022-10-27 06:55:00|86.52|86.44|86.67|86.54|86.72|86.64|86.47|86.39|1109
1666854000000|2022-10-27 07:00:00|86.62|86.59|86.52|86.39|86.72|86.64|86.42|86.34|2326
1666854300000|2022-10-27 07:05:00|86.47|86.34|86.72|86.64|86.77|86.64|86.42|86.34|915
1666854600000|2022-10-27 07:10:00|86.77|86.69|87.02|86.94|87.12|87.04|86.72|86.64|765
1666854900000|2022-10-27 07:15:00|87.07|86.99|86.97|86.89|87.17|87.09|86.92|86.84|1670
1666855200000|2022-10-27 07:20:00|87.02|86.94|86.97|86.89|87.27|87.19|86.97|86.89|3972
1666855500000|2022-10-27 07:25:00|87.02|86.94|86.97|86.89|87.12|87.04|86.92|86.84|3248
1666855800000|2022-10-27 07:30:00|87.02|86.94|86.92|86.84|87.12|87.04|86.92|86.84|2327
1666856100000|2022-10-27 07:35:00|86.97|86.89|86.92|86.84|87.02|86.94|86.82|86.69|1748
1666856400000|2022-10-27 07:40:00|86.87|86.79|86.87|86.79|86.92|86.84|86.82|86.74|548
1666856700000|2022-10-27 07:45:00|86.92|86.84|86.82|86.74|86.92|86.84|86.72|86.64|566
1666857000000|2022-10-27 07:50:00|86.87|86.79|86.97|86.89|86.97|86.89|86.82|86.74|1152
1666857300000|2022-10-27 07:55:00|87.02|86.84|87.07|86.99|87.07|86.99|87.02|86.84|94
1666857600000|2022-10-27 08:00:00|87.02|86.94|87.07|86.99|87.12|87.04|86.97|86.89|228
1666857900000|2022-10-27 08:05:00|87.02|86.94|86.97|86.89|87.02|86.94|86.82|86.74|952
1666858200000|2022-10-27 08:10:00|86.92|86.84|86.92|86.84|87.02|86.94|86.87|86.79|2535
1666858500000|2022-10-27 08:15:00|86.97|86.79|86.72|86.64|86.97|86.84|86.72|86.64|2693
1666858800000|2022-10-27 08:20:00|86.67|86.59|86.32|86.24|86.67|86.59|86.32|86.24|4844
1666859100000|2022-10-27 08:25:00|86.37|86.29|86.57|86.49|86.62|86.54|86.37|86.29|393
1666859400000|2022-10-27 08:30:00|86.52|86.44|86.57|86.49|86.62|86.54|86.52|86.44|163
1666859700000|2022-10-27 08:35:00|86.52|86.44|86.52|86.44|86.57|86.49|86.47|86.39|2245
1666860000000|2022-10-27 08:40:00|86.57|86.49|86.47|86.39|86.57|86.49|86.37|86.29|263
1666860300000|2022-10-27 08:45:00|86.42|86.34|86.52|86.44|86.57|86.44|86.37|86.29|118
1666860600000|2022-10-27 08:50:00|86.47|86.39|86.42|86.34|86.52|86.44|86.42|86.34|728
1666860900000|2022-10-27 08:55:00|86.37|86.29|86.52|86.44|86.57|86.49|86.37|86.29|609
1666861200000|2022-10-27 09:00:00|86.57|86.49|86.52|86.44|86.57|86.49|86.47|86.39|460
1666861500000|2022-10-27 09:05:00|86.47|86.39|86.42|86.34|86.47|86.39|86.32|86.24|761
1666861800000|2022-10-27 09:10:00|86.37|86.29|86.42|86.34|86.47|86.39|86.32|86.24|1077
1666862100000|2022-10-27 09:15:00|86.47|86.39|86.52|86.39|86.52|86.44|86.42|86.34|394
1666862400000|2022-10-27 09:20:00|86.47|86.44|86.32|86.24|86.52|86.44|86.32|86.24|96
1666862700000|2022-10-27 09:25:00|86.37|86.29|86.47|86.34|86.47|86.39|86.32|86.24|1002
1666863000000|2022-10-27 09:30:00|86.42|86.39|86.42|86.34|86.52|86.44|86.42|86.34|3045
1666863300000|2022-10-27 09:35:00|86.47|86.39|86.52|86.44|86.52|86.44|86.42|86.34|1769
1666863600000|2022-10-27 09:40:00|86.57|86.39|86.67|86.59|86.67|86.59|86.52|86.39|1867
1666863900000|2022-10-27 09:45:00|86.72|86.54|86.87|86.74|86.87|86.74|86.67|86.54|1761
1666864200000|2022-10-27 09:50:00|86.82|86.79|86.82|86.74|87.02|86.94|86.82|86.74|3616
1666864500000|2022-10-27 09:55:00|86.77|86.69|86.72|86.64|86.82|86.74|86.67|86.59|538
1666864800000|2022-10-27 10:00:00|86.67|86.59|86.77|86.64|86.77|86.69|86.67|86.59|633
1666865100000|2022-10-27 10:05:00|86.82|86.69|86.77|86.69|86.82|86.74|86.77|86.64|70
1666865400000|2022-10-27 10:10:00|86.82|86.74|86.82|86.74|86.82|86.74|86.77|86.69|461
1666865700000|2022-10-27 10:15:00|86.77|86.69|86.72|86.64|86.82|86.74|86.72|86.64|474
1666866000000|2022-10-27 10:20:00|86.77|86.59|86.62|86.54|86.77|86.64|86.62|86.54|2730
1666866300000|2022-10-27 10:25:00|86.57|86.49|86.62|86.54|86.62|86.54|86.52|86.44|1021
1666866600000|2022-10-27 10:30:00|86.57|86.49|86.57|86.49|86.62|86.54|86.57|86.49|310
1666866900000|2022-10-27 10:35:00|86.52|86.44|86.37|86.29|86.52|86.44|86.37|86.29|1956
1666867200000|2022-10-27 10:40:00|86.32|86.24|86.37|86.29|86.37|86.29|86.32|86.24|1146
1666867500000|2022-10-27 10:45:00|86.42|86.34|86.42|86.34|86.52|86.44|86.37|86.29|11065
1666867800000|2022-10-27 10:50:00|86.37|86.29|86.27|86.19|86.37|86.29|86.22|86.14|3363
1666868100000|2022-10-27 10:55:00|86.22|86.14|86.32|86.24|86.32|86.24|86.22|86.14|723
1666868400000|2022-10-27 11:00:00|86.27|86.19|86.32|86.24|86.42|86.34|86.27|86.19|949
1666868700000|2022-10-27 11:05:00|86.27|86.19|86.32|86.24|86.32|86.24|86.27|86.19|2278
1666869000000|2022-10-27 11:10:00|86.27|86.19|86.32|86.24|86.32|86.24|86.27|86.19|190
1666869300000|2022-10-27 11:15:00|86.27|86.19|86.32|86.24|86.32|86.24|86.27|86.19|938
1666869600000|2022-10-27 11:20:00|86.27|86.19|86.27|86.19|86.27|86.19|86.27|86.19|959
1666869900000|2022-10-27 11:25:00|86.22|86.14|86.12|86.04|86.22|86.14|86.12|86.04|3366
1666870200000|2022-10-27 11:30:00|86.07|85.99|86.12|86.04|86.12|86.04|86.07|85.99|2196
1666870500000|2022-10-27 11:35:00|86.07|85.99|85.87|85.79|86.07|85.99|85.87|85.79|6197
1666870800000|2022-10-27 11:40:00|85.92|85.84|85.67|85.59|85.92|85.84|85.67|85.59|6931
1666871100000|2022-10-27 11:45:00|85.72|85.64|85.72|85.64|85.72|85.64|85.67|85.59|2947
1666871400000|2022-10-27 11:50:00|85.77|85.69|85.67|85.59|85.82|85.74|85.67|85.59|3493
1666871700000|2022-10-27 11:55:00|85.62|85.54|85.67|85.59|85.72|85.64|85.62|85.54|4526
1666872000000|2022-10-27 12:00:00|85.62|85.54|85.82|85.74|85.82|85.74|85.62|85.54|5580
1666872300000|2022-10-27 12:05:00|85.87|85.79|85.87|85.79|85.92|85.84|85.77|85.69|5547
1666872600000|2022-10-27 12:10:00|85.92|85.84|86.02|85.89|86.07|85.99|85.87|85.79|1556
1666872900000|2022-10-27 12:15:00|85.97|85.84|85.72|85.64|86.37|86.29|85.72|85.64|12827
1666873200000|2022-10-27 12:20:00|85.77|85.69|86.37|86.29|86.47|86.39|85.52|85.44|11470
1666873500000|2022-10-27 12:25:00|86.32|86.24|86.37|86.24|86.47|86.39|86.27|86.19|2754
1666873800000|2022-10-27 12:30:00|86.42|86.29|86.62|86.54|86.67|86.59|86.37|86.29|3845
1666874100000|2022-10-27 12:35:00|86.67|86.49|86.37|86.24|86.67|86.59|86.32|86.24|3158
1666874400000|2022-10-27 12:40:00|86.32|86.29|86.52|86.44|86.52|86.44|86.27|86.19|3349
1666874700000|2022-10-27 12:45:00|86.57|86.49|86.47|86.39|86.77|86.64|86.37|86.29|2063
1666875000000|2022-10-27 12:50:00|86.52|86.44|86.77|86.64|86.82|86.74|86.42|86.34|2563
1666875300000|2022-10-27 12:55:00|86.82|86.69|86.97|86.89|87.07|86.99|86.77|86.69|2599
1666875600000|2022-10-27 13:00:00|87.02|86.94|87.02|86.94|87.07|86.99|86.87|86.79|2246
1666875900000|2022-10-27 13:05:00|86.97|86.89|87.12|87.04|87.22|87.14|86.97|86.84|5586
1666876200000|2022-10-27 13:10:00|87.07|86.99|87.12|86.99|87.12|87.04|86.87|86.79|2782
1666876500000|2022-10-27 13:15:00|87.07|87.04|87.02|86.94|87.22|87.14|87.02|86.94|2888
1666876800000|2022-10-27 13:20:00|87.07|86.99|86.97|86.89|87.12|87.04|86.92|86.84|1755
1666877100000|2022-10-27 13:25:00|87.02|86.94|86.82|86.74|87.02|86.94|86.82|86.74|2309
1666877400000|2022-10-27 13:30:00|86.87|86.79|87.02|86.94|87.12|86.99|86.87|86.79|570
1666877700000|2022-10-27 13:35:00|87.07|86.99|87.12|87.04|87.17|87.09|86.97|86.89|3210
1666878000000|2022-10-27 13:40:00|87.17|86.99|87.02|86.94|87.17|87.04|86.97|86.89|2155
1666878300000|2022-10-27 13:45:00|86.97|86.89|86.72|86.64|87.07|86.99|86.62|86.54|4007
1666878600000|2022-10-27 13:50:00|86.77|86.69|86.82|86.74|86.82|86.74|86.62|86.54|2917
1666878900000|2022-10-27 13:55:00|86.77|86.69|86.87|86.79|86.97|86.89|86.67|86.59|2676
1666879200000|2022-10-27 14:00:00|86.82|86.74|86.97|86.89|86.97|86.89|86.77|86.69|2269
1666879500000|2022-10-27 14:05:00|87.02|86.94|86.97|86.89|87.12|87.04|86.97|86.89|2528
1666879800000|2022-10-27 14:10:00|86.92|86.84|87.07|86.99|87.12|87.04|86.87|86.79|2824
1666880100000|2022-10-27 14:15:00|87.02|86.94|86.97|86.89|87.07|86.99|86.97|86.89|1956
1666880400000|2022-10-27 14:20:00|87.02|86.94|87.02|86.94|87.07|86.99|86.97|86.89|2410
1666880700000|2022-10-27 14:25:00|87.07|86.99|86.97|86.89|87.07|86.99|86.92|86.84|2808
1666881000000|2022-10-27 14:30:00|87.02|86.94|87.17|87.09|87.22|87.14|86.92|86.84|2700
1666881300000|2022-10-27 14:35:00|87.12|87.04|87.12|87.04|87.17|87.09|87.12|86.99|3212
1666881600000|2022-10-27 14:40:00|87.07|86.99|87.07|86.99|87.12|87.04|87.02|86.94|413
1666881900000|2022-10-27 14:45:00|87.12|86.94|87.07|86.99|87.22|87.14|87.07|86.94|1112
1666882200000|2022-10-27 14:50:00|87.12|87.04|87.22|87.14|87.22|87.14|87.12|86.99|1718
1666882500000|2022-10-27 14:55:00|87.17|87.09|87.22|87.14|87.32|87.24|87.17|87.09|924
1666882800000|2022-10-27 15:00:00|87.27|87.19|87.22|87.14|87.27|87.19|87.17|87.09|4092
1666883100000|2022-10-27 15:05:00|87.27|87.19|87.37|87.29|87.42|87.29|87.22|87.14|1545
1666883400000|2022-10-27 15:10:00|87.32|87.24|87.32|87.24|87.47|87.39|87.27|87.19|4577
1666883700000|2022-10-27 15:15:00|87.27|87.19|87.32|87.24|87.37|87.29|87.22|87.14|3022
1666884000000|2022-10-27 15:20:00|87.37|87.29|87.42|87.34|87.42|87.34|87.32|87.24|1370
1666884300000|2022-10-27 15:25:00|87.47|87.39|87.27|87.19|87.47|87.39|87.22|87.14|5543
1666884600000|2022-10-27 15:30:00|87.22|87.14|87.37|87.29|87.37|87.29|87.17|87.09|7490
1666884900000|2022-10-27 15:35:00|87.32|87.24|87.32|87.24|87.57|87.49|87.32|87.24|9306
1666885200000|2022-10-27 15:40:00|87.37|87.29|87.07|86.99|87.37|87.29|87.07|86.99|1535
1666885500000|2022-10-27 15:45:00|87.12|86.94|87.02|86.94|87.12|86.99|86.97|86.89|979
1666885800000|2022-10-27 15:50:00|86.97|86.89|87.02|86.89|87.07|86.99|86.97|86.89|2798
1666886100000|2022-10-27 15:55:00|86.97|86.84|86.97|86.89|87.02|86.89|86.92|86.84|1305
1666886400000|2022-10-27 16:00:00|87.02|86.84|87.12|87.04|87.12|87.04|87.02|86.84|1214
1666886700000|2022-10-27 16:05:00|87.17|87.09|87.17|87.09|87.27|87.19|87.12|87.04|6108
1666887000000|2022-10-27 16:10:00|87.12|87.04|87.22|87.09|87.22|87.14|87.12|87.04|2
1666887300000|2022-10-27 16:15:00|87.17|87.14|87.17|87.04|87.22|87.14|87.12|87.04|26
1666887600000|2022-10-27 16:20:00|87.12|87.09|87.17|87.04|87.17|87.09|87.12|86.99|147
1666887900000|2022-10-27 16:25:00|87.12|87.09|86.97|86.89|87.12|87.09|86.97|86.89|380
1666888200000|2022-10-27 16:30:00|87.02|86.84|87.12|87.04|87.12|87.04|86.97|86.84|79
1666888500000|2022-10-27 16:35:00|87.07|86.99|87.07|86.99|87.12|87.04|87.07|86.99|20
1666888800000|2022-10-27 16:40:00|87.12|87.04|87.12|87.04|87.17|87.09|87.12|86.99|7
1666889100000|2022-10-27 16:45:00|87.17|86.99|87.17|87.09|87.22|87.14|87.17|86.99|65
1666889400000|2022-10-27 16:50:00|87.22|87.04|87.12|87.04|87.22|87.04|87.07|86.99|34
1666889700000|2022-10-27 16:55:00|87.17|86.99|87.17|87.09|87.17|87.09|87.17|86.99|196
1666890000000|2022-10-27 17:00:00|87.12|87.04|87.12|87.04|87.12|87.04|87.07|86.99|774
1666890300000|2022-10-27 17:05:00|87.17|87.09|87.37|87.29|87.42|87.29|87.17|87.04|557
1666890600000|2022-10-27 17:10:00|87.42|87.34|87.52|87.44|87.57|87.44|87.37|87.29|502
1666890900000|2022-10-27 17:15:00|87.57|87.49|87.57|87.49|87.57|87.49|87.37|87.29|1139
1666891200000|2022-10-27 17:20:00|87.62|87.54|87.62|87.49|87.67|87.59|87.57|87.44|2118
1666891500000|2022-10-27 17:25:00|87.57|87.44|87.47|87.39|87.62|87.49|87.47|87.39|702
1666891800000|2022-10-27 17:30:00|87.52|87.34|87.52|87.39|87.52|87.44|87.52|87.34|106
1666892100000|2022-10-27 17:35:00|87.47|87.44|87.47|87.39|87.52|87.44|87.47|87.39|7
1666892400000|2022-10-27 17:40:00|87.52|87.44|87.52|87.39|87.52|87.44|87.52|87.39|7
1666892700000|2022-10-27 17:45:00|87.47|87.44|87.47|87.39|87.52|87.44|87.47|87.34|19
1666893000000|2022-10-27 17:50:00|87.42|87.34|87.42|87.29|87.42|87.39|87.42|87.29|3
1666893300000|2022-10-27 17:55:00|87.37|87.34|87.27|87.19|87.42|87.34|87.22|87.14|791
1666893600000|2022-10-27 18:00:00|87.32|87.14|87.27|87.14|87.32|87.14|87.22|87.09|129
1666893900000|2022-10-27 18:05:00|87.22|87.09|87.12|87.04|87.27|87.14|87.12|87.04|218
1666894200000|2022-10-27 18:10:00|87.17|86.99|87.17|87.09|87.17|87.09|87.07|86.99|345
1666894500000|2022-10-27 18:15:00|87.22|87.04|87.22|87.09|87.22|87.14|87.22|87.04|126
1666894800000|2022-10-27 18:20:00|87.17|87.14|87.22|87.09|87.22|87.14|87.17|87.09|124
1666895100000|2022-10-27 18:25:00|87.17|87.04|87.17|87.04|87.22|87.04|87.17|87.04|121
1666895400000|2022-10-27 18:30:00|87.12|87.09|87.17|87.09|87.22|87.14|87.12|87.04|201
1666895700000|2022-10-27 18:35:00|87.12|87.04|87.12|87.04|87.17|87.09|87.12|87.04|166
1666896000000|2022-10-27 18:40:00|87.07|86.99|87.07|86.99|87.17|87.04|87.07|86.99|183
1666896300000|2022-10-27 18:45:00|87.12|87.04|87.07|86.99|87.12|87.04|87.07|86.99|127
1666896600000|2022-10-27 18:50:00|87.12|87.04|87.07|86.99|87.12|87.04|87.07|86.94|188
1666896900000|2022-10-27 18:55:00|87.02|86.94|86.97|86.84|87.02|86.99|86.92|86.84|312
1666897200000|2022-10-27 19:00:00|87.02|86.89|87.07|86.94|87.07|86.94|87.02|86.84|21
1666897500000|2022-10-27 19:05:00|87.02|86.89|86.92|86.79|87.07|86.89|86.92|86.79|3
1666897800000|2022-10-27 19:10:00|86.97|86.84|87.02|86.94|87.02|86.94|86.97|86.79|61
1666898100000|2022-10-27 19:15:00|87.07|86.99|87.07|86.99|87.07|86.99|87.02|86.94|3
1666898400000|2022-10-27 19:20:00|||||||||3
1666898700000|2022-10-27 19:25:00|87.12|86.94|87.12|86.99|87.12|87.04|87.12|86.94|5
1666899000000|2022-10-27 19:30:00|87.07|87.04|87.17|87.04|87.17|87.09|87.07|86.99|10
1666899300000|2022-10-27 19:35:00|87.12|86.99|87.07|86.99|87.17|86.99|87.02|86.94|16
1666899600000|2022-10-27 19:40:00|87.02|86.94|87.07|86.99|87.12|86.99|87.02|86.94|19
1666899900000|2022-10-27 19:45:00|87.02|86.94|87.02|86.94|87.02|86.99|87.02|86.94|3
1666900200000|2022-10-27 19:50:00|86.97|86.89|86.92|86.84|86.97|86.89|86.87|86.79|157
1666900500000|2022-10-27 19:55:00|86.97|86.89|86.97|86.84|87.02|86.89|86.92|86.84|180
1666936800000|2022-10-28 06:00:00|86.94|86.87|86.94|86.87|86.94|86.87|86.94|86.87|0
1666937100000|2022-10-28 06:05:00|86.82|86.59|86.92|86.79|86.92|86.84|86.77|86.59|650
1666937400000|2022-10-28 06:10:00|86.82|86.74|86.82|86.74|86.87|86.79|86.77|86.64|392
1666937700000|2022-10-28 06:15:00|86.77|86.69|86.87|86.79|86.87|86.79|86.72|86.64|171
1666938000000|2022-10-28 06:20:00|86.97|86.89|86.87|86.79|86.97|86.89|86.87|86.79|466
1666938300000|2022-10-28 06:25:00|86.92|86.84|86.97|86.84|86.97|86.84|86.87|86.79|8
1666938600000|2022-10-28 06:30:00|86.92|86.79|86.97|86.89|86.97|86.89|86.92|86.79|4
1666938900000|2022-10-28 06:35:00|87.02|86.94|86.87|86.79|87.02|86.94|86.87|86.74|32
1666939200000|2022-10-28 06:40:00|86.82|86.74|86.87|86.74|86.87|86.79|86.77|86.69|806
1666939500000|2022-10-28 06:45:00|86.82|86.69|86.72|86.59|86.87|86.79|86.72|86.59|989
1666939800000|2022-10-28 06:50:00|86.67|86.64|86.52|86.39|86.72|86.64|86.17|86.04|2639
1666940100000|2022-10-28 06:55:00|86.57|86.44|86.52|86.39|86.57|86.44|86.37|86.29|124
1666940400000|2022-10-28 07:00:00|86.47|86.44|86.62|86.49|86.82|86.69|86.42|86.34|1724
1666940700000|2022-10-28 07:05:00|86.57|86.54|86.62|86.54|86.67|86.59|86.32|86.24|2745
1666941000000|2022-10-28 07:10:00|86.67|86.59|86.57|86.49|86.72|86.64|86.47|86.39|1537
1666941300000|2022-10-28 07:15:00|86.52|86.44|86.22|86.09|86.57|86.49|86.17|86.09|1016
1666941600000|2022-10-28 07:20:00|86.17|86.04|86.02|85.94|86.17|86.09|85.92|85.84|1372
1666941900000|2022-10-28 07:25:00|85.97|85.89|86.07|85.99|86.12|86.04|85.97|85.89|1540
1666942200000|2022-10-28 07:30:00|86.12|86.04|86.17|86.09|86.17|86.09|86.02|85.89|203
1666942500000|2022-10-28 07:35:00|86.22|86.14|86.22|86.09|86.32|86.24|86.17|86.09|746
1666942800000|2022-10-28 07:40:00|86.17|86.14|86.02|85.94|86.22|86.14|86.02|85.94|268
1666943100000|2022-10-28 07:45:00|85.97|85.89|86.02|85.94|86.07|85.99|85.87|85.79|910
1666943400000|2022-10-28 07:50:00|86.07|85.99|85.87|85.79|86.07|85.99|85.82|85.74|818
1666943700000|2022-10-28 07:55:00|85.92|85.84|86.02|85.94|86.07|85.94|85.87|85.79|1328
1666944000000|2022-10-28 08:00:00|86.07|85.89|85.82|85.74|86.07|85.99|85.82|85.74|644
1666944300000|2022-10-28 08:05:00|85.87|85.79|86.22|86.09|86.22|86.09|85.87|85.79|930
1666944600000|2022-10-28 08:10:00|86.27|86.14|86.32|86.24|86.32|86.24|86.17|86.04|99
1666944900000|2022-10-28 08:15:00|86.27|86.19|86.42|86.29|86.42|86.34|86.22|86.14|320
1666945200000|2022-10-28 08:20:00|86.37|86.24|86.37|86.29|86.42|86.29|86.27|86.19|525
1666945500000|2022-10-28 08:25:00|86.32|86.24|86.27|86.19|86.37|86.29|86.27|86.19|99
1666945800000|2022-10-28 08:30:00|86.32|86.24|86.32|86.24|86.37|86.29|86.27|86.19|899
1666946100000|2022-10-28 08:35:00|86.27|86.19|86.27|86.19|86.37|86.24|86.22|86.14|1411
1666946400000|2022-10-28 08:40:00|86.32|86.24|86.22|86.14|86.37|86.29|86.17|86.09|625
1666946700000|2022-10-28 08:45:00|86.27|86.19|86.22|86.14|86.27|86.19|86.17|86.09|721
1666947000000|2022-10-28 08:50:00|86.17|86.09|86.17|86.09|86.22|86.09|86.12|86.04|380
1666947300000|2022-10-28 08:55:00|86.22|86.14|86.12|86.04|86.22|86.14|86.12|86.04|819
1666947600000|2022-10-28 09:00:00|86.07|85.99|85.97|85.89|86.07|85.99|85.92|85.84|411
1666947900000|2022-10-28 09:05:00|86.02|85.94|86.02|85.94|86.07|85.99|85.97|85.89|270
1666948200000|2022-10-28 09:10:00|85.97|85.89|85.97|85.89|86.07|85.99|85.97|85.89|509
1666948500000|2022-10-28 09:15:00|85.92|85.84|86.07|85.99|86.07|85.99|85.92|85.84|712
1666948800000|2022-10-28 09:20:00|86.12|86.04|86.12|86.04|86.22|86.14|86.07|85.99|278
1666949100000|2022-10-28 09:25:00|86.17|86.09|86.07|85.99|86.17|86.09|86.07|85.99|148
1666949400000|2022-10-28 09:30:00|86.12|86.04|86.12|86.04|86.17|86.09|86.07|85.99|187
1666949700000|2022-10-28 09:35:00|86.07|85.99|86.02|85.94|86.12|86.04|86.02|85.94|445
1666950000000|2022-10-28 09:40:00|85.97|85.89|86.07|85.99|86.12|86.04|85.97|85.89|1103
1666950300000|2022-10-28 09:45:00|86.12|86.04|86.22|86.14|86.22|86.14|86.07|85.99|1429
1666950600000|2022-10-28 09:50:00|86.27|86.19|86.27|86.19|86.27|86.19|86.22|86.14|1787
1666950900000|2022-10-28 09:55:00|86.32|86.24|86.37|86.24|86.42|86.34|86.22|86.14|554
1666951200000|2022-10-28 10:00:00|86.32|86.29|86.27|86.19|86.37|86.29|86.27|86.19|262
1666951500000|2022-10-28 10:05:00|86.22|86.14|86.27|86.19|86.27|86.19|86.22|86.14|287
1666951800000|2022-10-28 10:10:00|86.22|86.14|86.12|86.04|86.22|86.14|86.07|85.99|2480
1666952100000|2022-10-28 10:15:00|86.17|86.09|86.22|86.14|86.22|86.14|86.07|85.99|2583
1666952400000|2022-10-28 10:20:00|86.27|86.19|86.22|86.14|86.27|86.19|86.22|86.14|200
1666952700000|2022-10-28 10:25:00|86.27|86.09|86.17|86.09|86.27|86.14|86.17|86.09|248
1666953000000|2022-10-28 10:30:00|86.22|86.14|86.22|86.14|86.27|86.19|86.17|86.14|128
1666953300000|2022-10-28 10:35:00|86.27|86.09|86.27|86.19|86.27|86.19|86.17|86.09|155
1666953600000|2022-10-28 10:40:00|86.22|86.14|86.32|86.24|86.37|86.29|86.22|86.14|302
1666953900000|2022-10-28 10:45:00|86.37|86.29|86.27|86.19|86.37|86.29|86.22|86.14|378
1666954200000|2022-10-28 10:50:00|86.22|86.14|86.37|86.29|86.37|86.29|86.22|86.14|233
1666954500000|2022-10-28 10:55:00|86.42|86.34|86.22|86.14|86.42|86.34|86.22|86.14|233
1666954800000|2022-10-28 11:00:00|86.27|86.19|86.37|86.29|86.42|86.34|86.27|86.19|500
1666955100000|2022-10-28 11:05:00|86.42|86.34|86.37|86.29|86.47|86.39|86.32|86.19|419
1666955400000|2022-10-28 11:10:00|86.32|86.24|86.32|86.24|86.37|86.29|86.32|86.24|88
1666955700000|2022-10-28 11:15:00|86.27|86.19|86.27|86.19|86.32|86.24|86.17|86.09|184
1666956000000|2022-10-28 11:20:00|86.32|86.24|86.32|86.24|86.37|86.24|86.27|86.19|148
1666956300000|2022-10-28 11:25:00|86.27|86.19|86.47|86.39|86.47|86.39|86.27|86.19|172
1666956600000|2022-10-28 11:30:00|86.42|86.34|86.47|86.39|86.47|86.39|86.42|86.34|970
1666956900000|2022-10-28 11:35:00|86.52|86.44|86.52|86.44|86.57|86.44|86.52|86.44|530
1666957200000|2022-10-28 11:40:00|86.57|86.49|86.47|86.39|86.57|86.49|86.47|86.39|317
1666957500000|2022-10-28 11:45:00|86.52|86.44|86.62|86.54|86.62|86.54|86.47|86.39|111
1666957800000|2022-10-28 11:50:00|86.57|86.49|86.57|86.49|86.62|86.54|86.57|86.49|162
1666958100000|2022-10-28 11:55:00|86.52|86.44|86.52|86.44|86.52|86.44|86.52|86.44|116
1666958400000|2022-10-28 12:00:00|86.47|86.39|86.57|86.49|86.57|86.49|86.47|86.39|470
1666958700000|2022-10-28 12:05:00|86.52|86.44|86.37|86.29|86.52|86.44|86.37|86.29|456
1666959000000|2022-10-28 12:10:00|86.42|86.34|86.42|86.34|86.47|86.39|86.37|86.34|112
1666959300000|2022-10-28 12:15:00|86.47|86.29|86.47|86.39|86.52|86.44|86.37|86.29|132
1666959600000|2022-10-28 12:20:00|86.52|86.44|86.52|86.44|86.57|86.49|86.47|86.39|1551
1666959900000|2022-10-28 12:25:00|86.47|86.39|86.52|86.39|86.52|86.44|86.47|86.39|255
1666960200000|2022-10-28 12:30:00|86.37|86.44|86.82|86.69|87.02|86.89|86.37|86.29|4577
1666960500000|2022-10-28 12:35:00|86.77|86.74|86.57|86.49|86.82|86.74|86.57|86.49|1037
1666960800000|2022-10-28 12:40:00|86.62|86.54|86.72|86.64|86.72|86.64|86.52|86.44|1517
1666961100000|2022-10-28 12:45:00|86.67|86.59|86.47|86.39|86.72|86.64|86.37|86.29|907
1666961400000|2022-10-28 12:50:00|86.52|86.34|86.62|86.54|86.72|86.59|86.42|86.34|687
1666961700000|2022-10-28 12:55:00|86.57|86.49|86.77|86.69|86.82|86.74|86.57|86.49|2338
1666962000000|2022-10-28 13:00:00|86.82|86.74|86.92|86.84|86.92|86.84|86.72|86.64|1350
1666962300000|2022-10-28 13:05:00|86.97|86.89|87.02|86.94|87.12|87.04|86.92|86.84|2592
1666962600000|2022-10-28 13:10:00|86.97|86.89|86.87|86.79|87.07|86.99|86.87|86.79|1030
1666962900000|2022-10-28 13:15:00|86.92|86.74|86.92|86.84|86.92|86.84|86.82|86.74|626
1666963200000|2022-10-28 13:20:00|86.87|86.79|86.92|86.84|87.02|86.94|86.87|86.79|507
1666963500000|2022-10-28 13:25:00|86.97|86.89|86.92|86.84|86.97|86.89|86.87|86.79|603
1666963800000|2022-10-28 13:30:00|86.87|86.79|87.02|86.89|87.12|87.04|86.82|86.74|5882
1666964100000|2022-10-28 13:35:00|86.97|86.94|86.92|86.84|87.07|86.99|86.87|86.79|1129
1666964400000|2022-10-28 13:40:00|86.97|86.89|86.77|86.69|87.02|86.94|86.72|86.64|6386
1666964700000|2022-10-28 13:45:00|86.72|86.64|86.82|86.74|86.87|86.79|86.72|86.64|645
1666965000000|2022-10-28 13:50:00|86.77|86.69|86.87|86.79|86.87|86.79|86.72|86.59|1059
1666965300000|2022-10-28 13:55:00|86.92|86.84|86.87|86.79|87.02|86.94|86.87|86.79|4671
1666965600000|2022-10-28 14:00:00|86.92|86.84|86.87|86.79|87.07|86.99|86.87|86.79|937
1666965900000|2022-10-28 14:05:00|86.92|86.84|86.77|86.69|86.97|86.89|86.77|86.69|2242
1666966200000|2022-10-28 14:10:00|86.72|86.64|86.77|86.69|86.82|86.74|86.62|86.54|3783
1666966500000|2022-10-28 14:15:00|86.72|86.64|86.87|86.79|86.97|86.89|86.72|86.64|797
1666966800000|2022-10-28 14:20:00|86.82|86.74|86.92|86.84|86.92|86.84|86.82|86.74|291
1666967100000|2022-10-28 14:25:00|86.97|86.79|87.07|86.99|87.07|86.99|86.92|86.79|1647
1666967400000|2022-10-28 14:30:00|87.12|87.04|87.07|86.99|87.12|87.04|87.02|86.94|2478
1666967700000|2022-10-28 14:35:00|87.02|86.94|87.17|87.09|87.17|87.09|87.02|86.94|1128
1666968000000|2022-10-28 14:40:00|87.12|87.04|87.12|87.04|87.17|87.09|87.07|86.99|996
1666968300000|2022-10-28 14:45:00|87.17|87.09|87.07|86.99|87.17|87.09|87.07|86.99|1039
1666968600000|2022-10-28 14:50:00|87.02|86.94|87.12|87.04|87.12|87.04|87.02|86.94|569
1666968900000|2022-10-28 14:55:00|87.17|87.09|87.07|86.99|87.17|87.09|87.07|86.99|197
1666969200000|2022-10-28 15:00:00|87.12|87.04|87.07|86.99|87.12|87.04|87.02|86.94|691
1666969500000|2022-10-28 15:05:00|87.12|87.04|87.02|86.94|87.12|87.04|86.97|86.89|1783
1666969800000|2022-10-28 15:10:00|87.07|86.99|87.12|87.04|87.17|87.09|87.02|86.99|594
1666970100000|2022-10-28 15:15:00|87.17|87.09|87.17|87.09|87.17|87.09|87.12|87.04|1080
1666970400000|2022-10-28 15:20:00|87.22|87.14|87.22|87.14|87.22|87.14|87.17|87.09|2387
1666970700000|2022-10-28 15:25:00|87.17|87.09|87.17|87.09|87.17|87.09|87.12|87.04|3939
1666971000000|2022-10-28 15:30:00|87.12|87.04|87.17|87.09|87.22|87.14|87.12|87.04|4062
1666971300000|2022-10-28 15:35:00|87.12|87.04|87.17|87.09|87.17|87.09|87.12|86.99|2019
1666971600000|2022-10-28 15:40:00|87.22|87.14|87.32|87.24|87.32|87.24|87.22|87.14|294
1666971900000|2022-10-28 15:45:00|87.27|87.19|87.27|87.19|87.32|87.24|87.27|87.14|2216
1666972200000|2022-10-28 15:50:00|||||||||328
1666972500000|2022-10-28 15:55:00|||||||||6
1666972800000|2022-10-28 16:00:00|87.22|87.14|87.22|87.14|87.27|87.14|87.22|87.14|277
1666973100000|2022-10-28 16:05:00|87.17|87.09|87.22|87.14|87.27|87.14|87.17|87.09|228
1666973400000|2022-10-28 16:10:00|87.27|87.19|87.27|87.19|87.27|87.19|87.27|87.14|0
1666973700000|2022-10-28 16:15:00|87.32|87.24|87.32|87.24|87.32|87.24|87.27|87.19|421
1666974000000|2022-10-28 16:20:00|87.37|87.29|87.42|87.34|87.42|87.34|87.37|87.29|851
1666974300000|2022-10-28 16:25:00|||||||||240
1666974600000|2022-10-28 16:30:00|||||||||20
1666974900000|2022-10-28 16:35:00|87.47|87.39|87.42|87.34|87.47|87.39|87.42|87.34|244
1666975200000|2022-10-28 16:40:00|87.37|87.29|87.42|87.29|87.42|87.34|87.37|87.29|10
1666975500000|2022-10-28 16:45:00|87.37|87.24|87.32|87.19|87.37|87.24|87.32|87.19|833
1666975800000|2022-10-28 16:50:00|87.27|87.24|87.32|87.24|87.37|87.29|87.27|87.19|971
1666976100000|2022-10-28 16:55:00|87.37|87.19|87.37|87.24|87.37|87.29|87.37|87.19|671
1666976400000|2022-10-28 17:00:00|87.42|87.29|87.37|87.29|87.42|87.29|87.37|87.29|5
1666976700000|2022-10-28 17:05:00|87.42|87.34|87.47|87.39|87.47|87.39|87.42|87.34|53
1666977000000|2022-10-28 17:10:00|87.52||87.47||87.52||87.47||0
1666977300000|2022-10-28 17:15:00|87.52|87.44|87.47|87.39|87.52|87.44|87.47|87.39|171
1666977600000|2022-10-28 17:20:00|87.52|87.44|87.47|87.39|87.52|87.44|87.47|87.39|384
1666977900000|2022-10-28 17:25:00|87.52|87.44|87.52|87.44|87.52|87.44|87.47|87.44|35
1666978200000|2022-10-28 17:30:00|87.47|87.39|87.52|87.39|87.52|87.39|87.47|87.39|6
1666978500000|2022-10-28 17:35:00|87.47|87.44|87.57|87.44|87.57|87.49|87.47|87.44|235
1666978800000|2022-10-28 17:40:00|87.52||87.52||87.57||87.52||3
1666979100000|2022-10-28 17:45:00|87.57|87.49|87.57|87.44|87.62|87.54|87.52|87.44|103
1666979400000|2022-10-28 17:50:00||87.49||87.49||87.49||87.44|6
1666979700000|2022-10-28 17:55:00|87.52|87.44|87.52|87.39|87.52|87.44|87.52|87.39|3
1666980000000|2022-10-28 18:00:00|87.57|87.44|87.52|87.44|87.57|87.49|87.52|87.39|1
1666980300000|2022-10-28 18:05:00|87.47|87.39|87.47|87.34|87.47|87.39|87.42|87.34|346
1666980600000|2022-10-28 18:10:00|87.52|87.39|87.52|87.44|87.52|87.44|87.47|87.39|6
1666980900000|2022-10-28 18:15:00|87.57|87.49|87.57|87.49|87.57|87.49|87.57|87.49|3
1666981200000|2022-10-28 18:20:00|||||||||26
1666981500000|2022-10-28 18:25:00|||||||||7
1666981800000|2022-10-28 18:30:00|87.62|87.54|87.62|87.54|87.67|87.54|87.62|87.49|7
1666982100000|2022-10-28 18:35:00|87.67|87.59|87.67|87.59|87.67|87.59|87.67|87.59|8
1666982400000|2022-10-28 18:40:00|87.72|87.64|87.67|87.59|87.72|87.64|87.67|87.59|84
1666982700000|2022-10-28 18:45:00|87.72|87.64|87.67|87.59|87.72|87.64|87.67|87.59|2
1666983000000|2022-10-28 18:50:00|87.72|87.64|87.67|87.59|87.72|87.64|87.67|87.59|3
1666983300000|2022-10-28 18:55:00|87.62|87.54|87.67|87.59|87.67|87.59|87.57|87.49|342
1666983600000|2022-10-28 19:00:00|87.72|87.54|87.62|87.54|87.72|87.64|87.62|87.54|13
1666983900000|2022-10-28 19:05:00|87.67|87.59|87.67|87.59|87.72|87.59|87.62|87.59|133
1666984200000|2022-10-28 19:10:00|87.72|87.64|87.72|87.64|87.77|87.64|87.72|87.64|5
1666984500000|2022-10-28 19:15:00|||||||||6
1666984800000|2022-10-28 19:20:00|87.67|87.59|87.67|87.59|87.67|87.59|87.67|87.54|54
1666985100000|2022-10-28 19:25:00|||||||||1
1666985400000|2022-10-28 19:30:00|87.72|87.54|87.72|87.59|87.72|87.64|87.67|87.54|17
1666985700000|2022-10-28 19:35:00|87.67|87.54|87.67|87.54|87.67|87.59|87.67|87.54|3
1666986000000|2022-10-28 19:40:00||87.59||87.59||87.59||87.54|48
1666986300000|2022-10-28 19:45:00|||||||||3
1666986600000|2022-10-28 19:50:00|87.62|87.54|87.77|87.64|87.77|87.69|87.62|87.54|334
1666986900000|2022-10-28 19:55:00|87.72|87.69|87.82|87.64|87.82|87.69|87.72|87.64|130
1667199600000|2022-10-31 07:00:00|87.32|87.24|87.27|87.19|87.32|87.24|87.27|87.19|2
1667199900000|2022-10-31 07:05:00|87.22|87.14|87.22|87.09|87.27|87.14|87.17|87.09|79
1667200200000|2022-10-31 07:10:00|87.27|87.14|87.32|87.24|87.32|87.24|87.22|87.14|69
1667200500000|2022-10-31 07:15:00|87.27|87.19|87.27|87.19|87.27|87.19|87.27|87.19|41
1667200800000|2022-10-31 07:20:00|||||||||9
1667201100000|2022-10-31 07:25:00|87.32|87.14|87.32|87.24|87.37|87.24|87.32|87.14|15
1667201400000|2022-10-31 07:30:00|87.37|87.29|87.37|87.29|87.37|87.29|87.37|87.29|8
1667201700000|2022-10-31 07:35:00||87.24||87.24||87.29||87.24|5
1667202000000|2022-10-31 07:40:00||87.29||87.24||87.29||87.24|6
1667202300000|2022-10-31 07:45:00|87.32|87.19|87.32|87.19|87.32|87.19|87.32|87.19|6
1667202900000|2022-10-31 07:55:00|87.37|87.24|87.52|87.44|87.52|87.44|87.32|87.19|322
1667203200000|2022-10-31 08:00:00|87.42|87.34|87.32|87.24|87.67|87.59|87.27|87.19|2190
1667203500000|2022-10-31 08:05:00|87.37|87.29|87.27|87.19|87.57|87.44|87.27|87.19|1395
1667203800000|2022-10-31 08:10:00|87.32|87.24|87.62|87.54|87.72|87.64|87.32|87.24|454
1667204100000|2022-10-31 08:15:00|87.67|87.59|87.72|87.64|87.72|87.64|87.62|87.54|576
1667204400000|2022-10-31 08:20:00|87.77|87.69|87.82|87.74|87.87|87.79|87.77|87.69|1499
1667204700000|2022-10-31 08:25:00|87.77|87.69|87.67|87.59|87.82|87.74|87.67|87.59|594
1667205000000|2022-10-31 08:30:00|87.62|87.54|87.42|87.34|87.62|87.59|87.42|87.34|1019
1667205300000|2022-10-31 08:35:00|87.37|87.29|87.32|87.24|87.42|87.34|87.27|87.19|911
1667205600000|2022-10-31 08:40:00|87.37|87.19|87.22|87.14|87.42|87.34|87.22|87.14|338
1667205900000|2022-10-31 08:45:00|87.17|87.09|87.12|87.04|87.32|87.24|87.12|87.04|991
1667206200000|2022-10-31 08:50:00|87.17|87.09|87.12|87.04|87.22|87.14|87.12|87.04|1049
1667206500000|2022-10-31 08:55:00|87.17|87.09|87.12|87.04|87.22|87.14|87.12|87.04|911
1667206800000|2022-10-31 09:00:00|87.07|86.99|87.17|87.09|87.22|87.14|87.07|86.99|570
1667207100000|2022-10-31 09:05:00|87.22|87.14|87.22|87.14|87.22|87.14|87.17|87.09|1248
1667207400000|2022-10-31 09:10:00|87.27|87.19|87.42|87.34|87.42|87.34|87.27|87.19|389
1667207700000|2022-10-31 09:15:00|87.47|87.39|87.52|87.44|87.52|87.44|87.42|87.34|368
1667208000000|2022-10-31 09:20:00|87.57|87.39|87.62|87.54|87.67|87.59|87.52|87.39|1783
1667208300000|2022-10-31 09:25:00|87.67|87.59|87.67|87.59|87.67|87.59|87.57|87.49|462
1667208600000|2022-10-31 09:30:00|87.72|87.64|87.62|87.54|87.72|87.64|87.62|87.54|1063
1667208900000|2022-10-31 09:35:00|87.67|87.59|87.67|87.59|87.67|87.59|87.62|87.54|149
1667209200000|2022-10-31 09:40:00|87.72|87.54|87.67|87.54|87.72|87.59|87.62|87.54|73
1667209500000|2022-10-31 09:45:00|87.62|87.59|87.57|87.49|87.67|87.59|87.52|87.44|50
1667209800000|2022-10-31 09:50:00|87.62|87.54|87.62|87.54|87.62|87.54|87.57|87.49|46
1667210100000|2022-10-31 09:55:00|87.57|87.49|87.57|87.49|87.62|87.49|87.57|87.49|219
1667210400000|2022-10-31 10:00:00|87.62|87.54|87.62|87.54|87.67|87.59|87.57|87.49|314
1667210700000|2022-10-31 10:05:00|87.57|87.49|87.67|87.59|87.72|87.64|87.57|87.44|159
1667211000000|2022-10-31 10:10:00|87.72|87.64|87.62|87.54|87.72|87.64|87.57|87.49|264
1667211300000|2022-10-31 10:15:00|87.57|87.49|87.72|87.59|87.72|87.64|87.57|87.49|160
1667211600000|2022-10-31 10:20:00|87.67|87.54|87.67|87.59|87.72|87.64|87.57|87.49|424
1667211900000|2022-10-31 10:25:00|87.62|87.54|87.62|87.49|87.72|87.64|87.62|87.49|200
1667212200000|2022-10-31 10:30:00|87.57|87.54|87.57|87.49|87.67|87.59|87.57|87.49|65
1667212500000|2022-10-31 10:35:00|87.62|87.54|87.67|87.54|87.67|87.59|87.57|87.49|1661
1667212800000|2022-10-31 10:40:00|87.62|87.59|87.62|87.54|87.67|87.59|87.62|87.54|212
1667213100000|2022-10-31 10:45:00|87.67|87.59|87.67|87.59|87.82|87.74|87.67|87.59|2677
1667213400000|2022-10-31 10:50:00|87.62|87.54|87.62|87.54|87.67|87.59|87.62|87.54|577
1667213700000|2022-10-31 10:55:00|87.67|87.59|87.72|87.64|87.72|87.64|87.67|87.59|208
1667214000000|2022-10-31 11:00:00|87.77|87.69|87.67|87.59|87.87|87.79|87.67|87.59|206
1667214300000|2022-10-31 11:05:00|87.72|87.64|87.72|87.64|87.77|87.69|87.67|87.59|1015
1667214600000|2022-10-31 11:10:00|87.77|87.69|87.77|87.69|87.82|87.74|87.77|87.69|2758
1667214900000|2022-10-31 11:15:00|87.82|87.74|87.77|87.69|87.82|87.74|87.77|87.69|355
1667215200000|2022-10-31 11:20:00|87.72|87.64|87.67|87.59|87.72|87.64|87.67|87.59|171
1667215500000|2022-10-31 11:25:00|87.62|87.54|87.67|87.59|87.67|87.59|87.62|87.54|111
1667215800000|2022-10-31 11:30:00|87.62|87.54|87.67|87.59|87.67|87.59|87.62|87.54|91
1667216100000|2022-10-31 11:35:00|87.62|87.54|87.62|87.54|87.62|87.54|87.57|87.49|439
1667216400000|2022-10-31 11:40:00|87.57|87.49|87.62|87.54|87.62|87.54|87.57|87.49|118
1667216700000|2022-10-31 11:45:00|87.57|87.49|87.47|87.39|87.57|87.49|87.47|87.39|898
1667217000000|2022-10-31 11:50:00|87.52|87.44|87.32|87.19|87.52|87.44|87.17|87.09|3199
1667217300000|2022-10-31 11:55:00|87.37|87.24|87.37|87.24|87.42|87.34|87.32|87.24|266
1667217600000|2022-10-31 12:00:00|87.32|87.29|87.22|87.14|87.32|87.29|87.22|87.14|1700
1667217900000|2022-10-31 12:05:00|87.17|87.09|87.22|87.14|87.22|87.14|87.17|87.09|528
1667218200000|2022-10-31 12:10:00|87.27|87.09|87.22|87.14|87.27|87.14|87.12|87.04|505
1667218500000|2022-10-31 12:15:00|87.27|87.19|87.12|87.04|87.27|87.19|87.12|87.04|72
1667218800000|2022-10-31 12:20:00|87.07|86.99|87.07|86.99|87.12|87.04|87.02|86.94|74
1667219100000|2022-10-31 12:25:00|87.12|87.04|87.12|87.04|87.17|87.04|87.12|86.99|641
1667219400000|2022-10-31 12:30:00|87.07|86.99|87.17|87.09|87.17|87.09|87.07|86.99|124
1667219700000|2022-10-31 12:35:00|87.12|87.04|87.32|87.19|87.32|87.19|87.12|87.04|435
1667220000000|2022-10-31 12:40:00|87.27|87.24|87.32|87.24|87.37|87.29|87.27|87.19|282
1667220300000|2022-10-31 12:45:00|87.37|87.29|87.27|87.19|87.37|87.29|87.27|87.19|33
1667220600000|2022-10-31 12:50:00|87.22|87.14|87.22|87.14|87.27|87.19|87.22|87.14|66
1667220900000|2022-10-31 12:55:00|87.27|87.19|87.22|87.14|87.27|87.19|87.22|87.14|207
1667221200000|2022-10-31 13:00:00|87.27|87.19|87.27|87.19|87.27|87.19|87.22|87.09|144
1667221500000|2022-10-31 13:05:00|87.22|87.14|87.22|87.14|87.22|87.14|87.17|87.09|149
1667221800000|2022-10-31 13:10:00|87.27|87.19|87.27|87.19|87.32|87.24|87.27|87.19|557
1667222100000|2022-10-31 13:15:00|87.22|87.14|87.27|87.19|87.27|87.19|87.22|87.14|135
1667222400000|2022-10-31 13:20:00|87.32|87.24|87.32|87.24|87.32|87.24|87.32|87.24|194
1667222700000|2022-10-31 13:25:00|87.27|87.19|87.17|87.09|87.32|87.24|87.17|87.09|233
1667223000000|2022-10-31 13:30:00|87.22|87.14|87.37|87.29|87.37|87.29|87.17|87.09|1589
1667223300000|2022-10-31 13:35:00|87.32|87.24|87.37|87.29|87.47|87.39|87.27|87.19|734
1667223600000|2022-10-31 13:40:00|87.42|87.34|87.47|87.39|87.47|87.39|87.37|87.29|563
1667223900000|2022-10-31 13:45:00|87.42|87.34|87.12|87.04|87.47|87.39|87.12|87.04|647
1667224200000|2022-10-31 13:50:00|87.17|87.09|87.37|87.29|87.37|87.29|87.12|87.04|562
1667224500000|2022-10-31 13:55:00|87.32|87.24|87.27|87.19|87.42|87.34|87.27|87.14|636
1667224800000|2022-10-31 14:00:00|87.32|87.24|87.47|87.39|87.47|87.39|87.27|87.19|528
1667225100000|2022-10-31 14:05:00|87.42|87.34|87.42|87.29|87.47|87.39|87.32|87.24|1413
1667225400000|2022-10-31 14:10:00|87.37|87.24|87.52|87.44|87.52|87.44|87.37|87.24|907
1667225700000|2022-10-31 14:15:00|87.57|87.49|87.67|87.59|87.67|87.59|87.52|87.44|671
1667226000000|2022-10-31 14:20:00|87.62|87.54|87.52|87.44|87.62|87.54|87.47|87.39|432
1667226300000|2022-10-31 14:25:00|87.57|87.49|87.62|87.54|87.62|87.54|87.47|87.39|562
1667226600000|2022-10-31 14:30:00|87.57|87.49|87.57|87.49|87.62|87.49|87.52|87.44|220
1667226900000|2022-10-31 14:35:00|87.52|87.44|87.52|87.44|87.57|87.49|87.52|87.44|330
1667227200000|2022-10-31 14:40:00|87.57|87.49|87.72|87.64|87.72|87.64|87.52|87.44|2305
1667227500000|2022-10-31 14:45:00|87.67|87.59|87.57|87.49|87.77|87.69|87.57|87.49|520
1667227800000|2022-10-31 14:50:00|87.62|87.54|87.57|87.49|87.62|87.54|87.52|87.44|321
1667228100000|2022-10-31 14:55:00|87.62|87.54|87.62|87.54|87.62|87.54|87.57|87.49|177
1667228400000|2022-10-31 15:00:00|87.67|87.59|87.67|87.59|87.72|87.64|87.62|87.54|625
1667228700000|2022-10-31 15:05:00|87.62|87.54|87.77|87.69|87.77|87.69|87.62|87.54|740
1667229000000|2022-10-31 15:10:00|87.72|87.64|87.72|87.64|87.72|87.64|87.67|87.59|146
1667229300000|2022-10-31 15:15:00|87.67|87.59|87.62|87.54|87.72|87.64|87.62|87.54|405
1667229600000|2022-10-31 15:20:00|87.67|87.59|87.77|87.69|87.77|87.69|87.62|87.54|284
1667229900000|2022-10-31 15:25:00|87.72|87.64|87.67|87.59|87.77|87.69|87.67|87.59|133
1667230200000|2022-10-31 15:30:00|87.62|87.54|87.62|87.54|87.67|87.59|87.62|87.54|1205
1667230500000|2022-10-31 15:35:00|87.67|87.59|87.57|87.49|87.67|87.59|87.57|87.49|5255
1667230800000|2022-10-31 15:40:00|87.62|87.54|87.52|87.44|87.62|87.54|87.52|87.44|801
1667231100000|2022-10-31 15:45:00|87.57|87.49|87.52|87.44|87.57|87.49|87.47|87.39|929
1667231400000|2022-10-31 15:50:00|87.47|87.39|87.52|87.44|87.57|87.49|87.47|87.39|2919
1667231700000|2022-10-31 15:55:00|87.57|87.49|87.42|87.34|87.57|87.49|87.37|87.29|15782
1667232000000|2022-10-31 16:00:00|87.37|87.29|87.47|87.39|87.47|87.39|87.37|87.29|9691
1667232300000|2022-10-31 16:05:00|87.42|87.34|87.42|87.34|87.47|87.39|87.37|87.24|541
1667232600000|2022-10-31 16:10:00|87.47|87.39|87.52|87.44|87.52|87.44|87.42|87.34|1366
1667232900000|2022-10-31 16:15:00|87.57|87.49|87.52|87.44|87.62|87.54|87.52|87.44|684
1667233200000|2022-10-31 16:20:00|87.57|87.49|87.57|87.49|87.57|87.49|87.52|87.44|276
1667233500000|2022-10-31 16:25:00|87.52|87.44|87.57|87.49|87.62|87.54|87.52|87.44|1766
1667233800000|2022-10-31 16:30:00|87.52|87.44|87.47|87.39|87.52|87.44|87.42|87.34|3708
1667234100000|2022-10-31 16:35:00|87.42|87.34|87.27|87.19|87.42|87.34|87.27|87.19|3173
1667234400000|2022-10-31 16:40:00|87.22|87.14|87.27|87.19|87.32|87.24|87.22|87.14|3674
1667234700000|2022-10-31 16:45:00|87.32|87.24|87.32|87.24|87.32|87.24|87.27|87.19|566
1667235000000|2022-10-31 16:50:00|87.37|87.29|87.32|87.24|87.37|87.29|87.32|87.24|3876
1667235300000|2022-10-31 16:55:00|87.37|87.29|87.37|87.29|87.42|87.29|87.37|87.29|9214
1667235600000|2022-10-31 17:00:00|87.42|87.34|87.37|87.29|87.42|87.34|87.37|87.29|25
1667235900000|2022-10-31 17:05:00|87.32|87.24|87.42|87.34|87.42|87.34|87.32|87.24|166
1667236200000|2022-10-31 17:10:00|87.37|87.29|87.42|87.34|87.42|87.34|87.37|87.29|248
1667236500000|2022-10-31 17:15:00|87.37|87.29|87.42|87.34|87.42|87.34|87.37|87.29|180
1667236800000|2022-10-31 17:20:00|87.47|87.39|87.47|87.39|87.47|87.39|87.47|87.39|695
1667237100000|2022-10-31 17:25:00|87.42|87.34|87.52|87.44|87.52|87.44|87.42|87.34|424
1667237400000|2022-10-31 17:30:00|87.47|87.39|87.52|87.44|87.52|87.44|87.47|87.39|224
1667237700000|2022-10-31 17:35:00|||||||||169
1667238000000|2022-10-31 17:40:00|87.47|87.39|87.52|87.44|87.52|87.44|87.47|87.39|155
1667238300000|2022-10-31 17:45:00|87.47|87.39|87.47|87.39|87.47|87.39|87.47|87.39|40
1667238600000|2022-10-31 17:50:00|87.52||87.52||87.52||87.52||23
1667238900000|2022-10-31 17:55:00||87.44||87.44||87.44||87.44|35
1667239200000|2022-10-31 18:00:00|||||||||19
1667239500000|2022-10-31 18:05:00|87.57|87.49|87.57|87.49|87.62|87.49|87.57|87.49|628
1667239800000|2022-10-31 18:10:00|87.52|87.44|87.62|87.49|87.62|87.54|87.52|87.44|126
1667240100000|2022-10-31 18:15:00|87.57|87.54|87.67|87.59|87.72|87.64|87.57|87.49|469
1667240400000|2022-10-31 18:20:00|87.72|87.64|87.67|87.59|87.72|87.64|87.62|87.54|89
1667240700000|2022-10-31 18:25:00|87.72|87.54|87.62|87.54|87.72|87.64|87.62|87.54|96
1667241000000|2022-10-31 18:30:00|87.67|87.59|87.67|87.54|87.67|87.59|87.67|87.54|80
1667241300000|2022-10-31 18:35:00|87.62|87.59|87.72|87.59|87.72|87.64|87.62|87.54|81
1667241600000|2022-10-31 18:40:00|87.67|87.54|87.67|87.59|87.67|87.59|87.67|87.54|51
1667241900000|2022-10-31 18:45:00|87.62|87.54|87.62|87.54|87.67|87.59|87.57|87.49|127
1667242200000|2022-10-31 18:50:00|87.67|87.59|87.67|87.59|87.67|87.59|87.67|87.54|69
1667242500000|2022-10-31 18:55:00|87.62|87.54|87.72|87.64|87.72|87.64|87.62|87.54|1218
1667242800000|2022-10-31 19:00:00|||||||||596
1667243100000|2022-10-31 19:05:00|87.67|87.54|87.62|87.49|87.67|87.59|87.62|87.49|803
1667243400000|2022-10-31 19:10:00|87.57|87.54|87.52|87.44|87.57|87.54|87.52|87.44|0
1667243700000|2022-10-31 19:15:00|87.57|87.49|87.57|87.49|87.57|87.49|87.52|87.39|17
1667244000000|2022-10-31 19:20:00|87.52|87.44|87.57|87.49|87.57|87.49|87.52|87.44|141
1667244300000|2022-10-31 19:25:00|87.62|87.54|87.62|87.54|87.67|87.59|87.62|87.54|698
1667244600000|2022-10-31 19:30:00|87.67|87.59|87.67|87.59|87.67|87.59|87.62|87.54|155
1667244900000|2022-10-31 19:35:00|87.72|87.54|87.67|87.59|87.72|87.59|87.62|87.54|18
1667245200000|2022-10-31 19:40:00|87.62|87.54|87.57|87.49|87.67|87.59|87.52|87.44|517
1667245500000|2022-10-31 19:45:00|87.52|87.44|87.57|87.49|87.57|87.49|87.52|87.39|330
1667245800000|2022-10-31 19:50:00|87.52|87.44|87.57|87.49|87.62|87.49|87.52|87.39|120
1667246100000|2022-10-31 19:55:00|87.62|87.44|87.62|87.49|87.67|87.54|87.57|87.44|166
1667286000000|2022-11-01 07:00:00|88.02|87.89|87.92|87.79|88.17|88.09|87.87|87.74|1014
1667286300000|2022-11-01 07:05:00|87.97|87.84|87.97|87.89|88.07|87.99|87.97|87.84|299
1667286600000|2022-11-01 07:10:00|88.02|87.94|88.02|87.94|88.12|87.99|87.92|87.84|603
1667286900000|2022-11-01 07:15:00|88.07|87.99|88.02|87.94|88.12|87.99|87.92|87.84|368
1667287200000|2022-11-01 07:20:00|88.07|87.89|87.77|87.69|88.07|87.94|87.77|87.69|504
1667287500000|2022-11-01 07:25:00|87.67|87.59|87.72|87.64|87.72|87.64|87.57|87.49|926
1667287800000|2022-11-01 07:30:00|87.67|87.59|87.62|87.49|87.67|87.64|87.52|87.39|405
1667288100000|2022-11-01 07:35:00|87.57|87.54|87.67|87.54|87.67|87.59|87.57|87.54|159
1667288400000|2022-11-01 07:40:00|87.62|87.59|87.67|87.59|87.67|87.59|87.62|87.54|43
1667288700000|2022-11-01 07:45:00|87.72|87.64|87.72|87.64|87.72|87.64|87.67|87.54|36
1667289000000|2022-11-01 07:50:00|87.77|87.69|87.87|87.79|87.87|87.79|87.77|87.69|141
1667289300000|2022-11-01 07:55:00|87.82|87.74|88.02|87.94|88.02|87.94|87.82|87.74|779
1667289600000|2022-11-01 08:00:00|88.07|87.99|88.32|88.24|88.32|88.24|87.92|87.84|4742
1667289900000|2022-11-01 08:05:00|88.27|88.19|88.37|88.29|88.62|88.54|88.27|88.19|5413
1667290200000|2022-11-01 08:10:00|88.32|88.24|88.67|88.54|88.67|88.59|88.32|88.24|2093
1667290500000|2022-11-01 08:15:00|88.62|88.59|88.37|88.29|88.67|88.59|88.37|88.29|1624
1667290800000|2022-11-01 08:20:00|88.42|88.34|88.47|88.39|88.62|88.54|88.42|88.34|3975
1667291100000|2022-11-01 08:25:00|88.52|88.44|88.57|88.49|88.62|88.54|88.42|88.34|2370
1667291400000|2022-11-01 08:30:00|88.62|88.54|88.47|88.39|88.67|88.59|88.47|88.39|1214
1667291700000|2022-11-01 08:35:00|88.52|88.44|88.57|88.49|88.67|88.59|88.52|88.44|3051
1667292000000|2022-11-01 08:40:00|88.52|88.44|88.67|88.59|88.72|88.64|88.52|88.44|847
1667292300000|2022-11-01 08:45:00|88.72|88.64|88.67|88.59|88.72|88.64|88.67|88.54|802
1667292600000|2022-11-01 08:50:00|88.72|88.64|88.82|88.69|88.82|88.74|88.67|88.59|2123
1667292900000|2022-11-01 08:55:00|88.77|88.74|88.82|88.74|88.82|88.74|88.67|88.59|2186
1667293200000|2022-11-01 09:00:00|88.77|88.69|88.72|88.64|88.82|88.74|88.67|88.59|1035
1667293500000|2022-11-01 09:05:00|88.77|88.69|88.82|88.74|88.87|88.79|88.77|88.64|1779
1667293800000|2022-11-01 09:10:00|88.77|88.69|89.02|88.89|89.07|88.99|88.77|88.69|6729
1667294100000|2022-11-01 09:15:00|88.97|88.94|89.07|88.99|89.12|89.04|88.97|88.89|2126
1667294400000|2022-11-01 09:20:00|89.12|88.94|89.07|88.99|89.12|89.04|89.07|88.94|2363
1667294700000|2022-11-01 09:25:00|89.12|89.04|89.07|88.99|89.12|89.04|89.07|88.99|1027
1667295000000|2022-11-01 09:30:00|89.02|88.94|89.02|88.94|89.07|88.99|89.02|88.94|1941
1667295300000|2022-11-01 09:35:00|88.97|88.89|88.97|88.89|88.97|88.89|88.92|88.84|814
1667295600000|2022-11-01 09:40:00|89.02|88.94|89.02|88.94|89.07|88.99|88.97|88.89|2462
1667295900000|2022-11-01 09:45:00|89.07|88.99|89.02|88.94|89.07|88.99|88.97|88.89|426
1667296200000|2022-11-01 09:50:00|88.97|88.89|89.02|88.94|89.02|88.94|88.97|88.89|1036
1667296500000|2022-11-01 09:55:00|89.07|88.99|89.07|88.99|89.07|88.99|89.02|88.94|503
1667296800000|2022-11-01 10:00:00|89.02|88.94|88.97|88.89|89.02|88.94|88.97|88.89|2410
1667297100000|2022-11-01 10:05:00|88.92|88.84|88.87|88.79|89.02|88.94|88.82|88.74|646
1667297400000|2022-11-01 10:10:00|88.92|88.84|89.07|88.94|89.07|88.99|88.87|88.79|3870
1667297700000|2022-11-01 10:15:00|89.02|88.99|88.97|88.89|89.02|88.99|88.92|88.84|722
1667298000000|2022-11-01 10:20:00|89.02|88.94|89.07|88.99|89.07|88.99|89.02|88.94|389
1667298300000|2022-11-01 10:25:00|89.02|88.94|88.97|88.84|89.02|88.94|88.97|88.84|884
1667298600000|2022-11-01 10:30:00|88.92|88.89|88.97|88.89|88.97|88.89|88.82|88.74|1981
1667298900000|2022-11-01 10:35:00|88.92|88.84|88.92|88.84|88.97|88.89|88.92|88.84|837
1667299200000|2022-11-01 10:40:00|88.97|88.89|88.92|88.84|88.97|88.89|88.87|88.79|1622
1667299500000|2022-11-01 10:45:00|88.87|88.79|88.92|88.84|88.92|88.84|88.87|88.79|3103
1667299800000|2022-11-01 10:50:00|88.97|88.89|89.07|88.99|89.07|88.99|88.97|88.89|1829
1667300100000|2022-11-01 10:55:00|89.12|89.04|89.07|88.99|89.12|89.04|89.07|88.99|1171
1667300400000|2022-11-01 11:00:00|89.02|88.94|89.12|89.04|89.12|89.04|89.02|88.94|948
1667300700000|2022-11-01 11:05:00|89.17|89.09|89.17|89.04|89.17|89.09|89.12|89.04|2848
1667301000000|2022-11-01 11:10:00|89.12|89.09|89.12|89.04|89.12|89.09|89.02|88.94|1547
1667301300000|2022-11-01 11:15:00|89.07|88.99|89.12|89.04|89.12|89.04|89.02|88.94|1048
1667301600000|2022-11-01 11:20:00|89.07|88.99|89.12|89.04|89.12|89.04|89.07|88.99|30
1667301900000|2022-11-01 11:25:00||88.99||89.04||89.04||88.99|924
1667302200000|2022-11-01 11:30:00|89.17|89.09|89.22|89.14|89.22|89.14|89.17|89.09|344
1667302500000|2022-11-01 11:35:00|89.27|89.19|89.17|89.09|89.32|89.24|89.17|89.09|915
1667302800000|2022-11-01 11:40:00|89.22|89.14|89.12|89.04|89.22|89.14|89.12|89.04|244
1667303100000|2022-11-01 11:45:00|89.07|88.99|89.02|88.94|89.12|89.04|89.02|88.94|523
1667303400000|2022-11-01 11:50:00|88.97|88.89|88.97|88.89|89.02|88.94|88.97|88.84|139
1667303700000|2022-11-01 11:55:00|88.92|88.84|88.92|88.84|88.97|88.84|88.92|88.84|58
1667304000000|2022-11-01 12:00:00|88.87|88.79|88.87|88.79|88.87|88.79|88.82|88.74|746
1667304300000|2022-11-01 12:05:00|88.82|88.74|88.82|88.74|88.82|88.74|88.77|88.69|2203
1667304600000|2022-11-01 12:10:00|88.87|88.79|88.92|88.84|88.92|88.84|88.87|88.79|395
1667304900000|2022-11-01 12:15:00|88.87|88.79|88.87|88.79|88.87|88.79|88.87|88.79|64
1667305200000|2022-11-01 12:20:00|88.92|88.84|88.87|88.79|88.92|88.84|88.82|88.74|1058
1667305500000|2022-11-01 12:25:00|88.82|88.74|88.82|88.74|88.82|88.74|88.72|88.64|888
1667305800000|2022-11-01 12:30:00|88.87|88.79|88.87|88.79|88.87|88.79|88.77|88.69|449
1667306100000|2022-11-01 12:35:00|88.92|88.84|88.92|88.79|88.92|88.84|88.87|88.79|715
1667306400000|2022-11-01 12:40:00|88.87|88.84|88.82|88.74|88.92|88.84|88.82|88.69|1222
1667306700000|2022-11-01 12:45:00|88.87|88.79|88.82|88.74|88.87|88.79|88.82|88.74|178
1667307000000|2022-11-01 12:50:00|88.87|88.79|88.77|88.69|88.87|88.79|88.72|88.64|311
1667307300000|2022-11-01 12:55:00|88.82|88.64|88.72|88.64|88.82|88.69|88.67|88.59|1500
1667307600000|2022-11-01 13:00:00|88.67|88.59|88.67|88.59|88.77|88.69|88.67|88.59|1627
1667307900000|2022-11-01 13:05:00|88.72|88.64|88.77|88.69|88.77|88.69|88.67|88.59|63
1667308200000|2022-11-01 13:10:00|88.82|88.74|88.87|88.79|88.92|88.84|88.82|88.74|1255
1667308500000|2022-11-01 13:15:00|88.92|88.84|89.02|88.94|89.02|88.94|88.92|88.84|446
1667308800000|2022-11-01 13:20:00|88.97|88.89|89.02|88.94|89.07|88.99|88.97|88.89|601
1667309100000|2022-11-01 13:25:00|88.97|88.89|89.02|88.94|89.02|88.94|88.97|88.89|181
1667309400000|2022-11-01 13:30:00|88.97|88.89|88.97|88.89|89.02|88.94|88.87|88.79|1527
1667309700000|2022-11-01 13:35:00|88.92|88.84|88.87|88.79|88.97|88.89|88.87|88.79|351
1667310000000|2022-11-01 13:40:00|88.92|88.84|88.92|88.84|88.97|88.89|88.87|88.79|325
1667310300000|2022-11-01 13:45:00|88.87|88.79|88.92|88.84|89.02|88.89|88.82|88.74|1760
1667310600000|2022-11-01 13:50:00|88.97|88.89|88.87|88.79|88.97|88.89|88.82|88.74|1616
1667310900000|2022-11-01 13:55:00|88.82|88.74|88.87|88.74|88.87|88.79|88.82|88.74|220
1667311200000|2022-11-01 14:00:00|88.82|88.69|88.62|88.54|88.82|88.74|88.62|88.54|3707
1667311500000|2022-11-01 14:05:00|88.67|88.59|88.52|88.44|88.72|88.59|88.47|88.39|1468
1667311800000|2022-11-01 14:10:00|88.47|88.39|88.57|88.49|88.62|88.54|88.47|88.39|3787
1667312100000|2022-11-01 14:15:00|88.62|88.54|88.62|88.54|88.67|88.59|88.57|88.49|1093
1667312400000|2022-11-01 14:20:00|88.57|88.49|88.62|88.54|88.72|88.64|88.52|88.44|755
1667312700000|2022-11-01 14:25:00|88.67|88.59|88.72|88.64|88.77|88.69|88.62|88.54|1576
1667313000000|2022-11-01 14:30:00|88.67|88.59|88.67|88.59|88.72|88.64|88.57|88.49|748
1667313300000|2022-11-01 14:35:00|88.72|88.64|88.47|88.39|88.72|88.64|88.47|88.39|710
1667313600000|2022-11-01 14:40:00|88.42|88.34|88.32|88.24|88.47|88.39|88.27|88.14|1613
1667313900000|2022-11-01 14:45:00|88.27|88.19|88.32|88.24|88.37|88.29|88.12|88.04|999
1667314200000|2022-11-01 14:50:00|88.27|88.19|88.37|88.29|88.37|88.29|88.27|88.19|860
1667314500000|2022-11-01 14:55:00|88.42|88.34|88.27|88.19|88.42|88.34|88.22|88.14|741
1667314800000|2022-11-01 15:00:00|88.32|88.24|88.32|88.24|88.37|88.29|88.27|88.19|361
1667315100000|2022-11-01 15:05:00|88.27|88.19|88.37|88.29|88.37|88.29|88.22|88.14|1467
1667315400000|2022-11-01 15:10:00|88.32|88.24|88.27|88.19|88.37|88.29|88.22|88.14|1976
1667315700000|2022-11-01 15:15:00|88.22|88.14|88.02|87.94|88.32|88.24|88.02|87.94|3709
1667316000000|2022-11-01 15:20:00|88.07|87.89|88.02|87.94|88.12|88.04|87.97|87.89|2387
1667316300000|2022-11-01 15:25:00|87.97|87.89|88.22|88.14|88.22|88.14|87.97|87.89|332
1667316600000|2022-11-01 15:30:00|88.17|88.09|88.17|88.09|88.27|88.19|88.17|88.09|1443
1667316900000|2022-11-01 15:35:00|88.22|88.14|88.02|87.94|88.22|88.14|87.97|87.89|1307
1667317200000|2022-11-01 15:40:00|88.07|87.99|88.07|87.99|88.07|87.99|87.97|87.89|693
1667317500000|2022-11-01 15:45:00|88.02|87.94|88.17|88.09|88.17|88.09|88.02|87.94|295
1667317800000|2022-11-01 15:50:00|88.22|88.14|88.12|88.04|88.22|88.14|88.12|88.04|427
1667318100000|2022-11-01 15:55:00|88.07|87.99|88.07|87.99|88.17|88.09|88.07|87.99|1874
1667318400000|2022-11-01 16:00:00|88.12|88.04|88.12|88.04|88.17|88.09|88.07|87.99|1265
1667318700000|2022-11-01 16:05:00|88.17|88.09|88.22|88.14|88.37|88.29|88.17|88.09|3386
1667319000000|2022-11-01 16:10:00|88.27|88.19|88.17|88.09|88.32|88.24|88.17|88.09|932
1667319300000|2022-11-01 16:15:00|88.12|88.04|88.02|87.94|88.12|88.04|88.02|87.94|2235
1667319600000|2022-11-01 16:20:00|88.07|87.99|88.07|87.99|88.17|88.09|88.02|87.94|4015
1667319900000|2022-11-01 16:25:00|88.12|88.04|88.17|88.09|88.22|88.14|88.12|88.04|1966
1667320200000|2022-11-01 16:30:00|88.22|88.14|88.12|88.04|88.22|88.14|88.12|88.04|3883
1667320500000|2022-11-01 16:35:00|88.07|87.99|88.12|88.04|88.12|88.04|88.02|87.94|2393
1667320800000|2022-11-01 16:40:00|88.07|87.99|88.17|88.09|88.17|88.09|88.07|87.99|950
1667321100000|2022-11-01 16:45:00||88.04||88.09||88.09||88.04|546
1667321400000|2022-11-01 16:50:00|88.22|88.14|88.17|88.09|88.22|88.14|88.12|88.04|38273
1667321700000|2022-11-01 16:55:00|88.12|88.04|88.22|88.14|88.22|88.14|88.12|88.04|8
1667322000000|2022-11-01 17:00:00|88.17|88.09|88.22|88.09|88.22|88.14|88.17|88.09|10
1667322300000|2022-11-01 17:05:00|88.17|88.14|88.17|88.09|88.22|88.14|88.17|88.09|0
1667322600000|2022-11-01 17:10:00|88.22|88.14|88.27|88.19|88.27|88.19|88.22|88.14|332
1667322900000|2022-11-01 17:15:00|88.32|88.24|88.32|88.24|88.37|88.24|88.32|88.19|104
1667323200000|2022-11-01 17:20:00|88.37|88.29|88.32|88.24|88.37|88.29|88.32|88.24|50
1667323500000|2022-11-01 17:25:00|88.27|88.19|88.32|88.24|88.37|88.29|88.27|88.19|503
1667323800000|2022-11-01 17:30:00|88.37|88.29|88.32|88.24|88.37|88.29|88.27|88.19|1022
1667324100000|2022-11-01 17:35:00|88.37|88.29|88.42|88.34|88.42|88.34|88.27|88.19|658
1667324400000|2022-11-01 17:40:00|88.47|88.39|88.52|88.44|88.52|88.44|88.47|88.39|903
1667324700000|2022-11-01 17:45:00|88.47|88.39|88.52|88.44|88.57|88.49|88.47|88.39|843
1667325000000|2022-11-01 17:50:00|88.57|88.49|88.52|88.44|88.57|88.49|88.52|88.44|28
1667325300000|2022-11-01 17:55:00|88.57|88.49|88.57|88.49|88.57|88.49|88.52|88.44|91
1667325600000|2022-11-01 18:00:00|88.62|88.54|88.52|88.39|88.62|88.54|88.47|88.39|119
1667325900000|2022-11-01 18:05:00|88.47|88.34|88.47|88.39|88.47|88.39|88.47|88.34|112
1667326200000|2022-11-01 18:10:00|88.42|88.34|88.47|88.39|88.47|88.39|88.42|88.34|97
1667326500000|2022-11-01 18:15:00|88.42|88.34|88.42|88.34|88.47|88.39|88.42|88.29|178
1667326800000|2022-11-01 18:20:00|88.37|88.29|88.42|88.34|88.42|88.34|88.37|88.29|113
1667327100000|2022-11-01 18:25:00|88.37|88.29|88.42|88.34|88.42|88.34|88.37|88.29|91
1667327400000|2022-11-01 18:30:00|88.37|88.29|88.37|88.29|88.42|88.34|88.32|88.24|176
1667327700000|2022-11-01 18:35:00|88.42|88.24|88.32|88.24|88.42|88.29|88.32|88.24|116
1667328000000|2022-11-01 18:40:00|88.37|88.29|88.27|88.19|88.37|88.29|88.27|88.19|160
1667328300000|2022-11-01 18:45:00|88.22|88.14|88.22|88.14|88.27|88.14|88.22|88.14|105
1667328600000|2022-11-01 18:50:00|88.27|88.19|88.27|88.19|88.32|88.24|88.22|88.14|141
1667328900000|2022-11-01 18:55:00|88.32|88.24|88.37|88.29|88.42|88.34|88.32|88.19|173
1667329200000|2022-11-01 19:00:00|88.42|88.24|88.37|88.29|88.42|88.34|88.37|88.24|138
1667329500000|2022-11-01 19:05:00|88.42|88.34|88.42|88.34|88.42|88.34|88.37|88.29|7
1667329800000|2022-11-01 19:10:00|88.37|88.29|88.37|88.29|88.37|88.29|88.32|88.24|21
1667330100000|2022-11-01 19:15:00|88.32|88.24|88.32|88.24|88.32|88.29|88.27|88.19|6
1667330700000|2022-11-01 19:25:00|88.27|88.19|88.27|88.19|88.32|88.24|88.27|88.19|17
1667331000000|2022-11-01 19:30:00|88.32|88.24|88.32|88.24|88.32|88.24|88.27|88.19|365
1667331300000|2022-11-01 19:35:00|88.27|88.19|88.32|88.19|88.32|88.24|88.27|88.19|26
1667331600000|2022-11-01 19:40:00|88.27|88.24|88.32|88.24|88.37|88.24|88.27|88.19|9
1667331900000|2022-11-01 19:45:00|88.37|88.19|88.32|88.24|88.37|88.24|88.32|88.19|86
1667332200000|2022-11-01 19:50:00|88.37|88.29|88.32|88.24|88.37|88.29|88.32|88.19|30
1667332500000|2022-11-01 19:55:00|88.37|88.29|88.32|88.24|88.42|88.34|88.32|88.24|234
1667372400000|2022-11-02 07:00:00|88.67|88.44|88.67|88.54|88.72|88.64|88.62|88.44|50
1667372700000|2022-11-02 07:05:00|88.72|88.59|88.77|88.69|88.77|88.69|88.62|88.49|388
1667373000000|2022-11-02 07:10:00|88.82|88.74|88.72|88.64|88.87|88.79|88.72|88.59|915
1667373300000|2022-11-02 07:15:00|88.67|88.59|88.87|88.74|88.87|88.79|88.67|88.59|556
1667373600000|2022-11-02 07:20:00|88.82|88.69|88.92|88.79|88.92|88.79|88.77|88.69|208
1667373900000|2022-11-02 07:25:00|88.87|88.84|88.87|88.79|89.02|88.94|88.87|88.79|484
1667374200000|2022-11-02 07:30:00|88.92|88.74|89.02|88.94|89.02|88.94|88.77|88.64|512
1667374500000|2022-11-02 07:35:00|89.07|88.99|89.02|88.89|89.12|88.99|88.97|88.89|297
1667374800000|2022-11-02 07:40:00|88.97|88.94|88.97|88.89|88.97|88.94|88.92|88.84|23
1667375100000|2022-11-02 07:45:00|89.02|88.84|88.92|88.84|89.02|88.89|88.92|88.84|117
1667375400000|2022-11-02 07:50:00|88.97|88.89|88.82|88.74|88.97|88.89|88.82|88.74|124
1667375700000|2022-11-02 07:55:00|88.77|88.69|88.72|88.64|88.77|88.69|88.72|88.64|294
1667376000000|2022-11-02 08:00:00|88.77|88.69|89.02|88.94|89.12|89.04|88.77|88.69|3842
1667376300000|2022-11-02 08:05:00|88.97|88.89|88.82|88.74|89.07|88.99|88.82|88.74|3200
1667376600000|2022-11-02 08:10:00|88.77|88.69|88.77|88.69|88.97|88.89|88.72|88.64|2315
1667376900000|2022-11-02 08:15:00|88.72|88.64|88.92|88.84|88.97|88.89|88.67|88.59|493
1667377200000|2022-11-02 08:20:00|88.97|88.79|88.97|88.89|89.02|88.94|88.92|88.79|1765
1667377500000|2022-11-02 08:25:00|89.02|88.94|88.87|88.79|89.07|88.99|88.87|88.79|1089
1667377800000|2022-11-02 08:30:00|88.82|88.74|88.82|88.74|88.92|88.84|88.82|88.69|265
1667378100000|2022-11-02 08:35:00|88.87|88.79|88.92|88.84|88.92|88.84|88.82|88.74|544
1667378400000|2022-11-02 08:40:00|88.87|88.79|88.87|88.79|88.92|88.84|88.77|88.69|503
1667378700000|2022-11-02 08:45:00|88.92|88.84|88.82|88.74|88.97|88.89|88.82|88.74|867
1667379000000|2022-11-02 08:50:00|88.77|88.69|88.72|88.64|88.77|88.69|88.62|88.54|200
1667379300000|2022-11-02 08:55:00|88.67|88.59|88.52|88.44|88.72|88.59|88.52|88.39|282
1667379600000|2022-11-02 09:00:00|88.57|88.49|88.42|88.34|88.57|88.49|88.32|88.24|1805
1667379900000|2022-11-02 09:05:00|88.37|88.29|88.32|88.24|88.42|88.34|88.17|88.09|538
1667380200000|2022-11-02 09:10:00|88.27|88.19|88.17|88.09|88.32|88.24|88.17|88.09|805
1667380500000|2022-11-02 09:15:00|88.22|88.14|88.17|88.09|88.37|88.29|88.12|88.04|708
1667380800000|2022-11-02 09:20:00|88.12|88.04|88.02|87.94|88.17|88.04|87.97|87.89|426
1667381100000|2022-11-02 09:25:00|88.07|87.89|88.02|87.94|88.07|87.99|87.97|87.89|1380
1667381400000|2022-11-02 09:30:00|88.07|87.99|88.07|87.99|88.12|88.04|88.02|87.94|424
1667381700000|2022-11-02 09:35:00|88.02|87.94|88.07|87.99|88.12|88.04|88.02|87.94|1435
1667382000000|2022-11-02 09:40:00|88.12|88.04|88.07|87.99|88.22|88.14|88.07|87.99|357
1667382300000|2022-11-02 09:45:00|88.12|88.04|88.12|88.04|88.17|88.09|88.07|87.99|70
1667382600000|2022-11-02 09:50:00|88.17|88.09|88.07|87.99|88.17|88.09|88.02|87.94|163
1667382900000|2022-11-02 09:55:00|88.02|87.94|88.07|87.99|88.12|87.99|88.02|87.94|468
1667383200000|2022-11-02 10:00:00|88.02|87.94|87.92|87.84|88.07|87.99|87.87|87.79|1156
1667383500000|2022-11-02 10:05:00|87.87|87.79|87.82|87.74|87.92|87.84|87.77|87.69|287
1667383800000|2022-11-02 10:10:00|87.87|87.79|88.02|87.94|88.02|87.94|87.87|87.79|331
1667384100000|2022-11-02 10:15:00|88.07|87.99|88.02|87.94|88.07|87.99|87.92|87.84|203
1667384400000|2022-11-02 10:20:00|87.97|87.89|87.97|87.89|88.02|87.94|87.97|87.84|372
1667384700000|2022-11-02 10:25:00|88.02|87.84|87.92|87.84|88.02|87.84|87.87|87.79|102
1667385000000|2022-11-02 10:30:00|87.87|87.79|87.82|87.69|87.92|87.84|87.72|87.64|231
1667385300000|2022-11-02 10:35:00|87.77|87.74|87.82|87.74|87.87|87.79|87.77|87.69|8
1667385600000|2022-11-02 10:40:00|87.87|87.79|87.92|87.84|87.97|87.84|87.77|87.69|155
1667385900000|2022-11-02 10:45:00|87.97|87.89|87.92|87.84|88.02|87.89|87.92|87.84|413
1667386200000|2022-11-02 10:50:00|87.97|87.79|88.02|87.94|88.07|87.94|87.92|87.79|196
1667386500000|2022-11-02 10:55:00|87.97|87.89|88.17|88.09|88.17|88.09|87.97|87.89|340
1667386800000|2022-11-02 11:00:00|88.22|88.14|88.27|88.19|88.27|88.19|88.17|88.09|1412
1667387100000|2022-11-02 11:05:00|88.22|88.14|88.32|88.24|88.32|88.24|88.17|88.09|311
1667387400000|2022-11-02 11:10:00|88.27|88.19|88.32|88.24|88.37|88.29|88.27|88.19|119
1667387700000|2022-11-02 11:15:00|88.37|88.29|88.32|88.24|88.42|88.34|88.32|88.24|831
1667388000000|2022-11-02 11:20:00|88.37|88.29|88.32|88.24|88.37|88.29|88.32|88.19|487
1667388300000|2022-11-02 11:25:00|88.27|88.19|88.17|88.09|88.27|88.19|88.17|88.09|233
1667388600000|2022-11-02 11:30:00|88.12|88.04|88.27|88.14|88.27|88.14|88.12|88.04|396
1667388900000|2022-11-02 11:35:00|88.22|88.19|88.27|88.19|88.27|88.19|88.17|88.09|56
1667389200000|2022-11-02 11:40:00|88.32|88.24|88.32|88.24|88.37|88.29|88.27|88.19|81
1667389500000|2022-11-02 11:45:00|88.27|88.19|88.32|88.24|88.37|88.29|88.27|88.19|84
1667389800000|2022-11-02 11:50:00|88.37|88.19|88.17|88.09|88.37|88.19|88.17|88.09|73
1667390100000|2022-11-02 11:55:00|88.22|88.14|88.22|88.14|88.22|88.14|88.17|88.09|34
1667390400000|2022-11-02 12:00:00|88.27|88.19|88.17|88.09|88.27|88.19|88.17|88.09|114
1667390700000|2022-11-02 12:05:00|88.22|88.14|88.17|88.09|88.22|88.14|88.17|88.09|44
1667391000000|2022-11-02 12:10:00|88.22|88.14|88.27|88.19|88.27|88.19|88.22|88.14|106
1667391300000|2022-11-02 12:15:00|88.22|88.14|88.17|88.09|88.22|88.14|88.07|87.99|335
1667391600000|2022-11-02 12:20:00|88.22|88.14|88.27|88.19|88.32|88.19|88.22|88.14|107
1667391900000|2022-11-02 12:25:00|88.22|88.14|88.12|88.04|88.27|88.19|88.12|88.04|1827
1667392200000|2022-11-02 12:30:00|88.17|88.09|88.27|88.19|88.27|88.19|88.12|88.04|777
1667392500000|2022-11-02 12:35:00|88.32|88.24|88.27|88.19|88.32|88.24|88.22|88.14|1009
1667392800000|2022-11-02 12:40:00|88.22|88.14|87.97|87.89|88.22|88.14|87.92|87.84|726
1667393100000|2022-11-02 12:45:00|88.02|87.94|88.12|88.04|88.12|88.04|87.97|87.89|672
1667393400000|2022-11-02 12:50:00|88.07|87.99|88.12|88.04|88.17|88.09|88.02|87.94|51
1667393700000|2022-11-02 12:55:00|88.17|88.09|88.12|88.04|88.17|88.09|88.12|88.04|92
1667394000000|2022-11-02 13:00:00|88.07|87.99|88.07|87.99|88.12|88.04|87.97|87.89|1063
1667394300000|2022-11-02 13:05:00|88.02|87.94|88.12|87.99|88.12|88.04|87.97|87.89|231
1667394600000|2022-11-02 13:10:00|88.07|88.04|88.07|87.99|88.12|88.04|88.02|87.94|139
1667394900000|2022-11-02 13:15:00|88.12|88.04|88.07|87.99|88.12|88.04|88.02|87.94|1016
1667395200000|2022-11-02 13:20:00|88.12|88.04|88.12|88.04|88.17|88.09|88.12|88.04|221
1667395500000|2022-11-02 13:25:00|88.17|88.09|88.12|88.04|88.17|88.09|88.12|88.04|126
1667395800000|2022-11-02 13:30:00|88.17|88.09|88.17|88.04|88.22|88.14|88.07|87.99|1440
1667396100000|2022-11-02 13:35:00|88.12|88.09|88.22|88.14|88.22|88.14|88.12|88.04|1306
1667396400000|2022-11-02 13:40:00|88.27|88.19|88.27|88.19|88.32|88.24|88.22|88.14|148
1667396700000|2022-11-02 13:45:00|88.22|88.14|88.32|88.24|88.37|88.29|88.22|88.14|557
1667397000000|2022-11-02 13:50:00|88.37|88.29|88.37|88.29|88.47|88.39|88.37|88.29|1262
1667397300000|2022-11-02 13:55:00|88.32|88.24|88.32|88.24|88.37|88.29|88.27|88.19|545
1667397600000|2022-11-02 14:00:00|88.37|88.29|88.32|88.24|88.42|88.29|88.32|88.24|151
1667397900000|2022-11-02 14:05:00|88.37|88.29|88.27|88.19|88.37|88.29|88.27|88.19|1014
1667398200000|2022-11-02 14:10:00|88.22|88.14|88.17|88.09|88.27|88.19|88.17|88.09|987
1667398500000|2022-11-02 14:15:00|88.22|88.04|88.12|88.04|88.22|88.04|88.07|87.99|230
1667398800000|2022-11-02 14:20:00|88.07|87.99|88.07|87.99|88.12|88.04|88.07|87.99|214
1667399100000|2022-11-02 14:25:00|88.02|87.94|88.02|87.94|88.07|87.99|87.97|87.89|392
1667399400000|2022-11-02 14:30:00|88.07|87.99|88.02|87.94|88.12|87.99|88.02|87.94|1601
1667399700000|2022-11-02 14:35:00|87.97|87.89|88.07|87.99|88.12|88.04|87.97|87.89|101
1667400000000|2022-11-02 14:40:00|88.12|88.04|88.17|88.09|88.22|88.14|88.07|87.99|525
1667400300000|2022-11-02 14:45:00|88.12|88.04|88.12|88.04|88.12|88.04|88.07|87.99|511
1667400600000|2022-11-02 14:50:00|88.07|87.99|88.12|88.04|88.12|88.04|88.02|87.94|384
1667400900000|2022-11-02 14:55:00|88.07|87.99|88.02|87.94|88.12|88.04|88.02|87.94|295
1667401200000|2022-11-02 15:00:00|88.07|87.99|88.12|88.04|88.22|88.09|88.07|87.99|282
1667401500000|2022-11-02 15:05:00|88.17|87.99|88.07|87.94|88.17|88.04|88.02|87.89|197
1667401800000|2022-11-02 15:10:00|88.02|87.99|87.97|87.89|88.07|87.99|87.97|87.89|200
1667402100000|2022-11-02 15:15:00|88.02|87.94|88.07|87.99|88.07|87.99|87.97|87.89|189
1667402400000|2022-11-02 15:20:00|88.02|87.94|88.07|87.99|88.12|88.04|88.02|87.94|109
1667402700000|2022-11-02 15:25:00|88.12|88.04|88.07|87.99|88.12|88.04|88.02|87.94|373
1667403000000|2022-11-02 15:30:00|88.02|87.94|88.07|87.99|88.07|87.99|87.97|87.89|127
1667403300000|2022-11-02 15:35:00|88.02|87.94|88.07|87.99|88.07|87.99|88.02|87.94|1356
1667403600000|2022-11-02 15:40:00|88.02|87.94|88.12|88.04|88.12|88.04|88.02|87.94|1505
1667403900000|2022-11-02 15:45:00|88.07|87.99|88.12|88.04|88.17|88.04|88.07|87.99|952
1667404200000|2022-11-02 15:50:00|88.17|88.09|88.17|88.09|88.22|88.14|88.12|88.09|1689
1667404500000|2022-11-02 15:55:00|88.22|88.04|88.12|88.04|88.22|88.09|88.12|88.04|554
1667404800000|2022-11-02 16:00:00|88.17|88.09|88.17|88.09|88.17|88.09|88.07|87.99|883
1667405100000|2022-11-02 16:05:00|88.22|88.14|88.12|88.04|88.22|88.14|88.12|88.04|2444
1667405400000|2022-11-02 16:10:00|||||||||1046
1667405700000|2022-11-02 16:15:00|88.07|87.99|88.07|87.99|88.12|88.04|88.07|87.99|12662
1667406000000|2022-11-02 16:20:00|88.12|88.04|88.12|88.04|88.12|88.04|88.12|88.04|6556
1667406300000|2022-11-02 16:25:00|88.07|87.99|88.02|87.94|88.07|87.99|88.02|87.94|2456
1667406600000|2022-11-02 16:30:00|88.07|87.99|88.07|87.99|88.07|87.99|88.02|87.94|3971
1667406900000|2022-11-02 16:35:00|88.12|88.04|88.02|87.94|88.12|88.04|88.02|87.94|1777
1667407200000|2022-11-02 16:40:00|87.97|87.89|87.97|87.89|87.97|87.89|87.97|87.89|7272
1667407500000|2022-11-02 16:45:00|88.02|87.94|88.02|87.94|88.02|87.94|87.97|87.89|282
1667407800000|2022-11-02 16:50:00|88.07|87.99|88.07|87.99|88.07|87.99|88.07|87.99|4590
1667408100000|2022-11-02 16:55:00|88.12|88.04|88.12|88.04|88.17|88.04|88.12|87.99|6273
1667408400000|2022-11-02 17:00:00|88.17|88.09|88.12|88.04|88.17|88.09|88.12|88.04|53
1667408700000|2022-11-02 17:05:00|88.17|88.09|88.17|88.09|88.17|88.09|88.17|88.09|82
1667409000000|2022-11-02 17:10:00|88.22|88.14|88.22|88.14|88.22|88.14|88.17|88.09|130
1667409300000|2022-11-02 17:15:00|88.27|88.19|88.27|88.19|88.27|88.19|88.27|88.19|151
1667409600000|2022-11-02 17:20:00|88.22|88.14|88.22|88.14|88.22|88.14|88.22|88.14|148
1667409900000|2022-11-02 17:25:00|88.17|88.09|88.22|88.14|88.27|88.14|88.17|88.09|527
1667410200000|2022-11-02 17:30:00|88.17|88.09|88.22|88.09|88.22|88.14|88.17|88.09|269
1667410500000|2022-11-02 17:35:00|88.17|88.14|88.22|88.14|88.27|88.19|88.17|88.09|318
1667410800000|2022-11-02 17:40:00|88.27|88.19|88.37|88.24|88.37|88.29|88.27|88.19|207
1667411100000|2022-11-02 17:45:00|88.32|88.29|88.37|88.29|88.37|88.29|88.32|88.24|300
1667411400000|2022-11-02 17:50:00|88.42|88.34|88.42|88.34|88.47|88.34|88.37|88.29|504
1667411700000|2022-11-02 17:55:00|88.37|88.29|88.52|88.14|88.52|88.34|88.37|88.14|325
1667412000000|2022-11-02 18:00:00|88.47|88.19|88.82|88.74|88.92|88.79|88.32|88.19|226
1667412300000|2022-11-02 18:05:00|88.77|88.69|88.82|88.74|88.97|88.89|88.72|88.64|623
1667412600000|2022-11-02 18:10:00|88.87|88.79|88.77|88.69|88.87|88.79|88.67|88.59|141
1667412900000|2022-11-02 18:15:00|88.82|88.74|88.72|88.64|88.82|88.74|88.62|88.54|136
1667413200000|2022-11-02 18:20:00|88.67|88.59|88.77|88.69|88.77|88.69|88.62|88.54|494
1667413500000|2022-11-02 18:25:00|88.72|88.64|88.92|88.84|88.92|88.84|88.72|88.64|22
1667413800000|2022-11-02 18:30:00|88.97|88.89|88.72|88.64|88.97|88.89|88.67|88.59|56
1667414100000|2022-11-02 18:35:00|88.77|88.69|88.42|88.29|88.97|88.89|88.12|88.04|371
1667414400000|2022-11-02 18:40:00|88.37|88.24|88.52|88.44|88.77|88.64|88.27|88.19|94
1667414700000|2022-11-02 18:45:00|88.47|88.39|88.42|88.29|88.62|88.54|88.32|88.24|91
1667415000000|2022-11-02 18:50:00|88.37|88.34|87.92|87.84|88.42|88.34|87.82|87.74|322
1667415300000|2022-11-02 18:55:00|87.97|87.79|88.02|87.94|88.07|87.99|87.87|87.74|36
1667415600000|2022-11-02 19:00:00|87.97|87.89|88.12|87.99|88.17|88.09|87.97|87.89|174
1667415900000|2022-11-02 19:05:00|88.07|87.94|88.37|88.24|88.37|88.29|88.02|87.94|368
1667416200000|2022-11-02 19:10:00|88.32|88.19|88.12|88.04|88.37|88.24|88.12|88.04|146
1667416500000|2022-11-02 19:15:00|88.17|87.99|87.92|87.84|88.17|88.04|87.92|87.84|35
1667416800000|2022-11-02 19:20:00|87.87|87.79|87.82|87.74|87.97|87.84|87.82|87.74|184
1667417100000|2022-11-02 19:25:00|87.77|87.69|87.72|87.64|87.77|87.69|87.62|87.54|97
1667417400000|2022-11-02 19:30:00|87.67|87.59|87.62|87.54|87.72|87.59|87.52|87.44|779
1667417700000|2022-11-02 19:35:00|87.57|87.49|87.77|87.64|87.77|87.64|87.57|87.49|175
1667418000000|2022-11-02 19:40:00|87.72|87.69|87.82|87.69|87.82|87.74|87.72|87.64|65
1667418300000|2022-11-02 19:45:00|87.77|87.64|87.67|87.59|87.77|87.64|87.67|87.59|12
1667418600000|2022-11-02 19:50:00|87.62|87.54|87.57|87.49|87.67|87.59|87.52|87.44|18
1667418900000|2022-11-02 19:55:00|87.62|87.54|87.47|87.39|87.62|87.54|87.47|87.34|495
1667458800000|2022-11-03 07:00:00|87.97|87.89|87.67|87.59|87.97|87.89|87.67|87.54|9
1667459100000|2022-11-03 07:05:00|87.62|87.54|87.67|87.59|87.72|87.64|87.57|87.49|240
1667459400000|2022-11-03 07:10:00|87.72|87.64|87.82|87.74|87.82|87.74|87.72|87.64|43
1667459700000|2022-11-03 07:15:00|87.77|87.64|87.77|87.69|87.77|87.69|87.72|87.64|83
1667460000000|2022-11-03 07:20:00|87.72|87.64|87.57|87.49|87.72|87.69|87.52|87.44|580
1667460300000|2022-11-03 07:25:00|87.52|87.44|87.57|87.44|87.57|87.44|87.52|87.44|12
1667460600000|2022-11-03 07:30:00|87.62|87.49|87.57|87.49|87.72|87.59|87.47|87.39|98
1667460900000|2022-11-03 07:35:00|87.62|87.54|87.77|87.64|87.77|87.69|87.62|87.54|63
1667461200000|2022-11-03 07:40:00|87.82|87.69|87.72|87.64|87.82|87.74|87.62|87.54|1035
1667461500000|2022-11-03 07:45:00|87.77|87.69|87.72|87.64|87.77|87.69|87.72|87.59|256
1667461800000|2022-11-03 07:50:00|87.67|87.59|87.52|87.44|87.67|87.59|87.47|87.39|281
1667462100000|2022-11-03 07:55:00|87.57|87.49|87.97|87.89|88.02|87.94|87.52|87.44|834
1667462400000|2022-11-03 08:00:00|88.07|87.94|88.32|88.19|88.37|88.24|87.97|87.89|5379
1667462700000|2022-11-03 08:05:00|88.37|88.24|88.37|88.29|88.37|88.29|87.97|87.89|4370
1667463000000|2022-11-03 08:10:00|88.42|88.34|88.57|88.49|88.67|88.59|88.37|88.29|2474
1667463300000|2022-11-03 08:15:00|88.62|88.54|88.67|88.59|88.67|88.59|88.47|88.39|5552
1667463600000|2022-11-03 08:20:00|88.62|88.54|88.57|88.49|88.67|88.59|88.52|88.44|5874
1667463900000|2022-11-03 08:25:00|88.52|88.39|88.22|88.14|88.52|88.44|88.12|88.04|4279
1667464200000|2022-11-03 08:30:00|88.17|88.09|88.27|88.14|88.32|88.24|88.12|88.04|664
1667464500000|2022-11-03 08:35:00|88.32|88.19|88.07|87.99|88.32|88.24|88.02|87.94|1179
1667464800000|2022-11-03 08:40:00|88.12|88.04|88.22|88.14|88.32|88.24|87.97|87.89|691
1667465100000|2022-11-03 08:45:00|88.27|88.19|88.37|88.29|88.42|88.34|88.27|88.19|1883
1667465400000|2022-11-03 08:50:00|88.42|88.34|88.32|88.24|88.47|88.39|88.32|88.24|992
1667465700000|2022-11-03 08:55:00|88.37|88.29|88.62|88.54|88.62|88.54|88.32|88.24|1318
1667466000000|2022-11-03 09:00:00|88.57|88.49|88.87|88.79|88.92|88.84|88.57|88.49|1675
1667466300000|2022-11-03 09:05:00|88.92|88.84|89.02|88.94|89.07|88.99|88.77|88.69|1507
1667466600000|2022-11-03 09:10:00|88.97|88.89|88.82|88.74|89.02|88.94|88.72|88.64|1035
1667466900000|2022-11-03 09:15:00|88.87|88.79|88.87|88.74|88.87|88.79|88.72|88.64|668
1667467200000|2022-11-03 09:20:00|88.82|88.79|88.92|88.84|88.97|88.89|88.72|88.64|2242
1667467500000|2022-11-03 09:25:00|88.87|88.79|88.97|88.89|89.02|88.94|88.87|88.79|529
1667467800000|2022-11-03 09:30:00|89.02|88.94|88.92|88.84|89.02|88.94|88.87|88.79|732
1667468100000|2022-11-03 09:35:00|88.97|88.89|88.92|88.84|88.97|88.89|88.92|88.84|1321
1667468400000|2022-11-03 09:40:00|88.97|88.89|88.97|88.89|89.07|88.99|88.92|88.84|4101
1667468700000|2022-11-03 09:45:00|88.92|88.84|88.97|88.89|89.07|88.99|88.92|88.84|1038
1667469000000|2022-11-03 09:50:00|88.92|88.84|89.02|88.94|89.07|88.99|88.92|88.84|1211
1667469300000|2022-11-03 09:55:00|88.97|88.89|89.07|88.99|89.07|88.99|88.97|88.89|559
1667469600000|2022-11-03 10:00:00|89.02|88.94|89.07|88.99|89.12|89.04|89.02|88.94|351
1667469900000|2022-11-03 10:05:00|89.02|88.94|89.07|88.99|89.12|89.04|89.02|88.94|344
1667470200000|2022-11-03 10:10:00|89.12|89.04|88.97|88.89|89.17|89.09|88.97|88.89|3093
1667470500000|2022-11-03 10:15:00|88.92|88.84|88.97|88.89|89.02|88.94|88.92|88.84|2131
1667470800000|2022-11-03 10:20:00|89.02|88.94|88.97|88.89|89.02|88.94|88.92|88.84|2041
1667471100000|2022-11-03 10:25:00|88.92|88.84|88.97|88.89|89.07|88.99|88.92|88.84|2514
1667471400000|2022-11-03 10:30:00|88.92|88.84|88.92|88.84|88.97|88.89|88.87|88.79|1734
1667471700000|2022-11-03 10:35:00|88.97|88.89|88.87|88.79|89.02|88.94|88.82|88.74|15486
1667472000000|2022-11-03 10:40:00|88.82|88.74|88.62|88.54|88.82|88.74|88.57|88.49|4045
1667472300000|2022-11-03 10:45:00|88.57|88.49|88.52|88.44|88.62|88.54|88.52|88.44|3387
1667472600000|2022-11-03 10:50:00|88.57|88.49|88.52|88.44|88.62|88.54|88.47|88.39|2330
1667472900000|2022-11-03 10:55:00|88.47|88.39|88.72|88.64|88.77|88.69|88.47|88.39|4053
1667473200000|2022-11-03 11:00:00|88.77|88.69|88.72|88.59|88.77|88.69|88.67|88.59|2152
1667473500000|2022-11-03 11:05:00|88.67|88.64|88.92|88.84|88.92|88.84|88.67|88.59|2263
1667473800000|2022-11-03 11:10:00|88.87|88.79|88.87|88.79|88.97|88.89|88.87|88.79|1175
1667474100000|2022-11-03 11:15:00|88.92|88.84|88.82|88.74|88.97|88.89|88.77|88.69|1286
1667474400000|2022-11-03 11:20:00|88.87|88.79|88.77|88.69|88.87|88.79|88.77|88.69|461
1667474700000|2022-11-03 11:25:00|88.72|88.64|88.67|88.59|88.77|88.69|88.67|88.59|137
1667475000000|2022-11-03 11:30:00|88.72|88.64|88.72|88.64|88.72|88.64|88.57|88.49|1017
1667475300000|2022-11-03 11:35:00|88.67|88.59|88.62|88.49|88.67|88.59|88.57|88.49|468
1667475600000|2022-11-03 11:40:00|88.57|88.54|88.52|88.44|88.57|88.54|88.47|88.39|1400
1667475900000|2022-11-03 11:45:00|88.47|88.39|88.52|88.44|88.57|88.49|88.47|88.39|1310
1667476200000|2022-11-03 11:50:00|88.57|88.49|88.52|88.44|88.62|88.54|88.52|88.44|610
1667476500000|2022-11-03 11:55:00|88.47|88.39|88.47|88.34|88.52|88.44|88.47|88.34|516
1667476800000|2022-11-03 12:00:00|88.52|88.39|88.67|88.59|88.72|88.64|88.42|88.34|1094
1667477100000|2022-11-03 12:05:00|88.72|88.64|88.67|88.59|88.87|88.79|88.67|88.54|1100
1667477400000|2022-11-03 12:10:00|88.62|88.54|88.72|88.64|88.72|88.64|88.57|88.49|419
1667477700000|2022-11-03 12:15:00|88.77|88.59|88.67|88.59|88.77|88.64|88.67|88.59|210
1667478000000|2022-11-03 12:20:00|88.62|88.54|88.62|88.54|88.67|88.59|88.57|88.49|385
1667478300000|2022-11-03 12:25:00|88.57|88.49|88.62|88.49|88.62|88.54|88.52|88.44|2191
1667478600000|2022-11-03 12:30:00|88.52|88.44|88.47|88.39|88.62|88.49|88.42|88.34|1138
1667478900000|2022-11-03 12:35:00|88.42|88.34|88.27|88.19|88.42|88.34|88.27|88.19|1296
1667479200000|2022-11-03 12:40:00|88.22|88.14|88.32|88.24|88.37|88.29|88.22|88.14|1750
1667479500000|2022-11-03 12:45:00|88.27|88.19|88.32|88.24|88.32|88.24|88.22|88.14|101
1667479800000|2022-11-03 12:50:00|88.37|88.29|88.42|88.34|88.47|88.39|88.37|88.29|2447
1667480100000|2022-11-03 12:55:00|88.47|88.39|88.27|88.19|88.52|88.44|88.27|88.19|1198
1667480400000|2022-11-03 13:00:00|88.32|88.24|88.42|88.34|88.47|88.34|88.32|88.24|578
1667480700000|2022-11-03 13:05:00|88.37|88.29|88.37|88.29|88.42|88.34|88.32|88.24|1430
1667481000000|2022-11-03 13:10:00|88.42|88.34|88.47|88.39|88.47|88.39|88.42|88.29|155
1667481300000|2022-11-03 13:15:00|88.52|88.44|88.37|88.29|88.52|88.44|88.37|88.29|506
1667481600000|2022-11-03 13:20:00|88.42|88.34|88.42|88.34|88.52|88.39|88.37|88.29|1232
1667481900000|2022-11-03 13:25:00|88.37|88.29|88.32|88.24|88.37|88.29|88.27|88.19|421
1667482200000|2022-11-03 13:30:00|88.27|88.19|88.47|88.39|88.52|88.44|88.27|88.19|1609
1667482500000|2022-11-03 13:35:00|88.52|88.34|88.47|88.39|88.52|88.44|88.42|88.34|338
1667482800000|2022-11-03 13:40:00|88.52|88.44|88.62|88.49|88.62|88.54|88.47|88.39|1935
1667483100000|2022-11-03 13:45:00|88.57|88.54|88.37|88.29|88.57|88.54|88.37|88.29|795
1667483400000|2022-11-03 13:50:00|88.42|88.34|88.07|87.99|88.42|88.34|88.02|87.94|2525
1667483700000|2022-11-03 13:55:00|88.02|87.94|88.22|88.14|88.22|88.14|88.02|87.94|3079
1667484000000|2022-11-03 14:00:00|88.37|88.29|88.32|88.24|88.42|88.34|88.07|87.99|2428
1667484300000|2022-11-03 14:05:00|88.27|88.19|88.22|88.14|88.37|88.29|88.17|88.09|2532
1667484600000|2022-11-03 14:10:00|88.27|88.19|88.42|88.34|88.42|88.34|88.17|88.09|385
1667484900000|2022-11-03 14:15:00|88.47|88.39|88.32|88.24|88.52|88.44|88.27|88.19|4834
1667485200000|2022-11-03 14:20:00|88.37|88.29|88.37|88.29|88.42|88.34|88.27|88.19|424
1667485500000|2022-11-03 14:25:00|88.32|88.24|88.47|88.39|88.47|88.39|88.32|88.24|2062
1667485800000|2022-11-03 14:30:00|88.42|88.34|88.32|88.24|88.47|88.39|88.32|88.24|1039
1667486100000|2022-11-03 14:35:00|88.37|88.29|88.42|88.34|88.47|88.39|88.27|88.19|215
1667486400000|2022-11-03 14:40:00|88.47|88.39|88.47|88.39|88.52|88.44|88.42|88.34|137
1667486700000|2022-11-03 14:45:00|88.52|88.44|88.72|88.64|88.72|88.64|88.47|88.39|2163
1667487000000|2022-11-03 14:50:00|88.67|88.59|88.67|88.54|88.72|88.64|88.57|88.44|787
1667487300000|2022-11-03 14:55:00|88.62|88.59|88.77|88.69|88.82|88.74|88.62|88.54|746
1667487600000|2022-11-03 15:00:00|88.72|88.64|88.72|88.64|88.82|88.74|88.72|88.64|1675
1667487900000|2022-11-03 15:05:00|88.77|88.69|88.82|88.74|88.87|88.79|88.72|88.64|1655
1667488200000|2022-11-03 15:10:00|88.87|88.79|88.82|88.74|88.92|88.84|88.82|88.74|598
1667488500000|2022-11-03 15:15:00|88.87|88.79|88.92|88.84|88.92|88.84|88.82|88.74|577
1667488800000|2022-11-03 15:20:00|88.97|88.89|88.92|88.84|88.97|88.89|88.92|88.79|97
1667489100000|2022-11-03 15:25:00|88.87|88.79|88.77|88.69|88.92|88.84|88.77|88.69|914
1667489400000|2022-11-03 15:30:00|88.82|88.74|88.72|88.64|88.87|88.79|88.72|88.64|316
1667489700000|2022-11-03 15:35:00|88.77|88.69|88.87|88.79|88.92|88.79|88.72|88.64|754
1667490000000|2022-11-03 15:40:00|88.82|88.74|88.82|88.74|88.92|88.84|88.82|88.74|159
1667490300000|2022-11-03 15:45:00|88.87|88.79|88.72|88.64|88.92|88.84|88.72|88.64|488
1667490600000|2022-11-03 15:50:00|88.77|88.69|88.82|88.74|88.82|88.74|88.72|88.64|488
1667490900000|2022-11-03 15:55:00|88.77|88.69|88.92|88.84|88.92|88.84|88.77|88.69|1416
1667491200000|2022-11-03 16:00:00|88.97|88.89|88.92|88.84|88.97|88.89|88.87|88.79|2378
1667491500000|2022-11-03 16:05:00|88.87|88.79|88.87|88.79|88.87|88.79|88.82|88.74|3409
1667491800000|2022-11-03 16:10:00|88.82|88.74|89.02|88.94|89.02|88.94|88.82|88.74|1888
1667492100000|2022-11-03 16:15:00|88.97|88.89|89.12|89.04|89.12|89.04|88.97|88.89|1654
1667492400000|2022-11-03 16:20:00|89.07|88.99|89.12|89.04|89.12|89.04|89.07|88.99|1707
1667492700000|2022-11-03 16:25:00|89.07|88.99|89.17|89.09|89.17|89.09|89.07|88.99|3006
1667493000000|2022-11-03 16:30:00|89.12|89.04|89.07|88.99|89.22|89.14|89.02|88.94|7421
1667493300000|2022-11-03 16:35:00|89.02|88.94|88.92|88.84|89.07|88.99|88.92|88.79|2178
1667493600000|2022-11-03 16:40:00|88.87|88.79|89.12|89.04|89.12|89.04|88.87|88.79|2548
1667493900000|2022-11-03 16:45:00|89.07|88.99|89.12|89.04|89.17|89.04|89.07|88.99|724
1667494200000|2022-11-03 16:50:00|89.17|89.09|89.12|89.04|89.17|89.09|89.07|88.99|354
1667494500000|2022-11-03 16:55:00|89.07|88.99|89.07|88.99|89.12|89.04|89.07|88.99|4364
1667494800000|2022-11-03 17:00:00|89.12|89.04|89.12|89.04|89.12|89.04|89.07|88.94|347
1667495100000|2022-11-03 17:05:00|89.17|89.09|89.17|89.09|89.17|89.09|89.12|88.99|803
1667495400000|2022-11-03 17:10:00|89.12|89.04|89.17|89.09|89.17|89.09|89.12|89.04|8730
1667495700000|2022-11-03 17:15:00|89.22|89.04|89.17|89.09|89.22|89.14|89.17|89.04|21
1667496000000|2022-11-03 17:20:00|89.12|89.04|89.12|89.04|89.17|89.09|89.12|89.04|439
1667496300000|2022-11-03 17:25:00|89.07|88.99|89.12|89.04|89.17|89.09|89.07|88.99|1457
1667496600000|2022-11-03 17:30:00|89.17|89.09|89.12|89.04|89.17|89.09|89.12|89.04|60
1667496900000|2022-11-03 17:35:00|89.17|89.09|89.17|89.09|89.17|89.09|89.17|89.09|4
1667497200000|2022-11-03 17:40:00|89.12|89.04|89.12|89.04|89.12|89.04|89.12|89.04|4
1667497500000|2022-11-03 17:45:00|89.07|88.99|89.07|88.99|89.12|88.99|89.02|88.94|81
1667497800000|2022-11-03 17:50:00|89.02|88.94|89.07|88.99|89.07|88.99|89.02|88.94|29
1667498100000|2022-11-03 17:55:00|89.12|88.94|89.07|88.99|89.12|88.99|89.07|88.94|122
1667498400000|2022-11-03 18:00:00|89.12|88.94|89.07|88.99|89.12|88.99|89.02|88.94|106
1667498700000|2022-11-03 18:05:00||88.94||88.94||88.99||88.94|25
1667499000000|2022-11-03 18:10:00|89.02|88.89|88.97|88.89|89.02|88.89|88.97|88.89|65
1667499300000|2022-11-03 18:15:00|89.02|88.94|89.02|88.94|89.02|88.94|88.97|88.89|80
1667499600000|2022-11-03 18:20:00|89.07|88.99|89.07|88.99|89.07|88.99|89.02|88.94|343
1667499900000|2022-11-03 18:25:00|89.12||89.07||89.12||89.07||104
1667500200000|2022-11-03 18:30:00|89.12|89.04|89.07|88.99|89.12|89.04|89.07|88.99|111
1667500500000|2022-11-03 18:35:00|89.02|88.94|89.02|88.94|89.02|88.94|88.97|88.89|132
1667500800000|2022-11-03 18:40:00|88.97|88.89|88.97|88.89|89.02|88.94|88.97|88.89|82
1667501100000|2022-11-03 18:45:00|89.02|88.94|89.12|89.04|89.17|89.04|89.02|88.94|556
1667501400000|2022-11-03 18:50:00|89.07|88.99|89.07|88.99|89.12|89.04|89.07|88.99|128
1667501700000|2022-11-03 18:55:00|89.12|89.04|89.12|89.04|89.12|89.04|89.07|88.99|173
1667502000000|2022-11-03 19:00:00|89.07|88.99|89.12|89.04|89.12|89.04|89.07|88.99|73
1667502300000|2022-11-03 19:05:00|89.07|88.99|89.07|88.99|89.12|89.04|89.02|88.94|142
1667502600000|2022-11-03 19:10:00|89.12|89.04|89.17|89.04|89.17|89.09|89.12|89.04|167
1667502900000|2022-11-03 19:15:00||89.09||89.09||89.09||89.04|56
1667503200000|2022-11-03 19:20:00|89.22|89.14|89.22|89.14|89.22|89.14|89.17|89.14|216
1667503500000|2022-11-03 19:25:00|89.17|89.09|89.22|89.09|89.22|89.14|89.17|89.09|218
1667503800000|2022-11-03 19:30:00|89.17|89.14|89.17|89.09|89.22|89.14|89.17|89.04|83
1667504100000|2022-11-03 19:35:00|89.12|89.04|89.12|89.04|89.17|89.04|89.12|89.04|66
1667504400000|2022-11-03 19:40:00|89.17|89.09|89.12|89.04|89.17|89.09|89.07|88.99|17
1667504700000|2022-11-03 19:45:00|89.07|88.99|89.07|88.99|89.12|89.04|89.07|88.94|181
1667505000000|2022-11-03 19:50:00|89.02|88.94|89.02|88.89|89.12|89.04|88.97|88.89|153
1667505300000|2022-11-03 19:55:00|88.97|88.94|88.92|88.84|88.97|88.94|88.92|88.79|298
1667545200000|2022-11-04 07:00:00|90.07|89.99|90.32|90.24|90.32|90.24|90.07|89.99|486
1667545500000|2022-11-04 07:05:00|90.37|90.29|90.22|90.14|90.37|90.29|90.22|90.14|380
1667545800000|2022-11-04 07:10:00|90.32|90.19|90.12|90.04|90.32|90.19|90.12|90.04|80
1667546100000|2022-11-04 07:15:00|90.07|89.99|90.07|89.94|90.07|89.99|90.02|89.94|285
1667546400000|2022-11-04 07:20:00|90.02|89.99|90.02|89.94|90.02|89.99|90.02|89.89|10
1667546700000|2022-11-04 07:25:00|||||||||12
1667547000000|2022-11-04 07:30:00|89.97|89.89|90.17|90.09|90.17|90.09|89.97|89.89|39
1667547300000|2022-11-04 07:35:00|90.22|90.14|90.12|90.04|90.27|90.19|90.12|90.04|195
1667547600000|2022-11-04 07:40:00|90.17|90.09|90.07|89.99|90.22|90.09|90.02|89.94|84
1667547900000|2022-11-04 07:45:00|90.02|89.94|89.97|89.89|90.12|89.99|89.97|89.89|426
1667548200000|2022-11-04 07:50:00|90.02|89.94|90.02|89.94|90.02|89.94|89.97|89.94|11
1667548500000|2022-11-04 07:55:00|90.07|89.99|89.92|89.79|90.07|89.99|89.87|89.79|1460
1667548800000|2022-11-04 08:00:00|89.87|89.84|90.02|89.94|90.12|90.04|89.87|89.79|2011
1667549100000|2022-11-04 08:05:00|89.97|89.89|90.17|90.09|90.27|90.19|89.97|89.89|2300
1667549400000|2022-11-04 08:10:00|90.12|90.04|90.27|90.19|90.37|90.29|90.07|89.99|1642
1667549700000|2022-11-04 08:15:00|90.22|90.14|89.87|89.79|90.22|90.14|89.82|89.74|1657
1667550000000|2022-11-04 08:20:00|89.82|89.74|89.72|89.64|89.82|89.74|89.62|89.54|3621
1667550300000|2022-11-04 08:25:00|89.67|89.59|89.57|89.49|89.72|89.64|89.52|89.44|1044
1667550600000|2022-11-04 08:30:00|89.52|89.44|89.42|89.34|89.52|89.44|89.27|89.14|4283
1667550900000|2022-11-04 08:35:00|89.47|89.39|89.72|89.64|89.72|89.64|89.47|89.39|903
1667551200000|2022-11-04 08:40:00|89.77|89.69|90.02|89.94|90.07|89.99|89.72|89.64|1632
1667551500000|2022-11-04 08:45:00|89.97|89.89|89.77|89.69|90.07|89.94|89.77|89.69|2644
1667551800000|2022-11-04 08:50:00|89.82|89.74|89.92|89.84|89.92|89.84|89.62|89.54|6194
1667552100000|2022-11-04 08:55:00|89.97|89.79|90.02|89.94|90.12|90.04|89.87|89.79|2264
1667552400000|2022-11-04 09:00:00|90.07|89.99|90.07|89.99|90.12|90.04|89.97|89.89|1808
1667552700000|2022-11-04 09:05:00|90.02|89.94|90.07|89.99|90.07|89.99|89.97|89.89|2389
1667553000000|2022-11-04 09:10:00|90.02|89.94|90.02|89.94|90.07|89.99|89.97|89.89|409
1667553300000|2022-11-04 09:15:00|90.07|89.89|90.22|90.14|90.32|90.24|89.97|89.89|3268
1667553600000|2022-11-04 09:20:00|90.17|90.09|90.07|89.99|90.22|90.14|90.02|89.89|410
1667553900000|2022-11-04 09:25:00|90.12|90.04|90.02|89.94|90.12|90.04|89.97|89.89|353
1667554200000|2022-11-04 09:30:00|90.07|89.99|90.17|90.09|90.17|90.09|90.02|89.94|983
1667554500000|2022-11-04 09:35:00|90.22|90.14|90.17|90.09|90.27|90.19|90.17|90.09|302
1667554800000|2022-11-04 09:40:00|90.22|90.14|90.17|90.09|90.22|90.14|90.12|90.04|66
1667555100000|2022-11-04 09:45:00|90.12|90.04|90.02|89.94|90.17|90.04|89.97|89.89|1346
1667555400000|2022-11-04 09:50:00|90.07|89.99|90.02|89.94|90.12|90.04|89.97|89.89|433
1667555700000|2022-11-04 09:55:00|89.97|89.89|90.02|89.89|90.02|89.94|89.97|89.89|452
1667556000000|2022-11-04 10:00:00|89.97|89.94|90.12|90.04|90.17|90.04|89.97|89.89|793
1667556300000|2022-11-04 10:05:00|90.07|89.99|90.07|89.99|90.12|90.04|90.02|89.94|610
1667556600000|2022-11-04 10:10:00|90.02|89.94|90.02|89.94|90.07|89.94|89.87|89.79|575
1667556900000|2022-11-04 10:15:00|89.97|89.89|90.07|89.99|90.07|89.99|89.92|89.84|355
1667557200000|2022-11-04 10:20:00|90.12|90.04|90.17|90.09|90.17|90.09|90.07|89.99|223
1667557500000|2022-11-04 10:25:00|90.12|90.04|90.17|90.09|90.17|90.09|90.12|89.99|267
1667557800000|2022-11-04 10:30:00|90.22|90.14|90.22|90.14|90.22|90.14|90.17|90.09|533
1667558100000|2022-11-04 10:35:00|90.17|90.09|90.22|90.14|90.27|90.19|90.12|90.04|678
1667558400000|2022-11-04 10:40:00|90.17|90.09|90.17|90.04|90.17|90.09|90.12|90.04|327
1667558700000|2022-11-04 10:45:00|90.12|90.09|90.02|89.94|90.17|90.09|89.97|89.89|692
1667559000000|2022-11-04 10:50:00|90.07|89.99|90.22|90.14|90.22|90.14|90.02|89.94|1076
1667559300000|2022-11-04 10:55:00|90.17|90.09|90.22|90.14|90.22|90.14|90.12|90.04|1313
1667559600000|2022-11-04 11:00:00|90.17|90.09|90.27|90.14|90.27|90.14|90.12|90.04|2201
1667559900000|2022-11-04 11:05:00|90.22|90.19|90.27|90.14|90.47|90.39|90.17|90.09|4130
1667560200000|2022-11-04 11:10:00|90.22|90.19|90.22|90.14|90.27|90.19|90.17|90.09|1958
1667560500000|2022-11-04 11:15:00|90.17|90.09|90.27|90.14|90.27|90.19|90.12|90.04|1209
1667560800000|2022-11-04 11:20:00|90.22|90.19|90.22|90.14|90.27|90.19|90.17|90.09|593
1667561100000|2022-11-04 11:25:00|90.17|90.09|90.02|89.94|90.22|90.14|90.02|89.94|331
1667561400000|2022-11-04 11:30:00|89.97|89.89|89.92|89.84|90.07|89.99|89.92|89.84|511
1667561700000|2022-11-04 11:35:00|89.87|89.79|89.87|89.79|89.87|89.79|89.82|89.74|3017
1667562000000|2022-11-04 11:40:00|89.82|89.74|89.97|89.89|89.97|89.89|89.82|89.74|910
1667562300000|2022-11-04 11:45:00|90.02|89.94|90.07|89.99|90.12|90.04|89.97|89.89|780
1667562600000|2022-11-04 11:50:00|90.12|90.04|90.32|90.24|90.32|90.24|90.12|90.04|805
1667562900000|2022-11-04 11:55:00|90.27|90.19|90.32|90.24|90.37|90.29|90.27|90.19|1294
1667563200000|2022-11-04 12:00:00|90.27|90.19|90.22|90.14|90.37|90.29|90.22|90.14|1793
1667563500000|2022-11-04 12:05:00|90.17|90.09|90.02|89.94|90.17|90.09|90.02|89.94|1943
1667563800000|2022-11-04 12:10:00|89.97|89.89|90.02|89.89|90.12|90.04|89.97|89.89|1567
1667564100000|2022-11-04 12:15:00|89.97|89.94|90.27|90.19|90.27|90.19|89.97|89.89|3585
1667564400000|2022-11-04 12:20:00|90.22|90.14|90.27|90.19|90.32|90.24|90.17|90.09|2524
1667564700000|2022-11-04 12:25:00|90.22|90.14|90.22|90.09|90.32|90.19|90.12|90.04|3070
1667565000000|2022-11-04 12:30:00|90.17|89.94|90.07|89.99|90.27|90.19|89.77|89.69|6755
1667565300000|2022-11-04 12:35:00|90.12|90.04|90.37|90.29|90.62|90.49|90.12|90.04|4136
1667565600000|2022-11-04 12:40:00|90.42|90.34|90.42|90.34|90.42|90.34|90.22|90.14|4390
1667565900000|2022-11-04 12:45:00|90.47|90.39|90.47|90.39|90.62|90.54|90.42|90.34|6120
1667566200000|2022-11-04 12:50:00|90.52|90.44|90.62|90.54|90.67|90.59|90.47|90.39|5065
1667566500000|2022-11-04 12:55:00|90.67|90.59|90.82|90.74|90.87|90.79|90.57|90.49|5744
1667566800000|2022-11-04 13:00:00|90.77|90.69|90.82|90.74|90.87|90.79|90.77|90.69|5586
1667567100000|2022-11-04 13:05:00|90.87|90.79|90.77|90.69|90.87|90.79|90.67|90.59|4600
1667567400000|2022-11-04 13:10:00|90.72|90.64|90.82|90.74|90.82|90.74|90.62|90.54|4913
1667567700000|2022-11-04 13:15:00|90.87|90.79|90.92|90.84|90.97|90.89|90.87|90.79|533
1667568000000|2022-11-04 13:20:00|90.97|90.89|90.92|90.84|90.97|90.89|90.82|90.74|578
1667568300000|2022-11-04 13:25:00|90.97|90.89|91.02|90.94|91.07|90.99|90.97|90.89|782
1667568600000|2022-11-04 13:30:00|91.07|90.89|90.97|90.89|91.12|91.04|90.92|90.84|2206
1667568900000|2022-11-04 13:35:00|91.02|90.94|90.92|90.84|91.07|90.99|90.92|90.84|2369
1667569200000|2022-11-04 13:40:00|90.87|90.79|90.87|90.79|90.97|90.89|90.87|90.79|3252
1667569500000|2022-11-04 13:45:00|90.82|90.74|90.77|90.69|90.87|90.79|90.72|90.64|1252
1667569800000|2022-11-04 13:50:00|90.72|90.64|90.77|90.69|90.77|90.69|90.57|90.49|2342
1667570100000|2022-11-04 13:55:00|90.82|90.74|90.87|90.79|90.92|90.84|90.77|90.69|2885
1667570400000|2022-11-04 14:00:00|90.92|90.84|90.97|90.89|90.97|90.89|90.87|90.79|1514
1667570700000|2022-11-04 14:05:00|90.92|90.84|91.12|91.04|91.17|91.09|90.92|90.84|2091
1667571000000|2022-11-04 14:10:00|91.17|90.99|91.12|91.04|91.17|91.09|91.07|90.99|9146
1667571300000|2022-11-04 14:15:00|91.17|91.09|91.12|91.04|91.27|91.19|91.07|90.99|2259
1667571600000|2022-11-04 14:20:00|91.17|91.09|91.27|91.19|91.32|91.24|91.12|91.04|2132
1667571900000|2022-11-04 14:25:00|91.32|91.24|91.22|91.14|91.37|91.29|91.22|91.14|780
1667572200000|2022-11-04 14:30:00|91.27|91.19|91.22|91.14|91.37|91.29|91.12|91.04|1740
1667572500000|2022-11-04 14:35:00|91.27|91.19|91.27|91.19|91.37|91.29|91.22|91.14|3327
1667572800000|2022-11-04 14:40:00|91.32|91.24|91.52|91.44|91.52|91.44|91.32|91.24|1119
1667573100000|2022-11-04 14:45:00|91.57|91.49|91.47|91.39|91.57|91.49|91.42|91.34|2152
1667573400000|2022-11-04 14:50:00|91.52|91.44|91.37|91.29|91.52|91.44|91.27|91.19|1764
1667573700000|2022-11-04 14:55:00|91.32|91.24|91.32|91.24|91.42|91.29|91.27|91.19|1454
1667574000000|2022-11-04 15:00:00|91.37|91.29|91.37|91.29|91.42|91.34|91.32|91.24|2024
1667574300000|2022-11-04 15:05:00|91.32|91.24|91.32|91.19|91.42|91.34|91.22|91.14|3161
1667574600000|2022-11-04 15:10:00|91.27|91.24|91.27|91.19|91.32|91.24|91.22|91.14|947
1667574900000|2022-11-04 15:15:00|91.22|91.14|91.17|91.09|91.27|91.19|91.17|91.09|438
1667575200000|2022-11-04 15:20:00|91.12|91.04|91.12|91.04|91.22|91.14|91.07|90.99|8647
1667575500000|2022-11-04 15:25:00|91.07|90.99|90.82|90.74|91.12|90.99|90.82|90.74|1135
1667575800000|2022-11-04 15:30:00|90.87|90.79|90.77|90.69|90.92|90.84|90.77|90.69|2414
1667576100000|2022-11-04 15:35:00|90.82|90.74|90.72|90.64|90.92|90.84|90.72|90.64|2189
1667576400000|2022-11-04 15:40:00|90.77|90.69|90.82|90.74|90.87|90.79|90.72|90.64|1063
1667576700000|2022-11-04 15:45:00|90.77|90.69|90.77|90.64|90.82|90.74|90.72|90.64|455
1667577000000|2022-11-04 15:50:00|90.72|90.69|90.67|90.59|90.77|90.69|90.62|90.54|877
1667577300000|2022-11-04 15:55:00|90.62|90.54|90.62|90.54|90.67|90.59|90.62|90.49|1155
1667577600000|2022-11-04 16:00:00|90.67|90.59|90.57|90.49|90.72|90.64|90.52|90.44|2120
1667577900000|2022-11-04 16:05:00|90.52|90.44|90.77|90.69|90.77|90.69|90.52|90.44|938
1667578200000|2022-11-04 16:10:00|90.72|90.64|90.77|90.69|90.77|90.69|90.67|90.59|1583
1667578500000|2022-11-04 16:15:00|90.72|90.64|90.87|90.79|90.87|90.79|90.72|90.64|1879
1667578800000|2022-11-04 16:20:00|90.92|90.84|90.87|90.79|90.97|90.89|90.87|90.79|3362
1667579100000|2022-11-04 16:25:00|90.92|90.84|91.07|90.99|91.12|91.04|90.87|90.79|6355
1667579400000|2022-11-04 16:30:00|91.02|90.94|90.97|90.89|91.07|90.99|90.97|90.89|6539
1667579700000|2022-11-04 16:35:00|91.02|90.94|90.92|90.84|91.07|90.99|90.92|90.84|5893
1667580000000|2022-11-04 16:40:00|90.97|90.79|90.77|90.69|90.97|90.84|90.77|90.69|4210
1667580300000|2022-11-04 16:45:00|90.82|90.74|90.82|90.74|90.82|90.74|90.77|90.64|71
1667580600000|2022-11-04 16:50:00|90.87|90.79|90.92|90.84|90.92|90.84|90.82|90.74|562
1667580900000|2022-11-04 16:55:00|90.87|90.79|91.02|90.94|91.07|90.99|90.87|90.79|1015
1667581200000|2022-11-04 17:00:00|90.97|90.89|91.02|90.94|91.02|90.94|90.97|90.89|783
1667581500000|2022-11-04 17:05:00|91.07|90.99|90.92|90.79|91.17|91.09|90.87|90.79|1321
1667581800000|2022-11-04 17:10:00|90.87|90.84|91.02|90.94|91.07|90.99|90.87|90.79|966
1667582100000|2022-11-04 17:15:00|91.07|90.99|90.97|90.89|91.07|90.99|90.92|90.84|84
1667582400000|2022-11-04 17:20:00|91.02|90.94|91.07|90.99|91.07|90.99|90.97|90.89|36
1667582700000|2022-11-04 17:25:00|91.02|90.94|90.97|90.89|91.02|90.94|90.92|90.84|297
1667583000000|2022-11-04 17:30:00|91.02|90.94|90.97|90.89|91.07|90.99|90.97|90.89|45
1667583300000|2022-11-04 17:35:00|91.02|90.94|90.87|90.79|91.02|90.94|90.87|90.79|910
1667583600000|2022-11-04 17:40:00|90.92|90.84|90.92|90.84|90.92|90.84|90.82|90.74|408
1667583900000|2022-11-04 17:45:00|90.87|90.79|91.02|90.94|91.07|90.99|90.87|90.79|196
1667584200000|2022-11-04 17:50:00|90.97|90.89|90.97|90.89|91.02|90.94|90.92|90.84|408
1667584500000|2022-11-04 17:55:00|90.92|90.84|90.87|90.74|90.92|90.84|90.82|90.74|189
1667584800000|2022-11-04 18:00:00|90.82|90.79|90.77|90.69|90.87|90.79|90.77|90.69|190
1667585100000|2022-11-04 18:05:00|90.72|90.64|90.62|90.54|90.72|90.64|90.57|90.49|274
1667585400000|2022-11-04 18:10:00|90.57|90.49|90.57|90.49|90.67|90.59|90.57|90.49|201
1667585700000|2022-11-04 18:15:00|90.62|90.54|90.77|90.69|90.77|90.69|90.52|90.44|263
1667586000000|2022-11-04 18:20:00|90.72|90.64|90.92|90.84|90.92|90.84|90.72|90.64|115
1667586300000|2022-11-04 18:25:00|90.87|90.79|90.87|90.79|90.92|90.84|90.82|90.74|136
1667586600000|2022-11-04 18:30:00|90.92|90.84|90.92|90.79|90.92|90.84|90.82|90.74|112
1667586900000|2022-11-04 18:35:00|90.87|90.84|90.92|90.84|90.97|90.89|90.87|90.79|108
1667587200000|2022-11-04 18:40:00|90.97|90.79|91.07|90.99|91.12|91.04|90.92|90.79|216
1667587500000|2022-11-04 18:45:00|91.02|90.94|91.07|90.99|91.07|90.99|91.02|90.94|227
1667587800000|2022-11-04 18:50:00|91.12|91.04|91.07|90.99|91.12|91.04|91.02|90.89|71
1667588100000|2022-11-04 18:55:00|91.02|90.94|91.07|90.99|91.17|91.09|91.02|90.94|315
1667588400000|2022-11-04 19:00:00|91.12|90.94|91.12|91.04|91.12|91.04|91.07|90.94|81
1667588700000|2022-11-04 19:05:00|91.17|91.09|91.22|91.14|91.22|91.14|91.12|91.04|131
1667589000000|2022-11-04 19:10:00|91.17|91.09|91.22|91.09|91.22|91.14|91.17|91.04|251
1667589300000|2022-11-04 19:15:00|91.17|91.14|91.17|91.09|91.22|91.14|91.12|91.04|93
1667589600000|2022-11-04 19:20:00|91.12|91.04|91.07|90.94|91.17|91.09|91.07|90.94|89
1667589900000|2022-11-04 19:25:00|91.02|90.99|91.12|90.99|91.12|91.04|91.02|90.94|334
1667590200000|2022-11-04 19:30:00|91.07|90.94|91.17|91.09|91.17|91.09|91.02|90.94|90
1667590500000|2022-11-04 19:35:00|91.22|91.04|91.17|91.09|91.22|91.09|91.12|90.99|69
1667590800000|2022-11-04 19:40:00|91.12|91.04|91.27|91.19|91.27|91.19|91.12|91.04|112
1667591100000|2022-11-04 19:45:00|91.32|91.24|91.27|91.19|91.37|91.29|91.22|91.14|302
1667591400000|2022-11-04 19:50:00|91.22|91.14|91.32|91.24|91.32|91.24|91.12|91.04|95
1667591700000|2022-11-04 19:55:00|91.37|91.29|91.37|91.29|91.42|91.29|91.32|91.24|165
1667804400000|2022-11-07 07:00:00|90.87|90.79|90.72|90.64|90.87|90.79|90.72|90.64|224
1667804700000|2022-11-07 07:05:00|90.77|90.59|90.72|90.59|90.77|90.64|90.67|90.54|15
1667805000000|2022-11-07 07:10:00|90.67|90.64|90.72|90.64|90.77|90.64|90.62|90.49|722
1667805300000|2022-11-07 07:15:00|90.77|90.69|90.67|90.59|90.82|90.74|90.67|90.59|201
1667805600000|2022-11-07 07:20:00|90.62|90.54|90.62|90.54|90.67|90.59|90.62|90.49|30
1667805900000|2022-11-07 07:25:00|90.67|90.59|90.72|90.59|90.77|90.69|90.62|90.59|34
1667806200000|2022-11-07 07:30:00|90.67|90.64|90.62|90.54|90.72|90.64|90.62|90.54|41
1667806500000|2022-11-07 07:35:00|90.57|90.49|90.57|90.49|90.62|90.54|90.52|90.44|60
1667806800000|2022-11-07 07:40:00|||||||||9
1667807100000|2022-11-07 07:45:00|90.52|90.44|90.47|90.34|90.52|90.44|90.42|90.34|74
1667807400000|2022-11-07 07:50:00|90.42|90.39|90.42|90.34|90.47|90.39|90.37|90.29|45
1667807700000|2022-11-07 07:55:00|90.37|90.29|90.42|90.34|90.47|90.34|90.37|90.24|555
1667808000000|2022-11-07 08:00:00|90.37|90.29|90.47|90.39|90.47|90.39|90.27|90.19|1858
1667808300000|2022-11-07 08:05:00|90.42|90.34|90.52|90.44|90.52|90.44|90.22|90.14|1825
1667808600000|2022-11-07 08:10:00|90.47|90.39|90.82|90.74|90.87|90.79|90.47|90.39|1128
1667808900000|2022-11-07 08:15:00|90.77|90.69|90.87|90.79|91.02|90.94|90.72|90.64|1172
1667809200000|2022-11-07 08:20:00|90.92|90.84|90.82|90.74|90.92|90.84|90.62|90.54|591
1667809500000|2022-11-07 08:25:00|90.77|90.69|90.97|90.89|91.02|90.94|90.77|90.69|533
1667809800000|2022-11-07 08:30:00|91.02|90.94|91.32|91.24|91.37|91.29|90.97|90.89|934
1667810100000|2022-11-07 08:35:00|91.27|91.19|91.22|91.14|91.32|91.24|91.12|90.99|1127
1667810400000|2022-11-07 08:40:00|91.27|91.19|91.32|91.24|91.37|91.29|91.22|91.19|739
1667810700000|2022-11-07 08:45:00|91.37|91.29|91.37|91.29|91.42|91.34|91.27|91.19|261
1667811000000|2022-11-07 08:50:00|91.42|91.34|91.47|91.39|91.52|91.44|91.37|91.29|1066
1667811300000|2022-11-07 08:55:00|91.52|91.44|91.52|91.44|91.67|91.59|91.52|91.44|934
1667811600000|2022-11-07 09:00:00|91.57|91.49|91.82|91.74|91.82|91.74|91.57|91.49|1845
1667811900000|2022-11-07 09:05:00|91.77|91.69|91.72|91.64|91.77|91.69|91.62|91.54|1004
1667812200000|2022-11-07 09:10:00|91.67|91.59|91.67|91.59|91.72|91.59|91.47|91.39|923
1667812500000|2022-11-07 09:15:00|91.62|91.54|91.82|91.74|91.87|91.79|91.62|91.54|2204
1667812800000|2022-11-07 09:20:00|91.87|91.79|92.02|91.94|92.02|91.94|91.87|91.79|1095
1667813100000|2022-11-07 09:25:00|91.97|91.89|91.92|91.84|92.02|91.94|91.87|91.79|969
1667813400000|2022-11-07 09:30:00|91.87|91.79|91.82|91.74|91.92|91.84|91.82|91.74|2930
1667813700000|2022-11-07 09:35:00|91.87|91.79|91.82|91.74|91.87|91.79|91.82|91.74|635
1667814000000|2022-11-07 09:40:00|91.87|91.79|91.77|91.69|91.87|91.79|91.77|91.69|286
1667814300000|2022-11-07 09:45:00|91.82|91.74|91.72|91.64|91.82|91.74|91.72|91.64|325
1667814600000|2022-11-07 09:50:00|91.77|91.69|91.67|91.59|91.77|91.69|91.67|91.59|703
1667814900000|2022-11-07 09:55:00|91.62|91.54|91.62|91.54|91.62|91.54|91.62|91.54|182
1667815200000|2022-11-07 10:00:00|91.57|91.49|91.57|91.49|91.62|91.54|91.52|91.44|867
1667815500000|2022-11-07 10:05:00|91.52|91.44|91.52|91.44|91.57|91.49|91.47|91.39|2986
1667815800000|2022-11-07 10:10:00|91.57|91.49|91.87|91.79|91.87|91.79|91.52|91.44|1935
1667816100000|2022-11-07 10:15:00|91.92|91.84|92.02|91.94|92.07|91.99|91.92|91.84|1841
1667816400000|2022-11-07 10:20:00|92.07|91.99|92.07|91.99|92.12|92.04|92.02|91.94|1971
1667816700000|2022-11-07 10:25:00|92.02|91.94|91.97|91.89|92.07|91.99|91.97|91.89|1990
1667817000000|2022-11-07 10:30:00|91.92|91.84|91.82|91.74|91.92|91.84|91.82|91.74|1090
1667817300000|2022-11-07 10:35:00|91.77|91.69|91.62|91.54|91.77|91.69|91.62|91.54|590
1667817600000|2022-11-07 10:40:00|91.67|91.59|91.47|91.39|91.67|91.59|91.42|91.34|636
1667817900000|2022-11-07 10:45:00|91.42|91.34|91.42|91.34|91.47|91.39|91.42|91.34|1419
1667818200000|2022-11-07 10:50:00|91.37|91.29|91.42|91.34|91.42|91.34|91.32|91.24|344
1667818500000|2022-11-07 10:55:00|91.47|91.39|91.37|91.29|91.47|91.39|91.32|91.24|995
1667818800000|2022-11-07 11:00:00|91.32|91.24|91.42|91.34|91.42|91.34|91.32|91.24|4478
1667819100000|2022-11-07 11:05:00|91.37|91.29|91.32|91.24|91.42|91.34|91.27|91.19|4479
1667819400000|2022-11-07 11:10:00|91.27|91.19|91.12|91.04|91.32|91.19|91.12|91.04|394
1667819700000|2022-11-07 11:15:00|91.17|91.09|91.17|91.09|91.17|91.09|91.12|91.04|688
1667820000000|2022-11-07 11:20:00|91.12|91.04|91.22|91.14|91.22|91.14|91.12|91.04|176
1667820300000|2022-11-07 11:25:00|91.17|91.09|91.32|91.24|91.42|91.29|91.12|91.04|523
1667820600000|2022-11-07 11:30:00|91.37|91.29|91.32|91.24|91.42|91.29|91.32|91.24|441
1667820900000|2022-11-07 11:35:00|91.27|91.19|91.17|91.09|91.32|91.24|91.17|91.09|286
1667821200000|2022-11-07 11:40:00|91.12|91.04|91.22|91.14|91.22|91.14|91.12|91.04|399
1667821500000|2022-11-07 11:45:00|91.17|91.09|91.27|91.19|91.27|91.19|91.12|91.04|2259
1667821800000|2022-11-07 11:50:00|91.22|91.14|91.27|91.19|91.32|91.24|91.22|91.14|1372
1667822100000|2022-11-07 11:55:00|91.22|91.14|91.07|90.99|91.22|91.14|91.07|90.99|2406
1667822400000|2022-11-07 12:00:00|91.02|90.94|90.97|90.89|91.02|90.99|90.92|90.84|3461
1667822700000|2022-11-07 12:05:00|90.92|90.84|91.02|90.94|91.07|90.99|90.92|90.84|2403
1667823000000|2022-11-07 12:10:00|90.97|90.89|91.02|90.94|91.02|90.94|90.97|90.89|411
1667823300000|2022-11-07 12:15:00|||||||||456
1667823600000|2022-11-07 12:20:00|91.07|90.99|91.02|90.94|91.07|90.99|90.92|90.84|3255
1667823900000|2022-11-07 12:25:00|91.07|90.99|91.02|90.94|91.12|91.04|91.02|90.94|464
1667824200000|2022-11-07 12:30:00|91.07|90.99|91.07|90.99|91.07|90.99|91.02|90.94|345
1667824500000|2022-11-07 12:35:00|91.02|90.94|91.07|90.99|91.07|90.99|91.02|90.94|351
1667824800000|2022-11-07 12:40:00|91.02|90.94|91.12|91.04|91.12|91.04|91.02|90.94|269
1667825100000|2022-11-07 12:45:00|91.17|91.09|91.17|91.09|91.17|91.09|91.12|91.04|154
1667825400000|2022-11-07 12:50:00|91.22|91.04|91.17|91.09|91.22|91.09|91.12|91.04|559
1667825700000|2022-11-07 12:55:00||91.04||91.09||91.09||91.04|165
1667826000000|2022-11-07 13:00:00|91.22|91.14|91.32|91.24|91.32|91.24|91.17|91.09|1827
1667826300000|2022-11-07 13:05:00|91.27|91.19|91.22|91.09|91.32|91.24|91.17|91.09|2004
1667826600000|2022-11-07 13:10:00|91.17|91.14|91.32|91.24|91.32|91.24|91.17|91.14|1887
1667826900000|2022-11-07 13:15:00|91.37|91.29|91.32|91.24|91.42|91.29|91.32|91.24|639
1667827200000|2022-11-07 13:20:00|91.27|91.19|91.17|91.09|91.27|91.24|91.17|91.09|3159
1667827500000|2022-11-07 13:25:00|91.22|91.14|91.22|91.14|91.22|91.14|91.22|91.14|637
1667827800000|2022-11-07 13:30:00|91.27|91.19|91.27|91.19|91.32|91.24|91.22|91.14|604
1667828100000|2022-11-07 13:35:00|91.32|91.24|91.47|91.39|91.47|91.39|91.32|91.19|1743
1667828400000|2022-11-07 13:40:00|91.42|91.34|91.37|91.29|91.47|91.39|91.37|91.29|817
1667828700000|2022-11-07 13:45:00|91.32|91.24|91.32|91.24|91.37|91.29|91.27|91.19|368
1667829000000|2022-11-07 13:50:00|91.27|91.19|91.32|91.24|91.37|91.29|91.27|91.19|1379
1667829300000|2022-11-07 13:55:00|91.37|91.19|91.37|91.29|91.37|91.29|91.32|91.19|539
1667829600000|2022-11-07 14:00:00|91.42|91.34|91.42|91.34|91.47|91.39|91.42|91.29|1037
1667829900000|2022-11-07 14:05:00|91.37|91.29|91.37|91.29|91.42|91.34|91.32|91.24|521
1667830200000|2022-11-07 14:10:00|91.32|91.24|91.37|91.29|91.37|91.29|91.32|91.24|2069
1667830500000|2022-11-07 14:15:00|91.32|91.24|91.32|91.24|91.37|91.29|91.32|91.24|1106
1667830800000|2022-11-07 14:20:00|91.37|91.29|91.37|91.29|91.37|91.29|91.27|91.19|1222
1667831100000|2022-11-07 14:25:00|91.32|91.24|91.27|91.19|91.32|91.29|91.27|91.19|3428
1667831400000|2022-11-07 14:30:00|91.32|91.24|91.42|91.34|91.62|91.49|91.27|91.19|8731
1667831700000|2022-11-07 14:35:00|91.37|91.29|91.42|91.34|91.42|91.34|91.27|91.19|1359
1667832000000|2022-11-07 14:40:00|91.47|91.39|91.42|91.34|91.47|91.39|91.37|91.29|2582
1667832300000|2022-11-07 14:45:00|91.47|91.39|91.37|91.29|91.47|91.39|91.32|91.24|1358
1667832600000|2022-11-07 14:50:00|91.32|91.24|91.27|91.19|91.37|91.29|91.27|91.19|4148
1667832900000|2022-11-07 14:55:00|91.32|91.24|91.32|91.24|91.37|91.29|91.27|91.19|1968
1667833200000|2022-11-07 15:00:00|91.27|91.19|91.42|91.34|91.42|91.34|91.27|91.19|1251
1667833500000|2022-11-07 15:05:00|91.37|91.29|91.42|91.34|91.47|91.39|91.37|91.29|649
1667833800000|2022-11-07 15:10:00|91.37|91.29|91.37|91.29|91.42|91.34|91.32|91.24|1036
1667834100000|2022-11-07 15:15:00|91.32|91.24|91.37|91.29|91.42|91.34|91.32|91.24|861
1667834400000|2022-11-07 15:20:00|91.32|91.24|91.37|91.29|91.42|91.34|91.32|91.19|1820
1667834700000|2022-11-07 15:25:00|91.32|91.24|91.42|91.34|91.42|91.34|91.32|91.24|1614
1667835000000|2022-11-07 15:30:00|91.37|91.29|91.47|91.39|91.52|91.44|91.37|91.29|6082
1667835300000|2022-11-07 15:35:00|91.42|91.34|91.37|91.29|91.42|91.34|91.32|91.24|2171
1667835600000|2022-11-07 15:40:00|91.42|91.34|91.42|91.34|91.47|91.39|91.37|91.29|1847
1667835900000|2022-11-07 15:45:00|91.47|91.39|91.42|91.34|91.47|91.39|91.37|91.29|3050
1667836200000|2022-11-07 15:50:00|91.47|91.39|91.47|91.39|91.52|91.44|91.47|91.39|1086
1667836500000|2022-11-07 15:55:00|91.42|91.34|91.37|91.29|91.47|91.39|91.37|91.29|2125
1667836800000|2022-11-07 16:00:00|91.32|91.24|91.42|91.34|91.47|91.39|91.32|91.24|5506
1667837100000|2022-11-07 16:05:00|91.37|91.29|91.47|91.39|91.47|91.39|91.32|91.24|4075
1667837400000|2022-11-07 16:10:00|91.42|91.34|91.42|91.34|91.47|91.39|91.37|91.29|1580
1667837700000|2022-11-07 16:15:00|91.47|91.39|91.32|91.24|91.47|91.39|91.32|91.24|1926
1667838000000|2022-11-07 16:20:00|91.37|91.29|91.47|91.39|91.47|91.39|91.37|91.29|3393
1667838300000|2022-11-07 16:25:00|91.42|91.34|91.52|91.44|91.57|91.49|91.42|91.34|4812
1667838600000|2022-11-07 16:30:00|91.47|91.39|91.47|91.39|91.57|91.49|91.47|91.39|2725
1667838900000|2022-11-07 16:35:00|91.52|91.44|91.52|91.44|91.52|91.44|91.37|91.29|3138
1667839200000|2022-11-07 16:40:00|91.47|91.39|91.32|91.24|91.47|91.39|91.27|91.19|3524
1667839500000|2022-11-07 16:45:00|91.37|91.19|91.22|91.14|91.37|91.19|91.22|91.09|1243
1667839800000|2022-11-07 16:50:00|91.17|91.09|91.17|91.09|91.17|91.09|91.17|91.04|2034
1667840100000|2022-11-07 16:55:00|91.22|91.04|91.22|91.14|91.22|91.14|91.12|91.04|424
1667840400000|2022-11-07 17:00:00|91.17|91.09|91.17|91.09|91.22|91.09|91.17|91.04|570
1667840700000|2022-11-07 17:05:00|91.22|91.14|91.37|91.29|91.37|91.29|91.22|91.14|779
1667841000000|2022-11-07 17:10:00|91.42|91.34|91.37|91.29|91.42|91.34|91.37|91.29|212
1667841300000|2022-11-07 17:15:00|91.32|91.24|91.32|91.24|91.37|91.29|91.32|91.19|261
1667841600000|2022-11-07 17:20:00|91.27|91.19|91.27|91.19|91.32|91.24|91.22|91.14|344
1667841900000|2022-11-07 17:25:00|91.32|91.24|91.27|91.19|91.32|91.24|91.27|91.19|58
1667842200000|2022-11-07 17:30:00|91.32|91.24|91.27|91.19|91.32|91.24|91.27|91.19|39
1667842500000|2022-11-07 17:35:00|91.22|91.14|91.17|91.09|91.22|91.14|91.17|91.09|562
1667842800000|2022-11-07 17:40:00|91.22|91.14|91.22|91.14|91.22|91.14|91.17|91.09|7
1667843100000|2022-11-07 17:45:00|91.27|91.19|91.22|91.14|91.27|91.19|91.12|91.04|457
1667843400000|2022-11-07 17:50:00|91.17|91.09|91.17|91.09|91.22|91.09|91.17|91.09|170
1667843700000|2022-11-07 17:55:00|91.12|91.04|91.22|91.14|91.22|91.14|91.12|91.04|13
1667844000000|2022-11-07 18:00:00|91.27|91.19|91.32|91.24|91.32|91.24|91.27|91.19|31
1667844300000|2022-11-07 18:05:00|91.27|91.19|91.27|91.19|91.27|91.19|91.27|91.19|117
1667844600000|2022-11-07 18:10:00|||||||||152
1667844900000|2022-11-07 18:15:00|91.22|91.14|91.27|91.19|91.27|91.19|91.22|91.14|40
1667845200000|2022-11-07 18:20:00|91.22|91.14|91.22|91.14|91.22|91.14|91.22|91.14|125
1667845500000|2022-11-07 18:25:00|91.27|91.19|91.27|91.19|91.27|91.19|91.22|91.14|9
1667845800000|2022-11-07 18:30:00|91.22|91.14|91.22|91.14|91.27|91.19|91.22|91.14|7
1667846100000|2022-11-07 18:35:00|91.17|91.09|91.22|91.14|91.22|91.14|91.17|91.09|6
1667846400000|2022-11-07 18:40:00|91.27||91.27||91.27||91.22||36
1667846700000|2022-11-07 18:45:00|91.22|91.19|91.27|91.19|91.27|91.19|91.22|91.19|36
1667847000000|2022-11-07 18:50:00|||||||||59
1667847300000|2022-11-07 18:55:00|||||||||101
1667847600000|2022-11-07 19:00:00|91.32|91.24|91.37|91.29|91.37|91.29|91.32|91.24|93
1667847900000|2022-11-07 19:05:00|91.32|91.24|91.37|91.29|91.37|91.29|91.32|91.24|69
1667848200000|2022-11-07 19:10:00|91.42|91.24|91.37|91.29|91.42|91.29|91.37|91.24|70
1667848500000|2022-11-07 19:15:00|91.42|91.34|91.47|91.39|91.47|91.39|91.42|91.34|78
1667848800000|2022-11-07 19:20:00|91.42|91.34|91.47|91.39|91.47|91.39|91.42|91.34|164
1667849100000|2022-11-07 19:25:00|91.52|91.44|91.47|91.39|91.52|91.44|91.47|91.39|70
1667849400000|2022-11-07 19:30:00|91.52|91.44|91.52|91.44|91.52|91.44|91.52|91.44|77
1667849700000|2022-11-07 19:35:00|91.57|91.49|91.57|91.49|91.57|91.49|91.52|91.49|72
1667850000000|2022-11-07 19:40:00|91.62|91.44|91.57|91.44|91.62|91.49|91.52|91.44|81
1667850300000|2022-11-07 19:45:00|91.52|91.49|91.57|91.44|91.57|91.49|91.52|91.44|53
1667850600000|2022-11-07 19:50:00|91.52|91.49|91.52|91.44|91.57|91.49|91.52|91.44|60
1667850900000|2022-11-07 19:55:00|91.47|91.39|91.52|91.44|91.52|91.44|91.47|91.39|74
1667851200000|2022-11-07 20:00:00|91.57|91.49|91.52|91.44|91.57|91.49|91.52|91.44|58
1667851500000|2022-11-07 20:05:00|91.57|91.39|91.52|91.44|91.57|91.44|91.52|91.39|58
1667851800000|2022-11-07 20:10:00|91.57|91.49|91.57|91.49|91.57|91.49|91.52|91.44|38
1667852100000|2022-11-07 20:15:00|91.62|91.54|91.62|91.54|91.62|91.54|91.57|91.49|67
1667852400000|2022-11-07 20:20:00|91.67|91.49|91.62|91.54|91.67|91.59|91.62|91.49|59
1667852700000|2022-11-07 20:25:00|91.67|91.49|91.47|91.39|91.67|91.49|91.47|91.34|709
1667853000000|2022-11-07 20:30:00|91.52|91.44|91.57|91.49|91.62|91.49|91.52|91.44|144
1667853300000|2022-11-07 20:35:00|91.62|91.54|91.57|91.49|91.62|91.54|91.52|91.44|324
1667853600000|2022-11-07 20:40:00|91.52|91.44|91.52|91.44|91.57|91.44|91.47|91.39|86
1667853900000|2022-11-07 20:45:00|91.47|91.39|91.42|91.34|91.47|91.39|91.42|91.34|107
1667854200000|2022-11-07 20:50:00|91.47|91.39|91.37|91.29|91.47|91.39|91.27|91.19|179
1667854500000|2022-11-07 20:55:00|91.32|91.24|91.32|91.19|91.37|91.24|91.27|91.19|281
1667890800000|2022-11-08 07:00:00|91.34|91.27|91.27|91.19|91.42|91.27|91.22|91.14|84
1667891100000|2022-11-08 07:05:00|91.32|91.24|91.32|91.24|91.37|91.24|91.22|91.14|256
1667891400000|2022-11-08 07:10:00|91.27|91.19|91.32|91.19|91.37|91.29|91.22|91.14|938
1667891700000|2022-11-08 07:15:00|91.27||91.27||91.32||91.27||5
1667892000000|2022-11-08 07:20:00|91.32|91.24|91.32|91.24|91.32|91.24|91.27|91.19|0
1667892300000|2022-11-08 07:25:00|91.37||91.32||91.37||91.32||0
1667892600000|2022-11-08 07:30:00|91.37|91.19|91.27|91.19|91.37|91.24|91.27|91.19|16
1667892900000|2022-11-08 07:35:00|91.32|91.24|91.32|91.19|91.32|91.24|91.27|91.19|0
1667893200000|2022-11-08 07:40:00|91.27|91.24|91.32|91.19|91.32|91.24|91.27|91.19|4
1667893500000|2022-11-08 07:45:00|91.27||91.27||91.27||91.27||3
1667893800000|2022-11-08 07:50:00|91.22|91.14|91.22|91.14|91.22|91.14|91.17|91.04|30
1667894100000|2022-11-08 07:55:00|91.27|91.19|91.22|91.14|91.37|91.24|91.17|91.04|317
1667894400000|2022-11-08 08:00:00|91.17|91.09|91.37|91.29|91.47|91.39|91.07|90.99|3007
1667894700000|2022-11-08 08:05:00|91.42|91.24|91.27|91.19|91.42|91.34|91.17|91.09|1148
1667895000000|2022-11-08 08:10:00|91.22|91.14|91.32|91.19|91.32|91.19|91.12|91.04|1039
1667895300000|2022-11-08 08:15:00|91.37|91.24|91.22|91.14|91.47|91.39|91.17|91.09|738
1667895600000|2022-11-08 08:20:00|91.17|91.09|91.17|91.09|91.32|91.24|91.17|91.09|872
1667895900000|2022-11-08 08:25:00|91.12|91.04|91.17|91.09|91.22|91.14|91.07|90.99|870
1667896200000|2022-11-08 08:30:00|91.22|91.14|91.27|91.19|91.32|91.24|91.17|91.09|487
1667896500000|2022-11-08 08:35:00|91.32|91.24|91.22|91.14|91.32|91.24|91.17|91.09|341
1667896800000|2022-11-08 08:40:00|91.17|91.09|91.32|91.24|91.32|91.24|91.12|91.04|3356
1667897100000|2022-11-08 08:45:00|91.37|91.29|91.37|91.29|91.37|91.29|91.32|91.24|697
1667897400000|2022-11-08 08:50:00|91.42|91.34|91.27|91.19|91.42|91.34|91.27|91.19|644
1667897700000|2022-11-08 08:55:00|91.32|91.24|91.32|91.24|91.37|91.29|91.27|91.19|667
1667898000000|2022-11-08 09:00:00|91.37|91.29|91.37|91.29|91.37|91.29|91.32|91.24|343
1667898300000|2022-11-08 09:05:00|91.42|91.34|91.47|91.39|91.47|91.39|91.42|91.34|520
1667898600000|2022-11-08 09:10:00|91.52|91.44|91.47|91.39|91.62|91.54|91.47|91.39|4600
1667898900000|2022-11-08 09:15:00|91.52|91.44|91.52|91.44|91.57|91.49|91.47|91.44|7718
1667899200000|2022-11-08 09:20:00|91.57|91.49|91.67|91.59|91.67|91.59|91.52|91.44|448
1667899500000|2022-11-08 09:25:00|91.72|91.64|91.72|91.64|91.77|91.69|91.72|91.64|799
1667899800000|2022-11-08 09:30:00|91.77|91.69|91.77|91.69|91.77|91.69|91.77|91.69|1360
1667900100000|2022-11-08 09:35:00|91.72|91.64|91.77|91.69|91.77|91.69|91.67|91.59|1435
1667900400000|2022-11-08 09:40:00|91.72|91.64|91.62|91.54|91.72|91.64|91.62|91.54|557
1667900700000|2022-11-08 09:45:00|91.67|91.59|91.57|91.49|91.67|91.59|91.57|91.49|360
1667901000000|2022-11-08 09:50:00|91.62|91.44|91.52|91.44|91.62|91.49|91.52|91.44|969
1667901300000|2022-11-08 09:55:00|91.57|91.39|91.57|91.49|91.62|91.54|91.57|91.39|1076
1667901600000|2022-11-08 10:00:00|91.62|91.54|91.57|91.49|91.62|91.54|91.57|91.49|57
1667901900000|2022-11-08 10:05:00|91.62|91.54|91.52|91.44|91.62|91.54|91.52|91.44|746
1667902200000|2022-11-08 10:10:00|91.57|91.39|91.62|91.54|91.62|91.54|91.52|91.39|1305
1667902500000|2022-11-08 10:15:00|91.57|91.49|91.57|91.49|91.62|91.54|91.57|91.49|555
1667902800000|2022-11-08 10:20:00|91.52|91.44|91.62|91.54|91.62|91.54|91.47|91.39|916
1667903100000|2022-11-08 10:25:00|91.67|91.59|91.67|91.59|91.77|91.64|91.67|91.59|1020
1667903400000|2022-11-08 10:30:00|91.62|91.54|91.72|91.64|91.72|91.64|91.62|91.54|339
1667903700000|2022-11-08 10:35:00|91.77|91.69|91.77|91.69|91.82|91.74|91.77|91.69|1510
1667904000000|2022-11-08 10:40:00|91.82|91.74|91.57|91.49|91.82|91.74|91.57|91.49|377
1667904300000|2022-11-08 10:45:00|91.62|91.54|91.57|91.49|91.62|91.54|91.52|91.44|148
1667904600000|2022-11-08 10:50:00|91.62|91.54|91.62|91.49|91.62|91.54|91.57|91.49|205
1667904900000|2022-11-08 10:55:00|91.57|91.54|91.57|91.49|91.62|91.54|91.52|91.44|522
1667905200000|2022-11-08 11:00:00|91.52|91.44|91.47|91.39|91.57|91.49|91.47|91.39|185
1667905500000|2022-11-08 11:05:00|91.52|91.44|91.52|91.44|91.52|91.44|91.47|91.39|3640
1667905800000|2022-11-08 11:10:00|91.57|91.49|91.57|91.44|91.57|91.49|91.52|91.44|3585
1667906100000|2022-11-08 11:15:00|91.52|91.49|91.57|91.49|91.62|91.54|91.52|91.49|279
1667906400000|2022-11-08 11:20:00|91.52|91.44|91.52|91.44|91.52|91.44|91.47|91.39|53
1667906700000|2022-11-08 11:25:00|91.47|91.39|91.52|91.44|91.52|91.44|91.42|91.34|821
1667907000000|2022-11-08 11:30:00|||||||||6807
1667907300000|2022-11-08 11:35:00|91.57|91.49|91.57|91.49|91.57|91.49|91.52|91.44|480
1667907600000|2022-11-08 11:40:00|91.52|91.44|91.52|91.44|91.57|91.49|91.52|91.39|155
1667907900000|2022-11-08 11:45:00|91.57|91.49|91.52|91.44|91.57|91.49|91.47|91.39|227
1667908200000|2022-11-08 11:50:00|91.57|91.49|91.57|91.49|91.62|91.49|91.52|91.49|2402
1667908500000|2022-11-08 11:55:00|91.62|91.54|91.62|91.54|91.67|91.54|91.62|91.54|764
1667908800000|2022-11-08 12:00:00|||||||||245
1667909100000|2022-11-08 12:05:00|91.57|91.49|91.62|91.54|91.62|91.54|91.57|91.49|163
1667909400000|2022-11-08 12:10:00|91.57|91.49|91.62|91.54|91.62|91.54|91.57|91.49|203
1667909700000|2022-11-08 12:15:00|91.57|91.49|91.57|91.49|91.57|91.49|91.52|91.44|311
1667910000000|2022-11-08 12:20:00|91.52|91.44|91.57|91.44|91.57|91.49|91.47|91.39|852
1667910300000|2022-11-08 12:25:00|91.52|91.49|91.52|91.44|91.57|91.49|91.52|91.44|317
1667910600000|2022-11-08 12:30:00|91.57||91.52||91.57||91.52||53
1667910900000|2022-11-08 12:35:00|91.57|91.49|91.52|91.44|91.57|91.49|91.52|91.44|95
1667911200000|2022-11-08 12:40:00|91.57|91.49|91.57|91.49|91.57|91.49|91.57|91.49|100
1667911500000|2022-11-08 12:45:00|91.62|91.54|91.57|91.49|91.62|91.54|91.57|91.49|105
1667911800000|2022-11-08 12:50:00|91.62|91.54|91.57|91.49|91.62|91.54|91.57|91.49|86
1667912100000|2022-11-08 12:55:00|91.62|91.44|91.62|91.54|91.62|91.54|91.57|91.44|221
1667912400000|2022-11-08 13:00:00|91.57|91.49|91.62|91.49|91.62|91.54|91.57|91.49|97
1667912700000|2022-11-08 13:05:00|91.57|91.54|91.52|91.44|91.62|91.54|91.52|91.44|41
1667913000000|2022-11-08 13:10:00|91.57|91.49|91.57|91.49|91.57|91.49|91.52|91.49|26
1667913300000|2022-11-08 13:15:00|||||||||18
1667913600000|2022-11-08 13:20:00|91.52|91.44|91.52|91.44|91.52|91.44|91.52|91.44|28
1667913900000|2022-11-08 13:25:00|91.57|91.49|91.57|91.49|91.57|91.49|91.52|91.44|225
1667914200000|2022-11-08 13:30:00|91.52|91.44|91.57|91.49|91.62|91.54|91.52|91.44|140
1667914500000|2022-11-08 13:35:00|91.62|91.54|91.62|91.54|91.62|91.54|91.62|91.54|307
1667914800000|2022-11-08 13:40:00|||||||||225
1667915100000|2022-11-08 13:45:00|91.67|91.59|91.67|91.59|91.67|91.59|91.67|91.59|3836
1667915400000|2022-11-08 13:50:00|91.62|91.54|91.67|91.59|91.67|91.59|91.62|91.54|165
1667915700000|2022-11-08 13:55:00|91.62|91.54|91.67|91.59|91.67|91.59|91.62|91.54|84
1667916000000|2022-11-08 14:00:00|91.72|91.64|91.77|91.69|91.77|91.69|91.72|91.59|701
1667916300000|2022-11-08 14:05:00|91.72|91.64|91.77|91.69|91.77|91.69|91.72|91.64|2813
1667916600000|2022-11-08 14:10:00|91.72|91.64|91.72|91.64|91.77|91.69|91.72|91.64|342
1667916900000|2022-11-08 14:15:00|91.67|91.59|91.67|91.59|91.67|91.59|91.62|91.54|177
1667917200000|2022-11-08 14:20:00|||||||||97
1667917500000|2022-11-08 14:25:00|91.62|91.54|91.62|91.54|91.67|91.59|91.62|91.54|1135
1667917800000|2022-11-08 14:30:00|91.57|91.49|91.62|91.54|91.62|91.54|91.57|91.49|4789
1667918100000|2022-11-08 14:35:00|91.57|91.49|91.57|91.49|91.57|91.49|91.47|91.39|1356
1667918400000|2022-11-08 14:40:00|91.62|91.54|91.52|91.44|91.62|91.54|91.52|91.44|980
1667918700000|2022-11-08 14:45:00|91.47|91.39|91.42|91.34|91.52|91.44|91.42|91.34|1049
1667919000000|2022-11-08 14:50:00|91.37|91.29|91.47|91.39|91.47|91.39|91.37|91.29|669
1667919300000|2022-11-08 14:55:00|91.42|91.34|91.37|91.29|91.42|91.34|91.32|91.24|1680
1667919600000|2022-11-08 15:00:00|91.32|91.24|91.32|91.19|91.37|91.29|91.27|91.19|660
1667919900000|2022-11-08 15:05:00|91.27|91.24|91.42|91.29|91.42|91.34|91.27|91.24|1166
1667920200000|2022-11-08 15:10:00|91.37|91.34|91.47|91.34|91.47|91.39|91.37|91.34|304
1667920500000|2022-11-08 15:15:00|91.52|91.39|91.62|91.54|91.62|91.54|91.47|91.39|924
1667920800000|2022-11-08 15:20:00|91.57|91.49|91.57|91.49|91.62|91.54|91.52|91.44|867
1667921100000|2022-11-08 15:25:00|91.52|91.44|91.57|91.49|91.57|91.49|91.52|91.44|501
1667921400000|2022-11-08 15:30:00|91.62|91.54|91.62|91.54|91.67|91.59|91.62|91.54|1298
1667921700000|2022-11-08 15:35:00|91.57|91.49|91.57|91.49|91.62|91.54|91.57|91.49|834
1667922000000|2022-11-08 15:40:00|91.62|91.54|91.67|91.59|91.67|91.59|91.57|91.49|249
1667922300000|2022-11-08 15:45:00|91.72|91.64|91.72|91.64|91.72|91.64|91.67|91.59|1263
1667922600000|2022-11-08 15:50:00|91.67|91.59|91.62|91.54|91.67|91.59|91.62|91.54|989
1667922900000|2022-11-08 15:55:00|91.67|91.59|91.62|91.54|91.67|91.59|91.57|91.49|571
1667923200000|2022-11-08 16:00:00|91.57|91.49|91.57|91.49|91.62|91.54|91.52|91.44|1071
1667923500000|2022-11-08 16:05:00|91.52|91.44|91.57|91.49|91.62|91.54|91.52|91.44|1875
1667923800000|2022-11-08 16:10:00|91.62|91.54|91.62|91.54|91.67|91.59|91.57|91.49|1445
1667924100000|2022-11-08 16:15:00|91.57|91.49|91.57|91.49|91.62|91.54|91.57|91.49|1048
1667924400000|2022-11-08 16:20:00|91.62|91.54|91.62|91.54|91.62|91.54|91.57|91.44|3119
1667924700000|2022-11-08 16:25:00|91.67|91.59|91.57|91.49|91.67|91.59|91.57|91.49|4153
1667925000000|2022-11-08 16:30:00|91.62|91.54|91.47|91.39|91.62|91.54|91.47|91.39|5090
1667925300000|2022-11-08 16:35:00|91.52|91.44|91.67|91.54|91.67|91.59|91.47|91.39|2996
1667925600000|2022-11-08 16:40:00|91.62|91.49|91.57|91.49|91.62|91.54|91.57|91.49|1107
1667925900000|2022-11-08 16:45:00|91.62|91.54|91.57|91.49|91.62|91.54|91.57|91.49|618
1667926200000|2022-11-08 16:50:00|91.52|91.44|91.62|91.49|91.62|91.54|91.52|91.44|1028
1667926500000|2022-11-08 16:55:00|91.57|91.54|91.57|91.49|91.62|91.54|91.57|91.49|135
1667926800000|2022-11-08 17:00:00|91.62|91.54|91.52|91.44|91.62|91.54|91.52|91.44|817
1667927100000|2022-11-08 17:05:00|91.57|91.49|91.57|91.44|91.57|91.49|91.52|91.44|81
1667927400000|2022-11-08 17:10:00|91.62|91.49|91.52|91.44|91.62|91.49|91.52|91.44|561
1667928300000|2022-11-08 17:25:00|91.57|91.49|91.57|91.49|91.57|91.49|91.57|91.49|256
1667928600000|2022-11-08 17:30:00|91.52|91.44|91.52|91.44|91.57|91.49|91.52|91.44|22
1667928900000|2022-11-08 17:35:00|91.57|91.49|91.57|91.49|91.57|91.49|91.57|91.49|5
1667929200000|2022-11-08 17:40:00|91.62|91.54|91.62|91.49|91.62|91.54|91.62|91.49|62
1667929500000|2022-11-08 17:45:00|91.57|91.44|91.52|91.44|91.57|91.49|91.52|91.44|81
1667929800000|2022-11-08 17:50:00|91.47|91.39|91.52|91.44|91.52|91.44|91.47|91.39|41
1667930100000|2022-11-08 17:55:00|91.47|91.39|91.47|91.39|91.52|91.39|91.47|91.39|71
1667930400000|2022-11-08 18:00:00|91.52|91.44|91.52|91.44|91.52|91.44|91.47|91.39|87
1667930700000|2022-11-08 18:05:00|91.47|91.39|91.52|91.44|91.52|91.44|91.47|91.39|9
1667931000000|2022-11-08 18:10:00|||||||||16
1667931300000|2022-11-08 18:15:00|91.47|91.39|91.42|91.34|91.47|91.39|91.42|91.34|4
1667931600000|2022-11-08 18:20:00|91.37|91.29|91.27|91.19|91.37|91.29|91.22|91.14|81
1667931900000|2022-11-08 18:25:00|91.22|91.14|91.12|91.04|91.27|91.19|91.07|90.99|566
1667932200000|2022-11-08 18:30:00|91.07|90.99|91.12|90.99|91.12|91.04|91.02|90.94|198
1667932500000|2022-11-08 18:35:00|91.17|91.04|91.17|91.09|91.17|91.09|91.12|91.04|110
1667932800000|2022-11-08 18:40:00|91.22||91.17||91.22||91.17||30
1667933100000|2022-11-08 18:45:00|91.22|91.14|91.17|91.09|91.22|91.14|91.17|91.09|16
1667933400000|2022-11-08 18:50:00|91.22|91.14|91.07|90.99|91.22|91.14|91.02|90.94|571
1667933700000|2022-11-08 18:55:00|91.12|91.04|91.02|90.94|91.12|91.04|90.92|90.84|363
1667934000000|2022-11-08 19:00:00|91.07|90.99|91.07|90.99|91.12|91.04|91.02|90.94|219
1667934300000|2022-11-08 19:05:00|91.12|91.04|91.02|90.94|91.12|91.04|91.02|90.94|182
1667934600000|2022-11-08 19:10:00|90.97|90.89|91.07|90.99|91.07|90.99|90.97|90.89|25
1667934900000|2022-11-08 19:15:00|91.12|91.04|91.07|90.99|91.12|91.04|91.07|90.99|44
1667935200000|2022-11-08 19:20:00|91.02|90.94|90.87|90.79|91.02|90.94|90.87|90.79|48
1667935500000|2022-11-08 19:25:00|90.82|90.74|90.82|90.74|90.87|90.79|90.82|90.74|479
1667935800000|2022-11-08 19:30:00|90.87|90.69|90.87|90.79|90.87|90.79|90.72|90.64|424
1667936100000|2022-11-08 19:35:00|90.92|90.84|91.07|90.99|91.07|90.99|90.92|90.84|359
1667936400000|2022-11-08 19:40:00|91.02|90.94|91.12|91.04|91.17|91.09|91.02|90.94|114
1667936700000|2022-11-08 19:45:00|91.17|90.99|91.22|91.09|91.22|91.14|91.17|90.99|128
1667937000000|2022-11-08 19:50:00|91.17|91.04|91.22|91.09|91.27|91.14|91.12|91.04|210
1667937300000|2022-11-08 19:55:00|91.17|91.14|91.17|91.09|91.22|91.14|91.17|91.09|127
1667937600000|2022-11-08 20:00:00|91.22|91.14|91.32|91.19|91.32|91.24|91.22|91.14|145
1667937900000|2022-11-08 20:05:00|91.27|91.24|91.27|91.14|91.37|91.24|91.22|91.14|112
1667938200000|2022-11-08 20:10:00|91.22|91.19|91.32|91.19|91.32|91.24|91.22|91.14|123
1667938500000|2022-11-08 20:15:00|91.27|91.24|91.37|91.24|91.37|91.29|91.27|91.19|113
1667938800000|2022-11-08 20:20:00|91.32|91.29|91.27|91.19|91.32|91.29|91.27|91.19|352
1667939100000|2022-11-08 20:25:00|91.32|91.24|91.37|91.29|91.42|91.29|91.32|91.24|133
1667939400000|2022-11-08 20:30:00|91.42|91.34|91.47|91.39|91.47|91.39|91.42|91.34|268
1667939700000|2022-11-08 20:35:00|91.42|91.34|91.47|91.39|91.52|91.44|91.42|91.34|211
1667940000000|2022-11-08 20:40:00|91.52|91.34|91.42|91.34|91.52|91.39|91.42|91.34|10
1667940300000|2022-11-08 20:45:00|91.47|91.39|91.42|91.34|91.52|91.44|91.42|91.34|12
1667940600000|2022-11-08 20:50:00|91.37|91.29|91.27|91.14|91.42|91.34|91.27|91.14|192
1667940900000|2022-11-08 20:55:00|91.22|91.09|91.27|91.19|91.32|91.24|91.17|91.09|202
1667977200000|2022-11-09 07:00:00|91.24|91.17|91.27|91.19|91.32|91.19|91.17|91.04|25
1667977500000|2022-11-09 07:05:00|91.32|91.14|91.27|91.19|91.32|91.19|91.27|91.14|13
1667977800000|2022-11-09 07:10:00|91.32|91.24|91.32|91.19|91.37|91.24|91.32|91.19|12
1667978100000|2022-11-09 07:15:00|91.27||91.27||91.32||91.27||2
1667978400000|2022-11-09 07:20:00|91.22|91.14|91.22|91.14|91.22|91.19|91.22|91.09|0
1667978700000|2022-11-09 07:25:00|91.27|91.19|91.27|91.19|91.32|91.24|91.27|91.19|27
1667979000000|2022-11-09 07:30:00|91.32|91.24|91.22|91.14|91.32|91.24|91.22|91.14|23
1667979300000|2022-11-09 07:35:00|91.17|91.09|91.22|91.09|91.22|91.14|91.17|91.09|26
1667979600000|2022-11-09 07:40:00|91.17||91.17||91.22||91.17||0
1667979900000|2022-11-09 07:45:00|91.22|91.14|91.17|91.04|91.22|91.14|91.17|91.04|26
1667980200000|2022-11-09 07:50:00|91.22|91.09|91.27|91.19|91.27|91.19|91.22|91.09|26
1667980500000|2022-11-09 07:55:00|91.32|91.24|91.27|91.19|91.37|91.24|91.17|91.09|1133
1667980800000|2022-11-09 08:00:00|91.17|91.09|91.52|91.44|91.62|91.54|90.97|90.84|2945
1667981100000|2022-11-09 08:05:00|91.57|91.49|91.67|91.59|91.77|91.69|91.47|91.39|2583
1667981400000|2022-11-09 08:10:00|91.72|91.64|91.72|91.64|91.87|91.79|91.67|91.59|1139
1667981700000|2022-11-09 08:15:00|91.67|91.59|91.87|91.79|91.97|91.89|91.67|91.59|1635
1667982000000|2022-11-09 08:20:00|91.92|91.84|91.92|91.84|92.12|92.04|91.92|91.84|1137
1667982300000|2022-11-09 08:25:00|91.87|91.79|92.12|92.04|92.12|92.04|91.87|91.79|1746
1667982600000|2022-11-09 08:30:00|92.07|91.99|91.97|91.89|92.27|92.19|91.97|91.89|4877
1667982900000|2022-11-09 08:35:00|91.92|91.84|91.77|91.69|92.02|91.94|91.72|91.64|4210
1667983200000|2022-11-09 08:40:00|91.72|91.64|91.82|91.74|91.82|91.74|91.72|91.64|310
1667983500000|2022-11-09 08:45:00|91.77|91.69|91.67|91.59|91.82|91.74|91.67|91.59|522
1667983800000|2022-11-09 08:50:00|91.62|91.54|91.57|91.49|91.67|91.59|91.57|91.49|401
1667984100000|2022-11-09 08:55:00|91.52|91.44|91.52|91.44|91.52|91.44|91.42|91.34|763
1667984400000|2022-11-09 09:00:00|91.57|91.49|91.47|91.39|91.57|91.49|91.42|91.34|534
1667984700000|2022-11-09 09:05:00|91.52|91.44|91.37|91.29|91.52|91.44|91.37|91.29|654
1667985000000|2022-11-09 09:10:00|91.42|91.34|91.12|91.04|91.42|91.34|91.12|91.04|291
1667985300000|2022-11-09 09:15:00|91.07|90.99|91.02|90.94|91.12|91.04|90.97|90.89|2113
1667985600000|2022-11-09 09:20:00|90.97|90.89|90.92|90.84|91.02|90.94|90.87|90.79|4346
1667985900000|2022-11-09 09:25:00|90.97|90.89|90.82|90.74|90.97|90.89|90.82|90.74|2226
1667986200000|2022-11-09 09:30:00|90.77|90.69|90.72|90.64|90.82|90.74|90.72|90.64|2088
1667986500000|2022-11-09 09:35:00|90.67|90.59|90.52|90.44|90.67|90.64|90.52|90.44|1017
1667986800000|2022-11-09 09:40:00|90.57|90.49|90.57|90.49|90.62|90.54|90.47|90.39|2290
1667987100000|2022-11-09 09:45:00|90.62|90.54|90.57|90.49|90.62|90.54|90.52|90.44|3351
1667987400000|2022-11-09 09:50:00|90.52|90.44|90.57|90.49|90.62|90.54|90.52|90.44|1742
1667987700000|2022-11-09 09:55:00|90.52|90.44|90.42|90.34|90.57|90.49|90.37|90.29|1003
1667988000000|2022-11-09 10:00:00|90.37|90.29|90.47|90.34|90.47|90.34|90.32|90.24|1037
1667988300000|2022-11-09 10:05:00|90.42|90.29|90.42|90.34|90.47|90.39|90.37|90.29|1702
1667988600000|2022-11-09 10:10:00|90.47|90.39|90.52|90.44|90.52|90.44|90.27|90.19|1565
1667988900000|2022-11-09 10:15:00|90.47|90.39|90.37|90.29|90.52|90.44|90.37|90.29|1205
1667989200000|2022-11-09 10:20:00|90.42|90.34|90.52|90.44|90.52|90.44|90.32|90.24|1968
1667989500000|2022-11-09 10:25:00|90.57|90.39|90.57|90.49|90.57|90.49|90.47|90.39|3039
1667989800000|2022-11-09 10:30:00|90.62|90.54|90.62|90.54|90.67|90.59|90.57|90.49|1341
1667990100000|2022-11-09 10:35:00|90.67|90.49|90.67|90.59|90.67|90.59|90.62|90.49|198
1667990400000|2022-11-09 10:40:00|90.62|90.54|90.67|90.59|90.72|90.59|90.57|90.49|738
1667990700000|2022-11-09 10:45:00|90.72|90.64|90.67|90.59|90.72|90.64|90.67|90.59|443
1667991000000|2022-11-09 10:50:00|90.62|90.54|90.67|90.59|90.67|90.59|90.62|90.54|1323
1667991300000|2022-11-09 10:55:00|90.62|90.54|90.72|90.64|90.77|90.69|90.62|90.54|485
1667991600000|2022-11-09 11:00:00|90.67|90.59|90.72|90.64|90.77|90.69|90.67|90.59|1857
1667991900000|2022-11-09 11:05:00|90.67|90.59|90.72|90.64|90.72|90.64|90.67|90.54|78
1667992200000|2022-11-09 11:10:00|90.67|90.59|90.72|90.64|90.72|90.64|90.62|90.49|500
1667992500000|2022-11-09 11:15:00|90.77|90.69|90.92|90.84|90.92|90.84|90.77|90.69|1952
1667992800000|2022-11-09 11:20:00|90.97|90.89|90.92|90.84|90.97|90.89|90.92|90.84|1623
1667993100000|2022-11-09 11:25:00|90.97|90.89|91.07|90.99|91.07|90.99|90.92|90.84|597
1667993400000|2022-11-09 11:30:00|91.02|90.94|90.87|90.79|91.02|90.94|90.87|90.79|712
1667993700000|2022-11-09 11:35:00|90.92|90.84|90.92|90.84|90.92|90.84|90.87|90.79|460
1667994000000|2022-11-09 11:40:00|90.87|90.79|90.87|90.79|90.92|90.84|90.87|90.79|35071
1667994300000|2022-11-09 11:45:00|90.82|90.74|90.77|90.69|90.82|90.74|90.77|90.69|792
1667994600000|2022-11-09 11:50:00|90.72|90.64|90.77|90.64|90.77|90.69|90.67|90.59|336
1667994900000|2022-11-09 11:55:00|90.72|90.69|90.72|90.64|90.77|90.69|90.67|90.59|458
1667995200000|2022-11-09 12:00:00|90.67|90.59|90.67|90.59|90.72|90.64|90.62|90.54|741
1667995500000|2022-11-09 12:05:00|90.62|90.54|90.62|90.54|90.67|90.59|90.62|90.49|113
1667995800000|2022-11-09 12:10:00|90.67|90.59|90.62|90.54|90.67|90.59|90.62|90.54|1175
1667996100000|2022-11-09 12:15:00|90.67|90.59|90.52|90.44|90.67|90.59|90.52|90.44|180
1667996400000|2022-11-09 12:20:00|90.57|90.49|90.52|90.44|90.57|90.49|90.47|90.39|302
1667996700000|2022-11-09 12:25:00|90.47|90.39|90.42|90.34|90.47|90.39|90.42|90.34|660
1667997000000|2022-11-09 12:30:00|90.47|90.39|90.47|90.39|90.57|90.49|90.42|90.34|1145
1667997300000|2022-11-09 12:35:00|90.52|90.44|90.52|90.44|90.52|90.44|90.47|90.39|1040
1667997600000|2022-11-09 12:40:00|90.57|90.49|90.57|90.49|90.62|90.54|90.57|90.49|302
1667997900000|2022-11-09 12:45:00|90.62|90.54|90.52|90.44|90.62|90.54|90.52|90.44|1429
1667998200000|2022-11-09 12:50:00|90.57|90.49|90.52|90.44|90.57|90.49|90.52|90.44|1073
1667998500000|2022-11-09 12:55:00|90.57|90.49|90.52|90.44|90.57|90.49|90.52|90.44|104
1667998800000|2022-11-09 13:00:00|90.57|90.49|90.57|90.49|90.62|90.54|90.57|90.49|601
1667999100000|2022-11-09 13:05:00|90.52|90.44|90.52|90.44|90.52|90.44|90.52|90.44|958
1667999400000|2022-11-09 13:10:00|90.47|90.39|90.42|90.34|90.47|90.39|90.37|90.29|1147
1667999700000|2022-11-09 13:15:00|90.37|90.29|90.22|90.14|90.37|90.29|90.22|90.14|1511
1668000000000|2022-11-09 13:20:00|90.27|90.19|90.17|90.09|90.27|90.19|90.17|90.09|1104
1668000300000|2022-11-09 13:25:00|90.22|90.14|90.12|90.04|90.27|90.19|90.12|90.04|2689
1668000600000|2022-11-09 13:30:00|90.17|90.09|90.27|90.19|90.27|90.19|90.17|90.09|605
1668000900000|2022-11-09 13:35:00|90.22|90.14|90.32|90.24|90.32|90.24|90.22|90.14|142
1668001200000|2022-11-09 13:40:00|90.27|90.19|90.47|90.39|90.47|90.39|90.27|90.19|500
1668001500000|2022-11-09 13:45:00|90.52|90.44|90.52|90.44|90.57|90.49|90.47|90.39|1538
1668001800000|2022-11-09 13:50:00|90.47|90.39|90.42|90.34|90.47|90.39|90.42|90.34|412
1668002100000|2022-11-09 13:55:00|90.47|90.39|90.52|90.44|90.57|90.49|90.42|90.34|1185
1668002400000|2022-11-09 14:00:00|90.57|90.49|90.57|90.44|90.57|90.49|90.52|90.44|371
1668002700000|2022-11-09 14:05:00|90.52|90.39|90.47|90.39|90.57|90.39|90.42|90.34|1327
1668003000000|2022-11-09 14:10:00|90.52|90.44|90.57|90.49|90.57|90.49|90.47|90.39|366
1668003300000|2022-11-09 14:15:00|90.52|90.44|90.47|90.39|90.52|90.44|90.47|90.39|232
1668003600000|2022-11-09 14:20:00|90.42|90.34|90.42|90.34|90.42|90.34|90.37|90.29|530
1668003900000|2022-11-09 14:25:00|90.37|90.29|90.37|90.29|90.42|90.34|90.32|90.24|893
1668004200000|2022-11-09 14:30:00|90.42|90.34|90.32|90.24|90.47|90.39|90.27|90.19|1489
1668004500000|2022-11-09 14:35:00|90.37|90.29|90.22|90.14|90.42|90.29|90.12|90.04|1063
1668004800000|2022-11-09 14:40:00|90.17|90.09|90.27|90.19|90.32|90.24|90.17|90.09|529
1668005100000|2022-11-09 14:45:00|90.22|90.14|90.37|90.29|90.37|90.29|90.22|90.14|2252
1668005400000|2022-11-09 14:50:00|90.42|90.34|90.37|90.29|90.42|90.34|90.37|90.29|1101
1668005700000|2022-11-09 14:55:00|90.42|90.34|90.32|90.24|90.42|90.34|90.27|90.19|4147
1668006000000|2022-11-09 15:00:00|90.37|90.29|90.57|90.49|90.57|90.49|90.37|90.29|1362
1668006300000|2022-11-09 15:05:00|90.62|90.54|90.52|90.44|90.62|90.54|90.42|90.34|5521
1668006600000|2022-11-09 15:10:00|90.47|90.39|90.72|90.64|90.72|90.64|90.47|90.39|3039
1668006900000|2022-11-09 15:15:00|90.77|90.69|90.72|90.64|90.77|90.69|90.62|90.49|1219
1668007200000|2022-11-09 15:20:00|90.77|90.69|90.72|90.64|90.82|90.74|90.67|90.59|1136
1668007500000|2022-11-09 15:25:00|90.67|90.59|90.52|90.44|90.67|90.59|90.47|90.39|1487
1668007800000|2022-11-09 15:30:00|90.57|90.49|90.52|90.44|90.62|90.54|90.42|90.34|4515
1668008100000|2022-11-09 15:35:00|90.47|90.39|90.47|90.39|90.57|90.49|90.47|90.39|1971
1668008400000|2022-11-09 15:40:00|90.42|90.34|90.47|90.39|90.52|90.44|90.27|90.19|3532
1668008700000|2022-11-09 15:45:00|90.52|90.44|90.57|90.49|90.57|90.49|90.52|90.44|1734
1668009000000|2022-11-09 15:50:00|90.52|90.44|90.52|90.44|90.52|90.49|90.47|90.39|871
1668009300000|2022-11-09 15:55:00|90.47|90.39|90.57|90.44|90.57|90.49|90.42|90.34|935
1668009600000|2022-11-09 16:00:00|90.62|90.49|90.67|90.54|90.67|90.59|90.57|90.49|4734
1668009900000|2022-11-09 16:05:00|90.62|90.59|90.72|90.64|90.77|90.69|90.62|90.54|2378
1668010200000|2022-11-09 16:10:00|90.67|90.59|90.72|90.64|90.72|90.64|90.67|90.59|778
1668010500000|2022-11-09 16:15:00|90.67|90.59|90.72|90.64|90.77|90.69|90.67|90.59|2589
1668010800000|2022-11-09 16:20:00|90.77|90.69|90.62|90.54|90.77|90.69|90.62|90.49|2369
1668011100000|2022-11-09 16:25:00|90.67|90.59|90.62|90.54|90.77|90.69|90.62|90.54|1651
1668011400000|2022-11-09 16:30:00|90.57|90.49|90.67|90.59|90.67|90.59|90.57|90.49|4793
1668011700000|2022-11-09 16:35:00|90.62|90.54|90.62|90.54|90.67|90.59|90.62|90.54|2374
1668012000000|2022-11-09 16:40:00|90.57|90.49|90.72|90.64|90.72|90.64|90.57|90.49|2227
1668012300000|2022-11-09 16:45:00|90.67|90.59|90.67|90.59|90.67|90.59|90.62|90.54|528
1668012600000|2022-11-09 16:50:00|90.72|90.54|90.62|90.54|90.72|90.59|90.62|90.54|10161
1668012900000|2022-11-09 16:55:00|90.57|90.49|90.57|90.49|90.62|90.54|90.57|90.49|289
1668013200000|2022-11-09 17:00:00|90.62|90.54|90.62|90.54|90.62|90.54|90.57|90.49|2969
1668013500000|2022-11-09 17:05:00|90.57|90.49|90.57|90.49|90.57|90.54|90.57|90.49|71
1668013800000|2022-11-09 17:10:00|90.52|90.44|90.57|90.44|90.57|90.49|90.52|90.44|49
1668014100000|2022-11-09 17:15:00|90.52|90.49|90.52|90.44|90.57|90.49|90.47|90.39|559
1668014400000|2022-11-09 17:20:00|90.47|90.39|90.47|90.39|90.47|90.39|90.47|90.39|32
1668014700000|2022-11-09 17:25:00|90.42|90.34|90.52|90.44|90.52|90.44|90.42|90.34|254
1668015000000|2022-11-09 17:30:00|90.57||90.52||90.57||90.52||154
1668015300000|2022-11-09 17:35:00|90.47|90.39|90.47|90.39|90.52|90.39|90.47|90.34|31
1668015600000|2022-11-09 17:40:00|90.52|90.34|90.42|90.34|90.52|90.44|90.42|90.34|102
1668015900000|2022-11-09 17:45:00||90.29||90.34||90.34||90.29|145
1668016200000|2022-11-09 17:50:00|||||||||123
1668016500000|2022-11-09 17:55:00|90.47|90.29|90.47|90.39|90.47|90.39|90.47|90.29|145
1668016800000|2022-11-09 18:00:00|90.52|90.34|90.47|90.34|90.52|90.44|90.37|90.29|571
1668017100000|2022-11-09 18:05:00|90.42|90.39|90.42|90.34|90.47|90.39|90.42|90.34|14
1668017400000|2022-11-09 18:10:00|90.47|90.29|90.42|90.34|90.47|90.34|90.37|90.29|32
1668017700000|2022-11-09 18:15:00|90.47|90.29|90.42|90.29|90.47|90.34|90.37|90.29|14
1668018000000|2022-11-09 18:20:00|90.37|90.34|90.37|90.29|90.42|90.34|90.37|90.29|7
1668018300000|2022-11-09 18:25:00|90.42|90.24|90.32|90.24|90.42|90.29|90.32|90.24|10
1668018600000|2022-11-09 18:30:00|90.27|90.19|90.22|90.09|90.32|90.19|90.17|90.09|206
1668018900000|2022-11-09 18:35:00|90.17||90.17||90.22||90.17||80
1668019200000|2022-11-09 18:40:00|90.22|90.14|90.17|90.09|90.22|90.14|90.17|90.09|146
1668019500000|2022-11-09 18:45:00|90.12|90.04|90.12|90.04|90.17|90.09|90.12|90.04|212
1668019800000|2022-11-09 18:50:00|90.17|89.99|90.12|90.04|90.17|90.04|90.07|89.99|31
1668020100000|2022-11-09 18:55:00|90.07|89.99|90.12|90.04|90.17|90.04|90.07|89.99|8
1668020400000|2022-11-09 19:00:00|90.17|90.09|90.12|90.04|90.17|90.09|90.12|90.04|25
1668020700000|2022-11-09 19:05:00|90.17|90.09|90.17|90.09|90.17|90.09|90.12|90.09|916
1668021000000|2022-11-09 19:10:00|90.22|90.14|90.22|90.14|90.22|90.14|90.17|90.09|239
1668021300000|2022-11-09 19:15:00|90.17|90.09|90.22|90.14|90.22|90.14|90.17|90.09|144
1668021600000|2022-11-09 19:20:00|90.17|90.09|90.22|90.14|90.22|90.14|90.17|90.09|83
1668021900000|2022-11-09 19:25:00||90.09||90.14||90.14||90.09|34
1668022200000|2022-11-09 19:30:00|90.17|90.09|90.12|90.04|90.17|90.09|90.12|90.04|50
1668022500000|2022-11-09 19:35:00|90.07|89.99|90.07|89.99|90.12|90.04|90.07|89.99|92
1668022800000|2022-11-09 19:40:00|90.12|90.04|90.12|90.04|90.17|90.04|90.12|89.99|32
1668023100000|2022-11-09 19:45:00|90.17|89.99|90.07|89.99|90.17|89.99|90.02|89.94|54
1668023400000|2022-11-09 19:50:00|90.02|89.94|90.07|89.94|90.07|89.99|90.02|89.89|43
1668023700000|2022-11-09 19:55:00|90.02|89.99|90.07|89.99|90.07|89.99|90.02|89.94|35
1668024000000|2022-11-09 20:00:00|90.12|89.94|90.12|90.04|90.12|90.04|90.12|89.94|21
1668024300000|2022-11-09 20:05:00|90.17|90.09|90.17|90.09|90.17|90.09|90.12|90.04|17
1668024600000|2022-11-09 20:10:00|90.12|90.04|90.12|90.04|90.17|90.09|90.12|89.99|32
1668024900000|2022-11-09 20:15:00|90.07|89.99|90.12|89.99|90.12|90.04|90.07|89.99|19
1668025200000|2022-11-09 20:20:00|90.07|90.04|90.07|89.94|90.12|90.04|90.02|89.94|282
1668025500000|2022-11-09 20:25:00|90.02|89.99|90.07|89.99|90.07|89.99|90.02|89.99|87
1668025800000|2022-11-09 20:30:00|90.02|89.94|90.07|89.99|90.07|89.99|89.97|89.89|75
1668026100000|2022-11-09 20:35:00|90.02|89.94|89.97|89.89|90.07|89.99|89.97|89.89|25
1668026400000|2022-11-09 20:40:00|89.92|89.84|89.92|89.84|89.97|89.89|89.92|89.84|105
1668026700000|2022-11-09 20:45:00|89.87|89.79|89.87|89.79|89.87|89.84|89.87|89.74|49
1668027000000|2022-11-09 20:50:00|89.92|89.84|89.87|89.79|89.97|89.89|89.87|89.79|333
1668027300000|2022-11-09 20:55:00|89.82|89.74|89.92|89.79|89.97|89.89|89.82|89.74|719
1668063600000|2022-11-10 07:00:00|90.22|89.94|90.17|90.04|90.22|90.04|90.17|89.94|16
1668063900000|2022-11-10 07:05:00|90.22|90.09|90.17|90.04|90.22|90.09|90.17|90.04|41
1668064200000|2022-11-10 07:10:00|90.12|90.09|90.12|90.04|90.17|90.09|90.07|89.99|100
1668064500000|2022-11-10 07:15:00|90.17|90.09|90.22|90.14|90.27|90.14|90.17|90.04|61
1668064800000|2022-11-10 07:20:00|90.17|90.04|90.12|89.99|90.17|90.04|90.07|89.99|195
1668065100000|2022-11-10 07:25:00|90.07|90.04|90.07|89.94|90.12|90.04|90.07|89.94|5
1668065400000|2022-11-10 07:30:00|90.02|89.99|90.07|89.94|90.07|89.99|90.02|89.94|17
1668065700000|2022-11-10 07:35:00|90.12|89.99|90.12|89.99|90.12|89.99|90.07|89.99|0
1668066000000|2022-11-10 07:40:00|90.07|90.04|90.17|90.09|90.22|90.09|90.07|89.99|28
1668066300000|2022-11-10 07:45:00|90.12|90.04|90.17|90.04|90.17|90.09|90.12|90.04|7
1668066600000|2022-11-10 07:50:00|90.12|90.09|90.17|90.09|90.17|90.09|90.12|90.04|6
1668066900000|2022-11-10 07:55:00|90.12|90.04|90.27|90.19|90.32|90.19|90.12|89.99|575
1668067200000|2022-11-10 08:00:00|90.22|90.14|90.22|90.14|90.37|90.29|89.92|89.84|1338
1668067500000|2022-11-10 08:05:00|90.17|90.09|90.42|90.34|90.42|90.34|90.07|89.99|4191
1668067800000|2022-11-10 08:10:00|90.37|90.29|90.27|90.14|90.47|90.39|90.22|90.14|620
1668068100000|2022-11-10 08:15:00|90.22|90.19|90.72|90.64|90.77|90.69|90.17|90.09|730
1668068400000|2022-11-10 08:20:00|90.67|90.59|90.47|90.39|90.67|90.59|90.42|90.34|234
1668068700000|2022-11-10 08:25:00|90.52|90.34|90.37|90.29|90.57|90.49|90.37|90.29|315
1668069000000|2022-11-10 08:30:00|90.42|90.24|90.37|90.29|90.42|90.34|90.27|90.19|1158
1668069300000|2022-11-10 08:35:00|90.42|90.34|90.82|90.74|90.82|90.74|90.37|90.29|4461
1668069600000|2022-11-10 08:40:00|90.77|90.69|90.67|90.59|90.97|90.89|90.62|90.54|1896
1668069900000|2022-11-10 08:45:00|90.62|90.54|90.77|90.69|90.77|90.69|90.57|90.49|3576
1668070200000|2022-11-10 08:50:00|90.72|90.64|90.72|90.64|90.77|90.69|90.62|90.54|1431
1668070500000|2022-11-10 08:55:00|90.77|90.69|90.77|90.69|90.87|90.74|90.67|90.59|750
1668070800000|2022-11-10 09:00:00|90.82|90.74|90.97|90.89|90.97|90.89|90.82|90.74|1593
1668071100000|2022-11-10 09:05:00|91.02|90.94|91.12|91.04|91.12|91.04|90.97|90.89|942
1668071400000|2022-11-10 09:10:00|91.07|90.99|91.17|91.09|91.17|91.09|91.07|90.99|446
1668071700000|2022-11-10 09:15:00|91.22|91.14|91.12|91.04|91.22|91.14|91.07|90.99|1369
1668072000000|2022-11-10 09:20:00|91.17|91.09|91.17|91.09|91.22|91.14|91.17|91.09|427
1668072300000|2022-11-10 09:25:00|91.12|91.04|91.17|91.09|91.17|91.09|91.12|91.04|271
1668072600000|2022-11-10 09:30:00|91.22|91.14|91.17|91.09|91.27|91.19|91.17|91.09|229
1668072900000|2022-11-10 09:35:00|91.12|91.04|91.22|91.14|91.22|91.14|91.12|91.04|809
1668073200000|2022-11-10 09:40:00|91.17|91.09|91.12|91.04|91.22|91.14|91.07|90.99|542
1668073500000|2022-11-10 09:45:00|91.07|90.99|91.07|90.99|91.12|91.04|91.07|90.99|315
1668073800000|2022-11-10 09:50:00|91.12|91.04|91.12|91.04|91.12|91.04|91.07|90.99|128
1668074100000|2022-11-10 09:55:00|91.07|90.99|91.07|90.99|91.07|90.99|91.02|90.94|209
1668074400000|2022-11-10 10:00:00|91.12|91.04|91.12|91.04|91.12|91.04|91.02|90.94|3543
1668074700000|2022-11-10 10:05:00|91.07|90.99|91.17|91.09|91.17|91.09|91.07|90.99|464
1668075000000|2022-11-10 10:10:00|91.12|91.04|91.12|91.04|91.17|91.09|91.12|91.04|237
1668075300000|2022-11-10 10:15:00|91.07|90.99|91.07|90.99|91.07|90.99|90.97|90.89|321
1668075600000|2022-11-10 10:20:00|91.02|90.94|90.92|90.84|91.02|90.94|90.87|90.79|1540
1668075900000|2022-11-10 10:25:00|90.87|90.79|90.97|90.89|91.02|90.94|90.87|90.79|855
1668076200000|2022-11-10 10:30:00|90.92|90.84|90.92|90.79|90.97|90.89|90.87|90.79|108
1668076500000|2022-11-10 10:35:00|90.87|90.74|90.77|90.69|90.87|90.74|90.77|90.69|1004
1668076800000|2022-11-10 10:40:00|90.82|90.74|90.77|90.69|90.82|90.74|90.67|90.59|1019
1668077100000|2022-11-10 10:45:00|90.72|90.64|90.62|90.54|90.72|90.64|90.57|90.49|1259
1668077400000|2022-11-10 10:50:00|90.57|90.49|90.62|90.54|90.62|90.54|90.57|90.49|683
1668077700000|2022-11-10 10:55:00|90.57|90.49|90.87|90.79|90.87|90.79|90.57|90.49|1724
1668078000000|2022-11-10 11:00:00|90.82|90.74|90.77|90.64|90.87|90.79|90.57|90.49|5845
1668078300000|2022-11-10 11:05:00|90.72|90.59|90.77|90.69|90.77|90.69|90.62|90.54|482
1668078600000|2022-11-10 11:10:00|90.72|90.64|90.82|90.74|90.82|90.74|90.72|90.64|294
1668078900000|2022-11-10 11:15:00|90.77|90.69|90.82|90.74|90.82|90.74|90.77|90.69|149
1668079200000|2022-11-10 11:20:00|90.87|90.79|90.87|90.79|90.87|90.79|90.82|90.74|1470
1668079500000|2022-11-10 11:25:00|90.82|90.74|90.82|90.74|90.87|90.79|90.82|90.74|354
1668079800000|2022-11-10 11:30:00|90.87|90.79|90.82|90.74|90.87|90.79|90.77|90.69|197
1668080100000|2022-11-10 11:35:00|90.77|90.69|90.92|90.84|90.92|90.84|90.77|90.69|242
1668080400000|2022-11-10 11:40:00|90.97|90.89|90.87|90.79|90.97|90.89|90.87|90.79|2939
1668080700000|2022-11-10 11:45:00|90.82|90.74|90.82|90.74|90.87|90.79|90.82|90.74|193
1668081000000|2022-11-10 11:50:00|90.87|90.79|90.82|90.74|90.87|90.79|90.82|90.74|173
1668081300000|2022-11-10 11:55:00|90.77|90.69|90.72|90.64|90.77|90.69|90.67|90.59|571
1668081600000|2022-11-10 12:00:00|90.77|90.69|90.67|90.59|90.77|90.69|90.62|90.54|3334
1668081900000|2022-11-10 12:05:00|90.72|90.64|90.57|90.49|90.72|90.64|90.52|90.44|1602
1668082200000|2022-11-10 12:10:00|90.52|90.44|90.52|90.44|90.52|90.44|90.42|90.34|2000
1668082500000|2022-11-10 12:15:00|90.47|90.39|90.52|90.44|90.52|90.44|90.47|90.39|1006
1668082800000|2022-11-10 12:20:00|90.47|90.39|90.47|90.39|90.52|90.44|90.47|90.39|594
1668083100000|2022-11-10 12:25:00|90.52|90.44|90.47|90.39|90.52|90.44|90.47|90.39|539
1668083400000|2022-11-10 12:30:00|90.42|90.34|90.42|90.34|90.47|90.39|90.42|90.34|798
1668083700000|2022-11-10 12:35:00|90.47|90.39|90.62|90.54|90.62|90.54|90.47|90.39|1306
1668084000000|2022-11-10 12:40:00|90.67|90.59|90.62|90.54|90.67|90.59|90.62|90.54|554
1668084300000|2022-11-10 12:45:00|90.57|90.49|90.57|90.49|90.62|90.54|90.57|90.49|1374
1668084600000|2022-11-10 12:50:00|90.62|90.54|90.67|90.59|90.67|90.59|90.57|90.49|673
1668084900000|2022-11-10 12:55:00|90.62|90.54|90.67|90.59|90.67|90.59|90.62|90.54|97
1668085200000|2022-11-10 13:00:00|90.72|90.64|90.77|90.69|90.77|90.69|90.67|90.59|139
1668085500000|2022-11-10 13:05:00|90.82|90.74|90.77|90.69|90.82|90.74|90.72|90.64|160
1668085800000|2022-11-10 13:10:00|90.82|90.74|90.87|90.79|90.87|90.79|90.82|90.74|227
1668086100000|2022-11-10 13:15:00|90.82|90.74|90.82|90.74|90.82|90.74|90.77|90.69|596
1668086400000|2022-11-10 13:20:00|90.77|90.69|90.87|90.79|90.87|90.79|90.72|90.64|1952
1668086700000|2022-11-10 13:25:00|90.82|90.74|90.82|90.74|90.82|90.74|90.72|90.64|1054
1668087000000|2022-11-10 13:30:00|90.87|90.59|91.57|91.49|91.92|91.84|90.87|90.59|15542
1668087300000|2022-11-10 13:35:00|91.52|91.44|91.67|91.59|91.92|91.84|91.47|91.39|7375
1668087600000|2022-11-10 13:40:00|91.62|91.54|91.52|91.44|91.72|91.64|91.42|91.34|10668
1668087900000|2022-11-10 13:45:00|91.47|91.39|91.37|91.29|91.52|91.44|91.22|91.14|7763
1668088200000|2022-11-10 13:50:00|91.32|91.24|91.02|90.94|91.37|91.24|90.97|90.89|4252
1668088500000|2022-11-10 13:55:00|91.07|90.99|91.07|90.99|91.07|90.99|90.82|90.74|4537
1668088800000|2022-11-10 14:00:00|91.12|91.04|91.02|90.94|91.17|91.09|90.97|90.89|4529
1668089100000|2022-11-10 14:05:00|91.07|90.89|90.82|90.74|91.07|90.99|90.77|90.69|2573
1668089400000|2022-11-10 14:10:00|90.87|90.79|90.97|90.89|91.02|90.94|90.87|90.79|1401
1668089700000|2022-11-10 14:15:00|90.92|90.84|90.87|90.79|90.97|90.89|90.77|90.69|3549
1668090000000|2022-11-10 14:20:00|90.92|90.84|90.82|90.74|90.97|90.89|90.82|90.74|2019
1668090300000|2022-11-10 14:25:00|90.87|90.79|90.57|90.49|90.87|90.79|90.57|90.44|4256
1668090600000|2022-11-10 14:30:00|90.52|90.44|90.32|90.24|90.62|90.54|90.32|90.24|3416
1668090900000|2022-11-10 14:35:00|90.37|90.29|90.42|90.34|90.52|90.44|90.32|90.24|2553
1668091200000|2022-11-10 14:40:00|90.47|90.39|90.22|90.14|90.47|90.39|90.22|90.14|4855
1668091500000|2022-11-10 14:45:00|90.17|90.09|90.17|90.09|90.27|90.19|89.97|89.89|12522
1668091800000|2022-11-10 14:50:00|90.22|90.14|90.42|90.34|90.42|90.34|90.17|90.09|4031
1668092100000|2022-11-10 14:55:00|90.47|90.39|90.67|90.59|90.67|90.59|90.42|90.29|1245
1668092400000|2022-11-10 15:00:00|90.72|90.64|90.92|90.84|90.92|90.84|90.72|90.64|3118
1668092700000|2022-11-10 15:05:00|90.87|90.79|91.02|90.94|91.12|91.04|90.87|90.79|4450
1668093000000|2022-11-10 15:10:00|91.07|90.99|91.02|90.94|91.17|91.04|91.02|90.94|6327
1668093300000|2022-11-10 15:15:00|91.07|90.99|91.07|90.99|91.12|91.04|90.97|90.89|1395
1668093600000|2022-11-10 15:20:00|91.12|91.04|91.32|91.19|91.32|91.24|91.07|90.99|1457
1668093900000|2022-11-10 15:25:00|91.27|91.14|91.32|91.24|91.32|91.24|91.12|91.04|1628
1668094200000|2022-11-10 15:30:00|91.27|91.19|91.07|90.99|91.27|91.19|91.02|90.94|994
1668094500000|2022-11-10 15:35:00|91.02|90.94|90.97|90.89|91.12|91.04|90.92|90.84|712
1668094800000|2022-11-10 15:40:00|90.92|90.84|91.02|90.94|91.07|90.99|90.92|90.84|1060
1668095100000|2022-11-10 15:45:00|90.97|90.89|90.92|90.84|91.02|90.94|90.87|90.79|1519
1668095400000|2022-11-10 15:50:00|90.97|90.89|90.87|90.79|90.97|90.89|90.87|90.79|2632
1668095700000|2022-11-10 15:55:00|90.82|90.74|90.77|90.69|90.87|90.79|90.72|90.64|1366
1668096000000|2022-11-10 16:00:00|90.72|90.64|90.72|90.64|90.82|90.74|90.67|90.59|1663
1668096300000|2022-11-10 16:05:00|90.77|90.69|90.67|90.59|90.77|90.69|90.67|90.59|1939
1668096600000|2022-11-10 16:10:00|90.72|90.64|90.72|90.64|90.72|90.64|90.62|90.54|2792
1668096900000|2022-11-10 16:15:00|90.67|90.59|90.67|90.59|90.67|90.59|90.57|90.49|2711
1668097200000|2022-11-10 16:20:00|90.62|90.54|90.82|90.74|90.87|90.79|90.62|90.54|4270
1668097500000|2022-11-10 16:25:00|90.77|90.69|90.77|90.69|90.82|90.74|90.67|90.59|6696
1668097800000|2022-11-10 16:30:00|90.82|90.74|90.82|90.74|90.97|90.89|90.77|90.74|7287
1668098100000|2022-11-10 16:35:00|90.77|90.69|90.77|90.69|90.82|90.74|90.72|90.64|4639
1668098400000|2022-11-10 16:40:00|90.82|90.74|90.67|90.59|90.82|90.74|90.67|90.59|1368
1668098700000|2022-11-10 16:45:00|90.72|90.54|90.77|90.69|90.82|90.74|90.62|90.54|2059
1668099000000|2022-11-10 16:50:00|90.82|90.74|90.77|90.69|90.82|90.74|90.77|90.64|3538
1668099300000|2022-11-10 16:55:00|90.82|90.74|90.87|90.79|90.92|90.84|90.77|90.69|553
1668099600000|2022-11-10 17:00:00|90.82|90.74|90.87|90.79|90.92|90.84|90.82|90.74|752
1668099900000|2022-11-10 17:05:00|90.82|90.74|90.87|90.79|90.87|90.79|90.77|90.69|292
1668100200000|2022-11-10 17:10:00|90.82|90.74|90.82|90.74|90.82|90.79|90.82|90.69|35
1668100500000|2022-11-10 17:15:00|90.87|90.79|90.87|90.79|90.97|90.89|90.87|90.74|1172
1668100800000|2022-11-10 17:20:00|90.82|90.74|90.87|90.74|90.87|90.79|90.82|90.74|60
1668101100000|2022-11-10 17:25:00|90.92|90.79|90.87|90.74|90.92|90.84|90.82|90.74|342
1668101400000|2022-11-10 17:30:00|90.82|90.69|90.77|90.69|90.82|90.69|90.72|90.64|87
1668101700000|2022-11-10 17:35:00|90.82|90.64|90.67|90.59|90.82|90.64|90.67|90.59|169
1668102000000|2022-11-10 17:40:00|90.72|90.64|90.67|90.59|90.72|90.64|90.67|90.59|326
1668102300000|2022-11-10 17:45:00|90.62|90.54|90.62|90.54|90.67|90.54|90.57|90.49|517
1668102600000|2022-11-10 17:50:00|90.67|90.59|90.67|90.59|90.72|90.59|90.62|90.54|63
1668102900000|2022-11-10 17:55:00|90.72|90.54|90.62|90.54|90.72|90.59|90.62|90.54|58
1668103200000|2022-11-10 18:00:00|90.67|90.59|90.82|90.74|90.82|90.74|90.62|90.54|39
1668103500000|2022-11-10 18:05:00|90.77|90.69|90.77|90.69|90.82|90.69|90.72|90.64|398
1668103800000|2022-11-10 18:10:00|90.72|90.64|90.82|90.74|90.82|90.74|90.72|90.64|95
1668104100000|2022-11-10 18:15:00|90.77|90.69|90.82|90.74|90.82|90.74|90.77|90.69|22
1668104400000|2022-11-10 18:20:00|90.77|90.69|90.72|90.64|90.82|90.74|90.67|90.59|1024
1668104700000|2022-11-10 18:25:00|90.77|90.59|90.77|90.69|90.77|90.69|90.67|90.59|767
1668105000000|2022-11-10 18:30:00|90.82|90.64|90.82|90.69|90.82|90.69|90.67|90.59|108
1668105300000|2022-11-10 18:35:00|90.77|90.74|90.82|90.74|90.87|90.79|90.77|90.69|46
1668105600000|2022-11-10 18:40:00|90.87|90.69|90.92|90.84|90.92|90.84|90.87|90.69|82
1668105900000|2022-11-10 18:45:00|||||||||238
1668106200000|2022-11-10 18:50:00|90.87|90.79|90.97|90.89|90.97|90.89|90.82|90.74|519
1668106500000|2022-11-10 18:55:00|90.92|90.84|90.97|90.84|91.02|90.94|90.92|90.84|382
1668106800000|2022-11-10 19:00:00|91.02|90.89|90.97|90.89|91.02|90.94|90.97|90.84|42
1668107100000|2022-11-10 19:05:00|90.92|90.84|90.97|90.89|90.97|90.89|90.92|90.84|60
1668107400000|2022-11-10 19:10:00|||||||||67
1668107700000|2022-11-10 19:15:00|90.92|90.84|90.92|90.84|90.92|90.89|90.92|90.84|32
1668108000000|2022-11-10 19:20:00|90.87|90.79|90.92|90.84|90.92|90.84|90.87|90.79|73
1668108300000|2022-11-10 19:25:00|90.97|90.89|90.97|90.84|90.97|90.89|90.97|90.84|61
1668108600000|2022-11-10 19:30:00|90.92|90.79|90.92|90.84|90.92|90.84|90.92|90.79|71
1668108900000|2022-11-10 19:35:00|90.87|90.79|90.92|90.79|90.92|90.84|90.87|90.79|71
1668109200000|2022-11-10 19:40:00|90.87|90.84|90.87|90.79|90.92|90.84|90.87|90.79|47
1668109500000|2022-11-10 19:45:00|90.92|90.84|90.87|90.79|90.92|90.84|90.87|90.79|65
1668109800000|2022-11-10 19:50:00|90.92|90.84|90.92|90.84|90.92|90.84|90.92|90.84|264
1668110100000|2022-11-10 19:55:00|90.87|90.79|90.82|90.74|90.87|90.79|90.82|90.74|162
1668110400000|2022-11-10 20:00:00|90.87|90.79|90.82|90.74|90.87|90.79|90.82|90.74|54
1668110700000|2022-11-10 20:05:00|90.87|90.79|90.92|90.79|90.92|90.79|90.82|90.79|62
1668111000000|2022-11-10 20:10:00|90.87|90.84|90.97|90.84|90.97|90.89|90.87|90.79|115
1668111300000|2022-11-10 20:15:00|90.92||90.92||90.97||90.92||45
1668111600000|2022-11-10 20:20:00|90.97|90.79|90.92|90.84|90.97|90.89|90.92|90.79|266
1668111900000|2022-11-10 20:25:00|90.97|90.89|90.97|90.84|90.97|90.89|90.97|90.84|20
1668112200000|2022-11-10 20:30:00|90.92|90.89|90.97|90.84|90.97|90.89|90.92|90.84|26
1668112500000|2022-11-10 20:35:00|90.92|90.89|90.97|90.89|90.97|90.89|90.92|90.84|4
1668112800000|2022-11-10 20:40:00|90.92|90.84|90.92|90.84|91.02|90.89|90.92|90.84|63
1668113100000|2022-11-10 20:45:00|90.97|90.79|90.92|90.84|90.97|90.89|90.92|90.79|397
1668113400000|2022-11-10 20:50:00|90.97|90.89|90.97|90.84|90.97|90.89|90.92|90.84|809
1668113700000|2022-11-10 20:55:00|90.92|90.89|90.97|90.84|90.97|90.89|90.87|90.79|565
1668150000000|2022-11-11 07:00:00|91.47|91.39|91.57|91.44|91.62|91.54|91.42|91.34|201
1668150300000|2022-11-11 07:05:00|91.62|91.49|91.52|91.39|91.72|91.59|91.47|91.39|854
1668150600000|2022-11-11 07:10:00|91.47|91.34|91.62|91.54|91.67|91.59|91.42|91.34|240
1668150900000|2022-11-11 07:15:00|91.57|91.49|91.52|91.44|91.77|91.64|91.52|91.44|223
1668151200000|2022-11-11 07:20:00|91.57|91.39|91.47|91.39|91.57|91.39|91.47|91.34|21
1668151500000|2022-11-11 07:25:00|91.42|91.34|91.47|91.39|91.52|91.44|91.42|91.34|46
1668151800000|2022-11-11 07:30:00|91.52|91.44|91.52|91.44|91.57|91.49|91.52|91.44|13
1668152100000|2022-11-11 07:35:00|91.47|91.39|91.62|91.54|91.62|91.54|91.47|91.39|231
1668152700000|2022-11-11 07:45:00|91.57|91.49|91.57|91.44|91.67|91.59|91.52|91.44|258
1668153000000|2022-11-11 07:50:00|91.62|91.49|91.57|91.44|91.62|91.54|91.57|91.44|3
1668153300000|2022-11-11 07:55:00|91.52|91.49|91.42|91.34|91.62|91.49|91.42|91.29|348
1668153600000|2022-11-11 08:00:00|91.47|91.39|90.67|90.59|91.52|91.44|90.42|90.29|5459
1668153900000|2022-11-11 08:05:00|90.62|90.54|90.72|90.64|90.82|90.74|90.47|90.39|3359
1668154200000|2022-11-11 08:10:00|90.77|90.69|90.62|90.54|90.87|90.79|90.47|90.34|10535
1668154500000|2022-11-11 08:15:00|90.57|90.49|90.87|90.79|90.92|90.84|90.57|90.49|1033
1668154800000|2022-11-11 08:20:00|90.82|90.74|90.97|90.84|90.97|90.89|90.77|90.69|2194
1668155100000|2022-11-11 08:25:00|90.92|90.79|90.97|90.84|90.97|90.89|90.87|90.79|85
1668155400000|2022-11-11 08:30:00|90.92|90.89|90.77|90.69|90.97|90.89|90.67|90.59|3248
1668155700000|2022-11-11 08:35:00|90.72|90.64|90.87|90.79|90.87|90.79|90.72|90.64|404
1668156000000|2022-11-11 08:40:00|90.82|90.74|90.77|90.69|90.92|90.84|90.67|90.59|361
1668156300000|2022-11-11 08:45:00|90.82|90.74|90.82|90.74|90.87|90.79|90.72|90.64|889
1668156600000|2022-11-11 08:50:00|90.87|90.79|91.07|90.99|91.07|90.99|90.82|90.74|655
1668156900000|2022-11-11 08:55:00|91.12|90.94|91.02|90.94|91.12|91.04|91.02|90.94|254
1668157200000|2022-11-11 09:00:00|90.97|90.89|90.97|90.89|91.02|90.94|90.92|90.84|887
1668157500000|2022-11-11 09:05:00|90.92|90.84|91.02|90.94|91.02|90.94|90.92|90.79|448
1668157800000|2022-11-11 09:10:00|91.07|90.89|91.02|90.94|91.07|90.99|90.97|90.89|653
1668158100000|2022-11-11 09:15:00|91.07|90.99|91.02|90.94|91.12|91.04|90.92|90.84|1100
1668158400000|2022-11-11 09:20:00|90.97|90.89|90.92|90.84|91.02|90.89|90.87|90.79|435
1668158700000|2022-11-11 09:25:00|90.87|90.79|90.72|90.64|90.92|90.84|90.72|90.64|629
1668159000000|2022-11-11 09:30:00|90.77|90.69|90.77|90.69|90.77|90.69|90.67|90.59|1245
1668159300000|2022-11-11 09:35:00|90.72|90.64|90.87|90.74|90.87|90.79|90.72|90.64|575
1668159600000|2022-11-11 09:40:00|90.82|90.79|90.92|90.84|90.92|90.84|90.82|90.74|293
1668159900000|2022-11-11 09:45:00|90.97|90.89|90.92|90.84|90.97|90.89|90.82|90.74|1215
1668160200000|2022-11-11 09:50:00|90.87|90.79|90.87|90.79|90.97|90.89|90.87|90.79|631
1668160500000|2022-11-11 09:55:00|90.92|90.84|91.02|90.94|91.02|90.94|90.92|90.79|160
1668160800000|2022-11-11 10:00:00|90.97|90.89|91.17|91.09|91.17|91.09|90.97|90.89|877
1668161100000|2022-11-11 10:05:00|91.22|91.14|91.17|91.09|91.22|91.14|91.17|91.09|1193
1668161400000|2022-11-11 10:10:00|91.22|91.14|91.17|91.09|91.22|91.14|91.17|91.09|1481
1668161700000|2022-11-11 10:15:00|91.12|91.04|91.17|91.09|91.22|91.14|91.12|91.04|427
1668162000000|2022-11-11 10:20:00|91.22|91.14|91.12|91.04|91.22|91.14|91.12|91.04|140
1668162300000|2022-11-11 10:25:00|91.07|90.99|90.92|90.84|91.12|91.04|90.92|90.84|197
1668162600000|2022-11-11 10:30:00|90.97|90.89|90.92|90.84|90.97|90.89|90.92|90.84|4398
1668162900000|2022-11-11 10:35:00|90.87|90.79|90.92|90.84|90.97|90.89|90.82|90.74|448
1668163200000|2022-11-11 10:40:00|90.87|90.79|90.92|90.84|90.97|90.89|90.82|90.74|978
1668163500000|2022-11-11 10:45:00|90.87|90.79|90.92|90.84|90.97|90.89|90.87|90.79|89
1668163800000|2022-11-11 10:50:00|90.97|90.89|91.07|90.99|91.07|90.99|90.92|90.84|252
1668164100000|2022-11-11 10:55:00|91.02|90.94|91.17|91.09|91.17|91.09|91.02|90.94|383
1668164400000|2022-11-11 11:00:00|91.12|91.04|91.17|91.09|91.17|91.09|91.07|90.99|1851
1668164700000|2022-11-11 11:05:00|91.12|91.04|91.32|91.24|91.32|91.24|91.12|91.04|95
1668165000000|2022-11-11 11:10:00|91.27|91.19|91.22|91.14|91.27|91.19|91.17|91.09|168
1668165300000|2022-11-11 11:15:00|91.27|91.09|91.42|91.34|91.42|91.34|91.22|91.09|173
1668165600000|2022-11-11 11:20:00|91.37|91.29|91.52|91.44|91.52|91.44|91.37|91.29|4542
1668165900000|2022-11-11 11:25:00|91.47|91.39|91.52|91.44|91.57|91.49|91.47|91.39|2707
1668166200000|2022-11-11 11:30:00|91.47|91.39|91.57|91.49|91.62|91.54|91.47|91.39|189
1668166500000|2022-11-11 11:35:00|91.52|91.44|91.52|91.44|91.57|91.49|91.47|91.39|795
1668166800000|2022-11-11 11:40:00|91.47|91.39|91.52|91.44|91.57|91.49|91.47|91.39|1018
1668167100000|2022-11-11 11:45:00|91.47|91.39|91.42|91.34|91.52|91.44|91.42|91.34|735
1668167400000|2022-11-11 11:50:00|91.37|91.29|91.42|91.34|91.42|91.34|91.37|91.24|155
1668167700000|2022-11-11 11:55:00|91.37|91.29|91.47|91.39|91.47|91.39|91.37|91.29|2134
1668168000000|2022-11-11 12:00:00|91.42|91.34|91.52|91.44|91.57|91.49|91.42|91.34|1098
1668168300000|2022-11-11 12:05:00|91.47|91.39|91.52|91.44|91.52|91.44|91.42|91.34|1676
1668168600000|2022-11-11 12:10:00|91.47|91.39|91.42|91.34|91.52|91.44|91.42|91.34|612
1668168900000|2022-11-11 12:15:00|91.37|91.29|91.32|91.24|91.37|91.29|91.32|91.24|135
1668169200000|2022-11-11 12:20:00|91.27|91.19|91.32|91.24|91.32|91.24|91.27|91.19|989
1668169500000|2022-11-11 12:25:00|91.37|91.29|91.37|91.29|91.37|91.29|91.32|91.24|218
1668169800000|2022-11-11 12:30:00|91.32|91.24|91.52|91.44|91.52|91.44|91.32|91.24|324
1668170100000|2022-11-11 12:35:00|91.57|91.49|91.57|91.49|91.57|91.49|91.52|91.44|1237
1668170400000|2022-11-11 12:40:00|91.62|91.54|91.62|91.54|91.67|91.59|91.62|91.54|1289
1668170700000|2022-11-11 12:45:00|91.57|91.49|91.62|91.54|91.62|91.54|91.57|91.49|870
1668171000000|2022-11-11 12:50:00|91.57|91.49|91.62|91.54|91.62|91.54|91.57|91.49|360
1668171300000|2022-11-11 12:55:00|91.67|91.59|91.57|91.49|91.67|91.59|91.57|91.49|787
1668171600000|2022-11-11 13:00:00|91.52|91.44|91.52|91.44|91.57|91.49|91.47|91.39|282
1668171900000|2022-11-11 13:05:00|91.57|91.49|91.47|91.39|91.62|91.54|91.47|91.39|954
1668172200000|2022-11-11 13:10:00|91.52|91.44|91.42|91.34|91.52|91.44|91.42|91.29|3340
1668172500000|2022-11-11 13:15:00|91.37|91.29|91.42|91.34|91.42|91.34|91.32|91.24|1644
1668172800000|2022-11-11 13:20:00|91.37|91.29|91.37|91.29|91.42|91.29|91.32|91.24|293
1668173100000|2022-11-11 13:25:00|91.32|91.24|91.27|91.19|91.37|91.29|91.27|91.19|283
1668173400000|2022-11-11 13:30:00|91.22|91.14|91.42|91.34|91.47|91.39|91.22|91.14|820
1668173700000|2022-11-11 13:35:00|91.47|91.39|91.47|91.39|91.52|91.44|91.42|91.34|382
1668174000000|2022-11-11 13:40:00|91.52|91.44|91.47|91.39|91.62|91.54|91.47|91.39|1455
1668174300000|2022-11-11 13:45:00|91.42|91.34|91.47|91.39|91.47|91.39|91.42|91.34|219
1668174600000|2022-11-11 13:50:00|91.42|91.34|91.47|91.39|91.47|91.39|91.42|91.34|141
1668174900000|2022-11-11 13:55:00|91.52|91.44|91.52|91.44|91.52|91.44|91.47|91.39|157
1668175200000|2022-11-11 14:00:00|91.47|91.39|91.57|91.49|91.57|91.49|91.47|91.39|2810
1668175500000|2022-11-11 14:05:00|91.52|91.44|91.52|91.44|91.62|91.54|91.52|91.44|558
1668175800000|2022-11-11 14:10:00|91.47|91.39|91.52|91.44|91.52|91.44|91.47|91.39|336
1668176100000|2022-11-11 14:15:00|91.47|91.39|91.47|91.39|91.52|91.44|91.47|91.39|2205
1668176400000|2022-11-11 14:20:00|91.42|91.34|91.47|91.39|91.57|91.49|91.42|91.34|2097
1668176700000|2022-11-11 14:25:00|91.52|91.44|91.47|91.39|91.52|91.44|91.47|91.39|447
1668177000000|2022-11-11 14:30:00|91.52|91.44|91.52|91.44|91.52|91.44|91.47|91.39|1850
1668177300000|2022-11-11 14:35:00|91.57|91.49|91.37|91.29|91.57|91.49|91.37|91.29|1175
1668177600000|2022-11-11 14:40:00|91.42|91.34|91.22|91.14|91.42|91.34|91.22|91.14|2249
1668177900000|2022-11-11 14:45:00|91.27|91.19|91.37|91.29|91.42|91.34|91.22|91.14|802
1668178200000|2022-11-11 14:50:00|91.42|91.34|91.42|91.34|91.47|91.39|91.42|91.29|828
1668178500000|2022-11-11 14:55:00|91.37|91.29|91.37|91.29|91.47|91.39|91.37|91.24|1474
1668178800000|2022-11-11 15:00:00|91.17|91.04|91.32|91.24|91.52|91.44|91.12|90.99|1721
1668179100000|2022-11-11 15:05:00|91.37|91.29|91.22|91.14|91.47|91.39|91.22|91.14|2640
1668179400000|2022-11-11 15:10:00|91.27|91.19|91.32|91.24|91.37|91.29|91.22|91.14|495
1668179700000|2022-11-11 15:15:00|91.37|91.29|91.37|91.29|91.42|91.29|91.27|91.19|542
1668180000000|2022-11-11 15:20:00|91.42|91.34|91.42|91.34|91.47|91.39|91.37|91.29|1407
1668180300000|2022-11-11 15:25:00|91.47|91.39|91.52|91.44|91.62|91.54|91.47|91.39|2009
1668180600000|2022-11-11 15:30:00|91.47|91.39|91.42|91.34|91.52|91.44|91.42|91.34|908
1668180900000|2022-11-11 15:35:00|91.47|91.39|91.42|91.34|91.47|91.39|91.37|91.29|797
1668181200000|2022-11-11 15:40:00|91.37|91.29|91.47|91.39|91.47|91.39|91.32|91.24|1082
1668181500000|2022-11-11 15:45:00|91.52|91.44|91.47|91.39|91.52|91.44|91.47|91.39|893
1668181800000|2022-11-11 15:50:00|91.52|91.44|91.42|91.34|91.52|91.44|91.42|91.34|1318
1668182100000|2022-11-11 15:55:00|91.47|91.29|91.37|91.29|91.47|91.39|91.37|91.29|945
1668182400000|2022-11-11 16:00:00|91.42|91.34|91.37|91.29|91.47|91.39|91.32|91.24|787
1668182700000|2022-11-11 16:05:00|91.32|91.24|91.22|91.09|91.37|91.29|91.17|91.09|1603
1668183000000|2022-11-11 16:10:00|91.17|91.14|91.22|91.14|91.32|91.24|91.17|91.09|992
1668183300000|2022-11-11 16:15:00|91.17|91.09|91.17|91.09|91.22|91.14|91.12|91.04|2456
1668183600000|2022-11-11 16:20:00|91.12|91.04|91.12|91.04|91.17|91.09|91.07|90.99|2574
1668183900000|2022-11-11 16:25:00|91.07|90.99|91.07|90.99|91.12|91.04|90.92|90.84|4139
1668184200000|2022-11-11 16:30:00|91.02|90.94|91.02|90.94|91.12|91.04|91.02|90.94|3829
1668184500000|2022-11-11 16:35:00|91.07|90.89|90.92|90.84|91.07|90.94|90.92|90.84|3409
1668184800000|2022-11-11 16:40:00|90.87|90.79|90.97|90.89|90.97|90.89|90.82|90.74|2614
1668185100000|2022-11-11 16:45:00|90.92|90.84|91.07|90.99|91.07|90.99|90.92|90.84|1879
1668185400000|2022-11-11 16:50:00|91.02|90.94|91.07|90.99|91.07|90.99|91.02|90.94|272
1668185700000|2022-11-11 16:55:00|91.02|90.94|91.07|90.99|91.07|90.99|90.97|90.89|645
1668186000000|2022-11-11 17:00:00|91.02|90.94|91.17|91.09|91.17|91.09|91.02|90.94|320
1668186300000|2022-11-11 17:05:00|91.22|91.04|91.22|91.14|91.27|91.14|91.12|91.04|1029
1668186600000|2022-11-11 17:10:00|91.27|91.19|91.37|91.29|91.37|91.29|91.27|91.19|198
1668186900000|2022-11-11 17:15:00|91.42|91.34|91.37|91.29|91.42|91.34|91.32|91.24|292
1668187200000|2022-11-11 17:20:00||91.24||91.29||91.29||91.24|77
1668187500000|2022-11-11 17:25:00|91.42|91.34|91.32|91.24|91.42|91.34|91.32|91.24|170
1668187800000|2022-11-11 17:30:00|91.27|91.19|91.37|91.29|91.37|91.29|91.27|91.19|785
1668188100000|2022-11-11 17:35:00|91.32|91.24|91.37|91.29|91.42|91.29|91.32|91.24|127
1668188400000|2022-11-11 17:40:00|91.32|91.24|91.42|91.34|91.42|91.34|91.32|91.19|109
1668188700000|2022-11-11 17:45:00|91.37|91.29|91.37|91.29|91.42|91.34|91.37|91.29|246
1668189000000|2022-11-11 17:50:00|91.32|91.24|91.42|91.29|91.42|91.29|91.32|91.24|173
1668189300000|2022-11-11 17:55:00|91.47|91.34|91.42|91.34|91.47|91.39|91.42|91.34|89
1668189600000|2022-11-11 18:00:00|91.47|91.39|91.47|91.39|91.47|91.39|91.47|91.34|63
1668189900000|2022-11-11 18:05:00|91.52|91.44|91.52|91.44|91.52|91.44|91.52|91.39|53
1668190200000|2022-11-11 18:10:00|91.47|91.39|91.47|91.39|91.52|91.44|91.47|91.39|58
1668190500000|2022-11-11 18:15:00|91.52|91.44|91.52|91.44|91.57|91.49|91.47|91.39|170
1668190800000|2022-11-11 18:20:00|91.57|91.39|91.57|91.49|91.57|91.49|91.57|91.39|54
1668191100000|2022-11-11 18:25:00|91.52|91.44|91.62|91.54|91.62|91.54|91.52|91.44|72
1668191400000|2022-11-11 18:30:00|91.57|91.49|91.62|91.54|91.62|91.54|91.57|91.49|4
1668191700000|2022-11-11 18:35:00|91.57|91.49|91.57|91.49|91.62|91.54|91.57|91.49|15
1668192000000|2022-11-11 18:40:00|91.52|91.44|91.57|91.49|91.57|91.49|91.52|91.44|4
1668192300000|2022-11-11 18:45:00|91.62|91.54|91.62|91.54|91.62|91.54|91.62|91.54|1
1668192600000|2022-11-11 18:50:00|||||||||20
1668192900000|2022-11-11 18:55:00||91.49||91.54||91.54||91.49|5
1668193200000|2022-11-11 19:00:00||91.49||91.54||91.54||91.49|4
1668193500000|2022-11-11 19:05:00|91.67|91.59|91.67|91.54|91.67|91.59|91.62|91.54|48
1668193800000|2022-11-11 19:10:00|91.62|91.59|91.62|91.54|91.62|91.59|91.62|91.49|14
1668194100000|2022-11-11 19:15:00|91.57|91.49|91.57|91.49|91.62|91.49|91.52|91.44|46
1668194400000|2022-11-11 19:20:00|91.62|91.54|91.62|91.54|91.67|91.54|91.62|91.54|20
1668194700000|2022-11-11 19:25:00|91.67|91.59|91.67|91.59|91.67|91.59|91.62|91.59|21
1668195000000|2022-11-11 19:30:00|91.72||91.67||91.72||91.67||11
1668195300000|2022-11-11 19:35:00|||||||||11
1668195600000|2022-11-11 19:40:00|||||||||13
1668195900000|2022-11-11 19:45:00|91.62|91.54|91.67|91.54|91.67|91.59|91.62|91.54|25
1668196200000|2022-11-11 19:50:00||91.59||91.59||91.59||91.54|11
1668196500000|2022-11-11 19:55:00|91.62|91.54|91.67|91.59|91.67|91.59|91.62|91.54|17
1668196800000|2022-11-11 20:00:00|91.62|91.54|91.57|91.49|91.67|91.54|91.57|91.49|31
1668197100000|2022-11-11 20:05:00|91.62|91.44|91.52|91.39|91.62|91.44|91.47|91.39|91
1668197400000|2022-11-11 20:10:00|91.47|91.34|91.47|91.39|91.52|91.39|91.42|91.34|122
1668197700000|2022-11-11 20:15:00|91.42|91.34|91.52|91.39|91.52|91.39|91.42|91.34|5
1668198000000|2022-11-11 20:20:00|91.57|91.44|91.57|91.44|91.67|91.54|91.52|91.39|757
1668198300000|2022-11-11 20:25:00|91.62|91.49|91.62|91.49|91.62|91.54|91.57|91.49|72
1668198600000|2022-11-11 20:30:00|91.67|91.54|91.67|91.54|91.67|91.59|91.62|91.49|131
1668198900000|2022-11-11 20:35:00|91.62|91.49|91.62|91.54|91.67|91.54|91.62|91.49|175
1668199200000|2022-11-11 20:40:00|91.67|91.59|91.62|91.54|91.67|91.59|91.57|91.49|459
1668199500000|2022-11-11 20:45:00|91.67|91.59|91.77|91.69|91.77|91.69|91.62|91.59|618
1668199800000|2022-11-11 20:50:00|91.72|91.64|91.72|91.59|91.77|91.69|91.67|91.59|1077
1668200100000|2022-11-11 20:55:00|91.67|91.54|91.67|91.24|91.67|91.54|91.42|91.24|220
1668409200000|2022-11-14 07:00:00|91.47|91.29|91.37|91.24|91.47|91.29|91.32|91.24|163
1668409500000|2022-11-14 07:05:00|91.42|91.29|91.37|91.29|91.42|91.29|91.32|91.24|31
1668409800000|2022-11-14 07:10:00|91.42|91.24|91.42|91.29|91.42|91.29|91.37|91.24|0
1668410100000|2022-11-14 07:15:00|91.37|91.24|91.32|91.24|91.37|91.24|91.32|91.24|13
1668410400000|2022-11-14 07:20:00|91.37|91.29|91.37|91.29|91.42|91.29|91.32|91.29|15
1668410700000|2022-11-14 07:25:00|91.32|91.24|91.32|91.24|91.37|91.24|91.32|91.24|2
1668411000000|2022-11-14 07:30:00|91.37|91.29|91.42|91.29|91.42|91.34|91.32|91.29|12
1668411300000|2022-11-14 07:35:00|91.47|91.34|91.42|91.34|91.47|91.39|91.42|91.34|2
1668411600000|2022-11-14 07:40:00|91.37|91.29|91.37|91.29|91.37|91.29|91.37|91.24|7
1668411900000|2022-11-14 07:45:00|91.42|91.34|91.37|91.29|91.42|91.34|91.32|91.24|52
1668412200000|2022-11-14 07:50:00|91.32|91.24|91.32|91.24|91.37|91.24|91.27|91.14|64
1668412500000|2022-11-14 07:55:00|91.37|91.19|91.47|91.39|91.52|91.39|91.37|91.19|49
1668412800000|2022-11-14 08:00:00|91.42|91.34|91.82|91.74|91.87|91.79|91.42|91.34|2994
1668413100000|2022-11-14 08:05:00|91.77|91.69|91.92|91.84|91.97|91.89|91.72|91.64|863
1668413400000|2022-11-14 08:10:00|91.87|91.79|91.92|91.84|92.12|91.99|91.77|91.69|406
1668413700000|2022-11-14 08:15:00|91.87|91.79|91.92|91.84|91.97|91.89|91.77|91.69|271
1668414000000|2022-11-14 08:20:00|91.97|91.89|91.77|91.64|92.02|91.94|91.72|91.64|1006
1668414300000|2022-11-14 08:25:00|91.72|91.59|91.62|91.49|91.82|91.74|91.52|91.44|897
1668414600000|2022-11-14 08:30:00|91.67|91.54|91.42|91.34|91.67|91.59|91.37|91.29|547
1668414900000|2022-11-14 08:35:00|91.47|91.39|91.27|91.19|91.47|91.39|91.22|91.14|1427
1668415200000|2022-11-14 08:40:00|91.22|91.14|91.22|91.14|91.27|91.19|91.22|91.14|903
1668415500000|2022-11-14 08:45:00|91.27|91.19|91.32|91.24|91.37|91.29|91.27|91.19|273
1668415800000|2022-11-14 08:50:00|91.27|91.19|91.27|91.19|91.27|91.19|91.22|91.14|295
1668416100000|2022-11-14 08:55:00|91.22|91.14|91.17|91.09|91.27|91.19|91.17|91.09|348
1668416400000|2022-11-14 09:00:00|91.12|91.04|90.92|90.84|91.12|91.04|90.87|90.79|574
1668416700000|2022-11-14 09:05:00|90.97|90.89|90.82|90.74|90.97|90.89|90.77|90.69|466
1668417000000|2022-11-14 09:10:00|90.77|90.69|90.82|90.74|90.87|90.79|90.77|90.69|405
1668417300000|2022-11-14 09:15:00|90.77|90.69|90.92|90.84|90.97|90.89|90.77|90.69|1011
1668417600000|2022-11-14 09:20:00|90.87|90.79|90.87|90.79|91.02|90.94|90.87|90.79|657
1668417900000|2022-11-14 09:25:00|90.82|90.74|90.87|90.79|90.87|90.79|90.77|90.69|1605
1668418200000|2022-11-14 09:30:00|90.92|90.84|91.07|90.99|91.07|90.99|90.87|90.79|2790
1668418500000|2022-11-14 09:35:00|91.02|90.94|91.07|90.99|91.12|91.04|91.02|90.94|475
1668418800000|2022-11-14 09:40:00|91.12|91.04|91.27|91.19|91.27|91.19|91.07|90.99|1219
1668419100000|2022-11-14 09:45:00|91.22|91.14|91.27|91.19|91.27|91.19|91.17|91.09|653
1668419400000|2022-11-14 09:50:00|91.22|91.14|91.32|91.24|91.32|91.24|91.22|91.14|199
1668419700000|2022-11-14 09:55:00|91.27|91.19|91.27|91.19|91.32|91.24|91.27|91.19|660
1668420000000|2022-11-14 10:00:00|91.22|91.14|91.22|91.14|91.27|91.19|91.22|91.14|1100
1668420300000|2022-11-14 10:05:00|91.27|91.19|91.27|91.19|91.27|91.19|91.22|91.14|774
1668420600000|2022-11-14 10:10:00|91.22|91.14|91.17|91.09|91.22|91.19|91.12|91.04|1573
1668420900000|2022-11-14 10:15:00|91.12|91.04|91.07|90.99|91.12|91.04|91.02|90.94|1021
1668421200000|2022-11-14 10:20:00|91.12|91.04|91.17|91.09|91.22|91.14|91.12|91.04|199
1668421500000|2022-11-14 10:25:00|91.22|91.14|91.12|91.04|91.27|91.19|91.07|90.99|214
1668421800000|2022-11-14 10:30:00|91.17|91.09|91.07|90.99|91.17|91.09|91.07|90.99|131
1668422100000|2022-11-14 10:35:00|91.12|91.04|91.12|91.04|91.12|91.04|91.07|90.99|346
1668422400000|2022-11-14 10:40:00|91.17|91.09|91.22|91.14|91.27|91.14|91.12|91.04|484
1668422700000|2022-11-14 10:45:00|91.27|91.19|91.27|91.19|91.27|91.19|91.27|91.19|187
1668423000000|2022-11-14 10:50:00|91.22|91.14|91.27|91.19|91.32|91.24|91.22|91.14|453
1668423300000|2022-11-14 10:55:00|91.22|91.14|91.27|91.19|91.32|91.24|91.22|91.14|1328
1668423600000|2022-11-14 11:00:00|91.22|91.14|91.17|91.09|91.22|91.14|91.17|91.09|313
1668423900000|2022-11-14 11:05:00|91.12|91.04|91.07|90.99|91.12|91.04|91.07|90.99|4013
1668424200000|2022-11-14 11:10:00|91.12|91.04|91.17|91.09|91.22|91.14|91.12|91.04|141
1668424500000|2022-11-14 11:15:00|91.22|91.14|91.22|91.14|91.22|91.14|91.17|91.09|124
1668424800000|2022-11-14 11:20:00|91.17|91.09|91.07|90.99|91.17|91.09|91.07|90.99|202
1668425100000|2022-11-14 11:25:00|91.12|91.04|91.07|90.99|91.12|91.04|91.07|90.99|1150
1668425400000|2022-11-14 11:30:00|91.12|91.04|91.12|91.04|91.17|91.09|91.12|91.04|903
1668425700000|2022-11-14 11:35:00|91.17|91.09|91.07|90.99|91.17|91.09|91.02|90.94|4950
1668426000000|2022-11-14 11:40:00|91.12|91.04|91.17|91.09|91.17|91.09|91.07|90.99|2867
1668426300000|2022-11-14 11:45:00|91.12|91.04|91.17|91.09|91.22|91.14|91.12|91.04|3143
1668426600000|2022-11-14 11:50:00|91.22|91.14|91.22|91.14|91.22|91.14|91.22|91.14|425
1668426900000|2022-11-14 11:55:00|91.17|91.09|91.22|91.09|91.22|91.14|91.17|91.09|212
1668427200000|2022-11-14 12:00:00|91.17|91.14|91.22|91.14|91.27|91.19|91.17|91.14|360
1668427500000|2022-11-14 12:05:00|91.27|91.19|91.32|91.24|91.32|91.24|91.27|91.19|386
1668427800000|2022-11-14 12:10:00|91.27|91.19|91.32|91.24|91.32|91.24|91.27|91.19|154
1668428100000|2022-11-14 12:15:00|91.27|91.19|91.27|91.19|91.27|91.19|91.27|91.19|75
1668428400000|2022-11-14 12:20:00|91.32|91.24|91.32|91.24|91.32|91.24|91.27|91.19|272
1668428700000|2022-11-14 12:25:00|91.27|91.19|91.27|91.19|91.32|91.24|91.27|91.19|141
1668429000000|2022-11-14 12:30:00|91.32|91.24|91.32|91.24|91.32|91.24|91.27|91.19|127
1668429300000|2022-11-14 12:35:00|91.37|91.29|91.37|91.29|91.37|91.29|91.37|91.29|11
1668429600000|2022-11-14 12:40:00|91.42|91.34|91.37|91.29|91.42|91.34|91.37|91.29|458
1668429900000|2022-11-14 12:45:00|91.32|91.24|91.37|91.29|91.37|91.29|91.32|91.24|308
1668430200000|2022-11-14 12:50:00|||||||||19
1668430500000|2022-11-14 12:55:00|91.42|91.34|91.47|91.39|91.47|91.39|91.42|91.34|1536
1668430800000|2022-11-14 13:00:00|91.42|91.34|91.47|91.39|91.52|91.39|91.42|91.29|471
1668431100000|2022-11-14 13:05:00|91.52|91.44|91.57|91.49|91.57|91.49|91.52|91.44|877
1668431400000|2022-11-14 13:10:00|91.52|91.44|91.57|91.49|91.62|91.54|91.52|91.44|408
1668431700000|2022-11-14 13:15:00|91.52|91.44|91.57|91.49|91.57|91.49|91.52|91.44|435
1668432000000|2022-11-14 13:20:00|91.52|91.44|91.52|91.44|91.52|91.44|91.52|91.44|1491
1668432300000|2022-11-14 13:25:00|91.57|91.49|91.57|91.49|91.57|91.49|91.52|91.49|264
1668432600000|2022-11-14 13:30:00|91.52|91.44|91.62|91.54|91.67|91.59|91.52|91.44|692
1668432900000|2022-11-14 13:35:00|91.67|91.59|91.67|91.59|91.67|91.59|91.67|91.54|171
1668433200000|2022-11-14 13:40:00|91.62|91.54|91.62|91.54|91.62|91.54|91.62|91.54|428
1668433500000|2022-11-14 13:45:00|||||||||185
1668433800000|2022-11-14 13:50:00|91.67|91.59|91.72|91.64|91.72|91.64|91.62|91.54|380
1668434100000|2022-11-14 13:55:00|91.67|91.59|91.72|91.64|91.72|91.64|91.67|91.59|1685
1668434400000|2022-11-14 14:00:00|91.77|91.69|91.77|91.69|91.82|91.74|91.77|91.69|3523
1668434700000|2022-11-14 14:05:00|||||||||272
1668435000000|2022-11-14 14:10:00|91.82|91.74|91.82|91.74|91.82|91.74|91.82|91.74|1025
1668435300000|2022-11-14 14:15:00|91.87|91.79|91.92|91.84|91.92|91.84|91.82|91.74|3243
1668435600000|2022-11-14 14:20:00|91.87|91.79|91.87|91.79|91.87|91.79|91.87|91.79|1212
1668435900000|2022-11-14 14:25:00|||||||||8455
1668436200000|2022-11-14 14:30:00|91.82|91.74|91.82|91.74|91.97|91.84|91.77|91.69|2019
1668436500000|2022-11-14 14:35:00|91.87|91.79|91.82|91.74|91.87|91.79|91.77|91.69|457
1668436800000|2022-11-14 14:40:00|91.77|91.69|91.77|91.69|91.82|91.74|91.77|91.69|1273
1668437100000|2022-11-14 14:45:00|91.82|91.74|91.87|91.79|91.92|91.84|91.82|91.74|4994
1668437400000|2022-11-14 14:50:00|91.82|91.74|91.82|91.74|91.82|91.74|91.77|91.69|8239
1668437700000|2022-11-14 14:55:00|91.77|91.69|91.82|91.74|91.82|91.74|91.77|91.69|2706
1668438000000|2022-11-14 15:00:00|91.77|91.69|91.82|91.74|91.87|91.79|91.77|91.69|2185
1668438300000|2022-11-14 15:05:00|91.77|91.69|91.87|91.74|91.87|91.79|91.77|91.69|578
1668438600000|2022-11-14 15:10:00|91.82|91.79|91.92|91.84|91.92|91.84|91.77|91.69|3174
1668438900000|2022-11-14 15:15:00|91.97|91.89|92.02|91.94|92.12|92.04|91.97|91.89|4328
1668439200000|2022-11-14 15:20:00|92.07|91.99|92.07|91.99|92.22|92.14|92.07|91.99|2102
1668439500000|2022-11-14 15:25:00|92.12|92.04|91.97|91.89|92.12|92.04|91.92|91.84|2143
1668439800000|2022-11-14 15:30:00|91.92|91.84|91.82|91.74|91.97|91.89|91.82|91.74|1236
1668440100000|2022-11-14 15:35:00|91.77|91.69|91.87|91.79|91.92|91.84|91.77|91.69|1031
1668440400000|2022-11-14 15:40:00|91.92|91.84|91.87|91.79|91.92|91.84|91.87|91.79|839
1668440700000|2022-11-14 15:45:00|91.82|91.74|91.87|91.79|91.87|91.79|91.82|91.74|1405
1668441000000|2022-11-14 15:50:00|91.92|91.84|91.87|91.79|91.92|91.84|91.87|91.79|841
1668441300000|2022-11-14 15:55:00|91.82|91.74|91.82|91.74|91.87|91.79|91.82|91.74|1676
1668441600000|2022-11-14 16:00:00|91.77|91.69|91.77|91.69|91.82|91.74|91.77|91.69|1382
1668441900000|2022-11-14 16:05:00|91.82|91.74|91.77|91.69|91.82|91.74|91.77|91.69|3255
1668442200000|2022-11-14 16:10:00|91.72|91.64|91.67|91.59|91.72|91.64|91.62|91.54|4800
1668442500000|2022-11-14 16:15:00|91.62|91.54|91.67|91.59|91.67|91.59|91.62|91.54|2606
1668442800000|2022-11-14 16:20:00|91.72|91.64|91.72|91.64|91.72|91.64|91.67|91.59|322
1668443100000|2022-11-14 16:25:00|91.77|91.69|91.67|91.59|91.77|91.69|91.62|91.54|2914
1668443400000|2022-11-14 16:30:00|91.62|91.54|91.77|91.69|91.77|91.69|91.62|91.54|4105
1668443700000|2022-11-14 16:35:00|91.82|91.74|91.87|91.74|91.87|91.79|91.82|91.69|1663
1668444000000|2022-11-14 16:40:00|91.82|91.79|91.82|91.74|91.87|91.79|91.77|91.69|632
1668444300000|2022-11-14 16:45:00|91.77|91.69|91.77|91.69|91.82|91.74|91.77|91.69|492
1668444600000|2022-11-14 16:50:00|91.82|91.74|91.72|91.64|91.87|91.79|91.67|91.59|1713
1668444900000|2022-11-14 16:55:00|91.77|91.59|91.67|91.59|91.77|91.59|91.62|91.54|360
1668445200000|2022-11-14 17:00:00|91.72|91.64|91.77|91.69|91.82|91.74|91.67|91.59|132
1668445500000|2022-11-14 17:05:00||91.64||91.69||91.69||91.64|37
1668445800000|2022-11-14 17:10:00|91.72|91.64|91.67|91.59|91.77|91.69|91.67|91.59|154
1668446100000|2022-11-14 17:15:00|91.72|91.64|91.67|91.59|91.77|91.64|91.67|91.59|193
1668446400000|2022-11-14 17:20:00|91.62|91.54|91.77|91.69|91.77|91.69|91.62|91.54|749
1668446700000|2022-11-14 17:25:00|91.72|91.64|91.77|91.69|91.77|91.69|91.72|91.64|186
1668447000000|2022-11-14 17:30:00|91.82|91.74|91.87|91.74|91.87|91.79|91.77|91.74|366
1668447300000|2022-11-14 17:35:00|91.92|91.79|91.82|91.74|91.92|91.79|91.82|91.74|225
1668447600000|2022-11-14 17:40:00|91.77|91.69|91.82|91.74|91.82|91.74|91.77|91.69|110
1668447900000|2022-11-14 17:45:00|91.87|91.79|91.87|91.74|91.87|91.79|91.87|91.74|156
1668448200000|2022-11-14 17:50:00|91.82|91.69|91.72|91.64|91.82|91.69|91.72|91.64|522
1668448500000|2022-11-14 17:55:00|91.67|91.59|91.72|91.64|91.72|91.64|91.67|91.54|99
1668448800000|2022-11-14 18:00:00|91.77|91.69|91.77|91.69|91.77|91.69|91.72|91.69|4
1668449100000|2022-11-14 18:05:00|91.72|91.64|91.72|91.64|91.77|91.69|91.72|91.64|46
1668449400000|2022-11-14 18:10:00|91.77|91.69|91.77|91.69|91.77|91.69|91.77|91.69|3
1668449700000|2022-11-14 18:15:00|91.82|91.74|91.82|91.74|91.82|91.74|91.82|91.74|4
1668450000000|2022-11-14 18:20:00|91.87||91.82||91.87||91.82||11
1668450300000|2022-11-14 18:25:00|91.87|91.79|91.92|91.84|91.92|91.84|91.87|91.79|37
1668450600000|2022-11-14 18:30:00|91.87|91.79|91.87|91.79|91.87|91.79|91.87|91.79|27
1668450900000|2022-11-14 18:35:00|||||||||2
1668451200000|2022-11-14 18:40:00|91.82|91.74|91.87|91.79|91.87|91.79|91.82|91.74|185
1668451500000|2022-11-14 18:45:00|91.82|91.74|91.82|91.74|91.82|91.74|91.82|91.69|527
1668451800000|2022-11-14 18:50:00|91.87|91.79|91.92|91.84|91.92|91.84|91.87|91.79|221
1668452100000|2022-11-14 18:55:00|91.87|91.79|91.87|91.79|91.87|91.79|91.87|91.79|27
1668452400000|2022-11-14 19:00:00|||||||||5
1668452700000|2022-11-14 19:05:00|||||||||11
1668453000000|2022-11-14 19:10:00|||||||||19
1668453300000|2022-11-14 19:15:00|91.82|91.74|91.82|91.74|91.82|91.74|91.82|91.74|63
1668453600000|2022-11-14 19:20:00|||||||||11
1668453900000|2022-11-14 19:25:00|91.87|91.79|91.87|91.79|91.87|91.79|91.87|91.79|38
1668454200000|2022-11-14 19:30:00|91.82|91.74|91.82|91.74|91.82|91.74|91.82|91.74|43
1668454500000|2022-11-14 19:35:00|||||||||36
1668454800000|2022-11-14 19:40:00|91.77|91.69|91.77|91.69|91.77|91.74|91.77|91.69|21
1668455100000|2022-11-14 19:45:00|91.72|91.64|91.72|91.64|91.72|91.64|91.72|91.64|30
1668455400000|2022-11-14 19:50:00|91.77|91.69|91.77|91.69|91.77|91.69|91.72|91.69|29
1668455700000|2022-11-14 19:55:00|||||||||17
1668456000000|2022-11-14 20:00:00|91.82|91.74|91.82|91.69|91.82|91.74|91.77|91.69|97
1668456300000|2022-11-14 20:05:00|91.77|91.74|91.72|91.64|91.82|91.74|91.72|91.64|95
1668456600000|2022-11-14 20:10:00|91.77|91.59|91.62|91.54|91.77|91.64|91.62|91.54|83
1668456900000|2022-11-14 20:15:00|91.67|91.59|91.67|91.59|91.67|91.59|91.62|91.54|537
1668457200000|2022-11-14 20:20:00|91.62|91.54|91.67|91.59|91.67|91.59|91.62|91.54|144
1668457500000|2022-11-14 20:25:00|91.62|91.54|91.62|91.54|91.62|91.54|91.62|91.54|83
1668457800000|2022-11-14 20:30:00|91.67|91.59|91.62|91.54|91.67|91.59|91.62|91.54|63
1668458100000|2022-11-14 20:35:00|91.67|91.59|91.67|91.59|91.67|91.59|91.67|91.59|34
1668458400000|2022-11-14 20:40:00|||||||||20
1668458700000|2022-11-14 20:45:00|91.62|91.54|91.62|91.54|91.62|91.59|91.62|91.49|450
1668459000000|2022-11-14 20:50:00|91.57|91.49|91.52|91.44|91.57|91.49|91.52|91.44|949
1668459300000|2022-11-14 20:55:00|91.47|91.39|91.37|91.24|91.47|91.39|91.32|91.24|385
1668495600000|2022-11-15 07:00:00|91.87|91.79|91.97|91.89|92.02|91.94|91.87|91.74|240
1668495900000|2022-11-15 07:05:00|92.02|91.94|91.97|91.89|92.02|91.94|91.97|91.84|20
1668496200000|2022-11-15 07:10:00|92.02|91.94|92.02|91.94|92.07|91.99|91.97|91.89|67
1668496500000|2022-11-15 07:15:00|91.97|91.89|92.07|91.99|92.07|91.99|91.97|91.89|9
1668496800000|2022-11-15 07:20:00|92.12|92.04|92.12|92.04|92.17|92.04|92.07|91.99|38
1668497100000|2022-11-15 07:25:00|92.07|91.99|92.12|92.04|92.12|92.04|92.07|91.99|15
1668497400000|2022-11-15 07:30:00|92.17|91.99|92.07|91.99|92.17|92.04|92.07|91.99|4
1668497700000|2022-11-15 07:35:00|92.02|91.94|92.17|92.04|92.17|92.09|92.02|91.94|14
1668498000000|2022-11-15 07:40:00|92.22|92.09|92.27|92.14|92.27|92.14|92.22|92.09|102
1668498300000|2022-11-15 07:45:00|92.22|92.09|92.17|92.09|92.27|92.14|92.12|92.04|135
1668498600000|2022-11-15 07:50:00|92.12|92.04|92.07|91.99|92.17|92.09|92.07|91.99|59
1668498900000|2022-11-15 07:55:00|92.02|91.94|92.02|91.94|92.07|91.99|91.97|91.89|98
1668499200000|2022-11-15 08:00:00|92.12|92.04|92.47|92.39|92.52|92.39|92.07|91.99|6401
1668499500000|2022-11-15 08:05:00|92.42|92.34|92.37|92.29|92.47|92.39|92.27|92.19|2087
1668499800000|2022-11-15 08:10:00|92.42|92.34|92.27|92.19|92.52|92.44|92.27|92.19|2727
1668500100000|2022-11-15 08:15:00|92.32|92.24|92.52|92.44|92.52|92.44|92.22|92.14|1162
1668500400000|2022-11-15 08:20:00|92.57|92.49|92.62|92.54|92.67|92.59|92.52|92.39|705
1668500700000|2022-11-15 08:25:00|92.57|92.49|92.57|92.49|92.72|92.64|92.52|92.44|1545
1668501000000|2022-11-15 08:30:00|92.52|92.44|92.57|92.49|92.62|92.54|92.52|92.44|557
1668501300000|2022-11-15 08:35:00|92.52|92.44|92.57|92.49|92.57|92.49|92.47|92.39|986
1668501600000|2022-11-15 08:40:00|92.52|92.44|92.57|92.49|92.62|92.54|92.52|92.44|1244
1668501900000|2022-11-15 08:45:00|92.62|92.54|92.37|92.29|92.67|92.59|92.37|92.29|1916
1668502200000|2022-11-15 08:50:00|92.42|92.34|92.12|92.04|92.42|92.34|92.12|92.04|4488
1668502500000|2022-11-15 08:55:00|92.07|91.99|91.92|91.84|92.17|92.09|91.92|91.84|3072
1668502800000|2022-11-15 09:00:00|91.97|91.89|91.97|91.89|91.97|91.89|91.92|91.84|526
1668503100000|2022-11-15 09:05:00|91.92|91.84|91.72|91.64|91.92|91.89|91.72|91.64|979
1668503400000|2022-11-15 09:10:00|91.77|91.69|91.87|91.79|91.87|91.79|91.67|91.59|932
1668503700000|2022-11-15 09:15:00|91.92|91.84|91.97|91.89|91.97|91.89|91.82|91.74|893
1668504000000|2022-11-15 09:20:00|92.02|91.94|91.82|91.74|92.02|91.94|91.82|91.74|291
1668504300000|2022-11-15 09:25:00|91.87|91.79|91.82|91.74|91.87|91.79|91.72|91.64|689
1668504600000|2022-11-15 09:30:00|91.87|91.79|91.97|91.89|91.97|91.89|91.82|91.74|281
1668504900000|2022-11-15 09:35:00|91.92|91.84|91.77|91.69|91.97|91.89|91.77|91.69|2091
1668505200000|2022-11-15 09:40:00|91.82|91.74|91.92|91.84|91.97|91.89|91.82|91.74|505
1668505500000|2022-11-15 09:45:00|91.87|91.79|91.67|91.59|91.87|91.79|91.67|91.59|1114
1668505800000|2022-11-15 09:50:00|91.72|91.64|91.77|91.69|91.77|91.69|91.72|91.64|923
1668506100000|2022-11-15 09:55:00|91.72|91.64|91.72|91.64|91.72|91.64|91.67|91.59|490
1668506400000|2022-11-15 10:00:00|91.77|91.69|91.72|91.64|91.77|91.69|91.72|91.64|310
1668506700000|2022-11-15 10:05:00|91.67|91.59|91.67|91.59|91.67|91.59|91.62|91.54|507
1668507000000|2022-11-15 10:10:00|91.72|91.64|91.87|91.79|91.87|91.79|91.72|91.64|270
1668507300000|2022-11-15 10:15:00|91.82|91.74|91.87|91.79|91.87|91.79|91.82|91.74|1004
1668507600000|2022-11-15 10:20:00|91.82|91.74|91.82|91.74|91.87|91.79|91.82|91.74|200
1668507900000|2022-11-15 10:25:00|91.77|91.69|91.87|91.79|91.87|91.79|91.77|91.69|240
1668508200000|2022-11-15 10:30:00|91.82|91.74|91.87|91.79|91.87|91.79|91.82|91.74|312
1668508500000|2022-11-15 10:35:00|91.92|91.84|91.97|91.89|91.97|91.89|91.92|91.84|122
1668508800000|2022-11-15 10:40:00|92.02|91.94|92.07|91.99|92.07|91.99|92.02|91.94|945
1668509100000|2022-11-15 10:45:00|92.02|91.94|92.07|91.99|92.12|92.04|92.02|91.94|1759
1668509400000|2022-11-15 10:50:00|92.12|92.04|92.12|92.04|92.22|92.09|92.07|91.99|2077
1668509700000|2022-11-15 10:55:00|92.17|92.09|92.17|92.09|92.22|92.14|92.12|92.04|154
1668510000000|2022-11-15 11:00:00|92.12|92.04|92.12|92.04|92.22|92.14|92.12|92.04|4510
1668510300000|2022-11-15 11:05:00|92.07|91.99|92.02|91.94|92.07|91.99|92.02|91.94|773
1668510600000|2022-11-15 11:10:00|91.97|91.89|91.92|91.84|91.97|91.89|91.92|91.84|169
1668510900000|2022-11-15 11:15:00|91.97|91.89|92.07|91.99|92.07|91.99|91.92|91.84|2479
1668511200000|2022-11-15 11:20:00|92.12|92.04|92.07|91.99|92.12|92.04|92.02|91.94|206
1668511500000|2022-11-15 11:25:00|92.02|91.94|92.07|91.99|92.07|91.99|92.02|91.94|310
1668511800000|2022-11-15 11:30:00|92.02|91.94|92.02|91.94|92.07|91.94|92.02|91.94|215
1668512100000|2022-11-15 11:35:00|92.07|91.99|91.97|91.89|92.07|91.99|91.97|91.89|253
1668512400000|2022-11-15 11:40:00|91.92|91.84|91.92|91.84|91.97|91.89|91.92|91.84|591
1668512700000|2022-11-15 11:45:00|91.97|91.89|91.97|91.84|91.97|91.89|91.92|91.84|354
1668513000000|2022-11-15 11:50:00|91.92|91.89|91.87|91.79|91.92|91.89|91.87|91.79|2013
1668513300000|2022-11-15 11:55:00|91.82|91.74|91.87|91.79|91.87|91.79|91.82|91.74|1214
1668513600000|2022-11-15 12:00:00|91.82|91.74|91.87|91.79|91.87|91.79|91.82|91.74|289
1668513900000|2022-11-15 12:05:00|91.92|91.84|91.87|91.79|91.92|91.84|91.87|91.79|136
1668514200000|2022-11-15 12:10:00|||||||||651
1668514500000|2022-11-15 12:15:00|91.82|91.74|91.92|91.84|91.92|91.84|91.82|91.74|679
1668514800000|2022-11-15 12:20:00|91.87|91.79|92.02|91.94|92.02|91.94|91.87|91.79|2759
1668515100000|2022-11-15 12:25:00|91.97|91.89|92.07|91.99|92.12|92.04|91.97|91.89|4590
1668515400000|2022-11-15 12:30:00|92.12|92.04|92.07|91.99|92.12|92.04|92.07|91.99|508
1668515700000|2022-11-15 12:35:00|92.02|91.94|92.17|92.09|92.22|92.14|92.02|91.94|605
1668516000000|2022-11-15 12:40:00|92.22|92.14|92.17|92.04|92.27|92.14|92.12|92.04|542
1668516300000|2022-11-15 12:45:00|92.22|92.09|92.22|92.14|92.22|92.14|92.17|92.04|23
1668516600000|2022-11-15 12:50:00|92.17|92.09|92.22|92.14|92.22|92.14|92.17|92.09|46
1668516900000|2022-11-15 12:55:00|92.17|92.09|92.17|92.09|92.22|92.14|92.17|92.04|61
1668517200000|2022-11-15 13:00:00|92.12|92.04|92.22|92.14|92.22|92.14|92.12|92.04|11552
1668517500000|2022-11-15 13:05:00|92.17|92.09|92.27|92.19|92.32|92.24|92.17|92.09|1180
1668517800000|2022-11-15 13:10:00|92.32|92.24|92.32|92.24|92.37|92.24|92.32|92.19|429
1668518100000|2022-11-15 13:15:00|92.37|92.29|92.37|92.29|92.42|92.34|92.37|92.29|829
1668518400000|2022-11-15 13:20:00|92.42|92.34|92.52|92.44|92.52|92.44|92.42|92.34|5863
1668518700000|2022-11-15 13:25:00|92.57|92.39|92.42|92.29|92.57|92.44|92.42|92.29|1249
1668519000000|2022-11-15 13:30:00|92.37|92.34|92.67|92.59|92.72|92.64|92.37|92.29|3644
1668519300000|2022-11-15 13:35:00|92.62|92.54|92.52|92.44|92.67|92.59|92.52|92.44|2008
1668519600000|2022-11-15 13:40:00|92.57|92.49|92.52|92.44|92.57|92.49|92.47|92.39|400
1668519900000|2022-11-15 13:45:00|92.57|92.49|92.72|92.59|92.72|92.59|92.52|92.49|280
1668520200000|2022-11-15 13:50:00|92.67|92.64|92.67|92.59|92.77|92.69|92.52|92.44|2957
1668520500000|2022-11-15 13:55:00|92.72|92.64|92.77|92.69|92.77|92.69|92.72|92.64|1708
1668520800000|2022-11-15 14:00:00|92.82|92.74|92.72|92.64|92.82|92.74|92.67|92.59|1720
1668521100000|2022-11-15 14:05:00|92.67|92.59|92.62|92.54|92.77|92.69|92.57|92.49|2289
1668521400000|2022-11-15 14:10:00|92.57|92.49|92.52|92.44|92.62|92.54|92.52|92.44|1521
1668521700000|2022-11-15 14:15:00|92.57|92.49|92.57|92.49|92.57|92.49|92.52|92.44|1105
1668522000000|2022-11-15 14:20:00|92.52|92.44|92.57|92.49|92.57|92.49|92.47|92.39|1015
1668522300000|2022-11-15 14:25:00|||||||||485
1668522600000|2022-11-15 14:30:00|92.52|92.44|92.57|92.49|92.67|92.59|92.47|92.39|3319
1668522900000|2022-11-15 14:35:00|92.62|92.54|92.57|92.49|92.72|92.64|92.52|92.44|1507
1668523200000|2022-11-15 14:40:00|92.62|92.54|92.47|92.39|92.62|92.54|92.42|92.34|1596
1668523500000|2022-11-15 14:45:00|92.42|92.34|92.17|92.09|92.47|92.39|92.17|92.09|5574
1668523800000|2022-11-15 14:50:00|92.22|92.14|92.32|92.24|92.42|92.34|92.17|92.09|3287
1668524100000|2022-11-15 14:55:00|92.37|92.29|92.47|92.39|92.52|92.44|92.37|92.24|1985
1668524400000|2022-11-15 15:00:00|92.52|92.44|92.42|92.34|92.57|92.49|92.37|92.29|1280
1668524700000|2022-11-15 15:05:00|92.47|92.39|92.42|92.34|92.52|92.44|92.37|92.29|1150
1668525000000|2022-11-15 15:10:00|92.47|92.29|92.42|92.34|92.47|92.34|92.37|92.29|441
1668525300000|2022-11-15 15:15:00|92.47|92.39|92.37|92.29|92.47|92.39|92.37|92.29|877
1668525600000|2022-11-15 15:20:00|92.42|92.34|92.57|92.49|92.62|92.54|92.42|92.34|3676
1668525900000|2022-11-15 15:25:00|92.62|92.54|92.67|92.59|92.67|92.59|92.57|92.49|1412
1668526200000|2022-11-15 15:30:00|92.62|92.54|92.62|92.54|92.67|92.59|92.62|92.54|2215
1668526500000|2022-11-15 15:35:00|92.57|92.49|92.67|92.59|92.67|92.59|92.57|92.49|7860
1668526800000|2022-11-15 15:40:00|92.62|92.54|92.67|92.59|92.72|92.64|92.62|92.54|2616
1668527100000|2022-11-15 15:45:00|92.62|92.54|92.52|92.44|92.67|92.59|92.47|92.39|2137
1668527400000|2022-11-15 15:50:00|92.47|92.39|92.47|92.39|92.52|92.44|92.42|92.34|2327
1668527700000|2022-11-15 15:55:00|92.52|92.44|92.32|92.24|92.52|92.44|92.32|92.24|3687
1668528000000|2022-11-15 16:00:00|92.27|92.19|92.37|92.29|92.42|92.34|92.27|92.19|4548
1668528300000|2022-11-15 16:05:00|92.32|92.24|92.32|92.24|92.42|92.34|92.32|92.24|417
1668528600000|2022-11-15 16:10:00|92.37|92.29|92.52|92.44|92.52|92.44|92.37|92.29|1523
1668528900000|2022-11-15 16:15:00|92.47|92.39|92.47|92.39|92.52|92.44|92.42|92.34|1268
1668529200000|2022-11-15 16:20:00|92.52|92.44|92.42|92.34|92.52|92.44|92.42|92.34|2483
1668529500000|2022-11-15 16:25:00|92.37|92.29|92.42|92.34|92.47|92.39|92.37|92.29|1574
1668529800000|2022-11-15 16:30:00|92.47|92.39|92.72|92.64|92.72|92.64|92.42|92.39|9095
1668530100000|2022-11-15 16:35:00|92.77|92.69|92.92|92.79|92.92|92.79|92.72|92.69|3386
1668530400000|2022-11-15 16:40:00|92.87|92.84|92.87|92.79|93.02|92.94|92.87|92.79|2797
1668530700000|2022-11-15 16:45:00|92.82|92.74|92.87|92.79|92.87|92.79|92.82|92.74|2256
1668531000000|2022-11-15 16:50:00|92.92|92.84|92.92|92.84|92.92|92.84|92.87|92.79|11046
1668531300000|2022-11-15 16:55:00|92.87|92.79|92.87|92.79|92.87|92.84|92.87|92.79|240
1668531600000|2022-11-15 17:00:00|92.82|92.74|92.87|92.79|92.87|92.79|92.82|92.74|657
1668531900000|2022-11-15 17:05:00||92.74||92.74||92.79||92.74|381
1668532200000|2022-11-15 17:10:00|92.82|92.79|92.82|92.74|92.82|92.79|92.77|92.69|153
1668532500000|2022-11-15 17:15:00|92.77|92.69|92.77|92.69|92.82|92.74|92.77|92.69|129
1668532800000|2022-11-15 17:20:00|92.82|92.74|92.82|92.74|92.82|92.74|92.77|92.69|77
1668533100000|2022-11-15 17:25:00|92.87||92.82||92.87||92.82||296
1668533400000|2022-11-15 17:30:00|92.77|92.69|92.82|92.74|92.87|92.74|92.77|92.69|522
1668533700000|2022-11-15 17:35:00|92.77|92.69|92.77|92.69|92.82|92.69|92.77|92.69|43
1668534000000|2022-11-15 17:40:00|92.72|92.64|92.67|92.59|92.72|92.64|92.67|92.59|430
1668534300000|2022-11-15 17:45:00|92.72|92.64|92.67|92.59|92.72|92.64|92.62|92.54|1066
1668534600000|2022-11-15 17:50:00|92.62|92.54|92.67|92.59|92.72|92.64|92.62|92.54|475
1668534900000|2022-11-15 17:55:00|92.72|92.64|92.67|92.59|92.72|92.64|92.62|92.54|284
1668535200000|2022-11-15 18:00:00|92.72|92.64|92.72|92.59|92.72|92.64|92.67|92.59|6
1668535500000|2022-11-15 18:05:00|92.67|92.54|92.62|92.54|92.72|92.54|92.62|92.54|431
1668535800000|2022-11-15 18:10:00|92.67|92.59|92.62|92.54|92.67|92.59|92.62|92.54|19
1668536100000|2022-11-15 18:15:00|92.57|92.49|92.47|92.39|92.62|92.49|92.47|92.39|343
1668536400000|2022-11-15 18:20:00|92.42|92.34|92.12|92.04|92.47|92.34|91.97|91.89|2238
1668536700000|2022-11-15 18:25:00|92.17|92.09|91.57|91.49|92.17|92.09|91.47|91.39|2203
1668537000000|2022-11-15 18:30:00|91.62|91.54|91.32|91.24|91.77|91.64|91.32|91.24|600
1668537300000|2022-11-15 18:35:00|91.27|91.19|90.62|90.54|91.32|91.24|90.57|90.44|2059
1668537600000|2022-11-15 18:40:00|90.72|90.59|90.97|90.89|91.17|91.09|90.57|90.49|1843
1668537900000|2022-11-15 18:45:00|90.92|90.79|90.82|90.74|91.12|91.04|90.77|90.64|1426
1668538200000|2022-11-15 18:50:00|90.87|90.79|90.92|90.84|91.07|90.99|90.82|90.74|512
1668538500000|2022-11-15 18:55:00|90.87|90.79|91.07|90.99|91.17|91.04|90.82|90.74|618
1668538800000|2022-11-15 19:00:00|91.02|90.94|90.82|90.74|91.17|91.09|90.82|90.74|947
1668539100000|2022-11-15 19:05:00|90.87|90.79|91.12|91.04|91.12|91.04|90.87|90.79|369
1668539400000|2022-11-15 19:10:00|91.17|91.09|91.32|91.24|91.67|91.59|91.07|90.99|2224
1668539700000|2022-11-15 19:15:00|91.37|91.29|91.37|91.29|91.47|91.39|91.27|91.19|1322
1668540000000|2022-11-15 19:20:00|91.42|91.34|91.92|91.84|92.02|91.94|91.42|91.34|569
1668540300000|2022-11-15 19:25:00|91.87|91.79|91.87|91.79|91.97|91.89|91.77|91.69|466
1668540600000|2022-11-15 19:30:00|91.92|91.84|91.72|91.64|91.97|91.84|91.72|91.64|301
1668540900000|2022-11-15 19:35:00|91.67|91.59|91.87|91.79|91.97|91.89|91.67|91.59|1087
1668541200000|2022-11-15 19:40:00|91.92|91.84|91.92|91.84|92.02|91.94|91.92|91.84|343
1668541500000|2022-11-15 19:45:00|91.97|91.89|91.97|91.89|92.02|91.94|91.92|91.84|316
1668541800000|2022-11-15 19:50:00|91.87|91.79|92.02|91.89|92.12|91.99|91.87|91.79|635
1668542100000|2022-11-15 19:55:00|91.97|91.94|92.17|92.09|92.22|92.14|91.97|91.94|233
1668542400000|2022-11-15 20:00:00|92.22|92.14|92.17|92.09|92.27|92.19|92.17|92.04|211
1668542700000|2022-11-15 20:05:00|92.22|92.14|92.17|92.09|92.27|92.14|92.12|92.04|179
1668543000000|2022-11-15 20:10:00|92.22|92.14|92.22|92.14|92.27|92.19|92.17|92.04|579
1668543300000|2022-11-15 20:15:00|92.27|92.19|92.32|92.19|92.32|92.24|92.22|92.14|470
1668543600000|2022-11-15 20:20:00|92.27|92.24|92.27|92.19|92.32|92.24|92.27|92.14|445
1668543900000|2022-11-15 20:25:00|92.22|92.14|92.22|92.14|92.27|92.19|92.22|92.14|339
1668544200000|2022-11-15 20:30:00|92.17|92.09|92.02|91.94|92.17|92.09|92.02|91.94|1593
1668544500000|2022-11-15 20:35:00|91.97|91.89|92.12|92.04|92.17|92.04|91.97|91.89|681
1668544800000|2022-11-15 20:40:00|92.17|92.09|92.17|92.09|92.17|92.09|92.07|91.99|134
1668545100000|2022-11-15 20:45:00|92.12|92.04|92.02|91.94|92.12|92.04|91.97|91.89|633
1668545400000|2022-11-15 20:50:00|91.97|91.89|91.87|91.79|92.02|91.89|91.82|91.74|429
1668545700000|2022-11-15 20:55:00|91.92|91.84|91.87|91.79|91.92|91.84|91.72|91.64|445
1668582000000|2022-11-16 07:00:00|92.27|92.14|92.52|92.39|92.52|92.44|92.27|92.14|252
1668582300000|2022-11-16 07:05:00|92.47|92.44|92.42|92.29|92.52|92.44|92.37|92.24|246
1668582600000|2022-11-16 07:10:00|92.37|92.34|92.42|92.34|92.52|92.44|92.37|92.29|420
1668582900000|2022-11-16 07:15:00|92.47|92.39|92.52|92.39|92.52|92.44|92.32|92.24|42
1668583200000|2022-11-16 07:20:00|92.47|92.44|92.57|92.49|92.57|92.49|92.47|92.39|8
1668583500000|2022-11-16 07:25:00|92.52|92.44|92.57|92.49|92.62|92.54|92.52|92.44|48
1668583800000|2022-11-16 07:30:00|92.52|92.44|92.37|92.24|92.57|92.49|92.37|92.24|313
1668584100000|2022-11-16 07:35:00|92.32|92.29|92.52|92.39|92.52|92.44|92.32|92.29|19
1668584400000|2022-11-16 07:40:00|92.47|92.44|92.52|92.39|92.57|92.44|92.47|92.39|154
1668584700000|2022-11-16 07:45:00|92.47|92.44|92.42|92.34|92.47|92.44|92.42|92.29|37
1668585000000|2022-11-16 07:50:00|92.47|92.29|92.42|92.34|92.47|92.34|92.37|92.29|3
1668585300000|2022-11-16 07:55:00|92.47|92.39|92.52|92.39|92.52|92.44|92.42|92.34|141
1668585600000|2022-11-16 08:00:00|92.57|92.49|92.77|92.64|92.82|92.74|92.47|92.39|4201
1668585900000|2022-11-16 08:05:00|92.82|92.69|92.77|92.64|92.87|92.79|92.57|92.49|1651
1668586200000|2022-11-16 08:10:00|92.72|92.59|92.57|92.49|92.82|92.74|92.52|92.44|1580
1668586500000|2022-11-16 08:15:00|92.62|92.54|92.57|92.49|92.62|92.54|92.37|92.29|1018
1668586800000|2022-11-16 08:20:00|92.62|92.54|92.32|92.24|92.62|92.54|92.32|92.24|1518
1668587100000|2022-11-16 08:25:00|92.37|92.29|92.42|92.34|92.47|92.39|92.37|92.29|592
1668587400000|2022-11-16 08:30:00|92.37|92.29|92.47|92.39|92.47|92.39|92.32|92.24|602
1668587700000|2022-11-16 08:35:00|92.42|92.34|92.42|92.34|92.47|92.39|92.37|92.29|442
1668588000000|2022-11-16 08:40:00|92.47|92.39|92.72|92.64|92.77|92.69|92.47|92.39|3608
1668588300000|2022-11-16 08:45:00|92.77|92.69|92.82|92.74|92.82|92.74|92.72|92.64|1535
1668588600000|2022-11-16 08:50:00|92.87|92.79|92.82|92.74|92.87|92.79|92.77|92.69|301
1668588900000|2022-11-16 08:55:00|92.77|92.69|92.72|92.64|92.82|92.74|92.62|92.54|576
1668589200000|2022-11-16 09:00:00|92.77|92.69|92.67|92.54|92.77|92.69|92.62|92.54|1156
1668589500000|2022-11-16 09:05:00|92.62|92.49|92.52|92.44|92.67|92.49|92.42|92.34|3139
1668589800000|2022-11-16 09:10:00|92.47|92.39|92.52|92.44|92.52|92.44|92.42|92.34|299
1668590100000|2022-11-16 09:15:00|92.57|92.49|92.72|92.64|92.77|92.64|92.57|92.49|1988
1668590400000|2022-11-16 09:20:00|92.67|92.59|92.72|92.64|92.82|92.74|92.67|92.59|134
1668590700000|2022-11-16 09:25:00|92.77|92.69|92.62|92.54|92.77|92.69|92.62|92.54|6380
1668591000000|2022-11-16 09:30:00|92.67|92.59|92.57|92.49|92.72|92.64|92.52|92.44|1157
1668591300000|2022-11-16 09:35:00|92.62|92.54|92.52|92.44|92.62|92.54|92.47|92.39|875
1668591600000|2022-11-16 09:40:00|92.57|92.49|92.47|92.39|92.57|92.49|92.47|92.39|5010
1668591900000|2022-11-16 09:45:00|92.42|92.34|92.47|92.39|92.47|92.39|92.42|92.34|1438
1668592200000|2022-11-16 09:50:00|92.42|92.34|92.37|92.29|92.47|92.39|92.32|92.24|1251
1668592500000|2022-11-16 09:55:00|92.32|92.24|92.27|92.19|92.32|92.24|92.27|92.19|1606
1668592800000|2022-11-16 10:00:00|||||||||1452
1668593100000|2022-11-16 10:05:00|92.32|92.24|92.27|92.19|92.32|92.24|92.27|92.19|9661
1668593400000|2022-11-16 10:10:00|92.32|92.24|92.42|92.34|92.47|92.39|92.32|92.24|1001
1668593700000|2022-11-16 10:15:00|92.47|92.39|92.52|92.44|92.52|92.44|92.42|92.34|891
1668594000000|2022-11-16 10:20:00|92.57|92.49|92.52|92.44|92.57|92.49|92.52|92.44|344
1668594300000|2022-11-16 10:25:00|92.57|92.49|92.52|92.44|92.62|92.54|92.52|92.44|678
1668594600000|2022-11-16 10:30:00|92.57|92.49|92.42|92.34|92.57|92.49|92.42|92.34|165
1668594900000|2022-11-16 10:35:00|92.37|92.29|92.37|92.29|92.37|92.29|92.32|92.24|112
1668595200000|2022-11-16 10:40:00|92.42|92.34|92.37|92.29|92.42|92.34|92.37|92.29|91
1668595500000|2022-11-16 10:45:00|92.42|92.34|92.37|92.29|92.42|92.34|92.37|92.29|63
1668595800000|2022-11-16 10:50:00|92.42|92.34|92.32|92.24|92.42|92.34|92.32|92.24|110
1668596100000|2022-11-16 10:55:00|92.37|92.29|92.37|92.29|92.47|92.39|92.37|92.29|159
1668596400000|2022-11-16 11:00:00|92.32|92.24|92.32|92.24|92.32|92.24|92.32|92.24|28
1668596700000|2022-11-16 11:05:00|92.27|92.19|92.07|91.99|92.27|92.19|92.07|91.99|1119
1668597000000|2022-11-16 11:10:00|92.12|92.04|92.17|92.09|92.17|92.09|92.07|91.99|110
1668597300000|2022-11-16 11:15:00|92.22|92.04|92.22|92.14|92.27|92.14|92.17|92.04|374
1668597600000|2022-11-16 11:20:00|92.27|92.19|92.22|92.14|92.27|92.19|92.22|92.14|35
1668597900000|2022-11-16 11:25:00|92.27|92.19|92.32|92.24|92.32|92.24|92.22|92.14|225
1668598200000|2022-11-16 11:30:00|92.27|92.19|92.22|92.14|92.27|92.19|92.12|92.04|1208
1668598500000|2022-11-16 11:35:00|92.27|92.09|92.17|92.09|92.27|92.14|92.12|92.04|159
1668598800000|2022-11-16 11:40:00|92.22|92.14|92.22|92.14|92.27|92.14|92.17|92.09|127
1668599100000|2022-11-16 11:45:00|92.27|92.19|92.27|92.19|92.32|92.24|92.22|92.14|201
1668599400000|2022-11-16 11:50:00|92.32|92.24|92.22|92.14|92.32|92.24|92.22|92.14|176
1668599700000|2022-11-16 11:55:00|92.27|92.19|92.32|92.24|92.32|92.24|92.22|92.19|185
1668600000000|2022-11-16 12:00:00|92.27|92.19|92.32|92.24|92.32|92.24|92.27|92.19|69
1668600300000|2022-11-16 12:05:00|92.27|92.19|92.27|92.19|92.32|92.24|92.27|92.19|152
1668600600000|2022-11-16 12:10:00|92.22|92.14|92.27|92.19|92.27|92.19|92.22|92.14|535
1668600900000|2022-11-16 12:15:00|92.32|92.24|92.32|92.24|92.32|92.24|92.22|92.14|805
1668601200000|2022-11-16 12:20:00|92.37|92.29|92.32|92.24|92.37|92.29|92.32|92.24|2000
1668601500000|2022-11-16 12:25:00|92.37|92.29|92.37|92.29|92.37|92.29|92.27|92.19|199
1668601800000|2022-11-16 12:30:00|92.42|92.34|92.27|92.19|92.42|92.34|92.27|92.19|979
1668602100000|2022-11-16 12:35:00|92.22|92.14|92.17|92.09|92.22|92.14|92.17|92.09|1191
1668602400000|2022-11-16 12:40:00|92.12|92.04|92.17|92.09|92.17|92.09|92.02|91.94|4632
1668602700000|2022-11-16 12:45:00|92.22|92.14|92.22|92.14|92.27|92.14|92.17|92.09|403
1668603000000|2022-11-16 12:50:00|92.27||92.22||92.27||92.22||13331
1668603300000|2022-11-16 12:55:00|92.27|92.19|92.27|92.19|92.27|92.19|92.22|92.14|131
1668603600000|2022-11-16 13:00:00|92.22|92.14|92.12|92.04|92.27|92.14|92.12|92.04|178
1668603900000|2022-11-16 13:05:00|92.07|91.99|92.12|92.04|92.12|92.04|92.07|91.99|76
1668604200000|2022-11-16 13:10:00|92.17|92.09|92.17|92.09|92.22|92.14|92.12|92.04|150
1668604500000|2022-11-16 13:15:00|92.12|92.04|92.17|92.09|92.22|92.14|92.12|92.04|999
1668604800000|2022-11-16 13:20:00|92.22|92.14|92.22|92.14|92.27|92.19|92.17|92.09|1980
1668605100000|2022-11-16 13:25:00|92.27|92.19|92.37|92.24|92.37|92.29|92.22|92.14|328
1668605400000|2022-11-16 13:30:00|92.22|92.09|92.47|92.39|92.52|92.44|92.12|91.99|2014
1668605700000|2022-11-16 13:35:00|92.52|92.44|92.47|92.39|92.52|92.44|92.47|92.34|4258
1668606000000|2022-11-16 13:40:00|92.52|92.44|92.47|92.39|92.57|92.49|92.42|92.34|819
1668606300000|2022-11-16 13:45:00|92.52|92.44|92.47|92.39|92.57|92.49|92.47|92.34|988
1668606600000|2022-11-16 13:50:00|92.52|92.44|92.42|92.34|92.52|92.44|92.32|92.24|2544
1668606900000|2022-11-16 13:55:00|92.47|92.39|92.52|92.44|92.57|92.49|92.42|92.34|1570
1668607200000|2022-11-16 14:00:00|92.57|92.49|92.52|92.44|92.57|92.49|92.52|92.44|1385
1668607500000|2022-11-16 14:05:00|92.47|92.39|92.57|92.49|92.57|92.49|92.47|92.39|301
1668607800000|2022-11-16 14:10:00|92.62|92.54|92.47|92.39|92.62|92.54|92.47|92.39|2946
1668608100000|2022-11-16 14:15:00|92.52|92.34|92.27|92.19|92.52|92.34|92.27|92.19|3658
1668608400000|2022-11-16 14:20:00|92.32|92.24|92.32|92.24|92.32|92.24|92.27|92.19|1909
1668608700000|2022-11-16 14:25:00|92.27|92.19|92.32|92.24|92.32|92.24|92.27|92.19|291
1668609000000|2022-11-16 14:30:00|92.37|92.29|92.42|92.34|92.47|92.39|92.37|92.29|5345
1668609300000|2022-11-16 14:35:00|92.37|92.29|92.37|92.29|92.42|92.34|92.32|92.24|450
1668609600000|2022-11-16 14:40:00|92.32|92.24|92.37|92.29|92.37|92.29|92.27|92.19|3833
1668609900000|2022-11-16 14:45:00|92.42|92.34|92.47|92.39|92.52|92.44|92.42|92.34|2007
1668610200000|2022-11-16 14:50:00|92.52|92.44|92.42|92.34|92.52|92.44|92.32|92.24|5161
1668610500000|2022-11-16 14:55:00|92.47|92.39|92.37|92.29|92.47|92.39|92.37|92.29|3908
1668610800000|2022-11-16 15:00:00|92.42|92.34|92.37|92.29|92.47|92.39|92.37|92.29|1958
1668611100000|2022-11-16 15:05:00|92.32|92.24|92.22|92.14|92.37|92.29|92.17|92.09|6428
1668611400000|2022-11-16 15:10:00|92.27|92.19|92.37|92.29|92.47|92.39|92.27|92.19|1010
1668611700000|2022-11-16 15:15:00|92.42|92.34|92.42|92.34|92.47|92.39|92.37|92.29|380
1668612000000|2022-11-16 15:20:00|92.47|92.39|92.52|92.44|92.52|92.44|92.42|92.34|950
1668612300000|2022-11-16 15:25:00|92.57|92.49|92.52|92.44|92.57|92.49|92.47|92.39|2979
1668612600000|2022-11-16 15:30:00|92.47|92.39|92.52|92.44|92.57|92.49|92.42|92.34|711
1668612900000|2022-11-16 15:35:00|92.57|92.49|92.57|92.49|92.62|92.54|92.57|92.44|1894
1668613200000|2022-11-16 15:40:00|92.62|92.44|92.47|92.39|92.62|92.44|92.42|92.34|2128
1668613500000|2022-11-16 15:45:00|92.42|92.34|92.47|92.39|92.52|92.44|92.42|92.34|1051
1668613800000|2022-11-16 15:50:00|92.42|92.34|92.42|92.34|92.47|92.39|92.37|92.29|1465
1668614100000|2022-11-16 15:55:00|92.37|92.29|92.37|92.29|92.42|92.34|92.37|92.29|3345
1668614400000|2022-11-16 16:00:00|92.42|92.34|92.37|92.29|92.42|92.34|92.32|92.24|992
1668614700000|2022-11-16 16:05:00|92.32|92.24|92.32|92.24|92.32|92.24|92.27|92.19|5469
1668615000000|2022-11-16 16:10:00|92.37|92.29|92.37|92.29|92.37|92.29|92.32|92.24|1544
1668615300000|2022-11-16 16:15:00|92.32|92.24|92.32|92.24|92.37|92.29|92.27|92.19|4771
1668615600000|2022-11-16 16:20:00|92.37|92.29|92.42|92.34|92.42|92.34|92.37|92.29|630
1668615900000|2022-11-16 16:25:00|92.47|92.39|92.47|92.39|92.52|92.44|92.42|92.34|1582
1668616200000|2022-11-16 16:30:00|92.42|92.34|92.22|92.14|92.47|92.39|92.22|92.14|5512
1668616500000|2022-11-16 16:35:00|92.27|92.19|92.22|92.14|92.27|92.19|92.17|92.09|3768
1668616800000|2022-11-16 16:40:00|92.17|92.09|92.27|92.19|92.27|92.19|92.17|92.09|2016
1668617100000|2022-11-16 16:45:00|92.32|92.24|92.32|92.24|92.32|92.24|92.27|92.19|347
1668617400000|2022-11-16 16:50:00|92.27|92.19|92.22|92.14|92.27|92.19|92.17|92.09|572
1668617700000|2022-11-16 16:55:00|92.27|92.19|92.22|92.14|92.27|92.19|92.22|92.14|390
1668618000000|2022-11-16 17:00:00|92.27|92.19|92.22|92.09|92.27|92.19|92.17|92.09|276
1668618300000|2022-11-16 17:05:00|92.17|92.14|92.17|92.09|92.22|92.14|92.12|92.04|650
1668618600000|2022-11-16 17:10:00|92.12|92.04|92.12|92.04|92.12|92.04|92.07|91.99|157
1668618900000|2022-11-16 17:15:00|92.07|91.99|92.02|91.94|92.12|91.99|92.02|91.94|103
1668619200000|2022-11-16 17:20:00|92.07|91.99|91.97|91.89|92.07|91.99|91.92|91.84|1113
1668619500000|2022-11-16 17:25:00|92.02|91.94|91.97|91.89|92.02|91.94|91.92|91.84|345
1668619800000|2022-11-16 17:30:00|91.92|91.84|91.87|91.79|91.92|91.89|91.82|91.74|453
1668620100000|2022-11-16 17:35:00|91.92|91.84|92.02|91.94|92.07|91.99|91.92|91.84|492
1668620400000|2022-11-16 17:40:00|92.07|91.99|92.12|92.04|92.12|92.04|92.07|91.99|10
1668620700000|2022-11-16 17:45:00|92.17|92.09|92.17|92.04|92.22|92.14|92.12|92.04|312
1668621000000|2022-11-16 17:50:00|92.27|92.09|92.22|92.09|92.32|92.24|92.12|92.04|745
1668621300000|2022-11-16 17:55:00|92.27|92.14|92.17|92.09|92.32|92.24|92.17|92.09|1222
1668621600000|2022-11-16 18:00:00|92.12|92.04|92.17|92.09|92.22|92.09|92.07|91.99|87
1668621900000|2022-11-16 18:05:00|92.12|92.04|92.27|92.19|92.27|92.19|92.12|92.04|251
1668622200000|2022-11-16 18:10:00|92.32|92.24|92.22|92.14|92.32|92.24|92.22|92.14|52
1668622500000|2022-11-16 18:15:00|92.27||92.22||92.27||92.22||63
1668622800000|2022-11-16 18:20:00|92.17|92.09|92.27|92.14|92.27|92.14|92.17|92.09|65
1668623100000|2022-11-16 18:25:00|92.22|92.19|92.22|92.09|92.27|92.19|92.22|92.09|40
1668623400000|2022-11-16 18:30:00|92.17|92.14|92.12|92.04|92.22|92.14|92.12|92.04|70
1668623700000|2022-11-16 18:35:00|92.07|91.99|92.12|92.04|92.12|92.04|92.07|91.99|52
1668624000000|2022-11-16 18:40:00|92.17|92.09|92.17|92.04|92.17|92.09|92.12|92.04|40
1668624300000|2022-11-16 18:45:00|92.12|91.99|92.12|91.99|92.17|92.04|92.07|91.99|50
1668624600000|2022-11-16 18:50:00|92.07|92.04|92.07|91.99|92.12|92.04|92.07|91.99|60
1668624900000|2022-11-16 18:55:00|92.02|91.94|92.07|91.94|92.07|91.99|92.02|91.94|101
1668625200000|2022-11-16 19:00:00|92.02|91.99|92.07|91.99|92.07|91.99|92.02|91.94|57
1668625500000|2022-11-16 19:05:00|92.12|91.94|92.12|92.04|92.12|92.04|92.07|91.94|78
1668625800000|2022-11-16 19:10:00|92.07|91.99|92.07|91.99|92.12|91.99|92.07|91.99|34
1668626100000|2022-11-16 19:15:00|92.02|91.94|92.07|91.99|92.07|91.99|92.02|91.94|31
1668626400000|2022-11-16 19:20:00|92.12||92.07||92.12||92.07||99
1668626700000|2022-11-16 19:25:00|92.12|92.04|92.12|92.04|92.12|92.04|92.07|91.99|70
1668627000000|2022-11-16 19:30:00|92.07|91.99|92.12|92.04|92.12|92.04|92.02|91.94|277
1668627300000|2022-11-16 19:35:00|92.17|91.99|92.22|92.09|92.22|92.14|92.17|91.99|109
1668627600000|2022-11-16 19:40:00|92.27|92.14|92.22|92.09|92.27|92.14|92.17|92.09|246
1668627900000|2022-11-16 19:45:00|92.17|92.14|92.17|92.09|92.22|92.14|92.17|92.04|43
1668628200000|2022-11-16 19:50:00|92.22|92.14|92.17|92.09|92.22|92.14|92.17|92.09|56
1668628500000|2022-11-16 19:55:00|92.22|92.04|92.22|92.14|92.22|92.14|92.17|92.04|43
1668628800000|2022-11-16 20:00:00|92.17|92.09|92.17|92.09|92.22|92.14|92.17|92.04|31
1668629100000|2022-11-16 20:05:00|92.12|92.04|92.07|91.99|92.12|92.09|92.07|91.94|14
1668629400000|2022-11-16 20:10:00|92.12|91.94|92.07|91.99|92.12|91.99|92.07|91.94|9
1668629700000|2022-11-16 20:15:00|92.02|91.94|92.02|91.94|92.07|91.94|92.02|91.94|2
1668630000000|2022-11-16 20:20:00|92.07|91.99|92.07|91.99|92.07|91.99|92.02|91.94|14
1668630300000|2022-11-16 20:25:00||91.94||91.94||91.99||91.94|33
1668630600000|2022-11-16 20:30:00|92.02|91.99|92.02|91.94|92.02|91.99|92.02|91.89|14
1668630900000|2022-11-16 20:35:00|92.07|91.89|92.02|91.94|92.07|91.94|91.97|91.89|7
1668631200000|2022-11-16 20:40:00|91.97|91.89|92.12|91.99|92.12|91.99|91.97|91.84|164
1668631500000|2022-11-16 20:45:00|92.07||92.12||92.12||92.07||24
1668631800000|2022-11-16 20:50:00|92.07|92.04|92.02|91.89|92.17|92.09|92.02|91.89|540
1668632100000|2022-11-16 20:55:00|91.97|91.94|91.92|91.79|92.02|91.94|91.87|91.79|479
1668668700000|2022-11-17 07:05:00|92.37|92.29|92.47|92.34|92.47|92.34|92.37|92.29|38
1668669000000|2022-11-17 07:10:00|92.42|92.39|92.42|92.29|92.47|92.39|92.37|92.29|51
1668669300000|2022-11-17 07:15:00|92.37||92.37||92.42||92.37||7
1668669600000|2022-11-17 07:20:00|92.32|92.24|92.32|92.24|92.32|92.24|92.32|92.24|6
1668669900000|2022-11-17 07:25:00|92.37|92.29|92.37|92.29|92.37|92.29|92.37|92.29|23
1668670200000|2022-11-17 07:30:00|92.42|92.34|92.47|92.39|92.57|92.44|92.42|92.34|134
1668670500000|2022-11-17 07:35:00|92.52|92.44|92.47|92.39|92.52|92.44|92.42|92.34|6
1668670800000|2022-11-17 07:40:00|92.42|92.34|92.47|92.34|92.47|92.39|92.42|92.34|79
1668671100000|2022-11-17 07:45:00|92.42|92.39|92.37|92.29|92.47|92.39|92.37|92.24|57
1668671400000|2022-11-17 07:50:00|92.32|92.24|92.47|92.34|92.47|92.34|92.32|92.24|88
1668671700000|2022-11-17 07:55:00|92.52|92.39|92.57|92.49|92.57|92.49|92.52|92.34|197
1668672000000|2022-11-17 08:00:00|92.52|92.44|92.52|92.44|92.57|92.49|92.37|92.29|2606
1668672300000|2022-11-17 08:05:00|92.47|92.39|92.67|92.59|92.72|92.64|92.47|92.39|2015
1668672600000|2022-11-17 08:10:00|92.62|92.54|92.47|92.34|92.67|92.59|92.37|92.29|771
1668672900000|2022-11-17 08:15:00|92.52|92.39|92.52|92.44|92.62|92.54|92.42|92.34|541
1668673200000|2022-11-17 08:20:00|92.57|92.39|92.42|92.34|92.62|92.49|92.37|92.29|368
1668673500000|2022-11-17 08:25:00|92.47|92.29|92.37|92.29|92.47|92.39|92.32|92.24|442
1668673800000|2022-11-17 08:30:00|92.32|92.24|92.22|92.14|92.32|92.24|92.22|92.14|438
1668674100000|2022-11-17 08:35:00|92.27|92.19|92.22|92.14|92.32|92.24|92.17|92.09|297
1668674400000|2022-11-17 08:40:00|92.17|92.09|92.12|92.04|92.22|92.09|92.12|92.04|413
1668674700000|2022-11-17 08:45:00|92.17|92.09|92.22|92.14|92.27|92.19|92.07|91.99|2532
1668675000000|2022-11-17 08:50:00|92.17|92.09|92.12|92.04|92.27|92.19|92.12|92.04|148
1668675300000|2022-11-17 08:55:00|92.17|92.09|92.02|91.94|92.22|92.09|92.02|91.94|1148
1668675600000|2022-11-17 09:00:00|92.07|91.99|91.97|91.89|92.12|92.04|91.97|91.89|605
1668675900000|2022-11-17 09:05:00|91.92|91.84|91.92|91.84|91.92|91.84|91.82|91.74|1111
1668676200000|2022-11-17 09:10:00|91.87|91.79|91.82|91.74|91.92|91.84|91.72|91.64|3016
1668676500000|2022-11-17 09:15:00|91.87|91.79|91.77|91.69|91.87|91.79|91.77|91.69|545
1668676800000|2022-11-17 09:20:00|91.82|91.74|91.77|91.69|91.87|91.79|91.72|91.64|413
1668677100000|2022-11-17 09:25:00|91.82|91.74|91.77|91.69|91.92|91.84|91.77|91.69|84
1668677400000|2022-11-17 09:30:00|91.72|91.64|91.62|91.54|91.77|91.69|91.62|91.54|1374
1668677700000|2022-11-17 09:35:00|91.57|91.49|91.47|91.39|91.57|91.49|91.47|91.39|4092
1668678000000|2022-11-17 09:40:00|91.52|91.44|91.47|91.39|91.57|91.44|91.42|91.34|646
1668678300000|2022-11-17 09:45:00|91.52|91.44|91.57|91.49|91.57|91.49|91.47|91.39|1532
1668678600000|2022-11-17 09:50:00|91.52|91.44|91.47|91.39|91.57|91.49|91.37|91.29|3592
1668678900000|2022-11-17 09:55:00|91.42|91.34|91.52|91.44|91.52|91.44|91.37|91.29|310
1668679200000|2022-11-17 10:00:00|91.47|91.39|91.57|91.49|91.62|91.54|91.47|91.39|1295
1668679500000|2022-11-17 10:05:00|91.62|91.54|91.72|91.59|91.72|91.64|91.62|91.54|2040
1668679800000|2022-11-17 10:10:00|91.67|91.64|91.62|91.54|91.67|91.64|91.57|91.49|1796
1668680100000|2022-11-17 10:15:00|91.67|91.59|91.77|91.69|91.77|91.69|91.62|91.59|1610
1668680400000|2022-11-17 10:20:00|91.72|91.64|91.77|91.69|91.77|91.69|91.72|91.64|2767
1668680700000|2022-11-17 10:25:00|91.82|91.74|91.82|91.74|91.87|91.79|91.77|91.69|836
1668681000000|2022-11-17 10:30:00|91.77|91.69|91.72|91.64|91.82|91.74|91.67|91.59|2424
1668681300000|2022-11-17 10:35:00|91.67|91.59|91.57|91.49|91.72|91.59|91.57|91.49|840
1668681600000|2022-11-17 10:40:00|91.62|91.54|91.57|91.49|91.62|91.54|91.57|91.49|973
1668681900000|2022-11-17 10:45:00|91.52|91.44|91.37|91.29|91.52|91.44|91.37|91.29|411
1668682200000|2022-11-17 10:50:00|91.32|91.24|91.32|91.24|91.37|91.29|91.27|91.19|895
1668682500000|2022-11-17 10:55:00|91.27|91.19|91.32|91.24|91.32|91.24|91.27|91.19|1620
1668682800000|2022-11-17 11:00:00|91.37|91.29|91.27|91.19|91.37|91.29|91.27|91.19|609
1668683100000|2022-11-17 11:05:00|91.32|91.24|91.37|91.29|91.37|91.29|91.32|91.24|607
1668683400000|2022-11-17 11:10:00|91.32|91.24|91.27|91.19|91.32|91.24|91.27|91.19|389
1668683700000|2022-11-17 11:15:00|91.32|91.24|91.37|91.29|91.37|91.29|91.27|91.19|674
1668684000000|2022-11-17 11:20:00|91.32|91.24|91.32|91.24|91.42|91.29|91.32|91.24|670
1668684300000|2022-11-17 11:25:00|91.37|91.29|91.42|91.29|91.42|91.29|91.32|91.29|63
1668684600000|2022-11-17 11:30:00|91.37|91.34|91.47|91.39|91.52|91.44|91.37|91.29|441
1668684900000|2022-11-17 11:35:00|91.52|91.44|91.32|91.24|91.52|91.44|91.27|91.19|658
1668685200000|2022-11-17 11:40:00|91.27|91.19|91.37|91.29|91.37|91.29|91.27|91.19|1129
1668685500000|2022-11-17 11:45:00|91.42|91.34|91.42|91.34|91.47|91.39|91.37|91.29|293
1668685800000|2022-11-17 11:50:00|91.47|91.39|91.52|91.44|91.57|91.49|91.47|91.39|127
1668686100000|2022-11-17 11:55:00|91.47|91.39|91.52|91.44|91.52|91.44|91.37|91.29|88
1668686400000|2022-11-17 12:00:00|91.57|91.49|91.47|91.39|91.57|91.49|91.47|91.39|365
1668686700000|2022-11-17 12:05:00|91.42|91.34|91.42|91.34|91.47|91.39|91.42|91.34|47
1668687000000|2022-11-17 12:10:00|91.47|91.39|91.47|91.39|91.47|91.39|91.42|91.39|137
1668687300000|2022-11-17 12:15:00|91.52|91.44|91.42|91.34|91.52|91.44|91.42|91.29|121
1668687600000|2022-11-17 12:20:00|91.37|91.29|91.37|91.29|91.37|91.29|91.32|91.24|1860
1668687900000|2022-11-17 12:25:00|91.42|91.34|91.42|91.34|91.47|91.39|91.37|91.29|1052
1668688200000|2022-11-17 12:30:00|91.37|91.29|91.27|91.19|91.37|91.34|91.27|91.19|380
1668688500000|2022-11-17 12:35:00|91.32|91.24|91.37|91.29|91.42|91.29|91.27|91.19|766
1668688800000|2022-11-17 12:40:00|91.32|91.24|91.27|91.19|91.32|91.24|91.27|91.19|484
1668689100000|2022-11-17 12:45:00|91.22|91.14|91.12|91.04|91.22|91.19|91.12|90.99|485
1668689400000|2022-11-17 12:50:00|91.07|90.99|91.17|91.09|91.17|91.09|91.07|90.99|162
1668689700000|2022-11-17 12:55:00|91.12|91.04|91.17|91.04|91.17|91.09|91.07|90.99|4911
1668690000000|2022-11-17 13:00:00|91.12|91.09|91.12|90.99|91.17|91.09|91.07|90.99|301
1668690300000|2022-11-17 13:05:00|91.07|91.04|91.07|90.99|91.12|91.04|91.02|90.94|3259
1668690600000|2022-11-17 13:10:00|91.12|91.04|91.27|91.19|91.27|91.19|91.07|90.99|527
1668690900000|2022-11-17 13:15:00|91.32|91.24|91.37|91.29|91.37|91.29|91.27|91.19|123
1668691200000|2022-11-17 13:20:00|91.32|91.24|91.22|91.14|91.32|91.24|91.22|91.14|2556
1668691500000|2022-11-17 13:25:00|91.27|91.19|91.27|91.19|91.32|91.24|91.27|91.19|540
1668691800000|2022-11-17 13:30:00|91.32|91.24|91.22|91.14|91.37|91.29|91.17|91.09|2646
1668692100000|2022-11-17 13:35:00|91.17|91.09|91.17|91.09|91.22|91.14|91.17|91.09|1477
1668692400000|2022-11-17 13:40:00|91.12|91.04|91.22|91.14|91.22|91.14|91.12|91.04|392
1668692700000|2022-11-17 13:45:00|91.27|91.19|91.12|91.04|91.32|91.24|91.07|90.99|576
1668693000000|2022-11-17 13:50:00|91.17|90.99|91.12|91.04|91.17|91.09|91.07|90.99|192
1668693300000|2022-11-17 13:55:00|91.07|90.99|91.07|90.94|91.12|91.04|91.02|90.94|557
1668693600000|2022-11-17 14:00:00|91.02|90.99|91.17|91.09|91.22|91.14|91.02|90.99|2007
1668693900000|2022-11-17 14:05:00|91.22|91.14|91.37|91.29|91.37|91.29|91.17|91.09|3960
1668694200000|2022-11-17 14:10:00|91.32|91.24|91.37|91.29|91.37|91.29|91.27|91.19|290
1668694500000|2022-11-17 14:15:00|91.42|91.34|91.42|91.34|91.47|91.39|91.42|91.34|2136
1668694800000|2022-11-17 14:20:00|91.47|91.39|91.37|91.29|91.47|91.39|91.32|91.24|74
1668695100000|2022-11-17 14:25:00|91.32|91.24|91.47|91.39|91.47|91.39|91.32|91.24|307
1668695400000|2022-11-17 14:30:00|91.42|91.34|91.57|91.49|91.57|91.49|91.42|91.34|1806
1668695700000|2022-11-17 14:35:00|91.62|91.54|91.57|91.49|91.67|91.59|91.57|91.49|1734
1668696000000|2022-11-17 14:40:00|91.62|91.54|91.57|91.49|91.67|91.59|91.57|91.49|2149
1668696300000|2022-11-17 14:45:00|91.52|91.44|91.57|91.49|91.67|91.59|91.52|91.44|1685
1668696600000|2022-11-17 14:50:00|91.62|91.54|91.52|91.44|91.67|91.59|91.47|91.39|3181
1668696900000|2022-11-17 14:55:00|91.57|91.49|91.57|91.49|91.67|91.59|91.47|91.39|3129
1668697200000|2022-11-17 15:00:00|91.62|91.54|91.77|91.69|91.82|91.74|91.57|91.49|8323
1668697500000|2022-11-17 15:05:00|||||||||177
1668697800000|2022-11-17 15:10:00|91.82|91.74|91.87|91.79|91.87|91.79|91.77|91.69|749
1668698100000|2022-11-17 15:15:00|91.92|91.84|91.97|91.89|91.97|91.89|91.87|91.79|1500
1668698400000|2022-11-17 15:20:00|92.02|91.94|91.92|91.84|92.02|91.94|91.92|91.84|938
1668698700000|2022-11-17 15:25:00|91.97|91.89|92.07|91.99|92.12|92.04|91.97|91.89|9105
1668699000000|2022-11-17 15:30:00|92.12|92.04|92.07|91.99|92.12|92.04|92.07|91.99|311
1668699300000|2022-11-17 15:35:00|92.12|92.04|92.07|91.99|92.12|92.04|92.07|91.99|824
1668699600000|2022-11-17 15:40:00|92.12|92.04|92.07|91.99|92.12|92.04|92.02|91.94|98
1668699900000|2022-11-17 15:45:00|92.02|91.94|92.02|91.94|92.02|91.99|91.92|91.84|1837
1668700200000|2022-11-17 15:50:00|91.97|91.89|92.07|91.99|92.07|91.99|91.97|91.89|712
1668700500000|2022-11-17 15:55:00|92.02|91.94|92.02|91.94|92.02|91.94|91.97|91.89|371
1668700800000|2022-11-17 16:00:00|92.07|91.99|92.07|91.99|92.07|91.99|92.02|91.94|913
1668701100000|2022-11-17 16:05:00|92.12|92.04|92.07|91.99|92.12|92.04|92.07|91.99|1580
1668701400000|2022-11-17 16:10:00|92.12|92.04|92.12|92.04|92.12|92.04|92.07|91.99|492
1668701700000|2022-11-17 16:15:00|92.07|91.99|92.12|92.04|92.12|92.04|92.07|91.99|2109
1668702000000|2022-11-17 16:20:00|92.07|91.99|92.07|91.99|92.12|92.04|92.07|91.99|1502
1668702300000|2022-11-17 16:25:00|92.12|92.04|92.12|92.04|92.17|92.09|92.07|91.99|987
1668702600000|2022-11-17 16:30:00|92.07|91.99|92.12|92.04|92.12|92.04|92.02|91.89|3903
1668702900000|2022-11-17 16:35:00|92.17|92.09|92.22|92.14|92.22|92.14|92.17|92.09|1379
1668703200000|2022-11-17 16:40:00|92.27|92.19|92.22|92.14|92.42|92.29|92.22|92.14|3127
1668703500000|2022-11-17 16:45:00|92.27|92.19|92.12|92.04|92.27|92.19|92.12|92.04|1464
1668703800000|2022-11-17 16:50:00|92.17|92.09|92.12|92.04|92.17|92.09|92.12|92.04|458
1668704100000|2022-11-17 16:55:00|92.17|92.09|92.47|92.39|92.47|92.39|92.17|92.09|1067
1668704400000|2022-11-17 17:00:00|92.52|92.44|92.42|92.34|92.57|92.44|92.42|92.34|1549
1668704700000|2022-11-17 17:05:00|92.47|92.39|92.42|92.34|92.47|92.39|92.37|92.29|367
1668705000000|2022-11-17 17:10:00|92.47|92.29|92.42|92.29|92.47|92.34|92.42|92.29|7
1668705300000|2022-11-17 17:15:00|92.37|92.24|92.42|92.29|92.42|92.29|92.37|92.24|14
1668705600000|2022-11-17 17:20:00|92.37|92.34|92.37|92.24|92.42|92.34|92.32|92.24|87
1668705900000|2022-11-17 17:25:00|92.32|92.19|92.32|92.19|92.32|92.24|92.32|92.19|128
1668706200000|2022-11-17 17:30:00|92.27|92.24|92.27|92.19|92.27|92.24|92.27|92.14|35
1668706500000|2022-11-17 17:35:00|92.32|92.24|92.32|92.24|92.32|92.24|92.27|92.19|36
1668706800000|2022-11-17 17:40:00|||||||||4
1668707100000|2022-11-17 17:45:00|92.37|92.29|92.37|92.29|92.37|92.29|92.37|92.24|84
1668707400000|2022-11-17 17:50:00|92.42|92.34|92.47|92.39|92.52|92.44|92.42|92.34|439
1668707700000|2022-11-17 17:55:00|92.52|92.44|92.52|92.44|92.57|92.49|92.52|92.39|107
1668708000000|2022-11-17 18:00:00|92.62|92.49|92.57|92.44|92.62|92.49|92.52|92.44|238
1668708300000|2022-11-17 18:05:00|92.52|92.49|92.52|92.39|92.57|92.49|92.47|92.39|28
1668708600000|2022-11-17 18:10:00|92.57|92.44|92.52|92.39|92.57|92.44|92.47|92.39|74
1668708900000|2022-11-17 18:15:00|92.47|92.44|92.52|92.44|92.52|92.44|92.47|92.39|23
1668709200000|2022-11-17 18:20:00|92.47|92.39|92.52|92.39|92.52|92.44|92.47|92.39|0
1668709500000|2022-11-17 18:25:00|92.47|92.34|92.47|92.34|92.52|92.34|92.42|92.34|40
1668709800000|2022-11-17 18:30:00|92.42|92.29|92.42|92.34|92.47|92.34|92.42|92.29|2
1668710100000|2022-11-17 18:35:00|92.47|92.39|92.47|92.39|92.47|92.39|92.42|92.39|0
1668710400000|2022-11-17 18:40:00|92.42|92.34|92.42|92.34|92.47|92.34|92.42|92.34|0
1668710700000|2022-11-17 18:45:00|92.47|92.29|92.42|92.29|92.47|92.29|92.37|92.29|25
1668711000000|2022-11-17 18:50:00|92.37|92.34|92.42|92.29|92.42|92.34|92.37|92.29|57
1668711300000|2022-11-17 18:55:00|92.37|92.24|92.42|92.29|92.42|92.29|92.37|92.24|38
1668711600000|2022-11-17 19:00:00|92.37|92.34|92.42|92.34|92.42|92.34|92.37|92.29|9
1668711900000|2022-11-17 19:05:00|92.37|92.29|92.37|92.29|92.42|92.34|92.37|92.29|2
1668712200000|2022-11-17 19:10:00|92.32|92.24|92.32|92.24|92.37|92.24|92.32|92.24|0
1668712500000|2022-11-17 19:15:00|92.27|92.19|92.27|92.19|92.32|92.19|92.27|92.19|38
1668712800000|2022-11-17 19:20:00|92.32|92.14|92.32|92.24|92.32|92.24|92.32|92.14|5
1668713100000|2022-11-17 19:25:00|92.37|92.19|92.32|92.24|92.37|92.24|92.32|92.19|1
1668713400000|2022-11-17 19:30:00|92.37|92.29|92.37|92.24|92.37|92.29|92.32|92.24|1
1668713700000|2022-11-17 19:35:00|92.32|92.19|92.37|92.24|92.37|92.24|92.32|92.19|12
1668714000000|2022-11-17 19:40:00|92.32|92.29|92.32|92.24|92.37|92.29|92.32|92.19|1
1668714300000|2022-11-17 19:45:00|92.27|92.19|92.37|92.24|92.37|92.29|92.27|92.19|11
1668714600000|2022-11-17 19:50:00|92.42|92.29|92.42|92.34|92.42|92.34|92.42|92.24|1
1668714900000|2022-11-17 19:55:00|92.37|92.29|92.42|92.29|92.42|92.34|92.37|92.29|0
1668715200000|2022-11-17 20:00:00|92.37|92.24|92.37|92.24|92.42|92.29|92.32|92.24|13
1668715500000|2022-11-17 20:05:00|92.32|92.29|92.32|92.19|92.37|92.29|92.32|92.19|0
1668715800000|2022-11-17 20:10:00|92.27||92.27||92.32||92.27||1
1668716100000|2022-11-17 20:15:00|92.22|92.14|92.22|92.09|92.22|92.19|92.22|92.09|38
1668716400000|2022-11-17 20:20:00|92.17|92.14|92.17|92.09|92.22|92.14|92.17|92.09|37
1668716700000|2022-11-17 20:25:00|92.22|92.14|92.22|92.14|92.22|92.14|92.17|92.14|2
1668717000000|2022-11-17 20:30:00|92.27|92.19|92.32|92.19|92.32|92.24|92.27|92.19|18
1668717300000|2022-11-17 20:35:00||92.24||92.24||92.24||92.19|0
1668717600000|2022-11-17 20:40:00|92.37|92.29|92.37|92.29|92.37|92.29|92.37|92.24|4
1668717900000|2022-11-17 20:45:00|92.42|92.34|92.47|92.39|92.47|92.39|92.37|92.29|29
1668718200000|2022-11-17 20:50:00|92.42|92.34|92.37|92.29|92.47|92.39|92.37|92.29|470
1668718500000|2022-11-17 20:55:00|92.42|92.34|92.42|92.34|92.42|92.34|92.37|92.29|313
1668754800000|2022-11-18 07:00:00|92.57|92.39|92.42|92.34|92.57|92.39|92.37|92.29|79
1668755100000|2022-11-18 07:05:00|92.47|92.39|92.57|92.44|92.57|92.49|92.37|92.29|198
1668755400000|2022-11-18 07:10:00|92.52|92.39|92.52|92.39|92.57|92.44|92.47|92.39|11
1668755700000|2022-11-18 07:15:00|92.47|92.44|92.57|92.49|92.62|92.49|92.42|92.34|103
1668756000000|2022-11-18 07:20:00|92.52|92.39|92.52|92.39|92.52|92.39|92.42|92.34|145
1668756300000|2022-11-18 07:25:00|92.47|92.44|92.57|92.44|92.57|92.44|92.47|92.39|98
1668756600000|2022-11-18 07:30:00|92.52|92.49|92.62|92.49|92.72|92.64|92.52|92.44|890
1668756900000|2022-11-18 07:35:00|92.57|92.54|92.62|92.54|92.62|92.54|92.52|92.44|100
1668757200000|2022-11-18 07:40:00|92.57|92.49|92.57|92.49|92.67|92.54|92.57|92.49|103
1668757500000|2022-11-18 07:45:00|92.62|92.54|92.57|92.49|92.67|92.54|92.57|92.44|12
1668757800000|2022-11-18 07:50:00|92.62|92.44|92.62|92.49|92.62|92.54|92.57|92.44|37
1668758100000|2022-11-18 07:55:00|92.57|92.54|92.57|92.44|92.67|92.59|92.52|92.44|271
1668758400000|2022-11-18 08:00:00|92.62|92.49|92.52|92.44|92.87|92.79|92.52|92.39|3340
1668758700000|2022-11-18 08:05:00|92.47|92.39|92.67|92.59|92.67|92.59|92.47|92.39|1033
1668759000000|2022-11-18 08:10:00|92.62|92.54|92.62|92.54|92.67|92.59|92.42|92.29|558
1668759300000|2022-11-18 08:15:00|92.67|92.59|92.52|92.44|92.72|92.64|92.52|92.44|584
1668759600000|2022-11-18 08:20:00|92.57|92.49|92.77|92.64|92.77|92.69|92.52|92.44|893
1668759900000|2022-11-18 08:25:00|92.72|92.69|93.02|92.89|93.02|92.94|92.72|92.69|1718
1668760200000|2022-11-18 08:30:00|93.07|92.99|93.02|92.94|93.07|92.99|92.97|92.89|991
1668760500000|2022-11-18 08:35:00|93.07|92.99|93.02|92.94|93.07|92.99|92.97|92.89|14298
1668760800000|2022-11-18 08:40:00|92.97|92.89|93.07|92.94|93.07|92.94|92.92|92.84|5075
1668761100000|2022-11-18 08:45:00|93.02|92.99|93.07|92.99|93.12|93.04|92.97|92.89|1723
1668761400000|2022-11-18 08:50:00|93.12|93.04|93.12|93.04|93.12|93.04|93.07|92.99|1219
1668761700000|2022-11-18 08:55:00|93.17|93.09|93.27|93.19|93.27|93.19|93.12|93.09|630
1668762000000|2022-11-18 09:00:00|93.32|93.24|93.42|93.34|93.47|93.39|93.32|93.24|1477
1668762300000|2022-11-18 09:05:00|93.47|93.39|93.32|93.24|93.47|93.39|93.32|93.24|5983
1668762600000|2022-11-18 09:10:00|93.27|93.19|93.22|93.14|93.27|93.19|93.22|93.14|1136
1668762900000|2022-11-18 09:15:00|93.27|93.19|93.32|93.24|93.32|93.24|93.27|93.14|522
1668763200000|2022-11-18 09:20:00|93.37|93.29|93.32|93.24|93.42|93.34|93.32|93.24|2362
1668763500000|2022-11-18 09:25:00|93.37|93.29|93.42|93.34|93.42|93.34|93.37|93.29|870
1668763800000|2022-11-18 09:30:00|93.37|93.29|93.52|93.44|93.52|93.44|93.37|93.29|447
1668764100000|2022-11-18 09:35:00|93.47|93.39|93.32|93.24|93.52|93.44|93.32|93.24|2468
1668764400000|2022-11-18 09:40:00|93.37|93.29|93.22|93.14|93.37|93.29|93.22|93.14|985
1668764700000|2022-11-18 09:45:00|93.17|93.09|93.17|93.09|93.17|93.09|93.17|93.09|652
1668765000000|2022-11-18 09:50:00|93.22|93.14|93.22|93.14|93.22|93.14|93.17|93.09|1824
1668765300000|2022-11-18 09:55:00|93.17|93.09|93.07|92.99|93.17|93.09|93.07|92.99|2755
1668765600000|2022-11-18 10:00:00|93.12|93.04|93.07|92.99|93.12|93.04|93.02|92.94|1172
1668765900000|2022-11-18 10:05:00|93.02|92.94|93.12|93.04|93.17|93.09|93.02|92.94|676
1668766200000|2022-11-18 10:10:00|93.17|93.09|93.17|93.09|93.17|93.09|93.12|93.04|619
1668766500000|2022-11-18 10:15:00|93.22|93.14|93.22|93.14|93.27|93.19|93.17|93.09|4212
1668766800000|2022-11-18 10:20:00|93.27|93.19|93.27|93.19|93.27|93.19|93.22|93.14|168
1668767100000|2022-11-18 10:25:00|93.22|93.14|93.27|93.19|93.32|93.24|93.22|93.14|98
1668767400000|2022-11-18 10:30:00|93.22|93.14|93.22|93.14|93.27|93.14|93.22|93.14|383
1668767700000|2022-11-18 10:35:00|93.27|93.19|93.42|93.34|93.42|93.34|93.27|93.19|1625
1668768000000|2022-11-18 10:40:00|93.47|93.39|93.42|93.34|93.52|93.39|93.37|93.29|3676
1668768300000|2022-11-18 10:45:00|93.37|93.29|93.47|93.39|93.52|93.39|93.27|93.19|3277
1668768600000|2022-11-18 10:50:00|93.52|93.44|93.42|93.34|93.52|93.44|93.32|93.19|8081
1668768900000|2022-11-18 10:55:00|93.37|93.29|93.37|93.29|93.42|93.34|93.32|93.24|8247
1668769200000|2022-11-18 11:00:00|93.32|93.24|93.47|93.39|93.47|93.39|93.32|93.24|3090
1668769500000|2022-11-18 11:05:00|93.52|93.44|93.47|93.39|93.57|93.49|93.42|93.34|3189
1668769800000|2022-11-18 11:10:00|93.42|93.34|93.42|93.34|93.42|93.34|93.37|93.29|1520
1668770100000|2022-11-18 11:15:00|93.37|93.29|93.37|93.29|93.42|93.34|93.37|93.29|10869
1668770400000|2022-11-18 11:20:00|93.32|93.24|93.22|93.14|93.32|93.24|93.22|93.14|274
1668770700000|2022-11-18 11:25:00|93.27|93.19|93.27|93.19|93.27|93.19|93.27|93.19|464
1668771000000|2022-11-18 11:30:00|93.22|93.14|93.32|93.24|93.32|93.24|93.22|93.14|1914
1668771300000|2022-11-18 11:35:00|93.27|93.19|93.27|93.19|93.32|93.24|93.27|93.19|643
1668771600000|2022-11-18 11:40:00|93.32|93.24|93.27|93.19|93.32|93.24|93.27|93.19|90
1668771900000|2022-11-18 11:45:00|93.32|93.24|93.32|93.24|93.32|93.24|93.32|93.24|66
1668772200000|2022-11-18 11:50:00|93.27|93.19|93.27|93.19|93.32|93.24|93.22|93.14|1410
1668772500000|2022-11-18 11:55:00|93.32|93.24|93.22|93.14|93.32|93.24|93.22|93.14|142
1668772800000|2022-11-18 12:00:00|93.27|93.19|93.32|93.24|93.32|93.24|93.22|93.14|179
1668773100000|2022-11-18 12:05:00|93.37|93.29|93.37|93.29|93.42|93.34|93.32|93.24|32326
1668773400000|2022-11-18 12:10:00|93.42|93.34|93.42|93.34|93.42|93.34|93.37|93.29|140
1668773700000|2022-11-18 12:15:00|93.47|93.39|93.47|93.39|93.52|93.44|93.42|93.34|482
1668774000000|2022-11-18 12:20:00||93.34||93.39||93.39||93.34|217
1668774300000|2022-11-18 12:25:00|93.42|93.34|93.37|93.29|93.42|93.39|93.37|93.29|3748
1668774600000|2022-11-18 12:30:00|93.42|93.24|93.27|93.19|93.42|93.29|93.27|93.19|1970
1668774900000|2022-11-18 12:35:00|93.22|93.14|93.22|93.14|93.27|93.19|93.22|93.14|952
1668775200000|2022-11-18 12:40:00|93.27|93.19|93.17|93.09|93.27|93.19|93.17|93.09|1267
1668775500000|2022-11-18 12:45:00|93.12|93.04|93.17|93.09|93.22|93.14|93.12|93.04|2651
1668775800000|2022-11-18 12:50:00|93.12|93.04|93.22|93.14|93.22|93.14|93.12|93.04|1022
1668776100000|2022-11-18 12:55:00|93.27|93.19|93.22|93.14|93.27|93.19|93.17|93.09|10654
1668776400000|2022-11-18 13:00:00|93.17|93.09|93.32|93.24|93.32|93.24|93.17|93.09|8434
1668776700000|2022-11-18 13:05:00|93.37|93.29|93.37|93.29|93.37|93.29|93.32|93.24|1868
1668777000000|2022-11-18 13:10:00|93.42|93.34|93.42|93.34|93.42|93.34|93.37|93.29|713
1668777300000|2022-11-18 13:15:00|93.47|93.39|93.57|93.49|93.57|93.49|93.47|93.39|743
1668777600000|2022-11-18 13:20:00|93.62|93.54|93.62|93.54|93.62|93.54|93.62|93.54|1521
1668777900000|2022-11-18 13:25:00|93.67|93.59|93.57|93.49|93.67|93.59|93.57|93.49|967
1668778200000|2022-11-18 13:30:00|93.52|93.44|93.52|93.44|93.57|93.49|93.52|93.44|2293
1668778500000|2022-11-18 13:35:00|93.57|93.49|93.52|93.44|93.57|93.49|93.52|93.44|900
1668778800000|2022-11-18 13:40:00|93.57|93.49|93.57|93.49|93.57|93.49|93.52|93.44|8321
1668779100000|2022-11-18 13:45:00|93.52|93.44|93.57|93.49|93.57|93.49|93.52|93.44|1522
1668779400000|2022-11-18 13:50:00|93.52|93.44|93.57|93.49|93.57|93.49|93.52|93.44|303
1668779700000|2022-11-18 13:55:00|93.52|93.44|93.57|93.49|93.62|93.54|93.52|93.44|2087
1668780000000|2022-11-18 14:00:00|93.62|93.54|93.67|93.59|93.67|93.59|93.57|93.49|2289
1668780300000|2022-11-18 14:05:00|93.62|93.54|93.62|93.54|93.72|93.59|93.62|93.54|1634
1668780600000|2022-11-18 14:10:00|93.57|93.49|93.52|93.44|93.57|93.49|93.52|93.44|162
1668780900000|2022-11-18 14:15:00|93.57|93.49|93.52|93.44|93.57|93.49|93.52|93.44|639
1668781200000|2022-11-18 14:20:00|93.47|93.39|93.42|93.34|93.47|93.39|93.42|93.34|186
1668781500000|2022-11-18 14:25:00|93.47|93.39|93.47|93.39|93.52|93.44|93.42|93.34|355
1668781800000|2022-11-18 14:30:00|93.52|93.44|93.27|93.19|93.52|93.44|93.27|93.19|8624
1668782100000|2022-11-18 14:35:00|93.32|93.24|93.32|93.24|93.32|93.24|93.22|93.14|1324
1668782400000|2022-11-18 14:40:00|93.27|93.19|93.27|93.19|93.32|93.24|93.27|93.19|642
1668782700000|2022-11-18 14:45:00|93.32|93.24|93.27|93.19|93.37|93.29|93.27|93.19|206
1668783000000|2022-11-18 14:50:00|93.32|93.24|93.27|93.19|93.32|93.24|93.27|93.19|764
1668783300000|2022-11-18 14:55:00|93.32|93.24|93.22|93.14|93.32|93.24|93.22|93.14|679
1668783600000|2022-11-18 15:00:00|93.27|93.19|93.22|93.14|93.27|93.19|93.17|93.09|1349
1668783900000|2022-11-18 15:05:00|93.17|93.09|93.27|93.19|93.27|93.19|93.12|93.04|494
1668784200000|2022-11-18 15:10:00|93.22|93.14|93.17|93.09|93.32|93.24|93.17|93.09|2597
1668784500000|2022-11-18 15:15:00|93.22|93.14|93.22|93.14|93.27|93.19|93.17|93.14|1231
1668784800000|2022-11-18 15:20:00|93.27|93.19|93.27|93.19|93.32|93.24|93.27|93.19|226
1668785100000|2022-11-18 15:25:00|93.22|93.14|93.32|93.24|93.32|93.24|93.22|93.14|1870
1668785400000|2022-11-18 15:30:00|93.27|93.19|93.22|93.14|93.37|93.24|93.22|93.14|520
1668785700000|2022-11-18 15:35:00|93.27|93.19|93.27|93.19|93.32|93.24|93.27|93.19|628
1668786000000|2022-11-18 15:40:00|93.32|93.24|93.27|93.19|93.37|93.29|93.27|93.19|3180
1668786300000|2022-11-18 15:45:00|93.22|93.14|93.27|93.19|93.27|93.19|93.22|93.14|311
1668786600000|2022-11-18 15:50:00|93.22|93.14|93.32|93.24|93.32|93.24|93.22|93.14|541
1668786900000|2022-11-18 15:55:00|93.27|93.19|93.27|93.19|93.32|93.24|93.22|93.14|1680
1668787200000|2022-11-18 16:00:00|93.22|93.14|93.22|93.14|93.27|93.19|93.22|93.14|2317
1668787500000|2022-11-18 16:05:00|||||||||778
1668787800000|2022-11-18 16:10:00|93.27|93.19|93.32|93.24|93.37|93.29|93.27|93.19|2321
1668788100000|2022-11-18 16:15:00|93.27|93.19|93.32|93.24|93.32|93.24|93.22|93.14|2390
1668788400000|2022-11-18 16:20:00|93.37|93.29|93.47|93.39|93.47|93.39|93.37|93.29|3271
1668788700000|2022-11-18 16:25:00|93.52|93.44|93.52|93.39|93.52|93.44|93.47|93.39|5905
1668789000000|2022-11-18 16:30:00|93.47|93.44|93.57|93.49|93.62|93.54|93.47|93.39|5920
1668789300000|2022-11-18 16:35:00|93.52|93.44|93.42|93.34|93.57|93.49|93.42|93.34|3936
1668789600000|2022-11-18 16:40:00|93.47|93.39|93.37|93.29|93.47|93.39|93.32|93.24|785
1668789900000|2022-11-18 16:45:00|93.42|93.34|93.27|93.19|93.42|93.34|93.27|93.19|249
1668790200000|2022-11-18 16:50:00|93.32|93.24|93.37|93.29|93.37|93.29|93.32|93.24|2348
1668790500000|2022-11-18 16:55:00|93.32|93.24|93.37|93.29|93.37|93.29|93.32|93.24|5030
1668790800000|2022-11-18 17:00:00||93.24||93.29||93.29||93.24|25
1668791100000|2022-11-18 17:05:00|93.32|93.24|93.27|93.19|93.37|93.24|93.27|93.19|201
1668791400000|2022-11-18 17:10:00|93.32|93.24|93.32|93.24|93.32|93.24|93.27|93.19|170
1668791700000|2022-11-18 17:15:00|93.27|93.19|93.17|93.09|93.27|93.19|93.17|93.09|1072
1668792000000|2022-11-18 17:20:00|93.22||93.17||93.22||93.17||40
1668792300000|2022-11-18 17:25:00|93.22|93.14|93.22|93.14|93.27|93.19|93.17|93.14|194
1668792600000|2022-11-18 17:30:00|93.17|93.09|93.22|93.09|93.22|93.14|93.17|93.09|25
1668792900000|2022-11-18 17:35:00|93.17|93.14|93.27|93.19|93.27|93.19|93.17|93.09|14
1668793200000|2022-11-18 17:40:00|93.22|93.14|93.17|93.09|93.27|93.19|93.17|93.09|11
1668793500000|2022-11-18 17:45:00||93.04||93.09||93.09||93.04|43
1668793800000|2022-11-18 17:50:00|93.22|93.14|93.17|93.04|93.22|93.14|93.07|92.99|954
1668794100000|2022-11-18 17:55:00|93.12|92.99|93.17|93.09|93.17|93.09|93.07|92.99|410
1668794400000|2022-11-18 18:00:00|||||||||7
1668794700000|2022-11-18 18:05:00|93.22|93.14|93.32|93.24|93.32|93.24|93.17|93.09|157
1668795000000|2022-11-18 18:10:00|93.37||93.32||93.37||93.32||64
1668795300000|2022-11-18 18:15:00|93.27|93.19|93.32|93.24|93.32|93.24|93.27|93.19|7
1668795600000|2022-11-18 18:20:00|93.27|93.19|93.32|93.24|93.32|93.24|93.22|93.14|137
1668795900000|2022-11-18 18:25:00|93.37|93.29|93.37|93.29|93.37|93.29|93.37|93.29|7
1668796200000|2022-11-18 18:30:00|93.32|93.24|93.37|93.29|93.37|93.29|93.32|93.24|18
1668796500000|2022-11-18 18:35:00|93.32|93.24|93.37|93.24|93.37|93.24|93.32|93.24|2
1668796800000|2022-11-18 18:40:00|93.32|93.29|93.27|93.19|93.37|93.29|93.27|93.19|54
1668797100000|2022-11-18 18:45:00|93.22|93.14|93.22|93.14|93.27|93.19|93.22|93.14|2
1668797400000|2022-11-18 18:50:00|93.27||93.27||93.27||93.22||0
1668797700000|2022-11-18 18:55:00||93.19||93.19||93.19||93.19|3
1668798000000|2022-11-18 19:00:00|93.32|93.24|93.37|93.24|93.37|93.29|93.32|93.24|7
1668798300000|2022-11-18 19:05:00|93.32|93.29|93.37|93.24|93.37|93.29|93.32|93.24|1
1668798600000|2022-11-18 19:10:00|93.32|93.29|93.37|93.29|93.37|93.29|93.32|93.29|0
1668798900000|2022-11-18 19:15:00|93.32|93.24|93.37|93.29|93.37|93.29|93.32|93.24|7
1668799200000|2022-11-18 19:20:00||93.24||93.29||93.29||93.24|0
1668799500000|2022-11-18 19:25:00||93.24||93.29||93.29||93.24|0
1668799800000|2022-11-18 19:30:00|93.32|93.24|93.32|93.24|93.37|93.29|93.32|93.19|9
1668800100000|2022-11-18 19:35:00|93.27|93.19|93.32|93.24|93.32|93.24|93.27|93.19|0
1668800400000|2022-11-18 19:40:00|93.37|93.19|93.32|93.24|93.37|93.24|93.32|93.19|0
1668800700000|2022-11-18 19:45:00|93.27|93.19|93.32|93.24|93.32|93.24|93.27|93.19|5
1668801000000|2022-11-18 19:50:00|93.27|93.19|93.32|93.24|93.32|93.24|93.27|93.19|2
1668801300000|2022-11-18 19:55:00|93.37||93.37||93.37||93.32||94
1668801600000|2022-11-18 20:00:00|93.32|93.29|93.37|93.29|93.37|93.29|93.32|93.24|36
1668801900000|2022-11-18 20:05:00|93.42|93.34|93.42|93.34|93.42|93.34|93.37|93.29|184
1668802200000|2022-11-18 20:10:00|93.47|93.39|93.42|93.34|93.47|93.39|93.42|93.34|285
1668802500000|2022-11-18 20:15:00|||||||||2
1668802800000|2022-11-18 20:20:00|93.37|93.29|93.42|93.34|93.42|93.34|93.37|93.29|18
1668803100000|2022-11-18 20:25:00|93.47|93.39|93.47|93.39|93.47|93.39|93.42|93.34|4
1668803400000|2022-11-18 20:30:00|93.52|93.44|93.47|93.39|93.52|93.44|93.42|93.34|364
1668803700000|2022-11-18 20:35:00|93.52|93.44|93.52|93.44|93.52|93.44|93.47|93.44|61
1668804300000|2022-11-18 20:45:00|93.47|93.39|93.52|93.44|93.52|93.44|93.47|93.39|168
1668804600000|2022-11-18 20:50:00|93.57|93.49|93.37|93.29|93.57|93.49|93.37|93.29|512
1668804900000|2022-11-18 20:55:00|93.32|93.24|93.57|93.29|93.57|93.44|93.32|93.24|476
1669014000000|2022-11-21 07:00:00|93.12|92.99|93.17|93.04|93.17|93.09|93.07|92.99|9
1669014300000|2022-11-21 07:05:00|93.12|92.99|93.12|92.99|93.17|93.04|93.12|92.99|1
1669014600000|2022-11-21 07:10:00|93.17|93.04|93.22|93.09|93.27|93.19|93.12|93.04|252
1669014900000|2022-11-21 07:15:00|93.17|93.14|93.22|93.14|93.27|93.14|93.17|93.09|5
1669015200000|2022-11-21 07:20:00|93.17|93.09|93.22|93.14|93.22|93.14|93.17|93.09|2
1669015500000|2022-11-21 07:25:00|||||||||6
1669015800000|2022-11-21 07:30:00|93.17|93.09|93.12|93.04|93.17|93.09|93.12|93.04|46
1669016100000|2022-11-21 07:35:00|93.17|93.09|93.22|93.14|93.22|93.14|93.12|93.04|255
1669016400000|2022-11-21 07:40:00|93.17|93.09|93.22|93.14|93.22|93.14|93.17|93.04|7
1669016700000|2022-11-21 07:45:00|93.17|93.09|93.17|93.09|93.22|93.14|93.17|93.04|17
1669017000000|2022-11-21 07:50:00|93.22|93.14|93.17|93.09|93.22|93.14|93.12|93.04|11
1669017300000|2022-11-21 07:55:00|93.22|93.04|93.27|93.19|93.27|93.19|93.17|93.04|1559
1669017600000|2022-11-21 08:00:00|93.17|93.14|93.77|93.69|93.77|93.69|93.07|92.99|5171
1669017900000|2022-11-21 08:05:00|93.82|93.74|93.62|93.54|93.82|93.74|93.57|93.49|786
1669018200000|2022-11-21 08:10:00|93.57|93.49|93.72|93.64|93.82|93.69|93.52|93.44|192
1669018500000|2022-11-21 08:15:00|93.77|93.69|93.72|93.64|93.77|93.69|93.42|93.34|1676
1669018800000|2022-11-21 08:20:00|93.67|93.59|93.77|93.69|93.82|93.74|93.62|93.54|176
1669019100000|2022-11-21 08:25:00|93.82|93.74|93.77|93.69|93.87|93.74|93.72|93.64|1053
1669019400000|2022-11-21 08:30:00|93.72|93.64|93.72|93.64|93.87|93.79|93.67|93.59|407
1669019700000|2022-11-21 08:35:00|93.77|93.69|93.67|93.59|93.82|93.74|93.67|93.59|252
1669020000000|2022-11-21 08:40:00|93.72|93.64|93.67|93.59|93.72|93.64|93.57|93.49|136
1669020300000|2022-11-21 08:45:00|93.72|93.64|93.77|93.69|93.77|93.69|93.67|93.59|488
1669020600000|2022-11-21 08:50:00|93.82|93.74|93.67|93.59|93.92|93.84|93.62|93.54|2395
1669020900000|2022-11-21 08:55:00|93.62|93.54|93.62|93.54|93.67|93.59|93.57|93.49|625
1669021200000|2022-11-21 09:00:00|93.67|93.59|93.47|93.39|93.67|93.59|93.42|93.34|1128
1669021500000|2022-11-21 09:05:00|93.52|93.44|93.37|93.29|93.67|93.59|93.37|93.29|1265
1669021800000|2022-11-21 09:10:00|93.42|93.34|93.52|93.44|93.52|93.44|93.37|93.29|510
1669022100000|2022-11-21 09:15:00|93.57|93.49|93.62|93.54|93.62|93.54|93.52|93.44|1089
1669022400000|2022-11-21 09:20:00|93.67|93.59|93.67|93.59|93.67|93.59|93.62|93.54|1169
1669022700000|2022-11-21 09:25:00|93.72|93.54|93.52|93.44|93.72|93.59|93.52|93.44|142
1669023000000|2022-11-21 09:30:00|93.57|93.49|93.62|93.54|93.62|93.54|93.57|93.49|224
1669023300000|2022-11-21 09:35:00|93.67|93.59|93.62|93.54|93.72|93.64|93.62|93.54|825
1669023600000|2022-11-21 09:40:00|93.67|93.59|93.62|93.54|93.67|93.59|93.57|93.49|710
1669023900000|2022-11-21 09:45:00|93.67|93.59|93.72|93.64|93.72|93.64|93.62|93.54|1033
1669024200000|2022-11-21 09:50:00|93.67|93.59|93.82|93.74|93.82|93.74|93.67|93.59|425
1669024500000|2022-11-21 09:55:00|93.77|93.69|93.67|93.59|93.82|93.74|93.67|93.59|159
1669024800000|2022-11-21 10:00:00|93.72|93.64|93.77|93.69|93.82|93.74|93.67|93.59|642
1669025100000|2022-11-21 10:05:00|93.72|93.64|93.77|93.69|93.77|93.69|93.72|93.64|400
1669025400000|2022-11-21 10:10:00|93.72|93.64|93.77|93.69|93.77|93.69|93.72|93.64|246
1669025700000|2022-11-21 10:15:00|93.72|93.64|93.67|93.59|93.72|93.64|93.67|93.59|81
1669026000000|2022-11-21 10:20:00|93.72|93.64|93.72|93.59|93.72|93.64|93.67|93.59|139
1669026300000|2022-11-21 10:25:00|93.67|93.64|93.67|93.59|93.67|93.64|93.62|93.54|618
1669026600000|2022-11-21 10:30:00|93.62|93.54|93.67|93.59|93.67|93.59|93.62|93.54|231
1669026900000|2022-11-21 10:35:00|93.62|93.54|93.62|93.54|93.67|93.59|93.62|93.54|223
1669027200000|2022-11-21 10:40:00|93.67|93.59|93.62|93.54|93.67|93.59|93.62|93.54|102
1669027500000|2022-11-21 10:45:00|93.67|93.59|93.72|93.64|93.72|93.64|93.62|93.54|549
1669027800000|2022-11-21 10:50:00|93.67|93.59|93.72|93.64|93.77|93.69|93.67|93.59|1113
1669028100000|2022-11-21 10:55:00|93.77|93.69|93.67|93.59|93.77|93.69|93.62|93.54|442
1669028400000|2022-11-21 11:00:00|93.72|93.64|93.72|93.64|93.72|93.64|93.67|93.59|150
1669028700000|2022-11-21 11:05:00|93.67|93.59|93.72|93.64|93.72|93.64|93.62|93.54|80
1669029000000|2022-11-21 11:10:00|93.77|93.69|93.72|93.64|93.77|93.69|93.72|93.64|610
1669029300000|2022-11-21 11:15:00|93.67|93.59|93.57|93.49|93.67|93.59|93.57|93.49|384
1669029600000|2022-11-21 11:20:00|93.62|93.54|93.47|93.39|93.62|93.54|93.47|93.39|1342
1669029900000|2022-11-21 11:25:00|93.52|93.44|93.42|93.34|93.52|93.44|93.42|93.34|1406
1669030200000|2022-11-21 11:30:00|||||||||201
1669030500000|2022-11-21 11:35:00|93.37|93.29|93.32|93.24|93.37|93.29|93.27|93.19|2823
1669030800000|2022-11-21 11:40:00|93.27|93.19|93.32|93.24|93.32|93.24|93.27|93.19|3797
1669031100000|2022-11-21 11:45:00|93.37|93.29|93.27|93.19|93.37|93.29|93.27|93.19|1044
1669031400000|2022-11-21 11:50:00|93.22|93.14|93.12|93.04|93.22|93.14|93.12|93.04|1245
1669031700000|2022-11-21 11:55:00|93.17|93.09|93.07|92.99|93.17|93.09|93.02|92.94|2301
1669032000000|2022-11-21 12:00:00|93.12|93.04|93.12|93.04|93.17|93.09|93.12|93.04|1038
1669032300000|2022-11-21 12:05:00|93.07|92.99|93.07|92.99|93.12|93.04|93.07|92.99|386
1669032600000|2022-11-21 12:10:00|93.12|93.04|93.12|93.04|93.12|93.04|93.07|92.99|504
1669032900000|2022-11-21 12:15:00|93.17|93.09|93.22|93.09|93.22|93.09|93.17|93.09|762
1669033200000|2022-11-21 12:20:00|93.17|93.14|93.27|93.19|93.27|93.19|93.17|93.09|414
1669033500000|2022-11-21 12:25:00|93.32|93.24|93.32|93.24|93.32|93.24|93.22|93.14|2763
1669033800000|2022-11-21 12:30:00|93.37|93.29|93.37|93.24|93.37|93.29|93.32|93.24|466
1669034100000|2022-11-21 12:35:00|93.42|93.29|93.27|93.19|93.42|93.29|93.27|93.19|77
1669034400000|2022-11-21 12:40:00|93.32|93.14|93.22|93.14|93.32|93.19|93.22|93.14|57
1669034700000|2022-11-21 12:45:00|93.27|93.19|93.27|93.19|93.27|93.19|93.22|93.14|85
1669035000000|2022-11-21 12:50:00|93.22|93.14|93.27|93.14|93.32|93.24|93.22|93.14|259
1669035300000|2022-11-21 12:55:00|93.22|93.19|93.17|93.09|93.27|93.19|93.17|93.09|343
1669035600000|2022-11-21 13:00:00|93.12|93.04|93.17|93.09|93.17|93.09|93.12|93.04|2877
1669035900000|2022-11-21 13:05:00|93.22|93.14|93.22|93.14|93.22|93.14|93.22|93.14|21
1669036200000|2022-11-21 13:10:00|93.27|93.19|93.22|93.14|93.27|93.19|93.22|93.14|89
1669036500000|2022-11-21 13:15:00|93.27|93.19|93.22|93.14|93.27|93.19|93.17|93.09|79
1669036800000|2022-11-21 13:20:00|93.27|93.19|93.27|93.19|93.27|93.19|93.22|93.09|217
1669037100000|2022-11-21 13:25:00|93.22|93.14|93.32|93.24|93.32|93.24|93.22|93.14|308
1669037400000|2022-11-21 13:30:00|93.27|93.19|93.27|93.19|93.32|93.24|93.27|93.19|185
1669037700000|2022-11-21 13:35:00|93.32|93.24|93.32|93.24|93.32|93.24|93.27|93.19|513
1669038000000|2022-11-21 13:40:00|93.37|93.29|93.37|93.29|93.37|93.29|93.32|93.29|84
1669038300000|2022-11-21 13:45:00|93.32|93.24|93.27|93.19|93.37|93.24|93.27|93.19|159
1669038600000|2022-11-21 13:50:00|93.32|93.14|93.27|93.14|93.32|93.19|93.22|93.14|182
1669038900000|2022-11-21 13:55:00|93.22|93.19|93.27|93.19|93.27|93.19|93.22|93.14|129
1669039200000|2022-11-21 14:00:00|93.32|93.24|93.32|93.24|93.32|93.24|93.32|93.24|135
1669039500000|2022-11-21 14:05:00|93.37|93.29|93.37|93.29|93.37|93.29|93.37|93.29|58
1669039800000|2022-11-21 14:10:00|||||||||31
1669040100000|2022-11-21 14:15:00|93.42|93.34|93.42|93.34|93.47|93.39|93.42|93.34|227
1669040400000|2022-11-21 14:20:00|93.47|93.39|93.52|93.44|93.52|93.44|93.42|93.34|210
1669040700000|2022-11-21 14:25:00|93.57|93.39|93.57|93.49|93.57|93.49|93.47|93.39|312
1669041000000|2022-11-21 14:30:00|93.52|93.44|93.67|93.59|93.67|93.59|93.52|93.44|988
1669041300000|2022-11-21 14:35:00|93.72|93.64|93.67|93.59|93.77|93.69|93.62|93.54|21134
1669041600000|2022-11-21 14:40:00|93.72|93.64|93.72|93.64|93.77|93.69|93.67|93.59|905
1669041900000|2022-11-21 14:45:00|93.77|93.69|93.82|93.74|93.87|93.79|93.77|93.69|4848
1669042200000|2022-11-21 14:50:00|93.77|93.69|93.87|93.79|93.92|93.84|93.77|93.69|2299
1669042500000|2022-11-21 14:55:00|93.92|93.84|93.92|93.84|93.92|93.84|93.87|93.74|249
1669042800000|2022-11-21 15:00:00|93.97|93.79|93.87|93.79|93.97|93.79|93.87|93.79|800
1669043100000|2022-11-21 15:05:00|93.82|93.74|93.82|93.74|93.87|93.79|93.77|93.69|676
1669043400000|2022-11-21 15:10:00|93.77|93.69|93.62|93.54|93.82|93.74|93.62|93.54|852
1669043700000|2022-11-21 15:15:00|93.67|93.59|93.57|93.49|93.72|93.64|93.52|93.44|328
1669044000000|2022-11-21 15:20:00|93.52|93.44|93.52|93.44|93.57|93.49|93.47|93.39|5748
1669044300000|2022-11-21 15:25:00|93.47|93.39|93.47|93.39|93.52|93.44|93.47|93.39|216
1669044600000|2022-11-21 15:30:00|93.52|93.44|93.52|93.44|93.57|93.49|93.52|93.44|292
1669044900000|2022-11-21 15:35:00|93.47|93.39|93.47|93.39|93.47|93.39|93.42|93.34|978
1669045200000|2022-11-21 15:40:00|||||||||50220
1669045500000|2022-11-21 15:45:00|93.42|93.34|93.47|93.39|93.47|93.39|93.42|93.34|519
1669045800000|2022-11-21 15:50:00|93.42|93.34|93.52|93.44|93.52|93.44|93.42|93.34|418
1669046100000|2022-11-21 15:55:00|93.57|93.49|93.57|93.49|93.62|93.54|93.52|93.44|542
1669046400000|2022-11-21 16:00:00|93.52|93.44|93.47|93.39|93.57|93.49|93.47|93.39|1632
1669046700000|2022-11-21 16:05:00|93.52|93.44|93.52|93.44|93.57|93.49|93.52|93.44|1285
1669047000000|2022-11-21 16:10:00|93.47|93.39|93.47|93.39|93.52|93.44|93.47|93.39|567
1669047300000|2022-11-21 16:15:00|93.52|93.44|93.52|93.44|93.52|93.44|93.52|93.44|153
1669047600000|2022-11-21 16:20:00|93.57|93.49|93.67|93.59|93.67|93.59|93.52|93.44|323
1669047900000|2022-11-21 16:25:00|93.62|93.54|93.67|93.59|93.67|93.59|93.57|93.49|3223
1669048200000|2022-11-21 16:30:00|93.72|93.64|93.62|93.54|93.77|93.69|93.62|93.54|4801
1669048500000|2022-11-21 16:35:00|93.67|93.49|93.67|93.59|93.72|93.64|93.62|93.49|7796
1669048800000|2022-11-21 16:40:00|93.72|93.64|93.67|93.59|93.72|93.64|93.67|93.59|767
1669049100000|2022-11-21 16:45:00|||||||||161
1669049400000|2022-11-21 16:50:00|93.72|93.64|93.67|93.59|93.72|93.64|93.67|93.59|1686
1669049700000|2022-11-21 16:55:00|93.62|93.54|93.62|93.49|93.67|93.59|93.57|93.49|680
1669050000000|2022-11-21 17:00:00|93.57|93.54|93.57|93.49|93.62|93.54|93.52|93.44|13544
1669050300000|2022-11-21 17:05:00|93.62|93.54|93.57|93.49|93.62|93.54|93.57|93.49|187
1669050600000|2022-11-21 17:10:00|93.62|93.54|93.57|93.44|93.67|93.54|93.57|93.44|20688
1669050900000|2022-11-21 17:15:00|93.62|93.49|93.62|93.54|93.62|93.54|93.57|93.49|394
1669051200000|2022-11-21 17:20:00|93.57|93.49|93.62|93.54|93.62|93.54|93.52|93.44|438
1669051500000|2022-11-21 17:25:00|93.67|93.59|93.62|93.49|93.67|93.59|93.62|93.49|343
1669051800000|2022-11-21 17:30:00|93.67|93.54|93.72|93.64|93.72|93.64|93.67|93.54|7
1669052100000|2022-11-21 17:35:00|||||||||15
1669052400000|2022-11-21 17:40:00|93.67|93.59|93.72|93.64|93.72|93.64|93.67|93.59|300
1669052700000|2022-11-21 17:45:00|93.67|93.59|93.72|93.64|93.72|93.64|93.67|93.59|170
1669053000000|2022-11-21 17:50:00|93.67|93.59|93.72|93.64|93.77|93.69|93.67|93.59|173
1669053300000|2022-11-21 17:55:00|93.67|93.59|93.72|93.64|93.72|93.64|93.67|93.59|10
1669053600000|2022-11-21 18:00:00|93.77|93.69|93.77|93.64|93.77|93.69|93.72|93.59|37
1669053900000|2022-11-21 18:05:00|93.82|93.69|93.82|93.74|93.87|93.79|93.82|93.69|150
1669054200000|2022-11-21 18:10:00|93.87|93.79|93.87|93.79|93.87|93.79|93.82|93.74|127
1669054500000|2022-11-21 18:15:00|93.82|93.74|93.82|93.74|93.87|93.79|93.82|93.74|214
1669054800000|2022-11-21 18:20:00|93.77|93.69|93.77|93.69|93.82|93.74|93.72|93.64|146
1669055100000|2022-11-21 18:25:00|93.82|93.74|93.82|93.69|93.82|93.74|93.77|93.69|16
1669055400000|2022-11-21 18:30:00|93.77|93.64|93.82|93.69|93.82|93.69|93.72|93.64|61
1669055700000|2022-11-21 18:35:00|93.77|93.74|93.87|93.74|93.87|93.74|93.77|93.69|26
1669056000000|2022-11-21 18:40:00|93.82|93.69|93.82|93.74|93.82|93.74|93.77|93.69|16
1669056300000|2022-11-21 18:45:00|93.77|93.69|93.77|93.69|93.82|93.69|93.77|93.69|11
1669056600000|2022-11-21 18:50:00|93.72|93.64|93.72|93.64|93.72|93.64|93.72|93.64|33
1669056900000|2022-11-21 18:55:00|93.77|93.69|93.72|93.64|93.77|93.69|93.72|93.64|0
1669057200000|2022-11-21 19:00:00|93.77|93.69|93.77|93.69|93.77|93.69|93.77|93.69|31
1669057500000|2022-11-21 19:05:00|93.82|93.74|93.82|93.74|93.82|93.74|93.82|93.69|12
1669057800000|2022-11-21 19:10:00|93.77|93.69|93.82|93.69|93.82|93.74|93.77|93.64|1
1669058100000|2022-11-21 19:15:00|93.77|93.74|93.77|93.69|93.77|93.74|93.77|93.69|12
1669058400000|2022-11-21 19:20:00|93.82|93.64|93.72|93.64|93.82|93.64|93.72|93.64|12
1669058700000|2022-11-21 19:25:00|93.77|93.69|93.72|93.64|93.77|93.69|93.72|93.64|5
1669059000000|2022-11-21 19:30:00|93.77|93.69|93.77|93.64|93.77|93.69|93.77|93.64|21
1669059300000|2022-11-21 19:35:00|93.72|93.69|93.77|93.69|93.77|93.69|93.72|93.69|2
1669059600000|2022-11-21 19:40:00|93.72|93.64|93.72|93.64|93.77|93.69|93.72|93.64|0
1669059900000|2022-11-21 19:45:00|93.77|93.69|93.77|93.64|93.77|93.69|93.72|93.64|0
1669060200000|2022-11-21 19:50:00|93.72|93.69|93.77|93.69|93.77|93.69|93.72|93.64|0
1669060500000|2022-11-21 19:55:00|93.72|93.64|93.77|93.64|93.77|93.69|93.72|93.64|0
1669060800000|2022-11-21 20:00:00|93.72|93.69|93.77|93.69|93.77|93.69|93.72|93.64|3
1669061100000|2022-11-21 20:05:00|93.72|93.64|93.77|93.64|93.77|93.69|93.72|93.64|61
1669061400000|2022-11-21 20:10:00|93.72|93.59|93.72|93.64|93.77|93.64|93.72|93.59|68
1669061700000|2022-11-21 20:15:00|93.77||93.77||93.77||93.72||98
1669062000000|2022-11-21 20:20:00|93.72|93.69|93.67|93.54|93.77|93.69|93.67|93.54|75
1669062300000|2022-11-21 20:25:00|93.62||93.67||93.67||93.62||116
1669062600000|2022-11-21 20:30:00|93.62|93.59|93.67|93.59|93.67|93.59|93.62|93.54|111
1669062900000|2022-11-21 20:35:00|||||||||64
1669063200000|2022-11-21 20:40:00|93.62|93.54|93.67|93.59|93.67|93.59|93.62|93.54|130
1669063500000|2022-11-21 20:45:00|93.72|93.64|93.72|93.59|93.72|93.64|93.67|93.59|69
1669063800000|2022-11-21 20:50:00|93.67|93.64|93.72|93.64|93.77|93.64|93.67|93.59|200
1669064100000|2022-11-21 20:55:00|93.67|93.59|93.72|93.59|93.77|93.69|93.67|93.59|534
1669100400000|2022-11-22 07:00:00|93.74|93.67|93.52|93.39|93.74|93.67|93.47|93.39|46
1669100700000|2022-11-22 07:05:00|93.57|93.44|93.52|93.44|93.57|93.44|93.47|93.39|0
1669101000000|2022-11-22 07:10:00||93.39||93.44||93.44||93.39|1
1669101300000|2022-11-22 07:15:00|93.47|93.39|93.52|93.44|93.52|93.44|93.47|93.34|72
1669101600000|2022-11-22 07:20:00|93.57|93.49|93.57|93.49|93.57|93.49|93.52|93.44|17
1669101900000|2022-11-22 07:25:00|93.62|93.44|93.57|93.49|93.62|93.49|93.57|93.44|33
1669102500000|2022-11-22 07:35:00|93.52|93.44|93.52|93.39|93.52|93.49|93.47|93.39|12
1669102800000|2022-11-22 07:40:00|93.47|93.44|93.57|93.49|93.62|93.49|93.47|93.44|6
1669103100000|2022-11-22 07:45:00|93.62|93.54|93.57|93.49|93.67|93.59|93.57|93.49|59
1669103400000|2022-11-22 07:50:00|93.62|93.54|93.62|93.54|93.62|93.54|93.57|93.49|14
1669103700000|2022-11-22 07:55:00|93.67|93.49|93.62|93.54|93.67|93.59|93.62|93.49|310
1669104000000|2022-11-22 08:00:00|93.67|93.59|93.92|93.84|94.02|93.94|93.67|93.59|3517
1669104300000|2022-11-22 08:05:00|93.97|93.89|94.12|94.04|94.12|94.04|93.92|93.84|1045
1669104600000|2022-11-22 08:10:00|94.07|93.99|93.92|93.84|94.17|94.09|93.87|93.79|1646
1669104900000|2022-11-22 08:15:00|93.97|93.89|93.82|93.74|94.02|93.94|93.72|93.59|1172
1669105200000|2022-11-22 08:20:00|93.87|93.79|93.62|93.54|93.92|93.84|93.57|93.49|335
1669105500000|2022-11-22 08:25:00|93.67|93.59|93.77|93.69|93.87|93.79|93.57|93.49|566
1669105800000|2022-11-22 08:30:00|93.82|93.74|93.92|93.84|93.92|93.84|93.72|93.64|451
1669106100000|2022-11-22 08:35:00|93.97|93.89|94.02|93.89|94.02|93.94|93.87|93.79|341
1669106400000|2022-11-22 08:40:00|93.97|93.94|93.77|93.69|94.02|93.94|93.77|93.69|710
1669106700000|2022-11-22 08:45:00|93.82|93.74|93.87|93.79|93.92|93.84|93.77|93.69|89
1669107000000|2022-11-22 08:50:00|93.82|93.74|93.97|93.84|93.97|93.89|93.82|93.69|1355
1669107300000|2022-11-22 08:55:00|94.02|93.89|94.12|94.04|94.12|94.04|94.02|93.89|1137
1669107600000|2022-11-22 09:00:00|94.17|93.99|94.32|94.24|94.37|94.29|94.12|93.99|1976
1669107900000|2022-11-22 09:05:00|94.27|94.19|94.47|94.39|94.47|94.39|94.27|94.19|1670
1669108200000|2022-11-22 09:10:00|94.42|94.34|94.32|94.24|94.47|94.39|94.32|94.24|1055
1669108500000|2022-11-22 09:15:00|94.27|94.19|94.27|94.19|94.37|94.24|94.27|94.19|1160
1669108800000|2022-11-22 09:20:00|94.32|94.24|94.27|94.14|94.32|94.24|94.17|94.09|812
1669109100000|2022-11-22 09:25:00|94.22|94.19|94.42|94.34|94.42|94.34|94.22|94.19|626
1669109400000|2022-11-22 09:30:00|94.47|94.39|94.47|94.39|94.52|94.44|94.42|94.29|2299
1669109700000|2022-11-22 09:35:00|94.42|94.34|94.52|94.39|94.52|94.44|94.42|94.34|672
1669110000000|2022-11-22 09:40:00|94.57|94.44|94.47|94.39|94.57|94.44|94.47|94.39|991
1669110300000|2022-11-22 09:45:00|94.52|94.34|94.42|94.34|94.52|94.39|94.37|94.29|1853
1669110600000|2022-11-22 09:50:00|94.37|94.29|94.52|94.44|94.52|94.44|94.37|94.29|791
1669110900000|2022-11-22 09:55:00|94.47|94.39|94.47|94.39|94.52|94.44|94.47|94.39|118
1669111200000|2022-11-22 10:00:00|94.42|94.34|94.37|94.29|94.47|94.34|94.37|94.29|117
1669111500000|2022-11-22 10:05:00|94.32|94.24|94.37|94.29|94.37|94.29|94.32|94.24|469
1669111800000|2022-11-22 10:10:00|94.32|94.24|94.42|94.34|94.42|94.34|94.32|94.24|677
1669112100000|2022-11-22 10:15:00|94.37|94.29|94.37|94.24|94.42|94.34|94.32|94.24|1163
1669112400000|2022-11-22 10:20:00|94.32|94.29|94.27|94.19|94.32|94.29|94.22|94.14|240
1669112700000|2022-11-22 10:25:00|94.32|94.24|94.17|94.09|94.32|94.24|94.17|94.09|185
1669113000000|2022-11-22 10:30:00|94.22|94.14|94.22|94.14|94.22|94.14|94.17|94.09|184
1669113300000|2022-11-22 10:35:00|94.27|94.19|94.27|94.19|94.27|94.19|94.22|94.19|18
1669113600000|2022-11-22 10:40:00|94.32|94.14|94.22|94.14|94.32|94.19|94.22|94.14|134
1669113900000|2022-11-22 10:45:00|94.27|94.19|94.22|94.14|94.27|94.19|94.22|94.14|2489
1669114200000|2022-11-22 10:50:00|94.17|94.09|94.22|94.14|94.22|94.14|94.17|94.09|60
1669114500000|2022-11-22 10:55:00|94.17|94.09|94.22|94.09|94.22|94.14|94.17|94.09|8594
1669114800000|2022-11-22 11:00:00|94.17|94.14|94.22|94.14|94.27|94.19|94.17|94.09|313
1669115100000|2022-11-22 11:05:00|94.17|94.09|94.27|94.19|94.27|94.19|94.17|94.09|159
1669115400000|2022-11-22 11:10:00|94.32|94.24|93.97|93.89|94.32|94.24|93.92|93.84|1139
1669115700000|2022-11-22 11:15:00|93.92|93.84|94.07|93.99|94.12|94.04|93.92|93.84|1085
1669116000000|2022-11-22 11:20:00|94.12|94.04|94.17|94.09|94.17|94.09|94.07|93.99|336
1669116300000|2022-11-22 11:25:00|94.12|94.04|94.07|93.99|94.12|94.04|94.02|93.94|562
1669116600000|2022-11-22 11:30:00|94.12|94.04|94.07|93.99|94.12|94.04|94.07|93.99|204
1669116900000|2022-11-22 11:35:00|94.02|93.94|93.92|93.84|94.02|93.94|93.92|93.84|713
1669117200000|2022-11-22 11:40:00|93.97|93.79|93.97|93.89|93.97|93.89|93.92|93.79|423
1669117500000|2022-11-22 11:45:00|93.92|93.84|93.92|93.84|93.92|93.89|93.87|93.79|134
1669117800000|2022-11-22 11:50:00|93.87|93.79|93.92|93.84|93.92|93.84|93.87|93.79|46
1669118100000|2022-11-22 11:55:00|93.97|93.89|93.92|93.84|94.02|93.89|93.92|93.84|519
1669118400000|2022-11-22 12:00:00|93.87|93.79|93.97|93.89|93.97|93.89|93.82|93.74|440
1669118700000|2022-11-22 12:05:00|94.02|93.94|94.07|93.99|94.07|93.99|93.97|93.89|1875
1669119000000|2022-11-22 12:10:00|94.12|94.04|94.07|93.99|94.12|94.04|94.07|93.99|381
1669119300000|2022-11-22 12:15:00|94.02|93.94|94.02|93.94|94.07|93.99|93.97|93.89|447
1669119600000|2022-11-22 12:20:00|94.07|93.99|94.02|93.94|94.07|93.99|94.02|93.94|348
1669119900000|2022-11-22 12:25:00|94.07|93.99|94.17|94.09|94.17|94.09|94.07|93.99|978
1669120200000|2022-11-22 12:30:00|94.22|94.14|94.22|94.14|94.27|94.19|94.22|94.14|974
1669120500000|2022-11-22 12:35:00|94.27|94.19|94.27|94.19|94.32|94.24|94.27|94.19|1538
1669120800000|2022-11-22 12:40:00|94.22|94.14|94.22|94.14|94.22|94.14|94.22|94.14|193
1669121100000|2022-11-22 12:45:00|94.17|94.09|94.22|94.14|94.27|94.19|94.17|94.09|132
1669121400000|2022-11-22 12:50:00|||||||||20
1669121700000|2022-11-22 12:55:00|94.17|94.09|94.17|94.09|94.17|94.09|94.17|94.09|50
1669122000000|2022-11-22 13:00:00|94.22|94.14|94.22|94.14|94.22|94.14|94.17|94.09|357
1669122300000|2022-11-22 13:05:00|94.17|94.09|94.22|94.14|94.22|94.14|94.17|94.09|435
1669122600000|2022-11-22 13:10:00|94.27|94.19|94.22|94.14|94.27|94.19|94.17|94.09|386
1669122900000|2022-11-22 13:15:00|94.27|94.09|94.32|94.24|94.37|94.29|94.22|94.09|166
1669123200000|2022-11-22 13:20:00|94.37|94.29|94.37|94.29|94.37|94.29|94.32|94.19|511
1669123500000|2022-11-22 13:25:00|94.32|94.24|94.32|94.24|94.37|94.29|94.32|94.24|277
1669123800000|2022-11-22 13:30:00|94.27|94.19|94.27|94.19|94.32|94.24|94.27|94.19|51
1669124100000|2022-11-22 13:35:00|94.32|94.24|94.32|94.24|94.37|94.29|94.32|94.24|7321
1669124400000|2022-11-22 13:40:00|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|230
1669124700000|2022-11-22 13:45:00|94.32|94.14|94.32|94.24|94.37|94.29|94.32|94.14|517
1669125000000|2022-11-22 13:50:00|94.37|94.29|94.37|94.24|94.42|94.34|94.32|94.24|710
1669125300000|2022-11-22 13:55:00|94.32|94.29|94.37|94.29|94.37|94.29|94.27|94.19|111
1669125600000|2022-11-22 14:00:00|94.42|94.34|94.42|94.34|94.42|94.34|94.37|94.29|82
1669125900000|2022-11-22 14:05:00|94.37|94.29|94.42|94.34|94.42|94.34|94.37|94.29|80
1669126200000|2022-11-22 14:10:00|94.37|94.29|94.42|94.34|94.42|94.34|94.37|94.29|898
1669126500000|2022-11-22 14:15:00|94.37|94.29|94.42|94.34|94.42|94.34|94.32|94.24|2544
1669126800000|2022-11-22 14:20:00|94.37|94.29|94.42|94.34|94.42|94.34|94.37|94.29|218
1669127100000|2022-11-22 14:25:00|94.37|94.29|94.42|94.34|94.42|94.34|94.37|94.29|86
1669127400000|2022-11-22 14:30:00|94.37|94.29|94.32|94.24|94.42|94.34|94.27|94.19|2922
1669127700000|2022-11-22 14:35:00|94.37|94.29|94.42|94.34|94.42|94.34|94.37|94.29|2033
1669128000000|2022-11-22 14:40:00|94.37|94.29|94.37|94.29|94.42|94.34|94.27|94.19|770
1669128300000|2022-11-22 14:45:00|94.32|94.24|94.47|94.39|94.47|94.39|94.32|94.24|2222
1669128600000|2022-11-22 14:50:00|94.42|94.34|94.47|94.39|94.47|94.39|94.37|94.29|695
1669128900000|2022-11-22 14:55:00|94.42|94.34|94.42|94.34|94.47|94.39|94.37|94.29|415
1669129200000|2022-11-22 15:00:00|94.37|94.29|94.47|94.39|94.57|94.49|94.37|94.29|440
1669129500000|2022-11-22 15:05:00|94.52|94.44|94.52|94.44|94.57|94.49|94.47|94.39|3908
1669129800000|2022-11-22 15:10:00|94.57|94.49|94.62|94.54|94.67|94.59|94.57|94.49|1200
1669130100000|2022-11-22 15:15:00|94.67|94.59|94.62|94.54|94.67|94.59|94.57|94.49|681
1669130400000|2022-11-22 15:20:00|94.67|94.59|94.67|94.59|94.67|94.59|94.62|94.54|1121
1669130700000|2022-11-22 15:25:00|94.62|94.54|94.72|94.64|94.72|94.64|94.62|94.54|1342
1669131000000|2022-11-22 15:30:00|94.77|94.59|94.77|94.69|94.77|94.69|94.62|94.54|1326
1669131300000|2022-11-22 15:35:00|94.82|94.74|94.82|94.74|94.87|94.79|94.77|94.69|1418
1669131600000|2022-11-22 15:40:00|||||||||975
1669131900000|2022-11-22 15:45:00|94.77|94.69|94.77|94.69|94.77|94.69|94.72|94.64|2789
1669132200000|2022-11-22 15:50:00|94.82|94.74|94.72|94.64|94.82|94.74|94.72|94.64|2688
1669132500000|2022-11-22 15:55:00|94.67|94.59|94.67|94.59|94.72|94.64|94.67|94.54|1689
1669132800000|2022-11-22 16:00:00|94.62|94.54|94.62|94.54|94.67|94.59|94.62|94.49|1961
1669133100000|2022-11-22 16:05:00|94.67|94.59|94.62|94.54|94.67|94.59|94.62|94.54|1394
1669133400000|2022-11-22 16:10:00|94.67|94.59|94.67|94.59|94.72|94.64|94.67|94.54|1281
1669133700000|2022-11-22 16:15:00|94.62|94.54|94.62|94.54|94.62|94.59|94.52|94.44|3680
1669134000000|2022-11-22 16:20:00|94.67|94.59|94.67|94.54|94.67|94.59|94.62|94.54|1282
1669134300000|2022-11-22 16:25:00|94.72|94.59|94.67|94.59|94.72|94.64|94.62|94.54|5999
1669134600000|2022-11-22 16:30:00|94.62|94.54|94.57|94.49|94.67|94.59|94.57|94.49|7583
1669134900000|2022-11-22 16:35:00|94.52|94.44|94.47|94.39|94.57|94.49|94.47|94.39|3963
1669135200000|2022-11-22 16:40:00|94.52|94.44|94.42|94.34|94.52|94.44|94.42|94.34|1726
1669135500000|2022-11-22 16:45:00|94.47|94.39|94.47|94.39|94.47|94.39|94.42|94.34|1502
1669135800000|2022-11-22 16:50:00|94.42|94.34|94.47|94.39|94.52|94.39|94.42|94.34|956
1669136100000|2022-11-22 16:55:00|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.39|284
1669136400000|2022-11-22 17:00:00|94.57|94.49|94.57|94.49|94.62|94.54|94.57|94.44|365
1669136700000|2022-11-22 17:05:00|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|3878
1669137000000|2022-11-22 17:10:00|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.44|64
1669137300000|2022-11-22 17:15:00|94.62||94.57||94.62||94.57||114
1669137600000|2022-11-22 17:20:00|94.52|94.44|94.57|94.49|94.57|94.49|94.52|94.44|379
1669137900000|2022-11-22 17:25:00|||||||||140
1669138200000|2022-11-22 17:30:00|||||||||8
1669138500000|2022-11-22 17:35:00|94.52|94.44|94.57|94.49|94.62|94.49|94.52|94.44|504
1669138800000|2022-11-22 17:40:00|94.62|94.54|94.62|94.54|94.62|94.54|94.57|94.54|90
1669139100000|2022-11-22 17:45:00|94.67|94.49|94.62|94.49|94.67|94.49|94.62|94.49|327
1669139400000|2022-11-22 17:50:00|94.57|94.54|94.57|94.49|94.57|94.54|94.57|94.49|85
1669139700000|2022-11-22 17:55:00|94.62|94.54|94.62|94.54|94.62|94.54|94.62|94.54|88
1669140000000|2022-11-22 18:00:00|94.57|94.49|94.62|94.49|94.62|94.54|94.57|94.49|218
1669140300000|2022-11-22 18:05:00|94.57|94.54|94.62|94.54|94.67|94.54|94.57|94.49|415
1669140600000|2022-11-22 18:10:00|94.57|94.49|94.62|94.54|94.67|94.59|94.57|94.49|1063
1669141200000|2022-11-22 18:20:00|94.67|94.59|94.67|94.59|94.72|94.59|94.67|94.59|36
1669141500000|2022-11-22 18:25:00|94.72|94.64|94.67|94.59|94.72|94.64|94.67|94.59|38
1669141800000|2022-11-22 18:30:00|94.72|94.64|94.72|94.59|94.72|94.64|94.67|94.59|45
1669142100000|2022-11-22 18:35:00|94.67|94.54|94.67|94.59|94.67|94.59|94.62|94.54|46
1669142700000|2022-11-22 18:45:00|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|42
1669143300000|2022-11-22 18:55:00|||||||||30
1669143600000|2022-11-22 19:00:00|94.67|94.59|94.77|94.69|94.77|94.69|94.67|94.59|301
1669143900000|2022-11-22 19:05:00|||||||||700
1669144200000|2022-11-22 19:10:00|||||||||306
1669144500000|2022-11-22 19:15:00|||||||||64
1669144800000|2022-11-22 19:20:00|94.72|94.64|94.62|94.54|94.72|94.64|94.62|94.54|825
1669145100000|2022-11-22 19:25:00|||||||||187
1669145400000|2022-11-22 19:30:00|||||||||9
1669145700000|2022-11-22 19:35:00|||||||||72
1669146000000|2022-11-22 19:40:00|||||||||15
1669146300000|2022-11-22 19:45:00|||||||||49
1669146600000|2022-11-22 19:50:00|94.67|94.59|94.72|94.59|94.72|94.59|94.67|94.59|18
1669146900000|2022-11-22 19:55:00|94.77|94.64|94.72|94.64|94.77|94.64|94.72|94.64|20
1669147200000|2022-11-22 20:00:00|94.77|94.69|94.82|94.74|94.87|94.79|94.77|94.69|53
1669147500000|2022-11-22 20:05:00|||||||||35
1669147800000|2022-11-22 20:10:00||94.69||94.69||94.74||94.69|86
1669148100000|2022-11-22 20:15:00||94.74||94.74||94.74||94.74|68
1669148400000|2022-11-22 20:20:00|||||||||16
1669148700000|2022-11-22 20:25:00|94.87|94.69|94.82|94.69|94.87|94.69|94.82|94.69|42
1669149000000|2022-11-22 20:30:00|94.77|94.74|94.82|94.74|94.82|94.74|94.77|94.74|55
1669149300000|2022-11-22 20:35:00|94.87|94.69|94.82|94.69|94.87|94.69|94.82|94.69|70
1669149600000|2022-11-22 20:40:00|94.77||94.82||94.82||94.77||0
1669149900000|2022-11-22 20:45:00|94.77|94.74|94.72|94.64|94.77|94.74|94.72|94.64|75
1669150200000|2022-11-22 20:50:00|94.77|94.69|94.92|94.84|94.92|94.84|94.72|94.64|576
1669150500000|2022-11-22 20:55:00|94.97|94.89|94.87|94.79|94.97|94.89|94.87|94.74|759
1669186800000|2022-11-23 07:00:00|94.72|94.59|94.72|94.59|94.72|94.64|94.72|94.59|4
1669187100000|2022-11-23 07:05:00|94.67|94.54|94.67|94.54|94.67|94.54|94.62|94.49|24
1669187400000|2022-11-23 07:10:00|94.62|94.49|94.67|94.59|94.67|94.59|94.62|94.49|0
1669187700000|2022-11-23 07:15:00|94.62|94.54|94.62|94.54|94.67|94.54|94.62|94.54|5
1669188000000|2022-11-23 07:20:00|94.67|94.49|94.62|94.54|94.67|94.54|94.57|94.49|35
1669188300000|2022-11-23 07:25:00|94.72|94.59|94.72|94.64|94.72|94.64|94.72|94.59|24
1669188600000|2022-11-23 07:30:00|94.67|94.59|94.67|94.59|94.72|94.59|94.67|94.59|17
1669188900000|2022-11-23 07:35:00|94.72|94.64|94.72|94.64|94.77|94.64|94.67|94.64|6
1669189200000|2022-11-23 07:40:00|94.77|94.69|94.77|94.69|94.77|94.69|94.72|94.69|16
1669189500000|2022-11-23 07:45:00|94.72|94.64|94.77|94.69|94.77|94.69|94.72|94.64|62
1669189800000|2022-11-23 07:50:00|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|13
1669190100000|2022-11-23 07:55:00|94.87|94.79|94.77|94.69|94.92|94.79|94.77|94.69|162
1669190400000|2022-11-23 08:00:00|94.82|94.79|94.72|94.64|95.02|94.94|94.67|94.59|3048
1669190700000|2022-11-23 08:05:00|94.67|94.59|94.42|94.34|94.67|94.59|94.42|94.34|1419
1669191000000|2022-11-23 08:10:00|94.47|94.39|94.42|94.34|94.52|94.39|94.37|94.29|925
1669191300000|2022-11-23 08:15:00|94.47|94.39|94.42|94.34|94.62|94.49|94.42|94.29|323
1669191600000|2022-11-23 08:20:00|94.37|94.29|94.47|94.39|94.67|94.59|94.37|94.29|227
1669191900000|2022-11-23 08:25:00|94.52|94.44|94.52|94.44|94.57|94.49|94.47|94.39|364
1669192200000|2022-11-23 08:30:00|94.47|94.39|94.27|94.19|94.52|94.44|94.22|94.14|1013
1669192500000|2022-11-23 08:35:00|94.22|94.14|94.22|94.14|94.27|94.19|94.17|94.09|836
1669192800000|2022-11-23 08:40:00|94.17|94.09|94.37|94.29|94.42|94.29|94.12|94.04|1085
1669193100000|2022-11-23 08:45:00|94.42|94.34|94.42|94.34|94.47|94.39|94.32|94.24|1036
1669193400000|2022-11-23 08:50:00|94.47|94.39|94.42|94.29|94.47|94.39|94.37|94.29|908
1669193700000|2022-11-23 08:55:00|94.37|94.34|94.52|94.44|94.57|94.49|94.37|94.29|181
1669194000000|2022-11-23 09:00:00|94.57|94.49|94.52|94.44|94.57|94.49|94.42|94.34|973
1669194300000|2022-11-23 09:05:00|94.47|94.39|94.52|94.44|94.62|94.49|94.42|94.34|588
1669194600000|2022-11-23 09:10:00|94.57|94.49|94.62|94.54|94.67|94.59|94.52|94.44|323
1669194900000|2022-11-23 09:15:00|94.67|94.59|94.67|94.59|94.72|94.64|94.62|94.54|84
1669195200000|2022-11-23 09:20:00|94.72|94.64|94.67|94.59|94.72|94.64|94.67|94.59|360
1669195500000|2022-11-23 09:25:00|94.62|94.54|94.62|94.54|94.67|94.59|94.62|94.54|209
1669195800000|2022-11-23 09:30:00|94.57|94.49|94.62|94.54|94.62|94.54|94.52|94.44|4112
1669196100000|2022-11-23 09:35:00|94.67|94.59|94.67|94.59|94.72|94.64|94.67|94.59|1889
1669196400000|2022-11-23 09:40:00|94.72|94.64|94.77|94.69|94.77|94.69|94.67|94.59|374
1669196700000|2022-11-23 09:45:00|94.72|94.64|94.77|94.69|94.77|94.69|94.72|94.64|1997
1669197000000|2022-11-23 09:50:00|94.72|94.64|94.77|94.69|94.77|94.69|94.72|94.64|477
1669197300000|2022-11-23 09:55:00|94.82|94.74|94.77|94.69|94.87|94.79|94.72|94.64|176
1669197600000|2022-11-23 10:00:00|94.72|94.64|94.82|94.74|94.82|94.74|94.72|94.64|54
1669197900000|2022-11-23 10:05:00|94.77|94.69|94.97|94.89|94.97|94.89|94.77|94.69|3584
1669198200000|2022-11-23 10:10:00|95.02|94.94|94.97|94.89|95.02|94.94|94.97|94.89|194
1669198500000|2022-11-23 10:15:00|95.02|94.94|94.97|94.89|95.02|94.94|94.92|94.84|1870
1669198800000|2022-11-23 10:20:00|94.92|94.84|94.92|94.84|94.97|94.89|94.92|94.84|49
1669199100000|2022-11-23 10:25:00|94.87|94.79|94.92|94.84|94.92|94.84|94.87|94.79|328
1669199400000|2022-11-23 10:30:00|94.97|94.89|94.97|94.89|94.97|94.89|94.92|94.84|759
1669199700000|2022-11-23 10:35:00|95.02|94.94|94.97|94.89|95.02|94.94|94.97|94.89|103
1669200000000|2022-11-23 10:40:00|95.02|94.94|95.07|94.94|95.07|94.99|94.97|94.89|425
1669200300000|2022-11-23 10:45:00|95.02|94.99|95.07|94.99|95.12|95.04|95.02|94.94|279
1669200600000|2022-11-23 10:50:00|95.02|94.94|95.02|94.94|95.12|94.99|95.02|94.94|288
1669200900000|2022-11-23 10:55:00|95.07|94.99|95.17|95.09|95.17|95.09|95.02|94.94|52
1669201200000|2022-11-23 11:00:00|95.12|95.04|95.07|94.94|95.12|95.04|95.02|94.94|232
1669201500000|2022-11-23 11:05:00|95.02|94.99|95.02|94.94|95.07|94.99|94.97|94.89|214
1669201800000|2022-11-23 11:10:00|95.07|94.89|95.07|94.99|95.07|94.99|94.97|94.89|940
1669202100000|2022-11-23 11:15:00|95.02|94.94|95.02|94.94|95.07|94.99|95.02|94.94|133
1669202400000|2022-11-23 11:20:00|95.07|94.99|95.02|94.94|95.07|94.99|95.02|94.94|53
1669202700000|2022-11-23 11:25:00|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|5365
1669203000000|2022-11-23 11:30:00|95.12|95.04|95.12|95.04|95.17|95.04|95.12|94.99|938
1669203300000|2022-11-23 11:35:00|95.07|94.99|95.12|94.99|95.12|95.04|95.07|94.99|217
1669203600000|2022-11-23 11:40:00|95.07|95.04|95.12|95.04|95.17|95.09|95.07|94.99|1583
1669203900000|2022-11-23 11:45:00|95.17|95.09|95.12|95.04|95.17|95.09|95.12|95.04|2562
1669204200000|2022-11-23 11:50:00|||||||||5
1669204500000|2022-11-23 11:55:00|95.17|95.09|95.07|94.99|95.17|95.09|95.07|94.99|275
1669204800000|2022-11-23 12:00:00|95.02|94.94|95.02|94.94|95.07|94.99|95.02|94.94|94
1669205100000|2022-11-23 12:05:00|95.07|94.99|95.02|94.94|95.07|94.99|95.02|94.94|78
1669205400000|2022-11-23 12:10:00|95.07|94.99|95.07|94.99|95.12|95.04|95.07|94.99|10227
1669205700000|2022-11-23 12:15:00|95.02|94.94|95.07|94.94|95.07|94.99|95.02|94.94|902
1669206000000|2022-11-23 12:20:00|95.02|94.99|95.02|94.89|95.07|94.99|94.97|94.89|50141
1669206300000|2022-11-23 12:25:00|94.97|94.94|94.97|94.89|95.02|94.94|94.97|94.89|319
1669206600000|2022-11-23 12:30:00|94.92|94.84|94.97|94.89|94.97|94.89|94.87|94.79|9822
1669206900000|2022-11-23 12:35:00|94.92|94.84|95.07|94.99|95.07|94.99|94.87|94.79|649
1669207200000|2022-11-23 12:40:00|95.02|94.94|95.12|95.04|95.12|95.04|95.02|94.94|3258
1669207500000|2022-11-23 12:45:00|95.07|94.99|95.17|95.09|95.17|95.09|95.07|94.99|218
1669207800000|2022-11-23 12:50:00|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|52
1669208100000|2022-11-23 12:55:00|95.17|95.09|95.12|95.04|95.17|95.09|95.12|95.04|346
1669208400000|2022-11-23 13:00:00|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|403
1669208700000|2022-11-23 13:05:00|||||||||1153
1669209000000|2022-11-23 13:10:00|95.12|95.04|95.12|95.04|95.17|95.09|95.12|95.04|304
1669209300000|2022-11-23 13:15:00|95.07|94.99|95.07|94.99|95.17|95.09|95.07|94.99|1373
1669209600000|2022-11-23 13:20:00|95.12|95.04|95.12|95.04|95.12|95.04|95.02|94.94|1332
1669209900000|2022-11-23 13:25:00|95.17|94.99|95.12|94.99|95.17|95.04|95.07|94.99|1496
1669210200000|2022-11-23 13:30:00|95.17|95.04|95.12|95.04|95.17|95.09|95.07|94.99|1798
1669210500000|2022-11-23 13:35:00|95.17|95.09|95.12|95.04|95.17|95.09|95.12|95.04|287
1669210800000|2022-11-23 13:40:00|95.07|94.99|95.07|94.99|95.12|95.04|95.02|94.94|590
1669211100000|2022-11-23 13:45:00|95.02|94.94|95.02|94.94|95.07|94.99|94.97|94.89|555
1669211400000|2022-11-23 13:50:00|95.07|94.99|95.02|94.94|95.07|94.99|95.02|94.94|85
1669211700000|2022-11-23 13:55:00|95.07|94.99|94.97|94.89|95.07|94.99|94.97|94.89|230
1669212000000|2022-11-23 14:00:00|95.02|94.94|94.97|94.89|95.02|94.94|94.97|94.89|1307
1669212300000|2022-11-23 14:05:00|94.92|94.84|94.87|94.79|94.92|94.84|94.87|94.79|1193
1669212600000|2022-11-23 14:10:00|94.82|94.74|94.87|94.79|94.87|94.79|94.82|94.74|122
1669212900000|2022-11-23 14:15:00|||||||||315
1669213200000|2022-11-23 14:20:00|94.82|94.74|94.87|94.79|94.87|94.79|94.82|94.74|249
1669213500000|2022-11-23 14:25:00|94.82|94.74|94.92|94.84|94.92|94.84|94.82|94.74|1125
1669213800000|2022-11-23 14:30:00|94.87|94.79|95.02|94.94|95.07|94.99|94.87|94.79|723
1669214100000|2022-11-23 14:35:00|95.07|94.99|94.92|94.84|95.07|94.99|94.92|94.84|657
1669214400000|2022-11-23 14:40:00|94.87|94.79|94.87|94.79|94.92|94.84|94.87|94.79|287
1669214700000|2022-11-23 14:45:00|94.92|94.84|94.92|94.84|95.02|94.94|94.87|94.79|3326
1669215000000|2022-11-23 14:50:00|94.97|94.89|94.97|94.89|95.02|94.94|94.97|94.89|620
1669215300000|2022-11-23 14:55:00|94.92|94.84|94.97|94.89|94.97|94.89|94.92|94.84|868
1669215600000|2022-11-23 15:00:00|95.02|94.94|94.87|94.79|95.02|94.94|94.82|94.74|4743
1669215900000|2022-11-23 15:05:00|94.92|94.84|94.77|94.69|94.97|94.89|94.77|94.69|1858
1669216200000|2022-11-23 15:10:00|94.82|94.74|94.87|94.79|95.02|94.94|94.82|94.74|6826
1669216500000|2022-11-23 15:15:00|94.82|94.74|94.72|94.64|94.87|94.74|94.67|94.59|2692
1669216800000|2022-11-23 15:20:00|94.67|94.59|94.62|94.54|94.67|94.59|94.62|94.54|6009
1669217100000|2022-11-23 15:25:00|94.67|94.59|94.67|94.59|94.72|94.64|94.67|94.59|2056
1669217400000|2022-11-23 15:30:00|94.72|94.64|94.67|94.59|94.72|94.64|94.67|94.59|2375
1669217700000|2022-11-23 15:35:00|||||||||10336
1669218000000|2022-11-23 15:40:00|94.72|94.64|94.72|94.64|94.72|94.64|94.67|94.59|3133
1669218300000|2022-11-23 15:45:00|94.77|94.69|94.72|94.64|94.77|94.69|94.72|94.64|15697
1669218600000|2022-11-23 15:50:00|94.77|94.69|94.72|94.64|94.77|94.69|94.72|94.64|923
1669218900000|2022-11-23 15:55:00|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|4621
1669219200000|2022-11-23 16:00:00|94.72|94.64|94.62|94.54|94.72|94.64|94.62|94.54|3742
1669219500000|2022-11-23 16:05:00|94.67|94.59|94.62|94.54|94.67|94.59|94.57|94.49|3243
1669219800000|2022-11-23 16:10:00|94.57|94.49|94.62|94.54|94.62|94.54|94.57|94.49|1147
1669220100000|2022-11-23 16:15:00|94.67|94.59|94.72|94.64|94.72|94.64|94.67|94.59|1624
1669220400000|2022-11-23 16:20:00|94.77|94.69|94.72|94.64|94.77|94.69|94.72|94.64|2347
1669220700000|2022-11-23 16:25:00|94.67|94.59|94.57|94.49|94.67|94.64|94.57|94.49|5794
1669221000000|2022-11-23 16:30:00|94.62|94.54|94.67|94.59|94.67|94.59|94.62|94.54|4361
1669221300000|2022-11-23 16:35:00|94.62|94.54|94.62|94.54|94.67|94.54|94.62|94.49|763
1669221600000|2022-11-23 16:40:00|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|1095
1669221900000|2022-11-23 16:45:00|||||||||104
1669222200000|2022-11-23 16:50:00|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.39|406
1669222500000|2022-11-23 16:55:00|94.47|94.39|94.52|94.44|94.52|94.44|94.42|94.34|5303
1669222800000|2022-11-23 17:00:00|||||||||147
1669223100000|2022-11-23 17:05:00|94.57||94.52||94.57||94.52||666
1669223400000|2022-11-23 17:10:00|||||||||95
1669223700000|2022-11-23 17:15:00|94.47|94.39|94.47|94.39|94.52|94.44|94.47|94.39|809
1669224000000|2022-11-23 17:20:00|94.52|94.44|94.47|94.39|94.52|94.44|94.47|94.39|347
1669224300000|2022-11-23 17:25:00|94.52|94.44|94.52|94.39|94.52|94.44|94.47|94.39|149
1669224600000|2022-11-23 17:30:00|94.47|94.44|94.52|94.44|94.52|94.44|94.47|94.39|21
1669224900000|2022-11-23 17:35:00|94.47|94.39|94.52|94.44|94.52|94.44|94.47|94.39|133
1669225200000|2022-11-23 17:40:00|94.47|94.39|94.47|94.39|94.52|94.44|94.47|94.39|75
1669225500000|2022-11-23 17:45:00|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|98
1669225800000|2022-11-23 17:50:00|94.47|94.39|94.42|94.29|94.47|94.39|94.37|94.29|36
1669226100000|2022-11-23 17:55:00|94.37|94.24|94.37|94.29|94.42|94.29|94.32|94.24|174
1669226400000|2022-11-23 18:00:00|94.42|94.34|94.42|94.34|94.42|94.34|94.37|94.29|251
1669226700000|2022-11-23 18:05:00|94.37|94.29|94.42|94.34|94.42|94.34|94.37|94.29|12
1669227000000|2022-11-23 18:10:00|94.37|94.29|94.37|94.29|94.42|94.34|94.37|94.29|25
1669227300000|2022-11-23 18:15:00|94.42|94.34|94.42|94.34|94.42|94.34|94.37|94.29|69
1669227600000|2022-11-23 18:20:00|94.47|94.39|94.42|94.34|94.47|94.39|94.42|94.34|344
1669227900000|2022-11-23 18:25:00|94.47|94.39|94.47|94.39|94.47|94.39|94.42|94.39|17
1669228200000|2022-11-23 18:30:00|94.52||94.47||94.52||94.47||22
1669228500000|2022-11-23 18:35:00|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|339
1669228800000|2022-11-23 18:40:00|94.47||94.47||94.47||94.47||215
1669229100000|2022-11-23 18:45:00|94.42|94.39|94.47|94.34|94.47|94.39|94.42|94.34|10
1669229400000|2022-11-23 18:50:00|94.42|94.39|94.47|94.39|94.47|94.39|94.42|94.34|80
1669229700000|2022-11-23 18:55:00|94.52|94.44|94.52|94.34|94.52|94.44|94.42|94.34|207
1669230000000|2022-11-23 19:00:00|94.47|94.39|94.72|94.64|94.72|94.64|94.37|94.29|996
1669230300000|2022-11-23 19:05:00|94.67|94.59|94.62|94.54|94.72|94.64|94.57|94.49|62
1669230600000|2022-11-23 19:10:00|94.67|94.59|94.57|94.49|94.67|94.59|94.52|94.39|35
1669230900000|2022-11-23 19:15:00|94.62|94.44|94.57|94.49|94.62|94.54|94.52|94.44|49
1669231200000|2022-11-23 19:20:00|94.62|94.44|94.62|94.54|94.62|94.54|94.57|94.44|47
1669231500000|2022-11-23 19:25:00|94.67|94.59|94.62|94.49|94.67|94.59|94.62|94.49|70
1669231800000|2022-11-23 19:30:00|94.57|94.44|94.57|94.49|94.62|94.54|94.57|94.44|21
1669232100000|2022-11-23 19:35:00|94.52|94.44|94.52|94.39|94.57|94.49|94.47|94.39|31
1669232400000|2022-11-23 19:40:00|94.47|94.44|94.57|94.49|94.57|94.49|94.47|94.44|28
1669232700000|2022-11-23 19:45:00|94.62|94.54|94.67|94.54|94.67|94.59|94.62|94.54|26
1669233000000|2022-11-23 19:50:00|94.62|94.59|94.62|94.49|94.67|94.59|94.57|94.49|22
1669233300000|2022-11-23 19:55:00|94.57|94.54|94.62|94.49|94.62|94.54|94.57|94.49|17
1669233600000|2022-11-23 20:00:00|94.57|94.44|94.62|94.49|94.62|94.49|94.52|94.44|13
1669233900000|2022-11-23 20:05:00|94.67|94.54|94.62|94.54|94.67|94.54|94.62|94.54|12
1669234200000|2022-11-23 20:10:00|94.67|94.59|94.62|94.54|94.67|94.59|94.62|94.54|123
1669234500000|2022-11-23 20:15:00|94.67|94.49|94.67|94.59|94.67|94.59|94.62|94.49|66
1669234800000|2022-11-23 20:20:00|94.62|94.54|94.62|94.54|94.67|94.59|94.62|94.54|166
1669235100000|2022-11-23 20:25:00|94.67||94.62||94.67||94.62||147
1669235400000|2022-11-23 20:30:00|94.57|94.49|94.62|94.54|94.67|94.54|94.57|94.49|418
1669235700000|2022-11-23 20:35:00|94.57|94.49|94.52|94.44|94.62|94.49|94.52|94.44|506
1669236000000|2022-11-23 20:40:00|94.57|94.39|94.57|94.49|94.57|94.49|94.52|94.39|129
1669236300000|2022-11-23 20:45:00|94.52|94.44|94.52|94.44|94.57|94.49|94.52|94.44|25
1669236600000|2022-11-23 20:50:00|94.57|94.49|94.57|94.44|94.57|94.49|94.52|94.44|125
1669236900000|2022-11-23 20:55:00|94.52|94.49|94.57|94.44|94.57|94.49|94.47|94.39|315
1669273200000|2022-11-24 07:00:00|94.62|94.49|94.62|94.54|94.67|94.54|94.62|94.49|21
1669273500000|2022-11-24 07:05:00|94.67|94.59|94.72|94.64|94.72|94.64|94.67|94.59|8
1669273800000|2022-11-24 07:10:00|94.67|94.59|94.72|94.64|94.72|94.64|94.67|94.59|16
1669274100000|2022-11-24 07:15:00|94.77|94.69|94.77|94.64|94.77|94.69|94.77|94.64|3
1669274400000|2022-11-24 07:20:00|94.82|94.69|94.82|94.69|94.82|94.74|94.82|94.64|125
1669274700000|2022-11-24 07:25:00|94.77||94.77||94.77||94.77||0
1669275000000|2022-11-24 07:30:00|||||||||2
1669275300000|2022-11-24 07:35:00|||||||||1
1669275600000|2022-11-24 07:40:00|94.82|94.74|94.67|94.59|94.82|94.74|94.67|94.59|115
1669275900000|2022-11-24 07:45:00|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|8
1669276200000|2022-11-24 07:50:00|94.67|94.59|94.72|94.64|94.72|94.64|94.67|94.59|12
1669276500000|2022-11-24 07:55:00|94.77|94.69|94.82|94.74|94.82|94.74|94.77|94.69|51
1669276800000|2022-11-24 08:00:00|94.87|94.79|95.12|95.04|95.17|95.04|94.87|94.79|2449
1669277100000|2022-11-24 08:05:00|95.17|95.09|95.17|95.09|95.27|95.19|95.07|94.99|2008
1669277400000|2022-11-24 08:10:00|95.22|95.14|95.22|95.14|95.27|95.19|95.12|95.04|1606
1669277700000|2022-11-24 08:15:00|95.27|95.19|95.32|95.24|95.42|95.34|95.22|95.14|1862
1669278000000|2022-11-24 08:20:00|95.37|95.29|95.12|95.04|95.37|95.29|95.12|95.04|2146
1669278300000|2022-11-24 08:25:00|95.17|95.09|95.22|95.14|95.27|95.19|95.17|95.04|702
1669278600000|2022-11-24 08:30:00|95.27|95.19|95.22|95.14|95.32|95.24|95.22|95.14|1877
1669278900000|2022-11-24 08:35:00|95.27|95.19|95.22|95.14|95.27|95.19|95.22|95.14|727
1669279200000|2022-11-24 08:40:00|95.27|95.19|95.32|95.24|95.37|95.29|95.27|95.19|410
1669279500000|2022-11-24 08:45:00|95.27|95.19|95.17|95.09|95.32|95.24|95.17|95.09|1751
1669279800000|2022-11-24 08:50:00|95.22|95.14|94.97|94.89|95.22|95.14|94.92|94.84|356
1669280100000|2022-11-24 08:55:00|94.92|94.84|94.87|94.79|94.97|94.89|94.82|94.74|335
1669280400000|2022-11-24 09:00:00|94.92|94.84|94.87|94.79|94.92|94.84|94.72|94.64|3267
1669280700000|2022-11-24 09:05:00|94.82|94.74|94.72|94.64|94.87|94.79|94.72|94.64|213
1669281000000|2022-11-24 09:10:00|94.77|94.69|94.87|94.79|94.92|94.84|94.72|94.64|581
1669281300000|2022-11-24 09:15:00|94.92|94.84|94.97|94.89|94.97|94.89|94.87|94.79|101
1669281600000|2022-11-24 09:20:00|95.02|94.94|94.97|94.89|95.02|94.94|94.92|94.84|43
1669281900000|2022-11-24 09:25:00|94.92|94.84|94.87|94.79|94.97|94.89|94.87|94.79|227
1669282200000|2022-11-24 09:30:00|94.92|94.84|94.87|94.79|94.92|94.84|94.87|94.79|135
1669282500000|2022-11-24 09:35:00|94.82|94.74|94.92|94.84|94.92|94.84|94.82|94.74|446
1669282800000|2022-11-24 09:40:00|94.87|94.79|94.87|94.79|94.87|94.79|94.82|94.74|95
1669283100000|2022-11-24 09:45:00|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.69|66
1669283400000|2022-11-24 09:50:00|94.77|94.69|94.77|94.69|94.77|94.69|94.72|94.64|42
1669283700000|2022-11-24 09:55:00|94.82|94.74|94.87|94.79|94.87|94.79|94.82|94.74|100
1669284000000|2022-11-24 10:00:00|94.82|94.74|94.82|94.74|94.87|94.79|94.82|94.74|73
1669284300000|2022-11-24 10:05:00|94.77|94.69|94.82|94.74|94.82|94.74|94.77|94.69|234
1669284600000|2022-11-24 10:10:00|94.77|94.69|94.92|94.84|94.92|94.84|94.77|94.69|102
1669284900000|2022-11-24 10:15:00|94.87|94.79|94.92|94.84|94.97|94.89|94.87|94.79|3467
1669285200000|2022-11-24 10:20:00|94.97|94.89|94.92|94.84|95.02|94.94|94.92|94.84|900
1669285500000|2022-11-24 10:25:00|94.97|94.89|94.97|94.89|95.02|94.94|94.97|94.89|91
1669285800000|2022-11-24 10:30:00|95.02|94.94|95.07|94.99|95.07|94.99|94.92|94.84|2149
1669286100000|2022-11-24 10:35:00|95.12|95.04|95.12|95.04|95.17|95.09|95.07|94.99|841
1669286400000|2022-11-24 10:40:00|95.17|95.09|95.22|95.14|95.22|95.14|95.12|95.04|14993
1669286700000|2022-11-24 10:45:00|95.17|95.09|95.22|95.14|95.22|95.14|95.17|95.09|121
1669287000000|2022-11-24 10:50:00|95.17|95.09|95.22|95.14|95.22|95.14|95.17|95.09|78
1669287300000|2022-11-24 10:55:00|95.27|95.19|95.32|95.24|95.32|95.24|95.22|95.14|156
1669287600000|2022-11-24 11:00:00|95.27|95.19|95.37|95.29|95.37|95.29|95.27|95.19|252
1669287900000|2022-11-24 11:05:00|||||||||13
1669288200000|2022-11-24 11:10:00|95.32|95.24|95.27|95.19|95.32|95.24|95.27|95.19|347
1669288500000|2022-11-24 11:15:00|95.22|95.14|95.32|95.24|95.32|95.24|95.22|95.14|10632
1669288800000|2022-11-24 11:20:00|95.27|95.19|95.27|95.19|95.32|95.24|95.27|95.19|464
1669289100000|2022-11-24 11:25:00|95.22|95.14|95.27|95.19|95.27|95.19|95.22|95.14|1155
1669289400000|2022-11-24 11:30:00|95.22|95.14|95.32|95.24|95.32|95.24|95.22|95.14|460
1669289700000|2022-11-24 11:35:00|95.37|95.29|95.32|95.24|95.37|95.29|95.32|95.24|223
1669290000000|2022-11-24 11:40:00|95.37|95.29|95.32|95.24|95.37|95.29|95.32|95.24|151
1669290300000|2022-11-24 11:45:00|95.37|95.29|95.42|95.34|95.47|95.39|95.37|95.24|1358
1669290600000|2022-11-24 11:50:00|95.47|95.39|95.52|95.44|95.57|95.49|95.47|95.39|1663
1669290900000|2022-11-24 11:55:00|95.57|95.49|95.52|95.44|95.57|95.49|95.52|95.44|82
1669291200000|2022-11-24 12:00:00|95.47|95.39|95.47|95.34|95.52|95.44|95.42|95.34|192
1669291500000|2022-11-24 12:05:00|95.42|95.39|95.42|95.34|95.47|95.39|95.42|95.34|69
1669291800000|2022-11-24 12:10:00|95.47||95.42||95.47||95.42||48
1669292100000|2022-11-24 12:15:00|95.37|95.29|95.37|95.29|95.42|95.34|95.37|95.29|884
1669292400000|2022-11-24 12:20:00|95.32|95.24|95.37|95.24|95.37|95.29|95.32|95.24|227
1669292700000|2022-11-24 12:25:00|95.32|95.29|95.32|95.24|95.32|95.29|95.32|95.24|37
1669293000000|2022-11-24 12:30:00|95.27|95.19|95.32|95.24|95.32|95.24|95.27|95.19|106
1669293300000|2022-11-24 12:35:00|95.27|95.19|95.22|95.14|95.27|95.19|95.22|95.14|91
1669293600000|2022-11-24 12:40:00|||||||||1
1669293900000|2022-11-24 12:45:00|95.17|95.09|95.02|94.94|95.17|95.09|94.97|94.89|516
1669294200000|2022-11-24 12:50:00|95.07|94.89|95.02|94.94|95.07|94.99|95.02|94.89|48
1669294500000|2022-11-24 12:55:00|95.07|94.99|95.02|94.94|95.07|94.99|95.02|94.94|164
1669294800000|2022-11-24 13:00:00|95.07|94.99|95.12|95.04|95.12|95.04|95.07|94.99|630
1669295100000|2022-11-24 13:05:00|95.07|94.99|94.97|94.89|95.07|94.99|94.97|94.89|356
1669295400000|2022-11-24 13:10:00|||||||||22
1669295700000|2022-11-24 13:15:00|95.02|94.94|95.02|94.94|95.07|94.99|95.02|94.94|283
1669296000000|2022-11-24 13:20:00|95.07|94.99|95.07|94.99|95.12|94.99|95.07|94.99|311
1669296300000|2022-11-24 13:25:00|95.12|95.04|95.07|94.99|95.12|95.04|95.07|94.99|230
1669296600000|2022-11-24 13:30:00|95.02|94.94|94.97|94.89|95.02|94.94|94.97|94.89|148
1669296900000|2022-11-24 13:35:00|95.02|94.94|94.92|94.84|95.02|94.94|94.87|94.79|263
1669297200000|2022-11-24 13:40:00|94.97|94.89|94.92|94.84|94.97|94.89|94.92|94.84|335
1669297500000|2022-11-24 13:45:00|94.97|94.89|94.97|94.89|94.97|94.89|94.92|94.84|411
1669297800000|2022-11-24 13:50:00|94.92|94.84|94.92|94.84|94.97|94.89|94.92|94.84|1704
1669298100000|2022-11-24 13:55:00|94.97|94.89|94.97|94.89|95.02|94.94|94.97|94.89|3131
1669298400000|2022-11-24 14:00:00|95.02|94.94|94.92|94.84|95.02|94.94|94.92|94.84|264
1669298700000|2022-11-24 14:05:00|||||||||46
1669299000000|2022-11-24 14:10:00|94.87|94.79|94.87|94.79|94.87|94.79|94.87|94.79|159
1669299300000|2022-11-24 14:15:00|94.92|94.84|94.92|94.84|94.92|94.84|94.82|94.74|852
1669299600000|2022-11-24 14:20:00|94.97|94.89|94.97|94.89|95.02|94.94|94.97|94.89|249
1669299900000|2022-11-24 14:25:00|95.02|94.94|95.07|94.99|95.12|95.04|95.02|94.94|404
1669300200000|2022-11-24 14:30:00|95.12|95.04|95.07|94.99|95.12|95.04|95.07|94.99|809
1669300500000|2022-11-24 14:35:00|95.02|94.94|95.07|94.99|95.07|94.99|95.02|94.94|213
1669300800000|2022-11-24 14:40:00|95.12|95.04|95.12|95.04|95.12|95.04|95.07|94.99|114
1669301100000|2022-11-24 14:45:00|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|702
1669301400000|2022-11-24 14:50:00|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|74
1669301700000|2022-11-24 14:55:00|95.07|94.99|95.07|94.99|95.12|95.04|95.02|94.94|50377
1669302000000|2022-11-24 15:00:00|95.12|95.04|95.12|95.04|95.12|95.04|95.07|95.04|2370
1669302300000|2022-11-24 15:05:00|95.17|95.09|95.17|95.09|95.22|95.14|95.17|95.09|390
1669302600000|2022-11-24 15:10:00|95.22|95.14|95.22|95.14|95.22|95.14|95.17|95.09|258
1669302900000|2022-11-24 15:15:00|95.27|95.19|95.17|95.09|95.27|95.19|95.17|95.09|389
1669303200000|2022-11-24 15:20:00|95.22|95.14|95.17|95.04|95.22|95.14|95.12|95.04|95
1669303500000|2022-11-24 15:25:00|95.12|95.09|95.17|95.09|95.17|95.09|95.12|95.04|58
1669303800000|2022-11-24 15:30:00|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|342
1669304100000|2022-11-24 15:35:00|95.27|95.19|95.22|95.14|95.27|95.19|95.22|95.14|105
1669304400000|2022-11-24 15:40:00|95.27|95.19|95.27|95.19|95.27|95.19|95.22|95.14|57
1669304700000|2022-11-24 15:45:00|95.22|95.14|95.22|95.14|95.27|95.19|95.17|95.09|543
1669305000000|2022-11-24 15:50:00|||||||||112
1669305300000|2022-11-24 15:55:00|95.17|95.09|95.17|95.09|95.22|95.14|95.17|95.09|889
1669305600000|2022-11-24 16:00:00|95.22|95.14|95.17|95.09|95.22|95.14|95.17|95.09|1183
1669305900000|2022-11-24 16:05:00|95.12|95.04|95.27|95.19|95.27|95.19|95.12|95.04|667
1669306200000|2022-11-24 16:10:00|95.32|95.24|95.32|95.24|95.37|95.24|95.32|95.24|121
1669306500000|2022-11-24 16:15:00|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|1674
1669306800000|2022-11-24 16:20:00|95.32|95.24|95.32|95.24|95.32|95.24|95.27|95.19|11397
1669307100000|2022-11-24 16:25:00|95.27|95.19|95.27|95.19|95.32|95.24|95.22|95.14|3980
1669307400000|2022-11-24 16:30:00|95.22|95.14|95.32|95.24|95.32|95.24|95.22|95.14|3844
1669307700000|2022-11-24 16:35:00|95.27|95.19|95.37|95.29|95.37|95.29|95.27|95.19|991
1669308300000|2022-11-24 16:45:00|||||||||10005
1669308600000|2022-11-24 16:50:00|95.42|95.34|95.47|95.39|95.52|95.44|95.42|95.34|848
1669308900000|2022-11-24 16:55:00|||||||||98
1669309200000|2022-11-24 17:00:00||95.34||95.39||95.39||95.34|421
1669309500000|2022-11-24 17:05:00|95.42|95.34|95.42|95.34|95.42|95.34|95.37|95.29|119
1669309800000|2022-11-24 17:10:00|95.37|95.29|95.42|95.34|95.42|95.34|95.37|95.29|547
1669310100000|2022-11-24 17:15:00|||||||||4
1669310400000|2022-11-24 17:20:00|95.37|95.29|95.42|95.29|95.42|95.29|95.37|95.29|47
1669310700000|2022-11-24 17:25:00|95.37|95.34|95.37|95.29|95.42|95.34|95.37|95.29|53
1669311000000|2022-11-24 17:30:00|95.42||95.42||95.42||95.37||94
1669311300000|2022-11-24 17:35:00|95.37|95.34|95.37|95.29|95.42|95.34|95.37|95.29|324
1669311900000|2022-11-24 17:45:00|||||||||45
1669312500000|2022-11-24 17:55:00|95.42|95.34|95.42|95.29|95.42|95.34|95.42|95.29|18
1669312800000|2022-11-24 18:00:00||95.34||95.29||95.34||95.29|39
1669313100000|2022-11-24 18:05:00|95.37|95.24|95.32|95.24|95.37|95.24|95.32|95.24|460
1669313400000|2022-11-24 18:10:00|95.27|95.19|95.32|95.24|95.32|95.24|95.27|95.19|200
1669313700000|2022-11-24 18:15:00|95.37||95.37||95.37||95.37||0
1669314600000|2022-11-24 18:30:00||95.29||95.24||95.29||95.24|3
1669314900000|2022-11-24 18:35:00|95.32||95.37||95.37||95.32||0
1669315200000|2022-11-24 18:40:00|95.32||95.37||95.37||95.32||0
1669315500000|2022-11-24 18:45:00||95.29||95.29||95.29||95.29|1
1669315800000|2022-11-24 18:50:00|||||||||3
1669317000000|2022-11-24 19:10:00|95.42||95.42||95.42||95.42||3
1669317900000|2022-11-24 19:25:00|95.37|95.34|95.42|95.34|95.42|95.34|95.37|95.34|3
1669318500000|2022-11-24 19:35:00|||||||||10
1669319100000|2022-11-24 19:45:00|||||||||3
1669319400000|2022-11-24 19:50:00|||||||||10
1669319700000|2022-11-24 19:55:00|||||||||2
1669320000000|2022-11-24 20:00:00|95.47||95.47||95.47||95.47||3
1669320900000|2022-11-24 20:15:00|95.42||95.42||95.42||95.42||0
1669321200000|2022-11-24 20:20:00|95.47||95.47||95.47||95.47||3
1669321500000|2022-11-24 20:25:00|95.42||95.42||95.42||95.42||0
1669322100000|2022-11-24 20:35:00|95.47||95.47||95.47||95.47||1
1669322400000|2022-11-24 20:40:00||95.39||95.39||95.39||95.34|5
1669323000000|2022-11-24 20:50:00|95.52|95.44|95.52|95.44|95.57|95.44|95.52|95.44|175
1669323300000|2022-11-24 20:55:00|95.47|95.34|95.32|95.24|95.47|95.34|95.32|95.24|30
1669359600000|2022-11-25 07:00:00|95.42|95.34|95.47|95.34|95.52|95.44|95.37|95.29|70
1669359900000|2022-11-25 07:05:00|95.52|95.39|95.47|95.39|95.52|95.39|95.47|95.34|12
1669360200000|2022-11-25 07:10:00|95.42|95.34|95.47|95.34|95.47|95.34|95.42|95.29|62
1669360500000|2022-11-25 07:15:00|95.42|95.39|95.47|95.34|95.47|95.39|95.42|95.34|5
1669360800000|2022-11-25 07:20:00|95.42|95.29|95.47|95.39|95.47|95.39|95.42|95.29|32
1669361100000|2022-11-25 07:25:00|95.52|95.44|95.47|95.39|95.52|95.44|95.47|95.39|35
1669361400000|2022-11-25 07:30:00|95.42|95.34|95.47|95.39|95.47|95.39|95.42|95.34|43
1669361700000|2022-11-25 07:35:00|95.52|95.34|95.47|95.39|95.52|95.39|95.42|95.34|8
1669362000000|2022-11-25 07:40:00|95.52|95.44|95.52|95.39|95.52|95.44|95.52|95.39|2
1669362300000|2022-11-25 07:45:00|95.57|95.44|95.57|95.49|95.62|95.54|95.57|95.44|33
1669362600000|2022-11-25 07:50:00|95.52|95.44|95.52|95.44|95.52|95.44|95.52|95.44|6
1669362900000|2022-11-25 07:55:00|95.47|95.39|95.47|95.39|95.52|95.44|95.47|95.39|83
1669363200000|2022-11-25 08:00:00|95.52|95.44|95.72|95.64|95.92|95.84|95.52|95.39|2554
1669363500000|2022-11-25 08:05:00|95.77|95.69|95.72|95.64|95.87|95.79|95.67|95.54|984
1669363800000|2022-11-25 08:10:00|95.67|95.59|95.62|95.54|95.72|95.64|95.57|95.49|221
1669364100000|2022-11-25 08:15:00|95.57|95.49|95.47|95.39|95.67|95.59|95.47|95.39|139
1669364400000|2022-11-25 08:20:00|95.52|95.44|95.47|95.39|95.62|95.49|95.37|95.29|226
1669364700000|2022-11-25 08:25:00|95.52|95.44|95.62|95.54|95.62|95.54|95.42|95.34|1189
1669365000000|2022-11-25 08:30:00|95.67|95.59|95.37|95.29|95.67|95.59|95.37|95.29|830
1669365300000|2022-11-25 08:35:00|95.42|95.34|95.27|95.19|95.42|95.34|95.27|95.19|806
1669365600000|2022-11-25 08:40:00|95.32|95.24|95.22|95.14|95.32|95.24|95.17|95.09|1294
1669365900000|2022-11-25 08:45:00|95.27|95.19|95.22|95.14|95.27|95.19|95.22|95.14|68
1669366200000|2022-11-25 08:50:00|95.27|95.19|95.37|95.24|95.42|95.34|95.22|95.14|2152
1669366500000|2022-11-25 08:55:00|95.42|95.29|95.42|95.29|95.42|95.34|95.37|95.24|504
1669366800000|2022-11-25 09:00:00|95.37|95.24|95.32|95.24|95.42|95.34|95.27|95.19|318
1669367100000|2022-11-25 09:05:00|95.37|95.29|95.47|95.39|95.47|95.39|95.37|95.29|175
1669367400000|2022-11-25 09:10:00|95.42|95.34|95.42|95.34|95.47|95.39|95.37|95.29|334
1669367700000|2022-11-25 09:15:00|95.37|95.29|95.37|95.29|95.42|95.34|95.37|95.29|110
1669368000000|2022-11-25 09:20:00|95.42|95.34|95.32|95.24|95.42|95.34|95.32|95.24|138
1669368300000|2022-11-25 09:25:00|95.27|95.19|95.37|95.29|95.37|95.29|95.27|95.19|89
1669368600000|2022-11-25 09:30:00|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.29|185
1669368900000|2022-11-25 09:35:00|95.37|95.29|95.32|95.24|95.47|95.39|95.32|95.24|904
1669369200000|2022-11-25 09:40:00|95.37|95.29|95.37|95.29|95.42|95.34|95.32|95.24|1182
1669369500000|2022-11-25 09:45:00|95.32|95.24|95.32|95.24|95.37|95.29|95.27|95.19|420
1669369800000|2022-11-25 09:50:00|95.27|95.19|95.22|95.14|95.27|95.19|95.22|95.14|652
1669370100000|2022-11-25 09:55:00|95.27|95.09|95.27|95.14|95.27|95.19|95.22|95.09|187
1669370400000|2022-11-25 10:00:00|95.22|95.19|95.22|95.14|95.22|95.19|95.17|95.09|351
1669370700000|2022-11-25 10:05:00|95.27|95.19|95.22|95.14|95.27|95.19|95.22|95.14|194
1669371000000|2022-11-25 10:10:00|95.17|95.09|95.17|95.09|95.22|95.14|95.12|95.04|1064
1669371300000|2022-11-25 10:15:00|95.22|95.14|95.32|95.24|95.32|95.24|95.22|95.14|101
1669371600000|2022-11-25 10:20:00|95.37|95.29|95.42|95.34|95.42|95.34|95.37|95.29|427
1669371900000|2022-11-25 10:25:00|95.47|95.39|95.47|95.39|95.47|95.39|95.42|95.34|89
1669372200000|2022-11-25 10:30:00|95.52|95.44|95.57|95.49|95.57|95.49|95.47|95.44|784
1669372500000|2022-11-25 10:35:00|95.62|95.54|95.57|95.49|95.62|95.54|95.57|95.49|837
1669372800000|2022-11-25 10:40:00|95.52|95.44|95.57|95.49|95.57|95.49|95.52|95.44|388
1669373100000|2022-11-25 10:45:00|95.62|95.54|95.62|95.54|95.67|95.59|95.57|95.49|1514
1669373400000|2022-11-25 10:50:00|95.57|95.49|95.62|95.54|95.67|95.54|95.57|95.49|56
1669373700000|2022-11-25 10:55:00|95.67|95.59|95.57|95.49|95.72|95.64|95.57|95.44|1170
1669374000000|2022-11-25 11:00:00|95.52|95.44|95.62|95.54|95.62|95.54|95.52|95.44|137
1669374300000|2022-11-25 11:05:00|95.57|95.49|95.52|95.44|95.62|95.54|95.52|95.44|183
1669374600000|2022-11-25 11:10:00|95.57|95.49|95.57|95.49|95.62|95.49|95.57|95.49|65
1669374900000|2022-11-25 11:15:00|95.62|95.54|95.57|95.49|95.62|95.54|95.57|95.49|225
1669375200000|2022-11-25 11:20:00|95.52|95.44|95.52|95.44|95.52|95.44|95.47|95.39|123
1669375500000|2022-11-25 11:25:00|95.47|95.39|95.57|95.49|95.57|95.49|95.47|95.39|1149
1669375800000|2022-11-25 11:30:00|95.52|95.44|95.52|95.44|95.57|95.49|95.52|95.44|64
1669376100000|2022-11-25 11:35:00|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|21
1669376400000|2022-11-25 11:40:00|95.52|95.44|95.52|95.44|95.57|95.49|95.52|95.44|51
1669376700000|2022-11-25 11:45:00|95.47|95.39|95.47|95.39|95.52|95.44|95.47|95.39|70
1669377000000|2022-11-25 11:50:00|95.42|95.34|95.47|95.39|95.47|95.39|95.42|95.34|15
1669377300000|2022-11-25 11:55:00|95.52|95.44|95.52|95.44|95.52|95.44|95.47|95.39|225
1669377600000|2022-11-25 12:00:00|95.47|95.39|95.47|95.39|95.52|95.44|95.47|95.39|829
1669377900000|2022-11-25 12:05:00|||||||||236
1669378200000|2022-11-25 12:10:00|95.52|95.44|95.52|95.44|95.57|95.44|95.52|95.39|188
1669378500000|2022-11-25 12:15:00|95.47|95.39|95.52|95.44|95.57|95.49|95.47|95.39|105
1669378800000|2022-11-25 12:20:00|95.57|95.49|95.62|95.54|95.62|95.54|95.57|95.49|164
1669379100000|2022-11-25 12:25:00|95.57|95.49|95.52|95.44|95.62|95.54|95.52|95.44|162
1669379400000|2022-11-25 12:30:00|95.57|95.49|95.52|95.44|95.57|95.49|95.52|95.44|524
1669379700000|2022-11-25 12:35:00|95.57|95.49|95.52|95.44|95.57|95.49|95.52|95.44|91
1669380000000|2022-11-25 12:40:00|95.57|95.49|95.57|95.49|95.57|95.49|95.57|95.49|25
1669380300000|2022-11-25 12:45:00|95.62|95.54|95.57|95.49|95.62|95.54|95.57|95.49|151
1669380600000|2022-11-25 12:50:00|95.52|95.44|95.52|95.44|95.57|95.44|95.52|95.44|127
1669380900000|2022-11-25 12:55:00|95.57|95.49|95.47|95.39|95.57|95.49|95.47|95.39|80
1669381200000|2022-11-25 13:00:00|||||||||3180
1669381500000|2022-11-25 13:05:00|95.42|95.34|95.37|95.29|95.42|95.34|95.32|95.24|533
1669381800000|2022-11-25 13:10:00|||||||||28
1669382100000|2022-11-25 13:15:00|95.32|95.24|95.37|95.29|95.42|95.34|95.32|95.24|1417
1669382400000|2022-11-25 13:20:00|95.32|95.24|95.27|95.19|95.37|95.29|95.27|95.19|350
1669382700000|2022-11-25 13:25:00|95.32|95.24|95.17|95.09|95.37|95.29|95.07|94.99|3027
1669383000000|2022-11-25 13:30:00|95.12|95.04|95.02|94.94|95.17|95.09|94.97|94.89|2198
1669383300000|2022-11-25 13:35:00|95.07|94.99|95.12|95.04|95.12|95.04|95.02|94.94|618
1669383600000|2022-11-25 13:40:00|95.07|94.99|95.07|94.99|95.12|95.04|95.07|94.99|1040
1669383900000|2022-11-25 13:45:00|95.12|95.04|95.12|95.04|95.12|95.04|95.07|94.99|147
1669384200000|2022-11-25 13:50:00|95.07|94.99|95.07|94.99|95.07|94.99|94.97|94.89|561
1669384500000|2022-11-25 13:55:00|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|83
1669384800000|2022-11-25 14:00:00|95.07|94.99|95.17|95.09|95.22|95.14|95.07|94.99|323
1669385100000|2022-11-25 14:05:00|95.22|95.14|95.07|94.99|95.22|95.14|95.07|94.99|617
1669385400000|2022-11-25 14:10:00|95.12|95.04|95.12|95.04|95.12|95.04|95.07|94.99|31
1669385700000|2022-11-25 14:15:00|95.17|95.09|95.07|94.99|95.17|95.09|95.07|94.99|60
1669386000000|2022-11-25 14:20:00|95.02|94.94|95.07|94.94|95.07|94.94|95.02|94.94|424
1669386300000|2022-11-25 14:25:00|95.12|94.99|95.12|95.04|95.17|95.09|95.12|94.99|240
1669386600000|2022-11-25 14:30:00|95.17|95.09|95.12|95.04|95.17|95.09|95.12|95.04|1612
1669386900000|2022-11-25 14:35:00|95.17|95.09|95.22|95.14|95.22|95.14|95.07|94.99|1742
1669387200000|2022-11-25 14:40:00|95.17|95.09|95.22|95.14|95.27|95.19|95.17|95.09|330
1669387500000|2022-11-25 14:45:00|95.27|95.19|95.27|95.19|95.27|95.19|95.17|95.09|1033
1669387800000|2022-11-25 14:50:00|95.32|95.24|95.27|95.19|95.32|95.24|95.22|95.14|310
1669388100000|2022-11-25 14:55:00|95.22|95.14|95.22|95.14|95.27|95.19|95.22|95.09|28
1669388400000|2022-11-25 15:00:00|95.17|95.09|95.17|95.09|95.22|95.14|95.12|95.04|82
1669388700000|2022-11-25 15:05:00|95.22|95.14|95.17|95.09|95.22|95.14|95.17|95.09|588
1669389000000|2022-11-25 15:10:00|95.12|95.04|95.17|95.09|95.17|95.09|95.12|95.04|242
1669389300000|2022-11-25 15:15:00|95.22|95.14|95.12|95.04|95.22|95.14|95.12|95.04|154
1669389600000|2022-11-25 15:20:00|95.17|95.09|95.17|95.09|95.22|95.14|95.12|95.04|399
1669389900000|2022-11-25 15:25:00|95.12|95.04|95.07|94.99|95.17|95.09|95.02|94.94|1897
1669390200000|2022-11-25 15:30:00|95.12|95.04|95.17|95.09|95.17|95.09|95.07|94.99|703
1669390500000|2022-11-25 15:35:00|95.22|95.14|95.22|95.14|95.22|95.14|95.17|95.09|133
1669390800000|2022-11-25 15:40:00|95.27|95.19|95.27|95.19|95.27|95.19|95.22|95.14|68
1669391100000|2022-11-25 15:45:00|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|149
1669391400000|2022-11-25 15:50:00|95.27|95.19|95.37|95.29|95.37|95.29|95.27|95.19|1222
1669391700000|2022-11-25 15:55:00|95.32|95.24|95.37|95.29|95.37|95.29|95.32|95.24|2630
1669392000000|2022-11-25 16:00:00|95.42|95.34|95.37|95.24|95.42|95.34|95.32|95.24|2234
1669392300000|2022-11-25 16:05:00|95.32|95.29|95.47|95.39|95.47|95.39|95.32|95.29|426
1669392600000|2022-11-25 16:10:00|95.42|95.34|95.47|95.34|95.47|95.39|95.42|95.34|2279
1669392900000|2022-11-25 16:15:00|95.42|95.39|95.52|95.44|95.52|95.44|95.42|95.34|2998
1669393200000|2022-11-25 16:20:00|95.57|95.49|95.52|95.44|95.57|95.49|95.52|95.44|4014
1669393500000|2022-11-25 16:25:00|95.47|95.39|95.52|95.44|95.52|95.44|95.47|95.39|736
1669393800000|2022-11-25 16:30:00|95.47|95.39|95.57|95.49|95.62|95.54|95.47|95.39|3525
1669394100000|2022-11-25 16:35:00|95.62|95.54|95.67|95.59|95.67|95.59|95.62|95.54|1446
1669394400000|2022-11-25 16:40:00|95.72|95.64|95.77|95.64|95.77|95.64|95.67|95.59|445
1669394700000|2022-11-25 16:45:00||95.69||95.69||95.69||95.64|104
1669395000000|2022-11-25 16:50:00|95.72|95.64|95.72|95.64|95.72|95.64|95.72|95.64|52
1669395300000|2022-11-25 16:55:00|95.67|95.59|95.62|95.54|95.67|95.59|95.62|95.54|5987
1669395600000|2022-11-25 17:00:00|95.57|95.49|95.67|95.59|95.72|95.59|95.57|95.49|661
1669395900000|2022-11-25 17:05:00|95.62|95.54|95.62|95.54|95.62|95.54|95.62|95.49|1097
1669396200000|2022-11-25 17:10:00||95.49||95.49||95.54||95.49|130
1669396500000|2022-11-25 17:15:00|95.57||95.62||95.62||95.57||96
1669396800000|2022-11-25 17:20:00|95.57||95.57||95.57||95.57||99
1669397100000|2022-11-25 17:25:00|95.62|95.54|95.62|95.49|95.62|95.54|95.57|95.49|256
1669397400000|2022-11-25 17:30:00|95.57|95.44|95.52|95.44|95.57|95.44|95.52|95.39|193
1669397700000|2022-11-25 17:35:00||95.39||95.44||95.44||95.39|83
1669398000000|2022-11-25 17:40:00|95.57|95.49|95.52|95.44|95.57|95.49|95.52|95.44|113
1669398300000|2022-11-25 17:45:00|95.47|95.39|95.42|95.34|95.47|95.39|95.42|95.34|404
1669398600000|2022-11-25 17:50:00|95.47||95.42||95.47||95.42||115
1669398900000|2022-11-25 17:55:00|95.37|95.29|95.47|95.39|95.47|95.39|95.32|95.24|479
1669399200000|2022-11-25 18:00:00|95.42|95.34|95.32|95.24|95.42|95.34|95.32|95.24|444
1669399500000|2022-11-25 18:05:00|95.27|95.14|95.42|95.34|95.42|95.34|95.17|95.09|927
1669399800000|2022-11-25 18:10:00|95.47|95.29|95.37|95.24|95.47|95.34|95.37|95.24|160
1669400100000|2022-11-25 18:15:00|95.32||95.32||95.32||95.32||32
1669401600000|2022-11-25 18:40:00|95.37||95.37||95.37||95.37||6
1669401900000|2022-11-25 18:45:00||95.29||95.29||95.29||95.29|0
1669402500000|2022-11-25 18:55:00|95.32|95.24|95.32|95.24|95.37|95.24|95.27|95.19|16
1669402800000|2022-11-25 19:00:00|95.37|95.29|95.37|95.24|95.37|95.29|95.37|95.24|12
1669403400000|2022-11-25 19:10:00|95.32||95.37||95.37||95.32||9
1669408200000|2022-11-25 20:30:00|95.42|95.29|95.42|95.29|95.42|95.29|95.42|95.29|54
1669408500000|2022-11-25 20:35:00|95.47|95.34|95.57|95.44|95.57|95.44|95.47|95.34|187
1669408800000|2022-11-25 20:40:00|95.62|95.49|95.67|95.59|95.67|95.59|95.62|95.49|182
1669409100000|2022-11-25 20:45:00|95.72|95.64|95.77|95.69|95.87|95.79|95.72|95.64|125
1669409400000|2022-11-25 20:50:00|95.72|95.64|95.72|95.59|95.77|95.69|95.67|95.59|109
1669409700000|2022-11-25 20:55:00|95.67|95.54|95.62|95.44|95.72|95.59|95.57|95.44|118
1669618800000|2022-11-28 07:00:00|95.12|94.99|95.02|94.94|95.12|94.99|94.92|94.84|314
1669619100000|2022-11-28 07:05:00|95.07|94.89|94.87|94.79|95.07|94.99|94.87|94.79|70
1669619400000|2022-11-28 07:10:00|94.92|94.84|94.92|94.84|94.97|94.89|94.92|94.84|25
1669619700000|2022-11-28 07:15:00|94.97|94.89|95.02|94.89|95.07|94.94|94.97|94.84|97
1669620000000|2022-11-28 07:20:00|95.07|94.94|95.02|94.94|95.07|94.99|95.02|94.94|41
1669620300000|2022-11-28 07:25:00|95.07|94.99|95.07|94.99|95.07|94.99|95.07|94.99|31
1669620600000|2022-11-28 07:30:00|||||||||7
1669620900000|2022-11-28 07:35:00|95.02|94.94|94.97|94.89|95.07|94.99|94.97|94.89|109
1669621200000|2022-11-28 07:40:00|95.02|94.94|95.02|94.89|95.02|94.94|94.97|94.89|23
1669621500000|2022-11-28 07:45:00|94.97|94.84|94.97|94.84|94.97|94.89|94.97|94.84|14
1669621800000|2022-11-28 07:50:00|94.92|94.89|94.92|94.84|94.97|94.89|94.92|94.84|30
1669622100000|2022-11-28 07:55:00|94.97|94.89|94.87|94.79|95.02|94.89|94.77|94.69|640
1669622400000|2022-11-28 08:00:00|94.82|94.74|94.97|94.89|95.17|95.09|94.72|94.64|3957
1669622700000|2022-11-28 08:05:00|94.92|94.84|94.97|94.84|95.07|94.94|94.77|94.69|1902
1669623000000|2022-11-28 08:10:00|94.92|94.79|95.07|94.99|95.07|94.99|94.87|94.74|1048
1669623300000|2022-11-28 08:15:00|95.02|94.94|95.17|95.04|95.17|95.09|95.02|94.89|778
1669623600000|2022-11-28 08:20:00|95.12|95.09|95.07|94.99|95.12|95.09|95.02|94.94|403
1669623900000|2022-11-28 08:25:00|95.12|95.04|95.07|94.99|95.17|95.09|95.07|94.99|312
1669624200000|2022-11-28 08:30:00|95.12|95.04|95.02|94.94|95.12|95.04|94.92|94.84|685
1669624500000|2022-11-28 08:35:00|94.97|94.89|95.02|94.94|95.02|94.94|94.92|94.84|239
1669624800000|2022-11-28 08:40:00|95.07|94.99|95.07|94.99|95.07|94.99|95.02|94.94|727
1669625100000|2022-11-28 08:45:00|95.02|94.94|95.02|94.94|95.17|95.04|95.02|94.94|1351
1669625400000|2022-11-28 08:50:00|95.07|94.99|95.37|95.24|95.37|95.29|95.07|94.94|653
1669625700000|2022-11-28 08:55:00|95.32|95.29|95.32|95.24|95.42|95.34|95.32|95.24|1047
1669626000000|2022-11-28 09:00:00|95.27|95.19|95.27|95.19|95.37|95.29|95.17|95.09|730
1669626300000|2022-11-28 09:05:00|95.22|95.14|95.32|95.24|95.37|95.29|95.22|95.14|339
1669626600000|2022-11-28 09:10:00|95.37|95.29|95.32|95.24|95.42|95.34|95.27|95.19|757
1669626900000|2022-11-28 09:15:00|95.37|95.29|95.47|95.34|95.47|95.39|95.32|95.24|868
1669627200000|2022-11-28 09:20:00|95.52|95.39|95.47|95.39|95.57|95.49|95.42|95.34|603
1669627500000|2022-11-28 09:25:00|95.42|95.34|95.17|95.09|95.42|95.34|95.17|95.09|1025
1669627800000|2022-11-28 09:30:00|95.22|95.14|95.12|95.04|95.22|95.14|95.07|94.99|1006
1669628100000|2022-11-28 09:35:00|95.07|94.99|95.22|95.14|95.27|95.14|95.07|94.99|1401
1669628400000|2022-11-28 09:40:00|95.27|95.19|95.22|95.14|95.27|95.19|95.22|95.14|2615
1669628700000|2022-11-28 09:45:00|95.17|95.09|95.07|94.99|95.22|95.14|95.07|94.99|921
1669629000000|2022-11-28 09:50:00|95.02|94.94|94.92|94.84|95.07|94.99|94.92|94.84|1673
1669629300000|2022-11-28 09:55:00|94.97|94.89|95.12|95.04|95.12|95.04|94.97|94.89|733
1669629600000|2022-11-28 10:00:00|95.07|94.99|94.97|94.89|95.07|94.99|94.97|94.89|1373
1669629900000|2022-11-28 10:05:00|95.02|94.94|94.97|94.89|95.02|94.94|94.92|94.84|547
1669630200000|2022-11-28 10:10:00|95.02|94.94|95.07|94.99|95.07|94.99|95.02|94.94|46
1669630500000|2022-11-28 10:15:00|95.12|95.04|95.12|95.04|95.12|95.04|95.07|94.99|377
1669630800000|2022-11-28 10:20:00|95.17|95.09|95.12|95.04|95.17|95.09|95.12|95.04|948
1669631100000|2022-11-28 10:25:00|95.17|95.09|95.12|95.04|95.17|95.09|95.12|95.04|320
1669631400000|2022-11-28 10:30:00|95.17|95.09|95.17|95.04|95.22|95.14|95.12|95.04|483
1669631700000|2022-11-28 10:35:00|95.12|95.09|95.07|94.99|95.17|95.09|95.07|94.99|1100
1669632000000|2022-11-28 10:40:00|95.12|95.04|95.12|95.04|95.17|95.09|95.12|95.04|234
1669632300000|2022-11-28 10:45:00|95.17|95.09|95.12|95.04|95.17|95.09|95.12|95.04|119
1669632600000|2022-11-28 10:50:00|||||||||240
1669632900000|2022-11-28 10:55:00|95.07|94.99|95.07|94.99|95.07|94.99|95.02|94.94|12770
1669633200000|2022-11-28 11:00:00|95.02|94.94|95.07|94.99|95.07|94.99|95.02|94.94|382
1669633500000|2022-11-28 11:05:00|95.12|95.04|95.17|95.09|95.17|95.09|95.12|95.04|127
1669633800000|2022-11-28 11:10:00|95.22|95.14|95.22|95.14|95.22|95.14|95.22|95.14|78
1669634100000|2022-11-28 11:15:00|||||||||14
1669634400000|2022-11-28 11:20:00|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|483
1669634700000|2022-11-28 11:25:00|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|313
1669635000000|2022-11-28 11:30:00|95.17|95.09|95.17|95.09|95.17|95.09|95.17|95.09|132
1669635300000|2022-11-28 11:35:00|95.12|95.04|95.12|95.04|95.17|95.09|95.07|94.99|453
1669635600000|2022-11-28 11:40:00|95.17|95.09|95.12|95.04|95.17|95.09|95.12|95.04|16
1669635900000|2022-11-28 11:45:00|95.17|95.09|95.17|95.09|95.17|95.09|95.12|95.04|150
1669636200000|2022-11-28 11:50:00|95.12|95.04|95.12|95.04|95.17|95.09|95.12|95.04|39
1669636500000|2022-11-28 11:55:00|95.07|94.99|95.07|94.99|95.12|95.04|95.07|94.99|88
1669636800000|2022-11-28 12:00:00|95.12|95.04|94.92|94.84|95.12|95.04|94.92|94.84|215
1669637100000|2022-11-28 12:05:00|94.97|94.89|94.97|94.89|95.02|94.94|94.97|94.89|121
1669637400000|2022-11-28 12:10:00|95.02|94.94|95.02|94.94|95.02|94.94|94.97|94.89|209
1669637700000|2022-11-28 12:15:00|95.07|94.99|95.02|94.94|95.07|94.99|95.02|94.94|200
1669638000000|2022-11-28 12:20:00|95.07|94.99|95.07|94.99|95.07|94.99|95.02|94.94|159
1669638300000|2022-11-28 12:25:00|95.02|94.94|94.97|94.89|95.02|94.94|94.97|94.89|226
1669638600000|2022-11-28 12:30:00|95.02|94.94|94.97|94.89|95.02|94.94|94.97|94.89|13968
1669638900000|2022-11-28 12:35:00|94.92|94.84|94.92|94.84|94.97|94.84|94.92|94.84|18
1669639200000|2022-11-28 12:40:00|94.87|94.79|94.87|94.79|94.92|94.84|94.87|94.79|157
1669639500000|2022-11-28 12:45:00|94.92|94.84|94.97|94.89|94.97|94.89|94.87|94.79|224
1669639800000|2022-11-28 12:50:00|94.92|94.84|94.92|94.84|94.97|94.89|94.92|94.84|515
1669640100000|2022-11-28 12:55:00|94.97|94.89|94.87|94.79|94.97|94.89|94.87|94.79|32
1669640400000|2022-11-28 13:00:00|94.92|94.84|94.92|94.84|94.92|94.84|94.87|94.84|898
1669640700000|2022-11-28 13:05:00|94.87|94.79|94.82|94.74|94.92|94.79|94.82|94.74|210
1669641000000|2022-11-28 13:10:00|94.87|94.79|94.82|94.74|94.87|94.79|94.77|94.69|299
1669641300000|2022-11-28 13:15:00|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.69|65
1669641600000|2022-11-28 13:20:00|94.82|94.74|94.82|94.74|94.82|94.74|94.77|94.69|511
1669641900000|2022-11-28 13:25:00|94.77|94.69|94.82|94.74|94.82|94.74|94.77|94.69|782
1669642200000|2022-11-28 13:30:00|94.87|94.79|94.87|94.79|94.87|94.79|94.77|94.69|2957
1669642500000|2022-11-28 13:35:00|94.82|94.74|94.77|94.69|94.87|94.79|94.77|94.69|543
1669642800000|2022-11-28 13:40:00|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|845
1669643100000|2022-11-28 13:45:00|94.77|94.69|94.72|94.64|94.77|94.69|94.72|94.64|233
1669643400000|2022-11-28 13:50:00|94.77|94.69|94.72|94.64|94.77|94.69|94.72|94.64|270
1669643700000|2022-11-28 13:55:00|94.77|94.69|94.72|94.64|94.77|94.69|94.72|94.64|1104
1669644000000|2022-11-28 14:00:00|94.67|94.59|94.67|94.59|94.67|94.59|94.62|94.54|2662
1669644300000|2022-11-28 14:05:00|94.62|94.54|94.67|94.59|94.67|94.59|94.62|94.54|2238
1669644600000|2022-11-28 14:10:00|94.72|94.64|94.77|94.69|94.77|94.69|94.72|94.64|303
1669644900000|2022-11-28 14:15:00|94.72|94.64|94.67|94.59|94.72|94.64|94.67|94.59|6452
1669645200000|2022-11-28 14:20:00|94.62|94.54|94.67|94.59|94.67|94.59|94.62|94.54|132
1669645500000|2022-11-28 14:25:00|94.72|94.64|94.77|94.69|94.77|94.69|94.72|94.64|844
1669645800000|2022-11-28 14:30:00|94.72|94.64|94.82|94.74|94.87|94.79|94.72|94.64|1424
1669646100000|2022-11-28 14:35:00|94.87|94.79|94.82|94.74|94.87|94.79|94.72|94.64|1222
1669646400000|2022-11-28 14:40:00|94.77|94.69|94.67|94.59|94.77|94.69|94.62|94.54|1219
1669646700000|2022-11-28 14:45:00|94.62|94.54|94.62|94.54|94.67|94.59|94.57|94.49|693
1669647000000|2022-11-28 14:50:00|94.57|94.49|94.57|94.49|94.62|94.54|94.57|94.49|516
1669647300000|2022-11-28 14:55:00|94.52|94.44|94.52|94.44|94.57|94.49|94.47|94.39|1300
1669647600000|2022-11-28 15:00:00|94.47|94.39|94.52|94.44|94.57|94.49|94.47|94.39|1328
1669647900000|2022-11-28 15:05:00|94.47|94.39|94.52|94.44|94.57|94.49|94.47|94.39|1447
1669648200000|2022-11-28 15:10:00|94.57|94.49|94.62|94.54|94.62|94.54|94.52|94.44|517
1669648500000|2022-11-28 15:15:00|94.57|94.49|94.62|94.54|94.62|94.54|94.57|94.49|301
1669648800000|2022-11-28 15:20:00|94.57|94.49|94.47|94.39|94.62|94.54|94.47|94.39|797
1669649100000|2022-11-28 15:25:00|94.42|94.34|94.42|94.34|94.47|94.39|94.32|94.24|1401
1669649400000|2022-11-28 15:30:00|94.47|94.39|94.42|94.34|94.52|94.44|94.42|94.34|302
1669649700000|2022-11-28 15:35:00|94.47|94.39|94.47|94.39|94.52|94.44|94.47|94.39|157
1669650000000|2022-11-28 15:40:00|94.52|94.44|94.52|94.44|94.52|94.44|94.52|94.44|199
1669650300000|2022-11-28 15:45:00|94.47|94.39|94.42|94.34|94.52|94.44|94.42|94.34|1066
1669650600000|2022-11-28 15:50:00|94.37|94.29|94.27|94.19|94.42|94.34|94.27|94.19|10876
1669650900000|2022-11-28 15:55:00|94.32|94.24|94.27|94.19|94.32|94.24|94.27|94.19|1478
1669651200000|2022-11-28 16:00:00|94.32|94.24|94.27|94.19|94.32|94.24|94.22|94.14|854
1669651500000|2022-11-28 16:05:00|94.32|94.24|94.47|94.39|94.47|94.39|94.32|94.19|818
1669651800000|2022-11-28 16:10:00|94.42|94.34|94.47|94.39|94.47|94.39|94.42|94.34|1161
1669652100000|2022-11-28 16:15:00|94.42|94.34|94.37|94.29|94.47|94.34|94.37|94.29|1588
1669652400000|2022-11-28 16:20:00|94.32|94.24|94.32|94.24|94.37|94.29|94.32|94.24|3019
1669652700000|2022-11-28 16:25:00|94.37|94.29|94.27|94.19|94.37|94.29|94.22|94.14|2825
1669653000000|2022-11-28 16:30:00|94.22|94.14|94.27|94.19|94.27|94.19|94.22|94.09|13583
1669653300000|2022-11-28 16:35:00|94.22|94.14|94.22|94.14|94.27|94.19|94.12|94.04|5217
1669653600000|2022-11-28 16:40:00|94.17|94.09|94.22|94.14|94.22|94.14|94.17|94.09|3796
1669653900000|2022-11-28 16:45:00|||||||||621
1669654200000|2022-11-28 16:50:00|94.27|94.19|94.42|94.29|94.42|94.34|94.22|94.14|4294
1669654500000|2022-11-28 16:55:00|94.37|94.34|94.32|94.19|94.42|94.34|94.32|94.19|706
1669654800000|2022-11-28 17:00:00|94.27|94.24|94.22|94.09|94.27|94.24|94.07|93.99|2219
1669655100000|2022-11-28 17:05:00|94.17|94.14|94.17|94.09|94.32|94.24|94.17|94.09|222
1669655400000|2022-11-28 17:10:00|94.22|94.04|94.17|94.09|94.22|94.09|94.17|94.04|79
1669655700000|2022-11-28 17:15:00|94.22|94.14|94.27|94.19|94.27|94.19|94.17|94.09|15
1669656000000|2022-11-28 17:20:00|94.22|94.14|94.27|94.14|94.27|94.19|94.22|94.14|6
1669656300000|2022-11-28 17:25:00|94.22|94.19|94.27|94.19|94.32|94.24|94.22|94.14|778
1669656600000|2022-11-28 17:30:00|94.32|94.24|94.32|94.24|94.32|94.24|94.27|94.19|13
1669656900000|2022-11-28 17:35:00|||||||||63
1669657200000|2022-11-28 17:40:00|||||||||38
1669657500000|2022-11-28 17:45:00|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|130
1669657800000|2022-11-28 17:50:00|94.22|94.14|94.17|94.04|94.22|94.14|94.12|94.04|52
1669658100000|2022-11-28 17:55:00|94.12|94.09|94.17|94.09|94.22|94.14|94.12|94.04|20
1669658700000|2022-11-28 18:05:00|94.22|94.04|94.12|94.04|94.22|94.04|94.12|94.04|10
1669659000000|2022-11-28 18:10:00|94.17|94.09|94.22|94.14|94.27|94.14|94.12|94.04|1111
1669659600000|2022-11-28 18:20:00|94.27|94.19|94.22|94.14|94.27|94.19|94.22|94.14|0
1669659900000|2022-11-28 18:25:00|94.17|94.09|94.17|94.09|94.22|94.14|94.17|94.09|9
1669660200000|2022-11-28 18:30:00|94.22|94.04|94.17|94.04|94.22|94.04|94.12|94.04|0
1669660500000|2022-11-28 18:35:00|94.12|94.09|94.17|94.09|94.22|94.09|94.12|94.09|3
1669660800000|2022-11-28 18:40:00|94.22|94.04|94.17|94.09|94.22|94.09|94.17|94.04|1
1669661100000|2022-11-28 18:45:00||94.04||94.09||94.09||94.04|6
1669661400000|2022-11-28 18:50:00|94.12|94.04|94.12|94.04|94.12|94.09|94.12|94.04|3
1669661700000|2022-11-28 18:55:00|94.17|94.09|94.12|94.04|94.17|94.09|94.12|94.04|86
1669662000000|2022-11-28 19:00:00|94.17|94.09|94.12|94.04|94.22|94.14|94.12|94.04|1009
1669662300000|2022-11-28 19:05:00|94.17|94.09|94.12|94.04|94.17|94.09|94.12|94.04|4
1669662600000|2022-11-28 19:10:00|||||||||45
1669662900000|2022-11-28 19:15:00|94.17|94.09|94.17|94.09|94.17|94.09|94.12|94.04|51
1669663200000|2022-11-28 19:20:00|94.12|94.04|94.12|94.04|94.17|94.09|94.12|94.04|0
1669663800000|2022-11-28 19:30:00|94.07|93.99|94.12|94.04|94.17|94.09|94.07|93.99|221
1669664100000|2022-11-28 19:35:00|94.17|94.09|94.17|94.04|94.17|94.09|94.12|94.04|19
1669664400000|2022-11-28 19:40:00|94.12||94.12||94.17||94.12||24
1669664700000|2022-11-28 19:45:00|94.17||94.12||94.17||94.12||0
1669665000000|2022-11-28 19:50:00|94.17||94.12||94.17||94.12||4
1669665300000|2022-11-28 19:55:00|94.17||94.12||94.17||94.12||0
1669665900000|2022-11-28 20:05:00|94.07|93.99|94.12|94.04|94.17|94.04|94.07|93.99|13
1669666200000|2022-11-28 20:10:00|94.07|93.99|94.07|93.99|94.12|93.99|94.07|93.99|39
1669666500000|2022-11-28 20:15:00|94.02|93.94|94.02|93.94|94.07|93.94|94.02|93.94|126
1669666800000|2022-11-28 20:20:00|94.07|93.99|94.07|93.94|94.07|93.99|94.02|93.94|17
1669667100000|2022-11-28 20:25:00|94.02||94.02||94.02||94.02||0
1669667400000|2022-11-28 20:30:00||93.89||93.94||93.94||93.89|2
1669667700000|2022-11-28 20:35:00|94.07|93.99|94.07|93.99|94.07|93.99|94.02|93.94|0
1669668000000|2022-11-28 20:40:00||93.94||93.99||93.99||93.94|0
1669668300000|2022-11-28 20:45:00|94.12|93.94|94.02|93.94|94.12|93.94|94.02|93.94|56
1669668600000|2022-11-28 20:50:00|94.07|93.99|94.07|93.99|94.17|94.04|94.07|93.99|358
1669668900000|2022-11-28 20:55:00|94.12|94.04|94.07|93.99|94.12|94.04|94.02|93.89|778
1669705200000|2022-11-29 07:00:00|94.04|93.97|94.82|94.74|94.82|94.74|94.04|93.97|237
1669705500000|2022-11-29 07:05:00|94.77|94.69|94.72|94.64|94.77|94.69|94.67|94.59|304
1669705800000|2022-11-29 07:10:00|94.67|94.59|94.82|94.74|94.82|94.74|94.67|94.59|270
1669706100000|2022-11-29 07:15:00|94.87|94.69|94.82|94.74|94.87|94.79|94.82|94.69|78
1669706400000|2022-11-29 07:20:00|94.77|94.69|94.67|94.59|94.82|94.74|94.67|94.54|160
1669706700000|2022-11-29 07:25:00|94.72|94.64|94.72|94.64|94.72|94.64|94.72|94.64|5
1669707000000|2022-11-29 07:30:00|94.67|94.59|94.57|94.49|94.72|94.59|94.57|94.49|48
1669707300000|2022-11-29 07:35:00|94.62|94.54|94.67|94.59|94.72|94.64|94.62|94.54|65
1669707600000|2022-11-29 07:40:00|94.62|94.54|94.67|94.59|94.67|94.59|94.62|94.54|39
1669707900000|2022-11-29 07:45:00|94.72|94.54|94.67|94.59|94.72|94.59|94.67|94.54|28
1669708200000|2022-11-29 07:50:00|||||||||115
1669708500000|2022-11-29 07:55:00|94.62|94.54|94.52|94.44|94.67|94.59|94.52|94.44|596
1669708800000|2022-11-29 08:00:00|94.47|94.39|94.37|94.24|94.62|94.49|94.22|94.14|1804
1669709100000|2022-11-29 08:05:00|94.32|94.19|94.32|94.24|94.47|94.39|94.27|94.19|1129
1669709400000|2022-11-29 08:10:00|94.27|94.19|94.02|93.94|94.32|94.24|94.02|93.89|1898
1669709700000|2022-11-29 08:15:00|94.07|93.99|94.22|94.14|94.27|94.19|94.02|93.99|1465
1669710000000|2022-11-29 08:20:00|94.17|94.09|94.32|94.24|94.32|94.24|94.12|94.04|897
1669710300000|2022-11-29 08:25:00|94.27|94.19|94.47|94.39|94.47|94.39|94.27|94.19|1075
1669710600000|2022-11-29 08:30:00|94.52|94.44|94.52|94.44|94.57|94.49|94.42|94.34|1550
1669710900000|2022-11-29 08:35:00|94.57|94.49|94.62|94.54|94.72|94.64|94.57|94.49|759
1669711200000|2022-11-29 08:40:00|94.67|94.49|94.47|94.39|94.67|94.54|94.47|94.39|148
1669711500000|2022-11-29 08:45:00|94.52|94.44|94.67|94.59|94.67|94.59|94.52|94.44|178
1669711800000|2022-11-29 08:50:00|94.62|94.54|94.27|94.19|94.62|94.54|94.27|94.19|241
1669712100000|2022-11-29 08:55:00|94.32|94.24|94.32|94.24|94.37|94.29|94.32|94.24|839
1669712400000|2022-11-29 09:00:00|94.27|94.19|94.32|94.24|94.42|94.34|94.27|94.19|717
1669712700000|2022-11-29 09:05:00|94.27|94.19|94.27|94.19|94.32|94.24|94.22|94.14|288
1669713000000|2022-11-29 09:10:00|94.32|94.24|94.17|94.09|94.32|94.24|94.12|94.04|271
1669713300000|2022-11-29 09:15:00|94.22|94.14|94.32|94.24|94.32|94.24|94.22|94.14|30
1669713600000|2022-11-29 09:20:00|94.27|94.19|94.22|94.14|94.32|94.24|94.17|94.09|87
1669713900000|2022-11-29 09:25:00|94.17|94.09|94.17|94.09|94.17|94.09|94.12|94.04|239
1669714200000|2022-11-29 09:30:00|94.22|94.14|94.12|94.04|94.22|94.14|94.07|93.99|175
1669714500000|2022-11-29 09:35:00|94.07|93.99|93.97|93.89|94.12|93.99|93.97|93.89|352
1669714800000|2022-11-29 09:40:00|93.92|93.84|93.72|93.64|93.92|93.84|93.72|93.64|2779
1669715100000|2022-11-29 09:45:00|93.77|93.69|93.87|93.79|93.87|93.79|93.72|93.64|448
1669715400000|2022-11-29 09:50:00|93.82|93.74|93.92|93.84|93.97|93.89|93.82|93.74|1090
1669715700000|2022-11-29 09:55:00|93.97|93.89|93.92|93.84|93.97|93.89|93.92|93.84|519
1669716000000|2022-11-29 10:00:00|93.97|93.89|93.92|93.84|93.97|93.89|93.87|93.79|536
1669716300000|2022-11-29 10:05:00|93.87|93.79|93.92|93.84|93.92|93.84|93.82|93.74|674
1669716600000|2022-11-29 10:10:00|93.97|93.89|94.12|94.04|94.17|94.09|93.97|93.89|1416
1669716900000|2022-11-29 10:15:00|94.07|93.99|94.02|93.94|94.12|94.04|94.02|93.94|326
1669717200000|2022-11-29 10:20:00|94.07|93.99|94.07|93.99|94.12|94.04|94.02|93.94|2300
1669717500000|2022-11-29 10:25:00|94.02|93.94|94.07|93.99|94.12|94.04|94.02|93.94|564
1669717800000|2022-11-29 10:30:00|94.12|94.04|94.02|93.94|94.17|94.04|94.02|93.94|455
1669718100000|2022-11-29 10:35:00|94.07|93.99|93.97|93.89|94.07|93.99|93.97|93.89|879
1669718400000|2022-11-29 10:40:00|94.02|93.94|94.02|93.94|94.02|93.94|93.92|93.84|1175
1669718700000|2022-11-29 10:45:00|94.07|93.99|94.07|93.99|94.07|93.99|94.02|93.94|567
1669719000000|2022-11-29 10:50:00|94.12|94.04|94.02|93.94|94.12|94.04|94.02|93.94|256
1669719300000|2022-11-29 10:55:00|94.07|93.99|93.97|93.89|94.07|93.99|93.92|93.84|136
1669719600000|2022-11-29 11:00:00|94.02|93.94|93.97|93.89|94.02|93.94|93.97|93.89|295
1669719900000|2022-11-29 11:05:00|94.02||93.97||94.02||93.97||104
1669720200000|2022-11-29 11:10:00|94.02|93.94|94.12|94.04|94.12|94.04|93.97|93.89|235
1669720500000|2022-11-29 11:15:00|94.17|94.09|94.12|94.04|94.17|94.09|94.12|94.04|168
1669720800000|2022-11-29 11:20:00|94.17|94.09|94.22|94.14|94.22|94.14|94.17|94.09|121
1669721100000|2022-11-29 11:25:00|94.27|94.19|94.27|94.19|94.32|94.24|94.22|94.14|554
1669721400000|2022-11-29 11:30:00|94.32|94.24|94.47|94.39|94.52|94.44|94.32|94.24|2552
1669721700000|2022-11-29 11:35:00|94.52|94.44|94.52|94.44|94.57|94.49|94.47|94.39|1019
1669722000000|2022-11-29 11:40:00|94.47|94.39|94.37|94.29|94.47|94.39|94.37|94.29|1094
1669722300000|2022-11-29 11:45:00|94.42|94.34|94.47|94.39|94.47|94.39|94.42|94.34|252
1669722600000|2022-11-29 11:50:00|94.52|94.44|94.52|94.44|94.57|94.49|94.52|94.44|178
1669722900000|2022-11-29 11:55:00|94.57|94.49|94.62|94.54|94.62|94.54|94.57|94.49|1494
1669723200000|2022-11-29 12:00:00|94.57|94.49|94.52|94.44|94.57|94.49|94.52|94.39|177
1669723500000|2022-11-29 12:05:00|94.47|94.39|94.52|94.44|94.52|94.44|94.47|94.39|326
1669723800000|2022-11-29 12:10:00|94.57|94.49|94.52|94.44|94.57|94.49|94.52|94.44|205
1669724100000|2022-11-29 12:15:00|94.47|94.39|94.52|94.44|94.52|94.44|94.47|94.39|354
1669724400000|2022-11-29 12:20:00|94.57|94.49|94.57|94.49|94.57|94.49|94.57|94.49|384
1669724700000|2022-11-29 12:25:00|94.62|94.54|94.57|94.49|94.62|94.54|94.57|94.49|176
1669725000000|2022-11-29 12:30:00|94.62|94.54|94.62|94.54|94.62|94.54|94.57|94.49|410
1669725300000|2022-11-29 12:35:00|94.57|94.49|94.52|94.44|94.57|94.49|94.52|94.44|200
1669725600000|2022-11-29 12:40:00|94.57|94.49|94.57|94.49|94.57|94.49|94.52|94.44|627
1669725900000|2022-11-29 12:45:00|94.52|94.44|94.62|94.54|94.62|94.54|94.52|94.44|1138
1669726200000|2022-11-29 12:50:00|94.67|94.59|94.72|94.64|94.72|94.64|94.62|94.54|1042
1669726500000|2022-11-29 12:55:00|94.67|94.59|94.72|94.64|94.77|94.69|94.67|94.59|544
1669726800000|2022-11-29 13:00:00|94.77|94.69|94.72|94.64|94.82|94.74|94.72|94.64|520
1669727100000|2022-11-29 13:05:00|94.67|94.59|94.57|94.49|94.67|94.59|94.57|94.49|262
1669727400000|2022-11-29 13:10:00|94.62|94.54|94.57|94.49|94.67|94.59|94.52|94.44|1226
1669727700000|2022-11-29 13:15:00|94.52|94.44|94.67|94.59|94.67|94.59|94.52|94.44|2576
1669728000000|2022-11-29 13:20:00|94.72|94.64|94.77|94.64|94.77|94.69|94.67|94.59|193
1669728300000|2022-11-29 13:25:00|94.72|94.69|94.82|94.74|94.82|94.74|94.72|94.64|100
1669728600000|2022-11-29 13:30:00|94.87|94.69|94.82|94.74|94.87|94.79|94.82|94.69|289
1669728900000|2022-11-29 13:35:00|94.87|94.79|94.92|94.84|94.92|94.84|94.82|94.74|1093
1669729200000|2022-11-29 13:40:00|94.87|94.79|94.82|94.74|94.87|94.79|94.72|94.64|2367
1669729500000|2022-11-29 13:45:00|94.87|94.79|94.87|94.79|94.92|94.84|94.87|94.79|1262
1669729800000|2022-11-29 13:50:00|94.82|94.74|94.82|94.74|94.82|94.74|94.82|94.74|807
1669730100000|2022-11-29 13:55:00|||||||||1408
1669730400000|2022-11-29 14:00:00|94.87|94.79|94.92|94.84|94.92|94.84|94.87|94.79|1136
1669730700000|2022-11-29 14:05:00|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|480
1669731000000|2022-11-29 14:10:00|95.02|94.94|95.02|94.94|95.02|94.94|94.97|94.89|1277
1669731300000|2022-11-29 14:15:00|94.97|94.89|94.97|94.89|94.97|94.89|94.97|94.89|2342
1669731600000|2022-11-29 14:20:00|94.92|94.84|94.97|94.89|94.97|94.89|94.92|94.84|1384
1669731900000|2022-11-29 14:25:00|94.92|94.84|94.92|94.84|94.92|94.84|94.92|94.84|458
1669732200000|2022-11-29 14:30:00|94.97|94.89|95.02|94.94|95.07|94.94|94.87|94.79|2659
1669732500000|2022-11-29 14:35:00|95.07|94.99|95.12|95.04|95.12|95.04|95.02|94.94|2409
1669732800000|2022-11-29 14:40:00|95.17|95.09|94.97|94.89|95.22|95.14|94.92|94.84|3900
1669733100000|2022-11-29 14:45:00|94.92|94.84|95.12|95.04|95.22|95.14|94.92|94.84|2262
1669733400000|2022-11-29 14:50:00|95.07|94.99|95.12|95.04|95.17|95.09|95.02|94.94|3192
1669733700000|2022-11-29 14:55:00|95.07|94.99|95.22|95.14|95.27|95.19|95.07|94.99|1392
1669734000000|2022-11-29 15:00:00|95.27|95.19|95.27|95.19|95.32|95.24|95.17|95.09|2843
1669734300000|2022-11-29 15:05:00|95.32|95.24|95.32|95.19|95.42|95.34|95.27|95.19|1650
1669734600000|2022-11-29 15:10:00|95.27|95.24|95.32|95.24|95.32|95.24|95.22|95.14|1746
1669734900000|2022-11-29 15:15:00|95.27|95.19|95.42|95.34|95.42|95.34|95.27|95.19|1968
1669735200000|2022-11-29 15:20:00|95.47|95.39|95.47|95.39|95.52|95.44|95.47|95.39|945
1669735500000|2022-11-29 15:25:00|95.52|95.44|95.47|95.39|95.52|95.44|95.47|95.39|370
1669735800000|2022-11-29 15:30:00|95.42|95.34|95.42|95.34|95.47|95.39|95.42|95.34|716
1669736100000|2022-11-29 15:35:00|95.47|95.39|95.42|95.34|95.47|95.39|95.37|95.29|365
1669736400000|2022-11-29 15:40:00|||||||||475
1669736700000|2022-11-29 15:45:00|95.47|95.39|95.47|95.39|95.47|95.39|95.42|95.34|269
1669737000000|2022-11-29 15:50:00|95.42|95.34|95.37|95.29|95.42|95.34|95.32|95.24|831
1669737300000|2022-11-29 15:55:00|95.32|95.24|95.37|95.29|95.47|95.39|95.32|95.24|3172
1669737600000|2022-11-29 16:00:00|95.42|95.34|95.32|95.24|95.47|95.39|95.27|95.19|2151
1669737900000|2022-11-29 16:05:00|95.37|95.29|95.17|95.09|95.37|95.29|95.17|95.09|1614
1669738200000|2022-11-29 16:10:00|95.22|95.14|95.17|95.09|95.22|95.14|95.12|95.04|1663
1669738500000|2022-11-29 16:15:00|95.12|95.04|95.07|94.99|95.22|95.14|95.07|94.99|836
1669738800000|2022-11-29 16:20:00|95.12|95.04|95.12|95.04|95.12|95.04|95.02|94.94|2196
1669739100000|2022-11-29 16:25:00|95.07|94.99|95.07|94.99|95.12|95.04|95.02|94.94|3656
1669739400000|2022-11-29 16:30:00|95.02|94.94|95.12|95.04|95.12|95.04|95.02|94.94|12476
1669739700000|2022-11-29 16:35:00|95.07|94.99|95.12|95.04|95.12|95.04|95.07|94.99|2440
1669740000000|2022-11-29 16:40:00|95.07|94.99|95.12|95.04|95.12|95.04|95.07|94.99|3412
1669740300000|2022-11-29 16:45:00|95.17|94.99|95.22|95.14|95.27|95.19|95.17|94.99|1126
1669740600000|2022-11-29 16:50:00|95.17|95.09|95.22|95.14|95.22|95.14|95.17|95.09|321
1669740900000|2022-11-29 16:55:00|95.17|95.09|95.22|95.14|95.22|95.14|95.17|95.09|402
1669741200000|2022-11-29 17:00:00|95.17|95.09|95.22|95.09|95.22|95.09|95.17|95.09|193
1669741500000|2022-11-29 17:05:00|95.17|95.14|95.22|95.14|95.32|95.19|95.17|95.14|804
1669741800000|2022-11-29 17:10:00|95.27|95.19|95.32|95.19|95.32|95.24|95.22|95.14|584
1669742100000|2022-11-29 17:15:00|95.27|95.24|95.32|95.19|95.32|95.24|95.22|95.14|352
1669742400000|2022-11-29 17:20:00|95.27|95.24|95.32|95.19|95.32|95.24|95.27|95.19|610
1669742700000|2022-11-29 17:25:00|95.27|95.24|95.27|95.19|95.32|95.24|95.27|95.19|245
1669743000000|2022-11-29 17:30:00|||||||||33
1669743300000|2022-11-29 17:35:00|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.19|289
1669743600000|2022-11-29 17:40:00|95.27|95.19|95.37|95.29|95.37|95.29|95.27|95.19|414
1669743900000|2022-11-29 17:45:00|95.32|95.24|95.42|95.34|95.42|95.34|95.32|95.24|1216
1669744200000|2022-11-29 17:50:00|95.37|95.29|95.37|95.29|95.37|95.34|95.37|95.29|68
1669744500000|2022-11-29 17:55:00|95.42|95.34|95.42|95.34|95.42|95.34|95.42|95.34|111
1669744800000|2022-11-29 18:00:00|95.37|95.29|95.32|95.24|95.37|95.29|95.32|95.24|74
1669745100000|2022-11-29 18:05:00|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.24|77
1669745400000|2022-11-29 18:10:00|95.32|95.24|95.32|95.24|95.32|95.24|95.27|95.19|1369
1669745700000|2022-11-29 18:15:00|95.27|95.19|95.22|95.14|95.27|95.19|95.17|95.09|285
1669746000000|2022-11-29 18:20:00|95.17|95.09|95.27|95.14|95.27|95.14|95.17|95.09|0
1669746300000|2022-11-29 18:25:00|95.22|95.09|95.22|95.14|95.22|95.14|95.17|95.09|42
1669746600000|2022-11-29 18:30:00|95.27||95.22||95.27||95.22||0
1669746900000|2022-11-29 18:35:00|95.27|95.19|95.27|95.19|95.27|95.19|95.22|95.19|1
1669747200000|2022-11-29 18:40:00|95.32|95.24|95.32|95.24|95.32|95.24|95.27|95.19|64
1669747500000|2022-11-29 18:45:00|95.27|95.19|95.27|95.19|95.32|95.24|95.27|95.19|36
1669747800000|2022-11-29 18:50:00|95.32|95.14|95.27|95.19|95.32|95.19|95.27|95.14|336
1669748100000|2022-11-29 18:55:00|95.32|95.24|95.37|95.29|95.37|95.29|95.27|95.19|15
1669748400000|2022-11-29 19:00:00|95.42|95.34|95.42|95.34|95.47|95.39|95.42|95.29|103
1669748700000|2022-11-29 19:05:00|95.37|95.29|95.42|95.29|95.42|95.29|95.37|95.29|0
1669749000000|2022-11-29 19:10:00|95.37||95.42||95.42||95.37||0
1669749300000|2022-11-29 19:15:00|95.37||95.37||95.37||95.37||0
1669749600000|2022-11-29 19:20:00|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.19|17
1669749900000|2022-11-29 19:25:00|95.27|95.19|95.27|95.19|95.27|95.19|95.22|95.14|37
1669750200000|2022-11-29 19:30:00|95.32|95.24|95.32|95.19|95.32|95.24|95.27|95.19|9
1669750500000|2022-11-29 19:35:00|95.27|95.24|95.32|95.19|95.32|95.24|95.27|95.19|1
1669750800000|2022-11-29 19:40:00|95.27|95.24|95.27|95.19|95.32|95.24|95.27|95.19|1
1669751100000|2022-11-29 19:45:00|95.32||95.27||95.32||95.27||0
1669751400000|2022-11-29 19:50:00|95.32|95.24|95.27|95.19|95.32|95.24|95.27|95.19|2
1669751700000|2022-11-29 19:55:00|95.32|95.24|95.32|95.24|95.32|95.24|95.27|95.24|0
1669752000000|2022-11-29 20:00:00|95.27|95.19|95.22|95.14|95.32|95.24|95.22|95.14|58
1669752300000|2022-11-29 20:05:00|95.27|95.19|95.32|95.19|95.32|95.24|95.27|95.19|268
1669752600000|2022-11-29 20:10:00|95.27|95.24|95.32|95.19|95.32|95.24|95.27|95.19|0
1669752900000|2022-11-29 20:15:00|95.27|95.24|95.27|95.19|95.32|95.24|95.27|95.19|72
1669753200000|2022-11-29 20:20:00|95.32|95.24|95.27|95.19|95.32|95.24|95.22|95.14|172
1669753500000|2022-11-29 20:25:00|95.32|95.14|95.27|95.19|95.32|95.19|95.27|95.14|110
1669753800000|2022-11-29 20:30:00|95.32|95.24|95.32|95.24|95.37|95.29|95.27|95.24|151
1669754100000|2022-11-29 20:35:00|95.27|95.19|95.27|95.14|95.27|95.19|95.27|95.14|107
1669754400000|2022-11-29 20:40:00|95.22|95.19|95.22|95.14|95.27|95.19|95.22|95.14|136
1669754700000|2022-11-29 20:45:00|95.27|95.19|95.27|95.19|95.27|95.19|95.22|95.09|222
1669755000000|2022-11-29 20:50:00|95.22|95.14|95.27|95.19|95.27|95.19|95.22|95.14|344
1669755300000|2022-11-29 20:55:00|95.32|95.14|95.27|95.19|95.32|95.19|95.27|95.14|164
1669791600000|2022-11-30 07:00:00|95.42|95.29|95.52|95.39|95.57|95.49|95.42|95.29|107
1669791900000|2022-11-30 07:05:00|95.47|95.44|95.47|95.39|95.47|95.44|95.47|95.39|1
1669792200000|2022-11-30 07:10:00|95.42|95.34|95.57|95.44|95.57|95.49|95.42|95.34|33
1669792500000|2022-11-30 07:15:00|95.52|95.49|95.47|95.34|95.57|95.49|95.42|95.34|27
1669792800000|2022-11-30 07:20:00|95.42|95.39|95.42|95.34|95.42|95.39|95.37|95.29|86
1669793100000|2022-11-30 07:25:00|95.47|95.39|95.52|95.44|95.52|95.44|95.47|95.34|176
1669793400000|2022-11-30 07:30:00|95.57|95.49|95.57|95.49|95.57|95.49|95.52|95.49|10
1669793700000|2022-11-30 07:35:00|95.62|95.54|95.57|95.49|95.62|95.54|95.57|95.49|88
1669794000000|2022-11-30 07:40:00|95.52|95.44|95.57|95.44|95.57|95.44|95.52|95.44|84
1669794300000|2022-11-30 07:45:00|95.52|95.39|95.47|95.34|95.52|95.39|95.42|95.34|107
1669794600000|2022-11-30 07:50:00|95.42|95.39|95.52|95.44|95.52|95.44|95.42|95.34|43
1669794900000|2022-11-30 07:55:00|95.47|95.39|95.42|95.29|95.47|95.39|95.37|95.29|268
1669795200000|2022-11-30 08:00:00|95.47|95.34|95.77|95.69|95.87|95.79|95.42|95.34|1789
1669795500000|2022-11-30 08:05:00|95.72|95.64|95.67|95.59|95.87|95.79|95.67|95.59|1004
1669795800000|2022-11-30 08:10:00|95.62|95.54|95.37|95.29|95.67|95.59|95.37|95.29|745
1669796100000|2022-11-30 08:15:00|95.42|95.34|95.22|95.14|95.52|95.44|95.22|95.14|760
1669796400000|2022-11-30 08:20:00|95.27|95.19|95.07|94.99|95.27|95.19|95.02|94.94|541
1669796700000|2022-11-30 08:25:00|95.12|95.04|95.17|95.09|95.22|95.09|95.02|94.94|483
1669797000000|2022-11-30 08:30:00|95.22|95.14|95.22|95.14|95.27|95.14|95.07|94.99|864
1669797300000|2022-11-30 08:35:00|95.27|95.09|94.92|94.84|95.27|95.14|94.92|94.84|1003
1669797600000|2022-11-30 08:40:00|94.97|94.89|95.17|95.09|95.17|95.09|94.92|94.84|136
1669797900000|2022-11-30 08:45:00|95.22|95.14|95.22|95.14|95.27|95.19|95.17|95.04|824
1669798200000|2022-11-30 08:50:00|95.17|95.09|95.22|95.14|95.22|95.14|95.17|95.09|577
1669798500000|2022-11-30 08:55:00|95.27|95.19|95.32|95.19|95.37|95.29|95.27|95.19|1149
1669798800000|2022-11-30 09:00:00|95.37|95.24|95.37|95.29|95.37|95.29|95.27|95.19|673
1669799100000|2022-11-30 09:05:00|95.42|95.34|95.52|95.44|95.52|95.44|95.42|95.34|1162
1669799400000|2022-11-30 09:10:00|95.57|95.49|95.62|95.54|95.67|95.59|95.52|95.44|1341
1669799700000|2022-11-30 09:15:00|95.67|95.59|95.67|95.59|95.72|95.64|95.62|95.54|749
1669800000000|2022-11-30 09:20:00|95.62|95.54|95.62|95.54|95.72|95.64|95.62|95.49|328
1669800300000|2022-11-30 09:25:00|95.67|95.59|95.67|95.59|95.72|95.64|95.67|95.59|89
1669800600000|2022-11-30 09:30:00|95.62|95.54|95.62|95.54|95.67|95.59|95.62|95.54|1003
1669800900000|2022-11-30 09:35:00|95.57|95.49|95.62|95.54|95.67|95.59|95.57|95.49|396
1669801200000|2022-11-30 09:40:00|95.57|95.49|95.27|95.19|95.62|95.54|95.22|95.14|867
1669801500000|2022-11-30 09:45:00|95.22|95.14|95.22|95.14|95.27|95.19|95.17|95.09|818
1669801800000|2022-11-30 09:50:00|95.17|95.09|95.27|95.19|95.27|95.19|95.17|95.09|1625
1669802100000|2022-11-30 09:55:00|95.22|95.14|95.32|95.19|95.32|95.24|95.22|95.14|406
1669802400000|2022-11-30 10:00:00|95.37|95.24|95.37|95.29|95.47|95.39|95.32|95.24|488
1669802700000|2022-11-30 10:05:00|95.42|95.34|95.52|95.44|95.57|95.49|95.37|95.29|1125
1669803000000|2022-11-30 10:10:00|95.57|95.49|95.57|95.49|95.62|95.54|95.52|95.44|750
1669803300000|2022-11-30 10:15:00|95.62|95.54|95.62|95.54|95.62|95.54|95.57|95.49|232
1669803600000|2022-11-30 10:20:00|95.67|95.59|95.62|95.54|95.67|95.59|95.57|95.49|309
1669803900000|2022-11-30 10:25:00|95.57|95.49|95.67|95.59|95.67|95.59|95.57|95.49|191
1669804200000|2022-11-30 10:30:00|95.72|95.64|95.62|95.54|95.72|95.64|95.62|95.54|546
1669804500000|2022-11-30 10:35:00|95.67|95.59|95.62|95.54|95.67|95.59|95.62|95.54|1734
1669804800000|2022-11-30 10:40:00|95.67|95.59|95.62|95.54|95.67|95.59|95.62|95.54|509
1669805100000|2022-11-30 10:45:00|95.57|95.49|95.57|95.44|95.57|95.49|95.52|95.44|240
1669805400000|2022-11-30 10:50:00|95.52|95.39|95.37|95.29|95.52|95.39|95.32|95.24|580
1669805700000|2022-11-30 10:55:00|95.32|95.24|95.37|95.29|95.42|95.34|95.32|95.24|1002
1669806000000|2022-11-30 11:00:00|95.42|95.34|95.22|95.14|95.42|95.34|95.22|95.14|338
1669806300000|2022-11-30 11:05:00|95.27|95.19|95.17|95.09|95.27|95.19|95.17|95.09|5868
1669806600000|2022-11-30 11:10:00|95.12|95.04|95.22|95.14|95.22|95.14|95.12|95.04|1032
1669806900000|2022-11-30 11:15:00|95.17|95.09|95.32|95.24|95.32|95.24|95.17|95.09|271
1669807200000|2022-11-30 11:20:00|95.37|95.29|95.37|95.29|95.42|95.34|95.37|95.29|72
1669807500000|2022-11-30 11:25:00|95.32|95.24|95.32|95.24|95.37|95.29|95.32|95.24|418
1669807800000|2022-11-30 11:30:00|95.27|95.19|95.27|95.19|95.32|95.24|95.27|95.19|107
1669808100000|2022-11-30 11:35:00|95.32|95.24|95.27|95.19|95.32|95.24|95.27|95.19|1339
1669808400000|2022-11-30 11:40:00|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.19|120
1669808700000|2022-11-30 11:45:00|95.27|95.19|95.22|95.14|95.27|95.19|95.22|95.14|1562
1669809000000|2022-11-30 11:50:00|95.17|95.09|95.17|95.09|95.22|95.14|95.17|95.09|315
1669809300000|2022-11-30 11:55:00|95.22|95.14|95.12|95.04|95.22|95.14|95.12|95.04|986
1669809600000|2022-11-30 12:00:00|95.07|94.99|95.12|95.04|95.12|95.04|95.07|94.99|608
1669809900000|2022-11-30 12:05:00|95.07|94.99|95.02|94.94|95.07|95.04|95.02|94.94|3661
1669810200000|2022-11-30 12:10:00|95.07|94.99|95.17|95.09|95.17|95.09|95.07|94.99|2072
1669810500000|2022-11-30 12:15:00|95.12|95.04|95.12|95.04|95.12|95.04|95.12|95.04|1158
1669810800000|2022-11-30 12:20:00|||||||||3527
1669811100000|2022-11-30 12:25:00|95.07|94.99|95.12|95.04|95.12|95.04|95.07|94.99|1032
1669811400000|2022-11-30 12:30:00|||||||||424
1669811700000|2022-11-30 12:35:00|95.17|95.09|95.32|95.24|95.32|95.24|95.17|95.09|3078
1669812000000|2022-11-30 12:40:00|95.27|95.19|95.27|95.19|95.32|95.24|95.22|95.14|1846
1669812300000|2022-11-30 12:45:00|95.32|95.24|95.32|95.24|95.32|95.24|95.27|95.24|726
1669812600000|2022-11-30 12:50:00|95.37|95.29|95.32|95.24|95.37|95.29|95.27|95.19|502
1669812900000|2022-11-30 12:55:00|95.27|95.19|95.37|95.29|95.37|95.29|95.27|95.19|123
1669813200000|2022-11-30 13:00:00|95.32|95.24|95.27|95.19|95.32|95.24|95.27|95.19|413
1669813500000|2022-11-30 13:05:00|95.32|95.24|95.27|95.19|95.32|95.24|95.22|95.14|256
1669813800000|2022-11-30 13:10:00|95.22|95.14|95.27|95.19|95.27|95.19|95.22|95.14|131
1669814100000|2022-11-30 13:15:00|95.32|95.24|95.27|95.19|95.37|95.29|95.22|95.14|727
1669814400000|2022-11-30 13:20:00|95.22|95.14|95.22|95.14|95.22|95.19|95.12|95.04|4326
1669814700000|2022-11-30 13:25:00|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|194
1669815000000|2022-11-30 13:30:00|95.22|95.09|95.17|95.09|95.22|95.14|95.12|95.04|716
1669815300000|2022-11-30 13:35:00|95.22|95.14|95.27|95.19|95.27|95.19|95.17|95.09|369
1669815600000|2022-11-30 13:40:00|95.22|95.14|95.27|95.19|95.32|95.19|95.22|95.14|498
1669815900000|2022-11-30 13:45:00|95.32|95.14|95.32|95.24|95.37|95.29|95.27|95.14|344
1669816200000|2022-11-30 13:50:00|95.37|95.29|95.37|95.24|95.37|95.29|95.32|95.24|987
1669816500000|2022-11-30 13:55:00|95.32|95.29|95.27|95.19|95.32|95.29|95.27|95.19|1257
1669816800000|2022-11-30 14:00:00|95.32|95.24|95.32|95.24|95.32|95.24|95.32|95.24|196
1669817100000|2022-11-30 14:05:00|95.37|95.29|95.37|95.29|95.37|95.29|95.37|95.29|108
1669817400000|2022-11-30 14:10:00|95.42|95.34|95.32|95.24|95.42|95.34|95.32|95.24|363
1669817700000|2022-11-30 14:15:00|95.37|95.29|95.32|95.24|95.37|95.29|95.32|95.24|167
1669818000000|2022-11-30 14:20:00|95.27|95.19|95.27|95.19|95.27|95.19|95.27|95.19|213
1669818300000|2022-11-30 14:25:00|95.22|95.14|95.27|95.19|95.27|95.19|95.17|95.09|585
1669818600000|2022-11-30 14:30:00|95.32|95.24|95.27|95.19|95.37|95.29|95.27|95.19|901
1669818900000|2022-11-30 14:35:00|95.22|95.14|95.27|95.19|95.37|95.29|95.22|95.14|1514
1669819200000|2022-11-30 14:40:00|95.22|95.14|95.22|95.14|95.32|95.24|95.17|95.09|1524
1669819500000|2022-11-30 14:45:00|95.17|95.09|95.02|94.94|95.22|95.14|94.97|94.89|1323
1669819800000|2022-11-30 14:50:00|95.07|94.99|94.82|94.74|95.07|94.99|94.82|94.74|3815
1669820100000|2022-11-30 14:55:00|94.87|94.79|94.97|94.89|95.02|94.89|94.87|94.79|1089
1669820400000|2022-11-30 15:00:00|94.92|94.84|94.97|94.89|94.97|94.89|94.77|94.69|761
1669820700000|2022-11-30 15:05:00|94.92|94.84|94.82|94.74|94.92|94.84|94.77|94.69|439
1669821000000|2022-11-30 15:10:00|94.87|94.79|94.87|94.79|94.87|94.79|94.82|94.74|579
1669821300000|2022-11-30 15:15:00|94.82|94.74|94.82|94.74|94.87|94.79|94.77|94.69|851
1669821600000|2022-11-30 15:20:00|94.77|94.69|94.72|94.64|94.77|94.69|94.72|94.64|1354
1669821900000|2022-11-30 15:25:00|94.67|94.59|94.67|94.59|94.77|94.69|94.67|94.59|1726
1669822200000|2022-11-30 15:30:00|94.72|94.64|94.77|94.69|94.77|94.69|94.67|94.59|2216
1669822500000|2022-11-30 15:35:00|94.72|94.64|94.82|94.74|94.82|94.74|94.72|94.64|2027
1669822800000|2022-11-30 15:40:00|94.87|94.79|94.87|94.79|94.87|94.79|94.82|94.74|527
1669823100000|2022-11-30 15:45:00|94.82|94.74|94.82|94.74|94.87|94.79|94.77|94.69|989
1669823400000|2022-11-30 15:50:00|94.77|94.69|94.77|94.69|94.82|94.74|94.77|94.69|965
1669823700000|2022-11-30 15:55:00|94.82|94.74|94.82|94.74|94.87|94.79|94.77|94.69|928
1669824000000|2022-11-30 16:00:00|94.87|94.79|94.92|94.84|94.92|94.84|94.87|94.79|1644
1669824300000|2022-11-30 16:05:00|94.87|94.79|95.12|95.04|95.12|95.04|94.87|94.79|2543
1669824600000|2022-11-30 16:10:00|95.17|95.09|95.17|95.09|95.17|95.09|95.12|95.04|1385
1669824900000|2022-11-30 16:15:00|95.12|95.04|95.07|94.99|95.17|95.04|95.07|94.99|1055
1669825200000|2022-11-30 16:20:00|95.12|95.04|95.22|95.14|95.27|95.19|95.12|95.04|885
1669825500000|2022-11-30 16:25:00|95.27|95.19|95.22|95.14|95.32|95.24|95.17|95.09|3051
1669825800000|2022-11-30 16:30:00|95.17|95.09|95.12|95.04|95.22|95.14|95.07|94.99|6579
1669826100000|2022-11-30 16:35:00|95.17|95.09|95.22|95.14|95.22|95.14|95.12|95.04|905
1669826400000|2022-11-30 16:40:00|95.17|95.09|95.22|95.14|95.27|95.14|95.17|95.09|2066
1669826700000|2022-11-30 16:45:00|95.17|95.09|95.22|95.14|95.22|95.14|95.17|95.09|278
1669827000000|2022-11-30 16:50:00|95.17|95.09|95.17|95.09|95.22|95.14|95.17|95.09|18
1669827300000|2022-11-30 16:55:00|95.12|95.04|95.12|95.04|95.12|95.09|95.12|95.04|539
1669827600000|2022-11-30 17:00:00|95.07|94.99|95.07|94.99|95.07|95.04|95.02|94.94|669
1669827900000|2022-11-30 17:05:00|95.12|95.04|94.97|94.89|95.12|95.04|94.92|94.84|463
1669828200000|2022-11-30 17:10:00|95.02|94.94|95.02|94.94|95.02|94.94|95.02|94.94|246
1669828500000|2022-11-30 17:15:00|94.97|94.89|94.87|94.79|94.97|94.89|94.87|94.79|248
1669828800000|2022-11-30 17:20:00|94.82|94.74|94.87|94.79|94.87|94.79|94.72|94.64|1932
1669829100000|2022-11-30 17:25:00|94.92|94.84|94.87|94.79|94.92|94.84|94.87|94.79|629
1669829400000|2022-11-30 17:30:00|94.92|94.84|94.82|94.74|94.92|94.84|94.82|94.74|108
1669829700000|2022-11-30 17:35:00|94.77|94.69|94.77|94.69|94.82|94.74|94.77|94.69|65
1669830000000|2022-11-30 17:40:00|94.82|94.74|94.82|94.74|94.92|94.79|94.82|94.74|160
1669830300000|2022-11-30 17:45:00||94.69||94.74||94.74||94.69|253
1669830600000|2022-11-30 17:50:00|94.87|94.79|94.87|94.79|94.87|94.79|94.82|94.74|203
1669830900000|2022-11-30 17:55:00|94.82|94.74|94.87|94.79|94.87|94.79|94.82|94.74|158
1669831200000|2022-11-30 18:00:00|94.92|94.74|94.87|94.79|94.92|94.79|94.82|94.74|147
1669831500000|2022-11-30 18:05:00|94.92|94.84|94.92|94.84|94.92|94.84|94.87|94.79|82
1669831800000|2022-11-30 18:10:00|94.87|94.79|94.87|94.79|94.92|94.84|94.87|94.79|103
1669832100000|2022-11-30 18:15:00|94.92|94.84|94.87|94.79|94.92|94.84|94.87|94.79|147
1669832400000|2022-11-30 18:20:00|94.82|94.74|94.87|94.79|94.87|94.79|94.82|94.74|120
1669832700000|2022-11-30 18:25:00|94.82|94.74|94.82|94.74|94.87|94.79|94.82|94.69|152
1669833000000|2022-11-30 18:30:00|94.77|94.69|95.12|95.04|95.27|95.19|94.72|94.64|1020
1669833300000|2022-11-30 18:35:00|95.17|95.09|95.27|95.19|95.32|95.24|95.12|95.04|176
1669833600000|2022-11-30 18:40:00|95.32|95.24|95.27|95.14|95.37|95.29|95.22|95.14|74
1669833900000|2022-11-30 18:45:00|95.22|95.19|95.17|95.09|95.22|95.19|94.97|94.89|150
1669834200000|2022-11-30 18:50:00|95.12|95.04|95.22|95.14|95.22|95.14|95.12|94.99|73
1669834500000|2022-11-30 18:55:00|95.27|95.19|95.42|95.34|95.47|95.34|95.22|95.14|146
1669834800000|2022-11-30 19:00:00|95.37|95.29|95.47|95.39|95.47|95.39|95.37|95.29|248
1669835100000|2022-11-30 19:05:00|95.52|95.44|95.47|95.39|95.57|95.49|95.42|95.34|187
1669835400000|2022-11-30 19:10:00|95.52|95.44|95.47|95.39|95.52|95.44|95.42|95.34|269
1669835700000|2022-11-30 19:15:00|95.52|95.44|95.72|95.64|95.72|95.64|95.52|95.44|159
1669836000000|2022-11-30 19:20:00|95.67|95.59|95.62|95.54|95.72|95.64|95.62|95.54|581
1669836300000|2022-11-30 19:25:00|95.67|95.49|95.67|95.59|95.77|95.64|95.62|95.49|369
1669836600000|2022-11-30 19:30:00|95.62|95.54|95.62|95.49|95.67|95.59|95.57|95.49|339
1669836900000|2022-11-30 19:35:00|95.57|95.54|95.52|95.44|95.62|95.54|95.47|95.39|37
1669837200000|2022-11-30 19:40:00|95.57|95.49|95.47|95.39|95.57|95.49|95.47|95.39|50
1669837500000|2022-11-30 19:45:00|95.52|95.44|95.52|95.44|95.52|95.44|95.47|95.39|201
1669837800000|2022-11-30 19:50:00|95.57|95.49|95.52|95.44|95.62|95.54|95.52|95.44|236
1669838100000|2022-11-30 19:55:00|95.57|95.49|95.52|95.44|95.62|95.49|95.47|95.39|490
1669838400000|2022-11-30 20:00:00|95.57|95.49|95.62|95.49|95.62|95.54|95.52|95.44|69
1669838700000|2022-11-30 20:05:00|95.57|95.54|95.62|95.49|95.62|95.54|95.57|95.49|25
1669839000000|2022-11-30 20:10:00|95.57|95.54|95.62|95.54|95.62|95.54|95.57|95.49|33
1669839300000|2022-11-30 20:15:00|95.67|95.59|95.67|95.59|95.72|95.64|95.67|95.59|118
1669839600000|2022-11-30 20:20:00|95.62|95.54|95.67|95.59|95.67|95.59|95.62|95.49|431
1669839900000|2022-11-30 20:25:00|95.72||95.67||95.72||95.67||98
1669840200000|2022-11-30 20:30:00|95.62|95.54|95.72|95.64|95.77|95.64|95.62|95.49|398
1669840500000|2022-11-30 20:35:00|95.77|95.69|95.62|95.54|95.77|95.69|95.62|95.54|468
1669840800000|2022-11-30 20:40:00|95.67|95.59|95.72|95.64|95.77|95.69|95.67|95.54|1087
1669841100000|2022-11-30 20:45:00|95.77|95.59|95.72|95.64|95.77|95.69|95.72|95.59|200
1669841400000|2022-11-30 20:50:00|95.77|95.69|95.82|95.74|95.82|95.74|95.72|95.64|1331
1669841700000|2022-11-30 20:55:00|95.77|95.69|95.92|95.79|95.97|95.84|95.67|95.59|879
1669878000000|2022-12-01 07:00:00|95.87|95.69|95.82|95.74|95.87|95.74|95.72|95.64|92
1669878300000|2022-12-01 07:05:00|95.77|95.69|95.72|95.64|95.82|95.74|95.67|95.59|120
1669878600000|2022-12-01 07:10:00|95.77|95.69|95.72|95.64|95.82|95.74|95.72|95.64|60
1669878900000|2022-12-01 07:15:00|||||||||6
1669879200000|2022-12-01 07:20:00|95.67|95.59|95.67|95.59|95.72|95.64|95.62|95.54|32
1669879500000|2022-12-01 07:25:00|95.62|95.54|95.77|95.69|95.77|95.69|95.62|95.54|294
1669879800000|2022-12-01 07:30:00|95.82|95.74|95.67|95.59|95.82|95.74|95.62|95.54|435
1669880100000|2022-12-01 07:35:00|95.62|95.54|95.67|95.59|95.67|95.59|95.57|95.49|539
1669880400000|2022-12-01 07:40:00|95.62|95.54|95.72|95.64|95.72|95.64|95.62|95.54|163
1669880700000|2022-12-01 07:45:00|95.67|95.59|95.87|95.74|95.87|95.74|95.57|95.49|414
1669881000000|2022-12-01 07:50:00|95.82|95.79|95.62|95.54|95.82|95.79|95.62|95.49|1163
1669881300000|2022-12-01 07:55:00|95.57|95.49|95.77|95.64|95.92|95.79|95.57|95.49|701
1669881600000|2022-12-01 08:00:00|95.72|95.59|95.62|95.54|95.72|95.64|95.37|95.29|3158
1669881900000|2022-12-01 08:05:00|95.57|95.49|95.12|95.04|95.62|95.54|95.12|95.04|2122
1669882200000|2022-12-01 08:10:00|95.07|94.99|94.67|94.54|95.17|95.09|94.57|94.49|4671
1669882500000|2022-12-01 08:15:00|94.62|94.59|94.57|94.49|94.77|94.69|94.52|94.44|4127
1669882800000|2022-12-01 08:20:00|94.62|94.54|94.22|94.14|94.62|94.54|94.17|94.09|4608
1669883100000|2022-12-01 08:25:00|94.27|94.19|94.27|94.19|94.32|94.24|94.17|94.09|4916
1669883400000|2022-12-01 08:30:00|94.22|94.14|94.42|94.34|94.47|94.39|94.12|94.04|2970
1669883700000|2022-12-01 08:35:00|94.37|94.29|94.37|94.29|94.42|94.34|94.22|94.14|1793
1669884000000|2022-12-01 08:40:00|94.32|94.24|94.52|94.44|94.52|94.44|94.32|94.24|1164
1669884300000|2022-12-01 08:45:00|94.57|94.49|94.37|94.29|94.67|94.59|94.37|94.29|1459
1669884600000|2022-12-01 08:50:00|94.42|94.34|94.72|94.64|94.72|94.64|94.37|94.29|651
1669884900000|2022-12-01 08:55:00|94.77|94.69|94.92|94.84|94.92|94.84|94.72|94.64|1048
1669885200000|2022-12-01 09:00:00|94.97|94.89|95.02|94.94|95.12|94.99|94.87|94.79|5320
1669885500000|2022-12-01 09:05:00|94.97|94.89|94.87|94.79|95.02|94.94|94.77|94.69|1138
1669885800000|2022-12-01 09:10:00|94.82|94.74|94.97|94.89|94.97|94.89|94.77|94.69|1190
1669886100000|2022-12-01 09:15:00|94.92|94.84|94.87|94.79|94.97|94.89|94.82|94.74|865
1669886400000|2022-12-01 09:20:00|94.92|94.84|95.07|94.99|95.07|94.99|94.92|94.84|768
1669886700000|2022-12-01 09:25:00|95.12|95.04|95.07|94.99|95.17|95.04|94.97|94.89|2746
1669887000000|2022-12-01 09:30:00|95.12|95.04|95.07|94.99|95.12|95.04|95.02|94.94|474
1669887300000|2022-12-01 09:35:00|95.12|95.04|95.02|94.89|95.12|95.04|94.97|94.89|1746
1669887600000|2022-12-01 09:40:00|94.97|94.94|95.02|94.94|95.12|95.04|94.97|94.94|1378
1669887900000|2022-12-01 09:45:00|94.97|94.89|94.97|94.84|95.02|94.94|94.87|94.79|1327
1669888200000|2022-12-01 09:50:00|94.92|94.79|94.87|94.79|94.97|94.89|94.82|94.74|290
1669888500000|2022-12-01 09:55:00|94.92|94.84|95.07|94.99|95.07|94.99|94.92|94.84|1400
1669888800000|2022-12-01 10:00:00|95.02|94.94|95.17|95.09|95.17|95.09|95.02|94.94|414
1669889100000|2022-12-01 10:05:00|95.22|95.14|95.17|95.04|95.22|95.14|95.07|94.99|1053
1669889400000|2022-12-01 10:10:00|95.12|95.09|95.17|95.09|95.17|95.09|95.07|94.99|1774
1669889700000|2022-12-01 10:15:00|95.22|95.04|95.02|94.94|95.22|95.09|95.02|94.94|812
1669890000000|2022-12-01 10:20:00|95.07|94.99|95.07|94.99|95.07|94.99|94.97|94.89|4879
1669890300000|2022-12-01 10:25:00|95.12|95.04|94.97|94.89|95.12|95.04|94.97|94.89|251
1669890600000|2022-12-01 10:30:00|95.02|94.94|95.02|94.94|95.07|94.99|94.97|94.89|279
1669890900000|2022-12-01 10:35:00|94.97|94.89|94.97|94.89|95.02|94.94|94.92|94.84|511
1669891200000|2022-12-01 10:40:00|94.92|94.84|94.92|94.84|94.97|94.89|94.92|94.84|244
1669891500000|2022-12-01 10:45:00|94.97|94.89|95.02|94.94|95.02|94.94|94.92|94.84|127
1669891800000|2022-12-01 10:50:00|94.97|94.89|94.92|94.84|94.97|94.89|94.87|94.79|526
1669892100000|2022-12-01 10:55:00|94.87|94.79|94.77|94.69|94.87|94.84|94.77|94.69|964
1669892400000|2022-12-01 11:00:00|94.82|94.74|94.77|94.69|94.82|94.74|94.77|94.69|603
1669892700000|2022-12-01 11:05:00|94.82|94.74|94.82|94.74|94.87|94.79|94.82|94.74|284
1669893000000|2022-12-01 11:10:00|94.87|94.79|94.82|94.74|94.92|94.84|94.82|94.74|219
1669893300000|2022-12-01 11:15:00|94.77|94.69|94.72|94.64|94.77|94.69|94.72|94.64|577
1669893600000|2022-12-01 11:20:00|94.77|94.69|94.67|94.59|94.77|94.69|94.67|94.59|297
1669893900000|2022-12-01 11:25:00|94.72|94.54|94.67|94.59|94.72|94.64|94.67|94.54|2976
1669894200000|2022-12-01 11:30:00|94.62|94.54|94.62|94.54|94.67|94.59|94.62|94.54|216
1669894500000|2022-12-01 11:35:00|94.57|94.49|94.57|94.44|94.57|94.49|94.52|94.44|530
1669894800000|2022-12-01 11:40:00|94.52|94.49|94.47|94.39|94.57|94.49|94.47|94.39|2950
1669895100000|2022-12-01 11:45:00|94.42|94.34|94.32|94.24|94.42|94.34|94.32|94.24|2850
1669895400000|2022-12-01 11:50:00|94.27|94.19|94.32|94.24|94.32|94.24|94.27|94.19|1378
1669895700000|2022-12-01 11:55:00|94.27|94.19|94.32|94.24|94.37|94.29|94.22|94.14|1776
1669896000000|2022-12-01 12:00:00|94.37|94.29|94.32|94.24|94.37|94.29|94.32|94.24|1181
1669896300000|2022-12-01 12:05:00|94.27|94.19|94.27|94.19|94.32|94.24|94.27|94.19|1209
1669896600000|2022-12-01 12:10:00|94.22|94.14|94.12|94.04|94.22|94.14|94.12|94.04|6036
1669896900000|2022-12-01 12:15:00|94.17|94.09|94.17|94.09|94.17|94.09|94.12|94.04|1367
1669897200000|2022-12-01 12:20:00|94.12|94.04|94.12|93.99|94.17|94.09|94.07|93.99|3402
1669897500000|2022-12-01 12:25:00|94.07|94.04|94.12|94.04|94.12|94.04|94.07|93.99|1023
1669897800000|2022-12-01 12:30:00|94.17|94.09|94.27|94.19|94.27|94.19|94.17|94.04|1858
1669898100000|2022-12-01 12:35:00|94.22|94.14|94.27|94.19|94.27|94.19|94.22|94.14|725
1669898400000|2022-12-01 12:40:00|94.32|94.24|94.42|94.34|94.42|94.34|94.32|94.24|364
1669898700000|2022-12-01 12:45:00|94.37|94.29|94.42|94.34|94.42|94.34|94.32|94.24|403
1669899000000|2022-12-01 12:50:00|94.47|94.39|94.47|94.39|94.47|94.39|94.47|94.34|246
1669899300000|2022-12-01 12:55:00|94.52|94.44|94.52|94.44|94.57|94.49|94.52|94.44|372
1669899600000|2022-12-01 13:00:00|94.57|94.49|94.52|94.44|94.57|94.49|94.52|94.44|136
1669899900000|2022-12-01 13:05:00|94.57|94.49|94.72|94.59|94.72|94.64|94.57|94.49|521
1669900200000|2022-12-01 13:10:00|94.67|94.64|94.72|94.64|94.72|94.64|94.67|94.59|528
1669900500000|2022-12-01 13:15:00|94.77|94.69|94.77|94.69|94.82|94.74|94.77|94.69|386
1669900800000|2022-12-01 13:20:00|94.72|94.64|94.82|94.74|94.82|94.74|94.72|94.64|434
1669901100000|2022-12-01 13:25:00|94.77|94.69|94.72|94.59|94.77|94.69|94.67|94.59|611
1669901400000|2022-12-01 13:30:00|94.67|94.54|94.77|94.69|94.82|94.74|94.62|94.54|1337
1669901700000|2022-12-01 13:35:00|94.82|94.74|94.92|94.84|94.92|94.84|94.82|94.74|333
1669902000000|2022-12-01 13:40:00|94.87|94.79|94.87|94.79|94.92|94.84|94.82|94.74|610
1669902300000|2022-12-01 13:45:00|94.82|94.74|94.72|94.59|94.82|94.74|94.72|94.59|433
1669902600000|2022-12-01 13:50:00|94.67|94.54|94.57|94.49|94.72|94.54|94.52|94.44|2066
1669902900000|2022-12-01 13:55:00|94.52|94.44|94.52|94.44|94.57|94.49|94.52|94.44|1216
1669903200000|2022-12-01 14:00:00|94.57|94.49|94.57|94.49|94.62|94.54|94.52|94.44|813
1669903500000|2022-12-01 14:05:00|94.62|94.54|94.67|94.59|94.67|94.59|94.62|94.49|137
1669903800000|2022-12-01 14:10:00|94.72|94.64|94.72|94.64|94.72|94.64|94.67|94.59|123
1669904100000|2022-12-01 14:15:00|94.67|94.59|94.82|94.74|94.82|94.74|94.67|94.59|216
1669904400000|2022-12-01 14:20:00|94.77|94.69|94.82|94.74|94.82|94.74|94.72|94.64|146
1669904700000|2022-12-01 14:25:00|94.77|94.69|94.67|94.59|94.77|94.69|94.67|94.59|643
1669905000000|2022-12-01 14:30:00|94.72|94.64|94.62|94.54|94.82|94.74|94.62|94.54|838
1669905300000|2022-12-01 14:35:00|94.67|94.59|94.37|94.29|94.67|94.59|94.37|94.29|548
1669905600000|2022-12-01 14:40:00|94.32|94.24|94.27|94.19|94.37|94.29|94.27|94.19|1372
1669905900000|2022-12-01 14:45:00|94.32|94.24|94.37|94.29|94.37|94.29|94.32|94.24|348
1669906200000|2022-12-01 14:50:00|94.42|94.34|94.37|94.29|94.52|94.44|94.37|94.29|954
1669906500000|2022-12-01 14:55:00|94.42|94.34|94.27|94.19|94.42|94.34|94.27|94.19|880
1669906800000|2022-12-01 15:00:00|94.32|94.24|94.12|94.04|94.42|94.34|94.12|94.04|4333
1669907100000|2022-12-01 15:05:00|94.17|93.99|94.02|93.94|94.17|93.99|93.97|93.89|3080
1669907400000|2022-12-01 15:10:00|93.97|93.89|93.87|93.79|93.97|93.89|93.82|93.74|1975
1669907700000|2022-12-01 15:15:00|93.82|93.74|93.82|93.74|93.87|93.79|93.72|93.64|2156
1669908000000|2022-12-01 15:20:00|93.87|93.79|93.77|93.69|93.87|93.79|93.77|93.69|1461
1669908300000|2022-12-01 15:25:00|93.82|93.74|93.77|93.69|93.82|93.74|93.72|93.64|4494
1669908600000|2022-12-01 15:30:00|93.82|93.74|93.87|93.79|93.92|93.84|93.82|93.74|2389
1669908900000|2022-12-01 15:35:00|93.82|93.74|93.87|93.79|93.87|93.79|93.72|93.64|2811
1669909200000|2022-12-01 15:40:00|93.82|93.74|93.92|93.84|94.02|93.94|93.82|93.74|5261
1669909500000|2022-12-01 15:45:00|93.87|93.79|94.07|93.99|94.07|93.99|93.87|93.79|3645
1669909800000|2022-12-01 15:50:00|94.12|94.04|94.02|93.89|94.12|94.04|94.02|93.89|743
1669910100000|2022-12-01 15:55:00|93.97|93.84|94.07|93.99|94.07|93.99|93.97|93.84|3214
1669910400000|2022-12-01 16:00:00|94.02|93.94|94.17|94.09|94.22|94.14|94.02|93.94|6183
1669910700000|2022-12-01 16:05:00|94.12|94.04|94.07|93.99|94.12|94.04|94.02|93.94|2517
1669911000000|2022-12-01 16:10:00|94.02|93.94|94.02|93.94|94.07|93.99|94.02|93.94|2115
1669911300000|2022-12-01 16:15:00|93.97|93.89|93.87|93.79|93.97|93.89|93.87|93.79|4654
1669911600000|2022-12-01 16:20:00|93.92|93.84|93.97|93.89|94.07|93.94|93.92|93.84|5184
1669911900000|2022-12-01 16:25:00|93.92|93.84|93.92|93.84|93.97|93.89|93.87|93.79|3756
1669912200000|2022-12-01 16:30:00|93.97|93.89|93.77|93.69|94.07|93.99|93.72|93.64|11605
1669912500000|2022-12-01 16:35:00|93.82|93.74|93.87|93.79|93.92|93.84|93.77|93.69|10941
1669912800000|2022-12-01 16:40:00|93.82|93.74|93.82|93.74|93.97|93.84|93.82|93.74|70798
1669913100000|2022-12-01 16:45:00|93.77|93.69|93.72|93.64|93.77|93.69|93.67|93.59|31941
1669913400000|2022-12-01 16:50:00|93.67|93.59|93.77|93.69|93.77|93.69|93.67|93.59|2416
1669913700000|2022-12-01 16:55:00|93.82|93.74|93.82|93.74|93.82|93.74|93.77|93.69|1278
1669914000000|2022-12-01 17:00:00|93.77|93.69|93.62|93.54|93.77|93.69|93.62|93.54|633
1669914300000|2022-12-01 17:05:00|93.57|93.49|93.62|93.49|93.62|93.54|93.57|93.49|232
1669914600000|2022-12-01 17:10:00|93.57|93.54|93.62|93.49|93.62|93.54|93.57|93.49|412
1669914900000|2022-12-01 17:15:00|93.57|93.44|93.52|93.44|93.62|93.49|93.52|93.44|15
1669915200000|2022-12-01 17:20:00|93.57|93.49|93.62|93.54|93.67|93.59|93.57|93.44|243
1669915500000|2022-12-01 17:25:00|93.67|93.59|93.67|93.59|93.67|93.59|93.62|93.54|426
1669915800000|2022-12-01 17:30:00|93.72|93.64|93.72|93.64|93.77|93.69|93.72|93.64|10
1669916100000|2022-12-01 17:35:00|93.67|93.59|93.72|93.64|93.72|93.64|93.67|93.59|117
1669916400000|2022-12-01 17:40:00|93.67|93.59|93.72|93.59|93.72|93.59|93.67|93.59|45
1669916700000|2022-12-01 17:45:00|93.67|93.64|93.72|93.59|93.77|93.64|93.67|93.59|49
1669917000000|2022-12-01 17:50:00|93.67|93.64|93.67|93.59|93.72|93.64|93.67|93.59|103
1669917300000|2022-12-01 17:55:00|93.62|93.54|93.67|93.59|93.67|93.59|93.62|93.54|52
1669917600000|2022-12-01 18:00:00|93.72|93.64|93.72|93.64|93.77|93.64|93.67|93.64|80
1669917900000|2022-12-01 18:05:00|93.77|93.69|93.77|93.69|93.82|93.74|93.77|93.69|583
1669918200000|2022-12-01 18:10:00|||||||||6
1669918500000|2022-12-01 18:15:00|93.72|93.64|93.67|93.59|93.72|93.64|93.62|93.54|219
1669918800000|2022-12-01 18:20:00|93.72|93.54|93.67|93.59|93.72|93.64|93.67|93.54|38
1669919100000|2022-12-01 18:25:00||93.54||93.59||93.59||93.54|7
1669919400000|2022-12-01 18:30:00|93.72|93.64|93.67|93.59|93.72|93.64|93.62|93.54|11
1669919700000|2022-12-01 18:35:00|93.72|93.64|93.72|93.64|93.72|93.64|93.67|93.59|144
1669920000000|2022-12-01 18:40:00|93.67|93.59|93.72|93.64|93.72|93.64|93.67|93.59|51
1669920300000|2022-12-01 18:45:00|93.77|93.69|93.72|93.64|93.77|93.69|93.72|93.64|53
1669920600000|2022-12-01 18:50:00|93.67|93.59|93.67|93.59|93.67|93.59|93.67|93.59|7
1669920900000|2022-12-01 18:55:00|93.72|93.64|93.72|93.64|93.72|93.64|93.67|93.64|11
1669921200000|2022-12-01 19:00:00|93.67|93.59|93.67|93.54|93.67|93.64|93.67|93.54|46
1669921500000|2022-12-01 19:05:00||93.59||93.59||93.59||93.54|0
1669921800000|2022-12-01 19:10:00|93.72|93.64|93.77|93.64|93.77|93.64|93.72|93.59|15
1669922100000|2022-12-01 19:15:00|93.72|93.69|93.82|93.69|93.82|93.69|93.72|93.64|70
1669922400000|2022-12-01 19:20:00|93.77|93.64|93.77|93.69|93.82|93.69|93.72|93.64|78
1669922700000|2022-12-01 19:25:00|93.82|93.74|93.82|93.69|93.82|93.74|93.82|93.69|104
1669923000000|2022-12-01 19:30:00|93.77|93.74|93.82|93.74|93.82|93.74|93.77|93.64|132
1669923300000|2022-12-01 19:35:00||93.69||93.74||93.74||93.69|180
1669923600000|2022-12-01 19:40:00|||||||||142
1669923900000|2022-12-01 19:45:00|93.77|93.69|93.87|93.79|93.87|93.79|93.77|93.69|224
1669924200000|2022-12-01 19:50:00|93.92|93.74|93.82|93.74|93.92|93.79|93.82|93.74|355
1669924500000|2022-12-01 19:55:00|93.77|93.69|93.82|93.74|93.82|93.74|93.77|93.69|105
1669924800000|2022-12-01 20:00:00||93.69||93.74||93.74||93.69|165
1669925100000|2022-12-01 20:05:00||93.69||93.69||93.69||93.69|131
1669925400000|2022-12-01 20:10:00|93.77|93.74|93.77|93.69|93.82|93.74|93.77|93.69|212
1669925700000|2022-12-01 20:15:00|93.72|93.64|93.77|93.64|93.77|93.69|93.72|93.64|32
1669926000000|2022-12-01 20:20:00|93.72|93.69|93.72|93.64|93.77|93.69|93.72|93.64|19
1669926300000|2022-12-01 20:25:00|93.77|93.69|93.77|93.64|93.77|93.69|93.72|93.64|126
1669926600000|2022-12-01 20:30:00|93.82|93.69|93.77|93.69|93.82|93.74|93.77|93.69|252
1669926900000|2022-12-01 20:35:00|93.82|93.74|93.82|93.74|93.82|93.74|93.77|93.69|283
1669927200000|2022-12-01 20:40:00|93.77|93.69|93.82|93.74|93.82|93.74|93.77|93.69|275
1669927500000|2022-12-01 20:45:00|93.77|93.69|93.72|93.64|93.77|93.69|93.72|93.64|281
1669927800000|2022-12-01 20:50:00|93.77|93.69|93.77|93.64|93.82|93.74|93.72|93.64|642
1669928100000|2022-12-01 20:55:00|93.72|93.59|93.77|93.64|93.77|93.69|93.72|93.59|374
1669964400000|2022-12-02 07:00:00|93.57|93.49|93.67|93.59|93.67|93.59|93.57|93.49|40
1669964700000|2022-12-02 07:05:00|93.72|93.54|93.67|93.54|93.72|93.59|93.52|93.39|46
1669965000000|2022-12-02 07:10:00|93.62|93.49|93.62|93.49|93.62|93.54|93.62|93.49|2
1669965300000|2022-12-02 07:15:00|93.57|93.44|93.62|93.54|93.67|93.54|93.52|93.44|39
1669965600000|2022-12-02 07:20:00|93.67|93.59|93.62|93.54|93.67|93.59|93.62|93.49|72
1669965900000|2022-12-02 07:25:00|93.57|93.49|93.67|93.54|93.67|93.54|93.57|93.49|43
1669966200000|2022-12-02 07:30:00|93.62|93.59|93.72|93.59|93.72|93.59|93.62|93.54|5
1669966500000|2022-12-02 07:35:00|93.67|93.64|93.67|93.59|93.67|93.64|93.67|93.59|11
1669966800000|2022-12-02 07:40:00|93.72|93.64|93.77|93.64|93.77|93.69|93.67|93.59|94
1669967100000|2022-12-02 07:45:00|93.72|93.59|93.62|93.54|93.72|93.59|93.62|93.54|398
1669967400000|2022-12-02 07:50:00|93.67||93.67||93.67||93.62||25
1669967700000|2022-12-02 07:55:00|93.72|93.59|93.42|93.34|93.72|93.64|93.42|93.29|981
1669968000000|2022-12-02 08:00:00|93.52|93.39|93.47|93.39|93.57|93.49|93.27|93.14|1691
1669968300000|2022-12-02 08:05:00|93.42|93.34|93.32|93.24|93.42|93.34|93.17|93.09|2848
1669968600000|2022-12-02 08:10:00|93.37|93.29|93.12|93.04|93.42|93.34|93.07|92.99|1876
1669968900000|2022-12-02 08:15:00|93.17|93.09|93.42|93.34|93.42|93.34|93.17|93.09|1124
1669969200000|2022-12-02 08:20:00|93.37|93.29|93.42|93.34|93.47|93.34|93.27|93.19|1908
1669969500000|2022-12-02 08:25:00|93.37|93.29|93.52|93.44|93.57|93.44|93.37|93.29|422
1669969800000|2022-12-02 08:30:00|93.47|93.39|93.37|93.29|93.52|93.44|93.32|93.24|963
1669970100000|2022-12-02 08:35:00|93.32|93.24|93.27|93.14|93.37|93.29|93.22|93.14|150
1669970400000|2022-12-02 08:40:00|93.22|93.09|93.32|93.19|93.32|93.24|93.17|93.09|467
1669970700000|2022-12-02 08:45:00|93.27|93.24|93.37|93.29|93.37|93.29|93.17|93.09|1523
1669971000000|2022-12-02 08:50:00|93.42|93.34|93.47|93.39|93.47|93.39|93.37|93.29|327
1669971300000|2022-12-02 08:55:00|93.42|93.34|93.57|93.44|93.57|93.49|93.42|93.34|255
1669971600000|2022-12-02 09:00:00|93.52|93.39|93.47|93.39|93.52|93.44|93.47|93.39|318
1669971900000|2022-12-02 09:05:00|93.52|93.44|93.62|93.54|93.62|93.54|93.52|93.44|1391
1669972200000|2022-12-02 09:10:00|93.57|93.49|93.67|93.59|93.67|93.59|93.52|93.44|547
1669972500000|2022-12-02 09:15:00|93.62|93.54|93.67|93.59|93.67|93.59|93.57|93.49|600
1669972800000|2022-12-02 09:20:00|93.72|93.54|93.72|93.64|93.72|93.64|93.67|93.54|222
1669973100000|2022-12-02 09:25:00|93.67|93.59|93.72|93.64|93.72|93.64|93.67|93.59|472
1669973400000|2022-12-02 09:30:00|93.67|93.59|93.52|93.44|93.67|93.59|93.52|93.44|520
1669973700000|2022-12-02 09:35:00|93.57|93.49|93.62|93.54|93.67|93.59|93.52|93.44|642
1669974000000|2022-12-02 09:40:00|93.57|93.49|93.62|93.54|93.67|93.59|93.57|93.49|146
1669974300000|2022-12-02 09:45:00|93.57|93.49|93.77|93.69|93.77|93.69|93.57|93.49|1838
1669974600000|2022-12-02 09:50:00|93.72|93.64|93.72|93.59|93.77|93.69|93.67|93.59|48
1669974900000|2022-12-02 09:55:00|93.67|93.54|93.67|93.59|93.72|93.64|93.57|93.49|395
1669975200000|2022-12-02 10:00:00|93.62|93.54|93.72|93.64|93.72|93.64|93.57|93.49|167
1669975500000|2022-12-02 10:05:00|93.67|93.59|93.72|93.64|93.82|93.74|93.67|93.59|339
1669975800000|2022-12-02 10:10:00|93.77|93.69|93.77|93.69|93.82|93.74|93.72|93.64|1188
1669976100000|2022-12-02 10:15:00|93.82|93.74|93.77|93.69|93.82|93.74|93.77|93.69|181
1669976400000|2022-12-02 10:20:00|93.82|93.74|93.72|93.64|93.82|93.74|93.72|93.64|298
1669976700000|2022-12-02 10:25:00|93.67|93.59|93.67|93.59|93.72|93.64|93.67|93.59|879
1669977000000|2022-12-02 10:30:00|93.72|93.64|93.62|93.54|93.72|93.64|93.62|93.54|385
1669977300000|2022-12-02 10:35:00|93.67|93.59|93.47|93.39|93.67|93.59|93.47|93.39|225
1669977600000|2022-12-02 10:40:00|93.42|93.34|93.47|93.39|93.52|93.44|93.42|93.34|4206
1669977900000|2022-12-02 10:45:00|93.42|93.34|93.52|93.44|93.52|93.44|93.37|93.29|361
1669978200000|2022-12-02 10:50:00|93.57|93.49|93.67|93.59|93.67|93.59|93.52|93.44|1295
1669978500000|2022-12-02 10:55:00|93.62|93.54|93.67|93.54|93.67|93.59|93.62|93.54|200
1669978800000|2022-12-02 11:00:00|93.57|93.49|93.52|93.39|93.67|93.59|93.47|93.39|3912
1669979100000|2022-12-02 11:05:00|93.47|93.44|93.52|93.44|93.57|93.49|93.47|93.39|187
1669979400000|2022-12-02 11:10:00|93.57|93.49|93.52|93.44|93.62|93.49|93.52|93.44|5838
1669979700000|2022-12-02 11:15:00|93.47|93.39|93.47|93.39|93.47|93.39|93.42|93.34|2244
1669980000000|2022-12-02 11:20:00|93.42|93.34|93.47|93.39|93.47|93.39|93.37|93.29|116
1669980300000|2022-12-02 11:25:00|93.52|93.44|93.42|93.34|93.52|93.44|93.42|93.34|1194
1669980600000|2022-12-02 11:30:00|93.47|93.39|93.47|93.39|93.52|93.44|93.47|93.39|131
1669980900000|2022-12-02 11:35:00|93.52|93.44|93.52|93.44|93.52|93.44|93.52|93.44|31
1669981200000|2022-12-02 11:40:00|93.47|93.39|93.57|93.49|93.57|93.49|93.47|93.39|1211
1669981500000|2022-12-02 11:45:00|93.52|93.44|93.52|93.44|93.57|93.49|93.52|93.44|992
1669981800000|2022-12-02 11:50:00|93.47|93.39|93.47|93.39|93.52|93.44|93.42|93.34|1172
1669982100000|2022-12-02 11:55:00|93.52|93.44|93.47|93.39|93.57|93.44|93.47|93.39|219
1669982400000|2022-12-02 12:00:00|93.52|93.44|93.47|93.39|93.52|93.44|93.42|93.34|1041
1669982700000|2022-12-02 12:05:00|93.42|93.34|93.47|93.39|93.47|93.39|93.42|93.34|968
1669983000000|2022-12-02 12:10:00|93.42|93.34|93.47|93.39|93.47|93.39|93.42|93.34|412
1669983300000|2022-12-02 12:15:00|93.52|93.44|93.57|93.49|93.57|93.49|93.52|93.44|812
1669983600000|2022-12-02 12:20:00|93.52|93.44|93.47|93.39|93.57|93.49|93.47|93.39|1425
1669983900000|2022-12-02 12:25:00|93.52|93.44|93.52|93.44|93.52|93.44|93.47|93.39|627
1669984200000|2022-12-02 12:30:00|93.47|93.39|93.52|93.44|93.52|93.44|93.47|93.39|1439
1669984500000|2022-12-02 12:35:00|93.47|93.39|93.47|93.39|93.52|93.44|93.47|93.39|469
1669984800000|2022-12-02 12:40:00|93.52|93.44|93.47|93.39|93.52|93.44|93.47|93.39|349
1669985100000|2022-12-02 12:45:00|||||||||57
1669985400000|2022-12-02 12:50:00|93.52|93.44|93.47|93.39|93.52|93.44|93.47|93.39|885
1669985700000|2022-12-02 12:55:00|93.52|93.44|93.52|93.44|93.52|93.44|93.47|93.39|1287
1669986000000|2022-12-02 13:00:00|93.47|93.39|93.52|93.44|93.52|93.44|93.42|93.34|1635
1669986300000|2022-12-02 13:05:00|93.57|93.49|93.52|93.39|93.57|93.49|93.42|93.34|1378
1669986600000|2022-12-02 13:10:00|93.47|93.44|93.57|93.44|93.57|93.49|93.47|93.39|527
1669986900000|2022-12-02 13:15:00|93.52|93.49|93.62|93.54|93.62|93.54|93.47|93.39|1780
1669987200000|2022-12-02 13:20:00|93.67|93.59|93.57|93.49|93.67|93.59|93.57|93.49|2002
1669987500000|2022-12-02 13:25:00|93.52|93.44|93.57|93.44|93.57|93.44|93.52|93.44|659
1669987800000|2022-12-02 13:30:00|93.37|93.29|93.37|93.29|93.42|93.34|92.92|92.84|11635
1669988100000|2022-12-02 13:35:00|93.32|93.24|93.37|93.29|93.57|93.49|93.22|93.14|3699
1669988400000|2022-12-02 13:40:00|93.32|93.24|93.62|93.54|93.62|93.54|93.32|93.24|2489
1669988700000|2022-12-02 13:45:00|93.67|93.59|93.47|93.39|93.67|93.59|93.32|93.24|1974
1669989000000|2022-12-02 13:50:00|93.52|93.44|93.67|93.59|93.67|93.59|93.52|93.44|1230
1669989300000|2022-12-02 13:55:00|93.72|93.54|93.67|93.59|93.72|93.64|93.57|93.49|1176
1669989600000|2022-12-02 14:00:00|93.72|93.64|93.62|93.54|93.72|93.64|93.62|93.54|1379
1669989900000|2022-12-02 14:05:00|93.57|93.49|93.62|93.54|93.62|93.54|93.52|93.44|1370
1669990200000|2022-12-02 14:10:00|93.67|93.59|93.62|93.54|93.67|93.59|93.52|93.44|1755
1669990500000|2022-12-02 14:15:00|93.67|93.59|93.82|93.74|93.82|93.74|93.67|93.59|535
1669990800000|2022-12-02 14:20:00|93.77|93.69|93.82|93.74|93.87|93.79|93.77|93.69|1408
1669991100000|2022-12-02 14:25:00|93.77|93.69|93.77|93.69|93.82|93.74|93.72|93.64|3341
1669991400000|2022-12-02 14:30:00|93.82|93.74|93.82|93.69|93.82|93.74|93.72|93.64|529
1669991700000|2022-12-02 14:35:00|93.77|93.74|93.87|93.79|93.92|93.84|93.77|93.69|1637
1669992000000|2022-12-02 14:40:00|93.82|93.74|93.72|93.59|93.87|93.79|93.67|93.59|21787
1669992300000|2022-12-02 14:45:00|93.67|93.64|93.72|93.64|93.77|93.69|93.67|93.59|1186
1669992600000|2022-12-02 14:50:00|93.77|93.69|93.97|93.84|93.97|93.89|93.77|93.69|2979
1669992900000|2022-12-02 14:55:00|93.92|93.89|94.07|93.99|94.07|93.99|93.92|93.84|1507
1669993200000|2022-12-02 15:00:00|94.02|93.94|94.07|93.99|94.12|94.04|94.02|93.94|1493
1669993500000|2022-12-02 15:05:00|94.12|94.04|94.12|94.04|94.12|94.04|93.97|93.89|714
1669993800000|2022-12-02 15:10:00|94.17|94.09|94.22|94.14|94.22|94.14|94.12|94.04|1059
1669994100000|2022-12-02 15:15:00|94.17|94.09|94.17|94.09|94.22|94.14|94.17|94.09|1513
1669994400000|2022-12-02 15:20:00|94.12|94.04|94.07|93.99|94.17|94.09|94.07|93.99|676
1669994700000|2022-12-02 15:25:00|94.12|94.04|94.07|93.99|94.12|94.04|94.02|93.94|3111
1669995000000|2022-12-02 15:30:00|94.02|93.94|94.17|94.09|94.17|94.09|94.02|93.94|187
1669995300000|2022-12-02 15:35:00|94.12|94.04|94.17|94.09|94.22|94.14|94.12|94.04|306
1669995600000|2022-12-02 15:40:00|94.22|94.14|94.22|94.14|94.22|94.14|94.17|94.09|326
1669995900000|2022-12-02 15:45:00|94.17|94.09|94.17|94.09|94.22|94.14|94.12|94.04|698
1669996200000|2022-12-02 15:50:00|94.12|94.04|94.12|94.04|94.17|94.09|94.12|93.99|65
1669996500000|2022-12-02 15:55:00|94.07|93.99|93.97|93.89|94.07|94.04|93.97|93.89|303
1669996800000|2022-12-02 16:00:00|93.92|93.84|93.87|93.79|93.97|93.89|93.87|93.79|1318
1669997100000|2022-12-02 16:05:00|93.92|93.84|93.92|93.84|93.92|93.84|93.87|93.79|719
1669997400000|2022-12-02 16:10:00|93.87|93.79|93.92|93.84|93.92|93.84|93.87|93.79|967
1669997700000|2022-12-02 16:15:00|93.87|93.79|93.92|93.84|93.92|93.84|93.87|93.79|2016
1669998000000|2022-12-02 16:20:00|93.97|93.89|93.97|93.89|93.97|93.89|93.92|93.84|2334
1669998300000|2022-12-02 16:25:00|93.92|93.84|94.02|93.94|94.07|93.99|93.92|93.84|5200
1669998600000|2022-12-02 16:30:00|94.07|93.99|93.97|93.89|94.07|93.99|93.97|93.89|2870
1669998900000|2022-12-02 16:35:00|94.02|93.94|94.07|93.99|94.07|93.99|93.97|93.89|1376
1669999200000|2022-12-02 16:40:00|94.12|94.04|94.07|93.99|94.12|94.04|94.07|93.99|941
1669999500000|2022-12-02 16:45:00|94.12||94.07||94.12||94.07||153
1669999800000|2022-12-02 16:50:00|||||||||596
1670000100000|2022-12-02 16:55:00|94.02|93.94|94.02|93.94|94.07|93.99|94.02|93.94|229
1670000400000|2022-12-02 17:00:00|93.97|93.89|94.02|93.94|94.07|93.99|93.97|93.89|332
1670000700000|2022-12-02 17:05:00|94.07|93.99|94.02|93.94|94.07|93.99|94.02|93.94|136
1670001000000|2022-12-02 17:10:00|94.07|93.99|94.07|93.99|94.07|93.99|94.07|93.99|98
1670001300000|2022-12-02 17:15:00|94.02|93.94|93.97|93.89|94.02|93.94|93.97|93.89|153
1670001600000|2022-12-02 17:20:00|93.92|93.84|93.92|93.84|93.92|93.84|93.92|93.84|0
1670001900000|2022-12-02 17:25:00|93.87|93.79|93.92|93.79|93.92|93.84|93.87|93.79|266
1670002200000|2022-12-02 17:30:00|93.87|93.84|93.87|93.79|93.92|93.84|93.87|93.79|96
1670002500000|2022-12-02 17:35:00|||||||||10
1670002800000|2022-12-02 17:40:00|93.82|93.74|93.87|93.79|93.87|93.79|93.82|93.74|324
1670003100000|2022-12-02 17:45:00|93.92|93.74|93.87|93.79|93.92|93.79|93.87|93.74|87
1670003400000|2022-12-02 17:50:00|93.92|93.84|93.92|93.84|93.92|93.84|93.87|93.84|58
1670003700000|2022-12-02 17:55:00|93.97|93.79|93.92|93.84|93.97|93.84|93.87|93.79|48
1670004000000|2022-12-02 18:00:00|93.97|93.89|93.87|93.79|93.97|93.89|93.87|93.79|18
1670004300000|2022-12-02 18:05:00|93.92|93.74|93.87|93.74|93.92|93.84|93.87|93.74|64
1670004600000|2022-12-02 18:10:00|93.82|93.79|93.87|93.79|93.92|93.84|93.82|93.74|10
1670004900000|2022-12-02 18:15:00|93.92|93.84|93.87|93.74|93.92|93.84|93.87|93.74|4
1670005200000|2022-12-02 18:20:00|93.82|93.79|93.87|93.79|93.87|93.79|93.82|93.79|2
1670005500000|2022-12-02 18:25:00|93.92|93.84|93.92|93.79|93.92|93.84|93.87|93.79|4
1670005800000|2022-12-02 18:30:00|93.87||93.87||93.92||93.87||1
1670006100000|2022-12-02 18:35:00||93.74||93.79||93.79||93.74|0
1670006400000|2022-12-02 18:40:00|93.92|93.84|93.87|93.79|93.92|93.84|93.87|93.79|0
1670006700000|2022-12-02 18:45:00|93.92|93.84|93.92|93.84|93.92|93.84|93.92|93.84|2
1670007300000|2022-12-02 18:55:00|93.87|93.79|93.87|93.79|93.87|93.79|93.87|93.79|1
1670007600000|2022-12-02 19:00:00|93.92|93.84|93.87|93.79|93.92|93.84|93.87|93.79|3
1670007900000|2022-12-02 19:05:00|93.82|93.74|93.87|93.74|93.87|93.74|93.82|93.74|1
1670008200000|2022-12-02 19:10:00|93.82|93.79|93.87|93.79|93.87|93.79|93.82|93.79|1
1670008500000|2022-12-02 19:15:00|93.92|93.84|93.87|93.79|93.92|93.84|93.87|93.79|0
1670008800000|2022-12-02 19:20:00|93.92|93.84|93.87|93.79|93.92|93.84|93.87|93.74|26
1670009100000|2022-12-02 19:25:00|93.92|93.74|93.87|93.79|93.92|93.79|93.87|93.74|3
1670009400000|2022-12-02 19:30:00||93.74||93.79||93.79||93.74|0
1670009700000|2022-12-02 19:35:00|93.92|93.84|93.92|93.79|93.92|93.84|93.87|93.79|36
1670010000000|2022-12-02 19:40:00|93.87|93.84|93.92|93.84|93.92|93.84|93.87|93.84|2
1670010300000|2022-12-02 19:45:00|93.97|93.89|93.97|93.89|93.97|93.89|93.92|93.84|66
1670010900000|2022-12-02 19:55:00|94.02|93.94|94.02|93.89|94.02|93.94|93.97|93.89|27
1670011200000|2022-12-02 20:00:00|94.07|93.94|94.02|93.94|94.07|93.99|94.02|93.89|19
1670011500000|2022-12-02 20:05:00|93.97|93.89|94.07|93.99|94.07|93.99|93.97|93.89|61
1670011800000|2022-12-02 20:10:00|94.02|93.94|94.02|93.94|94.07|93.99|94.02|93.89|52
1670012100000|2022-12-02 20:15:00|94.07|93.89|94.02|93.94|94.07|93.99|94.02|93.89|63
1670012400000|2022-12-02 20:20:00|93.97|93.89|93.97|93.89|94.02|93.94|93.97|93.89|132
1670012700000|2022-12-02 20:25:00|94.02||93.97||94.02||93.97||68
1670013000000|2022-12-02 20:30:00|93.92|93.84|93.92|93.84|93.97|93.89|93.87|93.79|120
1670013300000|2022-12-02 20:35:00|93.87|93.79|93.92|93.84|93.92|93.84|93.82|93.74|344
1670013600000|2022-12-02 20:40:00|93.97|93.79|93.92|93.84|93.97|93.89|93.92|93.79|150
1670013900000|2022-12-02 20:45:00|93.87|93.79|93.87|93.79|93.92|93.84|93.87|93.79|19
1670014200000|2022-12-02 20:50:00|93.82|93.74|93.87|93.79|93.97|93.84|93.82|93.74|421
1670014500000|2022-12-02 20:55:00|93.92|93.74|93.92|93.79|93.92|93.84|93.82|93.74|572
1670223600000|2022-12-05 07:00:00|93.72|93.64|93.67|93.54|93.72|93.64|93.62|93.54|88
1670223900000|2022-12-05 07:05:00|93.62|93.59|93.67|93.54|93.67|93.59|93.57|93.49|187
1670224200000|2022-12-05 07:10:00|93.62|93.59|93.62|93.54|93.67|93.59|93.57|93.44|94
1670224500000|2022-12-05 07:15:00|93.67|93.59|93.72|93.64|93.77|93.64|93.67|93.59|28
1670224800000|2022-12-05 07:20:00|93.67|93.59|93.72|93.59|93.72|93.64|93.67|93.59|7
1670225100000|2022-12-05 07:25:00|93.67|93.64|93.77|93.64|93.77|93.64|93.67|93.64|2
1670225400000|2022-12-05 07:30:00|93.72|93.69|93.72|93.64|93.77|93.69|93.72|93.64|9
1670225700000|2022-12-05 07:35:00|93.77|93.59|93.67|93.54|93.77|93.59|93.62|93.49|85
1670226000000|2022-12-05 07:40:00|93.62||93.62||93.67||93.62||12
1670226300000|2022-12-05 07:45:00|93.67|93.59|93.67|93.59|93.67|93.59|93.62|93.59|14
1670226600000|2022-12-05 07:50:00|93.72|93.64|93.72|93.59|93.72|93.64|93.67|93.59|4
1670226900000|2022-12-05 07:55:00|93.67|93.64|93.77|93.64|93.77|93.64|93.62|93.54|546
1670227200000|2022-12-05 08:00:00|93.82|93.69|93.67|93.59|93.82|93.74|93.47|93.39|3471
1670227500000|2022-12-05 08:05:00|93.62|93.54|93.72|93.64|93.82|93.74|93.62|93.54|966
1670227800000|2022-12-05 08:10:00|93.67|93.59|93.72|93.64|93.92|93.84|93.62|93.54|766
1670228100000|2022-12-05 08:15:00|93.77|93.69|93.87|93.74|93.87|93.79|93.62|93.54|645
1670228400000|2022-12-05 08:20:00|93.92|93.79|94.02|93.94|94.02|93.94|93.87|93.79|408
1670228700000|2022-12-05 08:25:00|93.97|93.89|94.07|93.99|94.12|94.04|93.92|93.84|946
1670229000000|2022-12-05 08:30:00|94.02|93.94|94.12|94.04|94.12|94.04|93.87|93.79|320
1670229300000|2022-12-05 08:35:00|94.17|94.09|94.32|94.24|94.32|94.24|94.07|93.99|1132
1670229600000|2022-12-05 08:40:00|94.37|94.29|94.37|94.29|94.42|94.34|94.32|94.24|1969
1670229900000|2022-12-05 08:45:00|94.42|94.34|94.47|94.39|94.47|94.39|94.32|94.24|351
1670230200000|2022-12-05 08:50:00|94.42|94.34|94.47|94.39|94.52|94.39|94.42|94.34|389
1670230500000|2022-12-05 08:55:00|94.42|94.34|94.47|94.34|94.47|94.39|94.37|94.29|106
1670230800000|2022-12-05 09:00:00|94.42|94.39|94.52|94.44|94.57|94.49|94.37|94.29|32
1670231100000|2022-12-05 09:05:00|94.57|94.49|94.22|94.14|94.57|94.49|94.22|94.14|3075
1670231400000|2022-12-05 09:10:00|94.17|94.09|94.27|94.14|94.32|94.24|94.12|94.04|735
1670231700000|2022-12-05 09:15:00|94.22|94.19|94.22|94.14|94.32|94.19|94.17|94.09|3772
1670232000000|2022-12-05 09:20:00|94.27|94.19|94.32|94.24|94.32|94.24|94.27|94.19|66
1670232300000|2022-12-05 09:25:00|94.37|94.19|94.32|94.24|94.37|94.29|94.32|94.19|97
1670232600000|2022-12-05 09:30:00|94.27|94.19|94.32|94.24|94.37|94.29|94.27|94.19|811
1670232900000|2022-12-05 09:35:00|94.37|94.29|94.37|94.29|94.37|94.29|94.32|94.24|190
1670233200000|2022-12-05 09:40:00|94.32|94.24|94.42|94.34|94.47|94.39|94.32|94.24|822
1670233500000|2022-12-05 09:45:00|94.37|94.29|94.37|94.29|94.42|94.34|94.32|94.24|665
1670233800000|2022-12-05 09:50:00|94.42|94.34|94.47|94.39|94.47|94.39|94.37|94.29|1003
1670234100000|2022-12-05 09:55:00|94.42|94.34|94.47|94.34|94.47|94.39|94.42|94.34|386
1670234400000|2022-12-05 10:00:00|94.42|94.39|94.47|94.39|94.47|94.39|94.37|94.29|1477
1670234700000|2022-12-05 10:05:00|94.42|94.34|94.42|94.34|94.47|94.39|94.37|94.29|2233
1670235000000|2022-12-05 10:10:00|94.47|94.39|94.42|94.34|94.47|94.39|94.37|94.29|1274
1670235300000|2022-12-05 10:15:00|94.37|94.29|94.27|94.19|94.42|94.34|94.22|94.14|763
1670235600000|2022-12-05 10:20:00|94.22|94.14|94.12|94.04|94.22|94.14|94.12|94.04|363
1670235900000|2022-12-05 10:25:00|94.17|94.09|94.17|94.09|94.22|94.14|94.12|94.04|990
1670236200000|2022-12-05 10:30:00|94.12|94.04|94.17|94.09|94.22|94.14|94.07|93.99|657
1670236500000|2022-12-05 10:35:00|94.22|94.14|94.32|94.24|94.37|94.24|94.17|94.09|311
1670236800000|2022-12-05 10:40:00|94.27|94.19|94.37|94.29|94.37|94.29|94.27|94.19|494
1670237100000|2022-12-05 10:45:00|94.32|94.24|94.37|94.29|94.37|94.29|94.32|94.24|738
1670237400000|2022-12-05 10:50:00|94.32|94.24|94.32|94.24|94.32|94.24|94.27|94.19|329
1670237700000|2022-12-05 10:55:00|94.27|94.19|94.22|94.14|94.32|94.24|94.22|94.14|385
1670238000000|2022-12-05 11:00:00|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|36
1670238300000|2022-12-05 11:05:00|||||||||10
1670238600000|2022-12-05 11:10:00|94.32|94.24|94.32|94.24|94.37|94.29|94.32|94.24|540
1670238900000|2022-12-05 11:15:00|94.27|94.19|94.32|94.24|94.32|94.24|94.27|94.19|258
1670239200000|2022-12-05 11:20:00|94.37|94.29|94.32|94.24|94.37|94.29|94.32|94.24|198
1670239500000|2022-12-05 11:25:00|94.37|94.19|94.27|94.19|94.37|94.19|94.27|94.19|278
1670239800000|2022-12-05 11:30:00|94.22|94.14|94.27|94.19|94.27|94.19|94.22|94.14|177
1670240100000|2022-12-05 11:35:00|||||||||60
1670240400000|2022-12-05 11:40:00|94.22|94.14|94.22|94.14|94.27|94.19|94.22|94.14|373
1670240700000|2022-12-05 11:45:00|94.27|94.19|94.27|94.19|94.27|94.19|94.22|94.14|174
1670241000000|2022-12-05 11:50:00|94.32|94.24|94.22|94.14|94.32|94.24|94.22|94.14|243
1670241300000|2022-12-05 11:55:00|94.27|94.19|94.27|94.19|94.27|94.19|94.27|94.19|47
1670241600000|2022-12-05 12:00:00|94.32|94.24|94.32|94.24|94.32|94.24|94.27|94.19|219
1670241900000|2022-12-05 12:05:00|94.27|94.19|94.22|94.14|94.27|94.19|94.22|94.14|132
1670242200000|2022-12-05 12:10:00|94.27|94.19|94.17|94.09|94.27|94.19|94.17|94.09|260
1670242500000|2022-12-05 12:15:00|94.22|94.14|94.22|94.14|94.22|94.14|94.17|94.09|212
1670242800000|2022-12-05 12:20:00|94.27|94.19|94.27|94.19|94.27|94.19|94.22|94.14|285
1670243100000|2022-12-05 12:25:00|94.22|94.14|94.27|94.14|94.27|94.19|94.22|94.14|346
1670243400000|2022-12-05 12:30:00|94.22|94.19|94.27|94.19|94.27|94.19|94.22|94.14|8518
1670243700000|2022-12-05 12:35:00|94.22|94.14|94.22|94.14|94.27|94.19|94.22|94.14|198
1670244000000|2022-12-05 12:40:00|94.27|94.19|94.32|94.24|94.32|94.24|94.27|94.19|6997
1670244300000|2022-12-05 12:45:00|94.27|94.19|94.32|94.24|94.32|94.24|94.27|94.19|52
1670244600000|2022-12-05 12:50:00|94.37|94.29|94.27|94.19|94.37|94.29|94.27|94.19|405
1670244900000|2022-12-05 12:55:00|||||||||267
1670245200000|2022-12-05 13:00:00|94.22|94.14|94.22|94.14|94.32|94.19|94.22|94.14|407
1670245500000|2022-12-05 13:05:00|94.17|94.09|94.17|94.09|94.22|94.14|94.17|94.09|199
1670245800000|2022-12-05 13:10:00|94.22|94.14|94.17|94.09|94.22|94.14|94.17|94.09|102
1670246100000|2022-12-05 13:15:00|94.12|94.04|94.17|94.09|94.17|94.09|94.12|94.04|2028
1670246400000|2022-12-05 13:20:00|94.12|94.04|94.12|94.04|94.17|94.09|94.07|93.99|195
1670246700000|2022-12-05 13:25:00|94.17|94.09|94.17|94.09|94.22|94.14|94.17|94.09|103
1670247000000|2022-12-05 13:30:00|94.22|94.14|94.22|94.14|94.22|94.14|94.17|94.09|124
1670247300000|2022-12-05 13:35:00|94.17|94.09|94.17|94.09|94.22|94.14|94.12|94.04|79
1670247600000|2022-12-05 13:40:00|94.12|94.04|94.07|93.99|94.17|94.09|94.02|93.94|692
1670247900000|2022-12-05 13:45:00|94.02|93.94|94.02|93.94|94.07|93.99|94.02|93.94|2193
1670248200000|2022-12-05 13:50:00|94.07|93.99|94.02|93.94|94.12|94.04|94.02|93.94|1254
1670248500000|2022-12-05 13:55:00|93.97|93.89|93.97|93.89|94.02|93.94|93.97|93.89|735
1670248800000|2022-12-05 14:00:00|93.92|93.84|93.97|93.89|93.97|93.89|93.92|93.84|206
1670249100000|2022-12-05 14:05:00|93.92|93.84|94.02|93.94|94.02|93.94|93.92|93.84|72
1670249400000|2022-12-05 14:10:00|93.97|93.89|94.07|93.99|94.07|93.99|93.97|93.89|444
1670249700000|2022-12-05 14:15:00|94.12|94.04|94.07|93.99|94.12|94.04|94.07|93.99|136
1670250000000|2022-12-05 14:20:00|94.02|93.94|93.97|93.89|94.02|93.94|93.97|93.89|132
1670250300000|2022-12-05 14:25:00|||||||||36
1670250600000|2022-12-05 14:30:00|94.02|93.94|94.22|94.14|94.22|94.14|94.02|93.94|2128
1670250900000|2022-12-05 14:35:00|94.17|94.09|94.22|94.14|94.22|94.14|94.12|94.04|284
1670251200000|2022-12-05 14:40:00|94.27|94.19|94.22|94.14|94.27|94.19|94.22|94.14|11183
1670251500000|2022-12-05 14:45:00|94.17|94.09|94.07|93.99|94.17|94.09|94.07|93.99|685
1670251800000|2022-12-05 14:50:00|94.02|93.94|93.97|93.89|94.02|93.99|93.92|93.84|464
1670252100000|2022-12-05 14:55:00|93.92|93.84|93.82|93.69|93.92|93.84|93.77|93.69|558
1670252400000|2022-12-05 15:00:00|93.77|93.59|93.92|93.84|93.92|93.84|93.52|93.39|12547
1670252700000|2022-12-05 15:05:00|93.87|93.79|93.92|93.84|93.92|93.84|93.82|93.74|246
1670253000000|2022-12-05 15:10:00|93.87|93.79|93.87|93.79|93.97|93.89|93.87|93.79|807
1670253300000|2022-12-05 15:15:00|93.92|93.84|93.82|93.74|93.92|93.84|93.82|93.74|726
1670253600000|2022-12-05 15:20:00|93.87|93.79|93.87|93.79|93.87|93.79|93.87|93.79|569
1670253900000|2022-12-05 15:25:00|93.82|93.74|93.82|93.74|93.92|93.84|93.77|93.69|1110
1670254200000|2022-12-05 15:30:00|93.77|93.69|93.92|93.84|93.92|93.84|93.77|93.69|1013
1670254500000|2022-12-05 15:35:00|93.97|93.89|93.92|93.84|93.97|93.89|93.92|93.84|960
1670254800000|2022-12-05 15:40:00|93.97|93.89|93.97|93.89|94.02|93.94|93.92|93.84|2361
1670255100000|2022-12-05 15:45:00|93.92|93.84|93.97|93.89|94.02|93.94|93.92|93.84|556
1670255400000|2022-12-05 15:50:00|93.92|93.84|93.87|93.79|93.97|93.89|93.82|93.74|420
1670255700000|2022-12-05 15:55:00|93.92|93.84|93.82|93.74|93.92|93.84|93.77|93.69|806
1670256000000|2022-12-05 16:00:00|93.77|93.69|93.82|93.74|93.82|93.74|93.72|93.59|2060
1670256300000|2022-12-05 16:05:00|93.87|93.79|93.82|93.74|93.87|93.79|93.77|93.69|624
1670256600000|2022-12-05 16:10:00|93.87|93.79|93.92|93.84|93.97|93.89|93.82|93.74|1501
1670256900000|2022-12-05 16:15:00|93.87|93.79|93.87|93.79|93.92|93.84|93.87|93.79|493
1670257200000|2022-12-05 16:20:00|93.82|93.74|93.87|93.79|93.87|93.79|93.82|93.74|1199
1670257500000|2022-12-05 16:25:00|93.82|93.74|93.77|93.69|93.87|93.79|93.77|93.69|1839
1670257800000|2022-12-05 16:30:00|93.82|93.74|93.72|93.59|93.82|93.74|93.67|93.59|3851
1670258100000|2022-12-05 16:35:00|93.67|93.64|93.67|93.59|93.72|93.64|93.62|93.49|3965
1670258400000|2022-12-05 16:40:00|93.62|93.54|93.57|93.49|93.67|93.59|93.57|93.49|2148
1670258700000|2022-12-05 16:45:00|93.62|93.44|93.62|93.54|93.62|93.54|93.57|93.44|408
1670259000000|2022-12-05 16:50:00||93.49||93.49||93.49||93.49|412
1670259300000|2022-12-05 16:55:00|93.57|93.44|93.57|93.44|93.57|93.49|93.47|93.39|1271
1670259600000|2022-12-05 17:00:00|93.52|93.39|93.52|93.44|93.57|93.44|93.52|93.39|268
1670259900000|2022-12-05 17:05:00|93.57|93.49|93.62|93.54|93.62|93.54|93.57|93.49|496
1670260200000|2022-12-05 17:10:00|93.57|93.49|93.57|93.49|93.62|93.54|93.57|93.49|27
1670260500000|2022-12-05 17:15:00|93.62|93.54|93.67|93.59|93.67|93.59|93.57|93.49|787
1670260800000|2022-12-05 17:20:00|93.72|93.64|93.72|93.59|93.72|93.64|93.67|93.59|301
1670261100000|2022-12-05 17:25:00|93.67|93.64|93.72|93.59|93.72|93.64|93.67|93.59|284
1670261400000|2022-12-05 17:30:00|93.67|93.64|93.62|93.54|93.72|93.64|93.62|93.54|78
1670261700000|2022-12-05 17:35:00|93.67|93.49|93.67|93.54|93.67|93.59|93.62|93.49|132
1670262000000|2022-12-05 17:40:00|93.62||93.62||93.67||93.62||36
1670262300000|2022-12-05 17:45:00|||||||||47
1670262600000|2022-12-05 17:50:00|93.57|93.49|93.52|93.44|93.57|93.49|93.52|93.44|655
1670262900000|2022-12-05 17:55:00|93.57|93.49|93.52|93.44|93.57|93.49|93.52|93.44|38
1670263200000|2022-12-05 18:00:00|93.57|93.49|93.52|93.44|93.57|93.49|93.52|93.44|8
1670263500000|2022-12-05 18:05:00|93.57|93.49|93.57|93.44|93.57|93.49|93.52|93.44|22
1670263800000|2022-12-05 18:10:00|93.62|93.49|93.62|93.54|93.62|93.54|93.57|93.44|878
1670264100000|2022-12-05 18:15:00||93.49||93.54||93.54||93.49|3
1670264400000|2022-12-05 18:20:00|93.57|93.49|93.47|93.39|93.57|93.49|93.47|93.34|161
1670264700000|2022-12-05 18:25:00|||||||||8
1670265000000|2022-12-05 18:30:00|93.52|93.44|93.52|93.44|93.52|93.44|93.52|93.44|68
1670265300000|2022-12-05 18:35:00|93.47|93.39|93.57|93.44|93.57|93.49|93.47|93.39|41
1670265600000|2022-12-05 18:40:00|93.52|93.49|93.52|93.44|93.57|93.49|93.47|93.39|638
1670265900000|2022-12-05 18:45:00|||||||||6
1670266200000|2022-12-05 18:50:00|93.47|93.39|93.52|93.44|93.52|93.44|93.42|93.34|59
1670266500000|2022-12-05 18:55:00|93.47|93.39|93.37|93.29|93.47|93.39|93.37|93.29|48
1670266800000|2022-12-05 19:00:00|93.42|93.34|93.32|93.24|93.42|93.34|93.32|93.24|261
1670267100000|2022-12-05 19:05:00|93.37|93.29|93.42|93.29|93.42|93.29|93.37|93.24|142
1670267400000|2022-12-05 19:10:00|93.37|93.34|93.42|93.34|93.42|93.34|93.37|93.29|134
1670267700000|2022-12-05 19:15:00|93.37|93.29|93.37|93.29|93.42|93.29|93.32|93.24|183
1670268000000|2022-12-05 19:20:00|93.32|93.24|93.27|93.19|93.32|93.24|93.27|93.19|164
1670268300000|2022-12-05 19:25:00|93.32|93.24|93.27|93.19|93.32|93.24|93.27|93.19|140
1670268600000|2022-12-05 19:30:00||93.14||93.19||93.19||93.14|139
1670268900000|2022-12-05 19:35:00|93.32|93.14|93.27|93.14|93.32|93.14|93.27|93.14|155
1670269200000|2022-12-05 19:40:00|93.22|93.19|93.32|93.24|93.32|93.24|93.22|93.14|102
1670269500000|2022-12-05 19:45:00|93.27|93.19|93.32|93.24|93.32|93.24|93.27|93.19|6
1670269800000|2022-12-05 19:50:00|93.37||93.32||93.37||93.32||11
1670270100000|2022-12-05 19:55:00||93.19||93.24||93.24||93.19|13
1670270400000|2022-12-05 20:00:00|93.37|93.19|93.37|93.24|93.37|93.24|93.32|93.19|8
1670270700000|2022-12-05 20:05:00|93.32|93.29|93.37|93.29|93.37|93.29|93.32|93.24|5
1670271000000|2022-12-05 20:10:00|93.32|93.24|93.37|93.29|93.37|93.29|93.32|93.24|21
1670271300000|2022-12-05 20:15:00|93.32|93.24|93.32|93.24|93.32|93.29|93.32|93.19|15
1670271600000|2022-12-05 20:20:00|93.37||93.32||93.37||93.32||10
1670271900000|2022-12-05 20:25:00|93.37|93.19|93.32|93.24|93.37|93.24|93.32|93.19|2
1670272200000|2022-12-05 20:30:00|93.37|93.29|93.42|93.34|93.42|93.34|93.32|93.24|39
1670272500000|2022-12-05 20:35:00|93.47||93.42||93.47||93.42||11
1670272800000|2022-12-05 20:40:00|93.37|93.29|93.42|93.34|93.42|93.34|93.37|93.29|73
1670273100000|2022-12-05 20:45:00|93.37|93.29|93.42|93.34|93.42|93.34|93.37|93.29|76
1670273400000|2022-12-05 20:50:00|93.37|93.29|93.32|93.24|93.42|93.34|93.32|93.24|1023
1670273700000|2022-12-05 20:55:00|93.37|93.19|93.32|93.24|93.37|93.24|93.32|93.19|523
1670310000000|2022-12-06 07:00:00|93.47|93.04|93.37|93.24|93.47|93.29|93.27|93.04|131
1670310300000|2022-12-06 07:05:00|93.32|93.29|93.27|93.14|93.37|93.29|93.27|93.14|36
1670310600000|2022-12-06 07:10:00|93.32|93.19|93.27|93.19|93.32|93.24|93.27|93.14|254
1670310900000|2022-12-06 07:15:00|93.22|93.14|93.22|93.14|93.22|93.14|93.22|93.09|53
1670311200000|2022-12-06 07:20:00|93.27|93.09|93.22|93.14|93.27|93.19|93.22|93.09|477
1670311500000|2022-12-06 07:25:00||93.09||93.14||93.14||93.09|36
1670311800000|2022-12-06 07:30:00|||||||||19
1670312100000|2022-12-06 07:35:00|93.27|93.19|93.27|93.19|93.32|93.19|93.27|93.19|95
1670312400000|2022-12-06 07:40:00|||||||||88
1670312700000|2022-12-06 07:45:00|93.22|93.09|93.12|93.04|93.22|93.09|93.12|92.99|315
1670313000000|2022-12-06 07:50:00|93.07|92.99|93.07|92.99|93.07|92.99|93.07|92.99|14
1670313300000|2022-12-06 07:55:00|93.12|93.04|93.32|93.19|93.37|93.29|93.12|93.04|1953
1670313600000|2022-12-06 08:00:00|93.27|93.14|93.22|93.14|93.37|93.29|93.12|93.04|3019
1670313900000|2022-12-06 08:05:00|93.27|93.19|93.22|93.14|93.32|93.24|93.12|93.04|1325
1670314200000|2022-12-06 08:10:00|93.17|93.09|93.12|93.04|93.17|93.09|92.97|92.89|2478
1670314500000|2022-12-06 08:15:00|93.07|92.99|93.22|93.09|93.32|93.24|93.07|92.99|848
1670314800000|2022-12-06 08:20:00|93.17|93.04|93.12|93.04|93.17|93.09|93.02|92.94|1198
1670315100000|2022-12-06 08:25:00|93.17|93.09|93.02|92.94|93.22|93.09|93.02|92.94|630
1670315400000|2022-12-06 08:30:00|92.97|92.89|92.92|92.84|92.97|92.89|92.72|92.64|1719
1670315700000|2022-12-06 08:35:00|92.87|92.79|92.82|92.74|92.87|92.79|92.72|92.64|458
1670316000000|2022-12-06 08:40:00|92.87|92.79|93.27|93.19|93.32|93.24|92.87|92.79|1426
1670316300000|2022-12-06 08:45:00|93.22|93.14|93.27|93.19|93.37|93.29|93.22|93.14|1144
1670316600000|2022-12-06 08:50:00|93.32|93.24|93.42|93.34|93.42|93.34|93.27|93.19|1899
1670316900000|2022-12-06 08:55:00|93.47|93.39|93.57|93.49|93.57|93.49|93.42|93.34|2031
1670317200000|2022-12-06 09:00:00|93.62|93.54|93.57|93.49|93.62|93.54|93.42|93.34|2627
1670317500000|2022-12-06 09:05:00|93.52|93.44|93.52|93.44|93.67|93.59|93.52|93.44|1598
1670317800000|2022-12-06 09:10:00|93.47|93.39|93.37|93.29|93.52|93.44|93.37|93.29|1448
1670318100000|2022-12-06 09:15:00|93.42|93.34|93.42|93.34|93.42|93.34|93.32|93.24|1707
1670318400000|2022-12-06 09:20:00|93.37|93.29|93.42|93.34|93.47|93.39|93.32|93.24|357
1670318700000|2022-12-06 09:25:00|93.47|93.39|93.37|93.29|93.47|93.39|93.37|93.24|298
1670319000000|2022-12-06 09:30:00|93.42|93.34|93.37|93.29|93.42|93.34|93.27|93.19|561
1670319300000|2022-12-06 09:35:00|93.42|93.34|93.52|93.44|93.52|93.44|93.37|93.29|488
1670319600000|2022-12-06 09:40:00|93.47|93.39|93.52|93.44|93.52|93.44|93.47|93.39|288
1670319900000|2022-12-06 09:45:00|93.57|93.49|93.47|93.39|93.57|93.49|93.47|93.39|2963
1670320200000|2022-12-06 09:50:00|93.42|93.34|93.52|93.44|93.52|93.44|93.42|93.34|382
1670320500000|2022-12-06 09:55:00|93.57|93.49|93.47|93.39|93.57|93.49|93.47|93.39|1355
1670320800000|2022-12-06 10:00:00|93.42|93.34|93.47|93.39|93.47|93.39|93.37|93.29|756
1670321100000|2022-12-06 10:05:00|93.52|93.44|93.52|93.44|93.52|93.44|93.47|93.39|5399
1670321400000|2022-12-06 10:10:00|93.47|93.39|93.57|93.49|93.57|93.49|93.47|93.39|947
1670321700000|2022-12-06 10:15:00|93.52|93.44|93.37|93.29|93.57|93.49|93.37|93.29|307
1670322000000|2022-12-06 10:20:00|93.32|93.24|93.32|93.24|93.37|93.29|93.27|93.19|861
1670322300000|2022-12-06 10:25:00|93.27|93.19|93.22|93.14|93.27|93.19|93.17|93.09|3916
1670322600000|2022-12-06 10:30:00|93.17|93.09|93.22|93.14|93.27|93.19|93.12|93.04|371
1670322900000|2022-12-06 10:35:00|93.17|93.09|93.22|93.14|93.22|93.14|93.12|93.04|211
1670323200000|2022-12-06 10:40:00|93.17|93.09|93.22|93.14|93.22|93.14|93.17|93.09|231
1670323500000|2022-12-06 10:45:00|93.17|93.09|93.27|93.19|93.27|93.19|93.17|93.09|847
1670323800000|2022-12-06 10:50:00|93.32|93.24|93.47|93.39|93.47|93.39|93.32|93.24|509
1670324100000|2022-12-06 10:55:00|93.42|93.34|93.42|93.34|93.47|93.39|93.37|93.29|10334
1670324400000|2022-12-06 11:00:00|93.47|93.39|93.32|93.24|93.47|93.39|93.32|93.24|375
1670324700000|2022-12-06 11:05:00|93.27|93.19|93.32|93.24|93.32|93.24|93.27|93.19|286
1670325000000|2022-12-06 11:10:00|93.27|93.19|93.32|93.24|93.32|93.24|93.22|93.14|211
1670325300000|2022-12-06 11:15:00|93.37|93.29|93.37|93.29|93.42|93.34|93.37|93.29|1686
1670325600000|2022-12-06 11:20:00|93.42|93.34|93.47|93.39|93.47|93.39|93.42|93.34|67
1670325900000|2022-12-06 11:25:00|93.42|93.34|93.47|93.39|93.52|93.44|93.42|93.34|1351
1670326200000|2022-12-06 11:30:00|93.42|93.34|93.42|93.34|93.52|93.44|93.42|93.34|1788
1670326500000|2022-12-06 11:35:00|93.47|93.39|93.47|93.34|93.47|93.39|93.42|93.34|605
1670326800000|2022-12-06 11:40:00|93.42|93.39|93.42|93.34|93.47|93.39|93.42|93.34|66
1670327100000|2022-12-06 11:45:00|||||||||30
1670327400000|2022-12-06 11:50:00|||||||||33
1670327700000|2022-12-06 11:55:00|93.47|93.39|93.52|93.44|93.52|93.44|93.47|93.39|398
1670328000000|2022-12-06 12:00:00|93.47|93.39|93.52|93.44|93.57|93.49|93.47|93.39|11077
1670328300000|2022-12-06 12:05:00|93.57|93.49|93.57|93.49|93.57|93.49|93.52|93.44|151
1670328600000|2022-12-06 12:10:00|93.62|93.54|93.62|93.54|93.67|93.54|93.57|93.49|584
1670328900000|2022-12-06 12:15:00|93.57|93.49|93.57|93.49|93.62|93.54|93.57|93.49|52
1670329200000|2022-12-06 12:20:00|93.52|93.44|93.57|93.49|93.57|93.49|93.52|93.44|10380
1670329500000|2022-12-06 12:25:00|93.62|93.54|93.62|93.54|93.67|93.54|93.57|93.49|123
1670329800000|2022-12-06 12:30:00|93.67|93.59|93.67|93.59|93.67|93.59|93.62|93.54|404
1670330100000|2022-12-06 12:35:00|93.62|93.54|93.67|93.59|93.67|93.59|93.62|93.54|8
1670330400000|2022-12-06 12:40:00|93.62|93.54|93.62|93.54|93.62|93.54|93.57|93.49|480
1670330700000|2022-12-06 12:45:00|93.67|93.49|93.67|93.59|93.67|93.59|93.67|93.49|892
1670331000000|2022-12-06 12:50:00|93.72|93.64|93.72|93.64|93.72|93.64|93.67|93.64|165
1670331300000|2022-12-06 12:55:00|93.67|93.59|93.67|93.59|93.67|93.59|93.62|93.54|330
1670331600000|2022-12-06 13:00:00|93.62|93.54|93.67|93.59|93.67|93.59|93.62|93.54|411
1670331900000|2022-12-06 13:05:00|93.72|93.64|93.67|93.59|93.72|93.64|93.67|93.59|159
1670332200000|2022-12-06 13:10:00|93.62|93.54|93.62|93.54|93.67|93.59|93.57|93.49|13504
1670332500000|2022-12-06 13:15:00|93.67|93.59|93.67|93.59|93.67|93.59|93.67|93.59|4
1670332800000|2022-12-06 13:20:00|93.62|93.54|93.67|93.59|93.67|93.59|93.62|93.54|260
1670333100000|2022-12-06 13:25:00|93.62|93.54|93.57|93.49|93.62|93.54|93.57|93.49|9552
1670333400000|2022-12-06 13:30:00|93.62|93.54|93.57|93.49|93.62|93.54|93.57|93.49|195
1670333700000|2022-12-06 13:35:00|93.52|93.44|93.57|93.49|93.57|93.49|93.52|93.44|591
1670334000000|2022-12-06 13:40:00|93.52|93.44|93.57|93.49|93.62|93.54|93.52|93.44|260
1670334300000|2022-12-06 13:45:00|93.52|93.44|93.42|93.34|93.57|93.49|93.42|93.34|239
1670334600000|2022-12-06 13:50:00|93.37|93.29|93.57|93.49|93.57|93.49|93.37|93.29|395
1670334900000|2022-12-06 13:55:00|93.62|93.54|93.62|93.54|93.62|93.54|93.57|93.49|82
1670335200000|2022-12-06 14:00:00|93.67|93.59|93.57|93.49|93.67|93.59|93.57|93.49|17585
1670335500000|2022-12-06 14:05:00|93.62|93.54|93.57|93.49|93.62|93.54|93.57|93.49|30083
1670335800000|2022-12-06 14:10:00|93.62|93.54|93.62|93.54|93.62|93.54|93.62|93.54|71
1670336100000|2022-12-06 14:15:00|93.67|93.59|93.67|93.59|93.67|93.59|93.67|93.59|6668
1670336400000|2022-12-06 14:20:00|93.62|93.54|93.72|93.64|93.72|93.64|93.62|93.54|598
1670336700000|2022-12-06 14:25:00|93.77|93.69|93.77|93.69|93.77|93.69|93.77|93.69|175
1670337000000|2022-12-06 14:30:00|93.72|93.64|93.82|93.74|93.82|93.74|93.67|93.59|2182
1670337300000|2022-12-06 14:35:00|93.87|93.79|93.82|93.74|93.97|93.89|93.82|93.74|698
1670337600000|2022-12-06 14:40:00|93.77|93.69|93.47|93.39|93.77|93.69|93.42|93.34|4647
1670337900000|2022-12-06 14:45:00|93.42|93.34|93.57|93.49|93.62|93.54|93.27|93.19|1940
1670338200000|2022-12-06 14:50:00|93.52|93.44|93.42|93.34|93.57|93.49|93.42|93.34|638
1670338500000|2022-12-06 14:55:00|93.47|93.39|93.47|93.39|93.57|93.49|93.47|93.39|688
1670338800000|2022-12-06 15:00:00|93.52|93.44|93.32|93.24|93.57|93.49|93.27|93.19|2885
1670339100000|2022-12-06 15:05:00|93.37|93.29|93.27|93.19|93.42|93.34|93.22|93.14|2105
1670339400000|2022-12-06 15:10:00|93.22|93.14|93.27|93.19|93.27|93.19|93.17|93.09|1247
1670339700000|2022-12-06 15:15:00|93.22|93.14|93.22|93.14|93.22|93.14|93.12|93.04|1225
1670340000000|2022-12-06 15:20:00|93.17|93.09|93.22|93.14|93.22|93.14|93.12|93.04|1090
1670340300000|2022-12-06 15:25:00|93.27|93.19|93.22|93.14|93.32|93.24|93.17|93.09|1283
1670340600000|2022-12-06 15:30:00|93.17|93.09|93.07|92.99|93.27|93.19|93.02|92.94|1167
1670340900000|2022-12-06 15:35:00|93.02|92.94|92.97|92.89|93.07|92.99|92.97|92.89|1292
1670341200000|2022-12-06 15:40:00|93.02|92.94|93.12|93.04|93.12|93.04|92.97|92.89|2592
1670341500000|2022-12-06 15:45:00|93.17|93.09|93.27|93.19|93.27|93.19|93.17|93.09|843
1670341800000|2022-12-06 15:50:00|93.32|93.24|93.42|93.34|93.42|93.34|93.32|93.24|509
1670342100000|2022-12-06 15:55:00|93.37|93.29|93.32|93.24|93.42|93.34|93.32|93.24|1072
1670342400000|2022-12-06 16:00:00|93.37|93.29|93.42|93.34|93.47|93.39|93.32|93.24|1776
1670342700000|2022-12-06 16:05:00|93.37|93.29|93.37|93.29|93.47|93.39|93.37|93.24|1372
1670343000000|2022-12-06 16:10:00|93.42|93.34|93.47|93.39|93.52|93.44|93.37|93.29|1683
1670343300000|2022-12-06 16:15:00|93.42|93.34|93.32|93.24|93.42|93.34|93.32|93.24|502
1670343600000|2022-12-06 16:20:00|93.37|93.29|93.52|93.44|93.52|93.44|93.37|93.29|596
1670343900000|2022-12-06 16:25:00|93.47|93.39|93.47|93.39|93.52|93.44|93.42|93.29|3817
1670344200000|2022-12-06 16:30:00|93.42|93.34|93.47|93.39|93.57|93.49|93.42|93.34|4601
1670344500000|2022-12-06 16:35:00|93.52|93.44|93.42|93.34|93.52|93.44|93.42|93.34|4413
1670344800000|2022-12-06 16:40:00|93.37|93.29|93.37|93.29|93.37|93.29|93.32|93.24|1837
1670345100000|2022-12-06 16:45:00|93.42|93.34|93.37|93.24|93.42|93.34|93.32|93.24|305
1670345400000|2022-12-06 16:50:00|93.32|93.29|93.32|93.24|93.37|93.29|93.32|93.24|595
1670345700000|2022-12-06 16:55:00|93.27|93.19|93.32|93.24|93.32|93.24|93.27|93.14|767
1670346000000|2022-12-06 17:00:00|93.37|93.29|93.37|93.29|93.42|93.34|93.37|93.29|269
1670346300000|2022-12-06 17:05:00|93.42|93.34|93.37|93.29|93.42|93.34|93.37|93.29|54
1670346600000|2022-12-06 17:10:00|93.42|93.24|93.37|93.24|93.42|93.29|93.32|93.24|381
1670346900000|2022-12-06 17:15:00|93.32|93.19|93.17|93.09|93.37|93.19|93.12|93.04|1037
1670347200000|2022-12-06 17:20:00|93.22|93.14|93.22|93.14|93.27|93.14|93.17|93.14|275
1670347500000|2022-12-06 17:25:00|93.27|93.19|93.22|93.14|93.27|93.19|93.22|93.14|23
1670347800000|2022-12-06 17:30:00|93.17|93.09|93.22|93.14|93.27|93.14|93.17|93.09|38
1670348100000|2022-12-06 17:35:00|93.17|93.09|93.22|93.14|93.22|93.14|93.17|93.09|80
1670348400000|2022-12-06 17:40:00|93.27|93.19|93.27|93.19|93.27|93.19|93.27|93.19|70
1670348700000|2022-12-06 17:45:00|||||||||138
1670349000000|2022-12-06 17:50:00|93.22|93.09|93.27|93.19|93.27|93.19|93.17|93.09|662
1670349300000|2022-12-06 17:55:00|93.22|93.14|93.22|93.14|93.22|93.14|93.17|93.09|364
1670349600000|2022-12-06 18:00:00|93.27|93.09|93.22|93.09|93.27|93.14|93.17|93.09|0
1670349900000|2022-12-06 18:05:00|93.17|93.04|93.07|92.94|93.17|93.04|93.07|92.94|48
1670350200000|2022-12-06 18:10:00|93.02|92.99|93.02|92.94|93.07|92.99|92.97|92.89|285
1670350500000|2022-12-06 18:15:00|93.07|92.89|93.02|92.94|93.07|92.94|93.02|92.89|193
1670350800000|2022-12-06 18:20:00|92.97|92.89|93.02|92.94|93.07|92.94|92.97|92.89|76
1670351100000|2022-12-06 18:25:00|93.07|92.89|93.02|92.89|93.07|92.94|92.97|92.89|103
1670351400000|2022-12-06 18:30:00|92.97|92.94|93.07|92.94|93.07|92.99|92.97|92.89|63
1670351700000|2022-12-06 18:35:00|93.12|92.99|93.07|92.99|93.12|93.04|93.07|92.94|334
1670352000000|2022-12-06 18:40:00|93.12|93.04|93.12|93.04|93.17|93.09|93.07|92.99|141
1670352300000|2022-12-06 18:45:00|93.17|93.09|93.17|93.09|93.17|93.09|93.12|93.09|135
1670352600000|2022-12-06 18:50:00|93.12|93.04|93.12|93.04|93.17|93.09|93.12|93.04|38
1670352900000|2022-12-06 18:55:00|93.17|93.09|93.17|93.09|93.17|93.09|93.17|93.04|26
1670353200000|2022-12-06 19:00:00|93.22|93.04|93.12|93.04|93.22|93.09|93.07|92.99|61
1670353500000|2022-12-06 19:05:00|||||||||105
1670353800000|2022-12-06 19:10:00|93.07|92.99|93.17|93.04|93.17|93.09|93.07|92.99|53
1670354100000|2022-12-06 19:15:00|93.12|92.99|93.12|93.04|93.17|93.09|93.07|92.99|100
1670354400000|2022-12-06 19:20:00|93.07|92.99|93.17|93.09|93.17|93.09|93.07|92.99|50
1670354700000|2022-12-06 19:25:00|93.12|93.04|93.07|92.99|93.12|93.09|93.07|92.99|44
1670355000000|2022-12-06 19:30:00|93.02|92.94|92.97|92.89|93.02|92.99|92.97|92.89|135
1670355300000|2022-12-06 19:35:00|93.02|92.94|93.02|92.94|93.02|92.94|92.97|92.89|44
1670355600000|2022-12-06 19:40:00|93.07|92.99|93.12|93.04|93.12|93.04|93.02|92.94|147
1670355900000|2022-12-06 19:45:00|93.07|92.99|93.12|92.99|93.12|93.04|93.07|92.99|49
1670356200000|2022-12-06 19:50:00|93.07|92.94|93.12|93.04|93.17|93.04|93.07|92.94|85
1670356500000|2022-12-06 19:55:00|93.07|92.99|93.07|92.99|93.12|93.04|93.07|92.99|57
1670356800000|2022-12-06 20:00:00|93.12|93.04|93.17|93.09|93.17|93.09|93.12|92.99|43
1670357100000|2022-12-06 20:05:00|93.22|93.04|93.12|93.04|93.22|93.09|93.12|93.04|111
1670357400000|2022-12-06 20:10:00|93.17|93.09|93.12|93.04|93.17|93.09|93.12|93.04|43
1670357700000|2022-12-06 20:15:00|93.17|93.09|93.07|92.99|93.17|93.09|93.07|92.99|31
1670358000000|2022-12-06 20:20:00|93.12|93.04|93.12|93.04|93.12|93.04|93.07|92.99|27
1670358300000|2022-12-06 20:25:00|93.07|92.99|93.12|93.04|93.12|93.04|93.07|92.99|118
1670358600000|2022-12-06 20:30:00|93.17|93.09|93.22|93.14|93.22|93.14|93.17|93.09|39
1670358900000|2022-12-06 20:35:00||93.09||93.14||93.14||93.09|0
1670359200000|2022-12-06 20:40:00|93.27|93.19|93.37|93.29|93.37|93.29|93.22|93.14|53
1670359500000|2022-12-06 20:45:00|93.32|93.24|93.37|93.29|93.37|93.29|93.27|93.19|446
1670359800000|2022-12-06 20:50:00|93.32|93.24|93.32|93.24|93.42|93.34|93.32|93.19|356
1670360100000|2022-12-06 20:55:00|93.37|93.19|93.37|93.24|93.37|93.24|93.27|93.19|413
1670396400000|2022-12-07 07:00:00|93.34|93.27|93.57|93.44|93.57|93.49|93.34|93.27|296
1670396700000|2022-12-07 07:05:00|93.52|93.49|93.47|93.39|93.62|93.49|93.47|93.39|272
1670397000000|2022-12-07 07:10:00|93.52|93.44|93.22|93.14|93.52|93.44|93.22|93.14|361
1670397300000|2022-12-07 07:15:00|93.27|93.19|93.27|93.19|93.27|93.19|93.22|93.14|66
1670397600000|2022-12-07 07:20:00|93.22|93.14|93.27|93.19|93.27|93.19|93.22|93.14|168
1670397900000|2022-12-07 07:25:00|93.32|93.24|93.32|93.24|93.37|93.29|93.17|93.09|421
1670398200000|2022-12-07 07:30:00|93.37|93.19|93.27|93.19|93.37|93.19|93.27|93.19|99
1670398500000|2022-12-07 07:35:00|93.32|93.24|93.32|93.24|93.32|93.24|93.27|93.19|136
1670398800000|2022-12-07 07:40:00|93.37|93.29|93.22|93.14|93.37|93.29|93.22|93.14|60
1670399100000|2022-12-07 07:45:00|93.27|93.19|93.27|93.19|93.32|93.24|93.27|93.19|29
1670399400000|2022-12-07 07:50:00|93.22|93.14|93.22|93.14|93.37|93.29|93.22|93.14|460
1670399700000|2022-12-07 07:55:00|93.17|93.09|93.32|93.24|93.37|93.24|93.17|93.09|337
1670400000000|2022-12-07 08:00:00|93.27|93.19|93.52|93.44|93.57|93.49|93.02|92.94|6122
1670400300000|2022-12-07 08:05:00|93.57|93.49|93.57|93.49|93.72|93.64|93.52|93.44|1993
1670400600000|2022-12-07 08:10:00|93.52|93.44|93.52|93.44|93.57|93.49|93.37|93.29|1472
1670400900000|2022-12-07 08:15:00|93.57|93.49|93.72|93.64|93.77|93.69|93.52|93.49|1430
1670401200000|2022-12-07 08:20:00|93.67|93.59|93.67|93.59|93.77|93.69|93.57|93.49|875
1670401500000|2022-12-07 08:25:00|93.72|93.54|93.72|93.64|93.87|93.79|93.57|93.49|874
1670401800000|2022-12-07 08:30:00|93.67|93.59|93.82|93.74|93.82|93.74|93.62|93.54|942
1670402100000|2022-12-07 08:35:00|93.87|93.79|93.77|93.69|93.87|93.79|93.72|93.64|257
1670402400000|2022-12-07 08:40:00|93.72|93.64|93.42|93.34|93.77|93.64|93.42|93.29|8034
1670402700000|2022-12-07 08:45:00|93.37|93.29|93.47|93.39|93.47|93.39|93.32|93.24|503
1670403000000|2022-12-07 08:50:00|93.52|93.44|93.57|93.49|93.67|93.59|93.42|93.34|512
1670403300000|2022-12-07 08:55:00|93.52|93.44|93.52|93.44|93.52|93.44|93.47|93.39|106
1670403600000|2022-12-07 09:00:00|93.57|93.39|93.77|93.69|93.82|93.74|93.57|93.39|1391
1670403900000|2022-12-07 09:05:00|93.82|93.74|93.72|93.64|93.87|93.79|93.72|93.64|1520
1670404200000|2022-12-07 09:10:00|93.77|93.59|93.72|93.64|93.77|93.64|93.67|93.59|410
1670404500000|2022-12-07 09:15:00|93.77|93.69|93.72|93.64|93.82|93.74|93.72|93.64|277
1670404800000|2022-12-07 09:20:00|93.77|93.69|93.67|93.59|93.77|93.69|93.67|93.54|1979
1670405100000|2022-12-07 09:25:00|93.72|93.64|93.62|93.54|93.72|93.64|93.57|93.49|145
1670405400000|2022-12-07 09:30:00|93.57|93.49|93.47|93.39|93.57|93.49|93.47|93.39|600
1670405700000|2022-12-07 09:35:00|93.42|93.34|93.32|93.24|93.47|93.39|93.32|93.24|747
1670406000000|2022-12-07 09:40:00|93.37|93.29|93.17|93.09|93.37|93.29|93.17|93.09|1553
1670406300000|2022-12-07 09:45:00|93.22|93.14|93.12|93.04|93.22|93.14|93.07|92.99|2427
1670406600000|2022-12-07 09:50:00|93.17|93.09|93.17|93.09|93.27|93.19|93.17|93.09|685
1670406900000|2022-12-07 09:55:00|93.22|93.14|93.22|93.14|93.27|93.19|93.17|93.09|448
1670407200000|2022-12-07 10:00:00|93.27|93.19|93.22|93.14|93.32|93.24|93.22|93.14|319
1670407500000|2022-12-07 10:05:00|93.27|93.19|93.22|93.14|93.32|93.24|93.22|93.14|104
1670407800000|2022-12-07 10:10:00|93.17|93.09|93.32|93.24|93.32|93.24|93.17|93.09|2756
1670408100000|2022-12-07 10:15:00|93.37|93.29|93.37|93.29|93.37|93.29|93.32|93.24|1316
1670408400000|2022-12-07 10:20:00|93.32|93.24|93.12|93.04|93.32|93.24|93.07|92.99|1291
1670408700000|2022-12-07 10:25:00|93.07|92.99|92.97|92.89|93.07|92.99|92.97|92.89|1699
1670409000000|2022-12-07 10:30:00|93.02|92.94|92.87|92.79|93.02|92.94|92.87|92.79|847
1670409300000|2022-12-07 10:35:00|92.92|92.84|92.92|92.79|92.97|92.89|92.87|92.79|1338
1670409600000|2022-12-07 10:40:00|92.87|92.84|92.87|92.79|92.97|92.89|92.87|92.79|895
1670409900000|2022-12-07 10:45:00|92.82|92.74|92.77|92.69|92.87|92.79|92.72|92.64|1422
1670410200000|2022-12-07 10:50:00|92.72|92.64|92.82|92.74|92.87|92.79|92.72|92.64|1464
1670410500000|2022-12-07 10:55:00|92.87|92.79|93.02|92.94|93.07|92.99|92.82|92.74|896
1670410800000|2022-12-07 11:00:00|92.97|92.89|93.07|92.99|93.17|93.09|92.97|92.89|850
1670411100000|2022-12-07 11:05:00|93.12|93.04|93.22|93.14|93.22|93.14|93.12|93.04|3195
1670411400000|2022-12-07 11:10:00|93.27|93.19|93.17|93.09|93.27|93.19|93.17|93.09|4220
1670411700000|2022-12-07 11:15:00|93.22|93.14|93.12|93.04|93.22|93.14|93.12|93.04|683
1670412000000|2022-12-07 11:20:00|93.07|92.99|93.02|92.94|93.07|92.99|92.97|92.89|562
1670412300000|2022-12-07 11:25:00|92.97|92.89|92.97|92.89|93.07|92.99|92.97|92.89|727
1670412600000|2022-12-07 11:30:00|92.92|92.84|92.92|92.84|93.02|92.94|92.92|92.84|959
1670412900000|2022-12-07 11:35:00|92.97|92.89|92.92|92.84|92.97|92.89|92.87|92.79|3572
1670413200000|2022-12-07 11:40:00|92.97|92.89|92.87|92.79|92.97|92.89|92.87|92.79|318
1670413500000|2022-12-07 11:45:00|92.82|92.74|92.92|92.84|92.97|92.89|92.82|92.74|602
1670413800000|2022-12-07 11:50:00|92.97|92.89|92.92|92.84|92.97|92.89|92.87|92.79|1026
1670414100000|2022-12-07 11:55:00|92.87|92.79|92.92|92.84|92.97|92.84|92.87|92.79|30210
1670414400000|2022-12-07 12:00:00|92.97|92.89|92.92|92.84|92.97|92.89|92.92|92.84|448
1670414700000|2022-12-07 12:05:00|92.97|92.89|92.92|92.84|93.02|92.94|92.92|92.84|808
1670415000000|2022-12-07 12:10:00|92.87|92.79|92.87|92.79|92.92|92.84|92.87|92.79|1214
1670415300000|2022-12-07 12:15:00|92.92|92.84|92.92|92.84|92.92|92.84|92.87|92.79|94
1670415600000|2022-12-07 12:20:00|92.87|92.79|92.77|92.69|92.92|92.84|92.72|92.64|1540
1670415900000|2022-12-07 12:25:00|92.82|92.74|92.82|92.74|92.87|92.79|92.82|92.74|519
1670416200000|2022-12-07 12:30:00|92.87|92.79|92.97|92.89|92.97|92.89|92.82|92.74|1449
1670416500000|2022-12-07 12:35:00|92.92|92.84|92.97|92.89|92.97|92.89|92.87|92.79|2124
1670416800000|2022-12-07 12:40:00|93.02|92.94|92.97|92.89|93.02|92.94|92.97|92.89|354
1670417100000|2022-12-07 12:45:00|92.92|92.84|92.97|92.89|93.02|92.94|92.92|92.84|1950
1670417400000|2022-12-07 12:50:00|93.02|92.94|92.92|92.84|93.02|92.94|92.92|92.84|927
1670417700000|2022-12-07 12:55:00|92.97|92.89|92.97|92.89|92.97|92.89|92.97|92.89|1264
1670418000000|2022-12-07 13:00:00|93.02|92.94|93.17|93.09|93.22|93.09|93.02|92.94|724
1670418300000|2022-12-07 13:05:00|93.22|93.14|93.27|93.19|93.27|93.19|93.17|93.09|887
1670418600000|2022-12-07 13:10:00|93.32|93.24|93.27|93.19|93.37|93.29|93.27|93.19|6649
1670418900000|2022-12-07 13:15:00|93.22|93.14|93.27|93.19|93.27|93.19|93.22|93.14|277
1670419200000|2022-12-07 13:20:00|93.32|93.24|93.37|93.29|93.37|93.29|93.27|93.19|1573
1670419500000|2022-12-07 13:25:00|93.42|93.34|93.42|93.34|93.42|93.34|93.37|93.29|319
1670419800000|2022-12-07 13:30:00|93.47|93.39|93.47|93.39|93.52|93.44|93.42|93.34|29385
1670420100000|2022-12-07 13:35:00|93.42|93.34|93.37|93.29|93.52|93.39|93.37|93.29|2396
1670420400000|2022-12-07 13:40:00|93.42|93.34|93.37|93.29|93.42|93.34|93.32|93.24|798
1670420700000|2022-12-07 13:45:00|93.32|93.24|93.27|93.19|93.32|93.24|93.27|93.19|10262
1670421000000|2022-12-07 13:50:00|93.32|93.24|93.37|93.29|93.37|93.29|93.27|93.19|3505
1670421300000|2022-12-07 13:55:00|93.32|93.24|93.27|93.19|93.37|93.29|93.27|93.19|394
1670421600000|2022-12-07 14:00:00|93.32|93.24|93.27|93.19|93.32|93.24|93.27|93.14|470
1670421900000|2022-12-07 14:05:00|93.32|93.14|93.27|93.19|93.32|93.24|93.27|93.14|2864
1670422200000|2022-12-07 14:10:00|93.22|93.14|93.32|93.24|93.32|93.24|93.22|93.14|1324
1670422500000|2022-12-07 14:15:00|93.27|93.19|93.27|93.19|93.32|93.24|93.27|93.19|15345
1670422800000|2022-12-07 14:20:00|93.32|93.24|93.32|93.24|93.32|93.24|93.32|93.24|502
1670423100000|2022-12-07 14:25:00|93.27|93.19|93.22|93.14|93.27|93.19|93.22|93.14|286
1670423400000|2022-12-07 14:30:00|93.17|93.09|93.02|92.94|93.22|93.14|93.02|92.94|1606
1670423700000|2022-12-07 14:35:00|93.07|92.99|93.17|93.09|93.22|93.14|92.97|92.89|1217
1670424000000|2022-12-07 14:40:00|93.22|93.14|93.22|93.14|93.27|93.19|93.22|93.14|630
1670424300000|2022-12-07 14:45:00|93.27|93.19|93.07|92.99|93.32|93.24|93.07|92.99|9080
1670424600000|2022-12-07 14:50:00|93.02|92.94|93.07|92.99|93.17|93.09|93.02|92.94|612
1670424900000|2022-12-07 14:55:00|93.02|92.94|93.12|93.04|93.12|93.04|92.97|92.89|1036
1670425200000|2022-12-07 15:00:00|93.07|92.99|93.17|93.09|93.27|93.19|92.97|92.89|2068
1670425500000|2022-12-07 15:05:00|93.12|93.04|93.07|92.99|93.22|93.14|93.07|92.99|1972
1670425800000|2022-12-07 15:10:00|93.02|92.94|92.87|92.79|93.07|92.99|92.42|92.34|9824
1670426100000|2022-12-07 15:15:00|92.92|92.84|93.12|93.04|93.22|93.14|92.87|92.79|2713
1670426400000|2022-12-07 15:20:00|93.07|92.99|93.17|93.09|93.27|93.19|93.07|92.99|480
1670426700000|2022-12-07 15:25:00|93.12|93.04|93.32|93.24|93.37|93.24|93.07|92.99|1336
1670427000000|2022-12-07 15:30:00|93.37|93.29|93.37|93.29|93.47|93.39|93.32|93.24|1634
1670427300000|2022-12-07 15:35:00|93.32|93.24|93.37|93.29|93.42|93.34|93.32|93.24|2516
1670427600000|2022-12-07 15:40:00|93.42|93.24|93.37|93.29|93.47|93.34|93.37|93.24|952
1670427900000|2022-12-07 15:45:00|93.42|93.34|93.37|93.29|93.42|93.34|93.32|93.24|644
1670428200000|2022-12-07 15:50:00|93.32|93.24|93.42|93.34|93.47|93.39|93.32|93.24|2382
1670428500000|2022-12-07 15:55:00|93.37|93.29|93.37|93.29|93.37|93.34|93.32|93.24|624
1670428800000|2022-12-07 16:00:00|93.42|93.34|93.37|93.29|93.47|93.39|93.37|93.29|635
1670429100000|2022-12-07 16:05:00|93.42|93.34|93.37|93.29|93.47|93.39|93.37|93.29|1066
1670429400000|2022-12-07 16:10:00|93.42|93.34|93.32|93.24|93.42|93.34|93.32|93.24|208
1670429700000|2022-12-07 16:15:00|93.27|93.19|93.22|93.14|93.32|93.19|93.22|93.14|1221
1670430000000|2022-12-07 16:20:00|93.17|93.09|93.07|92.99|93.22|93.14|93.07|92.99|1616
1670430300000|2022-12-07 16:25:00|93.02|92.94|92.97|92.89|93.12|93.04|92.97|92.89|3099
1670430600000|2022-12-07 16:30:00|92.92|92.84|93.02|92.89|93.02|92.94|92.87|92.79|6133
1670430900000|2022-12-07 16:35:00|92.97|92.94|93.07|92.99|93.07|92.99|92.97|92.89|1381
1670431200000|2022-12-07 16:40:00|93.02|92.94|93.02|92.94|93.12|93.04|92.97|92.89|1183
1670431500000|2022-12-07 16:45:00|93.07|92.99|93.12|93.04|93.12|93.04|93.07|92.99|708
1670431800000|2022-12-07 16:50:00|93.07|92.99|93.07|92.99|93.12|93.04|93.07|92.99|840
1670432100000|2022-12-07 16:55:00|93.12|93.04|93.17|93.09|93.22|93.14|93.07|92.99|367
1670432400000|2022-12-07 17:00:00|93.22|93.14|93.22|93.09|93.22|93.14|93.17|93.04|50
1670432700000|2022-12-07 17:05:00|93.17|93.04|93.17|93.09|93.22|93.09|93.07|92.99|874
1670433000000|2022-12-07 17:10:00|93.22|93.14|93.22|93.09|93.22|93.14|93.17|93.09|248
1670433300000|2022-12-07 17:15:00|93.17|93.14|93.17|93.04|93.17|93.14|93.17|93.04|15
1670433600000|2022-12-07 17:20:00|93.12|93.09|93.12|92.99|93.12|93.09|93.12|92.99|113
1670433900000|2022-12-07 17:25:00|93.07|93.04|93.07|92.99|93.07|93.04|93.07|92.99|354
1670434200000|2022-12-07 17:30:00|93.12||93.07||93.12||93.07||4684
1670434500000|2022-12-07 17:35:00|93.12|93.04|93.12|93.04|93.12|93.04|93.07|92.99|150
1670434800000|2022-12-07 17:40:00|93.17|93.09|93.17|93.09|93.17|93.09|93.17|93.09|116
1670435100000|2022-12-07 17:45:00|93.22|93.14|93.17|93.09|93.22|93.14|93.17|93.09|13
1670435400000|2022-12-07 17:50:00||93.04||93.09||93.09||93.04|0
1670435700000|2022-12-07 17:55:00|93.12|93.04|93.07|92.99|93.12|93.04|93.07|92.99|196
1670436000000|2022-12-07 18:00:00|93.12|93.04|93.02|92.94|93.12|93.04|93.02|92.94|257
1670436300000|2022-12-07 18:05:00|92.97|92.89|93.07|92.99|93.07|92.99|92.97|92.89|345
1670436600000|2022-12-07 18:10:00|93.02|92.94|93.17|93.09|93.17|93.09|93.02|92.94|284
1670436900000|2022-12-07 18:15:00|93.12|93.04|93.12|93.04|93.12|93.04|93.12|93.04|56
1670437200000|2022-12-07 18:20:00|93.07|92.99|93.17|93.09|93.17|93.09|93.07|92.99|294
1670437500000|2022-12-07 18:25:00|93.12|93.04|93.17|93.09|93.17|93.09|93.12|93.04|70
1670437800000|2022-12-07 18:30:00|93.12|93.04|93.12|93.04|93.17|93.09|93.12|93.04|31
1670438100000|2022-12-07 18:35:00|93.17|93.09|93.07|92.99|93.17|93.09|93.07|92.99|182
1670438400000|2022-12-07 18:40:00|93.12|93.04|93.07|92.99|93.12|93.04|93.07|92.99|12
1670439000000|2022-12-07 18:50:00|93.02|92.94|93.07|92.94|93.07|92.99|93.02|92.94|38
1670439300000|2022-12-07 18:55:00|93.02||93.02||93.07||93.02||143
1670439600000|2022-12-07 19:00:00|92.97|92.89|92.97|92.89|92.97|92.89|92.92|92.84|129
1670439900000|2022-12-07 19:05:00|93.02|92.84|92.97|92.89|93.02|92.89|92.97|92.84|38
1670440200000|2022-12-07 19:10:00|93.02|92.94|93.07|92.94|93.07|92.94|93.02|92.89|23
1670440500000|2022-12-07 19:15:00|93.02|92.89|92.97|92.89|93.02|92.94|92.97|92.89|10
1670440800000|2022-12-07 19:20:00|93.02|92.94|92.97|92.89|93.02|92.94|92.92|92.84|14
1670441100000|2022-12-07 19:25:00|93.02|92.94|93.02|92.94|93.02|92.94|92.97|92.89|6
1670441400000|2022-12-07 19:30:00|92.97|92.89|93.02|92.94|93.02|92.94|92.97|92.89|5
1670441700000|2022-12-07 19:35:00|93.07|92.99|93.07|92.99|93.07|92.99|93.07|92.94|37
1670442000000|2022-12-07 19:40:00|93.02|92.94|93.02|92.94|93.07|92.99|92.97|92.89|12
1670442300000|2022-12-07 19:45:00|93.07|92.89|93.02|92.94|93.07|92.94|93.02|92.89|3
1670442600000|2022-12-07 19:50:00|92.97|92.89|92.97|92.89|92.97|92.94|92.97|92.89|0
1670442900000|2022-12-07 19:55:00|93.02|92.84|92.97|92.89|93.02|92.89|92.97|92.84|14
1670443200000|2022-12-07 20:00:00|93.02|92.94|93.07|92.94|93.07|92.94|92.97|92.89|19
1670443500000|2022-12-07 20:05:00|93.02|92.89|92.97|92.84|93.02|92.89|92.92|92.84|11
1670443800000|2022-12-07 20:10:00|92.92|92.89|92.97|92.89|92.97|92.89|92.92|92.84|1
1670444100000|2022-12-07 20:15:00|93.02|92.94|92.97|92.89|93.02|92.94|92.97|92.84|34
1670444400000|2022-12-07 20:20:00|92.92|92.84|92.97|92.89|92.97|92.89|92.92|92.84|2
1670444700000|2022-12-07 20:25:00|||||||||4
1670445000000|2022-12-07 20:30:00|93.02|92.94|93.02|92.94|93.07|92.94|93.02|92.89|64
1670445300000|2022-12-07 20:35:00||92.89||92.94||92.94||92.89|0
1670445600000|2022-12-07 20:40:00|92.97|92.89|93.02|92.94|93.02|92.94|92.97|92.89|8
1670446200000|2022-12-07 20:50:00|92.97|92.89|93.02|92.89|93.02|92.94|92.97|92.89|450
1670446500000|2022-12-07 20:55:00|92.97|92.94|92.92|92.84|93.02|92.94|92.87|92.79|516
1670482800000|2022-12-08 07:00:00|92.82|92.74|92.87|92.79|92.92|92.84|92.82|92.74|104
1670483100000|2022-12-08 07:05:00|92.92|92.84|92.87|92.79|92.92|92.84|92.87|92.79|11
1670483400000|2022-12-08 07:10:00|92.92|92.84|92.82|92.74|92.92|92.84|92.77|92.69|166
1670483700000|2022-12-08 07:15:00|92.87|92.79|92.87|92.79|92.87|92.79|92.82|92.74|28
1670484000000|2022-12-08 07:20:00|92.92|92.84|92.92|92.84|92.97|92.84|92.87|92.79|108
1670484300000|2022-12-08 07:25:00|92.87|92.79|92.87|92.79|92.87|92.79|92.87|92.74|4
1670484600000|2022-12-08 07:30:00|92.92|92.74|92.97|92.89|92.97|92.89|92.92|92.74|2
1670484900000|2022-12-08 07:35:00|93.02|92.84|93.07|92.94|93.07|92.94|92.97|92.84|40
1670485200000|2022-12-08 07:40:00|93.12|92.99|93.12|92.99|93.12|93.04|93.02|92.94|17
1670485500000|2022-12-08 07:45:00|93.07|93.04|93.02|92.89|93.07|93.04|93.02|92.89|31
1670485800000|2022-12-08 07:50:00|92.97|92.94|93.02|92.94|93.02|92.94|92.97|92.84|530
1670486100000|2022-12-08 07:55:00|93.07|92.89|93.02|92.94|93.17|93.09|92.97|92.89|651
1670486400000|2022-12-08 08:00:00|93.07|92.99|93.17|93.09|93.22|93.09|92.92|92.79|1222
1670486700000|2022-12-08 08:05:00|93.22|93.04|93.02|92.94|93.27|93.19|93.02|92.94|776
1670487000000|2022-12-08 08:10:00|93.07|92.99|92.97|92.89|93.12|93.04|92.97|92.89|660
1670487300000|2022-12-08 08:15:00|93.02|92.94|92.87|92.79|93.02|92.94|92.82|92.74|1434
1670487600000|2022-12-08 08:20:00|92.82|92.74|92.87|92.79|92.92|92.84|92.62|92.54|1542
1670487900000|2022-12-08 08:25:00|92.92|92.84|93.12|93.04|93.17|93.04|92.87|92.74|1431
1670488200000|2022-12-08 08:30:00|93.17|93.09|93.02|92.94|93.17|93.09|93.02|92.89|390
1670488500000|2022-12-08 08:35:00|93.07|92.89|93.07|92.94|93.07|92.99|92.97|92.89|45
1670488800000|2022-12-08 08:40:00|93.02|92.89|92.92|92.84|93.02|92.94|92.92|92.84|1204
1670489100000|2022-12-08 08:45:00|92.87|92.79|92.87|92.79|92.97|92.84|92.82|92.74|1172
1670489400000|2022-12-08 08:50:00|92.92|92.84|92.87|92.79|92.97|92.84|92.87|92.79|2305
1670489700000|2022-12-08 08:55:00|92.92|92.84|92.92|92.84|92.97|92.89|92.87|92.79|27
1670490000000|2022-12-08 09:00:00|92.87|92.79|92.82|92.74|93.02|92.89|92.82|92.74|64
1670490300000|2022-12-08 09:05:00|92.77|92.69|92.72|92.64|92.77|92.69|92.67|92.59|132
1670490600000|2022-12-08 09:10:00|92.77|92.69|92.92|92.84|92.92|92.84|92.77|92.69|277
1670490900000|2022-12-08 09:15:00|92.87|92.79|92.92|92.84|92.97|92.89|92.87|92.79|34
1670491200000|2022-12-08 09:20:00|92.87|92.79|92.87|92.79|92.92|92.84|92.87|92.79|136
1670491500000|2022-12-08 09:25:00|92.82|92.74|92.87|92.79|92.87|92.79|92.82|92.74|128
1670491800000|2022-12-08 09:30:00|92.82|92.74|93.02|92.94|93.02|92.94|92.82|92.74|1527
1670492100000|2022-12-08 09:35:00|92.97|92.89|93.02|92.94|93.07|92.99|92.97|92.89|1705
1670492400000|2022-12-08 09:40:00|93.07|92.99|92.92|92.84|93.07|92.99|92.92|92.84|267
1670492700000|2022-12-08 09:45:00|92.87|92.79|92.92|92.84|92.97|92.89|92.87|92.79|5806
1670493000000|2022-12-08 09:50:00|92.87|92.79|92.87|92.79|92.92|92.84|92.87|92.79|697
1670493300000|2022-12-08 09:55:00|92.82|92.74|92.87|92.79|92.87|92.79|92.82|92.74|151
1670493600000|2022-12-08 10:00:00|92.82|92.74|92.82|92.69|92.87|92.79|92.77|92.69|5431
1670493900000|2022-12-08 10:05:00|92.77|92.74|92.77|92.69|92.82|92.74|92.77|92.69|10766
1670494200000|2022-12-08 10:10:00|92.82|92.74|92.82|92.69|92.82|92.74|92.77|92.69|424
1670494500000|2022-12-08 10:15:00|92.77|92.74|92.82|92.74|92.82|92.74|92.77|92.69|1551
1670494800000|2022-12-08 10:20:00|92.77|92.69|92.77|92.69|92.82|92.74|92.77|92.69|123
1670495100000|2022-12-08 10:25:00|92.82|92.74|92.67|92.59|92.82|92.74|92.67|92.59|8770
1670495400000|2022-12-08 10:30:00|92.62|92.54|92.67|92.59|92.67|92.59|92.57|92.49|9628
1670495700000|2022-12-08 10:35:00|92.62|92.54|92.67|92.59|92.72|92.64|92.62|92.54|142
1670496000000|2022-12-08 10:40:00|92.62|92.54|92.57|92.49|92.62|92.54|92.57|92.49|107
1670496300000|2022-12-08 10:45:00|92.52|92.44|92.52|92.44|92.57|92.49|92.47|92.39|8852
1670496600000|2022-12-08 10:50:00|92.57|92.49|92.52|92.44|92.57|92.49|92.52|92.44|227
1670496900000|2022-12-08 10:55:00|92.57|92.49|92.62|92.54|92.67|92.59|92.52|92.44|10235
1670497200000|2022-12-08 11:00:00|92.57|92.49|92.82|92.74|92.82|92.74|92.57|92.49|2554
1670497500000|2022-12-08 11:05:00|92.77|92.69|92.72|92.64|92.82|92.74|92.67|92.59|884
1670497800000|2022-12-08 11:10:00|92.67|92.59|92.62|92.54|92.67|92.59|92.57|92.49|117
1670498100000|2022-12-08 11:15:00|92.57|92.49|92.62|92.49|92.62|92.54|92.52|92.44|641
1670498400000|2022-12-08 11:20:00|92.57|92.54|92.62|92.54|92.62|92.54|92.57|92.49|166
1670498700000|2022-12-08 11:25:00|92.67|92.59|92.52|92.44|92.67|92.59|92.52|92.44|311
1670499000000|2022-12-08 11:30:00|92.57|92.49|92.57|92.49|92.57|92.49|92.52|92.44|517
1670499300000|2022-12-08 11:35:00|92.52|92.44|92.52|92.44|92.57|92.44|92.52|92.44|240
1670499600000|2022-12-08 11:40:00|92.57|92.49|92.62|92.54|92.67|92.59|92.52|92.44|154
1670499900000|2022-12-08 11:45:00|92.67|92.59|92.72|92.64|92.72|92.64|92.62|92.54|86
1670500200000|2022-12-08 11:50:00|92.77|92.69|92.77|92.64|92.82|92.74|92.72|92.64|346
1670500500000|2022-12-08 11:55:00|92.72|92.59|92.72|92.64|92.72|92.64|92.67|92.59|231
1670500800000|2022-12-08 12:00:00|92.67|92.59|92.67|92.59|92.67|92.59|92.62|92.54|148
1670501100000|2022-12-08 12:05:00|92.62|92.54|92.67|92.59|92.67|92.59|92.62|92.54|199
1670501400000|2022-12-08 12:10:00|92.62|92.54|92.57|92.49|92.67|92.59|92.57|92.49|240
1670501700000|2022-12-08 12:15:00|92.62|92.54|92.82|92.74|92.82|92.74|92.62|92.54|425
1670502000000|2022-12-08 12:20:00|92.77|92.69|92.82|92.74|92.87|92.79|92.77|92.69|307
1670502300000|2022-12-08 12:25:00|92.87|92.79|92.82|92.74|92.87|92.79|92.82|92.69|92
1670502600000|2022-12-08 12:30:00|92.87|92.79|92.82|92.74|92.87|92.79|92.77|92.69|405
1670502900000|2022-12-08 12:35:00|92.77|92.69|92.82|92.74|92.82|92.74|92.72|92.64|482
1670503200000|2022-12-08 12:40:00|92.87|92.79|92.97|92.89|92.97|92.89|92.87|92.79|331
1670503500000|2022-12-08 12:45:00|92.92|92.84|92.97|92.89|92.97|92.89|92.92|92.84|365
1670503800000|2022-12-08 12:50:00|92.92|92.84|92.92|92.84|92.97|92.89|92.92|92.84|391
1670504100000|2022-12-08 12:55:00|92.97|92.89|92.92|92.84|92.97|92.89|92.92|92.84|117
1670504400000|2022-12-08 13:00:00|92.87|92.79|92.92|92.84|92.97|92.89|92.87|92.79|442
1670504700000|2022-12-08 13:05:00|92.87|92.79|92.97|92.89|92.97|92.89|92.87|92.79|535
1670505000000|2022-12-08 13:10:00|93.02|92.84|93.02|92.94|93.02|92.94|92.97|92.84|6670
1670505300000|2022-12-08 13:15:00|93.07|92.99|93.02|92.94|93.07|92.99|93.02|92.94|205
1670505600000|2022-12-08 13:20:00|92.97|92.89|92.97|92.89|92.97|92.89|92.92|92.84|4830
1670505900000|2022-12-08 13:25:00|93.02|92.94|92.97|92.89|93.07|92.99|92.97|92.89|728
1670506200000|2022-12-08 13:30:00|93.02|92.94|92.97|92.89|93.07|92.99|92.97|92.89|297
1670506500000|2022-12-08 13:35:00|93.02|92.94|93.12|93.04|93.22|93.14|93.02|92.94|775
1670506800000|2022-12-08 13:40:00|93.17|93.09|93.07|92.99|93.17|93.09|93.07|92.99|1032
1670507100000|2022-12-08 13:45:00|93.02|92.94|93.07|92.99|93.07|92.99|93.02|92.94|514
1670507400000|2022-12-08 13:50:00|93.02|92.94|93.07|92.99|93.07|92.99|93.02|92.94|282
1670507700000|2022-12-08 13:55:00|93.12|93.04|93.12|93.04|93.12|93.04|93.07|92.99|1866
1670508000000|2022-12-08 14:00:00|93.07|92.99|92.87|92.79|93.17|93.09|92.87|92.79|9711
1670508300000|2022-12-08 14:05:00|92.92|92.84|92.92|92.84|92.97|92.89|92.92|92.84|2444
1670508600000|2022-12-08 14:10:00|92.87|92.79|92.82|92.74|92.92|92.84|92.82|92.74|1594
1670508900000|2022-12-08 14:15:00|92.87|92.79|92.82|92.74|92.87|92.79|92.77|92.69|2898
1670509200000|2022-12-08 14:20:00|92.87|92.79|92.82|92.74|92.87|92.79|92.82|92.74|521
1670509500000|2022-12-08 14:25:00|92.87|92.79|92.87|92.79|92.87|92.79|92.82|92.74|15256
1670509800000|2022-12-08 14:30:00|92.82|92.74|92.67|92.59|92.97|92.89|92.67|92.59|1802
1670510100000|2022-12-08 14:35:00|92.62|92.54|92.62|92.54|92.72|92.64|92.62|92.54|6546
1670510400000|2022-12-08 14:40:00|92.67|92.59|92.67|92.54|92.67|92.59|92.57|92.49|1285
1670510700000|2022-12-08 14:45:00|92.62|92.59|92.77|92.69|92.82|92.74|92.62|92.59|2502
1670511000000|2022-12-08 14:50:00|92.82|92.74|92.82|92.74|92.87|92.79|92.77|92.69|3819
1670511300000|2022-12-08 14:55:00|92.87|92.79|92.77|92.69|92.92|92.84|92.77|92.69|1441
1670511600000|2022-12-08 15:00:00|92.82|92.74|92.92|92.84|92.92|92.84|92.77|92.69|3121
1670511900000|2022-12-08 15:05:00|92.97|92.89|92.77|92.69|92.97|92.89|92.77|92.69|7320
1670512200000|2022-12-08 15:10:00|92.72|92.64|92.67|92.59|92.77|92.64|92.62|92.54|767
1670512500000|2022-12-08 15:15:00|92.62|92.54|92.62|92.54|92.62|92.54|92.47|92.39|3171
1670512800000|2022-12-08 15:20:00|92.67|92.59|92.72|92.64|92.77|92.69|92.62|92.54|738
1670513100000|2022-12-08 15:25:00|92.67|92.59|92.62|92.54|92.72|92.64|92.62|92.54|273
1670513400000|2022-12-08 15:30:00|92.67|92.59|92.62|92.54|92.67|92.59|92.52|92.44|1235
1670513700000|2022-12-08 15:35:00|92.57|92.49|92.57|92.49|92.62|92.54|92.57|92.49|2175
1670514000000|2022-12-08 15:40:00|92.52|92.44|92.57|92.49|92.62|92.54|92.52|92.44|351
1670514300000|2022-12-08 15:45:00|92.52|92.44|92.52|92.44|92.52|92.44|92.47|92.39|6438
1670514600000|2022-12-08 15:50:00|92.57|92.49|92.57|92.49|92.57|92.49|92.57|92.49|237
1670514900000|2022-12-08 15:55:00|92.62|92.54|92.52|92.44|92.62|92.54|92.52|92.44|1208
1670515200000|2022-12-08 16:00:00|92.57|92.49|92.47|92.39|92.57|92.49|92.42|92.34|2235
1670515500000|2022-12-08 16:05:00|92.52|92.44|92.52|92.44|92.57|92.49|92.47|92.39|2738
1670515800000|2022-12-08 16:10:00|92.57|92.49|92.62|92.54|92.67|92.59|92.57|92.49|2831
1670516100000|2022-12-08 16:15:00|92.67|92.59|92.67|92.59|92.67|92.59|92.62|92.54|590
1670516400000|2022-12-08 16:20:00|92.72|92.64|92.67|92.59|92.72|92.64|92.67|92.59|542
1670516700000|2022-12-08 16:25:00|92.62|92.54|92.62|92.54|92.67|92.59|92.62|92.54|1867
1670517000000|2022-12-08 16:30:00|92.67|92.59|92.67|92.59|92.77|92.69|92.67|92.59|4502
1670517300000|2022-12-08 16:35:00|92.62|92.54|92.72|92.64|92.72|92.64|92.62|92.49|2705
1670517600000|2022-12-08 16:40:00|92.67|92.59|92.67|92.59|92.67|92.59|92.67|92.59|181
1670517900000|2022-12-08 16:45:00|||||||||289
1670518200000|2022-12-08 16:50:00|||||||||826
1670518500000|2022-12-08 16:55:00|92.72|92.64|92.72|92.64|92.72|92.64|92.72|92.64|147
1670518800000|2022-12-08 17:00:00|92.67|92.59|92.62|92.54|92.72|92.64|92.62|92.54|1107
1670519100000|2022-12-08 17:05:00|92.67|92.59|92.72|92.64|92.72|92.64|92.62|92.54|509
1670519400000|2022-12-08 17:10:00|92.67|92.59|92.72|92.64|92.72|92.64|92.67|92.59|151
1670519700000|2022-12-08 17:15:00||92.59||92.64||92.64||92.59|137
1670520000000|2022-12-08 17:20:00|92.77|92.59|92.72|92.64|92.77|92.69|92.72|92.59|135
1670520300000|2022-12-08 17:25:00|92.67|92.59|92.72|92.64|92.72|92.64|92.67|92.59|90
1670520600000|2022-12-08 17:30:00|92.67|92.59|92.67|92.59|92.72|92.59|92.62|92.54|45
1670520900000|2022-12-08 17:35:00|92.72|92.54|92.67|92.59|92.72|92.59|92.67|92.54|76
1670521200000|2022-12-08 17:40:00|92.72|92.64|92.67|92.59|92.72|92.64|92.67|92.59|160
1670521500000|2022-12-08 17:45:00|92.72||92.67||92.72||92.67||352
1670521800000|2022-12-08 17:50:00|92.72|92.64|92.67|92.59|92.72|92.64|92.67|92.59|185
1670522100000|2022-12-08 17:55:00|92.72|92.64|92.72|92.64|92.72|92.64|92.67|92.59|67
1670522400000|2022-12-08 18:00:00|92.77|92.69|92.72|92.64|92.77|92.69|92.72|92.64|43
1670522700000|2022-12-08 18:05:00|||||||||140
1670523000000|2022-12-08 18:10:00|||||||||3
1670523300000|2022-12-08 18:15:00|92.77|92.69|92.77|92.69|92.77|92.69|92.77|92.69|210
1670523600000|2022-12-08 18:20:00|92.72|92.64|92.72|92.64|92.72|92.64|92.67|92.59|370
1670523900000|2022-12-08 18:25:00|92.77|92.69|92.82|92.74|92.82|92.74|92.72|92.69|165
1670524200000|2022-12-08 18:30:00|92.87|92.79|92.82|92.74|92.87|92.79|92.82|92.74|116
1670524500000|2022-12-08 18:35:00|92.77|92.69|92.82|92.74|92.82|92.74|92.77|92.69|79
1670524800000|2022-12-08 18:40:00|92.87|92.79|92.87|92.79|92.87|92.79|92.87|92.79|28
1670525100000|2022-12-08 18:45:00|||||||||10
1670525400000|2022-12-08 18:50:00|92.82|92.74|92.82|92.74|92.87|92.74|92.82|92.74|14
1670525700000|2022-12-08 18:55:00|92.77|92.69|92.77|92.69|92.77|92.69|92.77|92.69|90
1670526000000|2022-12-08 19:00:00|92.72|92.64|92.67|92.59|92.72|92.64|92.67|92.59|157
1670526300000|2022-12-08 19:05:00|92.62|92.54|92.62|92.54|92.62|92.54|92.52|92.44|495
1670526600000|2022-12-08 19:10:00|92.57|92.49|92.62|92.54|92.62|92.54|92.57|92.44|141
1670526900000|2022-12-08 19:15:00|92.67|92.49|92.67|92.59|92.67|92.59|92.67|92.49|60
1670527200000|2022-12-08 19:20:00|92.62|92.54|92.67|92.59|92.67|92.59|92.62|92.54|76
1670527500000|2022-12-08 19:25:00|92.62|92.54|92.62|92.54|92.62|92.54|92.62|92.54|62
1670527800000|2022-12-08 19:30:00|92.57|92.49|92.57|92.49|92.62|92.54|92.57|92.49|64
1670528100000|2022-12-08 19:35:00||92.44||92.49||92.49||92.44|121
1670528400000|2022-12-08 19:40:00|92.62|92.54|92.62|92.49|92.62|92.54|92.62|92.49|105
1670528700000|2022-12-08 19:45:00|92.57|92.54|92.62|92.54|92.62|92.54|92.57|92.49|72
1670529000000|2022-12-08 19:50:00|92.57|92.49|92.67|92.59|92.67|92.59|92.57|92.49|131
1670529300000|2022-12-08 19:55:00|92.62|92.54|92.62|92.54|92.67|92.54|92.62|92.54|37
1670529600000|2022-12-08 20:00:00|92.57|92.49|92.57|92.49|92.62|92.54|92.57|92.49|109
1670529900000|2022-12-08 20:05:00|92.62|92.44|92.62|92.49|92.62|92.54|92.57|92.44|180
1670530200000|2022-12-08 20:10:00|92.57|92.54|92.57|92.49|92.62|92.54|92.57|92.49|63
1670530500000|2022-12-08 20:15:00|92.62|92.44|92.57|92.49|92.62|92.49|92.57|92.44|44
1670530800000|2022-12-08 20:20:00|92.62|92.44|92.62|92.49|92.62|92.54|92.57|92.44|138
1670531100000|2022-12-08 20:25:00|92.57|92.54|92.57|92.49|92.62|92.54|92.57|92.49|17
1670531400000|2022-12-08 20:30:00|92.62|92.54|92.62|92.49|92.67|92.54|92.57|92.49|50
1670531700000|2022-12-08 20:35:00|92.57|92.54|92.62|92.49|92.62|92.54|92.57|92.49|5
1670532000000|2022-12-08 20:40:00|92.57||92.57||92.62||92.57||13
1670532300000|2022-12-08 20:45:00|92.62||92.57||92.62||92.57||72
1670532600000|2022-12-08 20:50:00|92.62|92.54|92.67|92.59|92.67|92.59|92.57|92.49|436
1670532900000|2022-12-08 20:55:00|92.72|92.64|92.77|92.69|92.77|92.69|92.67|92.59|156
1670569200000|2022-12-09 07:00:00|93.02|92.94|92.92|92.84|93.02|92.94|92.92|92.84|39
1670569500000|2022-12-09 07:05:00|92.97|92.89|93.02|92.94|93.02|92.94|92.92|92.84|166
1670569800000|2022-12-09 07:10:00|92.97|92.89|92.97|92.89|92.97|92.89|92.97|92.84|48
1670570100000|2022-12-09 07:15:00|92.92|92.84|93.02|92.89|93.02|92.89|92.92|92.84|1
1670570400000|2022-12-09 07:20:00|92.97|92.94|93.02|92.94|93.02|92.94|92.97|92.94|2
1670570700000|2022-12-09 07:25:00|93.07|92.99|93.17|93.09|93.17|93.09|93.07|92.99|78
1670571000000|2022-12-09 07:30:00|93.22||93.22||93.22||93.22||21
1670571300000|2022-12-09 07:35:00|93.17|93.04|93.12|93.04|93.17|93.04|93.12|93.04|29
1670571600000|2022-12-09 07:40:00|93.07|92.99|93.12|93.04|93.17|93.04|93.07|92.99|38
1670571900000|2022-12-09 07:45:00|93.07|92.99|92.97|92.89|93.12|92.99|92.97|92.89|278
1670572200000|2022-12-09 07:50:00|93.02|92.94|92.97|92.89|93.02|92.94|92.97|92.89|48
1670572500000|2022-12-09 07:55:00|92.92|92.84|92.97|92.89|93.07|92.94|92.87|92.79|736
1670572800000|2022-12-09 08:00:00|93.02|92.84|93.32|93.19|93.32|93.24|92.97|92.84|3296
1670573100000|2022-12-09 08:05:00|93.27|93.14|93.12|93.04|93.32|93.24|93.07|92.99|3305
1670573400000|2022-12-09 08:10:00|93.17|93.09|93.07|92.99|93.17|93.09|93.02|92.94|1868
1670573700000|2022-12-09 08:15:00|93.12|93.04|92.97|92.84|93.12|93.04|92.92|92.84|764
1670574000000|2022-12-09 08:20:00|92.92|92.89|92.97|92.89|93.07|92.99|92.92|92.84|87
1670574300000|2022-12-09 08:25:00|93.02|92.94|92.82|92.74|93.02|92.94|92.77|92.69|1111
1670574600000|2022-12-09 08:30:00|92.77|92.69|92.72|92.64|92.87|92.74|92.67|92.59|3531
1670574900000|2022-12-09 08:35:00|92.67|92.59|92.87|92.79|92.87|92.79|92.67|92.59|1071
1670575200000|2022-12-09 08:40:00|92.92|92.84|92.92|92.84|92.92|92.84|92.82|92.74|346
1670575500000|2022-12-09 08:45:00|92.87|92.79|92.87|92.79|92.92|92.84|92.87|92.79|540
1670575800000|2022-12-09 08:50:00|92.92|92.84|92.82|92.74|92.92|92.84|92.77|92.69|706
1670576100000|2022-12-09 08:55:00|92.77|92.69|92.87|92.79|92.92|92.84|92.77|92.69|8048
1670576400000|2022-12-09 09:00:00|92.82|92.74|92.82|92.74|92.87|92.79|92.77|92.69|227
1670576700000|2022-12-09 09:05:00|92.77|92.69|92.72|92.64|92.77|92.69|92.62|92.54|8923
1670577000000|2022-12-09 09:10:00|92.67|92.59|92.82|92.74|92.82|92.74|92.67|92.59|32
1670577300000|2022-12-09 09:15:00|92.87|92.69|92.92|92.84|92.92|92.84|92.82|92.69|174
1670577600000|2022-12-09 09:20:00|92.87|92.79|92.87|92.79|92.92|92.84|92.87|92.79|43
1670577900000|2022-12-09 09:25:00|92.92|92.84|92.92|92.84|92.92|92.84|92.87|92.79|71
1670578200000|2022-12-09 09:30:00|92.97|92.89|92.92|92.84|92.97|92.89|92.87|92.79|1401
1670578500000|2022-12-09 09:35:00|92.97|92.89|93.07|92.99|93.12|93.04|92.97|92.89|888
1670578800000|2022-12-09 09:40:00|93.02|92.94|92.82|92.74|93.07|92.99|92.82|92.74|194
1670579100000|2022-12-09 09:45:00|92.77|92.69|92.82|92.74|92.87|92.79|92.77|92.69|215
1670579400000|2022-12-09 09:50:00|92.87|92.79|92.77|92.69|92.87|92.79|92.77|92.69|19
1670579700000|2022-12-09 09:55:00|92.82|92.74|92.77|92.69|92.82|92.74|92.77|92.69|25353
1670580000000|2022-12-09 10:00:00|92.82|92.74|92.92|92.84|92.92|92.84|92.77|92.69|18
1670580300000|2022-12-09 10:05:00|92.97|92.89|92.82|92.74|92.97|92.89|92.82|92.74|1118
1670580600000|2022-12-09 10:10:00|92.87|92.79|92.77|92.69|92.87|92.79|92.77|92.69|60
1670580900000|2022-12-09 10:15:00|92.72|92.64|92.77|92.69|92.77|92.69|92.67|92.59|63
1670581200000|2022-12-09 10:20:00|92.82|92.74|92.67|92.59|92.82|92.74|92.67|92.59|53
1670581500000|2022-12-09 10:25:00|92.72|92.64|92.67|92.59|92.72|92.64|92.67|92.59|100
1670581800000|2022-12-09 10:30:00|92.62|92.54|92.62|92.54|92.62|92.54|92.62|92.54|776
1670582100000|2022-12-09 10:35:00|92.67|92.59|92.67|92.59|92.72|92.64|92.62|92.59|419
1670582400000|2022-12-09 10:40:00|92.62|92.54|92.67|92.59|92.72|92.64|92.62|92.54|15274
1670582700000|2022-12-09 10:45:00|92.72|92.64|92.52|92.44|92.72|92.64|92.52|92.44|754
1670583000000|2022-12-09 10:50:00|92.57|92.39|92.47|92.39|92.57|92.49|92.47|92.39|1719
1670583300000|2022-12-09 10:55:00|92.52|92.44|92.72|92.64|92.77|92.69|92.52|92.44|3355
1670583600000|2022-12-09 11:00:00|92.77|92.69|93.02|92.94|93.07|92.99|92.77|92.69|1129
1670583900000|2022-12-09 11:05:00|92.97|92.89|93.07|92.99|93.07|92.99|92.97|92.89|2325
1670584200000|2022-12-09 11:10:00|93.02|92.94|92.97|92.89|93.07|92.99|92.97|92.89|2988
1670584500000|2022-12-09 11:15:00|93.02|92.94|93.02|92.94|93.02|92.94|92.97|92.89|1336
1670584800000|2022-12-09 11:20:00|92.97|92.89|92.87|92.79|93.02|92.89|92.87|92.79|267
1670585100000|2022-12-09 11:25:00|92.92|92.84|92.92|92.84|92.92|92.84|92.87|92.79|191
1670585400000|2022-12-09 11:30:00|92.97|92.89|92.82|92.74|92.97|92.89|92.77|92.64|1628
1670585700000|2022-12-09 11:35:00|92.87|92.69|92.72|92.64|92.87|92.74|92.67|92.59|1735
1670586000000|2022-12-09 11:40:00|92.67|92.59|92.62|92.54|92.67|92.59|92.57|92.49|921
1670586300000|2022-12-09 11:45:00|92.67|92.59|92.22|92.14|92.67|92.59|92.22|92.14|2461
1670586600000|2022-12-09 11:50:00|92.27|92.19|92.47|92.39|92.52|92.44|92.22|92.14|2523
1670586900000|2022-12-09 11:55:00|92.42|92.34|92.42|92.34|92.47|92.39|92.42|92.34|1893
1670587200000|2022-12-09 12:00:00|92.37|92.29|92.37|92.29|92.42|92.34|92.27|92.19|1541
1670587500000|2022-12-09 12:05:00|92.32|92.24|92.22|92.14|92.42|92.34|92.22|92.14|2022
1670587800000|2022-12-09 12:10:00|92.17|92.09|92.07|91.99|92.17|92.09|92.07|91.99|1982
1670588100000|2022-12-09 12:15:00|92.12|92.04|92.22|92.14|92.22|92.14|92.02|91.94|2054
1670588400000|2022-12-09 12:20:00|92.27|92.19|92.37|92.29|92.42|92.34|92.27|92.19|10313
1670588700000|2022-12-09 12:25:00|92.42|92.34|92.52|92.44|92.52|92.44|92.37|92.29|1335
1670589000000|2022-12-09 12:30:00|92.57|92.49|92.62|92.54|92.67|92.59|92.52|92.44|1882
1670589300000|2022-12-09 12:35:00|92.67|92.59|92.57|92.49|92.67|92.59|92.57|92.49|512
1670589600000|2022-12-09 12:40:00|92.62|92.54|92.62|92.54|92.67|92.59|92.57|92.49|1484
1670589900000|2022-12-09 12:45:00|92.67|92.59|92.72|92.64|92.77|92.69|92.67|92.59|966
1670590200000|2022-12-09 12:50:00|92.67|92.59|92.67|92.59|92.72|92.64|92.62|92.54|4217
1670590500000|2022-12-09 12:55:00|92.72|92.54|92.82|92.74|92.97|92.89|92.67|92.54|3660
1670590800000|2022-12-09 13:00:00|92.87|92.79|92.82|92.74|92.87|92.79|92.77|92.69|195
1670591100000|2022-12-09 13:05:00|92.77|92.69|92.72|92.64|92.82|92.74|92.72|92.64|86
1670591400000|2022-12-09 13:10:00|92.67|92.59|92.67|92.59|92.72|92.64|92.67|92.59|352
1670591700000|2022-12-09 13:15:00|92.62|92.54|92.67|92.59|92.67|92.59|92.62|92.54|6240
1670592000000|2022-12-09 13:20:00|92.72|92.64|92.72|92.64|92.72|92.64|92.67|92.59|25436
1670592300000|2022-12-09 13:25:00|92.67|92.59|92.77|92.69|92.77|92.69|92.67|92.54|25585
1670592600000|2022-12-09 13:30:00|92.82|92.74|92.82|92.74|92.92|92.84|91.92|91.84|10506
1670592900000|2022-12-09 13:35:00|92.77|92.69|92.77|92.64|92.82|92.74|92.62|92.54|2083
1670593200000|2022-12-09 13:40:00|92.72|92.59|92.47|92.39|92.82|92.74|92.47|92.39|1177
1670593500000|2022-12-09 13:45:00|92.42|92.34|92.67|92.59|92.67|92.59|92.42|92.34|452
1670593800000|2022-12-09 13:50:00|92.72|92.64|92.67|92.59|92.77|92.64|92.62|92.54|4180
1670594100000|2022-12-09 13:55:00|92.72|92.54|92.67|92.59|92.72|92.64|92.67|92.54|36
1670594400000|2022-12-09 14:00:00|92.72|92.64|92.77|92.69|92.77|92.69|92.67|92.54|206
1670594700000|2022-12-09 14:05:00|92.82|92.74|92.82|92.74|92.87|92.79|92.77|92.69|137
1670595000000|2022-12-09 14:10:00|92.87|92.79|92.82|92.74|92.87|92.79|92.72|92.64|169
1670595300000|2022-12-09 14:15:00|92.87|92.79|92.87|92.79|92.87|92.79|92.82|92.74|349
1670595600000|2022-12-09 14:20:00|92.92|92.84|92.87|92.74|92.92|92.84|92.87|92.74|55
1670595900000|2022-12-09 14:25:00|92.82|92.79|92.87|92.79|92.87|92.79|92.77|92.69|1485
1670596200000|2022-12-09 14:30:00|92.92|92.84|93.17|93.04|93.17|93.04|92.87|92.79|51233
1670596500000|2022-12-09 14:35:00|93.12|93.09|93.12|93.04|93.22|93.14|93.12|93.04|1213
1670596800000|2022-12-09 14:40:00|93.17|93.09|93.22|93.09|93.22|93.14|93.07|92.99|871
1670597100000|2022-12-09 14:45:00|93.27|93.14|93.12|93.04|93.27|93.19|93.12|92.99|1825
1670597400000|2022-12-09 14:50:00|93.07|92.99|93.17|93.09|93.22|93.14|93.07|92.94|870
1670597700000|2022-12-09 14:55:00|93.22|93.14|93.17|93.09|93.22|93.14|93.12|93.04|935
1670598000000|2022-12-09 15:00:00|93.22|93.14|93.37|93.24|93.37|93.29|93.07|92.99|3934
1670598300000|2022-12-09 15:05:00|93.32|93.29|93.27|93.19|93.42|93.34|93.27|93.19|3125
1670598600000|2022-12-09 15:10:00|93.32|93.24|93.22|93.14|93.32|93.24|93.17|93.09|1942
1670598900000|2022-12-09 15:15:00|93.27|93.19|93.32|93.24|93.32|93.24|93.22|93.14|1934
1670599200000|2022-12-09 15:20:00|93.27|93.19|93.22|93.14|93.32|93.19|93.17|93.09|1099
1670599500000|2022-12-09 15:25:00|93.27|93.19|93.27|93.19|93.27|93.19|93.17|93.09|869
1670599800000|2022-12-09 15:30:00|93.32|93.24|93.22|93.14|93.32|93.24|93.22|93.14|1334
1670600100000|2022-12-09 15:35:00|93.17|93.09|93.22|93.14|93.22|93.14|93.12|93.04|1914
1670600400000|2022-12-09 15:40:00|93.17|93.09|93.17|93.09|93.22|93.14|93.12|93.04|9097
1670600700000|2022-12-09 15:45:00|93.12|93.04|93.07|92.99|93.17|93.04|93.02|92.94|1201
1670601000000|2022-12-09 15:50:00|93.12|93.04|93.07|92.99|93.12|93.04|93.07|92.99|3262
1670601300000|2022-12-09 15:55:00|93.12|93.04|93.17|93.09|93.17|93.09|93.07|92.99|3723
1670601600000|2022-12-09 16:00:00|93.22|93.14|93.27|93.19|93.32|93.24|93.17|93.09|14690
1670601900000|2022-12-09 16:05:00|93.32|93.24|93.32|93.19|93.37|93.29|93.32|93.19|1253
1670602200000|2022-12-09 16:10:00|93.27|93.24|93.32|93.19|93.32|93.24|93.27|93.19|1012
1670602500000|2022-12-09 16:15:00|93.37|93.24|93.27|93.19|93.37|93.29|93.27|93.19|7550
1670602800000|2022-12-09 16:20:00|93.32|93.24|93.42|93.34|93.42|93.34|93.32|93.24|20866
1670603100000|2022-12-09 16:25:00|93.37|93.29|93.47|93.39|93.52|93.44|93.37|93.29|12903
1670603400000|2022-12-09 16:30:00|93.52|93.34|93.37|93.29|93.52|93.34|93.37|93.24|23192
1670603700000|2022-12-09 16:35:00|93.42|93.34|93.37|93.29|93.47|93.39|93.37|93.29|3815
1670604000000|2022-12-09 16:40:00|93.42|93.34|93.47|93.39|93.52|93.44|93.42|93.34|1751
1670604300000|2022-12-09 16:45:00|93.52|93.44|93.52|93.44|93.57|93.49|93.52|93.44|2232
1670604600000|2022-12-09 16:50:00|93.47|93.39|93.47|93.39|93.47|93.39|93.47|93.39|787
1670604900000|2022-12-09 16:55:00|93.42|93.34|93.52|93.44|93.52|93.44|93.42|93.34|354
1670605200000|2022-12-09 17:00:00|93.47|93.39|93.47|93.39|93.52|93.44|93.47|93.39|90
1670605500000|2022-12-09 17:05:00|93.52|93.44|93.57|93.44|93.57|93.44|93.47|93.39|298
1670605800000|2022-12-09 17:10:00|93.62|93.49|93.57|93.49|93.62|93.54|93.57|93.49|51
1670606100000|2022-12-09 17:15:00|93.52|93.44|93.52|93.44|93.57|93.44|93.52|93.44|152
1670606400000|2022-12-09 17:20:00|93.47|93.39|93.52|93.39|93.52|93.44|93.47|93.39|76
1670606700000|2022-12-09 17:25:00||93.44||93.44||93.44||93.39|201
1670607000000|2022-12-09 17:30:00|93.57|93.49|93.57|93.49|93.57|93.49|93.52|93.44|393
1670607300000|2022-12-09 17:35:00|93.62|93.54|93.57|93.49|93.62|93.54|93.57|93.49|74
1670607600000|2022-12-09 17:40:00|93.52|93.44|93.52|93.44|93.57|93.49|93.52|93.44|97
1670607900000|2022-12-09 17:45:00|93.57|93.49|93.52|93.39|93.57|93.49|93.47|93.39|104
1670608200000|2022-12-09 17:50:00|93.47|93.44|93.47|93.39|93.52|93.44|93.47|93.39|55
1670608500000|2022-12-09 17:55:00|93.52|93.44|93.52|93.44|93.52|93.44|93.52|93.39|20
1670608800000|2022-12-09 18:00:00|93.47|93.39|93.42|93.34|93.52|93.39|93.42|93.34|93
1670609100000|2022-12-09 18:05:00|93.37|93.29|93.37|93.29|93.42|93.34|93.37|93.24|104
1670609400000|2022-12-09 18:10:00|93.42|93.34|93.37|93.29|93.42|93.34|93.37|93.29|75
1670609700000|2022-12-09 18:15:00|93.42|93.34|93.37|93.29|93.42|93.34|93.37|93.29|74
1670610000000|2022-12-09 18:20:00|93.32|93.24|93.27|93.19|93.37|93.29|93.27|93.19|344
1670610300000|2022-12-09 18:25:00|93.22|93.14|93.37|93.24|93.37|93.29|93.22|93.14|241
1670610600000|2022-12-09 18:30:00|93.32|93.29|93.32|93.24|93.37|93.29|93.32|93.24|61
1670610900000|2022-12-09 18:35:00|93.37|93.19|93.32|93.24|93.37|93.24|93.27|93.19|126
1670611200000|2022-12-09 18:40:00|93.37|93.29|93.32|93.24|93.37|93.29|93.32|93.24|72
1670611500000|2022-12-09 18:45:00|93.37||93.32||93.37||93.32||43
1670611800000|2022-12-09 18:50:00|93.37|93.19|93.27|93.19|93.37|93.24|93.27|93.19|150
1670612100000|2022-12-09 18:55:00|93.32||93.32||93.32||93.27||47
1670612400000|2022-12-09 19:00:00|93.27|93.14|93.22|93.14|93.32|93.19|93.22|93.14|91
1670612700000|2022-12-09 19:05:00|93.27|93.19|93.27|93.14|93.27|93.19|93.22|93.14|288
1670613000000|2022-12-09 19:10:00|93.22|93.19|93.32|93.24|93.32|93.24|93.22|93.19|51
1670613300000|2022-12-09 19:15:00|93.37|93.29|93.32|93.24|93.37|93.29|93.32|93.24|65
1670613600000|2022-12-09 19:20:00|93.37|93.29|93.32|93.24|93.37|93.29|93.32|93.24|114
1670613900000|2022-12-09 19:25:00|93.37|93.29|93.32|93.24|93.37|93.29|93.32|93.24|99
1670614200000|2022-12-09 19:30:00|93.37|93.29|93.37|93.29|93.42|93.29|93.37|93.29|287
1670614500000|2022-12-09 19:35:00|93.42|93.34|93.37|93.29|93.42|93.34|93.37|93.29|94
1670614800000|2022-12-09 19:40:00|93.42||93.37||93.42||93.37||39
1670615100000|2022-12-09 19:45:00|93.42|93.34|93.42|93.34|93.42|93.34|93.42|93.34|6
1670615400000|2022-12-09 19:50:00|93.37|93.29|93.42|93.34|93.42|93.34|93.37|93.29|11
1670615700000|2022-12-09 19:55:00|93.47|93.39|93.47|93.39|93.47|93.39|93.42|93.34|291
1670616000000|2022-12-09 20:00:00|93.52|93.44|93.52|93.44|93.52|93.44|93.52|93.44|920
1670616300000|2022-12-09 20:05:00|93.47|93.39|93.42|93.34|93.47|93.39|93.42|93.34|301
1670616600000|2022-12-09 20:10:00|93.37|93.29|93.47|93.39|93.47|93.39|93.37|93.29|141
1670616900000|2022-12-09 20:15:00|93.42|93.34|93.42|93.34|93.47|93.39|93.42|93.34|54
1670617200000|2022-12-09 20:20:00|93.37|93.29|93.37|93.29|93.37|93.29|93.37|93.29|41
1670617500000|2022-12-09 20:25:00|93.32|93.24|93.37|93.29|93.37|93.29|93.32|93.24|57
1670617800000|2022-12-09 20:30:00|93.32|93.24|93.42|93.29|93.42|93.29|93.32|93.19|239
1670618100000|2022-12-09 20:35:00|93.37|93.24|93.32|93.24|93.42|93.24|93.32|93.24|114
1670618400000|2022-12-09 20:40:00|93.27|93.19|93.22|93.14|93.32|93.24|93.22|93.14|62
1670618700000|2022-12-09 20:45:00|93.27|93.19|93.22|93.14|93.27|93.19|93.22|93.14|182
1670619000000|2022-12-09 20:50:00|93.17|93.09|93.12|93.04|93.22|93.09|93.07|92.99|296
1670619300000|2022-12-09 20:55:00|93.17|93.09|93.17|92.99|93.22|93.14|93.12|92.99|795
1670828400000|2022-12-12 07:00:00|93.17|93.04|93.17|93.09|93.22|93.14|93.12|93.04|96
1670828700000|2022-12-12 07:05:00|93.12|92.99|93.17|93.09|93.17|93.09|93.07|92.99|132
1670829000000|2022-12-12 07:10:00|93.22|93.04|93.12|93.04|93.22|93.04|93.12|93.04|132
1670829300000|2022-12-12 07:15:00|93.22|93.09|93.12|93.04|93.22|93.09|93.12|93.04|125
1670829600000|2022-12-12 07:20:00|93.17|93.09|93.12|93.04|93.17|93.09|93.12|93.04|75
1670829900000|2022-12-12 07:25:00|93.17|93.09|93.22|93.14|93.22|93.14|93.17|93.09|30
1670830200000|2022-12-12 07:30:00|93.17|93.09|93.17|93.09|93.17|93.09|93.17|93.09|15
1670830800000|2022-12-12 07:40:00|93.22|93.14|93.27|93.19|93.27|93.19|93.17|93.14|148
1670831100000|2022-12-12 07:45:00|93.22|93.14|93.22|93.14|93.27|93.19|93.22|93.14|212
1670831400000|2022-12-12 07:50:00|||||||||18
1670831700000|2022-12-12 07:55:00|||||||||25
1670832000000|2022-12-12 08:00:00|93.27|93.19|93.17|93.09|93.27|93.19|93.07|92.99|1629
1670832300000|2022-12-12 08:05:00|93.12|93.04|93.17|93.09|93.27|93.19|93.12|93.04|900
1670832600000|2022-12-12 08:10:00|93.12|93.04|92.92|92.84|93.17|93.09|92.92|92.84|2102
1670832900000|2022-12-12 08:15:00|92.97|92.89|92.92|92.84|92.97|92.89|92.87|92.79|1120
1670833200000|2022-12-12 08:20:00|92.87|92.79|93.12|93.04|93.12|93.04|92.82|92.74|890
1670833500000|2022-12-12 08:25:00|93.07|92.99|93.12|93.04|93.17|93.09|93.02|92.94|3057
1670833800000|2022-12-12 08:30:00|93.07|92.99|93.12|93.04|93.12|93.04|92.97|92.89|2321
1670834100000|2022-12-12 08:35:00|93.17|93.09|93.12|93.04|93.27|93.19|93.07|92.99|16124
1670834400000|2022-12-12 08:40:00|93.07|92.99|93.07|92.99|93.12|93.04|93.02|92.94|15548
1670834700000|2022-12-12 08:45:00|93.12|93.04|93.17|93.09|93.17|93.09|93.02|92.94|1095
1670835000000|2022-12-12 08:50:00|93.22|93.14|93.27|93.19|93.27|93.19|93.17|93.09|7045
1670835300000|2022-12-12 08:55:00|93.22|93.14|93.22|93.14|93.22|93.14|93.12|93.04|533
1670835600000|2022-12-12 09:00:00|93.27|93.19|93.32|93.24|93.32|93.24|93.17|93.09|789
1670835900000|2022-12-12 09:05:00|93.27|93.19|93.22|93.14|93.32|93.24|93.17|93.09|20341
1670836200000|2022-12-12 09:10:00|93.17|93.09|93.17|93.09|93.22|93.14|93.12|93.04|302
1670836500000|2022-12-12 09:15:00|93.12|93.04|93.17|93.09|93.17|93.09|93.07|92.99|2948
1670836800000|2022-12-12 09:20:00|93.22|93.14|93.22|93.14|93.27|93.19|93.12|93.04|5134
1670837100000|2022-12-12 09:25:00|93.27|93.19|93.27|93.19|93.32|93.24|93.22|93.14|577
1670837400000|2022-12-12 09:30:00|93.22|93.14|93.32|93.24|93.32|93.24|93.17|93.09|4215
1670837700000|2022-12-12 09:35:00|93.27|93.19|93.37|93.29|93.37|93.29|93.27|93.19|27626
1670838000000|2022-12-12 09:40:00|93.32|93.24|93.47|93.39|93.47|93.39|93.32|93.24|29770
1670838300000|2022-12-12 09:45:00|93.52|93.44|93.57|93.49|93.57|93.49|93.47|93.39|1599
1670838600000|2022-12-12 09:50:00|93.62|93.54|93.47|93.39|93.62|93.54|93.47|93.39|9745
1670838900000|2022-12-12 09:55:00|93.52|93.44|93.42|93.34|93.52|93.44|93.42|93.34|2023
1670839200000|2022-12-12 10:00:00|93.37|93.29|93.32|93.24|93.42|93.34|93.32|93.24|2659
1670839500000|2022-12-12 10:05:00|93.27|93.19|93.37|93.29|93.37|93.29|93.27|93.19|1277
1670839800000|2022-12-12 10:10:00|93.42|93.34|93.42|93.34|93.42|93.34|93.42|93.34|690
1670840100000|2022-12-12 10:15:00|93.37|93.29|93.37|93.29|93.47|93.39|93.37|93.29|1347
1670840400000|2022-12-12 10:20:00|93.32|93.24|93.42|93.34|93.42|93.34|93.32|93.24|26508
1670840700000|2022-12-12 10:25:00|93.37|93.29|93.42|93.34|93.42|93.34|93.37|93.29|28759
1670841000000|2022-12-12 10:30:00|93.37|93.29|93.27|93.19|93.42|93.29|93.27|93.19|27541
1670841300000|2022-12-12 10:35:00|93.22|93.14|93.32|93.24|93.32|93.24|93.22|93.14|9769
1670841600000|2022-12-12 10:40:00|93.37|93.29|93.37|93.29|93.42|93.34|93.32|93.24|548
1670841900000|2022-12-12 10:45:00|93.42|93.34|93.27|93.19|93.42|93.34|93.27|93.19|727
1670842200000|2022-12-12 10:50:00|93.32|93.24|93.37|93.29|93.37|93.29|93.32|93.24|743
1670842500000|2022-12-12 10:55:00|93.42|93.34|93.32|93.24|93.42|93.34|93.32|93.24|313
1670842800000|2022-12-12 11:00:00|93.27|93.19|93.22|93.14|93.32|93.24|93.17|93.09|1611
1670843100000|2022-12-12 11:05:00|93.17|93.09|93.22|93.14|93.22|93.14|93.12|93.04|5234
1670843400000|2022-12-12 11:10:00|93.17|93.09|93.17|93.09|93.17|93.09|93.17|93.09|172
1670843700000|2022-12-12 11:15:00|93.22|93.14|93.22|93.14|93.22|93.14|93.17|93.09|8535
1670844000000|2022-12-12 11:20:00|93.17|93.09|93.12|93.04|93.22|93.14|93.12|93.04|14132
1670844300000|2022-12-12 11:25:00|93.17|93.09|93.17|93.09|93.17|93.09|93.12|93.04|2307
1670844600000|2022-12-12 11:30:00|93.12|93.04|93.12|93.04|93.12|93.04|93.07|92.99|575
1670844900000|2022-12-12 11:35:00|||||||||326
1670845200000|2022-12-12 11:40:00|93.17|93.09|93.22|93.14|93.22|93.14|93.17|93.09|1590
1670845500000|2022-12-12 11:45:00|93.17|93.09|93.17|93.09|93.22|93.14|93.17|93.09|1312
1670845800000|2022-12-12 11:50:00|93.22|93.14|93.22|93.14|93.22|93.14|93.17|93.09|165
1670846100000|2022-12-12 11:55:00|93.17|93.09|93.22|93.14|93.22|93.14|93.17|93.09|6141
1670846400000|2022-12-12 12:00:00|93.17|93.09|93.22|93.14|93.22|93.14|93.17|93.09|444
1670846700000|2022-12-12 12:05:00|93.17|93.09|93.17|93.09|93.17|93.09|93.17|93.09|13
1670847000000|2022-12-12 12:10:00|93.22|93.14|93.17|93.09|93.22|93.14|93.17|93.09|30116
1670847300000|2022-12-12 12:15:00|93.22|93.14|93.12|93.04|93.22|93.14|93.12|93.04|122
1670847600000|2022-12-12 12:20:00|93.07|92.99|93.07|92.99|93.12|93.04|93.07|92.99|12669
1670847900000|2022-12-12 12:25:00|93.12|93.04|93.07|92.99|93.12|93.04|93.07|92.99|3384
1670848200000|2022-12-12 12:30:00|93.12|93.04|93.07|92.99|93.12|93.04|93.07|92.99|20660
1670848500000|2022-12-12 12:35:00|93.12|93.04|93.07|92.99|93.12|93.04|93.07|92.99|1025
1670848800000|2022-12-12 12:40:00|93.12|93.04|93.12|93.04|93.12|93.04|93.12|93.04|109
1670849100000|2022-12-12 12:45:00|93.07|92.99|93.07|92.99|93.07|92.99|93.07|92.99|698
1670849400000|2022-12-12 12:50:00|93.12|93.04|93.02|92.94|93.12|93.04|93.02|92.94|1203
1670849700000|2022-12-12 12:55:00|92.97|92.89|93.02|92.94|93.02|92.94|92.92|92.84|1151
1670850000000|2022-12-12 13:00:00|93.07|92.99|93.07|92.99|93.12|92.99|93.02|92.94|778
1670850300000|2022-12-12 13:05:00|93.12|93.04|93.12|93.04|93.22|93.14|93.12|93.04|1724
1670850600000|2022-12-12 13:10:00|93.17|93.09|93.22|93.14|93.22|93.14|93.12|93.04|32492
1670850900000|2022-12-12 13:15:00|93.17|93.09|93.17|93.09|93.22|93.14|93.17|93.09|336
1670851200000|2022-12-12 13:20:00|93.12|93.04|93.12|93.04|93.12|93.04|93.12|93.04|456
1670851500000|2022-12-12 13:25:00|93.17|93.09|93.22|93.14|93.22|93.14|93.12|93.09|629
1670851800000|2022-12-12 13:30:00|93.17|93.09|93.17|93.09|93.22|93.14|93.12|93.04|1080
1670852100000|2022-12-12 13:35:00|93.22|93.14|93.17|93.09|93.22|93.14|93.17|93.09|15583
1670852400000|2022-12-12 13:40:00|93.12|93.04|93.17|93.09|93.22|93.14|93.12|93.04|21572
1670852700000|2022-12-12 13:45:00|93.12|93.04|93.17|93.09|93.17|93.09|93.12|93.04|597
1670853000000|2022-12-12 13:50:00|93.22|93.14|92.97|92.89|93.22|93.14|92.97|92.89|899
1670853300000|2022-12-12 13:55:00|93.02|92.94|93.07|92.99|93.07|92.99|92.97|92.89|2074
1670853600000|2022-12-12 14:00:00|93.02|92.94|93.07|92.99|93.07|92.99|93.02|92.94|16162
1670853900000|2022-12-12 14:05:00|93.12|93.04|93.12|93.04|93.12|93.04|93.07|92.99|547
1670854200000|2022-12-12 14:10:00|93.07|92.99|93.12|93.04|93.12|93.04|93.07|92.99|12028
1670854500000|2022-12-12 14:15:00|93.07|92.99|93.02|92.94|93.12|93.04|93.02|92.94|1823
1670854800000|2022-12-12 14:20:00|93.07|92.99|93.02|92.94|93.07|92.99|93.02|92.94|516
1670855100000|2022-12-12 14:25:00|92.97|92.89|92.97|92.89|93.02|92.94|92.97|92.89|341
1670855400000|2022-12-12 14:30:00|93.02|92.94|92.87|92.79|93.02|92.94|92.87|92.79|1629
1670855700000|2022-12-12 14:35:00|92.82|92.74|92.77|92.69|92.87|92.79|92.72|92.64|6666
1670856000000|2022-12-12 14:40:00|92.72|92.64|92.87|92.79|92.87|92.79|92.72|92.64|15784
1670856300000|2022-12-12 14:45:00|92.82|92.74|92.87|92.79|92.87|92.79|92.82|92.74|1563
1670856600000|2022-12-12 14:50:00|92.82|92.74|92.82|92.74|92.82|92.74|92.77|92.69|3666
1670856900000|2022-12-12 14:55:00|92.77|92.69|92.87|92.79|92.87|92.79|92.77|92.69|9603
1670857200000|2022-12-12 15:00:00|92.82|92.74|92.77|92.69|92.87|92.79|92.77|92.69|1643
1670857500000|2022-12-12 15:05:00|92.82|92.74|92.82|92.74|92.82|92.74|92.77|92.69|8079
1670857800000|2022-12-12 15:10:00|92.87|92.79|92.77|92.69|92.87|92.79|92.77|92.69|1420
1670858100000|2022-12-12 15:15:00|92.82|92.74|92.82|92.74|92.82|92.74|92.72|92.64|3863
1670858400000|2022-12-12 15:20:00|92.87|92.79|92.92|92.84|92.97|92.84|92.87|92.79|168
1670858700000|2022-12-12 15:25:00|92.97|92.89|92.97|92.89|93.02|92.89|92.92|92.84|25246
1670859000000|2022-12-12 15:30:00|92.92|92.84|93.07|92.99|93.07|92.99|92.92|92.84|938
1670859300000|2022-12-12 15:35:00|93.12|93.04|93.07|92.99|93.12|93.04|93.02|92.94|728
1670859600000|2022-12-12 15:40:00|93.02|92.94|93.07|92.99|93.07|92.99|93.02|92.94|1210
1670859900000|2022-12-12 15:45:00|93.02|92.94|92.97|92.89|93.02|92.94|92.92|92.84|2156
1670860200000|2022-12-12 15:50:00|92.92|92.84|93.02|92.94|93.02|92.94|92.92|92.84|1281
1670860500000|2022-12-12 15:55:00|92.97|92.89|92.97|92.89|92.97|92.89|92.92|92.84|1595
1670860800000|2022-12-12 16:00:00|92.92|92.84|93.07|92.99|93.12|93.04|92.92|92.84|11555
1670861100000|2022-12-12 16:05:00|93.12|93.04|93.12|93.04|93.12|93.04|93.07|92.99|349
1670861400000|2022-12-12 16:10:00|93.07|92.99|93.07|92.99|93.12|93.04|93.02|92.94|1146
1670861700000|2022-12-12 16:15:00|93.12|93.04|93.07|92.99|93.12|93.04|93.07|92.99|7734
1670862000000|2022-12-12 16:20:00|93.12|93.04|93.17|93.09|93.17|93.09|93.12|93.04|10486
1670862300000|2022-12-12 16:25:00|93.12|93.04|93.07|92.99|93.17|93.09|93.07|92.99|7625
1670862600000|2022-12-12 16:30:00|93.12|93.04|92.97|92.89|93.12|93.04|92.97|92.89|11336
1670862900000|2022-12-12 16:35:00|93.02|92.94|93.07|92.99|93.07|92.99|93.02|92.94|1120
1670863200000|2022-12-12 16:40:00|93.02|92.94|92.97|92.89|93.02|92.94|92.97|92.89|7557
1670863500000|2022-12-12 16:45:00|93.02|92.94|93.07|92.94|93.07|92.99|93.02|92.94|244
1670863800000|2022-12-12 16:50:00|93.02|92.99|93.02|92.94|93.07|92.99|93.02|92.94|67
1670864100000|2022-12-12 16:55:00|93.07|92.99|93.07|92.99|93.07|92.99|93.07|92.99|376
1670864400000|2022-12-12 17:00:00|93.02|92.94|93.12|93.04|93.17|93.09|93.02|92.94|1102
1670864700000|2022-12-12 17:05:00|93.17|93.09|93.12|93.04|93.17|93.09|93.12|93.04|219
1670865000000|2022-12-12 17:10:00|93.07|92.99|93.12|93.04|93.12|93.04|93.07|92.99|331
1670865300000|2022-12-12 17:15:00|93.17|92.99|93.17|93.09|93.17|93.09|93.12|92.99|10
1670865600000|2022-12-12 17:20:00|93.12|93.04|93.07|92.99|93.17|93.09|93.07|92.99|15
1670865900000|2022-12-12 17:25:00|93.02|92.94|93.07|92.99|93.07|92.99|93.02|92.94|399
1670866200000|2022-12-12 17:30:00|93.02|92.94|93.07|92.94|93.07|92.99|93.02|92.94|331
1670866500000|2022-12-12 17:35:00|93.12|92.99|93.07|92.99|93.12|93.04|93.07|92.99|1
1670866800000|2022-12-12 17:40:00|93.12|93.04|93.07|92.99|93.12|93.04|93.07|92.99|319
1670867100000|2022-12-12 17:45:00||92.94||92.99||92.99||92.94|82
1670867400000|2022-12-12 17:50:00|93.12||93.07||93.12||93.07||66
1670867700000|2022-12-12 17:55:00|93.12|93.04|93.07|92.99|93.12|93.04|93.07|92.99|227
1670868000000|2022-12-12 18:00:00|93.12|93.04|93.02|92.94|93.17|93.09|93.02|92.94|458
1670868300000|2022-12-12 18:05:00|93.07|92.99|93.07|92.99|93.07|92.99|93.07|92.94|8
1670868600000|2022-12-12 18:10:00|93.02|92.94|93.02|92.94|93.07|92.99|93.02|92.94|68
1670868900000|2022-12-12 18:15:00|93.07|92.99|93.07|92.99|93.12|92.99|93.02|92.94|4
1670869200000|2022-12-12 18:20:00|93.12||93.07||93.12||93.07||14
1670869500000|2022-12-12 18:25:00|93.12|93.04|93.12|93.04|93.12|93.04|93.07|92.99|3
1670869800000|2022-12-12 18:30:00|93.17|93.09|93.12|93.04|93.17|93.09|93.07|92.99|4
1670870100000|2022-12-12 18:35:00|93.17|92.99|93.12|93.04|93.17|93.04|93.07|92.99|8
1670870400000|2022-12-12 18:40:00|93.17|93.09|93.17|93.04|93.17|93.09|93.12|93.04|0
1670870700000|2022-12-12 18:45:00|93.12|93.09|93.17|93.09|93.17|93.09|93.12|93.04|24
1670871000000|2022-12-12 18:50:00|||||||||1
1670871300000|2022-12-12 18:55:00|93.22||93.22||93.22||93.17||52
1670871600000|2022-12-12 19:00:00|93.17|93.14|93.12|93.04|93.17|93.14|93.12|93.04|390
1670871900000|2022-12-12 19:05:00|93.17|93.09|93.17|93.09|93.17|93.09|93.12|93.04|91
1670872200000|2022-12-12 19:10:00|93.22||93.17||93.22||93.17||46
1670872500000|2022-12-12 19:15:00|93.22|93.14|93.12|93.04|93.22|93.14|93.12|93.04|368
1670872800000|2022-12-12 19:20:00|93.17||93.12||93.17||93.12||45
1670873100000|2022-12-12 19:25:00|93.17|93.09|93.17|93.09|93.17|93.09|93.17|93.04|98
1670873400000|2022-12-12 19:30:00|93.12|93.04|93.17|93.09|93.17|93.09|93.12|93.04|104
1670873700000|2022-12-12 19:35:00|93.12|93.04|93.17|93.09|93.17|93.09|93.12|93.04|88
1670874000000|2022-12-12 19:40:00|93.22||93.17||93.22||93.17||181
1670874300000|2022-12-12 19:45:00|93.22||93.17||93.22||93.17||111
1670874600000|2022-12-12 19:50:00|93.12|93.04|93.22|93.14|93.22|93.14|93.12|93.04|2999
1670874900000|2022-12-12 19:55:00|93.27|93.19|93.22|93.14|93.27|93.19|93.22|93.14|125
1670875200000|2022-12-12 20:00:00|93.27|93.19|93.27|93.19|93.27|93.19|93.22|93.14|175
1670875500000|2022-12-12 20:05:00|93.32|93.14|93.32|93.24|93.32|93.24|93.27|93.14|174
1670875800000|2022-12-12 20:10:00|93.27|93.19|93.27|93.14|93.27|93.19|93.22|93.14|258
1670876100000|2022-12-12 20:15:00|93.22|93.19|93.27|93.19|93.32|93.24|93.22|93.19|4859
1670876400000|2022-12-12 20:20:00|93.32|93.14|93.32|93.24|93.32|93.24|93.27|93.14|184
1670876700000|2022-12-12 20:25:00|93.37|93.29|93.37|93.24|93.37|93.29|93.32|93.24|203
1670877000000|2022-12-12 20:30:00||93.29||93.29||93.29||93.24|276
1670877300000|2022-12-12 20:35:00|93.42|93.34|93.42|93.34|93.47|93.34|93.37|93.29|419
1670877600000|2022-12-12 20:40:00|93.37|93.29|93.37|93.29|93.42|93.34|93.37|93.24|258
1670877900000|2022-12-12 20:45:00|||||||||55
1670878200000|2022-12-12 20:50:00|93.42||93.37||93.42||93.37||57
1670878500000|2022-12-12 20:55:00|93.42|93.34|93.57|93.44|93.57|93.44|93.37|93.29|1445
1670914800000|2022-12-13 07:00:00|93.54|93.47|93.47|93.34|93.54|93.47|93.42|93.29|4
1670915100000|2022-12-13 07:05:00|93.52|93.39|93.52|93.44|93.52|93.44|93.52|93.39|13
1670915400000|2022-12-13 07:10:00|93.47|93.39|93.47|93.34|93.47|93.39|93.42|93.29|48
1670915700000|2022-12-13 07:15:00|93.42||93.42||93.42||93.42||0
1670916300000|2022-12-13 07:25:00|||||||||3
1670916600000|2022-12-13 07:30:00|93.47|93.39|93.47|93.39|93.47|93.39|93.42|93.34|64
1670916900000|2022-12-13 07:35:00|93.37|93.34|93.37|93.29|93.52|93.44|93.37|93.29|844
1670917200000|2022-12-13 07:40:00|93.42|93.34|93.47|93.39|93.47|93.39|93.42|93.34|47
1670917500000|2022-12-13 07:45:00|93.52|93.44|93.52|93.44|93.52|93.44|93.52|93.44|83
1670917800000|2022-12-13 07:50:00|93.47|93.39|93.47|93.39|93.47|93.39|93.47|93.39|183
1670918100000|2022-12-13 07:55:00|93.42|93.34|93.42|93.34|93.47|93.39|93.37|93.29|278
1670918400000|2022-12-13 08:00:00|93.37|93.29|93.32|93.24|93.47|93.39|93.32|93.24|3624
1670918700000|2022-12-13 08:05:00|93.27|93.19|93.17|93.09|93.37|93.29|93.17|93.09|1192
1670919000000|2022-12-13 08:10:00|93.22|93.14|93.47|93.39|93.47|93.39|93.17|93.09|1275
1670919300000|2022-12-13 08:15:00|93.42|93.34|93.57|93.49|93.57|93.49|93.42|93.34|1688
1670919600000|2022-12-13 08:20:00|93.52|93.44|93.62|93.54|93.67|93.59|93.52|93.44|2015
1670919900000|2022-12-13 08:25:00|93.67|93.59|93.67|93.59|93.77|93.69|93.62|93.54|1955
1670920200000|2022-12-13 08:30:00|93.72|93.64|93.62|93.54|93.72|93.64|93.62|93.54|5587
1670920500000|2022-12-13 08:35:00|93.57|93.49|93.62|93.54|93.72|93.64|93.52|93.44|1394
1670920800000|2022-12-13 08:40:00|93.57|93.49|93.62|93.54|93.67|93.59|93.57|93.49|4826
1670921100000|2022-12-13 08:45:00|93.57|93.49|93.52|93.44|93.62|93.54|93.47|93.39|4234
1670921400000|2022-12-13 08:50:00|93.57|93.49|93.37|93.29|93.57|93.49|93.37|93.29|1083
1670921700000|2022-12-13 08:55:00|93.42|93.34|93.47|93.39|93.47|93.39|93.32|93.24|12850
1670922000000|2022-12-13 09:00:00|93.52|93.44|93.42|93.34|93.52|93.44|93.37|93.29|2718
1670922300000|2022-12-13 09:05:00|93.37|93.29|93.52|93.44|93.52|93.44|93.37|93.29|1865
1670922600000|2022-12-13 09:10:00|93.57|93.49|93.42|93.34|93.62|93.54|93.42|93.34|2810
1670922900000|2022-12-13 09:15:00|93.47|93.39|93.42|93.34|93.47|93.39|93.37|93.29|34454
1670923200000|2022-12-13 09:20:00|93.47|93.39|93.37|93.29|93.47|93.39|93.32|93.24|4578
1670923500000|2022-12-13 09:25:00|93.42|93.34|93.52|93.44|93.57|93.49|93.42|93.34|1214
1670923800000|2022-12-13 09:30:00|93.57|93.49|93.72|93.64|93.77|93.64|93.52|93.44|6282
1670924100000|2022-12-13 09:35:00|93.67|93.59|93.67|93.59|93.67|93.59|93.62|93.54|1941
1670924400000|2022-12-13 09:40:00|93.62|93.54|93.47|93.39|93.67|93.59|93.42|93.34|1010
1670924700000|2022-12-13 09:45:00|93.42|93.34|93.57|93.49|93.57|93.49|93.42|93.34|701
1670925000000|2022-12-13 09:50:00|93.52|93.44|93.67|93.59|93.67|93.59|93.52|93.44|3198
1670925300000|2022-12-13 09:55:00|93.62|93.54|93.67|93.59|93.67|93.59|93.62|93.54|1188
1670925600000|2022-12-13 10:00:00|93.62|93.54|93.62|93.54|93.67|93.59|93.57|93.49|1057
1670925900000|2022-12-13 10:05:00|93.67|93.59|93.72|93.64|93.72|93.64|93.62|93.54|225
1670926200000|2022-12-13 10:10:00|93.67|93.59|93.72|93.64|93.77|93.69|93.67|93.59|8438
1670926500000|2022-12-13 10:15:00|93.77|93.69|93.87|93.79|93.87|93.79|93.77|93.64|14405
1670926800000|2022-12-13 10:20:00|93.92|93.84|93.92|93.84|93.97|93.89|93.87|93.79|11080
1670927100000|2022-12-13 10:25:00|93.97|93.89|94.07|93.94|94.07|93.99|93.97|93.89|384
1670927400000|2022-12-13 10:30:00|94.02|93.99|94.27|94.19|94.27|94.19|94.02|93.94|681
1670927700000|2022-12-13 10:35:00|94.32|94.24|94.17|94.09|94.32|94.24|94.17|94.09|1152
1670928000000|2022-12-13 10:40:00|94.22|94.04|94.12|94.04|94.22|94.09|94.12|94.04|20516
1670928300000|2022-12-13 10:45:00|94.17|94.09|94.17|94.09|94.17|94.09|94.12|94.04|509
1670928600000|2022-12-13 10:50:00|94.12|94.04|94.17|94.09|94.17|94.09|94.12|93.99|3715
1670928900000|2022-12-13 10:55:00|94.22|94.14|94.27|94.19|94.27|94.19|94.12|94.04|2188
1670929200000|2022-12-13 11:00:00|94.22|94.14|94.27|94.19|94.27|94.19|94.22|94.14|4694
1670929500000|2022-12-13 11:05:00|94.32|94.24|94.37|94.29|94.37|94.29|94.27|94.19|5130
1670929800000|2022-12-13 11:10:00|94.32|94.24|94.22|94.14|94.37|94.29|94.22|94.14|5114
1670930100000|2022-12-13 11:15:00|94.27|94.19|94.27|94.19|94.27|94.19|94.22|94.14|1460
1670930400000|2022-12-13 11:20:00|94.32|94.14|94.27|94.19|94.32|94.19|94.22|94.14|2321
1670930700000|2022-12-13 11:25:00|94.22|94.14|94.17|94.09|94.27|94.19|94.17|94.09|96
1670931000000|2022-12-13 11:30:00|94.22|94.14|94.12|94.04|94.22|94.14|94.12|94.04|3984
1670931300000|2022-12-13 11:35:00|94.07|93.99|94.12|94.04|94.22|94.09|94.07|93.99|38417
1670931600000|2022-12-13 11:40:00|94.17|94.09|94.07|93.99|94.17|94.09|94.07|93.99|8693
1670931900000|2022-12-13 11:45:00|94.12|94.04|94.02|93.94|94.12|94.04|93.97|93.89|44118
1670932200000|2022-12-13 11:50:00|93.97|93.89|94.07|93.99|94.12|94.04|93.97|93.89|1305
1670932500000|2022-12-13 11:55:00|94.12|94.04|94.07|93.99|94.12|94.04|94.02|93.94|11370
1670932800000|2022-12-13 12:00:00|94.02|93.94|94.07|93.99|94.12|94.04|94.02|93.94|1017
1670933100000|2022-12-13 12:05:00|94.02|93.94|94.02|93.94|94.07|93.99|94.02|93.94|2630
1670933400000|2022-12-13 12:10:00|94.07|93.99|94.07|93.99|94.07|93.99|94.02|93.94|4546
1670933700000|2022-12-13 12:15:00|94.12|94.04|94.12|94.04|94.17|94.09|94.07|93.99|2441
1670934000000|2022-12-13 12:20:00|94.07|93.99|94.07|93.99|94.12|94.04|94.02|93.94|1861
1670934300000|2022-12-13 12:25:00|94.02|93.94|93.97|93.89|94.07|93.99|93.97|93.89|4627
1670934600000|2022-12-13 12:30:00|94.02|93.94|94.02|93.94|94.12|94.04|94.02|93.94|6661
1670934900000|2022-12-13 12:35:00|94.07|93.99|94.12|94.04|94.12|94.04|94.02|93.94|5210
1670935200000|2022-12-13 12:40:00|94.07|93.99|94.17|94.09|94.17|94.09|94.07|93.99|2675
1670935500000|2022-12-13 12:45:00|94.12|94.04|94.17|94.09|94.22|94.14|94.12|94.04|2389
1670935800000|2022-12-13 12:50:00|94.12|94.04|94.12|94.04|94.17|94.09|94.07|93.99|7042
1670936100000|2022-12-13 12:55:00|94.17|94.09|94.22|94.14|94.22|94.14|94.12|94.04|430
1670936400000|2022-12-13 13:00:00|94.27|94.19|94.17|94.09|94.27|94.19|94.17|94.09|2765
1670936700000|2022-12-13 13:05:00|94.12|94.04|94.07|93.99|94.17|94.09|94.07|93.99|6088
1670937000000|2022-12-13 13:10:00|94.02|93.94|94.02|93.94|94.12|93.99|94.02|93.94|2821
1670937300000|2022-12-13 13:15:00|93.97|93.89|93.92|93.84|94.02|93.94|93.82|93.74|7241
1670937600000|2022-12-13 13:20:00|93.87|93.79|93.87|93.79|93.92|93.84|93.87|93.79|1602
1670937900000|2022-12-13 13:25:00|93.92|93.84|94.07|93.94|94.12|94.04|93.87|93.79|2234
1670938200000|2022-12-13 13:30:00|94.32|93.99|93.92|93.84|94.92|94.84|93.92|93.84|12452
1670938500000|2022-12-13 13:35:00|93.97|93.89|93.82|93.74|94.07|93.99|93.77|93.69|8244
1670938800000|2022-12-13 13:40:00|93.77|93.69|94.27|94.19|94.27|94.19|93.77|93.69|4771
1670939100000|2022-12-13 13:45:00|94.32|94.24|94.42|94.34|94.47|94.39|94.22|94.14|2938
1670939400000|2022-12-13 13:50:00|94.47|94.39|94.52|94.44|94.62|94.54|94.37|94.24|5566
1670939700000|2022-12-13 13:55:00|94.47|94.39|94.67|94.59|94.67|94.59|94.47|94.39|1308
1670940000000|2022-12-13 14:00:00|94.72|94.64|94.77|94.69|94.87|94.79|94.62|94.54|6558
1670940300000|2022-12-13 14:05:00|94.82|94.74|94.67|94.59|94.82|94.74|94.57|94.49|2203
1670940600000|2022-12-13 14:10:00|94.62|94.54|94.77|94.69|94.82|94.74|94.62|94.49|11538
1670940900000|2022-12-13 14:15:00|94.72|94.64|94.82|94.74|94.87|94.79|94.72|94.64|2908
1670941200000|2022-12-13 14:20:00|94.87|94.79|94.82|94.74|94.92|94.84|94.82|94.74|1430
1670941500000|2022-12-13 14:25:00|94.87|94.79|94.77|94.69|94.92|94.79|94.77|94.69|1666
1670941800000|2022-12-13 14:30:00|94.82|94.74|94.92|94.84|94.92|94.84|94.72|94.64|7890
1670942100000|2022-12-13 14:35:00|94.87|94.79|94.77|94.69|94.92|94.84|94.72|94.64|3165
1670942400000|2022-12-13 14:40:00|94.82|94.74|94.87|94.79|94.92|94.84|94.77|94.69|9141
1670942700000|2022-12-13 14:45:00|94.92|94.84|94.87|94.79|94.97|94.89|94.87|94.79|2552
1670943000000|2022-12-13 14:50:00|94.82|94.74|94.97|94.89|94.97|94.89|94.82|94.74|1668
1670943300000|2022-12-13 14:55:00|94.92|94.84|94.92|94.84|94.92|94.84|94.87|94.79|1973
1670943600000|2022-12-13 15:00:00|94.97|94.89|94.77|94.69|94.97|94.89|94.72|94.64|5173
1670943900000|2022-12-13 15:05:00|94.72|94.64|94.72|94.64|94.77|94.69|94.57|94.49|44518
1670944200000|2022-12-13 15:10:00|94.77|94.69|94.72|94.59|94.77|94.69|94.67|94.59|6842
1670944500000|2022-12-13 15:15:00|94.67|94.54|94.67|94.59|94.67|94.59|94.57|94.49|678
1670944800000|2022-12-13 15:20:00|94.62|94.54|94.47|94.39|94.67|94.59|94.47|94.34|3053
1670945100000|2022-12-13 15:25:00|94.42|94.34|94.42|94.34|94.47|94.39|94.32|94.24|19372
1670945400000|2022-12-13 15:30:00|94.47|94.39|94.47|94.39|94.47|94.39|94.32|94.24|1064
1670945700000|2022-12-13 15:35:00|94.42|94.34|94.17|94.09|94.47|94.39|94.12|94.04|3513
1670946000000|2022-12-13 15:40:00|94.22|94.14|94.22|94.14|94.32|94.24|94.17|94.09|4203
1670946300000|2022-12-13 15:45:00|94.27|94.19|94.07|93.99|94.27|94.19|94.02|93.94|1231
1670946600000|2022-12-13 15:50:00|94.02|93.94|94.02|93.94|94.12|94.04|94.02|93.94|6906
1670946900000|2022-12-13 15:55:00|93.97|93.89|93.97|93.89|94.07|93.99|93.92|93.84|30999
1670947200000|2022-12-13 16:00:00|93.92|93.84|94.02|93.94|94.07|93.99|93.92|93.84|2157
1670947500000|2022-12-13 16:05:00|93.97|93.89|93.97|93.89|94.02|93.94|93.87|93.79|1890
1670947800000|2022-12-13 16:10:00|93.92|93.84|94.12|94.04|94.17|94.09|93.92|93.84|1082
1670948100000|2022-12-13 16:15:00|94.17|94.09|94.17|94.09|94.17|94.09|94.07|93.99|1409
1670948400000|2022-12-13 16:20:00|94.12|94.04|94.12|94.04|94.17|94.09|94.12|94.04|11875
1670948700000|2022-12-13 16:25:00|94.07|93.99|94.12|94.04|94.17|94.09|94.07|93.99|11193
1670949000000|2022-12-13 16:30:00|94.17|94.09|94.37|94.29|94.47|94.39|94.12|94.09|11658
1670949300000|2022-12-13 16:35:00|94.42|94.34|94.47|94.39|94.47|94.39|94.37|94.29|18008
1670949600000|2022-12-13 16:40:00|94.42|94.34|94.42|94.34|94.42|94.34|94.42|94.34|37978
1670949900000|2022-12-13 16:45:00|94.37|94.29|94.27|94.19|94.42|94.34|94.17|94.09|17561
1670950200000|2022-12-13 16:50:00|94.22|94.14|94.27|94.14|94.27|94.19|94.17|94.09|1051
1670950500000|2022-12-13 16:55:00|94.22|94.09|94.22|94.14|94.27|94.14|94.17|94.09|476
1670950800000|2022-12-13 17:00:00|94.17|94.09|94.27|94.19|94.32|94.24|94.17|94.09|25706
1670951100000|2022-12-13 17:05:00|94.32|94.24|94.37|94.29|94.37|94.29|94.27|94.19|364
1670951400000|2022-12-13 17:10:00|94.32|94.24|94.27|94.19|94.32|94.24|94.17|94.09|1169
1670951700000|2022-12-13 17:15:00|94.22|94.14|94.07|93.99|94.27|94.19|94.02|93.94|1724
1670952000000|2022-12-13 17:20:00|94.12|94.04|94.12|94.04|94.27|94.19|94.07|93.99|815
1670952300000|2022-12-13 17:25:00|94.17|94.09|94.17|94.04|94.22|94.14|94.12|94.04|2470
1670952600000|2022-12-13 17:30:00|94.12|93.99|94.07|93.94|94.17|94.04|93.97|93.89|135
1670952900000|2022-12-13 17:35:00|94.02|93.89|94.07|93.99|94.12|94.04|94.02|93.89|376
1670953200000|2022-12-13 17:40:00|94.02|93.94|94.12|94.04|94.12|94.04|94.02|93.94|576
1670953500000|2022-12-13 17:45:00|94.17|94.09|93.97|93.89|94.17|94.09|93.97|93.84|1439
1670953800000|2022-12-13 17:50:00|94.02|93.94|94.07|93.94|94.12|93.99|94.02|93.89|30
1670954100000|2022-12-13 17:55:00|94.12|93.99|94.12|94.04|94.12|94.04|94.07|93.94|27
1670954400000|2022-12-13 18:00:00|94.07|93.99|94.12|94.04|94.22|94.14|94.07|93.99|69
1670954700000|2022-12-13 18:05:00|94.17|94.09|94.17|94.09|94.22|94.09|94.12|94.04|27
1670955000000|2022-12-13 18:10:00|94.22|94.14|94.27|94.19|94.27|94.19|94.22|94.14|79
1670955300000|2022-12-13 18:15:00|94.32|94.14|94.37|94.24|94.37|94.29|94.32|94.14|200
1670955600000|2022-12-13 18:20:00|94.32|94.29|94.42|94.34|94.42|94.34|94.32|94.24|331
1670955900000|2022-12-13 18:25:00|94.37|94.29|94.37|94.29|94.42|94.29|94.32|94.24|325
1670956200000|2022-12-13 18:30:00|94.42|94.34|94.32|94.24|94.42|94.34|94.32|94.24|8
1670956500000|2022-12-13 18:35:00|94.37|94.29|94.37|94.29|94.42|94.29|94.32|94.24|20
1670956800000|2022-12-13 18:40:00|94.32|94.24|94.42|94.34|94.42|94.34|94.27|94.19|10
1670957100000|2022-12-13 18:45:00|94.37|94.29|94.32|94.24|94.42|94.29|94.27|94.19|26
1670957400000|2022-12-13 18:50:00|94.37|94.19|94.22|94.14|94.37|94.29|94.22|94.09|45
1670957700000|2022-12-13 18:55:00|94.27|94.19|94.37|94.29|94.37|94.29|94.22|94.14|62
1670958000000|2022-12-13 19:00:00|94.32|94.24|94.37|94.29|94.42|94.29|94.32|94.24|33
1670958300000|2022-12-13 19:05:00|94.32|94.24|94.32|94.19|94.37|94.29|94.27|94.19|20
1670958600000|2022-12-13 19:10:00|94.27|94.24|94.32|94.24|94.37|94.29|94.27|94.19|0
1670958900000|2022-12-13 19:15:00|94.37||94.32||94.37||94.32||13
1670959200000|2022-12-13 19:20:00|94.27|94.19|94.32|94.24|94.32|94.24|94.27|94.19|4
1670959500000|2022-12-13 19:25:00||94.19||94.24||94.24||94.19|4
1670959800000|2022-12-13 19:30:00|94.27|94.19|94.32|94.24|94.37|94.29|94.27|94.19|10
1670960100000|2022-12-13 19:35:00|94.37|94.19|94.32|94.24|94.37|94.29|94.27|94.19|220
1670960400000|2022-12-13 19:40:00|94.27|94.19|94.42|94.34|94.42|94.34|94.27|94.19|152
1670960700000|2022-12-13 19:45:00|94.37|94.29|94.37|94.24|94.42|94.29|94.37|94.24|155
1670961000000|2022-12-13 19:50:00|94.32|94.19|94.17|94.04|94.32|94.24|94.17|94.04|95
1670961300000|2022-12-13 19:55:00|94.12|94.09|94.17|94.09|94.17|94.09|94.12|94.04|9
1670961600000|2022-12-13 20:00:00|94.12|94.04|94.07|93.94|94.12|94.04|94.02|93.94|42
1670961900000|2022-12-13 20:05:00|94.02|93.99|94.02|93.94|94.07|93.99|94.02|93.89|297
1670962200000|2022-12-13 20:10:00|94.07|93.89|94.02|93.89|94.07|93.94|93.97|93.89|148
1670962500000|2022-12-13 20:15:00|94.07|93.94|94.12|94.04|94.17|94.09|94.02|93.89|83
1670962800000|2022-12-13 20:20:00|94.07|93.99|94.22|94.09|94.22|94.14|94.07|93.99|293
1670963100000|2022-12-13 20:25:00|94.17|94.04|94.22|94.09|94.22|94.14|94.17|94.04|126
1670963400000|2022-12-13 20:30:00|94.27|94.14|94.32|94.24|94.37|94.29|94.27|94.14|135
1670963700000|2022-12-13 20:35:00|94.27|94.19|94.22|94.14|94.32|94.24|94.17|94.09|199
1670964000000|2022-12-13 20:40:00|94.27|94.09|94.27|94.19|94.32|94.19|94.22|94.09|93
1670964300000|2022-12-13 20:45:00|94.32|94.24|94.22|94.14|94.32|94.24|94.22|94.14|128
1670964600000|2022-12-13 20:50:00|94.27|94.19|94.32|94.19|94.32|94.24|94.27|94.19|141
1670964900000|2022-12-13 20:55:00|94.27|94.14|94.27|94.14|94.32|94.24|94.22|94.09|584
1671001200000|2022-12-14 07:00:00|94.32|94.24|94.37|94.24|94.37|94.29|94.32|94.24|43
1671001500000|2022-12-14 07:05:00|94.32|94.29|94.27|94.19|94.32|94.29|94.27|94.14|50
1671001800000|2022-12-14 07:10:00|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|6
1671002100000|2022-12-14 07:15:00||94.19||94.24||94.24||94.19|18
1671002400000|2022-12-14 07:20:00|94.37|94.29|94.37|94.29|94.42|94.29|94.37|94.29|4
1671002700000|2022-12-14 07:25:00|94.32|94.24|94.32|94.24|94.32|94.24|94.32|94.24|0
1671003000000|2022-12-14 07:30:00|94.27|94.19|94.32|94.24|94.32|94.24|94.27|94.19|14
1671003300000|2022-12-14 07:35:00|94.37|94.29|94.32|94.24|94.37|94.29|94.32|94.24|699
1671003600000|2022-12-14 07:40:00|94.37||94.37||94.37||94.32||15
1671003900000|2022-12-14 07:45:00|94.32|94.19|94.32|94.24|94.32|94.24|94.32|94.19|230
1671004200000|2022-12-14 07:50:00|94.27|94.19|94.32|94.24|94.32|94.24|94.27|94.19|71
1671004500000|2022-12-14 07:55:00|94.27|94.19|94.22|94.09|94.27|94.19|94.07|93.99|1546
1671004800000|2022-12-14 08:00:00|94.17|94.04|94.42|94.34|94.42|94.34|94.02|93.94|6683
1671005100000|2022-12-14 08:05:00|94.37|94.29|94.37|94.29|94.42|94.34|94.22|94.14|7216
1671005400000|2022-12-14 08:10:00|94.42|94.34|94.32|94.24|94.47|94.34|94.27|94.19|1047
1671005700000|2022-12-14 08:15:00|94.27|94.19|94.27|94.19|94.42|94.34|94.22|94.14|1627
1671006000000|2022-12-14 08:20:00|94.32|94.24|94.07|93.99|94.37|94.24|94.02|93.94|4980
1671006300000|2022-12-14 08:25:00|94.02|93.94|93.97|93.89|94.17|94.09|93.97|93.89|9245
1671006600000|2022-12-14 08:30:00|93.92|93.84|93.87|93.79|93.97|93.89|93.87|93.79|5176
1671006900000|2022-12-14 08:35:00|93.92|93.84|93.87|93.79|93.92|93.84|93.77|93.69|909
1671007200000|2022-12-14 08:40:00|93.82|93.74|93.82|93.74|93.87|93.79|93.72|93.64|22685
1671007500000|2022-12-14 08:45:00|93.77|93.69|93.92|93.84|93.97|93.89|93.77|93.69|5003
1671007800000|2022-12-14 08:50:00|93.87|93.79|93.87|93.79|93.92|93.84|93.82|93.74|3038
1671008100000|2022-12-14 08:55:00|93.82|93.74|93.92|93.84|93.97|93.89|93.82|93.74|1412
1671008400000|2022-12-14 09:00:00|93.97|93.89|94.02|93.94|94.07|93.99|93.92|93.84|727
1671008700000|2022-12-14 09:05:00|94.07|93.99|94.02|93.94|94.07|93.99|93.97|93.89|3418
1671009000000|2022-12-14 09:10:00|94.07|93.99|93.92|93.84|94.07|93.99|93.87|93.79|7181
1671009300000|2022-12-14 09:15:00|93.97|93.89|93.97|93.89|94.02|93.94|93.92|93.84|3033
1671009600000|2022-12-14 09:20:00|93.92|93.84|93.92|93.84|93.97|93.89|93.87|93.79|663
1671009900000|2022-12-14 09:25:00|93.87|93.79|93.92|93.84|93.92|93.84|93.87|93.79|1087
1671010200000|2022-12-14 09:30:00|93.97|93.89|93.82|93.74|93.97|93.89|93.82|93.74|2406
1671010500000|2022-12-14 09:35:00|93.77|93.69|93.82|93.74|93.92|93.84|93.77|93.69|992
1671010800000|2022-12-14 09:40:00|93.87|93.79|93.82|93.74|93.87|93.79|93.77|93.69|7709
1671011100000|2022-12-14 09:45:00|93.77|93.69|93.67|93.59|93.87|93.79|93.67|93.59|2837
1671011400000|2022-12-14 09:50:00|93.72|93.64|93.72|93.64|93.72|93.64|93.67|93.59|4531
1671011700000|2022-12-14 09:55:00|93.77|93.69|93.72|93.64|93.77|93.69|93.72|93.59|2073
1671012000000|2022-12-14 10:00:00|93.67|93.59|93.67|93.59|93.82|93.74|93.67|93.59|1732
1671012300000|2022-12-14 10:05:00|93.72|93.64|93.72|93.64|93.77|93.64|93.67|93.59|756
1671012600000|2022-12-14 10:10:00|93.67|93.59|93.77|93.69|93.77|93.69|93.67|93.59|849
1671012900000|2022-12-14 10:15:00|93.72|93.64|93.82|93.74|93.87|93.79|93.72|93.64|603
1671013200000|2022-12-14 10:20:00|93.77|93.69|93.77|93.69|93.82|93.74|93.77|93.69|400
1671013500000|2022-12-14 10:25:00|93.72|93.64|93.77|93.69|93.82|93.74|93.72|93.64|553
1671013800000|2022-12-14 10:30:00|93.72|93.64|93.77|93.69|93.77|93.69|93.72|93.64|1280
1671014100000|2022-12-14 10:35:00|93.72|93.64|93.72|93.64|93.72|93.64|93.67|93.59|9616
1671014400000|2022-12-14 10:40:00|93.67|93.59|93.67|93.59|93.72|93.64|93.67|93.59|1854
1671014700000|2022-12-14 10:45:00|93.72|93.64|93.67|93.59|93.72|93.64|93.67|93.59|5474
1671015000000|2022-12-14 10:50:00|93.62|93.54|93.67|93.59|93.67|93.59|93.62|93.54|792
1671015300000|2022-12-14 10:55:00|93.72|93.64|93.82|93.74|93.87|93.79|93.67|93.59|8060
1671015600000|2022-12-14 11:00:00|93.77|93.69|93.87|93.79|93.87|93.79|93.77|93.69|5452
1671015900000|2022-12-14 11:05:00|93.82|93.74|93.82|93.74|93.82|93.74|93.77|93.69|2477
1671016200000|2022-12-14 11:10:00|93.77|93.69|93.77|93.69|93.82|93.74|93.77|93.64|1412
1671016500000|2022-12-14 11:15:00|93.82|93.74|93.87|93.74|93.87|93.79|93.77|93.69|10302
1671016800000|2022-12-14 11:20:00|93.82|93.79|93.82|93.74|93.87|93.79|93.77|93.69|473
1671017100000|2022-12-14 11:25:00|93.87|93.79|93.92|93.84|93.97|93.89|93.87|93.74|8237
1671017400000|2022-12-14 11:30:00|93.97|93.89|93.87|93.79|93.97|93.89|93.87|93.79|1542
1671017700000|2022-12-14 11:35:00|93.82|93.74|93.92|93.84|93.92|93.84|93.82|93.74|1235
1671018000000|2022-12-14 11:40:00|93.97|93.79|93.92|93.84|93.97|93.84|93.92|93.79|955
1671018300000|2022-12-14 11:45:00|93.97|93.89|93.92|93.84|93.97|93.89|93.92|93.84|534
1671018600000|2022-12-14 11:50:00|93.97|93.89|94.22|94.14|94.22|94.14|93.92|93.84|1031
1671018900000|2022-12-14 11:55:00|94.17|94.09|94.17|94.09|94.22|94.14|94.17|94.09|798
1671019200000|2022-12-14 12:00:00|94.12|94.04|94.12|94.04|94.17|94.09|94.12|93.99|10955
1671019500000|2022-12-14 12:05:00|94.17|94.09|94.17|94.09|94.17|94.09|94.12|94.04|8375
1671019800000|2022-12-14 12:10:00|94.22|94.14|94.17|94.09|94.22|94.14|94.17|94.09|1073
1671020100000|2022-12-14 12:15:00|94.22|94.14|94.17|94.09|94.27|94.19|94.17|94.09|6818
1671020400000|2022-12-14 12:20:00|94.12|94.04|94.17|94.09|94.22|94.14|94.12|94.04|1758
1671020700000|2022-12-14 12:25:00|94.12|94.04|94.17|94.09|94.17|94.09|94.12|94.04|10272
1671021000000|2022-12-14 12:30:00|94.12|94.04|94.12|94.04|94.17|94.09|94.12|94.04|390
1671021300000|2022-12-14 12:35:00|94.17|94.09|94.17|94.09|94.17|94.09|94.17|94.04|353
1671021600000|2022-12-14 12:40:00|94.12|94.04|94.07|93.99|94.17|94.09|94.02|93.94|635
1671021900000|2022-12-14 12:45:00|94.02|93.94|94.02|93.94|94.02|93.99|93.97|93.89|1314
1671022200000|2022-12-14 12:50:00|93.97|93.89|93.97|93.89|93.97|93.89|93.92|93.84|742
1671022500000|2022-12-14 12:55:00|93.92|93.84|93.92|93.84|93.97|93.89|93.92|93.84|769
1671022800000|2022-12-14 13:00:00|93.97|93.89|94.02|93.94|94.02|93.94|93.92|93.84|276
1671023100000|2022-12-14 13:05:00|93.97|93.89|94.02|93.94|94.07|93.99|93.97|93.89|6769
1671023400000|2022-12-14 13:10:00|94.07|93.99|94.07|93.99|94.07|93.99|94.02|93.94|672
1671023700000|2022-12-14 13:15:00|94.02|93.94|94.02|93.94|94.07|93.99|94.02|93.94|1155
1671024000000|2022-12-14 13:20:00|93.97|93.89|93.97|93.89|94.02|93.94|93.92|93.84|15158
1671024300000|2022-12-14 13:25:00|93.92|93.84|94.07|93.99|94.12|94.04|93.92|93.84|6732
1671024600000|2022-12-14 13:30:00|94.12|94.04|94.07|93.99|94.12|94.04|94.07|93.99|433
1671024900000|2022-12-14 13:35:00|94.12|94.04|94.12|94.04|94.12|94.04|94.07|93.99|670
1671025200000|2022-12-14 13:40:00|94.17|94.09|94.17|94.04|94.17|94.09|94.12|94.04|6086
1671025500000|2022-12-14 13:45:00|94.12|94.09|94.12|94.04|94.17|94.09|94.12|94.04|11793
1671025800000|2022-12-14 13:50:00|94.17|94.09|94.12|94.04|94.17|94.09|94.12|94.04|10554
1671026100000|2022-12-14 13:55:00|94.07|93.99|94.17|94.09|94.17|94.09|94.02|93.94|12803
1671026400000|2022-12-14 14:00:00|94.12|94.04|93.92|93.84|94.12|94.04|93.92|93.84|2688
1671026700000|2022-12-14 14:05:00|93.87|93.79|93.92|93.84|93.92|93.84|93.87|93.79|1812
1671027000000|2022-12-14 14:10:00|93.97|93.89|93.97|93.89|93.97|93.89|93.92|93.84|2234
1671027300000|2022-12-14 14:15:00|94.02|93.94|93.97|93.89|94.02|93.94|93.97|93.89|6243
1671027600000|2022-12-14 14:20:00|93.92|93.84|93.92|93.84|93.97|93.89|93.92|93.84|7090
1671027900000|2022-12-14 14:25:00|93.87|93.79|93.92|93.84|93.92|93.84|93.87|93.79|284
1671028200000|2022-12-14 14:30:00|93.87|93.79|94.02|93.94|94.02|93.94|93.87|93.79|4496
1671028500000|2022-12-14 14:35:00|93.97|93.89|93.92|93.84|93.97|93.89|93.87|93.79|705
1671028800000|2022-12-14 14:40:00|93.97|93.89|93.87|93.79|93.97|93.89|93.87|93.79|619
1671029100000|2022-12-14 14:45:00|93.92|93.84|93.87|93.79|93.92|93.84|93.87|93.79|1452
1671029400000|2022-12-14 14:50:00|93.92|93.84|93.87|93.79|93.97|93.89|93.82|93.74|1987
1671029700000|2022-12-14 14:55:00|93.82|93.74|93.87|93.74|93.87|93.79|93.77|93.69|816
1671030000000|2022-12-14 15:00:00|93.82|93.79|93.82|93.74|93.87|93.79|93.77|93.69|545
1671030300000|2022-12-14 15:05:00|93.77|93.69|93.77|93.69|93.77|93.69|93.72|93.64|555
1671030600000|2022-12-14 15:10:00|93.72|93.64|93.77|93.69|93.82|93.74|93.72|93.64|1136
1671030900000|2022-12-14 15:15:00|93.82|93.74|93.77|93.69|93.82|93.74|93.77|93.69|416
1671031200000|2022-12-14 15:20:00|93.72|93.64|93.67|93.59|93.77|93.69|93.67|93.59|466
1671031500000|2022-12-14 15:25:00|93.72|93.64|93.77|93.69|93.82|93.69|93.67|93.59|5877
1671031800000|2022-12-14 15:30:00|93.72|93.64|93.77|93.69|93.82|93.74|93.72|93.64|379
1671032100000|2022-12-14 15:35:00|93.82|93.64|93.72|93.64|93.82|93.64|93.67|93.59|5070
1671032400000|2022-12-14 15:40:00|93.67|93.59|93.77|93.69|93.77|93.69|93.67|93.59|660
1671032700000|2022-12-14 15:45:00|93.72|93.64|93.77|93.69|93.82|93.74|93.72|93.64|2677
1671033000000|2022-12-14 15:50:00|93.72|93.64|93.77|93.69|93.82|93.74|93.72|93.64|16293
1671033300000|2022-12-14 15:55:00|93.82|93.74|93.82|93.74|93.82|93.74|93.77|93.69|6299
1671033600000|2022-12-14 16:00:00|93.87|93.79|93.77|93.69|93.87|93.79|93.77|93.69|3200
1671033900000|2022-12-14 16:05:00|93.82|93.74|93.82|93.74|93.82|93.74|93.77|93.69|5288
1671034200000|2022-12-14 16:10:00|93.77|93.69|93.77|93.69|93.82|93.74|93.77|93.69|2272
1671034500000|2022-12-14 16:15:00|93.72|93.64|93.72|93.64|93.72|93.69|93.67|93.59|2448
1671034800000|2022-12-14 16:20:00|93.77|93.69|93.87|93.79|93.87|93.79|93.72|93.64|4845
1671035100000|2022-12-14 16:25:00|93.82|93.74|93.92|93.84|93.92|93.84|93.82|93.74|3349
1671035400000|2022-12-14 16:30:00|93.97|93.89|93.92|93.84|94.07|93.99|93.92|93.84|3906
1671035700000|2022-12-14 16:35:00|93.97|93.89|93.92|93.84|93.97|93.89|93.87|93.79|2017
1671036000000|2022-12-14 16:40:00|||||||||444
1671036300000|2022-12-14 16:45:00|||||||||689
1671036600000|2022-12-14 16:50:00|93.87|93.79|93.87|93.79|93.92|93.84|93.82|93.69|1352
1671036900000|2022-12-14 16:55:00|93.92|93.84|93.87|93.79|93.92|93.84|93.82|93.74|562
1671037200000|2022-12-14 17:00:00|93.92||93.87||93.92||93.87||211
1671037500000|2022-12-14 17:05:00|93.92|93.84|93.92|93.84|93.97|93.89|93.92|93.79|1775
1671037800000|2022-12-14 17:10:00|93.87|93.79|93.87|93.79|93.92|93.84|93.87|93.74|10135
1671038100000|2022-12-14 17:15:00|93.92|93.74|93.82|93.74|93.92|93.79|93.82|93.74|543
1671038400000|2022-12-14 17:20:00|93.87|93.79|93.87|93.79|93.92|93.84|93.82|93.74|1318
1671038700000|2022-12-14 17:25:00|93.92|93.84|93.87|93.79|93.92|93.84|93.82|93.74|627
1671039000000|2022-12-14 17:30:00|93.92|93.74|93.87|93.79|93.92|93.79|93.87|93.74|56
1671039300000|2022-12-14 17:35:00|93.82|93.74|93.87|93.79|93.92|93.84|93.82|93.69|26
1671039600000|2022-12-14 17:40:00|93.92|93.74|93.87|93.79|93.92|93.79|93.87|93.74|0
1671039900000|2022-12-14 17:45:00|93.82|93.74|93.87|93.79|93.87|93.79|93.82|93.74|206
1671040200000|2022-12-14 17:50:00|93.82|93.74|93.82|93.74|93.87|93.79|93.82|93.74|9
1671040500000|2022-12-14 17:55:00|93.87|93.79|93.87|93.79|93.92|93.84|93.87|93.79|461
1671040800000|2022-12-14 18:00:00|93.92|93.84|93.97|93.89|94.02|93.89|93.87|93.84|14
1671041100000|2022-12-14 18:05:00|94.02|93.94|94.02|93.94|94.02|93.94|93.97|93.89|107
1671041400000|2022-12-14 18:10:00||93.89||93.89||93.89||93.89|168
1671041700000|2022-12-14 18:15:00|93.97|93.94|93.97|93.89|94.02|93.94|93.97|93.89|6
1671042000000|2022-12-14 18:20:00|93.92|93.84|93.92|93.84|94.02|93.94|93.92|93.84|785
1671042300000|2022-12-14 18:25:00|93.97|93.89|93.97|93.89|93.97|93.89|93.92|93.84|0
1671042600000|2022-12-14 18:30:00|94.02|93.94|94.02|93.94|94.07|93.99|94.02|93.89|17
1671042900000|2022-12-14 18:35:00|94.07|93.99|94.17|94.09|94.17|94.09|94.02|93.99|223
1671043200000|2022-12-14 18:40:00|94.12|94.04|94.12|94.04|94.17|94.09|94.12|94.04|57
1671043500000|2022-12-14 18:45:00|94.17|94.09|94.12|94.04|94.17|94.09|94.12|94.04|10
1671043800000|2022-12-14 18:50:00|94.07|93.99|94.12|94.04|94.17|94.04|94.07|93.99|10
1671044100000|2022-12-14 18:55:00|94.07|93.99|94.12|93.79|94.17|94.09|94.07|93.79|375
1671044400000|2022-12-14 19:00:00|94.17|93.69|93.72|93.64|94.52|93.94|93.52|93.39|372
1671044700000|2022-12-14 19:05:00|93.67|93.59|93.47|93.39|93.72|93.64|93.37|93.29|166
1671045000000|2022-12-14 19:10:00|93.42|93.34|93.62|93.54|93.67|93.59|93.42|93.34|150
1671045300000|2022-12-14 19:15:00|93.57|93.49|93.62|93.54|93.67|93.59|93.52|93.44|144
1671045600000|2022-12-14 19:20:00|93.67|93.49|93.57|93.49|93.67|93.59|93.52|93.44|656
1671045900000|2022-12-14 19:25:00|93.62|93.54|93.77|93.64|93.77|93.69|93.62|93.54|571
1671046200000|2022-12-14 19:30:00|93.72|93.59|93.22|93.14|93.72|93.64|93.22|93.14|111
1671046500000|2022-12-14 19:35:00|93.27|93.19|93.37|93.29|93.42|93.34|93.22|93.14|170
1671046800000|2022-12-14 19:40:00|93.32|93.24|93.52|93.44|93.62|93.54|93.22|93.14|170
1671047100000|2022-12-14 19:45:00|93.47|93.39|93.42|93.34|93.52|93.44|93.22|93.14|1023
1671047400000|2022-12-14 19:50:00|93.47|93.29|93.37|93.24|93.47|93.39|93.27|93.19|234
1671047700000|2022-12-14 19:55:00|93.42|93.29|93.52|93.39|93.57|93.44|93.32|93.24|167
1671048000000|2022-12-14 20:00:00|93.47|93.44|93.77|93.64|93.77|93.64|93.47|93.34|118
1671048300000|2022-12-14 20:05:00|93.72|93.59|93.67|93.54|93.77|93.64|93.62|93.49|35
1671048600000|2022-12-14 20:10:00|93.72|93.59|93.92|93.79|94.02|93.94|93.67|93.59|185
1671048900000|2022-12-14 20:15:00|93.87|93.84|93.72|93.59|93.92|93.84|93.62|93.54|28
1671049200000|2022-12-14 20:20:00|93.67|93.64|93.67|93.59|93.72|93.64|93.67|93.54|39
1671049500000|2022-12-14 20:25:00|93.72|93.54|93.42|93.34|93.72|93.59|93.42|93.34|51
1671049800000|2022-12-14 20:30:00|93.37|93.29|93.32|93.19|93.42|93.34|93.27|93.19|259
1671050100000|2022-12-14 20:35:00|93.37|93.24|93.32|93.24|93.37|93.29|93.27|93.19|56
1671050400000|2022-12-14 20:40:00|93.37|93.19|93.42|93.34|93.42|93.34|93.32|93.19|510
1671050700000|2022-12-14 20:45:00|93.37|93.29|93.47|93.34|93.47|93.39|93.37|93.29|263
1671051000000|2022-12-14 20:50:00|93.42|93.39|93.52|93.39|93.57|93.49|93.42|93.39|187
1671051300000|2022-12-14 20:55:00|93.47|93.34|93.37|93.24|93.52|93.39|93.32|93.24|231
1671087600000|2022-12-15 07:00:00|93.52|93.39|93.47|93.39|93.52|93.39|93.42|93.34|40
1671087900000|2022-12-15 07:05:00|93.42|93.34|93.42|93.29|93.42|93.34|93.42|93.29|4
1671088200000|2022-12-15 07:10:00|93.37|93.24|93.42|93.34|93.42|93.34|93.37|93.24|4
1671088500000|2022-12-15 07:15:00|93.37|93.29|93.37|93.29|93.42|93.34|93.37|93.24|9
1671088800000|2022-12-15 07:20:00|93.42|93.24|93.42|93.34|93.42|93.34|93.42|93.24|31
1671089400000|2022-12-15 07:30:00|93.47|93.39|93.62|93.49|93.62|93.54|93.47|93.39|174
1671089700000|2022-12-15 07:35:00|93.57|93.44|93.52|93.44|93.62|93.44|93.52|93.39|19
1671090000000|2022-12-15 07:40:00|93.47|93.39|93.47|93.34|93.47|93.39|93.42|93.34|81
1671090300000|2022-12-15 07:45:00|93.42|93.39|93.37|93.29|93.47|93.39|93.37|93.29|30
1671090600000|2022-12-15 07:50:00|93.32|93.24|93.12|93.04|93.42|93.34|93.12|93.04|1071
1671090900000|2022-12-15 07:55:00|93.07|92.99|93.37|93.24|93.37|93.24|93.07|92.99|558
1671091200000|2022-12-15 08:00:00|93.32|93.29|93.32|93.24|93.72|93.59|93.32|93.24|1743
1671091500000|2022-12-15 08:05:00|93.37|93.29|93.37|93.29|93.42|93.34|93.12|93.04|1278
1671091800000|2022-12-15 08:10:00|93.42|93.34|93.27|93.19|93.47|93.39|93.27|93.19|609
1671092100000|2022-12-15 08:15:00|93.32|93.24|93.22|93.14|93.37|93.24|93.22|93.09|3126
1671092400000|2022-12-15 08:20:00|93.17|93.09|93.17|93.09|93.22|93.09|93.07|92.99|653
1671092700000|2022-12-15 08:25:00|93.22|93.14|93.22|93.14|93.27|93.19|93.17|93.09|1425
1671093000000|2022-12-15 08:30:00|93.17|93.09|93.32|93.24|93.32|93.24|93.12|93.04|1990
1671093300000|2022-12-15 08:35:00|93.27|93.19|93.12|93.04|93.27|93.19|93.12|93.04|3799
1671093600000|2022-12-15 08:40:00|93.07|92.99|93.07|92.99|93.17|93.09|92.97|92.89|3705
1671093900000|2022-12-15 08:45:00|93.12|92.94|93.12|93.04|93.22|93.14|93.07|92.94|332
1671094200000|2022-12-15 08:50:00|93.07|92.99|93.07|92.99|93.07|92.99|93.02|92.94|8128
1671094500000|2022-12-15 08:55:00|93.12|93.04|93.07|92.99|93.17|93.09|93.07|92.99|51863
1671094800000|2022-12-15 09:00:00|93.12|93.04|92.92|92.84|93.12|93.04|92.82|92.74|1787
1671095100000|2022-12-15 09:05:00|92.97|92.89|92.92|92.84|93.02|92.89|92.92|92.84|15238
1671095400000|2022-12-15 09:10:00|92.87|92.79|92.77|92.64|92.87|92.79|92.72|92.64|1793
1671095700000|2022-12-15 09:15:00|92.72|92.69|92.77|92.69|92.82|92.74|92.72|92.64|2468
1671096000000|2022-12-15 09:20:00|92.82|92.74|92.77|92.69|92.87|92.79|92.77|92.69|53
1671096300000|2022-12-15 09:25:00|92.82|92.64|92.77|92.69|92.82|92.69|92.72|92.64|123
1671096600000|2022-12-15 09:30:00|92.82|92.74|92.72|92.64|92.82|92.74|92.72|92.64|4132
1671096900000|2022-12-15 09:35:00|92.67|92.59|92.62|92.54|92.72|92.64|92.62|92.54|268
1671097200000|2022-12-15 09:40:00|92.67|92.59|92.67|92.59|92.67|92.59|92.57|92.49|1922
1671097500000|2022-12-15 09:45:00|92.62|92.54|92.67|92.54|92.72|92.64|92.57|92.49|5027
1671097800000|2022-12-15 09:50:00|92.62|92.59|92.62|92.54|92.67|92.59|92.62|92.54|1487
1671098100000|2022-12-15 09:55:00|92.67|92.59|92.57|92.49|92.67|92.59|92.47|92.39|1375
1671098400000|2022-12-15 10:00:00|92.52|92.44|92.62|92.49|92.62|92.54|92.47|92.39|1265
1671098700000|2022-12-15 10:05:00|92.57|92.54|92.57|92.49|92.62|92.54|92.52|92.44|162
1671099000000|2022-12-15 10:10:00|92.62|92.44|92.62|92.54|92.62|92.54|92.57|92.44|165
1671099300000|2022-12-15 10:15:00|92.57|92.49|92.62|92.54|92.62|92.54|92.57|92.49|338
1671099600000|2022-12-15 10:20:00|92.57|92.49|92.52|92.39|92.62|92.49|92.47|92.39|689
1671099900000|2022-12-15 10:25:00|92.47|92.44|92.62|92.54|92.62|92.54|92.47|92.39|304
1671100200000|2022-12-15 10:30:00|92.67|92.59|92.82|92.74|92.82|92.74|92.67|92.59|674
1671100500000|2022-12-15 10:35:00|92.77|92.69|92.77|92.69|92.77|92.69|92.77|92.64|353
1671100800000|2022-12-15 10:40:00|92.82|92.74|92.92|92.79|92.92|92.84|92.77|92.69|584
1671101100000|2022-12-15 10:45:00|92.87|92.84|92.92|92.84|92.92|92.84|92.87|92.74|236
1671101400000|2022-12-15 10:50:00|92.87|92.79|92.82|92.74|92.87|92.84|92.82|92.74|1944
1671101700000|2022-12-15 10:55:00|92.87|92.79|92.82|92.74|92.87|92.79|92.77|92.69|1056
1671102000000|2022-12-15 11:00:00|92.77|92.69|92.82|92.74|92.87|92.79|92.77|92.69|1104
1671102300000|2022-12-15 11:05:00|92.87|92.69|92.92|92.79|92.92|92.79|92.77|92.69|154
1671102600000|2022-12-15 11:10:00|92.87|92.84|92.97|92.89|92.97|92.89|92.87|92.79|177
1671102900000|2022-12-15 11:15:00|92.92|92.84|92.92|92.84|92.97|92.89|92.87|92.74|126
1671103200000|2022-12-15 11:20:00|92.97|92.79|92.92|92.84|92.97|92.89|92.92|92.79|2994
1671103500000|2022-12-15 11:25:00|92.97|92.89|92.92|92.84|92.97|92.89|92.87|92.79|316
1671103800000|2022-12-15 11:30:00|92.97|92.89|92.87|92.79|92.97|92.89|92.87|92.79|824
1671104100000|2022-12-15 11:35:00||92.74||92.79||92.79||92.74|4050
1671104400000|2022-12-15 11:40:00|92.82|92.74|93.02|92.94|93.02|92.94|92.82|92.74|3008
1671104700000|2022-12-15 11:45:00|92.97|92.89|92.92|92.84|93.02|92.94|92.92|92.84|621
1671105000000|2022-12-15 11:50:00|92.97|92.79|92.87|92.79|92.97|92.84|92.87|92.79|54
1671105300000|2022-12-15 11:55:00|92.82|92.74|92.92|92.79|92.92|92.84|92.82|92.74|435
1671105600000|2022-12-15 12:00:00|92.87|92.69|92.82|92.69|92.87|92.79|92.77|92.69|462
1671105900000|2022-12-15 12:05:00|92.77|92.74|92.72|92.64|92.87|92.79|92.67|92.59|1231
1671106200000|2022-12-15 12:10:00|92.77|92.69|92.72|92.64|92.77|92.69|92.72|92.64|49
1671106500000|2022-12-15 12:15:00|92.77|92.69|92.82|92.74|92.87|92.79|92.77|92.69|18
1671106800000|2022-12-15 12:20:00|92.87|92.79|92.82|92.74|92.87|92.79|92.82|92.74|134
1671107100000|2022-12-15 12:25:00|92.77|92.69|92.82|92.74|92.87|92.79|92.77|92.69|5
1671107400000|2022-12-15 12:30:00|92.77|92.69|92.67|92.59|92.82|92.69|92.67|92.59|136
1671107700000|2022-12-15 12:35:00|92.72||92.72||92.72||92.67||3
1671108000000|2022-12-15 12:40:00|92.67|92.64|92.67|92.59|92.72|92.64|92.67|92.59|1149
1671108300000|2022-12-15 12:45:00|92.72|92.64|92.72|92.64|92.77|92.69|92.67|92.59|45
1671108600000|2022-12-15 12:50:00|92.67|92.59|92.72|92.64|92.77|92.64|92.67|92.59|286
1671108900000|2022-12-15 12:55:00|||||||||101
1671109200000|2022-12-15 13:00:00|92.77|92.69|92.67|92.59|92.77|92.69|92.67|92.59|453
1671109500000|2022-12-15 13:05:00|92.62|92.54|92.67|92.59|92.67|92.59|92.62|92.54|1037
1671109800000|2022-12-15 13:10:00|92.62|92.54|92.67|92.54|92.77|92.64|92.62|92.54|621
1671110100000|2022-12-15 13:15:00|92.82|92.49|92.57|92.49|92.87|92.79|92.52|92.19|4952
1671110400000|2022-12-15 13:20:00|92.52|92.44|92.37|92.29|92.57|92.49|92.37|92.29|4054
1671110700000|2022-12-15 13:25:00|92.32|92.24|92.42|92.24|92.42|92.29|92.22|92.14|2609
1671111000000|2022-12-15 13:30:00|92.37|92.29|92.27|92.14|92.42|92.34|92.22|92.09|1410
1671111300000|2022-12-15 13:35:00|92.22|92.19|92.02|91.94|92.27|92.19|91.97|91.89|1233
1671111600000|2022-12-15 13:40:00|91.97|91.89|92.02|91.89|92.02|91.94|91.87|91.79|3245
1671111900000|2022-12-15 13:45:00|91.97|91.84|91.92|91.79|92.02|91.89|91.87|91.74|538
1671112200000|2022-12-15 13:50:00|91.87|91.84|91.77|91.69|91.92|91.84|91.72|91.64|2039
1671112500000|2022-12-15 13:55:00|91.72|91.64|91.92|91.84|91.92|91.84|91.72|91.64|539
1671112800000|2022-12-15 14:00:00|91.87|91.79|91.87|91.79|91.87|91.79|91.72|91.64|1192
1671113100000|2022-12-15 14:05:00|91.82|91.74|91.72|91.64|91.87|91.74|91.57|91.49|4764
1671113400000|2022-12-15 14:10:00|91.67|91.59|91.62|91.54|91.67|91.59|91.52|91.44|666
1671113700000|2022-12-15 14:15:00|91.67|91.49|91.57|91.49|91.67|91.59|91.42|91.29|2488
1671114000000|2022-12-15 14:20:00|91.62|91.44|91.62|91.54|91.67|91.59|91.52|91.39|8614
1671114300000|2022-12-15 14:25:00|91.57|91.49|91.82|91.74|91.82|91.74|91.57|91.49|6717
1671114600000|2022-12-15 14:30:00|91.77|91.69|91.62|91.54|91.87|91.79|91.57|91.49|5527
1671114900000|2022-12-15 14:35:00|91.67|91.59|91.62|91.54|91.77|91.69|91.57|91.49|12574
1671115200000|2022-12-15 14:40:00|91.57|91.49|91.57|91.49|91.62|91.54|91.47|91.39|5261
1671115500000|2022-12-15 14:45:00|91.52|91.44|91.42|91.34|91.57|91.49|91.32|91.24|3002
1671115800000|2022-12-15 14:50:00|91.37|91.29|91.37|91.29|91.57|91.49|91.32|91.24|14368
1671116100000|2022-12-15 14:55:00|91.32|91.24|91.22|91.14|91.37|91.29|91.12|91.04|5548
1671116400000|2022-12-15 15:00:00|91.17|91.09|91.17|91.09|91.22|91.14|91.02|90.94|5980
1671116700000|2022-12-15 15:05:00|91.12|91.04|91.17|91.09|91.22|91.14|91.02|90.94|6967
1671117000000|2022-12-15 15:10:00|91.22|91.14|91.32|91.24|91.42|91.34|91.17|91.09|3594
1671117300000|2022-12-15 15:15:00|91.27|91.19|91.47|91.39|91.52|91.44|91.27|91.19|6933
1671117600000|2022-12-15 15:20:00|91.52|91.34|91.52|91.44|91.52|91.44|91.42|91.34|1954
1671117900000|2022-12-15 15:25:00|91.57|91.49|91.52|91.44|91.57|91.49|91.47|91.39|1819
1671118200000|2022-12-15 15:30:00|91.47|91.39|91.47|91.39|91.52|91.44|91.42|91.34|1949
1671118500000|2022-12-15 15:35:00|91.52|91.44|91.57|91.49|91.62|91.49|91.47|91.39|1312
1671118800000|2022-12-15 15:40:00|91.52|91.44|91.77|91.69|91.77|91.69|91.52|91.44|3078
1671119100000|2022-12-15 15:45:00|91.72|91.64|91.57|91.49|91.77|91.69|91.57|91.49|2460
1671119400000|2022-12-15 15:50:00|91.62|91.54|91.57|91.49|91.67|91.59|91.57|91.49|2207
1671119700000|2022-12-15 15:55:00|91.62|91.54|91.72|91.64|91.72|91.64|91.57|91.49|3557
1671120000000|2022-12-15 16:00:00|91.77|91.69|91.67|91.59|91.77|91.69|91.67|91.59|1958
1671120300000|2022-12-15 16:05:00|91.62|91.54|91.67|91.59|91.67|91.59|91.57|91.49|6834
1671120600000|2022-12-15 16:10:00|91.62|91.54|91.47|91.39|91.67|91.59|91.42|91.34|1483
1671120900000|2022-12-15 16:15:00|91.42|91.34|91.57|91.49|91.62|91.54|91.42|91.34|2712
1671121200000|2022-12-15 16:20:00|91.52|91.44|91.52|91.44|91.57|91.49|91.47|91.39|4325
1671121500000|2022-12-15 16:25:00|91.47|91.39|91.57|91.49|91.62|91.54|91.42|91.34|10140
1671121800000|2022-12-15 16:30:00|91.52|91.44|91.47|91.39|91.52|91.44|91.42|91.34|11618
1671122100000|2022-12-15 16:35:00|91.42|91.34|91.57|91.49|91.62|91.49|91.42|91.34|6615
1671122400000|2022-12-15 16:40:00|91.62|91.54|91.57|91.49|91.67|91.59|91.57|91.49|6639
1671122700000|2022-12-15 16:45:00|91.62|91.54|91.47|91.39|91.72|91.64|91.47|91.39|5799
1671123000000|2022-12-15 16:50:00|91.52|91.44|91.57|91.49|91.62|91.49|91.52|91.39|790
1671123300000|2022-12-15 16:55:00|91.62|91.44|91.57|91.49|91.62|91.54|91.52|91.44|253
1671123600000|2022-12-15 17:00:00|91.62|91.54|91.47|91.39|91.62|91.54|91.42|91.34|3097
1671123900000|2022-12-15 17:05:00|91.52|91.44|91.47|91.39|91.52|91.44|91.47|91.39|2792
1671124200000|2022-12-15 17:10:00|91.42|91.34|91.52|91.44|91.52|91.44|91.42|91.34|268
1671124500000|2022-12-15 17:15:00|91.62|91.54|91.47|91.39|91.62|91.54|91.47|91.39|274
1671124800000|2022-12-15 17:20:00|91.42|91.34|91.52|91.39|91.52|91.44|91.42|91.34|591
1671125100000|2022-12-15 17:25:00|91.57|91.44|91.62|91.54|91.62|91.54|91.47|91.39|450
1671125400000|2022-12-15 17:30:00|91.67|91.59|91.62|91.54|91.67|91.59|91.62|91.49|106
1671125700000|2022-12-15 17:35:00|91.57|91.49|91.62|91.54|91.62|91.54|91.52|91.44|744
1671126000000|2022-12-15 17:40:00|91.57|91.49|91.52|91.39|91.62|91.54|91.52|91.39|235
1671126300000|2022-12-15 17:45:00|91.47|91.44|91.47|91.39|91.52|91.44|91.47|91.39|3
1671126600000|2022-12-15 17:50:00|91.42|91.34|91.42|91.34|91.42|91.34|91.42|91.34|629
1671126900000|2022-12-15 17:55:00|91.37|91.29|91.42|91.29|91.42|91.34|91.32|91.24|603
1671127200000|2022-12-15 18:00:00|91.37|91.34|91.42|91.29|91.42|91.34|91.32|91.24|2052
1671127500000|2022-12-15 18:05:00|91.37|91.34|91.42|91.34|91.42|91.34|91.32|91.24|717
1671127800000|2022-12-15 18:10:00|91.37|91.29|91.42|91.29|91.42|91.34|91.32|91.24|500
1671128100000|2022-12-15 18:15:00|91.37|91.34|91.37|91.29|91.37|91.34|91.37|91.29|273
1671128400000|2022-12-15 18:20:00|91.42|91.34|91.32|91.24|91.42|91.34|91.32|91.24|260
1671128700000|2022-12-15 18:25:00|91.27|91.19|91.32|91.24|91.32|91.24|91.27|91.19|354
1671129000000|2022-12-15 18:30:00|91.27|91.19|91.27|91.19|91.27|91.19|91.27|91.19|56
1671129300000|2022-12-15 18:35:00|91.22|91.14|91.27|91.19|91.32|91.24|91.22|91.14|224
1671129600000|2022-12-15 18:40:00|91.22|91.14|91.22|91.14|91.27|91.19|91.22|91.14|48
1671129900000|2022-12-15 18:45:00|91.27|91.19|91.27|91.19|91.32|91.24|91.22|91.14|34
1671130200000|2022-12-15 18:50:00|91.22|91.14|91.22|91.14|91.27|91.19|91.22|91.14|2
1671130500000|2022-12-15 18:55:00|91.32|91.19|91.32|91.19|91.32|91.24|91.27|91.14|98
1671130800000|2022-12-15 19:00:00|91.27|91.14|91.22|91.14|91.27|91.14|91.22|91.14|82
1671131100000|2022-12-15 19:05:00|91.27|91.19|91.22|91.14|91.27|91.19|91.22|91.14|161
1671131400000|2022-12-15 19:10:00|91.32|91.19|91.22|91.14|91.32|91.19|91.22|91.14|12
1671131700000|2022-12-15 19:15:00|91.27|91.19|91.27|91.14|91.27|91.19|91.27|91.14|6
1671132000000|2022-12-15 19:20:00|91.22|91.19|91.27|91.19|91.32|91.19|91.22|91.14|110
1671132300000|2022-12-15 19:25:00|91.32|91.14|91.22|91.14|91.32|91.19|91.22|91.09|4
1671132600000|2022-12-15 19:30:00|91.32|91.19|91.32|91.24|91.32|91.24|91.27|91.19|211
1671132900000|2022-12-15 19:35:00|91.27|91.19|91.32|91.24|91.42|91.34|91.27|91.14|244
1671133200000|2022-12-15 19:40:00|91.37|91.29|91.32|91.24|91.37|91.29|91.32|91.24|174
1671133500000|2022-12-15 19:45:00|91.27|91.19|91.32|91.19|91.32|91.24|91.27|91.14|30
1671133800000|2022-12-15 19:50:00|91.27|91.14|91.37|91.29|91.37|91.29|91.27|91.14|1074
1671134100000|2022-12-15 19:55:00|91.32|91.24|91.32|91.24|91.32|91.24|91.32|91.24|1859
1671134400000|2022-12-15 20:00:00|91.27|91.19|91.27|91.19|91.27|91.19|91.27|91.19|620
1671134700000|2022-12-15 20:05:00|91.32|91.24|91.37|91.29|91.42|91.34|91.32|91.24|1022
1671135000000|2022-12-15 20:10:00|91.32|91.24|91.27|91.19|91.37|91.29|91.27|91.14|457
1671135300000|2022-12-15 20:15:00|91.22|91.14|91.22|91.14|91.32|91.24|91.17|91.09|1802
1671135600000|2022-12-15 20:20:00|91.17|91.09|91.22|91.14|91.27|91.19|91.17|91.09|132
1671135900000|2022-12-15 20:25:00|91.27|91.19|91.32|91.19|91.32|91.19|91.22|91.19|59
1671136200000|2022-12-15 20:30:00|91.27|91.24|91.37|91.29|91.37|91.29|91.27|91.19|91
1671136500000|2022-12-15 20:35:00|91.32|91.24|91.32|91.19|91.37|91.24|91.27|91.19|117
1671136800000|2022-12-15 20:40:00|91.27|91.24|91.27|91.14|91.32|91.24|91.27|91.14|70
1671137100000|2022-12-15 20:45:00|91.32|91.19|91.22|91.09|91.47|91.24|91.17|91.09|2969
1671137400000|2022-12-15 20:50:00|91.27|91.14|91.32|91.19|91.32|91.19|91.22|91.14|116
1671137700000|2022-12-15 20:55:00|91.42|91.29|91.47|91.09|91.52|91.44|91.22|91.09|727
1671174000000|2022-12-16 07:00:00|91.52|91.39|91.52|91.39|91.52|91.44|91.52|91.39|19
1671174300000|2022-12-16 07:05:00|91.47|91.34|91.42|91.34|91.52|91.39|91.42|91.34|6
1671174600000|2022-12-16 07:10:00|91.47|91.39|91.52|91.44|91.52|91.44|91.42|91.34|60
1671174900000|2022-12-16 07:15:00|91.47|91.39|91.42|91.34|91.47|91.39|91.42|91.34|281
1671175200000|2022-12-16 07:20:00|91.47|91.29|91.37|91.29|91.47|91.34|91.32|91.24|35
1671175500000|2022-12-16 07:25:00|91.32|91.24|91.32|91.24|91.37|91.24|91.27|91.19|35
1671175800000|2022-12-16 07:30:00|91.37|91.29|91.27|91.14|91.37|91.29|91.22|91.14|5233
1671176100000|2022-12-16 07:35:00|91.32|91.19|91.37|91.29|91.37|91.29|91.32|91.19|649
1671176400000|2022-12-16 07:40:00|91.32|91.24|91.32|91.24|91.32|91.24|91.32|91.24|12
1671176700000|2022-12-16 07:45:00|91.27|91.19|91.37|91.29|91.37|91.29|91.27|91.19|1466
1671177000000|2022-12-16 07:50:00|91.32|91.24|91.22|91.14|91.32|91.24|91.22|91.09|40
1671177300000|2022-12-16 07:55:00|91.17|91.09|91.27|91.14|91.27|91.14|91.12|90.99|929
1671177600000|2022-12-16 08:00:00|91.37|91.24|91.37|91.29|91.52|91.44|91.22|91.14|3334
1671177900000|2022-12-16 08:05:00|91.42|91.34|91.52|91.39|91.52|91.44|91.32|91.24|3744
1671178200000|2022-12-16 08:10:00|91.47|91.44|91.42|91.34|91.67|91.59|91.42|91.34|1355
1671178500000|2022-12-16 08:15:00|91.47|91.39|91.42|91.34|91.52|91.44|91.37|91.29|2838
1671178800000|2022-12-16 08:20:00|91.47|91.39|91.62|91.54|91.67|91.59|91.47|91.39|2122
1671179100000|2022-12-16 08:25:00|91.57|91.49|91.52|91.44|91.62|91.54|91.47|91.39|1774
1671179400000|2022-12-16 08:30:00|91.47|91.39|91.47|91.39|91.62|91.54|91.42|91.34|3882
1671179700000|2022-12-16 08:35:00|91.52|91.44|91.47|91.39|91.52|91.44|91.42|91.34|2589
1671180000000|2022-12-16 08:40:00|91.42|91.34|91.47|91.39|91.52|91.39|91.37|91.29|583
1671180300000|2022-12-16 08:45:00|91.42|91.34|91.42|91.34|91.52|91.44|91.37|91.29|742
1671180600000|2022-12-16 08:50:00|91.47|91.39|91.42|91.34|91.52|91.39|91.37|91.29|1033
1671180900000|2022-12-16 08:55:00|91.47|91.39|91.42|91.34|91.47|91.39|91.37|91.29|245
1671181200000|2022-12-16 09:00:00|91.47|91.39|91.47|91.39|91.52|91.44|91.42|91.34|4698
1671181500000|2022-12-16 09:05:00|91.42|91.34|91.52|91.44|91.57|91.49|91.37|91.29|1364
1671181800000|2022-12-16 09:10:00|91.47|91.39|91.37|91.29|91.52|91.44|91.32|91.24|2100
1671182100000|2022-12-16 09:15:00|91.42|91.34|91.42|91.34|91.42|91.34|91.37|91.24|228
1671182400000|2022-12-16 09:20:00|91.37|91.29|91.47|91.39|91.52|91.44|91.37|91.29|1066
1671182700000|2022-12-16 09:25:00|91.42|91.34|91.52|91.39|91.52|91.44|91.42|91.34|857
1671183000000|2022-12-16 09:30:00|91.57|91.44|91.57|91.44|91.62|91.54|91.52|91.44|3647
1671183300000|2022-12-16 09:35:00|91.52|91.49|91.57|91.49|91.57|91.49|91.52|91.44|2134
1671183600000|2022-12-16 09:40:00|91.52|91.44|91.52|91.44|91.57|91.49|91.47|91.39|991
1671183900000|2022-12-16 09:45:00|91.57|91.49|91.67|91.59|91.67|91.59|91.52|91.44|1450
1671184200000|2022-12-16 09:50:00|91.72|91.64|91.77|91.69|91.92|91.84|91.72|91.64|5935
1671184500000|2022-12-16 09:55:00|91.82|91.74|91.97|91.89|91.97|91.89|91.77|91.69|2170
1671184800000|2022-12-16 10:00:00|91.92|91.84|92.02|91.94|92.07|91.99|91.87|91.79|1365
1671185100000|2022-12-16 10:05:00|92.07|91.99|92.12|92.04|92.17|92.09|91.97|91.89|3175
1671185400000|2022-12-16 10:10:00|92.07|91.99|92.17|92.09|92.32|92.24|92.07|91.99|6261
1671185700000|2022-12-16 10:15:00|92.12|92.04|92.07|91.94|92.22|92.14|92.02|91.94|3307
1671186000000|2022-12-16 10:20:00|92.02|91.99|92.12|91.99|92.12|92.04|92.02|91.94|1937
1671186300000|2022-12-16 10:25:00|92.07|92.04|91.97|91.89|92.12|92.04|91.97|91.89|2015
1671186600000|2022-12-16 10:30:00|92.02|91.94|91.92|91.84|92.02|91.94|91.87|91.79|2971
1671186900000|2022-12-16 10:35:00|91.87|91.79|92.07|91.99|92.07|91.99|91.87|91.79|7712
1671187200000|2022-12-16 10:40:00|92.12|92.04|92.22|92.14|92.27|92.19|92.12|92.04|5169
1671187500000|2022-12-16 10:45:00|92.17|92.09|92.12|92.04|92.17|92.09|92.07|91.99|5795
1678787100000|2023-03-14 09:45:00|100.12|100.04|100.12|100.04|100.17|100.09|100.12|100.04|103
1678787400000|2023-03-14 09:50:00|100.17|100.09|99.92|99.84|100.27|100.19|99.87|99.79|1341
1678787700000|2023-03-14 09:55:00|99.87|99.79|99.82|99.74|100.07|99.99|99.77|99.69|3435
1678788000000|2023-03-14 10:00:00|99.77|99.69|99.57|99.49|99.87|99.79|99.57|99.49|29664
1678788300000|2023-03-14 10:05:00|99.62|99.54|99.87|99.79|100.07|99.99|99.57|99.49|2304
1678788600000|2023-03-14 10:10:00|99.82|99.74|99.72|99.64|99.97|99.89|99.72|99.64|1389
1678788900000|2023-03-14 10:15:00|99.77|99.69|99.87|99.79|99.87|99.79|99.52|99.44|4035
1678789200000|2023-03-14 10:20:00|99.82|99.74|99.87|99.79|99.92|99.84|99.77|99.69|5991
1678789500000|2023-03-14 10:25:00|99.82|99.74|100.07|99.99|100.07|99.99|99.67|99.59|2445
1678789800000|2023-03-14 10:30:00|100.02|99.94|100.07|99.99|100.12|100.04|99.97|99.89|29350
1678790100000|2023-03-14 10:35:00|100.12|100.04|100.12|100.04|100.32|100.24|100.07|99.99|1870
1678790400000|2023-03-14 10:40:00|100.07|99.99|100.17|100.09|100.17|100.09|100.07|99.99|1624
1678790700000|2023-03-14 10:45:00|100.12|100.04|100.07|99.99|100.17|100.09|100.02|99.89|3795
1678791000000|2023-03-14 10:50:00|100.12|100.04|100.17|100.09|100.22|100.14|100.12|100.04|44807
1678791300000|2023-03-14 10:55:00|100.22|100.04|100.02|99.94|100.22|100.04|99.97|99.89|21986
1678791600000|2023-03-14 11:00:00|99.97|99.89|100.12|100.04|100.17|100.09|99.97|99.89|3632
1678791900000|2023-03-14 11:05:00|100.17|100.09|100.27|100.19|100.37|100.24|100.12|100.09|36507
1678792200000|2023-03-14 11:10:00|100.32|100.24|100.32|100.24|100.42|100.34|100.27|100.19|32315
1678792500000|2023-03-14 11:15:00|100.27|100.19|100.42|100.34|100.42|100.34|100.22|100.14|38382
1678792800000|2023-03-14 11:20:00|100.47|100.29|100.72|100.64|100.72|100.64|100.37|100.29|14862
1678793100000|2023-03-14 11:25:00|100.77|100.59|100.67|100.59|100.87|100.79|100.57|100.49|28525
1678793400000|2023-03-14 11:30:00|100.62|100.54|100.72|100.64|100.72|100.64|100.62|100.49|85750
1678793700000|2023-03-14 11:35:00|100.67|100.59|100.77|100.69|100.77|100.69|100.57|100.44|20221
1678794000000|2023-03-14 11:40:00|100.82|100.74|101.17|101.09|101.17|101.09|100.82|100.69|12474
1678794300000|2023-03-14 11:45:00|101.12|101.04|101.02|100.94|101.22|101.14|100.97|100.89|19135
1678794600000|2023-03-14 11:50:00|100.97|100.89|101.37|101.29|101.37|101.29|100.92|100.84|14555
1678794900000|2023-03-14 11:55:00|101.32|101.24|101.07|100.99|101.37|101.29|101.02|100.94|3002
1678795200000|2023-03-14 12:00:00|101.12|101.04|101.32|101.24|101.47|101.39|101.12|101.04|2907
1678795500000|2023-03-14 12:05:00|101.37|101.29|101.27|101.14|101.37|101.29|101.07|100.99|19340
1678795800000|2023-03-14 12:10:00|101.22|101.19|101.27|101.19|101.37|101.29|101.07|100.99|9246
1678796100000|2023-03-14 12:15:00|101.22|101.14|101.27|101.19|101.32|101.19|101.02|100.94|14180
1678796400000|2023-03-14 12:20:00|101.22|101.14|101.37|101.29|101.42|101.34|101.07|100.99|6358
1678796700000|2023-03-14 12:25:00|101.32|101.24|101.12|100.99|101.42|101.34|101.12|100.99|7977
1678797000000|2023-03-14 12:30:00|101.07|100.94|101.92|101.84|101.97|101.89|101.02|100.64|45485
1678797300000|2023-03-14 12:35:00|101.87|101.79|102.72|102.64|102.72|102.64|101.42|101.34|16297
1678797600000|2023-03-14 12:40:00|102.67|102.59|102.02|101.94|102.72|102.64|101.92|101.84|12606
1678797900000|2023-03-14 12:45:00|101.97|101.89|102.52|102.44|102.52|102.44|101.77|101.69|12638
1678798200000|2023-03-14 12:50:00|102.57|102.49|102.92|102.84|102.92|102.84|102.37|102.29|14879
1678798500000|2023-03-14 12:55:00|103.02|102.94|103.22|103.14|103.37|103.29|102.97|102.84|16293
1678798800000|2023-03-14 13:00:00|103.27|103.19|103.12|103.04|103.37|103.29|102.92|102.84|18213
1678799100000|2023-03-14 13:05:00|103.17|103.09|103.42|103.34|103.52|103.44|103.17|103.09|39112
1678799400000|2023-03-14 13:10:00|103.47|103.39|103.67|103.59|103.67|103.59|103.32|103.19|14852
1678799700000|2023-03-14 13:15:00|103.62|103.54|103.52|103.44|103.97|103.89|103.52|103.44|10365
1678800000000|2023-03-14 13:20:00|103.57|103.39|103.57|103.49|103.77|103.69|103.32|103.24|3540
1678800300000|2023-03-14 13:25:00|103.62|103.54|103.97|103.89|103.97|103.89|103.57|103.49|6619
1678800600000|2023-03-14 13:30:00|104.02|103.94|104.12|104.04|104.12|104.04|103.92|103.84|30629
1678800900000|2023-03-14 13:35:00|104.17|104.09|104.07|103.99|104.62|104.54|104.02|103.94|18203
1678801200000|2023-03-14 13:40:00|104.02|103.94|104.07|103.99|104.32|104.24|103.97|103.89|15573
1678801500000|2023-03-14 13:45:00|104.02|103.94|103.92|103.84|104.22|104.14|103.87|103.79|10608
1678801800000|2023-03-14 13:50:00|103.97|103.79|103.72|103.64|103.97|103.89|103.67|103.59|11632
1678802100000|2023-03-14 13:55:00|103.77|103.69|103.62|103.54|103.87|103.79|103.47|103.39|20845
1678802400000|2023-03-14 14:00:00|103.67|103.59|103.72|103.64|103.92|103.79|103.47|103.34|2301
1678802700000|2023-03-14 14:05:00|103.77|103.69|103.57|103.49|103.77|103.69|103.42|103.34|15737
1678803000000|2023-03-14 14:10:00|103.52|103.44|103.67|103.59|103.67|103.59|103.17|103.04|14564
1678803300000|2023-03-14 14:15:00|103.62|103.54|103.57|103.49|103.87|103.79|103.52|103.44|20491
1678803600000|2023-03-14 14:20:00|103.62|103.54|104.02|103.94|104.02|103.94|103.52|103.44|6934
1678803900000|2023-03-14 14:25:00|104.07|103.99|104.32|104.24|104.32|104.24|103.92|103.84|24267
1678804200000|2023-03-14 14:30:00|104.37|104.19|104.17|104.09|104.37|104.29|104.02|103.89|8482
1678804500000|2023-03-14 14:35:00|104.12|104.04|104.07|103.94|104.22|104.14|103.82|103.74|8243
1678804800000|2023-03-14 14:40:00|104.12|103.99|104.07|103.94|104.17|104.09|103.97|103.84|21890
1678805100000|2023-03-14 14:45:00|104.02|103.99|104.02|103.94|104.27|104.14|104.02|103.94|17714
1678805400000|2023-03-14 14:50:00|104.07|103.99|103.77|103.69|104.07|103.99|103.72|103.64|7403
1678805700000|2023-03-14 14:55:00|103.82|103.74|103.17|103.09|103.82|103.74|103.12|103.04|20274
1678806000000|2023-03-14 15:00:00|103.22|103.04|103.67|103.59|103.72|103.64|103.02|102.89|20587
1678806300000|2023-03-14 15:05:00|103.72|103.64|103.77|103.69|104.02|103.94|103.67|103.64|7777
1678806600000|2023-03-14 15:10:00|103.82|103.74|104.02|103.89|104.07|103.99|103.82|103.74|19189
1678806900000|2023-03-14 15:15:00|104.07|103.94|103.97|103.89|104.12|104.04|103.92|103.84|2181
1678807200000|2023-03-14 15:20:00|104.02|103.94|104.07|103.99|104.07|103.99|103.92|103.84|3622
1678807500000|2023-03-14 15:25:00|104.02|103.94|104.22|104.09|104.22|104.14|104.02|103.94|7586
1678807800000|2023-03-14 15:30:00|104.17|104.14|104.27|104.19|104.32|104.24|104.17|104.09|14144
1678808100000|2023-03-14 15:35:00|104.32|104.24|104.37|104.29|104.42|104.34|104.17|104.09|4656
1678808400000|2023-03-14 15:40:00|104.42|104.34|104.37|104.29|104.42|104.34|104.32|104.24|2637
1678808700000|2023-03-14 15:45:00|104.32|104.24|104.17|104.09|104.37|104.29|104.17|104.09|13676
1678809000000|2023-03-14 15:50:00|104.22|104.14|104.42|104.34|104.42|104.34|104.17|104.09|2370
1678809300000|2023-03-14 15:55:00|104.37|104.29|104.32|104.24|104.42|104.34|104.32|104.24|4610
1678809600000|2023-03-14 16:00:00|104.37|104.29|104.52|104.44|104.67|104.59|104.32|104.29|8797
1678809900000|2023-03-14 16:05:00|104.57|104.49|104.42|104.34|104.67|104.59|104.37|104.29|6953
1678810200000|2023-03-14 16:10:00|104.47|104.39|104.57|104.49|104.62|104.54|104.47|104.39|7014
1678810500000|2023-03-14 16:15:00|104.52|104.44|104.27|104.19|104.52|104.44|104.27|104.19|2627
1678810800000|2023-03-14 16:20:00|104.22|104.14|103.97|103.89|104.22|104.19|103.87|103.74|5987
1678811100000|2023-03-14 16:25:00|103.92|103.84|103.77|103.69|103.92|103.84|103.72|103.64|20288
1678811400000|2023-03-14 16:30:00|103.72|103.64|103.92|103.84|103.97|103.89|103.72|103.64|5372
1678811700000|2023-03-14 16:35:00|103.97|103.89|103.77|103.69|103.97|103.89|103.72|103.64|26642
1678812000000|2023-03-14 16:40:00|103.67|103.54|103.62|103.49|103.77|103.69|103.52|103.44|13666
1678812300000|2023-03-14 16:45:00|103.57|103.54|103.72|103.59|103.72|103.59|103.57|103.49|128
1678812600000|2023-03-14 16:50:00|103.77|103.64|103.47|103.34|103.77|103.64|103.47|103.34|3802
1678812900000|2023-03-14 16:55:00|103.42|103.39|103.32|103.19|103.42|103.39|103.17|103.09|4195
1678813200000|2023-03-14 17:00:00|103.27|103.24|103.22|103.09|103.37|103.29|103.17|103.09|5505
1678813500000|2023-03-14 17:05:00|103.17|103.14|102.97|102.89|103.22|103.14|102.92|102.84|1189
1678813800000|2023-03-14 17:10:00|102.92|102.84|102.87|102.74|102.97|102.89|102.82|102.74|10654
1678814100000|2023-03-14 17:15:00|102.82|102.79|102.57|102.44|102.87|102.79|102.47|102.39|2402
1678814400000|2023-03-14 17:20:00|102.52|102.39|102.47|102.39|102.52|102.44|102.32|102.24|2046
1678814700000|2023-03-14 17:25:00|102.52|102.44|102.67|102.59|102.77|102.69|102.47|102.39|1237
1678815000000|2023-03-14 17:30:00|102.62|102.54|102.77|102.69|102.77|102.69|102.62|102.54|270
1678815300000|2023-03-14 17:35:00|102.82|102.64|102.97|102.89|102.97|102.89|102.82|102.64|124
1678815600000|2023-03-14 17:40:00|102.92|102.84|102.72|102.64|102.97|102.89|102.72|102.64|860
1678815900000|2023-03-14 17:45:00|102.77|102.69|102.77|102.69|102.92|102.84|102.72|102.64|625
1678816200000|2023-03-14 17:50:00|102.72|102.64|102.67|102.59|102.77|102.69|102.62|102.54|749
1678816500000|2023-03-14 17:55:00|102.62|102.54|102.57|102.49|102.62|102.54|102.52|102.44|612
1678816800000|2023-03-14 18:00:00|102.62|102.54|102.42|102.34|102.62|102.54|102.42|102.34|1697
1678817100000|2023-03-14 18:05:00|102.37|102.29|102.37|102.24|102.42|102.34|102.27|102.14|466
1678817400000|2023-03-14 18:10:00|102.42|102.29|102.42|102.34|102.47|102.39|102.42|102.29|2527
1678817700000|2023-03-14 18:15:00|102.47|102.39|102.32|102.24|102.47|102.39|102.32|102.19|229
1678818000000|2023-03-14 18:20:00|102.27|102.19|102.32|102.24|102.37|102.24|102.27|102.19|40
1678818300000|2023-03-14 18:25:00|102.37|102.34|102.62|102.54|102.67|102.59|102.32|102.29|556
1678818600000|2023-03-14 18:30:00|102.57|102.49|102.62|102.54|102.67|102.59|102.57|102.49|112
1678818900000|2023-03-14 18:35:00|102.67|102.59|102.67|102.59|102.72|102.59|102.57|102.49|216
1678819200000|2023-03-14 18:40:00|102.72|102.49|102.57|102.49|102.72|102.54|102.57|102.49|170
1678819500000|2023-03-14 18:45:00|102.62|102.54|102.77|102.64|102.82|102.74|102.57|102.54|285
1678819800000|2023-03-14 18:50:00|102.72|102.69|102.72|102.64|102.87|102.79|102.72|102.64|123
1678820100000|2023-03-14 18:55:00|102.77|102.59|102.67|102.54|102.77|102.59|102.62|102.54|80
1678820400000|2023-03-14 19:00:00|102.62|102.59|102.77|102.64|102.77|102.64|102.62|102.54|3
1678820700000|2023-03-14 19:05:00|102.72|102.69|102.37|102.29|102.77|102.69|102.37|102.29|205
1678821000000|2023-03-14 19:10:00|102.42|102.34|102.22|102.09|102.42|102.34|102.17|102.09|204
1678821300000|2023-03-14 19:15:00|102.27|102.14|102.22|102.14|102.27|102.19|102.12|102.04|4375
1678821600000|2023-03-14 19:20:00|102.37|102.24|102.27|102.14|102.37|102.24|102.22|102.14|986
1678821900000|2023-03-14 19:25:00|102.22|102.19|102.27|102.19|102.32|102.19|102.22|102.09|638
1678822200000|2023-03-14 19:30:00|102.22|102.14|102.37|102.29|102.37|102.29|102.22|102.14|164
1678822500000|2023-03-14 19:35:00|102.42|102.34|102.42|102.34|102.52|102.39|102.42|102.34|865
1678822800000|2023-03-14 19:40:00|102.47|102.29|102.47|102.39|102.47|102.39|102.42|102.29|15
1678823100000|2023-03-14 19:45:00|102.52|102.34|102.47|102.34|102.52|102.44|102.42|102.34|106
1678823400000|2023-03-14 19:50:00|102.52|102.39|102.57|102.49|102.57|102.49|102.52|102.39|187
1678823700000|2023-03-14 19:55:00|102.62|102.54|102.87|102.74|102.97|102.89|102.57|102.49|625
1678863600000|2023-03-15 07:00:00|102.79|102.72|103.32|103.19|103.37|103.29|102.79|102.69|325
1678863900000|2023-03-15 07:05:00|103.27|103.14|103.27|103.19|103.37|103.29|103.22|103.14|109
1678864200000|2023-03-15 07:10:00|103.32|103.24|103.32|103.19|103.37|103.24|103.27|103.19|49
1678864500000|2023-03-15 07:15:00|103.27|103.24|103.32|103.19|103.32|103.24|103.27|103.19|5
1678864800000|2023-03-15 07:20:00|103.27|103.24|103.27|103.19|103.37|103.24|103.27|103.19|94
1678865100000|2023-03-15 07:25:00|103.32|103.24|103.32|103.24|103.32|103.24|103.27|103.14|73
1678865400000|2023-03-15 07:30:00|103.27|103.19|103.42|103.34|103.42|103.34|103.27|103.19|202
1678865700000|2023-03-15 07:35:00|103.37|103.29|103.32|103.24|103.37|103.29|103.27|103.19|402
1678866000000|2023-03-15 07:40:00|103.37|103.29|103.37|103.24|103.37|103.29|103.32|103.24|15
1678866300000|2023-03-15 07:45:00|103.32|103.29|103.37|103.29|103.37|103.29|103.32|103.24|514
1678866600000|2023-03-15 07:50:00|103.32|103.24|103.27|103.14|103.37|103.29|103.27|103.14|1812
1678866900000|2023-03-15 07:55:00|103.22|103.09|104.32|104.24|104.57|104.49|103.22|103.09|7359
1678867200000|2023-03-15 08:00:00|104.37|104.19|103.17|103.04|104.37|104.29|102.92|102.79|9493
1678867500000|2023-03-15 08:05:00|103.22|103.09|103.12|103.04|103.32|103.24|102.87|102.79|2935
1678867800000|2023-03-15 08:10:00|103.07|102.99|104.07|103.99|104.07|103.99|102.92|102.84|9185
1678868100000|2023-03-15 08:15:00|104.02|103.94|104.27|104.19|104.37|104.24|103.87|103.79|7445
1678868400000|2023-03-15 08:20:00|104.22|104.14|103.67|103.59|104.27|104.19|103.57|103.44|3937
1678868700000|2023-03-15 08:25:00|103.62|103.54|103.32|103.24|103.67|103.59|103.27|103.19|7665
1678869000000|2023-03-15 08:30:00|103.27|103.19|102.82|102.74|103.32|103.24|102.82|102.74|2786
1678869300000|2023-03-15 08:35:00|102.72|102.64|102.92|102.84|103.07|102.94|102.72|102.64|3469
1678869600000|2023-03-15 08:40:00|102.87|102.79|102.77|102.69|102.87|102.84|102.62|102.54|5825
1678869900000|2023-03-15 08:45:00|102.82|102.74|102.67|102.59|102.87|102.79|102.52|102.44|7837
1678870200000|2023-03-15 08:50:00|102.62|102.54|102.12|102.04|102.62|102.59|102.02|101.94|11748
1678870500000|2023-03-15 08:55:00|102.17|102.09|101.72|101.64|102.22|102.14|101.72|101.64|10140
1678870800000|2023-03-15 09:00:00|101.67|101.59|101.72|101.64|101.82|101.74|101.57|101.49|7740
1678871100000|2023-03-15 09:05:00|101.67|101.59|101.02|100.94|101.72|101.64|101.02|100.94|15354
1678871400000|2023-03-15 09:10:00|100.97|100.89|100.77|100.69|101.22|101.14|100.72|100.64|28201
1678871700000|2023-03-15 09:15:00|100.82|100.74|100.77|100.69|100.87|100.79|100.57|100.49|9619
1678872000000|2023-03-15 09:20:00|100.72|100.64|99.92|99.79|100.77|100.69|99.92|99.79|9222
1678872300000|2023-03-15 09:25:00|99.87|99.84|99.82|99.74|100.07|99.94|99.72|99.64|23677
1678872600000|2023-03-15 09:30:00|99.87|99.79|100.22|100.14|100.37|100.29|99.77|99.69|13187
1678872900000|2023-03-15 09:35:00|100.27|100.19|99.22|99.14|100.32|100.19|99.17|99.09|23442
1678873200000|2023-03-15 09:40:00|99.17|99.09|99.27|99.19|99.37|99.29|98.92|98.79|15053
1678873500000|2023-03-15 09:45:00|99.22|99.14|99.57|99.49|99.62|99.54|99.22|99.14|22423
1678873800000|2023-03-15 09:50:00|99.52|99.44|98.77|98.69|99.57|99.49|98.67|98.59|16941
1678874100000|2023-03-15 09:55:00|98.72|98.64|98.32|98.24|98.72|98.64|98.17|98.09|37968
1678874400000|2023-03-15 10:00:00|98.27|98.19|98.22|98.09|98.62|98.49|98.12|98.04|11455
1678874700000|2023-03-15 10:05:00|98.27|98.14|97.52|97.44|98.27|98.14|97.42|97.34|24917
1678875000000|2023-03-15 10:10:00|97.57|97.49|97.77|97.69|97.87|97.79|97.42|97.34|14769
1678875300000|2023-03-15 10:15:00|97.82|97.64|97.32|97.24|97.92|97.84|97.22|97.14|9909
1678875600000|2023-03-15 10:20:00|97.37|97.29|96.97|96.89|97.47|97.39|96.92|96.84|15058
1678875900000|2023-03-15 10:25:00|96.92|96.84|95.72|95.59|96.92|96.84|95.67|95.59|17284
1678876200000|2023-03-15 10:30:00|95.67|95.64|96.82|96.74|96.82|96.74|95.67|95.64|28048
1678876500000|2023-03-15 10:35:00|96.77|96.69|96.32|96.24|96.97|96.84|96.07|95.99|32870
1678876800000|2023-03-15 10:40:00|96.27|96.19|96.57|96.44|96.67|96.59|96.07|95.99|20360
1678877100000|2023-03-15 10:45:00|96.52|96.49|95.82|95.74|96.87|96.74|95.72|95.64|28675
1678877400000|2023-03-15 10:50:00|95.87|95.79|95.87|95.79|96.17|96.09|95.52|95.44|18345
1678877700000|2023-03-15 10:55:00|95.92|95.84|95.87|95.79|96.12|95.99|95.67|95.59|13246
1678878000000|2023-03-15 11:00:00|95.82|95.74|96.12|96.04|96.32|96.24|95.62|95.49|16623
1678878300000|2023-03-15 11:05:00|96.07|95.99|96.32|96.24|96.32|96.24|95.77|95.69|35932
1678878600000|2023-03-15 11:10:00|96.27|96.19|96.52|96.44|96.82|96.74|96.12|96.04|12334
1678878900000|2023-03-15 11:15:00|96.47|96.39|96.27|96.19|96.52|96.44|96.12|96.04|8680
1678879200000|2023-03-15 11:20:00|96.22|96.14|95.77|95.69|96.27|96.19|95.72|95.64|10808
1678879500000|2023-03-15 11:25:00|95.82|95.64|95.62|95.54|95.97|95.89|95.57|95.49|13907
1678879800000|2023-03-15 11:30:00|95.57|95.49|95.17|95.09|95.62|95.54|95.17|95.04|16196
1678880100000|2023-03-15 11:35:00|95.12|95.04|95.77|95.69|95.82|95.69|94.77|94.69|20268
1678880400000|2023-03-15 11:40:00|95.72|95.64|95.82|95.74|95.87|95.74|95.52|95.39|11725
1678880700000|2023-03-15 11:45:00|95.87|95.79|95.42|95.34|95.92|95.84|95.27|95.19|19805
1678881000000|2023-03-15 11:50:00|95.37|95.29|95.32|95.24|95.47|95.39|95.27|95.19|2372
1678881300000|2023-03-15 11:55:00|95.27|95.19|95.22|95.14|95.32|95.24|95.02|94.94|16040
1678881600000|2023-03-15 12:00:00|95.27|95.19|95.12|95.04|95.27|95.19|94.87|94.79|36514
1678881900000|2023-03-15 12:05:00|95.07|94.99|95.02|94.94|95.22|95.14|94.92|94.79|8667
1678882200000|2023-03-15 12:10:00|95.07|94.99|95.27|95.14|95.27|95.19|95.07|94.94|7554
1678882500000|2023-03-15 12:15:00|95.22|95.09|95.37|95.24|95.42|95.34|95.22|95.09|5190
1678882800000|2023-03-15 12:20:00|95.42|95.29|95.47|95.39|95.77|95.69|95.32|95.24|9017
1678883100000|2023-03-15 12:25:00|95.42|95.34|95.37|95.24|95.52|95.44|95.27|95.19|3322
1678883400000|2023-03-15 12:30:00|95.32|95.29|95.32|95.24|95.72|95.64|95.07|94.99|14969
1678883700000|2023-03-15 12:35:00|95.37|95.29|94.77|94.69|95.37|95.29|94.77|94.69|7963
1678884000000|2023-03-15 12:40:00|94.72|94.64|94.57|94.44|94.97|94.89|94.52|94.44|12205
1678884300000|2023-03-15 12:45:00|94.52|94.49|94.57|94.49|94.77|94.64|94.32|94.24|14242
1678884600000|2023-03-15 12:50:00|94.52|94.44|94.82|94.74|94.92|94.84|94.52|94.44|5773
1678884900000|2023-03-15 12:55:00|94.77|94.69|94.72|94.64|94.87|94.79|94.67|94.59|3849
1678885200000|2023-03-15 13:00:00|94.67|94.59|94.92|94.84|94.92|94.84|94.52|94.44|5166
1678885500000|2023-03-15 13:05:00|94.87|94.79|94.42|94.34|94.87|94.79|94.17|94.09|4032
1678885800000|2023-03-15 13:10:00|94.47|94.39|94.62|94.54|94.92|94.84|94.42|94.39|3474
1678886100000|2023-03-15 13:15:00|94.67|94.49|94.47|94.34|94.67|94.54|94.47|94.34|2754
1678886400000|2023-03-15 13:20:00|94.42|94.39|94.57|94.49|94.72|94.64|94.37|94.29|19655
1678886700000|2023-03-15 13:25:00|94.52|94.44|94.32|94.24|94.62|94.54|94.22|94.09|22594
1678887000000|2023-03-15 13:30:00|94.27|94.19|94.57|94.49|94.67|94.59|94.17|94.09|18534
1678887300000|2023-03-15 13:35:00|94.62|94.54|94.87|94.79|94.97|94.89|94.52|94.44|16571
1678887600000|2023-03-15 13:40:00|94.92|94.84|95.47|95.39|95.52|95.44|94.72|94.64|45031
1678887900000|2023-03-15 13:45:00|95.52|95.44|95.52|95.44|95.82|95.74|95.47|95.39|41506
1678888200000|2023-03-15 13:50:00|95.57|95.49|95.12|95.04|95.57|95.49|95.02|94.94|8099
1678888500000|2023-03-15 13:55:00|95.17|94.99|95.12|95.04|95.22|95.14|94.97|94.89|7169
1678888800000|2023-03-15 14:00:00|95.07|94.99|95.12|95.04|95.27|95.19|94.87|94.79|16989
1678889100000|2023-03-15 14:05:00|95.17|95.09|95.97|95.89|95.97|95.89|95.17|95.09|8384
1678889400000|2023-03-15 14:10:00|96.02|95.94|95.92|95.84|96.27|96.19|95.87|95.79|9455
1678889700000|2023-03-15 14:15:00|95.97|95.89|96.12|96.04|96.32|96.24|95.87|95.79|10894
1678890000000|2023-03-15 14:20:00|96.17|96.09|96.12|96.04|96.37|96.29|96.07|95.99|8159
1678890300000|2023-03-15 14:25:00|96.07|95.99|95.87|95.79|96.32|96.24|95.82|95.74|9666
1678890600000|2023-03-15 14:30:00|95.82|95.74|95.37|95.29|95.97|95.89|95.37|95.29|16138
1678890900000|2023-03-15 14:35:00|95.32|95.24|95.52|95.39|95.62|95.49|95.22|95.14|9314
1678891200000|2023-03-15 14:40:00|95.57|95.44|95.87|95.79|95.87|95.79|95.32|95.24|4165
1678891500000|2023-03-15 14:45:00|95.92|95.74|95.62|95.54|95.97|95.89|95.62|95.54|9617
1678891800000|2023-03-15 14:50:00|95.67|95.59|95.72|95.64|95.82|95.74|95.47|95.39|4669
1678892100000|2023-03-15 14:55:00|95.77|95.69|96.42|96.34|96.47|96.39|95.67|95.59|11232
1678892400000|2023-03-15 15:00:00|96.47|96.29|96.47|96.39|96.52|96.44|96.22|96.14|8207
1678892700000|2023-03-15 15:05:00|96.42|96.34|96.27|96.19|96.52|96.44|96.22|96.09|10950
1678893000000|2023-03-15 15:10:00|96.32|96.24|96.77|96.69|96.82|96.74|96.27|96.19|26355
1678893300000|2023-03-15 15:15:00|96.82|96.74|96.67|96.59|96.82|96.74|96.42|96.34|16403
1678893600000|2023-03-15 15:20:00|96.62|96.54|96.27|96.19|96.62|96.54|96.12|96.04|5186
1678893900000|2023-03-15 15:25:00|96.32|96.24|96.22|96.14|96.37|96.29|96.12|96.04|10275
1678894200000|2023-03-15 15:30:00|96.27|96.19|96.22|96.14|96.42|96.34|96.12|96.04|39182
1678894500000|2023-03-15 15:35:00|96.27|96.09|95.82|95.69|96.27|96.19|95.77|95.69|5750
1678894800000|2023-03-15 15:40:00|95.77|95.74|96.02|95.94|96.17|96.09|95.77|95.74|7671
1678895100000|2023-03-15 15:45:00|96.07|95.99|96.17|96.04|96.17|96.09|95.97|95.89|2203
1678895400000|2023-03-15 15:50:00|96.12|96.09|95.77|95.69|96.17|96.09|95.72|95.64|3688
1678895700000|2023-03-15 15:55:00|95.72|95.64|95.57|95.44|95.77|95.69|95.57|95.44|5696
1678896000000|2023-03-15 16:00:00|95.62|95.49|95.42|95.34|95.72|95.64|95.42|95.34|4275
1678896300000|2023-03-15 16:05:00|95.37|95.29|95.37|95.29|95.42|95.34|95.27|95.19|10842
1678896600000|2023-03-15 16:10:00|95.32|95.24|95.37|95.29|95.47|95.39|95.32|95.24|5627
1678896900000|2023-03-15 16:15:00|95.42|95.24|94.87|94.79|95.42|95.29|94.87|94.79|7392
1678897200000|2023-03-15 16:20:00|94.82|94.74|94.77|94.69|94.92|94.84|94.77|94.69|9663
1678897500000|2023-03-15 16:25:00|94.72|94.64|94.52|94.44|94.77|94.69|94.42|94.34|10073
1678897800000|2023-03-15 16:30:00|94.57|94.39|94.67|94.54|94.72|94.64|94.47|94.39|16312
1678898100000|2023-03-15 16:35:00|94.62|94.49|94.42|94.34|94.67|94.59|94.37|94.29|15991
1678898400000|2023-03-15 16:40:00|94.37|94.29|94.47|94.39|94.52|94.44|94.37|94.29|11533
1678898700000|2023-03-15 16:45:00|94.52|94.44|94.82|94.74|94.87|94.74|94.47|94.39|5601
1678899000000|2023-03-15 16:50:00|94.77|94.69|94.87|94.74|94.87|94.79|94.77|94.69|4791
1678899300000|2023-03-15 16:55:00|94.82|94.69|94.77|94.69|94.82|94.74|94.77|94.64|2240
1678899600000|2023-03-15 17:00:00|94.82|94.74|94.82|94.74|94.92|94.79|94.67|94.54|3580
1678899900000|2023-03-15 17:05:00|94.87|94.79|95.32|95.24|95.37|95.29|94.87|94.79|6733
1678900200000|2023-03-15 17:10:00|95.37|95.29|95.62|95.54|95.62|95.54|95.32|95.29|3349
1678900500000|2023-03-15 17:15:00|95.57|95.49|95.72|95.64|95.77|95.69|95.57|95.49|3446
1678900800000|2023-03-15 17:20:00|95.77|95.59|95.87|95.79|95.92|95.84|95.62|95.54|6203
1678901100000|2023-03-15 17:25:00|95.92|95.84|96.12|95.99|96.27|96.14|95.92|95.84|2557
1678901400000|2023-03-15 17:30:00|96.07|96.04|96.02|95.94|96.12|96.04|95.82|95.69|1722
1678901700000|2023-03-15 17:35:00|96.12|95.99|96.02|95.89|96.17|96.09|95.97|95.84|9548
1678902000000|2023-03-15 17:40:00|95.97|95.84|95.97|95.89|96.02|95.89|95.82|95.74|1045
1678902300000|2023-03-15 17:45:00|96.02|95.94|96.02|95.94|96.07|95.99|95.97|95.89|384
1678902600000|2023-03-15 17:50:00|95.97|95.89|96.52|96.44|96.52|96.44|95.97|95.89|6391
1678902900000|2023-03-15 17:55:00|96.57|96.49|96.37|96.24|96.77|96.64|96.32|96.19|2406
1678903200000|2023-03-15 18:00:00|96.32|96.29|96.12|96.04|96.47|96.39|96.12|96.04|2037
1678903500000|2023-03-15 18:05:00|96.17|96.09|96.07|95.99|96.17|96.09|96.02|95.89|186
1678903800000|2023-03-15 18:10:00|96.12|96.04|96.02|95.94|96.12|96.04|95.97|95.89|98
1678904100000|2023-03-15 18:15:00|95.97|95.89|96.22|96.14|96.32|96.24|95.92|95.84|1272
1678904400000|2023-03-15 18:20:00|96.27|96.19|96.27|96.19|96.37|96.29|96.17|96.09|2618
1678904700000|2023-03-15 18:25:00|96.32|96.24|97.12|96.99|97.52|97.39|96.17|96.09|8763
1678905000000|2023-03-15 18:30:00|97.17|97.04|97.37|97.29|97.72|97.64|96.92|96.84|5903
1678905300000|2023-03-15 18:35:00|97.42|97.24|97.77|97.69|97.92|97.84|97.22|97.14|3692
1678905600000|2023-03-15 18:40:00|97.82|97.64|97.82|97.74|98.07|97.99|97.77|97.64|2174
1678905900000|2023-03-15 18:45:00|97.87|97.69|97.87|97.79|98.02|97.94|97.82|97.69|2438
1678906200000|2023-03-15 18:50:00|97.92|97.84|98.07|97.99|98.12|97.99|97.82|97.74|971
1678906500000|2023-03-15 18:55:00|98.02|97.94|98.42|98.29|98.42|98.29|97.97|97.89|1036
1678906800000|2023-03-15 19:00:00|98.47|98.34|98.12|98.04|98.77|98.69|98.07|97.99|1161
1678907100000|2023-03-15 19:05:00|98.07|97.99|97.62|97.54|98.22|98.14|97.62|97.49|1036
1678907400000|2023-03-15 19:10:00|97.57|97.49|97.72|97.64|98.17|98.09|97.42|97.34|1750
1678907700000|2023-03-15 19:15:00|97.82|97.69|97.72|97.59|97.87|97.74|97.57|97.44|688
1678908000000|2023-03-15 19:20:00|97.67|97.54|97.87|97.79|98.12|97.99|97.42|97.29|1846
1678908300000|2023-03-15 19:25:00|97.82|97.74|97.67|97.54|97.87|97.74|97.47|97.39|684
1678908600000|2023-03-15 19:30:00|97.62|97.59|97.77|97.69|97.92|97.84|97.57|97.49|926
1678908900000|2023-03-15 19:35:00|97.82|97.74|97.67|97.59|97.87|97.79|97.57|97.49|232
1678909200000|2023-03-15 19:40:00|97.62|97.49|97.07|96.99|97.62|97.54|97.07|96.94|543
1678909500000|2023-03-15 19:45:00|97.67|97.04|97.12|97.04|97.67|97.09|97.02|96.94|449
1678909800000|2023-03-15 19:50:00|97.17|96.99|97.02|96.89|97.22|97.14|97.02|96.89|635
1678910100000|2023-03-15 19:55:00|97.07|96.94|97.42|97.34|97.42|97.34|97.07|96.94|783
1678950000000|2023-03-16 07:00:00|97.62|97.49|98.02|97.84|98.02|97.84|97.57|97.49|164
1678950300000|2023-03-16 07:05:00|98.07|97.94|98.07|97.94|98.17|98.04|97.92|97.79|80
1678950600000|2023-03-16 07:10:00|98.22|97.99|98.07|97.99|98.27|98.14|98.02|97.94|465
1678950900000|2023-03-16 07:15:00|98.12|98.04|98.02|97.89|98.17|98.09|97.97|97.89|492
1678951200000|2023-03-16 07:20:00|98.07|97.94|97.67|97.54|98.12|97.99|97.47|97.39|781
1678951500000|2023-03-16 07:25:00|97.62|97.59|97.72|97.64|97.77|97.64|97.17|97.04|1314
1678951800000|2023-03-16 07:30:00|97.77|97.69|98.37|98.24|98.52|98.39|97.67|97.59|1850
1678952100000|2023-03-16 07:35:00|98.32|98.29|98.07|97.94|98.32|98.29|97.97|97.84|289
1678952400000|2023-03-16 07:40:00|98.12|97.99|98.37|98.24|98.57|98.49|98.12|97.94|1286
1678952700000|2023-03-16 07:45:00|98.27|98.29|98.37|98.24|98.42|98.34|98.27|98.14|436
1678953000000|2023-03-16 07:50:00|98.42|98.29|98.92|98.74|98.92|98.79|98.37|98.24|2189
1678953300000|2023-03-16 07:55:00|98.82|98.79|99.12|99.04|99.47|99.39|98.77|98.69|2050
1678953600000|2023-03-16 08:00:00|99.22|98.99|99.22|99.14|99.47|99.39|98.87|98.79|13010
1678953900000|2023-03-16 08:05:00|99.27|99.19|98.22|98.14|99.27|99.19|97.57|97.49|10042
1678954200000|2023-03-16 08:10:00|98.17|98.09|97.57|97.49|99.17|99.04|97.52|97.44|9674
1678954500000|2023-03-16 08:15:00|97.62|97.54|97.12|96.99|97.67|97.54|96.87|96.74|9893
1678954800000|2023-03-16 08:20:00|97.17|97.04|96.97|96.89|97.27|97.19|96.32|96.24|11893
1678955100000|2023-03-16 08:25:00|96.87|96.79|97.17|97.09|97.62|97.54|96.87|96.74|4091
1678955400000|2023-03-16 08:30:00|97.22|97.14|97.47|97.39|97.82|97.74|97.22|97.09|3456
1678955700000|2023-03-16 08:35:00|97.52|97.44|97.57|97.49|97.92|97.84|97.27|97.19|3962
1678956000000|2023-03-16 08:40:00|97.62|97.54|97.57|97.49|97.72|97.64|97.32|97.19|2550
1678956300000|2023-03-16 08:45:00|97.62|97.54|97.02|96.94|97.62|97.54|97.02|96.94|1644
1678956600000|2023-03-16 08:50:00|97.07|96.99|97.02|96.94|97.12|97.04|96.77|96.69|6023
1678956900000|2023-03-16 08:55:00|97.07|96.99|96.72|96.64|97.07|96.99|96.67|96.59|19582
1678957200000|2023-03-16 09:00:00|96.67|96.59|96.77|96.69|97.02|96.94|96.67|96.59|4810
1678957500000|2023-03-16 09:05:00|96.82|96.64|96.42|96.34|96.87|96.74|96.42|96.34|12079
1678957800000|2023-03-16 09:10:00|96.37|96.29|96.52|96.39|96.62|96.54|96.32|96.19|1667
1678958100000|2023-03-16 09:15:00|96.47|96.44|95.87|95.79|96.52|96.44|95.82|95.74|6252
1678958400000|2023-03-16 09:20:00|95.92|95.84|96.42|96.34|96.42|96.34|95.82|95.74|3065
1678958700000|2023-03-16 09:25:00|96.37|96.29|96.27|96.19|96.67|96.54|96.27|96.19|4339
1678959000000|2023-03-16 09:30:00|96.32|96.24|96.52|96.44|96.52|96.44|96.17|96.09|31872
1678959300000|2023-03-16 09:35:00|96.57|96.39|96.42|96.34|96.72|96.64|96.42|96.34|5063
1678959600000|2023-03-16 09:40:00|96.47|96.39|96.37|96.29|96.62|96.54|96.32|96.24|2766
1678959900000|2023-03-16 09:45:00|96.32|96.24|96.22|96.14|96.42|96.34|96.02|95.94|2085
1678960200000|2023-03-16 09:50:00|96.27|96.19|96.22|96.14|96.32|96.24|96.02|95.94|3358
1678960500000|2023-03-16 09:55:00|96.27|96.19|96.42|96.34|96.42|96.34|96.17|96.09|10529
1678960800000|2023-03-16 10:00:00|96.37|96.29|96.37|96.29|96.42|96.34|96.17|96.09|7576
1678961100000|2023-03-16 10:05:00|96.42|96.24|96.42|96.34|96.52|96.44|96.32|96.24|8738
1678961400000|2023-03-16 10:10:00|96.37|96.29|96.27|96.19|96.47|96.39|96.17|96.09|1859
1678961700000|2023-03-16 10:15:00|96.32|96.24|96.37|96.29|96.47|96.34|96.17|96.09|3158
1678962000000|2023-03-16 10:20:00|96.42|96.34|96.32|96.24|96.42|96.34|96.27|96.19|2077
1678962300000|2023-03-16 10:25:00|96.37|96.29|96.47|96.39|96.57|96.49|96.22|96.14|3277
1678962600000|2023-03-16 10:30:00|96.52|96.34|96.32|96.19|96.52|96.39|96.32|96.19|5717
1678962900000|2023-03-16 10:35:00|96.27|96.24|96.47|96.39|96.47|96.39|96.12|96.04|1987
1678963200000|2023-03-16 10:40:00|96.42|96.34|96.32|96.19|96.47|96.39|96.22|96.14|4643
1678963500000|2023-03-16 10:45:00|96.37|96.24|95.92|95.84|96.37|96.29|95.87|95.79|11635
1678963800000|2023-03-16 10:50:00|95.87|95.79|95.62|95.54|95.87|95.79|95.42|95.34|7289
1678964100000|2023-03-16 10:55:00|95.67|95.59|95.97|95.89|96.02|95.94|95.62|95.54|9985
1678964400000|2023-03-16 11:00:00|95.92|95.84|95.67|95.59|96.02|95.89|95.57|95.49|2057
1678964700000|2023-03-16 11:05:00|95.72|95.64|95.17|95.09|95.77|95.64|94.92|94.84|7400
1678965000000|2023-03-16 11:10:00|95.12|95.04|94.87|94.79|95.17|95.09|94.77|94.69|3001
1678965300000|2023-03-16 11:15:00|94.82|94.74|95.32|95.24|95.32|95.24|94.72|94.64|18718
1678965600000|2023-03-16 11:20:00|95.27|95.19|95.07|94.94|95.32|95.19|94.97|94.89|1698
1678965900000|2023-03-16 11:25:00|95.12|94.99|95.22|95.14|95.27|95.19|95.07|94.99|3338
1678966200000|2023-03-16 11:30:00|95.17|95.09|95.27|95.14|95.27|95.19|94.97|94.89|16713
1678966500000|2023-03-16 11:35:00|95.22|95.19|95.52|95.39|95.52|95.39|95.22|95.14|3135
1678966800000|2023-03-16 11:40:00|95.57|95.44|95.62|95.54|95.67|95.59|95.42|95.34|2979
1678967100000|2023-03-16 11:45:00|95.67|95.59|95.92|95.84|95.97|95.89|95.62|95.54|2298
1678967400000|2023-03-16 11:50:00|95.87|95.79|95.77|95.69|95.97|95.89|95.62|95.54|5893
1678967700000|2023-03-16 11:55:00|95.82|95.74|95.47|95.39|95.82|95.74|95.42|95.34|6255
1678968000000|2023-03-16 12:00:00|95.52|95.44|95.52|95.44|95.57|95.49|95.47|95.34|3353
1678968300000|2023-03-16 12:05:00|95.47|95.39|95.12|95.04|95.52|95.39|95.12|94.99|859
1678968600000|2023-03-16 12:10:00|95.17|95.09|95.27|95.14|95.32|95.24|95.17|95.09|2986
1678968900000|2023-03-16 12:15:00|95.32|95.19|95.32|95.24|95.42|95.34|95.27|95.19|3352
1678969200000|2023-03-16 12:20:00|95.27|95.19|95.32|95.24|95.32|95.24|95.12|95.04|1203
1678969500000|2023-03-16 12:25:00|95.37|95.29|95.52|95.39|95.67|95.59|95.32|95.24|38189
1678969800000|2023-03-16 12:30:00|95.47|95.44|95.67|95.59|95.72|95.64|95.37|95.24|21746
1678970100000|2023-03-16 12:35:00|95.62|95.54|95.57|95.49|95.82|95.74|95.37|95.29|2000
1678970400000|2023-03-16 12:40:00|95.52|95.44|94.67|94.59|95.72|95.59|94.32|94.24|34719
1678970700000|2023-03-16 12:45:00|94.72|94.64|95.17|95.04|95.27|95.19|94.22|94.14|15519
1678971000000|2023-03-16 12:50:00|95.12|94.99|94.82|94.74|95.27|95.14|94.77|94.69|8718
1678971300000|2023-03-16 12:55:00|94.87|94.69|94.72|94.64|94.87|94.79|94.52|94.44|3771
1678971600000|2023-03-16 13:00:00|94.77|94.69|94.52|94.44|94.82|94.74|94.47|94.39|1324
1678971900000|2023-03-16 13:05:00|94.57|94.49|94.62|94.54|94.67|94.59|94.37|94.29|2585
1678972200000|2023-03-16 13:10:00|94.67|94.59|94.62|94.49|94.92|94.84|94.47|94.39|13523
1678972500000|2023-03-16 13:15:00|94.67|94.54|94.07|93.94|94.67|94.54|93.87|93.69|7266
1678972800000|2023-03-16 13:20:00|94.02|93.99|94.47|94.39|94.47|94.39|93.57|93.49|10920
1678973100000|2023-03-16 13:25:00|94.42|94.34|94.27|94.19|94.47|94.39|94.02|93.94|4822
1678973400000|2023-03-16 13:30:00|94.32|94.24|94.32|94.24|94.62|94.49|94.17|94.09|3461
1678973700000|2023-03-16 13:35:00|94.37|94.29|94.47|94.34|94.72|94.64|94.17|94.09|5934
1678974000000|2023-03-16 13:40:00|94.42|94.39|94.77|94.64|95.22|95.14|94.42|94.34|5086
1678974300000|2023-03-16 13:45:00|94.82|94.69|94.42|94.34|94.87|94.74|94.37|94.29|2184
1678974600000|2023-03-16 13:50:00|94.47|94.39|95.27|95.19|95.52|95.39|94.47|94.34|2823
1678974900000|2023-03-16 13:55:00|95.22|95.14|95.92|95.84|95.92|95.84|95.22|95.14|7262
1678975200000|2023-03-16 14:00:00|95.87|95.79|95.22|95.09|95.92|95.84|95.17|95.04|14509
1678975500000|2023-03-16 14:05:00|95.17|95.04|94.47|94.39|95.17|95.09|94.47|94.39|2774
1678975800000|2023-03-16 14:10:00|94.52|94.44|94.72|94.64|94.82|94.74|94.52|94.39|2417
1678976100000|2023-03-16 14:15:00|94.67|94.59|93.87|93.79|94.72|94.64|93.82|93.74|7945
1678976400000|2023-03-16 14:20:00|93.92|93.74|94.07|93.99|94.32|94.24|93.67|93.59|6391
1678976700000|2023-03-16 14:25:00|94.12|94.04|94.47|94.39|94.57|94.44|94.02|93.94|13049
1678977000000|2023-03-16 14:30:00|94.52|94.44|94.27|94.19|94.67|94.59|94.22|94.14|17094
1678977300000|2023-03-16 14:35:00|94.22|94.14|94.72|94.64|94.77|94.69|94.22|94.14|5231
1678977600000|2023-03-16 14:40:00|94.77|94.69|94.52|94.44|94.77|94.69|94.32|94.24|5566
1678977900000|2023-03-16 14:45:00|94.57|94.49|95.02|94.94|95.32|95.24|94.47|94.39|8443
1678978200000|2023-03-16 14:50:00|95.12|94.99|96.32|96.24|96.37|96.29|95.07|94.99|34086
1678978500000|2023-03-16 14:55:00|96.27|96.19|95.82|95.74|96.27|96.19|95.72|95.59|10390
1678978800000|2023-03-16 15:00:00|95.87|95.79|95.32|95.24|96.02|95.94|95.32|95.24|28721
1678979100000|2023-03-16 15:05:00|95.27|95.19|95.27|95.19|95.67|95.54|95.27|95.19|4610
1678979400000|2023-03-16 15:10:00|95.22|95.14|95.12|95.04|95.42|95.34|95.07|94.99|28362
1678979700000|2023-03-16 15:15:00|95.07|94.99|95.57|95.49|95.57|95.49|95.07|94.94|4126
1678980000000|2023-03-16 15:20:00|95.62|95.54|95.87|95.79|96.07|95.99|95.62|95.54|11918
1678980300000|2023-03-16 15:25:00|95.82|95.74|95.62|95.54|95.97|95.89|95.47|95.39|9920
1678980600000|2023-03-16 15:30:00|95.67|95.59|95.32|95.24|95.72|95.64|95.27|95.19|38699
1678980900000|2023-03-16 15:35:00|95.37|95.29|95.82|95.74|95.82|95.74|95.22|95.14|7709
1678981200000|2023-03-16 15:40:00|95.87|95.79|96.07|95.99|96.32|96.24|95.87|95.79|7899
1678981500000|2023-03-16 15:45:00|96.02|95.94|96.07|95.99|96.07|95.99|95.77|95.69|2338
1678981800000|2023-03-16 15:50:00|96.02|95.94|96.27|96.19|96.32|96.24|96.02|95.94|4781
1678982100000|2023-03-16 15:55:00|96.32|96.24|96.22|96.14|96.57|96.49|96.17|96.04|7851
1678982400000|2023-03-16 16:00:00|96.17|96.09|96.37|96.29|96.42|96.34|96.17|96.09|13666
1678982700000|2023-03-16 16:05:00|96.42|96.34|96.27|96.19|96.47|96.39|96.22|96.14|6243
1678983000000|2023-03-16 16:10:00|96.32|96.24|96.07|95.99|96.37|96.29|95.97|95.89|6155
1678983300000|2023-03-16 16:15:00|96.02|95.94|96.07|95.99|96.12|96.04|95.97|95.89|5721
1678983600000|2023-03-16 16:20:00|96.12|96.04|96.32|96.24|96.32|96.24|96.07|95.99|8438
1678983900000|2023-03-16 16:25:00|96.27|96.19|96.37|96.29|96.42|96.34|96.27|96.19|10606
1678984200000|2023-03-16 16:30:00|96.42|96.34|96.12|96.04|96.42|96.34|95.97|95.89|15590
1678984500000|2023-03-16 16:35:00|96.07|95.99|96.32|96.24|96.32|96.24|96.02|95.94|7082
1678984800000|2023-03-16 16:40:00|96.37|96.29|96.27|96.19|96.42|96.34|96.22|96.14|2915
1678985100000|2023-03-16 16:45:00|96.22|96.14|96.32|96.24|96.32|96.24|96.17|96.09|3152
1678985400000|2023-03-16 16:50:00|96.37|96.29|96.77|96.69|96.77|96.69|96.37|96.29|4297
1678985700000|2023-03-16 16:55:00|96.72|96.64|97.32|97.24|97.62|97.49|96.72|96.64|9274
1678986000000|2023-03-16 17:00:00|97.42|97.19|98.07|97.99|98.17|98.04|97.42|97.19|3247
1678986300000|2023-03-16 17:05:00|98.12|98.04|98.27|98.19|98.47|98.39|98.07|97.94|3096
1678986600000|2023-03-16 17:10:00|98.22|98.14|98.02|97.94|98.37|98.29|97.97|97.89|2112
1678986900000|2023-03-16 17:15:00|97.97|97.89|97.87|97.74|97.97|97.89|97.77|97.69|1418
1678987200000|2023-03-16 17:20:00|97.82|97.69|98.02|97.94|98.02|97.94|97.77|97.64|3773
1678987500000|2023-03-16 17:25:00|97.97|97.89|97.97|97.89|98.07|97.99|97.97|97.89|1164
1678987800000|2023-03-16 17:30:00|98.02|97.94|98.02|97.94|98.07|97.94|97.92|97.84|1431
1678988100000|2023-03-16 17:35:00|97.92|97.84|97.67|97.59|97.97|97.89|97.62|97.49|3178
1678988400000|2023-03-16 17:40:00|97.72|97.64|97.92|97.84|97.92|97.84|97.72|97.64|694
1678988700000|2023-03-16 17:45:00|97.87|97.74|97.92|97.84|97.97|97.89|97.82|97.74|610
1678989000000|2023-03-16 17:50:00|97.87|97.79|97.82|97.74|97.92|97.84|97.57|97.49|1989
1678989300000|2023-03-16 17:55:00|97.77|97.69|97.87|97.79|97.92|97.84|97.77|97.69|607
1678989600000|2023-03-16 18:00:00|97.82|97.74|97.82|97.74|97.87|97.79|97.72|97.64|1694
1678989900000|2023-03-16 18:05:00|97.77|97.69|97.72|97.64|97.82|97.74|97.72|97.64|400
1678990200000|2023-03-16 18:10:00|97.77|97.69|97.72|97.64|97.82|97.69|97.72|97.59|653
1678990500000|2023-03-16 18:15:00|97.67|97.59|97.82|97.69|97.82|97.74|97.67|97.59|447
1678990800000|2023-03-16 18:20:00|97.77|97.74|97.77|97.69|97.87|97.74|97.77|97.69|385
1678991100000|2023-03-16 18:25:00|97.82|97.74|97.82|97.74|97.82|97.74|97.77|97.69|228
1678991400000|2023-03-16 18:30:00|97.77|97.69|97.67|97.59|97.82|97.74|97.67|97.59|617
1678991700000|2023-03-16 18:35:00|97.72|97.64|97.27|97.19|97.82|97.64|97.27|97.19|2093
1678992000000|2023-03-16 18:40:00|97.22|97.14|97.57|97.39|97.57|97.49|97.22|97.14|176
1678992300000|2023-03-16 18:45:00|97.52|97.44|97.47|97.39|97.57|97.44|97.47|97.39|48
1678992600000|2023-03-16 18:50:00|97.42|97.34|97.42|97.34|97.42|97.39|97.42|97.29|307
1678992900000|2023-03-16 18:55:00|97.52|97.44|97.52|97.44|97.72|97.54|97.47|97.39|193
1678993200000|2023-03-16 19:00:00|97.47|97.39|97.42|97.34|97.52|97.39|97.37|97.29|137
1678993500000|2023-03-16 19:05:00|97.47|97.39|97.37|97.29|97.47|97.39|97.37|97.24|76
1678993800000|2023-03-16 19:10:00|97.42|97.34|97.32|97.24|97.52|97.39|97.22|97.14|850
1678994100000|2023-03-16 19:15:00|97.37|97.19|97.52|97.29|97.52|97.34|97.32|97.19|138
1678994400000|2023-03-16 19:20:00|97.42|97.34|97.57|97.44|97.57|97.44|97.42|97.29|63
1678994700000|2023-03-16 19:25:00|97.67|97.39|97.87|97.79|98.02|97.79|97.67|97.39|1000
1678995000000|2023-03-16 19:30:00|97.82|97.74|97.72|97.64|97.82|97.74|97.72|97.64|83
1678995300000|2023-03-16 19:35:00|97.67|97.59|97.72|97.59|97.72|97.64|97.67|97.59|142
1678995600000|2023-03-16 19:40:00|97.77|97.64|98.22|97.79|98.22|97.79|97.67|97.64|294
1678995900000|2023-03-16 19:45:00|98.12|97.74|97.92|97.74|98.12|97.99|97.77|97.64|859
1678996200000|2023-03-16 19:50:00|97.87|97.79|97.82|97.64|97.92|97.79|97.67|97.49|417
1678996500000|2023-03-16 19:55:00|97.77|97.69|97.97|97.79|98.02|97.94|97.77|97.69|113
1679036400000|2023-03-17 07:00:00|97.62|97.54|97.82|97.69|97.92|97.79|97.62|97.54|98
1679036700000|2023-03-17 07:05:00|97.77|97.64|97.67|97.54|97.77|97.74|97.52|97.39|308
1679037000000|2023-03-17 07:10:00|97.62|97.59|97.47|97.39|97.67|97.59|97.42|97.29|504
1679037300000|2023-03-17 07:15:00|97.52|97.34|97.62|97.54|97.67|97.54|97.47|97.34|41
1679037600000|2023-03-17 07:20:00|97.67|97.59|97.37|97.29|97.72|97.59|97.37|97.24|196
1679037900000|2023-03-17 07:25:00|97.42|97.24|97.42|97.29|97.47|97.39|97.37|97.24|129
1679038200000|2023-03-17 07:30:00|97.37|97.34|97.62|97.49|97.87|97.74|97.37|97.29|1209
1679038500000|2023-03-17 07:35:00|97.57|97.44|97.22|97.09|97.57|97.49|97.07|96.99|674
1679038800000|2023-03-17 07:40:00|97.12|97.14|96.82|96.69|97.12|97.14|96.82|96.64|1073
1679039100000|2023-03-17 07:45:00|96.92|96.84|97.02|96.89|97.02|96.94|96.77|96.69|891
1679039400000|2023-03-17 07:50:00|97.07|96.94|97.12|97.04|97.22|97.14|97.07|96.89|362
1679039700000|2023-03-17 07:55:00|97.07|96.99|97.37|97.29|97.52|97.44|97.07|96.99|795
1679040000000|2023-03-17 08:00:00|97.42|97.24|97.57|97.44|97.57|97.49|97.22|97.09|8447
1679040300000|2023-03-17 08:05:00|97.62|97.49|97.47|97.39|97.72|97.64|97.22|97.09|7227
1679040600000|2023-03-17 08:10:00|97.52|97.34|97.92|97.84|98.02|97.94|97.52|97.34|4629
1679040900000|2023-03-17 08:15:00|97.97|97.79|98.27|98.19|98.47|98.39|97.97|97.79|6819
1679041200000|2023-03-17 08:20:00|98.32|98.24|98.77|98.69|98.82|98.74|98.27|98.19|5726
1679041500000|2023-03-17 08:25:00|98.72|98.64|98.52|98.44|98.77|98.69|98.42|98.34|8827
1679041800000|2023-03-17 08:30:00|98.47|98.39|98.52|98.44|98.57|98.49|98.27|98.19|6408
1679042100000|2023-03-17 08:35:00|98.57|98.49|98.67|98.59|98.72|98.64|98.42|98.34|4598
1679042400000|2023-03-17 08:40:00|98.72|98.64|98.52|98.44|98.72|98.64|98.32|98.24|3537
1679042700000|2023-03-17 08:45:00|98.57|98.49|98.12|97.99|98.67|98.54|98.12|97.99|5051
1679043000000|2023-03-17 08:50:00|98.07|98.04|98.02|97.89|98.07|98.04|97.52|97.44|8096
1679043300000|2023-03-17 08:55:00|97.97|97.94|98.07|97.99|98.27|98.19|97.82|97.74|7892
1679043600000|2023-03-17 09:00:00|98.02|97.94|98.42|98.29|98.47|98.39|98.02|97.89|8697
1679043900000|2023-03-17 09:05:00|98.37|98.34|98.02|97.94|98.37|98.34|98.02|97.89|3086
1679044200000|2023-03-17 09:10:00|97.97|97.89|97.67|97.59|98.07|97.99|97.67|97.59|5041
1679044500000|2023-03-17 09:15:00|97.62|97.54|97.77|97.69|97.77|97.69|97.37|97.29|3737
1679044800000|2023-03-17 09:20:00|97.72|97.64|97.57|97.49|97.82|97.69|97.37|97.29|4433
1679045100000|2023-03-17 09:25:00|97.52|97.44|97.12|97.04|97.57|97.49|97.02|96.94|9952
1679045400000|2023-03-17 09:30:00|97.07|96.99|97.17|97.09|97.27|97.19|97.02|96.94|6868
1679045700000|2023-03-17 09:35:00|97.12|97.04|97.27|97.19|97.37|97.29|97.02|96.94|8573
1679046000000|2023-03-17 09:40:00|97.32|97.24|97.22|97.14|97.42|97.29|97.17|97.09|5940
1679046300000|2023-03-17 09:45:00|97.17|97.09|97.07|96.99|97.32|97.24|97.02|96.89|3953
1679046600000|2023-03-17 09:50:00|97.12|97.04|97.02|96.94|97.27|97.19|96.97|96.89|1894
1679046900000|2023-03-17 09:55:00|97.07|96.89|97.12|96.99|97.17|97.09|96.87|96.79|4612
1679047200000|2023-03-17 10:00:00|97.07|96.94|96.87|96.79|97.12|96.99|96.82|96.74|2712
1679047500000|2023-03-17 10:05:00|96.82|96.74|96.67|96.59|96.87|96.79|96.57|96.49|6935
1679047800000|2023-03-17 10:10:00|96.62|96.54|96.52|96.44|96.67|96.59|96.42|96.34|5741
1679048100000|2023-03-17 10:15:00|96.47|96.39|96.27|96.19|96.62|96.54|96.22|96.14|5597
1679048400000|2023-03-17 10:20:00|96.22|96.14|96.57|96.49|96.82|96.74|96.17|96.09|18242
1679048700000|2023-03-17 10:25:00|96.62|96.54|96.87|96.79|96.92|96.84|96.62|96.54|12941
1679049000000|2023-03-17 10:30:00|96.92|96.84|96.82|96.74|97.02|96.94|96.77|96.69|9981
1679049300000|2023-03-17 10:35:00|96.87|96.79|96.87|96.79|96.97|96.89|96.67|96.59|5091
1679049600000|2023-03-17 10:40:00|96.92|96.84|96.82|96.74|96.92|96.84|96.67|96.59|7346
1679049900000|2023-03-17 10:45:00|96.77|96.69|96.72|96.64|96.82|96.74|96.62|96.54|2483
1679050200000|2023-03-17 10:50:00|96.77|96.69|96.92|96.84|97.17|97.04|96.72|96.64|12590
1679050500000|2023-03-17 10:55:00|96.87|96.79|97.22|97.14|97.22|97.14|96.77|96.69|13225
1679050800000|2023-03-17 11:00:00|97.27|97.19|97.52|97.44|97.57|97.49|97.12|97.04|17953
1679051100000|2023-03-17 11:05:00|97.47|97.39|96.82|96.74|97.47|97.39|96.82|96.69|5872
1679051400000|2023-03-17 11:10:00|96.77|96.69|96.32|96.24|96.82|96.74|96.32|96.24|3264
1679051700000|2023-03-17 11:15:00|96.37|96.29|96.57|96.44|96.97|96.89|96.22|96.14|16951
1679052000000|2023-03-17 11:20:00|96.62|96.49|96.67|96.59|96.77|96.69|96.37|96.29|6225
1679052300000|2023-03-17 11:25:00|96.62|96.54|96.47|96.39|96.67|96.59|96.27|96.19|5506
1679052600000|2023-03-17 11:30:00|96.42|96.34|96.27|96.19|96.42|96.34|96.22|96.09|2978
1679052900000|2023-03-17 11:35:00|96.22|96.14|96.22|96.14|96.27|96.19|96.07|95.99|399
1679053200000|2023-03-17 11:40:00|96.27|96.19|95.97|95.89|96.27|96.19|95.92|95.84|9811
1679053500000|2023-03-17 11:45:00|95.92|95.84|96.27|96.14|96.32|96.24|95.92|95.84|6449
1679053800000|2023-03-17 11:50:00|96.32|96.19|96.12|96.04|96.47|96.39|96.12|95.99|4632
1679054100000|2023-03-17 11:55:00|96.07|95.99|95.87|95.79|96.27|96.19|95.82|95.74|2771
1679054400000|2023-03-17 12:00:00|95.92|95.74|96.02|95.94|96.07|95.99|95.67|95.59|15938
1679054700000|2023-03-17 12:05:00|96.07|95.99|96.02|95.94|96.07|95.99|95.92|95.84|7718
1679055000000|2023-03-17 12:10:00|95.97|95.89|96.02|95.94|96.07|95.99|95.92|95.84|6253
1679055300000|2023-03-17 12:15:00|96.07|95.99|96.07|95.99|96.12|96.04|95.97|95.89|4518
1679055600000|2023-03-17 12:20:00|96.02|95.94|95.57|95.49|96.07|95.99|95.57|95.49|9107
1679055900000|2023-03-17 12:25:00|95.52|95.44|95.12|94.99|95.52|95.44|95.07|94.99|5170
1679056200000|2023-03-17 12:30:00|95.17|95.04|95.17|95.04|95.42|95.34|95.17|95.04|2978
1679056500000|2023-03-17 12:35:00|95.12|95.09|94.87|94.79|95.27|95.19|94.87|94.74|7151
1679056800000|2023-03-17 12:40:00|94.92|94.84|95.12|95.04|95.27|95.19|94.87|94.79|2331
1679057100000|2023-03-17 12:45:00|95.17|95.09|94.72|94.64|95.17|95.09|94.72|94.64|6736
1679057400000|2023-03-17 12:50:00|94.77|94.69|94.97|94.89|95.12|95.04|94.67|94.59|4817
1679057700000|2023-03-17 12:55:00|94.92|94.84|94.87|94.79|95.02|94.94|94.77|94.64|9629
1679058000000|2023-03-17 13:00:00|94.92|94.84|95.12|95.04|95.22|95.14|94.87|94.79|3016
1679058300000|2023-03-17 13:05:00|95.17|95.09|95.02|94.94|95.37|95.24|94.97|94.89|3003
1679058600000|2023-03-17 13:10:00|95.07|94.99|95.12|95.04|95.22|95.14|95.02|94.94|6583
1679058900000|2023-03-17 13:15:00|95.17|95.09|94.77|94.69|95.17|95.09|94.72|94.64|9087
1679059200000|2023-03-17 13:20:00|94.72|94.64|94.62|94.54|94.77|94.69|94.62|94.54|2812
1679059500000|2023-03-17 13:25:00|94.57|94.49|94.62|94.54|94.72|94.64|94.57|94.49|2961
1679059800000|2023-03-17 13:30:00|94.67|94.59|94.37|94.24|94.82|94.74|94.37|94.24|5445
1679060100000|2023-03-17 13:35:00|94.42|94.29|94.22|94.14|94.42|94.34|93.92|93.84|9652
1679060400000|2023-03-17 13:40:00|94.17|94.09|94.17|94.09|94.32|94.24|93.92|93.84|6378
1679060700000|2023-03-17 13:45:00|94.12|94.04|93.87|93.79|94.17|94.04|93.77|93.69|4937
1679061000000|2023-03-17 13:50:00|93.92|93.84|94.27|94.19|94.32|94.24|93.82|93.74|4887
1679061300000|2023-03-17 13:55:00|94.32|94.14|94.02|93.94|94.32|94.19|94.02|93.89|9192
1679061600000|2023-03-17 14:00:00|94.12|93.99|94.47|94.39|94.47|94.39|94.02|93.94|9481
1679061900000|2023-03-17 14:05:00|94.42|94.34|93.82|93.69|94.47|94.39|93.72|93.64|9158
1679062200000|2023-03-17 14:10:00|93.77|93.74|93.57|93.49|93.87|93.79|93.52|93.44|8402
1679062500000|2023-03-17 14:15:00|93.62|93.54|93.32|93.24|93.72|93.64|93.27|93.14|11688
1679062800000|2023-03-17 14:20:00|93.27|93.19|93.02|92.94|93.37|93.29|92.97|92.89|8251
1679063100000|2023-03-17 14:25:00|92.97|92.89|92.27|92.19|93.07|92.99|92.27|92.19|21196
1679063400000|2023-03-17 14:30:00|92.22|92.14|92.57|92.49|92.82|92.74|92.22|92.14|21397
1679063700000|2023-03-17 14:35:00|92.62|92.54|92.92|92.84|92.92|92.84|92.27|92.19|17108
1679064000000|2023-03-17 14:40:00|92.97|92.79|92.57|92.49|92.97|92.89|92.57|92.49|10268
1679064300000|2023-03-17 14:45:00|92.52|92.44|92.92|92.84|92.92|92.84|92.37|92.29|6841
1679064600000|2023-03-17 14:50:00|92.87|92.79|92.52|92.44|92.92|92.79|92.37|92.29|14146
1679064900000|2023-03-17 14:55:00|92.57|92.49|92.52|92.44|92.67|92.59|92.32|92.24|9468
1679065200000|2023-03-17 15:00:00|92.47|92.39|92.22|92.14|92.52|92.44|92.07|91.99|7633
1679065500000|2023-03-17 15:05:00|92.27|92.19|92.72|92.64|92.77|92.69|92.17|92.09|7774
1679065800000|2023-03-17 15:10:00|92.77|92.69|92.87|92.79|92.92|92.84|92.52|92.44|7408
1679066100000|2023-03-17 15:15:00|92.82|92.74|92.82|92.74|93.02|92.94|92.67|92.59|13976
1679066400000|2023-03-17 15:20:00|92.77|92.69|92.42|92.34|92.87|92.79|92.37|92.29|9380
1679066700000|2023-03-17 15:25:00|92.47|92.39|92.42|92.34|92.52|92.39|92.27|92.19|3896
1679067000000|2023-03-17 15:30:00|92.37|92.29|92.62|92.54|92.67|92.59|92.32|92.24|4510
1679067300000|2023-03-17 15:35:00|92.57|92.49|92.37|92.29|92.67|92.59|92.37|92.29|3701
1679067600000|2023-03-17 15:40:00|92.32|92.24|92.47|92.39|92.47|92.39|92.32|92.24|2813
1679067900000|2023-03-17 15:45:00|92.52|92.44|92.87|92.79|92.92|92.84|92.52|92.44|7616
1679068200000|2023-03-17 15:50:00|92.82|92.74|92.92|92.84|93.17|93.09|92.77|92.69|9483
1679068500000|2023-03-17 15:55:00|92.87|92.79|92.97|92.89|93.02|92.94|92.82|92.74|8857
1679068800000|2023-03-17 16:00:00|92.92|92.84|92.97|92.89|93.02|92.94|92.87|92.79|5697
1679069100000|2023-03-17 16:05:00|92.92|92.84|93.17|93.09|93.17|93.09|92.87|92.79|2235
1679069400000|2023-03-17 16:10:00|93.12|93.04|93.07|92.99|93.22|93.14|93.07|92.99|4888
1679069700000|2023-03-17 16:15:00|93.12|93.04|93.37|93.29|93.42|93.34|93.02|92.94|5965
1679070000000|2023-03-17 16:20:00|93.42|93.34|93.32|93.24|93.47|93.39|93.22|93.14|3058
1679070300000|2023-03-17 16:25:00|93.37|93.34|93.47|93.39|93.57|93.49|93.37|93.29|8047
1679070600000|2023-03-17 16:30:00|93.52|93.44|93.47|93.39|93.82|93.74|93.07|92.94|21789
1679070900000|2023-03-17 16:35:00|93.52|93.34|93.37|93.29|93.52|93.44|93.22|93.14|12387
1679071200000|2023-03-17 16:40:00|93.47|93.34|93.57|93.44|93.57|93.44|93.22|93.14|8183
1679071500000|2023-03-17 16:45:00|93.52|93.49|93.42|93.34|93.72|93.64|93.27|93.19|11533
1679071800000|2023-03-17 16:50:00|93.47|93.39|93.12|92.99|93.52|93.39|93.07|92.99|4164
1679072100000|2023-03-17 16:55:00|93.17|93.04|93.27|93.19|93.27|93.19|92.97|92.89|1938
1679072400000|2023-03-17 17:00:00|93.32|93.24|93.22|93.09|93.42|93.34|93.17|93.09|1818
1679072700000|2023-03-17 17:05:00|93.17|93.14|93.27|93.14|93.37|93.29|93.17|93.09|3472
1679073000000|2023-03-17 17:10:00|93.37|93.19|93.37|93.24|93.47|93.34|93.22|93.14|7560
1679073300000|2023-03-17 17:15:00|93.32|93.19|93.17|93.04|93.32|93.19|93.07|92.94|2347
1679073600000|2023-03-17 17:20:00|93.22|93.09|93.17|93.04|93.37|93.29|93.17|93.04|928
1679073900000|2023-03-17 17:25:00|93.12|93.09|93.32|93.19|93.32|93.24|93.12|93.09|881
1679074200000|2023-03-17 17:30:00|93.27|93.24|93.42|93.29|93.62|93.54|93.27|93.19|3176
1679074500000|2023-03-17 17:35:00|93.37|93.24|93.17|93.09|93.37|93.24|93.12|93.04|404
1679074800000|2023-03-17 17:40:00|93.22|93.14|93.17|93.09|93.22|93.14|93.07|92.94|1187
1679075100000|2023-03-17 17:45:00|93.22|93.14|93.42|93.34|93.52|93.44|93.17|93.09|1491
1679075400000|2023-03-17 17:50:00|93.37|93.29|93.27|93.14|93.42|93.34|93.12|93.04|645
1679075700000|2023-03-17 17:55:00|93.22|93.19|93.47|93.34|93.47|93.34|93.17|93.09|660
1679076000000|2023-03-17 18:00:00|93.42|93.39|93.32|93.24|93.52|93.39|93.32|93.24|320
1679076300000|2023-03-17 18:05:00|93.42|93.29|93.32|93.24|93.42|93.29|93.17|93.09|588
1679076600000|2023-03-17 18:10:00|93.37|93.19|93.32|93.24|93.37|93.29|93.32|93.19|418
1679076900000|2023-03-17 18:15:00|93.27|93.19|93.17|93.04|93.32|93.24|93.12|93.04|305
1679077200000|2023-03-17 18:20:00|93.12|93.09|93.02|92.89|93.22|93.09|92.97|92.89|194
1679077500000|2023-03-17 18:25:00|92.97|92.84|92.97|92.84|92.97|92.89|92.92|92.79|141
1679077800000|2023-03-17 18:30:00|93.02|92.89|93.12|93.04|93.12|93.04|92.92|92.84|59
1679078100000|2023-03-17 18:35:00|93.07|92.99|93.12|93.04|93.17|93.09|93.02|92.94|344
1679078400000|2023-03-17 18:40:00|93.07|92.99|93.07|92.99|93.12|92.99|93.02|92.94|96
1679078700000|2023-03-17 18:45:00|93.02|92.94|93.02|92.94|93.07|92.99|93.02|92.89|88
1679079000000|2023-03-17 18:50:00|92.97|92.89|93.12|93.04|93.12|93.04|92.92|92.84|127
1679079300000|2023-03-17 18:55:00|93.22|93.09|93.32|93.24|93.32|93.24|93.17|93.09|239
1679079600000|2023-03-17 19:00:00|93.37|93.29|93.32|93.19|93.47|93.34|93.22|93.14|831
1679079900000|2023-03-17 19:05:00|93.37|93.24|93.22|93.09|93.42|93.29|93.17|93.09|180
1679080200000|2023-03-17 19:10:00|93.17|93.14|93.37|93.24|93.42|93.29|93.17|93.14|923
1679080500000|2023-03-17 19:15:00|93.32|93.29|93.52|93.44|93.57|93.44|93.32|93.19|327
1679080800000|2023-03-17 19:20:00|93.47|93.39|93.62|93.49|93.62|93.54|93.47|93.39|450
1679081100000|2023-03-17 19:25:00|93.57|93.44|93.57|93.44|93.62|93.54|93.47|93.39|368
1679081400000|2023-03-17 19:30:00|93.52|93.39|93.32|93.24|93.52|93.39|93.27|93.14|313
1679081700000|2023-03-17 19:35:00|93.37|93.19|93.37|93.24|93.42|93.34|93.22|93.14|540
1679082000000|2023-03-17 19:40:00|93.32|93.29|93.37|93.24|93.52|93.44|93.22|93.14|732
1679082300000|2023-03-17 19:45:00|93.32|93.19|93.22|93.09|93.42|93.29|93.17|93.09|35
1679082600000|2023-03-17 19:50:00|93.27|93.14|93.42|93.29|93.42|93.34|93.17|93.09|183
1679082900000|2023-03-17 19:55:00|93.37|93.24|93.37|93.24|93.42|93.29|93.27|93.19|246
1679295600000|2023-03-20 07:00:00|88.72|88.59|89.07|88.99|89.17|89.09|88.72|88.54|426
1679295900000|2023-03-20 07:05:00|89.12|89.04|89.37|89.24|89.37|89.24|88.92|88.84|760
1679296200000|2023-03-20 07:10:00|89.32|89.34|89.37|89.24|89.62|89.54|89.27|89.14|948
1679296500000|2023-03-20 07:15:00|89.32|89.19|89.37|89.29|89.62|89.49|89.12|88.99|678
1679296800000|2023-03-20 07:20:00|89.42|89.34|89.12|88.99|89.52|89.44|89.12|88.99|517
1679297100000|2023-03-20 07:25:00|89.02|88.94|88.97|88.84|89.02|88.94|88.82|88.74|1532
1679297400000|2023-03-20 07:30:00|89.02|88.89|89.47|89.34|89.47|89.34|88.77|88.69|1696
1679297700000|2023-03-20 07:35:00|89.52|89.39|89.37|89.24|89.62|89.49|89.22|89.14|1788
1679298000000|2023-03-20 07:40:00|89.32|89.19|89.77|89.64|89.92|89.84|89.32|89.19|391
1679298300000|2023-03-20 07:45:00|89.82|89.69|89.67|89.54|90.02|89.94|89.62|89.54|2350
1679298600000|2023-03-20 07:50:00|89.62|89.59|89.57|89.49|89.92|89.79|89.52|89.44|1416
1679298900000|2023-03-20 07:55:00|89.52|89.44|90.52|90.39|90.72|90.59|89.52|89.44|3852
1679299200000|2023-03-20 08:00:00|90.57|90.44|90.12|89.99|90.97|90.84|90.12|89.99|8712
1679299500000|2023-03-20 08:05:00|90.07|89.94|89.47|89.39|90.37|90.29|89.27|89.14|11542
1679299800000|2023-03-20 08:10:00|89.42|89.34|88.27|88.19|89.62|89.54|88.22|88.14|8097
1679300100000|2023-03-20 08:15:00|88.22|88.14|87.22|87.14|88.57|88.49|86.82|86.74|19956
1679300400000|2023-03-20 08:20:00|87.17|87.09|87.77|87.69|88.07|87.99|87.07|86.94|16679
1679300700000|2023-03-20 08:25:00|87.82|87.74|88.27|88.14|88.27|88.19|87.57|87.49|21540
1679301000000|2023-03-20 08:30:00|88.22|88.19|89.32|89.24|89.37|89.29|88.12|88.04|14642
1679301300000|2023-03-20 08:35:00|89.37|89.19|89.77|89.64|89.82|89.74|88.92|88.84|16781
1679301600000|2023-03-20 08:40:00|89.72|89.69|89.82|89.74|90.27|90.14|89.62|89.54|12934
1679301900000|2023-03-20 08:45:00|89.87|89.84|90.17|90.04|90.37|90.24|89.72|89.64|11905
1679302200000|2023-03-20 08:50:00|90.12|90.09|90.47|90.39|90.62|90.49|89.92|89.84|8310
1679302500000|2023-03-20 08:55:00|90.52|90.44|90.97|90.89|90.97|90.89|90.32|90.19|7102
1679302800000|2023-03-20 09:00:00|90.92|90.84|91.52|91.44|91.67|91.59|90.92|90.84|10483
1679303100000|2023-03-20 09:05:00|91.57|91.49|92.07|91.99|92.52|92.44|91.57|91.44|15629
1679303400000|2023-03-20 09:10:00|92.17|92.04|91.12|90.99|92.17|92.04|90.77|90.69|11176
1679303700000|2023-03-20 09:15:00|91.17|91.04|90.27|90.19|91.22|91.09|90.22|90.14|10848
1679304000000|2023-03-20 09:20:00|90.32|90.24|90.27|90.19|90.72|90.59|89.97|89.89|15258
1679304300000|2023-03-20 09:25:00|90.22|90.14|89.32|89.24|90.22|90.14|89.07|88.99|34943
1679304600000|2023-03-20 09:30:00|89.37|89.29|90.22|90.09|90.32|90.24|89.32|89.24|19735
1679304900000|2023-03-20 09:35:00|90.17|90.14|90.32|90.24|90.37|90.24|89.57|89.44|7106
1679305200000|2023-03-20 09:40:00|90.37|90.29|90.82|90.74|90.97|90.84|90.32|90.24|15962
1679305500000|2023-03-20 09:45:00|90.77|90.69|91.27|91.19|91.37|91.24|90.77|90.69|6348
1679305800000|2023-03-20 09:50:00|91.32|91.14|91.17|91.09|91.57|91.49|91.02|90.94|5707
1679306100000|2023-03-20 09:55:00|91.12|91.04|91.27|91.19|91.82|91.69|91.07|90.99|6461
1679306400000|2023-03-20 10:00:00|91.22|91.14|91.92|91.84|92.02|91.89|91.17|91.09|3476
1679306700000|2023-03-20 10:05:00|91.87|91.79|92.12|92.04|92.17|92.09|91.67|91.59|7008
1679307000000|2023-03-20 10:10:00|92.07|91.99|92.02|91.94|92.27|92.19|91.77|91.69|7068
1679307300000|2023-03-20 10:15:00|92.07|91.99|91.32|91.24|92.22|92.14|91.12|90.99|12034
1679307600000|2023-03-20 10:20:00|91.22|91.14|91.12|91.04|91.47|91.39|90.72|90.64|3837
1679307900000|2023-03-20 10:25:00|91.02|90.99|90.82|90.74|91.27|91.19|90.77|90.69|5939
1679308200000|2023-03-20 10:30:00|90.77|90.69|90.87|90.74|91.12|90.99|90.47|90.39|4841
1679308500000|2023-03-20 10:35:00|90.82|90.84|91.42|91.34|91.57|91.44|90.82|90.79|2945
1679308800000|2023-03-20 10:40:00|91.37|91.29|91.67|91.59|91.87|91.74|91.37|91.29|6861
1679309100000|2023-03-20 10:45:00|91.62|91.54|91.92|91.84|92.02|91.94|91.62|91.54|1756
1679309400000|2023-03-20 10:50:00|91.87|91.79|91.97|91.84|92.17|92.04|91.87|91.79|4273
1679309700000|2023-03-20 10:55:00|92.02|91.89|92.17|92.09|92.32|92.24|91.82|91.74|5106
1679310000000|2023-03-20 11:00:00|92.22|92.14|92.07|91.99|92.42|92.34|91.92|91.84|8367
1679310300000|2023-03-20 11:05:00|92.02|91.94|91.92|91.84|92.17|92.09|91.82|91.74|3773
1679310600000|2023-03-20 11:10:00|91.97|91.89|91.77|91.69|92.07|91.99|91.62|91.49|3207
1679310900000|2023-03-20 11:15:00|91.72|91.64|91.72|91.64|91.77|91.69|91.47|91.39|1099
1679311200000|2023-03-20 11:20:00|91.77|91.69|92.07|91.99|92.12|92.04|91.72|91.64|12952
1679311500000|2023-03-20 11:25:00|92.12|92.04|92.57|92.44|92.57|92.49|92.07|92.04|5674
1679311800000|2023-03-20 11:30:00|92.52|92.49|92.17|92.09|92.67|92.59|92.17|92.09|4402
1679312100000|2023-03-20 11:35:00|92.12|92.04|92.02|91.94|92.17|92.09|91.92|91.79|2003
1679312400000|2023-03-20 11:40:00|91.97|91.89|91.82|91.74|92.12|92.04|91.67|91.59|4168
1679312700000|2023-03-20 11:45:00|91.77|91.69|92.07|91.94|92.17|92.09|91.77|91.69|2029
1679313000000|2023-03-20 11:50:00|92.12|92.04|92.22|92.14|92.42|92.34|92.07|91.99|2869
1679313300000|2023-03-20 11:55:00|92.27|92.19|92.17|92.09|92.32|92.24|92.12|92.04|1200
1679313600000|2023-03-20 12:00:00|92.22|92.14|92.57|92.44|92.57|92.44|92.17|92.14|993
1679313900000|2023-03-20 12:05:00|92.52|92.39|92.07|91.99|92.57|92.49|91.92|91.84|1979
1679314200000|2023-03-20 12:10:00|92.02|91.94|92.57|92.49|92.62|92.54|92.02|91.94|2653
1679314500000|2023-03-20 12:15:00|92.62|92.54|92.37|92.29|92.62|92.54|92.22|92.14|896
1679314800000|2023-03-20 12:20:00|92.32|92.24|92.67|92.59|92.67|92.59|92.32|92.19|1498
1679315100000|2023-03-20 12:25:00|92.62|92.54|92.72|92.64|92.77|92.69|92.47|92.39|19475
1679315400000|2023-03-20 12:30:00|92.77|92.69|92.97|92.84|92.97|92.89|92.72|92.59|3127
1679315700000|2023-03-20 12:35:00|92.92|92.79|92.97|92.89|93.02|92.94|92.77|92.69|2105
1679316000000|2023-03-20 12:40:00|93.02|92.94|93.32|93.19|93.32|93.24|92.87|92.79|4400
1679316300000|2023-03-20 12:45:00|93.37|93.24|93.17|93.09|93.37|93.24|92.82|92.74|1981
1679316600000|2023-03-20 12:50:00|93.22|93.14|93.62|93.54|93.62|93.54|93.07|92.99|4767
1679316900000|2023-03-20 12:55:00|93.57|93.49|93.37|93.29|93.67|93.59|93.22|93.14|7420
1679317200000|2023-03-20 13:00:00|93.32|93.24|93.62|93.49|93.67|93.59|93.32|93.24|3859
1679317500000|2023-03-20 13:05:00|93.67|93.54|93.87|93.79|93.87|93.79|93.57|93.49|2908
1679317800000|2023-03-20 13:10:00|93.82|93.74|94.22|94.14|94.32|94.19|93.77|93.69|11816
1679318100000|2023-03-20 13:15:00|94.27|94.19|93.92|93.84|94.42|94.34|93.92|93.84|6201
1679318400000|2023-03-20 13:20:00|93.97|93.89|93.52|93.44|93.97|93.89|93.42|93.34|3897
1679318700000|2023-03-20 13:25:00|93.57|93.49|93.62|93.54|93.67|93.59|93.52|93.44|1881
1679319000000|2023-03-20 13:30:00|93.57|93.49|94.17|94.09|94.32|94.24|93.57|93.44|7991
1679319300000|2023-03-20 13:35:00|94.22|94.14|94.17|94.09|94.52|94.44|94.12|94.04|7337
1679319600000|2023-03-20 13:40:00|94.22|94.14|94.12|94.04|94.32|94.24|93.97|93.89|4345
1679319900000|2023-03-20 13:45:00|94.17|94.14|94.62|94.54|94.67|94.59|94.07|93.94|6716
1679320200000|2023-03-20 13:50:00|94.67|94.59|94.47|94.34|94.92|94.84|94.42|94.29|24891
1679320500000|2023-03-20 13:55:00|94.37|94.29|94.62|94.54|94.67|94.59|94.17|94.04|7264
1679320800000|2023-03-20 14:00:00|94.67|94.59|94.77|94.69|95.02|94.94|94.57|94.44|6726
1679321100000|2023-03-20 14:05:00|94.82|94.74|94.32|94.24|94.82|94.74|94.32|94.19|10551
1679321400000|2023-03-20 14:10:00|94.37|94.29|94.52|94.44|94.67|94.59|94.17|94.09|4244
1679321700000|2023-03-20 14:15:00|94.47|94.39|94.02|93.94|94.62|94.54|93.92|93.84|8747
1679322000000|2023-03-20 14:20:00|94.07|93.99|94.77|94.69|94.77|94.69|93.97|93.89|7838
1679322300000|2023-03-20 14:25:00|94.82|94.74|94.67|94.59|94.82|94.74|94.57|94.49|3216
1679322600000|2023-03-20 14:30:00|94.72|94.64|95.02|94.94|95.02|94.94|94.62|94.54|4960
1679322900000|2023-03-20 14:35:00|95.07|94.99|95.12|95.04|95.32|95.19|94.92|94.84|4471
1679323200000|2023-03-20 14:40:00|95.17|95.09|95.02|94.94|95.37|95.29|95.02|94.94|3643
1679323500000|2023-03-20 14:45:00|95.07|94.89|95.42|95.34|95.42|95.34|94.97|94.89|4140
1679323800000|2023-03-20 14:50:00|95.47|95.39|95.52|95.44|95.62|95.54|95.42|95.34|18754
1679324100000|2023-03-20 14:55:00|95.47|95.39|95.72|95.64|95.77|95.69|95.47|95.39|3835
1679324400000|2023-03-20 15:00:00|95.77|95.69|96.22|96.14|96.32|96.24|95.72|95.64|13686
1679324700000|2023-03-20 15:05:00|96.27|96.19|96.62|96.54|96.67|96.59|96.22|96.09|12102
1679325000000|2023-03-20 15:10:00|96.67|96.59|96.12|96.04|96.67|96.59|96.07|95.99|11567
1679325300000|2023-03-20 15:15:00|96.07|95.99|95.92|95.79|96.07|95.99|95.77|95.69|3342
1679325600000|2023-03-20 15:20:00|95.87|95.84|95.92|95.84|95.97|95.89|95.67|95.59|5748
1679325900000|2023-03-20 15:25:00|95.87|95.79|96.42|96.34|96.42|96.34|95.87|95.79|9370
1679326200000|2023-03-20 15:30:00|96.32|96.24|96.17|96.09|96.32|96.24|96.02|95.94|2062
1679326500000|2023-03-20 15:35:00|96.12|96.04|96.12|96.04|96.27|96.19|96.07|95.99|2176
1679326800000|2023-03-20 15:40:00|96.07|95.99|96.22|96.14|96.22|96.14|95.97|95.89|4545
1679327100000|2023-03-20 15:45:00|96.17|96.09|96.17|96.09|96.17|96.09|96.07|95.99|21699
1679327400000|2023-03-20 15:50:00|96.22|96.14|96.07|95.99|96.32|96.24|96.02|95.94|4221
1679327700000|2023-03-20 15:55:00|96.02|95.94|95.87|95.74|96.12|96.04|95.72|95.64|8121
1679328000000|2023-03-20 16:00:00|95.92|95.79|95.52|95.44|95.92|95.84|95.42|95.34|8616
1679328300000|2023-03-20 16:05:00|95.47|95.39|95.17|95.09|95.47|95.39|95.17|95.04|6861
1679328600000|2023-03-20 16:10:00|95.12|95.04|95.17|95.09|95.22|95.14|94.92|94.84|6706
1679328900000|2023-03-20 16:15:00|95.22|95.14|95.12|95.04|95.27|95.19|95.07|94.99|3372
1679329200000|2023-03-20 16:20:00|95.17|95.09|95.27|95.19|95.32|95.24|95.17|95.09|5142
1679329500000|2023-03-20 16:25:00|95.37|95.29|95.37|95.29|95.37|95.29|95.22|95.14|4269
1679329800000|2023-03-20 16:30:00|95.42|95.34|95.27|95.19|95.52|95.44|95.22|95.14|16324
1679330100000|2023-03-20 16:35:00|95.32|95.24|95.17|95.09|95.37|95.29|95.12|95.04|2597
1679330400000|2023-03-20 16:40:00|95.12|95.04|95.12|94.99|95.17|95.09|95.02|94.94|6257
1679330700000|2023-03-20 16:45:00|95.07|95.04|95.17|95.09|95.32|95.24|94.97|94.89|2770
1679331000000|2023-03-20 16:50:00|95.22|95.14|95.37|95.29|95.37|95.29|95.22|95.14|1333
1679331300000|2023-03-20 16:55:00|95.42|95.34|95.47|95.39|95.52|95.44|95.42|95.29|416
1679331600000|2023-03-20 17:00:00|95.42|95.34|95.52|95.39|95.57|95.49|95.42|95.34|1568
1679331900000|2023-03-20 17:05:00|95.62|95.44|95.62|95.49|95.67|95.54|95.57|95.39|441
1679332200000|2023-03-20 17:10:00|95.67|95.54|95.62|95.54|95.67|95.54|95.62|95.54|378
1679332500000|2023-03-20 17:15:00|95.67|95.59|95.72|95.64|95.92|95.84|95.67|95.59|3506
1679332800000|2023-03-20 17:20:00|95.67|95.59|95.62|95.54|95.67|95.59|95.57|95.49|198
1679333100000|2023-03-20 17:25:00|95.57|95.49|95.52|95.44|95.57|95.54|95.47|95.39|96
1679333400000|2023-03-20 17:30:00|95.47|95.39|95.42|95.34|95.52|95.44|95.42|95.34|209
1679333700000|2023-03-20 17:35:00|95.37|95.29|95.37|95.29|95.42|95.34|95.32|95.24|245
1679334000000|2023-03-20 17:40:00|95.42|95.34|95.37|95.29|95.47|95.39|95.37|95.29|128
1679334300000|2023-03-20 17:45:00|95.32|95.19|95.27|95.19|95.32|95.19|95.27|95.19|211
1679334600000|2023-03-20 17:50:00|95.22|95.14|95.27|95.19|95.27|95.19|95.12|95.04|491
1679334900000|2023-03-20 17:55:00|95.32|95.14|95.32|95.24|95.32|95.24|95.27|95.14|156
1679335200000|2023-03-20 18:00:00|95.27|95.19|95.27|95.19|95.32|95.24|95.22|95.14|244
1679335500000|2023-03-20 18:05:00|95.22|95.14|95.22|95.14|95.27|95.19|95.17|95.09|131
1679335800000|2023-03-20 18:10:00|95.27|95.19|95.22|95.14|95.27|95.19|95.12|95.04|730
1679336100000|2023-03-20 18:15:00|95.27|95.19|95.37|95.29|95.52|95.44|95.27|95.19|1334
1679336400000|2023-03-20 18:20:00|95.47|95.34|95.42|95.29|95.52|95.44|95.42|95.29|79
1679336700000|2023-03-20 18:25:00|95.37|95.34|95.37|95.24|95.42|95.34|95.37|95.24|56
1679337000000|2023-03-20 18:30:00|95.32|95.29|95.32|95.19|95.32|95.29|95.27|95.19|80
1679337300000|2023-03-20 18:35:00|95.27|95.24|95.27|95.19|95.37|95.24|95.27|95.19|23
1679337600000|2023-03-20 18:40:00|95.32|95.24|95.32|95.24|95.37|95.29|95.32|95.19|41
1679337900000|2023-03-20 18:45:00|95.37|95.29|95.42|95.34|95.47|95.34|95.37|95.29|26
1679338200000|2023-03-20 18:50:00|95.47|95.39|95.42|95.34|95.52|95.44|95.42|95.34|44
1679338500000|2023-03-20 18:55:00|95.47|95.39|95.22|95.14|95.47|95.39|95.17|95.09|495
1679338800000|2023-03-20 19:00:00|95.17|95.09|95.27|95.19|95.27|95.19|95.17|95.09|123
1679339100000|2023-03-20 19:05:00|95.32|95.24|95.27|95.14|95.37|95.24|95.27|95.14|30
1679339400000|2023-03-20 19:10:00|95.22|95.19|95.27|95.19|95.32|95.24|95.22|95.14|47
1679339700000|2023-03-20 19:15:00|95.22|95.14|95.32|95.24|95.32|95.24|95.22|95.14|66
1679340000000|2023-03-20 19:20:00|95.27|95.19|95.27|95.19|95.32|95.19|95.22|95.14|40
1679340300000|2023-03-20 19:25:00|95.32|95.24|95.32|95.24|95.42|95.29|95.27|95.19|37
1679340600000|2023-03-20 19:30:00|95.37|95.29|95.27|95.19|95.42|95.34|95.27|95.19|38
1679340900000|2023-03-20 19:35:00|95.32|95.24|95.27|95.19|95.37|95.29|95.27|95.19|79
1679341200000|2023-03-20 19:40:00|95.22|95.14|95.22|95.09|95.42|95.34|95.22|95.09|379
1679341500000|2023-03-20 19:45:00|95.27|95.14|95.32|95.24|95.32|95.24|95.27|95.14|66
1679341800000|2023-03-20 19:50:00|95.37|95.29|95.27|95.19|95.42|95.34|95.27|95.19|305
1679342100000|2023-03-20 19:55:00|95.32|95.24|95.12|94.99|95.37|95.29|95.07|94.99|882
1679382000000|2023-03-21 07:00:00|96.37|96.14|96.42|96.29|96.52|96.39|96.27|96.14|256
1679382300000|2023-03-21 07:05:00|96.37|96.24|96.42|96.34|96.47|96.39|96.32|96.19|439
1679382600000|2023-03-21 07:10:00|96.47|96.39|96.47|96.39|96.52|96.44|96.47|96.39|265
1679382900000|2023-03-21 07:15:00|96.52|96.44|96.72|96.64|96.77|96.64|96.47|96.44|835
1679383200000|2023-03-21 07:20:00|96.77|96.59|96.72|96.59|96.77|96.59|96.67|96.59|259
1679383500000|2023-03-21 07:25:00|96.77|96.64|96.97|96.84|96.97|96.84|96.77|96.64|224
1679383800000|2023-03-21 07:30:00|97.02|96.89|97.02|96.89|97.02|96.89|96.82|96.74|332
1679384100000|2023-03-21 07:35:00|96.97|97.04|97.17|97.09|97.17|97.09|96.97|97.04|438
1679384400000|2023-03-21 07:40:00|97.22|97.14|97.37|97.24|97.42|97.34|97.12|97.04|1218
1679384700000|2023-03-21 07:45:00|97.32|97.29|97.42|97.34|97.62|97.49|97.32|97.24|389
1679385000000|2023-03-21 07:50:00|97.47|97.29|97.47|97.34|97.62|97.49|97.37|97.29|857
1679385300000|2023-03-21 07:55:00|97.42|97.29|97.57|97.44|97.72|97.59|97.17|97.09|1158
1679385600000|2023-03-21 08:00:00|97.67|97.54|98.02|97.89|98.07|97.94|97.42|97.29|7582
1679385900000|2023-03-21 08:05:00|97.97|97.94|97.82|97.74|98.07|97.99|97.62|97.49|2844
1679386200000|2023-03-21 08:10:00|97.77|97.69|97.57|97.49|97.97|97.89|97.42|97.34|5231
1679386500000|2023-03-21 08:15:00|97.62|97.54|98.22|98.14|98.27|98.14|97.57|97.49|6032
1679386800000|2023-03-21 08:20:00|98.17|98.09|98.17|98.04|98.32|98.24|98.07|97.99|9651
1679387100000|2023-03-21 08:25:00|98.12|98.09|98.82|98.74|98.92|98.84|98.12|98.04|10742
1679387400000|2023-03-21 08:30:00|98.92|98.84|98.92|98.84|99.17|99.09|98.87|98.79|11891
1679387700000|2023-03-21 08:35:00|98.87|98.79|98.92|98.84|98.92|98.84|98.27|98.19|8204
1679388000000|2023-03-21 08:40:00|98.97|98.89|99.37|99.29|99.37|99.29|98.92|98.84|6419
1679388300000|2023-03-21 08:45:00|99.42|99.34|99.62|99.54|99.62|99.54|99.17|99.09|8346
1679388600000|2023-03-21 08:50:00|99.57|99.49|99.47|99.39|99.67|99.59|99.47|99.39|6565
1679388900000|2023-03-21 08:55:00|99.52|99.44|99.37|99.29|99.62|99.54|99.37|99.29|7755
1679389200000|2023-03-21 09:00:00|99.42|99.34|98.97|98.89|99.47|99.39|98.97|98.89|7636
1679389500000|2023-03-21 09:05:00|99.02|98.94|99.22|99.14|99.37|99.29|98.97|98.89|4350
1679389800000|2023-03-21 09:10:00|99.27|99.09|99.22|99.14|99.42|99.34|99.17|99.09|6240
1679390100000|2023-03-21 09:15:00|99.17|99.09|99.37|99.29|99.47|99.39|99.12|99.04|8806
1679390400000|2023-03-21 09:20:00|99.32|99.24|99.32|99.24|99.37|99.29|99.07|98.94|5586
1679390700000|2023-03-21 09:25:00|99.27|99.19|99.47|99.39|99.67|99.59|99.22|99.14|5874
1679391000000|2023-03-21 09:30:00|99.42|99.34|99.42|99.34|99.67|99.59|99.42|99.34|6991
1679391300000|2023-03-21 09:35:00|99.37|99.29|99.57|99.49|99.57|99.49|99.37|99.29|4901
1679391600000|2023-03-21 09:40:00|99.62|99.54|99.52|99.44|99.62|99.54|99.42|99.34|2658
1679391900000|2023-03-21 09:45:00|99.47|99.39|99.62|99.54|99.67|99.59|99.47|99.39|2582
1679392200000|2023-03-21 09:50:00|99.67|99.59|99.82|99.74|99.82|99.74|99.57|99.49|3439
1679392500000|2023-03-21 09:55:00|99.77|99.69|99.72|99.64|99.77|99.69|99.47|99.39|2407
1679392800000|2023-03-21 10:00:00|99.67|99.59|99.62|99.54|99.72|99.64|99.47|99.39|5059
1679393100000|2023-03-21 10:05:00|99.67|99.59|99.67|99.59|99.72|99.64|99.52|99.44|2519
1679393400000|2023-03-21 10:10:00|99.62|99.54|99.82|99.69|99.92|99.84|99.57|99.49|5685
1679393700000|2023-03-21 10:15:00|99.77|99.74|99.72|99.64|99.92|99.84|99.72|99.64|3863
1679394000000|2023-03-21 10:20:00|99.77|99.69|99.77|99.69|99.77|99.69|99.62|99.49|2857
1679394300000|2023-03-21 10:25:00|99.82|99.74|99.97|99.89|100.02|99.94|99.82|99.74|8027
1679394600000|2023-03-21 10:30:00|100.02|99.94|99.87|99.79|100.02|99.94|99.72|99.64|4692
1679394900000|2023-03-21 10:35:00|99.92|99.84|100.12|100.04|100.17|100.09|99.87|99.79|5637
1679395200000|2023-03-21 10:40:00|100.17|100.09|100.22|100.14|100.42|100.34|100.17|100.09|3836
1679395500000|2023-03-21 10:45:00|100.17|100.09|99.87|99.79|100.22|100.14|99.87|99.79|2670
1679395800000|2023-03-21 10:50:00|99.82|99.74|100.02|99.94|100.12|100.04|99.82|99.74|2086
1679396100000|2023-03-21 10:55:00|99.97|99.89|100.02|99.94|100.02|99.94|99.87|99.74|7073
1679396400000|2023-03-21 11:00:00|100.07|99.99|99.97|99.89|100.12|100.04|99.87|99.79|5601
1679396700000|2023-03-21 11:05:00|100.02|99.94|99.87|99.79|100.07|99.99|99.87|99.79|10548
1679397000000|2023-03-21 11:10:00|99.92|99.84|99.77|99.69|99.92|99.84|99.77|99.69|2007
1679397300000|2023-03-21 11:15:00|99.72|99.64|99.72|99.64|99.77|99.69|99.57|99.49|4200
1679397600000|2023-03-21 11:20:00|99.77|99.59|99.82|99.74|99.82|99.74|99.57|99.49|3812
1679397900000|2023-03-21 11:25:00|99.87|99.79|99.97|99.89|100.02|99.94|99.87|99.79|1060
1679398200000|2023-03-21 11:30:00|99.92|99.84|99.57|99.49|99.92|99.84|99.57|99.49|5180
1679398500000|2023-03-21 11:35:00|99.62|99.54|99.02|98.94|99.67|99.59|99.02|98.94|11357
1679398800000|2023-03-21 11:40:00|99.07|98.99|99.17|99.09|99.42|99.29|98.92|98.84|5696
1679399100000|2023-03-21 11:45:00|99.22|99.14|99.27|99.19|99.47|99.39|99.22|99.14|3930
1679399400000|2023-03-21 11:50:00|99.32|99.24|99.72|99.64|99.72|99.64|99.27|99.19|2231
1679399700000|2023-03-21 11:55:00|99.67|99.59|99.77|99.69|99.77|99.69|99.62|99.54|4345
1679400000000|2023-03-21 12:00:00|99.82|99.74|99.97|99.89|99.97|99.89|99.82|99.74|9754
1679400300000|2023-03-21 12:05:00|100.02|99.94|100.17|100.04|100.22|100.14|99.97|99.89|3421
1679400600000|2023-03-21 12:10:00|100.12|99.99|99.97|99.89|100.17|100.09|99.97|99.89|2122
1679400900000|2023-03-21 12:15:00|100.02|99.94|99.87|99.79|100.02|99.94|99.87|99.79|3429
1679401200000|2023-03-21 12:20:00|99.92|99.84|100.12|100.04|100.12|100.04|99.87|99.79|1743
1679401500000|2023-03-21 12:25:00|100.07|99.99|100.07|99.99|100.07|99.99|100.02|99.94|20631
1679401800000|2023-03-21 12:30:00|100.02|99.94|100.07|99.99|100.12|100.04|100.02|99.94|4176
1679402100000|2023-03-21 12:35:00|100.12|100.04|100.02|99.94|100.12|100.04|99.97|99.89|995
1679402400000|2023-03-21 12:40:00|100.07|99.99|100.17|100.09|100.17|100.09|99.87|99.74|730
1679402700000|2023-03-21 12:45:00|100.22|100.14|100.07|99.99|100.22|100.14|100.07|99.99|1175
1679403000000|2023-03-21 12:50:00|100.12|100.04|100.17|100.09|100.22|100.14|100.07|99.99|4347
1679403300000|2023-03-21 12:55:00|100.12|100.04|99.87|99.79|100.12|100.04|99.87|99.74|1956
1679403600000|2023-03-21 13:00:00|99.92|99.74|99.87|99.79|99.97|99.89|99.82|99.74|4572
1679403900000|2023-03-21 13:05:00|99.82|99.74|99.87|99.79|99.92|99.84|99.77|99.69|1509
1679404200000|2023-03-21 13:10:00|99.92|99.84|100.02|99.89|100.02|99.94|99.87|99.74|1066
1679404500000|2023-03-21 13:15:00|99.97|99.94|99.87|99.74|100.02|99.94|99.82|99.74|393
1679404800000|2023-03-21 13:20:00|99.82|99.69|99.97|99.84|99.97|99.84|99.77|99.69|596
1679405100000|2023-03-21 13:25:00|99.92|99.89|100.17|100.09|100.17|100.09|99.92|99.84|3526
1679405400000|2023-03-21 13:30:00|100.22|100.14|100.07|99.99|100.42|100.34|100.02|99.94|2801
1679405700000|2023-03-21 13:35:00|100.12|100.04|100.07|99.99|100.17|100.09|99.92|99.84|16096
1679406000000|2023-03-21 13:40:00|100.12|100.04|100.12|100.04|100.12|100.04|99.97|99.89|9661
1679406300000|2023-03-21 13:45:00|100.07|99.99|99.82|99.74|100.17|100.09|99.82|99.69|3595
1679406600000|2023-03-21 13:50:00|99.87|99.79|100.22|100.14|100.22|100.14|99.82|99.74|1437
1679406900000|2023-03-21 13:55:00|100.27|100.19|100.37|100.24|100.42|100.34|100.22|100.14|1467
1679407200000|2023-03-21 14:00:00|100.42|100.29|100.22|100.14|100.52|100.44|100.22|100.14|2773
1679407500000|2023-03-21 14:05:00|100.17|100.09|100.17|100.09|100.32|100.24|100.12|100.04|2012
1679407800000|2023-03-21 14:10:00|100.12|100.04|100.22|100.09|100.32|100.24|100.12|100.04|3562
1679408100000|2023-03-21 14:15:00|100.17|100.14|99.87|99.79|100.22|100.14|99.82|99.74|3773
1679408400000|2023-03-21 14:20:00|99.82|99.74|99.57|99.49|99.92|99.84|99.57|99.49|7593
1679408700000|2023-03-21 14:25:00|99.52|99.44|99.72|99.64|99.77|99.69|99.42|99.34|9114
1679409000000|2023-03-21 14:30:00|99.77|99.59|99.87|99.79|99.92|99.84|99.72|99.59|3426
1679409300000|2023-03-21 14:35:00|99.82|99.74|99.97|99.89|99.97|99.89|99.67|99.59|1910
1679409600000|2023-03-21 14:40:00|100.02|99.84|100.02|99.94|100.02|99.94|99.87|99.79|1393
1679409900000|2023-03-21 14:45:00|100.07|99.99|100.27|100.19|100.32|100.24|100.07|99.99|1742
1679410200000|2023-03-21 14:50:00|100.22|100.14|99.92|99.79|100.27|100.19|99.87|99.79|5618
1679410500000|2023-03-21 14:55:00|99.87|99.84|99.97|99.89|100.07|99.99|99.82|99.74|2677
1679410800000|2023-03-21 15:00:00|100.02|99.94|100.02|99.94|100.17|100.04|99.92|99.84|1684
1679411100000|2023-03-21 15:05:00|100.07|99.99|100.07|99.94|100.17|100.09|99.97|99.89|14668
1679411400000|2023-03-21 15:10:00|100.12|99.99|100.42|100.34|100.42|100.34|100.07|99.99|2863
1679411700000|2023-03-21 15:15:00|100.47|100.39|100.17|100.09|100.57|100.49|100.12|100.04|10639
1679412000000|2023-03-21 15:20:00|100.12|100.04|100.17|100.09|100.22|100.14|100.02|99.94|2976
1679412300000|2023-03-21 15:25:00|100.12|100.04|100.12|100.04|100.17|100.09|100.02|99.94|2747
1679412600000|2023-03-21 15:30:00|100.17|99.99|100.32|100.24|100.32|100.24|100.07|99.99|1505
1679412900000|2023-03-21 15:35:00|100.37|100.29|100.17|100.09|100.42|100.34|100.12|100.04|6898
1679413200000|2023-03-21 15:40:00|100.22|100.14|100.07|99.99|100.22|100.14|99.97|99.89|3539
1679413500000|2023-03-21 15:45:00|100.12|100.04|100.07|99.99|100.17|100.04|99.92|99.84|4914
1679413800000|2023-03-21 15:50:00|100.12|100.04|100.12|100.04|100.12|100.04|99.97|99.89|7681
1679414100000|2023-03-21 15:55:00|100.07|99.99|99.97|99.89|100.12|100.04|99.97|99.84|6851
1679414400000|2023-03-21 16:00:00|100.02|99.94|100.17|100.09|100.22|100.14|99.97|99.89|9165
1679414700000|2023-03-21 16:05:00|100.22|100.14|100.22|100.14|100.22|100.14|100.07|99.99|4585
1679415000000|2023-03-21 16:10:00|100.27|100.19|100.22|100.14|100.32|100.24|100.17|100.09|2726
1679415300000|2023-03-21 16:15:00|100.27|100.19|100.12|100.04|100.27|100.19|100.12|99.99|3303
1679415600000|2023-03-21 16:20:00|100.07|99.99|99.92|99.84|100.07|99.99|99.92|99.84|7424
1679415900000|2023-03-21 16:25:00|99.97|99.89|100.22|100.14|100.22|100.14|99.92|99.84|8218
1679416200000|2023-03-21 16:30:00|100.27|100.19|100.17|100.09|100.37|100.29|100.12|100.04|31476
1679416500000|2023-03-21 16:35:00|100.12|100.04|99.92|99.84|100.12|100.04|99.92|99.84|5875
1679416800000|2023-03-21 16:40:00|99.87|99.79|99.87|99.74|99.92|99.79|99.82|99.74|2684
1679417100000|2023-03-21 16:45:00|99.82|99.79|99.92|99.84|99.92|99.84|99.82|99.74|528
1679417400000|2023-03-21 16:50:00|99.97|99.89|100.12|100.04|100.12|100.04|99.92|99.84|1348
1679417700000|2023-03-21 16:55:00|100.17|99.99|100.02|99.94|100.17|100.09|100.02|99.89|2646
1679418000000|2023-03-21 17:00:00|100.07|99.99|100.17|100.04|100.17|100.04|100.07|99.99|458
1679418300000|2023-03-21 17:05:00|100.12|100.09|100.32|100.19|100.32|100.24|100.12|100.09|1209
1679418600000|2023-03-21 17:10:00|100.27|100.24|100.32|100.19|100.32|100.24|100.22|100.14|630
1679418900000|2023-03-21 17:15:00|100.27|100.14|100.42|100.34|100.47|100.34|100.22|100.14|1547
1679419200000|2023-03-21 17:20:00|100.37|100.29|100.37|100.29|100.42|100.29|100.32|100.24|400
1679419500000|2023-03-21 17:25:00|100.42|100.24|100.42|100.34|100.47|100.34|100.42|100.24|65
1679419800000|2023-03-21 17:30:00|100.37|100.29|100.42|100.29|100.42|100.34|100.37|100.29|66
1679420100000|2023-03-21 17:35:00|100.37|100.34|100.42|100.34|100.47|100.34|100.37|100.34|10
1679420400000|2023-03-21 17:40:00|100.37|100.29|100.32|100.24|100.42|100.29|100.32|100.24|944
1679420700000|2023-03-21 17:45:00|100.37|100.29|100.37|100.24|100.42|100.34|100.37|100.24|127
1679421000000|2023-03-21 17:50:00|100.32|100.29|100.37|100.29|100.42|100.34|100.32|100.29|908
1679421300000|2023-03-21 17:55:00|100.32|100.24|100.17|100.09|100.37|100.24|100.17|100.09|713
1679421600000|2023-03-21 18:00:00|100.12|100.04|100.12|100.04|100.17|100.09|100.12|100.04|1997
1679421900000|2023-03-21 18:05:00|||||||||242
1679422200000|2023-03-21 18:10:00||99.99||100.04||100.04||99.99|292
1679422500000|2023-03-21 18:15:00|100.17|100.09|100.22|100.09|100.22|100.09|100.17|100.04|738
1679422800000|2023-03-21 18:20:00|100.27|100.14|100.27|100.19|100.27|100.19|100.22|100.14|215
1679423100000|2023-03-21 18:25:00|100.32|100.14|100.22|100.14|100.32|100.14|100.22|100.14|290
1679423400000|2023-03-21 18:30:00|100.27|100.19|100.27|100.14|100.27|100.19|100.22|100.14|120
1679423700000|2023-03-21 18:35:00|100.22|100.19|100.27|100.14|100.32|100.19|100.22|100.14|205
1679424000000|2023-03-21 18:40:00|100.32|100.19|100.37|100.29|100.37|100.29|100.32|100.19|661
1679424300000|2023-03-21 18:45:00|100.42|100.34|100.32|100.19|100.42|100.34|100.32|100.19|357
1679424600000|2023-03-21 18:50:00|100.27|100.24|100.32|100.19|100.32|100.24|100.22|100.14|233
1679424900000|2023-03-21 18:55:00|100.27|100.24|100.32|100.24|100.37|100.29|100.27|100.24|203
1679425200000|2023-03-21 19:00:00|100.37|100.29|100.42|100.34|100.42|100.34|100.37|100.29|215
1679425500000|2023-03-21 19:05:00|100.47|100.39|100.42|100.34|100.47|100.39|100.42|100.34|280
1679425800000|2023-03-21 19:10:00|100.47|100.39|100.47|100.34|100.52|100.39|100.42|100.34|316
1679426100000|2023-03-21 19:15:00|100.42|100.39|100.47|100.39|100.52|100.39|100.42|100.39|28
1679426400000|2023-03-21 19:20:00|100.52|100.44|100.37|100.29|100.52|100.44|100.37|100.29|152
1679426700000|2023-03-21 19:25:00|100.32|100.24|100.42|100.34|100.42|100.34|100.27|100.19|953
1679427000000|2023-03-21 19:30:00|100.47|100.29|100.37|100.29|100.47|100.39|100.37|100.29|320
1679427300000|2023-03-21 19:35:00|100.32|100.24|100.52|100.44|100.52|100.44|100.32|100.24|295
1679427600000|2023-03-21 19:40:00|100.57|100.49|100.57|100.49|100.62|100.54|100.47|100.39|625
1679427900000|2023-03-21 19:45:00|100.62|100.54|100.52|100.39|100.62|100.54|100.42|100.34|402
1679428200000|2023-03-21 19:50:00|100.47|100.34|100.47|100.39|100.52|100.44|100.42|100.34|423
1679428500000|2023-03-21 19:55:00|100.42|100.34|100.37|100.24|100.42|100.34|100.27|100.14|364
1679468400000|2023-03-22 07:00:00|100.47|100.34|100.42|100.29|100.52|100.39|100.32|100.19|96
1679468700000|2023-03-22 07:05:00|100.37|100.24|100.02|99.94|100.42|100.24|100.02|99.94|75
1679469000000|2023-03-22 07:10:00|100.07|99.84|99.92|99.79|100.07|99.89|99.82|99.74|39
1679469300000|2023-03-22 07:15:00|99.87|99.74|99.97|99.84|100.02|99.89|99.87|99.74|29
1679469600000|2023-03-22 07:20:00|100.02|99.79|99.82|99.69|100.12|100.04|99.82|99.69|379
1679469900000|2023-03-22 07:25:00|99.77|99.64|99.52|99.39|99.77|99.69|99.52|99.39|484
1679470200000|2023-03-22 07:30:00|99.47|99.44|99.72|99.59|99.72|99.59|99.47|99.34|671
1679470500000|2023-03-22 07:35:00|99.67|99.64|99.67|99.59|99.82|99.69|99.62|99.49|381
1679470800000|2023-03-22 07:40:00|99.72|99.54|99.57|99.49|99.72|99.54|99.57|99.49|255
1679471100000|2023-03-22 07:45:00|99.62|99.54|99.47|99.34|99.62|99.54|99.42|99.34|871
1679471400000|2023-03-22 07:50:00|99.57|99.44|99.97|99.84|100.07|99.94|99.57|99.44|953
1679471700000|2023-03-22 07:55:00|100.02|99.89|100.12|99.99|100.22|100.09|99.92|99.84|1861
1679472000000|2023-03-22 08:00:00|100.22|100.04|99.17|99.09|100.22|100.09|99.02|98.94|10296
1679472300000|2023-03-22 08:05:00|99.22|99.14|99.67|99.59|99.82|99.74|99.17|99.09|6914
1679472600000|2023-03-22 08:10:00|99.72|99.64|99.87|99.79|100.27|100.19|99.67|99.59|6580
1679472900000|2023-03-22 08:15:00|99.82|99.74|99.32|99.24|99.92|99.84|99.32|99.24|4746
1679473200000|2023-03-22 08:20:00|99.27|99.19|99.77|99.64|99.82|99.74|99.22|99.14|6894
1679473500000|2023-03-22 08:25:00|99.72|99.69|99.82|99.74|100.12|100.04|99.57|99.44|1354
1679473800000|2023-03-22 08:30:00|99.77|99.69|100.02|99.94|100.07|99.99|99.72|99.64|4536
1679474100000|2023-03-22 08:35:00|100.07|99.89|100.12|99.99|100.12|100.04|99.62|99.54|1475
1679474400000|2023-03-22 08:40:00|100.07|100.04|100.62|100.54|100.62|100.54|100.07|99.99|1864
1679474700000|2023-03-22 08:45:00|100.67|100.59|100.72|100.64|100.87|100.79|100.52|100.44|2312
1679475000000|2023-03-22 08:50:00|100.67|100.59|100.82|100.74|100.82|100.74|100.52|100.39|1565
1679475300000|2023-03-22 08:55:00|100.87|100.79|100.87|100.79|100.92|100.84|100.77|100.69|1507
1679475600000|2023-03-22 09:00:00|100.92|100.84|100.72|100.64|100.92|100.84|100.37|100.24|2851
1679475900000|2023-03-22 09:05:00|100.77|100.69|100.42|100.34|100.77|100.69|100.37|100.29|1339
1679476200000|2023-03-22 09:10:00|100.47|100.39|100.72|100.64|100.87|100.79|100.42|100.34|4957
1679476500000|2023-03-22 09:15:00|100.67|100.59|100.82|100.74|101.02|100.94|100.67|100.59|2858
1679476800000|2023-03-22 09:20:00|100.87|100.79|100.97|100.89|101.02|100.94|100.77|100.64|1473
1679477100000|2023-03-22 09:25:00|101.02|100.94|101.47|101.34|101.52|101.44|100.92|100.84|3055
1679477400000|2023-03-22 09:30:00|101.52|101.39|101.52|101.44|101.67|101.54|101.27|101.19|3733
1679477700000|2023-03-22 09:35:00|101.57|101.49|101.87|101.79|101.87|101.79|101.52|101.39|4310
1679478000000|2023-03-22 09:40:00|101.92|101.84|101.72|101.64|102.07|101.99|101.57|101.44|4642
1679478300000|2023-03-22 09:45:00|101.77|101.69|101.52|101.44|101.92|101.84|101.52|101.44|1466
1679478600000|2023-03-22 09:50:00|101.47|101.39|101.37|101.29|101.52|101.44|101.32|101.24|4860
1679478900000|2023-03-22 09:55:00|101.42|101.34|101.82|101.74|101.82|101.74|101.42|101.34|897
1679479200000|2023-03-22 10:00:00|101.77|101.69|101.67|101.59|101.87|101.79|101.57|101.49|1212
1679479500000|2023-03-22 10:05:00|101.62|101.49|101.47|101.39|101.67|101.59|101.42|101.34|1224
1679479800000|2023-03-22 10:10:00|101.42|101.34|101.27|101.19|101.62|101.54|101.22|101.14|1932
1679480100000|2023-03-22 10:15:00|101.32|101.24|101.42|101.34|101.47|101.34|101.22|101.14|875
1679480400000|2023-03-22 10:20:00|101.47|101.39|101.37|101.29|101.52|101.44|101.32|101.19|691
1679480700000|2023-03-22 10:25:00|101.42|101.24|101.57|101.49|101.67|101.59|101.42|101.24|543
1679481000000|2023-03-22 10:30:00|101.62|101.54|101.57|101.49|101.67|101.59|101.47|101.39|965
1679481300000|2023-03-22 10:35:00|101.52|101.44|101.57|101.49|101.62|101.54|101.47|101.39|1047
1679481600000|2023-03-22 10:40:00|101.62|101.54|101.62|101.54|101.67|101.59|101.47|101.39|1635
1679481900000|2023-03-22 10:45:00|101.67|101.59|101.67|101.59|101.67|101.59|101.52|101.39|336
1679482200000|2023-03-22 10:50:00|101.62|101.54|101.62|101.54|101.72|101.64|101.52|101.44|1588
1679482500000|2023-03-22 10:55:00|101.52|101.44|101.62|101.54|101.62|101.54|101.47|101.34|6632
1679482800000|2023-03-22 11:00:00|101.57|101.49|101.37|101.24|101.57|101.54|101.17|101.09|3168
1679483100000|2023-03-22 11:05:00|101.32|101.29|101.37|101.29|101.37|101.29|101.22|101.14|532
1679483400000|2023-03-22 11:10:00|101.42|101.34|101.62|101.54|101.62|101.54|101.37|101.29|1597
1679483700000|2023-03-22 11:15:00|101.57|101.49|101.77|101.69|101.77|101.69|101.57|101.49|2466
1679484000000|2023-03-22 11:20:00|101.72|101.64|101.72|101.64|101.72|101.64|101.52|101.39|1815
1679484300000|2023-03-22 11:25:00|101.77|101.69|101.67|101.59|101.92|101.84|101.67|101.59|7373
1679484600000|2023-03-22 11:30:00|101.62|101.54|101.42|101.34|101.67|101.59|101.42|101.34|2379
1679484900000|2023-03-22 11:35:00|101.37|101.29|101.57|101.49|101.57|101.49|101.27|101.19|2208
1679485200000|2023-03-22 11:40:00|101.52|101.44|101.57|101.49|101.62|101.54|101.47|101.39|1117
1679485500000|2023-03-22 11:45:00|101.62|101.44|101.37|101.29|101.62|101.49|101.37|101.29|379
1679485800000|2023-03-22 11:50:00|101.42|101.34|101.37|101.29|101.42|101.34|101.22|101.14|2515
1679486100000|2023-03-22 11:55:00|101.32|101.24|101.32|101.24|101.37|101.29|101.22|101.14|692
1679486400000|2023-03-22 12:00:00|101.37|101.29|101.32|101.24|101.37|101.29|101.22|101.14|3623
1679486700000|2023-03-22 12:05:00|101.37|101.29|101.57|101.44|101.57|101.49|101.37|101.29|1656
1679487000000|2023-03-22 12:10:00|101.52|101.39|101.42|101.34|101.52|101.39|101.37|101.29|1085
1679487300000|2023-03-22 12:15:00|101.47|101.39|101.27|101.19|101.62|101.54|101.27|101.19|2626
1679487600000|2023-03-22 12:20:00|101.22|101.14|101.17|101.09|101.37|101.29|101.12|101.04|2311
1679487900000|2023-03-22 12:25:00|101.22|101.14|101.17|101.09|101.22|101.14|101.07|100.99|781
1679488200000|2023-03-22 12:30:00|101.22|101.14|101.12|100.99|101.22|101.14|101.12|100.99|362
1679488500000|2023-03-22 12:35:00|101.07|101.04|101.12|101.04|101.17|101.04|101.02|100.94|3109
1679488800000|2023-03-22 12:40:00|101.17|101.09|101.17|101.09|101.17|101.09|101.12|101.04|559
1679489100000|2023-03-22 12:45:00|101.12|101.04|101.02|100.94|101.12|101.04|100.87|100.79|1385
1679489400000|2023-03-22 12:50:00|101.07|100.99|101.22|101.14|101.27|101.19|101.02|100.94|1974
1679489700000|2023-03-22 12:55:00|101.27|101.19|101.12|101.04|101.27|101.19|101.07|100.99|1390
1679490000000|2023-03-22 13:00:00|101.07|100.99|100.82|100.74|101.07|100.99|100.82|100.74|1206
1679490300000|2023-03-22 13:05:00|100.87|100.79|100.62|100.54|100.87|100.79|100.62|100.54|2992
1679490600000|2023-03-22 13:10:00|100.57|100.49|100.92|100.84|100.97|100.89|100.52|100.44|6221
1679490900000|2023-03-22 13:15:00|100.87|100.79|100.77|100.69|100.92|100.84|100.77|100.69|6260
1679491200000|2023-03-22 13:20:00|100.72|100.64|100.67|100.59|100.77|100.69|100.57|100.49|2469
1679491500000|2023-03-22 13:25:00|100.62|100.54|100.57|100.49|100.67|100.59|100.52|100.44|602
1679491800000|2023-03-22 13:30:00|100.52|100.44|100.12|100.04|100.62|100.54|100.02|99.94|6630
1679492100000|2023-03-22 13:35:00|100.17|100.09|100.27|100.19|100.42|100.34|100.02|99.94|2343
1679492400000|2023-03-22 13:40:00|100.32|100.14|100.42|100.34|100.42|100.34|100.22|100.14|2534
1679492700000|2023-03-22 13:45:00|100.37|100.29|100.72|100.64|100.77|100.69|100.22|100.09|2594
1679493000000|2023-03-22 13:50:00|100.77|100.69|100.57|100.49|100.82|100.74|100.42|100.34|1018
1679493300000|2023-03-22 13:55:00|100.52|100.44|100.82|100.74|100.87|100.79|100.52|100.44|850
1679493600000|2023-03-22 14:00:00|100.77|100.69|100.67|100.59|100.77|100.69|100.62|100.54|1603
1679493900000|2023-03-22 14:05:00|100.72|100.64|100.87|100.79|100.92|100.79|100.62|100.54|721
1679494200000|2023-03-22 14:10:00|100.92|100.84|100.62|100.54|100.92|100.84|100.62|100.54|5231
1679494500000|2023-03-22 14:15:00|100.67|100.59|100.62|100.54|100.72|100.64|100.62|100.49|238
1679494800000|2023-03-22 14:20:00|100.67|100.59|100.67|100.59|100.72|100.64|100.62|100.54|139
1679495100000|2023-03-22 14:25:00|100.62|100.54|100.62|100.49|100.62|100.54|100.47|100.39|2157
1679495400000|2023-03-22 14:30:00|100.57|100.54|100.47|100.39|100.72|100.59|100.42|100.34|1561
1679495700000|2023-03-22 14:35:00|100.42|100.34|100.52|100.39|100.52|100.44|100.42|100.34|3427
1679496000000|2023-03-22 14:40:00|100.47|100.44|100.57|100.49|100.57|100.49|100.47|100.39|493
1679496300000|2023-03-22 14:45:00|100.62|100.54|100.27|100.19|100.62|100.54|100.27|100.19|1818
1679496600000|2023-03-22 14:50:00|100.32|100.24|100.42|100.34|100.47|100.34|100.27|100.24|1977
1679496900000|2023-03-22 14:55:00|100.37|100.29|99.92|99.84|100.37|100.34|99.92|99.79|4138
1679497200000|2023-03-22 15:00:00|99.97|99.89|99.92|99.84|100.27|100.19|99.92|99.84|4482
1679497500000|2023-03-22 15:05:00|99.97|99.89|99.92|99.79|100.07|99.99|99.82|99.74|2593
1679497800000|2023-03-22 15:10:00|99.87|99.84|99.72|99.64|99.87|99.84|99.67|99.59|2293
1679498100000|2023-03-22 15:15:00|99.67|99.59|99.77|99.69|99.82|99.74|99.62|99.54|719
1679498400000|2023-03-22 15:20:00|99.82|99.74|99.97|99.89|100.02|99.94|99.77|99.69|1849
1679498700000|2023-03-22 15:25:00|99.92|99.84|99.57|99.49|99.97|99.84|99.52|99.44|3403
1679499000000|2023-03-22 15:30:00|99.62|99.54|99.52|99.39|99.62|99.54|99.47|99.39|2072
1679499300000|2023-03-22 15:35:00|99.47|99.44|99.57|99.49|99.57|99.49|99.37|99.29|1303
1679499600000|2023-03-22 15:40:00|99.52|99.44|99.32|99.24|99.52|99.44|99.32|99.24|1798
1679499900000|2023-03-22 15:45:00|99.37|99.29|99.52|99.44|99.52|99.44|99.37|99.29|2953
1679500200000|2023-03-22 15:50:00|99.47|99.39|99.52|99.44|99.62|99.54|99.42|99.34|2407
1679500500000|2023-03-22 15:55:00|99.57|99.49|99.42|99.34|99.62|99.54|99.42|99.29|3511
1679500800000|2023-03-22 16:00:00|99.37|99.29|99.42|99.34|99.47|99.39|99.27|99.19|4184
1679501100000|2023-03-22 16:05:00|99.37|99.29|99.42|99.34|99.42|99.34|99.37|99.29|1099
1679501400000|2023-03-22 16:10:00|99.37|99.29|99.37|99.29|99.42|99.34|99.32|99.24|2130
1679501700000|2023-03-22 16:15:00|99.32|99.24|99.42|99.34|99.42|99.34|99.32|99.24|2019
1679502000000|2023-03-22 16:20:00|99.37|99.29|99.42|99.34|99.42|99.34|99.32|99.24|3976
1679502300000|2023-03-22 16:25:00|99.47|99.39|99.47|99.39|99.57|99.49|99.42|99.34|5644
1679502600000|2023-03-22 16:30:00|99.52|99.44|99.27|99.19|99.52|99.44|99.27|99.19|7164
1679502900000|2023-03-22 16:35:00|99.22|99.14|99.17|99.09|99.27|99.19|99.12|99.04|12662
1679503200000|2023-03-22 16:40:00|99.12|99.04|99.22|99.09|99.27|99.14|99.12|99.04|1751
1679503500000|2023-03-22 16:45:00|99.27|99.14|99.32|99.19|99.32|99.24|99.27|99.14|773
1679503800000|2023-03-22 16:50:00|99.27|99.14|99.27|99.19|99.27|99.19|99.27|99.14|296
1679504100000|2023-03-22 16:55:00|99.32|99.24|99.17|99.04|99.32|99.24|99.12|99.04|143
1679504400000|2023-03-22 17:00:00|99.12|98.99|99.02|98.94|99.17|99.04|99.02|98.94|139
1679504700000|2023-03-22 17:05:00|99.07|98.99|98.92|98.84|99.07|98.99|98.92|98.84|638
1679505000000|2023-03-22 17:10:00|98.97|98.89|99.02|98.89|99.02|98.94|98.97|98.89|72
1679505300000|2023-03-22 17:15:00|99.07|98.99|99.02|98.94|99.17|99.04|98.97|98.89|672
1679505600000|2023-03-22 17:20:00|99.07|98.99|99.17|99.04|99.22|99.09|99.07|98.99|701
1679505900000|2023-03-22 17:25:00|99.22|99.14|99.22|99.14|99.27|99.19|99.17|99.09|714
1679506200000|2023-03-22 17:30:00|99.27|99.19|99.22|99.09|99.32|99.24|99.22|99.09|814
1679506500000|2023-03-22 17:35:00|99.17|99.04|99.27|99.14|99.27|99.14|99.12|99.04|295
1679506800000|2023-03-22 17:40:00|99.22|99.19|99.22|99.14|99.27|99.19|99.22|99.14|27
1679507100000|2023-03-22 17:45:00|99.27|99.19|99.22|99.14|99.27|99.19|99.22|99.14|9
1679507400000|2023-03-22 17:50:00|99.17|99.09|99.02|98.94|99.17|99.09|98.97|98.89|1463
1679507700000|2023-03-22 17:55:00|99.07|98.99|99.42|99.09|99.42|99.24|99.02|98.94|208
1679508000000|2023-03-22 18:00:00|99.22|98.59|99.87|99.74|101.27|100.59|99.17|98.59|2271
1679508300000|2023-03-22 18:05:00|99.92|99.79|99.82|99.69|100.52|100.44|99.72|99.59|2399
1679508600000|2023-03-22 18:10:00|99.87|99.74|99.42|99.29|99.92|99.79|99.37|99.24|852
1679508900000|2023-03-22 18:15:00|99.37|99.34|99.47|99.39|99.57|99.49|99.32|99.19|206
1679509200000|2023-03-22 18:20:00|99.42|99.34|99.27|99.14|99.47|99.34|99.12|99.04|182
1679509500000|2023-03-22 18:25:00|99.22|99.09|99.27|99.19|99.32|99.24|99.17|99.04|165
1679509800000|2023-03-22 18:30:00|99.22|99.14|99.12|98.99|99.42|99.34|99.07|98.94|600
1679510100000|2023-03-22 18:35:00|99.07|98.94|98.92|98.79|99.12|98.99|98.77|98.64|325
1679510400000|2023-03-22 18:40:00|99.02|98.84|99.17|99.09|99.42|99.29|99.02|98.84|811
1679510700000|2023-03-22 18:45:00|99.22|99.14|99.42|99.34|99.52|99.44|99.17|99.04|933
1679511000000|2023-03-22 18:50:00|99.32|99.24|99.02|98.94|99.47|99.39|99.02|98.89|851
1679511300000|2023-03-22 18:55:00|99.07|98.89|98.72|98.64|99.07|98.99|98.72|98.64|332
1679511600000|2023-03-22 19:00:00|98.77|98.69|98.42|98.29|98.82|98.69|98.37|98.29|2556
1679511900000|2023-03-22 19:05:00|98.37|98.34|98.02|97.94|98.47|98.34|97.87|97.74|1911
1679512200000|2023-03-22 19:10:00|97.97|97.89|97.82|97.74|97.97|97.89|97.57|97.49|3494
1679512500000|2023-03-22 19:15:00|97.87|97.79|97.97|97.89|98.12|98.04|97.87|97.79|862
1679512800000|2023-03-22 19:20:00|98.02|97.84|98.02|97.94|98.37|98.29|98.02|97.84|775
1679513100000|2023-03-22 19:25:00|98.07|97.99|98.12|98.04|98.17|98.09|97.92|97.84|449
1679513400000|2023-03-22 19:30:00|98.07|97.99|97.82|97.74|98.17|98.04|97.77|97.64|374
1679513700000|2023-03-22 19:35:00|97.87|97.79|97.87|97.79|97.97|97.89|97.72|97.59|467
1679514000000|2023-03-22 19:40:00|97.92|97.84|97.82|97.69|98.07|97.94|97.77|97.64|884
1679514300000|2023-03-22 19:45:00|97.77|97.64|97.67|97.54|97.77|97.69|97.52|97.44|494
1679514600000|2023-03-22 19:50:00|97.62|97.49|97.07|96.99|97.62|97.49|97.07|96.94|1061
1679514900000|2023-03-22 19:55:00|96.92|96.84|96.87|96.79|97.02|96.89|96.77|96.64|2837
1679554800000|2023-03-23 07:00:00|97.97|97.89|98.12|97.99|98.12|97.99|97.82|97.74|232
1679555100000|2023-03-23 07:05:00|98.07|97.94|98.07|97.94|98.17|98.09|98.02|97.89|240
1679555400000|2023-03-23 07:10:00|98.02|97.99|98.12|98.04|98.17|98.09|97.92|97.84|71
1679555700000|2023-03-23 07:15:00|98.17|98.09|98.52|98.44|98.57|98.49|98.17|98.09|411
1679556000000|2023-03-23 07:20:00|98.47|98.39|98.42|98.29|98.52|98.39|98.32|98.24|402
1679556300000|2023-03-23 07:25:00|98.47|98.34|98.27|98.14|98.47|98.34|98.27|98.14|30
1679556600000|2023-03-23 07:30:00|98.17|98.09|98.27|98.19|98.32|98.24|98.12|98.04|802
1679556900000|2023-03-23 07:35:00|98.22|98.14|98.27|98.14|98.32|98.19|98.22|98.14|270
1679557200000|2023-03-23 07:40:00|98.22|98.19|98.22|98.14|98.27|98.19|98.22|98.09|343
1679557500000|2023-03-23 07:45:00|98.27|98.19|98.62|98.54|98.67|98.54|98.27|98.19|825
1679557800000|2023-03-23 07:50:00|98.67|98.49|98.12|97.99|98.67|98.49|98.12|97.99|575
1679558100000|2023-03-23 07:55:00|98.07|97.89|97.97|97.84|98.12|97.99|97.87|97.79|371
1679558400000|2023-03-23 08:00:00|97.92|97.94|98.07|97.99|98.12|98.04|97.77|97.64|4255
1679558700000|2023-03-23 08:05:00|98.12|98.04|98.67|98.54|98.72|98.59|98.12|98.04|2874
1679559000000|2023-03-23 08:10:00|98.62|98.59|98.47|98.39|98.87|98.79|98.32|98.24|4326
1679559300000|2023-03-23 08:15:00|98.42|98.34|98.92|98.84|99.02|98.89|98.42|98.34|2960
1679559600000|2023-03-23 08:20:00|98.87|98.79|98.57|98.44|98.87|98.79|98.52|98.44|2876
1679559900000|2023-03-23 08:25:00|98.52|98.49|98.52|98.39|98.67|98.59|98.47|98.39|2635
1679560200000|2023-03-23 08:30:00|98.47|98.34|98.97|98.89|98.97|98.89|98.27|98.14|2993
1679560500000|2023-03-23 08:35:00|99.02|98.84|98.97|98.89|99.02|98.94|98.67|98.59|621
1679560800000|2023-03-23 08:40:00|99.02|98.94|99.22|99.14|99.22|99.14|98.87|98.79|1117
1679561100000|2023-03-23 08:45:00|99.17|99.09|99.22|99.14|99.37|99.29|99.17|99.09|2345
1679561400000|2023-03-23 08:50:00|99.27|99.19|99.22|99.14|99.32|99.24|98.97|98.89|2689
1679561700000|2023-03-23 08:55:00|99.27|99.19|98.82|98.74|99.27|99.19|98.82|98.74|1338
1679562000000|2023-03-23 09:00:00|98.87|98.79|98.37|98.24|98.87|98.79|98.32|98.19|2455
1679562300000|2023-03-23 09:05:00|98.32|98.19|98.17|98.09|98.37|98.29|98.12|98.04|3415
1679562600000|2023-03-23 09:10:00|98.12|98.04|98.02|97.94|98.22|98.14|97.92|97.84|4358
1679562900000|2023-03-23 09:15:00|97.97|97.89|97.82|97.74|98.02|97.94|97.77|97.69|3850
1679563200000|2023-03-23 09:20:00|97.87|97.79|97.42|97.34|97.87|97.79|97.42|97.34|9168
1679563500000|2023-03-23 09:25:00|97.47|97.39|97.42|97.34|97.57|97.49|97.37|97.29|6960
1679563800000|2023-03-23 09:30:00|97.37|97.29|97.22|97.14|97.42|97.34|97.07|96.99|3224
1679564100000|2023-03-23 09:35:00|97.27|97.19|97.37|97.29|97.42|97.29|97.17|97.09|3568
1679564400000|2023-03-23 09:40:00|97.32|97.24|97.27|97.19|97.42|97.34|97.12|97.04|2088
1679564700000|2023-03-23 09:45:00|97.22|97.14|97.37|97.29|97.57|97.49|97.22|97.14|4027
1679565000000|2023-03-23 09:50:00|97.32|97.24|97.37|97.29|97.42|97.34|97.27|97.19|1946
1679565300000|2023-03-23 09:55:00|97.42|97.34|97.22|97.14|97.42|97.34|97.12|97.04|1143
1679565600000|2023-03-23 10:00:00|97.27|97.19|97.42|97.34|97.57|97.49|97.22|97.14|3643
1679565900000|2023-03-23 10:05:00|97.47|97.39|97.27|97.19|97.52|97.44|97.27|97.19|982
1679566200000|2023-03-23 10:10:00|97.22|97.14|97.22|97.09|97.27|97.19|97.17|97.09|748
1679566500000|2023-03-23 10:15:00|97.17|97.14|97.17|97.04|97.27|97.19|97.02|96.94|2346
1679566800000|2023-03-23 10:20:00|97.12|97.09|96.82|96.74|97.27|97.19|96.82|96.74|4361
1679567100000|2023-03-23 10:25:00|96.87|96.79|96.67|96.59|96.92|96.84|96.62|96.54|3474
1679567400000|2023-03-23 10:30:00|96.62|96.54|96.82|96.74|96.82|96.74|96.62|96.54|3250
1679567700000|2023-03-23 10:35:00|96.87|96.79|96.92|96.84|97.02|96.94|96.87|96.79|1456
1679568000000|2023-03-23 10:40:00|96.87|96.79|96.87|96.79|96.87|96.79|96.77|96.69|1621
1679568300000|2023-03-23 10:45:00|96.92|96.84|97.07|96.99|97.32|97.19|96.92|96.84|2790
1679568600000|2023-03-23 10:50:00|97.12|97.04|97.12|97.04|97.27|97.19|97.02|96.94|2522
1679568900000|2023-03-23 10:55:00|97.07|96.99|97.27|97.19|97.27|97.19|97.02|96.94|3047
1679569200000|2023-03-23 11:00:00|97.32|97.24|97.67|97.59|97.72|97.64|97.27|97.24|4540
1679569500000|2023-03-23 11:05:00|97.62|97.54|97.52|97.44|97.62|97.54|97.52|97.44|1976
1679569800000|2023-03-23 11:10:00|97.47|97.39|97.62|97.54|97.67|97.59|97.47|97.39|1132
1679570100000|2023-03-23 11:15:00|97.67|97.59|97.57|97.49|97.67|97.59|97.57|97.49|1522
1679570400000|2023-03-23 11:20:00|97.52|97.44|97.37|97.29|97.52|97.44|97.37|97.29|1016
1679570700000|2023-03-23 11:25:00|97.32|97.24|97.52|97.44|97.62|97.54|97.27|97.19|1367
1679571000000|2023-03-23 11:30:00|97.47|97.39|97.22|97.14|97.47|97.39|97.22|97.14|954
1679571300000|2023-03-23 11:35:00|97.27|97.19|97.42|97.34|97.52|97.44|97.27|97.19|1500
1679571600000|2023-03-23 11:40:00|97.37|97.29|97.47|97.39|97.47|97.39|97.32|97.24|978
1679571900000|2023-03-23 11:45:00|97.52|97.44|97.67|97.59|97.77|97.69|97.52|97.44|3181
1679572200000|2023-03-23 11:50:00|97.62|97.54|97.47|97.39|97.72|97.64|97.47|97.39|3905
1679572500000|2023-03-23 11:55:00|97.52|97.44|97.52|97.44|97.57|97.49|97.47|97.39|5271
1679572800000|2023-03-23 12:00:00|97.47|97.39|97.42|97.34|97.52|97.39|97.32|97.24|2125
1679573100000|2023-03-23 12:05:00|97.47|97.39|97.47|97.39|97.52|97.44|97.42|97.34|1103
1679573400000|2023-03-23 12:10:00|97.52|97.44|97.57|97.49|97.62|97.54|97.47|97.39|1500
1679573700000|2023-03-23 12:15:00|97.62|97.54|97.77|97.69|97.82|97.74|97.62|97.54|2276
1679574000000|2023-03-23 12:20:00|97.82|97.74|97.82|97.74|98.02|97.94|97.77|97.69|2437
1679574300000|2023-03-23 12:25:00|97.87|97.79|97.97|97.89|98.02|97.94|97.82|97.74|1188
1679574600000|2023-03-23 12:30:00|97.92|97.84|97.97|97.89|98.02|97.94|97.87|97.79|2122
1679574900000|2023-03-23 12:35:00|97.92|97.84|98.12|98.04|98.12|98.04|97.92|97.84|1193
1679575200000|2023-03-23 12:40:00|98.07|97.99|97.97|97.89|98.12|98.04|97.97|97.89|922
1679575500000|2023-03-23 12:45:00|98.02|97.94|98.32|98.24|98.37|98.29|97.97|97.89|4856
1679575800000|2023-03-23 12:50:00|98.37|98.29|98.07|97.99|98.37|98.29|98.07|97.99|1622
1679576100000|2023-03-23 12:55:00|98.02|97.94|98.12|98.04|98.17|98.09|98.02|97.94|1435
1679576400000|2023-03-23 13:00:00|98.07|97.99|97.77|97.69|98.12|98.04|97.72|97.64|1284
1679576700000|2023-03-23 13:05:00|97.82|97.74|97.72|97.64|97.82|97.74|97.72|97.64|4043
1679577000000|2023-03-23 13:10:00|97.77|97.59|97.82|97.74|97.87|97.79|97.67|97.59|1495
1679577300000|2023-03-23 13:15:00|97.87|97.79|97.92|97.84|97.97|97.84|97.82|97.74|554
1679577600000|2023-03-23 13:20:00|97.97|97.89|97.92|97.84|97.97|97.89|97.92|97.84|1644
1679577900000|2023-03-23 13:25:00|97.97|97.89|98.12|98.04|98.12|98.04|97.92|97.84|550
1679578200000|2023-03-23 13:30:00|98.07|97.99|98.07|97.99|98.32|98.24|98.07|97.94|4407
1679578500000|2023-03-23 13:35:00|98.12|98.04|97.92|97.79|98.17|98.04|97.92|97.79|1739
1679578800000|2023-03-23 13:40:00|97.87|97.84|98.07|97.99|98.12|97.99|97.62|97.54|3660
1679579100000|2023-03-23 13:45:00|98.12|98.04|97.92|97.84|98.17|98.04|97.77|97.64|937
1679579400000|2023-03-23 13:50:00|97.97|97.89|97.92|97.84|98.12|98.04|97.82|97.74|721
1679579700000|2023-03-23 13:55:00|97.87|97.79|97.77|97.69|97.87|97.84|97.67|97.59|2022
1679580000000|2023-03-23 14:00:00|97.82|97.74|97.72|97.64|97.97|97.84|97.72|97.64|2613
1679580300000|2023-03-23 14:05:00|97.77|97.59|97.87|97.79|97.87|97.79|97.72|97.59|2056
1679580600000|2023-03-23 14:10:00|97.82|97.74|98.07|97.99|98.12|98.04|97.82|97.74|9987
1679580900000|2023-03-23 14:15:00|98.12|97.94|97.92|97.84|98.17|98.09|97.92|97.84|1148
1679581200000|2023-03-23 14:20:00|97.87|97.79|97.87|97.79|97.92|97.84|97.82|97.74|1153
1679581500000|2023-03-23 14:25:00|97.82|97.74|97.82|97.69|97.97|97.89|97.82|97.69|414
1679581800000|2023-03-23 14:30:00|97.87|97.74|97.62|97.49|97.87|97.79|97.42|97.34|2744
1679582100000|2023-03-23 14:35:00|97.57|97.54|97.82|97.74|97.82|97.74|97.57|97.49|2027
1679582400000|2023-03-23 14:40:00|97.87|97.79|97.87|97.74|97.92|97.79|97.72|97.64|875
1679582700000|2023-03-23 14:45:00|97.82|97.79|98.02|97.89|98.07|97.99|97.82|97.74|2478
1679583000000|2023-03-23 14:50:00|98.07|97.94|98.02|97.94|98.07|97.99|97.92|97.84|1728
1679583300000|2023-03-23 14:55:00|98.07|97.99|97.92|97.84|98.07|97.99|97.87|97.79|4304
1679583600000|2023-03-23 15:00:00|97.97|97.89|97.82|97.74|98.02|97.94|97.82|97.74|712
1679583900000|2023-03-23 15:05:00|97.87|97.79|97.72|97.59|97.87|97.79|97.72|97.59|4115
1679584200000|2023-03-23 15:10:00|97.67|97.64|97.77|97.69|97.87|97.79|97.67|97.59|1257
1679584500000|2023-03-23 15:15:00|97.82|97.74|97.72|97.64|97.92|97.84|97.72|97.64|1652
1679584800000|2023-03-23 15:20:00|97.77|97.69|97.67|97.59|97.77|97.69|97.57|97.49|2292
1679585100000|2023-03-23 15:25:00|97.62|97.54|97.42|97.34|97.72|97.64|97.42|97.34|2857
1679585400000|2023-03-23 15:30:00|97.47|97.39|97.37|97.29|97.52|97.44|97.32|97.24|3247
1679585700000|2023-03-23 15:35:00|97.42|97.34|97.47|97.39|97.57|97.49|97.37|97.29|1867
1679586000000|2023-03-23 15:40:00|97.52|97.34|97.27|97.19|97.52|97.39|97.27|97.19|1048
1679586300000|2023-03-23 15:45:00|97.22|97.14|97.17|97.04|97.22|97.14|96.97|96.89|12541
1679586600000|2023-03-23 15:50:00|97.12|97.09|97.27|97.19|97.27|97.19|97.12|97.04|2499
1679586900000|2023-03-23 15:55:00|97.22|97.14|97.27|97.19|97.37|97.24|97.22|97.14|2008
1679587200000|2023-03-23 16:00:00|97.22|97.14|97.37|97.29|97.42|97.34|97.22|97.14|15081
1679587500000|2023-03-23 16:05:00|97.42|97.34|97.42|97.34|97.42|97.34|97.32|97.24|826
1679587800000|2023-03-23 16:10:00|97.37|97.29|97.07|96.99|97.42|97.29|97.07|96.99|6329
1679588100000|2023-03-23 16:15:00|97.02|96.94|96.92|96.84|97.07|96.99|96.87|96.79|10605
1679588400000|2023-03-23 16:20:00|96.97|96.79|96.77|96.69|96.97|96.84|96.77|96.69|17629
1679588700000|2023-03-23 16:25:00|96.82|96.74|96.82|96.74|96.92|96.84|96.77|96.69|7661
1679589000000|2023-03-23 16:30:00|96.77|96.69|96.82|96.74|96.87|96.79|96.77|96.69|19706
1679589300000|2023-03-23 16:35:00|96.77|96.69|96.52|96.44|96.82|96.69|96.47|96.39|25839
1679589600000|2023-03-23 16:40:00|96.47|96.39|96.52|96.44|96.57|96.49|96.47|96.34|2168
1679589900000|2023-03-23 16:45:00|96.57|96.49|96.52|96.44|96.57|96.49|96.47|96.34|15692
1679590200000|2023-03-23 16:50:00|96.47|96.39|96.62|96.49|96.62|96.54|96.42|96.34|1468
1679590500000|2023-03-23 16:55:00|96.57|96.44|96.47|96.34|96.57|96.44|96.42|96.34|5431
1679590800000|2023-03-23 17:00:00|96.42|96.39|96.32|96.19|96.42|96.39|96.27|96.14|4417
1679591100000|2023-03-23 17:05:00|96.27|96.24|96.22|96.09|96.37|96.24|96.17|96.09|2009
1679591400000|2023-03-23 17:10:00|96.17|96.14|95.92|95.84|96.22|96.14|95.87|95.74|3476
1679591700000|2023-03-23 17:15:00|95.87|95.79|95.82|95.74|95.92|95.84|95.72|95.64|1828
1679592000000|2023-03-23 17:20:00|95.87|95.79|95.92|95.84|95.97|95.89|95.72|95.64|4555
1679592300000|2023-03-23 17:25:00|95.87|95.79|95.72|95.59|95.87|95.79|95.57|95.49|2412
1679592600000|2023-03-23 17:30:00|95.67|95.54|95.57|95.44|95.67|95.59|95.57|95.44|359
1679592900000|2023-03-23 17:35:00|95.52|95.49|95.57|95.49|95.62|95.49|95.52|95.44|901
1679593200000|2023-03-23 17:40:00|95.52|95.44|95.82|95.69|95.82|95.69|95.52|95.39|482
1679593500000|2023-03-23 17:45:00|95.77|95.74|95.67|95.54|95.82|95.74|95.62|95.49|455
1679593800000|2023-03-23 17:50:00|95.62|95.59|95.62|95.49|95.67|95.59|95.47|95.34|63
1679594100000|2023-03-23 17:55:00|95.57|95.54|95.52|95.44|95.62|95.54|95.47|95.39|221
1679594400000|2023-03-23 18:00:00|95.57|95.49|95.52|95.39|95.62|95.49|95.52|95.39|190
1679594700000|2023-03-23 18:05:00|95.47|95.44|95.37|95.29|95.47|95.44|95.37|95.29|230
1679595000000|2023-03-23 18:10:00|95.42|95.34|95.42|95.29|95.42|95.34|95.32|95.24|804
1679595300000|2023-03-23 18:15:00|95.37|95.24|95.27|95.19|95.37|95.24|95.27|95.14|222
1679595600000|2023-03-23 18:20:00|95.22|95.14|95.07|94.99|95.22|95.14|95.07|94.99|135
1679595900000|2023-03-23 18:25:00|95.02|94.94|94.62|94.54|95.02|94.94|94.62|94.49|2560
1679596200000|2023-03-23 18:30:00|94.67|94.59|94.72|94.64|94.72|94.64|94.67|94.59|412
1679596500000|2023-03-23 18:35:00|94.77|94.69|94.47|94.39|94.87|94.74|94.47|94.39|170
1679596800000|2023-03-23 18:40:00|94.52|94.44|94.17|94.09|94.52|94.44|94.12|94.04|258
1679597100000|2023-03-23 18:45:00|94.22|94.14|94.27|94.14|94.42|94.29|94.02|93.94|341
1679597400000|2023-03-23 18:50:00|94.22|94.09|94.12|93.99|94.27|94.14|94.07|93.99|308
1679597700000|2023-03-23 18:55:00|94.07|93.94|94.12|94.04|94.17|94.09|93.97|93.89|885
1679598000000|2023-03-23 19:00:00|94.32|94.24|94.87|94.74|94.97|94.84|94.32|94.24|4621
1679598300000|2023-03-23 19:05:00|94.92|94.79|94.82|94.74|94.97|94.84|94.57|94.49|1368
1679598600000|2023-03-23 19:10:00|94.87|94.79|94.72|94.64|94.97|94.89|94.62|94.54|625
1679598900000|2023-03-23 19:15:00|94.77|94.69|94.47|94.39|94.87|94.74|94.47|94.39|884
1679599200000|2023-03-23 19:20:00|94.52|94.44|94.62|94.54|94.67|94.54|94.22|94.14|139
1679599500000|2023-03-23 19:25:00|94.57|94.49|94.52|94.39|94.67|94.59|94.47|94.39|137
1679599800000|2023-03-23 19:30:00|94.47|94.44|94.62|94.49|94.62|94.49|94.37|94.29|187
1679600100000|2023-03-23 19:35:00|94.67|94.54|94.77|94.69|94.87|94.79|94.62|94.54|125
1679600400000|2023-03-23 19:40:00|94.72|94.64|94.87|94.79|94.87|94.79|94.67|94.59|285
1679600700000|2023-03-23 19:45:00|94.92|94.84|94.92|94.79|95.07|94.94|94.92|94.79|53
1679601000000|2023-03-23 19:50:00|94.97|94.84|95.07|94.94|95.17|95.04|94.87|94.79|153
1679601300000|2023-03-23 19:55:00|95.02|94.89|94.77|94.64|95.07|94.99|94.77|94.64|548
1679641200000|2023-03-24 07:00:00|95.22|95.09|95.42|95.29|95.42|95.29|95.12|94.99|512
1679641500000|2023-03-24 07:05:00|95.32|95.34|95.52|95.39|95.52|95.44|95.32|95.24|174
1679641800000|2023-03-24 07:10:00|95.47|95.34|95.52|95.44|95.52|95.44|95.47|95.34|197
1679642100000|2023-03-24 07:15:00|95.57|95.49|95.32|95.19|95.57|95.49|95.32|95.19|845
1679642400000|2023-03-24 07:20:00|95.27|95.14|95.32|95.24|95.32|95.24|95.22|95.14|224
1679642700000|2023-03-24 07:25:00|95.37|95.29|95.37|95.29|95.42|95.34|95.32|95.24|111
1679643000000|2023-03-24 07:30:00|95.42|95.34|95.57|95.44|95.67|95.59|95.42|95.34|819
1679643300000|2023-03-24 07:35:00|95.52|95.49|95.57|95.44|95.62|95.49|95.42|95.34|366
1679643600000|2023-03-24 07:40:00|95.62|95.49|95.62|95.49|95.72|95.64|95.47|95.39|823
1679643900000|2023-03-24 07:45:00|95.67|95.54|95.67|95.59|95.82|95.74|95.67|95.54|389
1679644200000|2023-03-24 07:50:00|95.72|95.64|95.67|95.59|95.92|95.79|95.67|95.59|894
1679644500000|2023-03-24 07:55:00|95.62|95.49|95.77|95.64|95.77|95.64|95.37|95.24|1869
1679644800000|2023-03-24 08:00:00|95.67|95.59|95.12|95.04|95.77|95.64|95.12|95.04|4856
1679645100000|2023-03-24 08:05:00|95.07|94.99|94.22|94.14|95.07|94.99|94.12|94.04|11286
1679645400000|2023-03-24 08:10:00|94.32|94.24|94.52|94.39|94.72|94.59|94.32|94.24|3416
1679645700000|2023-03-24 08:15:00|94.57|94.44|94.52|94.44|94.97|94.89|94.47|94.39|4271
1679646000000|2023-03-24 08:20:00|94.47|94.39|94.77|94.69|95.07|94.94|94.37|94.29|5387
1679646300000|2023-03-24 08:25:00|94.72|94.64|94.92|94.84|95.17|95.09|94.72|94.64|7246
1679646600000|2023-03-24 08:30:00|94.87|94.79|94.47|94.34|95.02|94.94|94.42|94.34|4459
1679646900000|2023-03-24 08:35:00|94.42|94.39|94.22|94.14|94.57|94.49|94.17|94.09|6197
1679647200000|2023-03-24 08:40:00|94.17|94.09|93.37|93.29|94.22|94.14|93.27|93.19|19531
1679647500000|2023-03-24 08:45:00|93.42|93.34|93.47|93.39|93.62|93.49|93.22|93.14|11669
1679647800000|2023-03-24 08:50:00|93.42|93.34|93.52|93.44|93.62|93.54|93.07|92.99|8008
1679648100000|2023-03-24 08:55:00|93.57|93.49|93.62|93.54|93.92|93.79|93.52|93.44|5670
1679648400000|2023-03-24 09:00:00|93.57|93.49|93.67|93.54|93.67|93.59|93.27|93.19|5556
1679648700000|2023-03-24 09:05:00|93.62|93.64|93.62|93.54|93.87|93.79|93.37|93.29|7791
1679649000000|2023-03-24 09:10:00|93.67|93.49|93.47|93.39|93.87|93.79|93.42|93.34|3758
1679649300000|2023-03-24 09:15:00|93.52|93.44|93.37|93.29|93.67|93.54|93.37|93.29|2589
1679649600000|2023-03-24 09:20:00|93.32|93.24|93.22|93.14|93.42|93.34|93.07|92.99|3840
1679649900000|2023-03-24 09:25:00|93.27|93.09|93.32|93.24|93.32|93.24|93.12|93.04|4049
1679650200000|2023-03-24 09:30:00|93.27|93.19|93.07|92.99|93.32|93.19|93.02|92.94|2978
1679650500000|2023-03-24 09:35:00|93.12|93.04|92.67|92.59|93.22|93.14|92.62|92.54|4596
1679650800000|2023-03-24 09:40:00|92.72|92.64|92.37|92.29|92.77|92.69|92.32|92.24|6075
1679651100000|2023-03-24 09:45:00|92.32|92.24|91.82|91.74|92.32|92.24|91.77|91.69|18328
1679651400000|2023-03-24 09:50:00|91.87|91.79|91.67|91.59|91.92|91.84|91.57|91.49|20621
1679651700000|2023-03-24 09:55:00|91.62|91.54|91.77|91.69|92.02|91.94|91.42|91.34|12141
1679652000000|2023-03-24 10:00:00|91.72|91.64|91.27|91.19|91.77|91.69|91.17|91.09|6145
1679652300000|2023-03-24 10:05:00|91.22|91.14|90.82|90.74|91.27|91.19|90.67|90.59|21696
1679652600000|2023-03-24 10:10:00|90.77|90.69|90.52|90.44|91.17|91.09|90.47|90.39|17405
1679652900000|2023-03-24 10:15:00|90.57|90.49|92.07|91.99|92.12|91.99|90.57|90.49|17552
1679653200000|2023-03-24 10:20:00|92.02|91.94|91.37|91.29|92.12|92.04|91.32|91.24|13747
1679653500000|2023-03-24 10:25:00|91.42|91.34|91.42|91.34|91.87|91.79|91.37|91.29|8621
1679653800000|2023-03-24 10:30:00|91.37|91.29|91.07|90.99|91.42|91.34|91.02|90.94|7512
1679654100000|2023-03-24 10:35:00|91.12|91.04|91.52|91.44|91.62|91.54|91.07|90.99|7976
1679654400000|2023-03-24 10:40:00|91.57|91.49|91.32|91.24|91.57|91.49|91.32|91.24|5809
1679654700000|2023-03-24 10:45:00|91.37|91.29|91.82|91.74|91.92|91.84|91.32|91.24|9205
1679655000000|2023-03-24 10:50:00|91.77|91.69|91.37|91.29|91.77|91.69|91.32|91.24|5929
1679655300000|2023-03-24 10:55:00|91.32|91.24|91.17|91.04|91.37|91.29|91.07|90.99|4220
1679655600000|2023-03-24 11:00:00|91.12|91.09|91.17|91.09|91.17|91.09|90.77|90.69|4650
1679655900000|2023-03-24 11:05:00|91.12|91.04|91.12|91.04|91.27|91.19|90.97|90.84|5380
1679656200000|2023-03-24 11:10:00|91.17|91.09|91.72|91.64|91.82|91.74|91.12|91.04|4173
1679656500000|2023-03-24 11:15:00|91.67|91.59|91.22|91.14|91.72|91.64|91.17|91.09|3633
1679656800000|2023-03-24 11:20:00|91.27|91.19|91.42|91.34|91.67|91.59|91.17|91.09|6570
1679657100000|2023-03-24 11:25:00|91.37|91.29|91.27|91.19|91.57|91.49|91.22|91.14|3254
1679657400000|2023-03-24 11:30:00|91.32|91.24|91.52|91.44|91.67|91.54|91.32|91.24|9048
1679657700000|2023-03-24 11:35:00|91.47|91.39|91.62|91.54|91.87|91.79|91.42|91.34|6581
1679658000000|2023-03-24 11:40:00|91.67|91.59|91.32|91.24|91.72|91.64|91.22|91.14|4829
1679658300000|2023-03-24 11:45:00|91.27|91.19|91.32|91.24|91.37|91.29|91.22|91.14|1630
1679658600000|2023-03-24 11:50:00|91.37|91.29|91.37|91.29|91.47|91.34|91.22|91.14|1821
1679658900000|2023-03-24 11:55:00|91.42|91.34|91.52|91.44|91.62|91.54|91.37|91.29|4390
1679659200000|2023-03-24 12:00:00|91.57|91.49|91.22|91.14|91.62|91.54|91.17|91.09|9989
1679659500000|2023-03-24 12:05:00|91.27|91.19|91.37|91.29|91.42|91.29|91.17|91.09|3696
1679659800000|2023-03-24 12:10:00|91.42|91.34|91.67|91.59|91.77|91.69|91.37|91.29|7217
1679660100000|2023-03-24 12:15:00|91.62|91.54|91.37|91.29|91.62|91.54|91.27|91.19|4604
1679660400000|2023-03-24 12:20:00|91.42|91.24|91.77|91.69|91.77|91.69|91.42|91.24|1834
1679660700000|2023-03-24 12:25:00|91.82|91.64|92.07|91.94|92.07|91.99|91.77|91.64|5713
1679661000000|2023-03-24 12:30:00|92.02|91.89|91.52|91.44|92.07|91.94|91.52|91.44|6383
1679661300000|2023-03-24 12:35:00|91.57|91.49|91.87|91.79|92.12|92.04|91.57|91.49|4330
1679661600000|2023-03-24 12:40:00|91.82|91.74|91.97|91.89|92.02|91.94|91.72|91.64|3094
1679661900000|2023-03-24 12:45:00|91.92|91.84|91.97|91.84|92.17|92.09|91.82|91.74|3712
1679662200000|2023-03-24 12:50:00|91.92|91.89|92.37|92.24|92.52|92.44|91.92|91.84|5651
1679662500000|2023-03-24 12:55:00|92.42|92.29|92.72|92.64|93.12|93.04|92.42|92.29|11581
1679662800000|2023-03-24 13:00:00|92.67|92.59|92.22|92.14|92.77|92.69|92.12|92.04|6706
1679663100000|2023-03-24 13:05:00|92.27|92.19|92.12|92.04|92.47|92.34|92.12|92.04|1765
1679663400000|2023-03-24 13:10:00|92.07|91.99|92.52|92.44|92.62|92.54|92.07|91.99|4084
1679663700000|2023-03-24 13:15:00|92.57|92.49|92.27|92.19|92.62|92.49|92.12|92.04|2446
1679664000000|2023-03-24 13:20:00|92.32|92.24|92.42|92.34|92.52|92.44|92.17|92.09|1108
1679664300000|2023-03-24 13:25:00|92.37|92.29|93.02|92.94|93.02|92.94|92.37|92.29|3245
1679664600000|2023-03-24 13:30:00|92.92|92.84|92.67|92.59|93.07|92.99|92.42|92.34|14500
1679664900000|2023-03-24 13:35:00|92.62|92.54|93.12|93.04|93.37|93.29|92.62|92.54|12505
1679665200000|2023-03-24 13:40:00|93.07|92.99|92.72|92.59|93.22|93.14|92.62|92.54|5650
1679665500000|2023-03-24 13:45:00|92.67|92.54|92.37|92.29|92.77|92.69|92.17|92.09|7925
1679665800000|2023-03-24 13:50:00|92.42|92.34|92.97|92.89|93.02|92.94|92.32|92.24|14797
1679666100000|2023-03-24 13:55:00|93.02|92.94|93.22|93.14|93.32|93.24|92.92|92.84|7816
1679666400000|2023-03-24 14:00:00|93.27|93.19|92.97|92.89|93.47|93.39|92.92|92.84|5634
1679666700000|2023-03-24 14:05:00|93.02|92.94|92.87|92.74|93.07|92.99|92.82|92.74|3107
1679667000000|2023-03-24 14:10:00|92.92|92.79|92.77|92.69|93.12|92.99|92.72|92.64|8396
1679667300000|2023-03-24 14:15:00|92.82|92.74|92.82|92.74|93.02|92.94|92.62|92.54|8271
1679667600000|2023-03-24 14:20:00|92.87|92.79|92.57|92.49|92.92|92.84|92.37|92.29|6844
1679667900000|2023-03-24 14:25:00|92.62|92.54|92.97|92.89|93.02|92.94|92.52|92.44|4640
1679668200000|2023-03-24 14:30:00|93.02|92.94|93.02|92.94|93.22|93.14|92.92|92.84|3101
1679668500000|2023-03-24 14:35:00|92.97|92.89|92.82|92.69|93.02|92.94|92.72|92.64|2630
1679668800000|2023-03-24 14:40:00|92.77|92.64|92.32|92.24|92.77|92.64|92.27|92.19|6843
1679669100000|2023-03-24 14:45:00|92.37|92.29|92.37|92.29|92.62|92.54|92.22|92.14|1961
1679669400000|2023-03-24 14:50:00|92.32|92.24|92.57|92.49|92.77|92.69|92.27|92.19|1859
1679669700000|2023-03-24 14:55:00|92.52|92.44|92.87|92.79|92.87|92.79|92.47|92.39|4035
1679670000000|2023-03-24 15:00:00|92.82|92.74|92.67|92.59|92.87|92.79|92.47|92.39|1208
1679670300000|2023-03-24 15:05:00|92.72|92.64|92.47|92.34|92.82|92.69|92.42|92.34|1217
1679670600000|2023-03-24 15:10:00|92.42|92.29|92.27|92.19|92.42|92.29|92.17|92.09|7723
1679670900000|2023-03-24 15:15:00|92.22|92.14|92.37|92.29|92.47|92.39|92.22|92.14|3305
1679671200000|2023-03-24 15:20:00|92.42|92.24|92.47|92.39|92.62|92.54|92.32|92.24|7102
1679671500000|2023-03-24 15:25:00|92.52|92.44|92.52|92.44|92.57|92.49|92.42|92.34|8384
1679671800000|2023-03-24 15:30:00|92.47|92.39|92.47|92.39|92.47|92.39|92.32|92.24|4228
1679672100000|2023-03-24 15:35:00|92.52|92.44|92.52|92.44|92.62|92.54|92.52|92.44|1970
1679672400000|2023-03-24 15:40:00|92.57|92.49|92.72|92.59|92.77|92.69|92.57|92.49|2764
1679672700000|2023-03-24 15:45:00|92.67|92.64|93.12|93.04|93.27|93.19|92.67|92.59|13712
1679673000000|2023-03-24 15:50:00|93.07|92.99|93.32|93.24|93.32|93.24|93.07|92.99|5460
1679673300000|2023-03-24 15:55:00|93.27|93.19|93.67|93.59|93.72|93.64|93.27|93.19|11075
1679673600000|2023-03-24 16:00:00|93.72|93.64|93.77|93.69|93.87|93.74|93.57|93.49|12184
1679673900000|2023-03-24 16:05:00|93.72|93.64|93.47|93.39|93.77|93.69|93.47|93.39|9087
1679674200000|2023-03-24 16:10:00|93.52|93.44|93.27|93.19|93.52|93.44|93.22|93.14|9674
1679674500000|2023-03-24 16:15:00|93.32|93.24|92.92|92.79|93.42|93.34|92.82|92.74|14285
1679674800000|2023-03-24 16:20:00|92.87|92.84|92.77|92.69|92.97|92.89|92.72|92.64|14047
1679675100000|2023-03-24 16:25:00|92.82|92.74|92.77|92.69|92.87|92.79|92.67|92.59|14195
1679675400000|2023-03-24 16:30:00|92.72|92.64|92.77|92.64|92.92|92.84|92.62|92.54|17383
1679675700000|2023-03-24 16:35:00|92.82|92.69|92.87|92.79|93.02|92.94|92.82|92.69|10982
1679676000000|2023-03-24 16:40:00|92.92|92.84|93.32|93.19|93.32|93.24|92.92|92.84|3513
1679676300000|2023-03-24 16:45:00|93.27|93.24|93.37|93.24|93.42|93.34|93.27|93.19|1748
1679676600000|2023-03-24 16:50:00|93.42|93.29|93.22|93.14|93.42|93.34|93.17|93.04|916
1679676900000|2023-03-24 16:55:00|93.27|93.19|93.12|93.04|93.27|93.19|93.12|93.04|1615
1679677200000|2023-03-24 17:00:00|93.17|93.09|93.17|93.09|93.27|93.19|93.12|93.04|477
1679677500000|2023-03-24 17:05:00|93.22|93.14|93.17|93.09|93.27|93.19|93.17|93.09|307
1679677800000|2023-03-24 17:10:00|93.22|93.14|93.52|93.39|93.52|93.39|93.17|93.04|2132
1679678100000|2023-03-24 17:15:00|93.57|93.44|93.32|93.24|93.72|93.64|93.27|93.19|1234
1679678400000|2023-03-24 17:20:00|93.37|93.29|93.42|93.34|93.47|93.39|93.27|93.19|742
1679678700000|2023-03-24 17:25:00|93.47|93.39|93.52|93.44|93.62|93.54|93.47|93.39|279
1679679000000|2023-03-24 17:30:00|93.57|93.39|93.62|93.54|93.62|93.54|93.52|93.39|1344
1679679300000|2023-03-24 17:35:00|93.67|93.59|93.77|93.69|93.77|93.69|93.62|93.59|323
1679679600000|2023-03-24 17:40:00|93.72|93.64|93.62|93.49|93.72|93.64|93.62|93.49|505
1679679900000|2023-03-24 17:45:00|93.57|93.54|93.52|93.44|93.57|93.54|93.52|93.44|269
1679680200000|2023-03-24 17:50:00|93.57|93.49|93.42|93.34|93.57|93.49|93.42|93.34|313
1679680500000|2023-03-24 17:55:00|93.47|93.39|93.52|93.44|93.57|93.44|93.42|93.34|133
1679680800000|2023-03-24 18:00:00|93.57|93.49|93.62|93.54|93.67|93.54|93.52|93.44|418
1679681100000|2023-03-24 18:05:00|93.57|93.49|93.62|93.49|93.62|93.54|93.52|93.44|237
1679681400000|2023-03-24 18:10:00|93.67|93.54|93.97|93.84|93.97|93.84|93.67|93.54|3072
1679681700000|2023-03-24 18:15:00|93.92|93.89|93.87|93.79|93.97|93.89|93.82|93.74|255
1679682000000|2023-03-24 18:20:00|93.82|93.74|93.82|93.74|93.97|93.84|93.82|93.74|966
1679682300000|2023-03-24 18:25:00|93.77|93.69|93.77|93.69|93.82|93.69|93.72|93.64|617
1679682600000|2023-03-24 18:30:00|93.72|93.64|93.77|93.69|93.82|93.69|93.72|93.64|1364
1679682900000|2023-03-24 18:35:00|93.72|93.64|93.87|93.74|93.87|93.74|93.72|93.59|697
1679683200000|2023-03-24 18:40:00|93.82|93.84|93.92|93.79|93.97|93.89|93.82|93.79|1860
1679683500000|2023-03-24 18:45:00|93.87|93.84|93.87|93.74|93.87|93.84|93.82|93.74|63
1679683800000|2023-03-24 18:50:00|93.82|93.69|93.82|93.69|93.87|93.69|93.77|93.64|29
1679684100000|2023-03-24 18:55:00|93.87|93.74|93.77|93.69|93.87|93.79|93.77|93.69|32
1679684400000|2023-03-24 19:00:00|93.82|93.74|93.77|93.64|93.82|93.74|93.72|93.59|59
1679684700000|2023-03-24 19:05:00|93.72|93.59|93.77|93.64|93.77|93.69|93.67|93.59|99
1679685000000|2023-03-24 19:10:00|93.72|93.69|93.72|93.64|93.77|93.69|93.72|93.64|45
1679685300000|2023-03-24 19:15:00|93.77|93.69|93.87|93.74|93.87|93.79|93.72|93.69|77
1679685600000|2023-03-24 19:20:00|93.92|93.79|93.92|93.84|94.02|93.94|93.87|93.74|317
1679685900000|2023-03-24 19:25:00|93.97|93.79|94.12|93.99|94.17|94.09|93.92|93.79|353
1679686200000|2023-03-24 19:30:00|94.07|94.04|94.02|93.94|94.12|94.04|94.02|93.94|388
1679686500000|2023-03-24 19:35:00|94.07|93.89|94.07|93.94|94.17|94.09|94.07|93.89|151
1679686800000|2023-03-24 19:40:00|94.02|93.99|94.07|93.94|94.07|93.99|94.02|93.94|26
1679687100000|2023-03-24 19:45:00|94.02|93.99|94.02|93.94|94.02|93.99|93.97|93.84|42
1679687400000|2023-03-24 19:50:00|93.97|93.89|93.87|93.74|93.97|93.94|93.82|93.74|219
1679687700000|2023-03-24 19:55:00|93.92|93.79|94.17|94.04|94.17|94.04|93.82|93.74|535
1679896800000|2023-03-27 06:00:00|94.57|94.49|94.62|94.49|94.67|94.54|94.57|94.49|44
1679897100000|2023-03-27 06:05:00|94.57|94.54|94.82|94.69|94.87|94.79|94.57|94.49|399
1679897400000|2023-03-27 06:10:00|94.87|94.74|95.22|95.09|95.22|95.09|94.87|94.74|1325
1679897700000|2023-03-27 06:15:00|95.27|95.14|95.22|95.14|95.27|95.19|95.22|95.14|99
1679898000000|2023-03-27 06:20:00|95.17|95.09|95.22|95.09|95.22|95.09|95.07|94.94|242
1679898300000|2023-03-27 06:25:00|95.17|95.04|95.22|95.14|95.22|95.14|95.12|94.99|59
1679898600000|2023-03-27 06:30:00|95.27|95.09|95.12|94.99|95.27|95.09|95.12|94.99|413
1679898900000|2023-03-27 06:35:00|95.07|94.94|95.02|94.94|95.07|94.99|94.87|94.74|187
1679899200000|2023-03-27 06:40:00|95.07|94.99|94.87|94.74|95.07|94.99|94.82|94.74|101
1679899500000|2023-03-27 06:45:00|94.82|94.69|95.07|94.94|95.07|94.99|94.77|94.69|209
1679899800000|2023-03-27 06:50:00|95.12|94.99|95.12|94.99|95.32|95.24|95.12|94.99|2095
1679900100000|2023-03-27 06:55:00|95.07|95.04|95.32|95.19|95.42|95.29|94.92|94.84|1158
1679900400000|2023-03-27 07:00:00|95.27|95.24|95.92|95.84|96.27|96.14|95.27|95.19|13106
1679900700000|2023-03-27 07:05:00|95.97|95.79|95.12|94.99|95.97|95.84|95.12|94.99|8929
1679901000000|2023-03-27 07:10:00|95.17|95.04|95.07|94.99|95.47|95.39|95.02|94.94|8011
1679901300000|2023-03-27 07:15:00|95.02|94.94|95.27|95.19|95.47|95.39|94.72|94.64|6075
1679901600000|2023-03-27 07:20:00|95.22|95.14|94.92|94.84|95.32|95.24|94.92|94.79|3098
1679901900000|2023-03-27 07:25:00|94.87|94.79|94.67|94.59|95.02|94.89|94.57|94.49|4153
1679902200000|2023-03-27 07:30:00|94.72|94.64|93.92|93.84|94.72|94.64|93.87|93.79|8255
1679902500000|2023-03-27 07:35:00|93.97|93.79|93.77|93.69|94.07|93.99|93.67|93.59|4974
1679902800000|2023-03-27 07:40:00|93.82|93.64|93.52|93.39|93.92|93.84|93.47|93.39|3504
1679903100000|2023-03-27 07:45:00|93.57|93.44|93.02|92.94|93.57|93.49|92.92|92.84|4507
1679903400000|2023-03-27 07:50:00|93.07|92.99|93.57|93.49|93.72|93.64|92.92|92.84|7179
1679903700000|2023-03-27 07:55:00|93.62|93.54|93.67|93.59|93.97|93.89|93.57|93.49|3310
1679904000000|2023-03-27 08:00:00|93.72|93.64|93.82|93.69|93.92|93.84|93.52|93.39|2141
1679904300000|2023-03-27 08:05:00|93.87|93.74|93.92|93.84|94.27|94.19|93.77|93.69|5011
1679904600000|2023-03-27 08:10:00|93.97|93.89|94.12|93.99|94.22|94.14|93.72|93.64|3364
1679904900000|2023-03-27 08:15:00|94.07|94.04|93.87|93.79|94.12|94.04|93.72|93.59|1557
1679905200000|2023-03-27 08:20:00|93.92|93.84|94.12|94.04|94.32|94.24|93.87|93.79|2186
1679905500000|2023-03-27 08:25:00|94.07|93.99|93.97|93.89|94.32|94.24|93.97|93.89|3146
1679905800000|2023-03-27 08:30:00|94.02|93.94|94.02|93.89|94.12|94.04|93.97|93.89|2092
1679906100000|2023-03-27 08:35:00|94.07|93.94|93.72|93.64|94.17|94.09|93.67|93.59|3286
1679906400000|2023-03-27 08:40:00|93.67|93.59|93.57|93.49|93.67|93.59|93.47|93.39|3504
1679906700000|2023-03-27 08:45:00|93.62|93.54|93.42|93.29|93.67|93.59|93.37|93.29|3576
1679907000000|2023-03-27 08:50:00|93.37|93.34|93.27|93.19|93.42|93.34|93.17|93.09|1559
1679907300000|2023-03-27 08:55:00|93.32|93.14|93.22|93.14|93.47|93.34|93.22|93.09|1238
1679907600000|2023-03-27 09:00:00|93.27|93.19|93.37|93.29|93.47|93.39|93.22|93.14|1514
1679907900000|2023-03-27 09:05:00|93.32|93.24|93.37|93.29|93.57|93.49|93.32|93.24|2368
1679908200000|2023-03-27 09:10:00|93.42|93.34|93.02|92.89|93.42|93.34|92.92|92.84|3247
1679908500000|2023-03-27 09:15:00|92.97|92.94|93.37|93.29|93.37|93.29|92.97|92.89|2751
1679908800000|2023-03-27 09:20:00|93.42|93.24|93.57|93.44|93.67|93.59|93.42|93.24|3230
1679909100000|2023-03-27 09:25:00|93.52|93.49|93.52|93.44|93.62|93.49|93.32|93.24|2154
1679909400000|2023-03-27 09:30:00|93.47|93.39|93.57|93.49|93.62|93.49|93.42|93.34|1532
1679909700000|2023-03-27 09:35:00|93.52|93.44|93.62|93.54|93.62|93.54|93.42|93.34|6235
1679910000000|2023-03-27 09:40:00|93.57|93.49|93.67|93.59|93.77|93.64|93.42|93.34|2743
1679910300000|2023-03-27 09:45:00|93.72|93.64|93.67|93.59|93.97|93.89|93.67|93.59|3758
1679910600000|2023-03-27 09:50:00|93.72|93.64|93.87|93.79|93.97|93.89|93.72|93.64|2405
1679910900000|2023-03-27 09:55:00|93.92|93.84|93.82|93.74|93.97|93.89|93.77|93.69|2053
1679911200000|2023-03-27 10:00:00|93.77|93.69|94.12|94.04|94.27|94.19|93.77|93.69|6375
1679911500000|2023-03-27 10:05:00|94.17|94.09|94.32|94.24|94.37|94.29|94.17|94.04|2284
1679911800000|2023-03-27 10:10:00|94.37|94.29|94.12|94.04|94.42|94.34|94.12|93.99|2746
1679912100000|2023-03-27 10:15:00|94.17|94.09|94.32|94.24|94.37|94.29|94.12|94.04|1179
1679912400000|2023-03-27 10:20:00|94.27|94.19|94.42|94.34|94.47|94.39|94.27|94.19|3008
1679912700000|2023-03-27 10:25:00|94.37|94.29|94.32|94.19|94.47|94.39|94.27|94.19|918
1679913000000|2023-03-27 10:30:00|94.27|94.14|94.17|94.09|94.32|94.24|94.17|94.04|1400
1679913300000|2023-03-27 10:35:00|94.22|94.14|94.42|94.34|94.42|94.34|94.17|94.09|750
1679913600000|2023-03-27 10:40:00|94.37|94.29|94.42|94.34|94.47|94.39|94.37|94.29|245
1679913900000|2023-03-27 10:45:00|94.47|94.39|94.57|94.49|94.67|94.59|94.47|94.39|1608
1679914200000|2023-03-27 10:50:00|94.62|94.54|94.42|94.34|94.72|94.59|94.42|94.34|1759
1679914500000|2023-03-27 10:55:00|94.47|94.39|94.37|94.29|94.47|94.39|94.37|94.29|1537
1679914800000|2023-03-27 11:00:00|94.32|94.24|94.22|94.14|94.32|94.24|94.17|94.09|1191
1679915100000|2023-03-27 11:05:00|94.17|94.09|94.37|94.29|94.37|94.29|94.17|94.09|630
1679915400000|2023-03-27 11:10:00|94.42|94.34|94.37|94.29|94.52|94.44|94.37|94.29|2362
1679915700000|2023-03-27 11:15:00|94.32|94.24|94.32|94.24|94.42|94.34|94.27|94.19|2017
1679916000000|2023-03-27 11:20:00|94.27|94.19|94.12|94.04|94.27|94.19|94.07|93.99|2014
1679916300000|2023-03-27 11:25:00|94.17|93.99|94.32|94.24|94.37|94.29|94.17|93.99|390
1679916600000|2023-03-27 11:30:00|94.37|94.29|94.52|94.44|94.57|94.49|94.32|94.24|3783
1679916900000|2023-03-27 11:35:00|94.57|94.49|94.57|94.49|94.57|94.49|94.42|94.34|1131
1679917200000|2023-03-27 11:40:00|94.62|94.44|94.37|94.29|94.62|94.49|94.37|94.29|997
1679917500000|2023-03-27 11:45:00|94.42|94.34|94.32|94.24|94.47|94.39|94.32|94.19|493
1679917800000|2023-03-27 11:50:00|94.37|94.29|94.22|94.14|94.42|94.34|94.22|94.14|1595
1679918100000|2023-03-27 11:55:00|94.27|94.19|94.32|94.19|94.32|94.24|94.17|94.09|1297
1679918400000|2023-03-27 12:00:00|94.27|94.14|94.12|94.04|94.32|94.19|94.12|94.04|534
1679918700000|2023-03-27 12:05:00|94.17|94.09|94.27|94.19|94.32|94.24|94.12|94.04|7382
1679919000000|2023-03-27 12:10:00|94.32|94.24|94.37|94.29|94.37|94.29|94.27|94.19|249
1679919300000|2023-03-27 12:15:00|94.42|94.34|94.17|94.09|94.42|94.34|94.17|94.09|516
1679919600000|2023-03-27 12:20:00|94.12|94.04|94.37|94.29|94.37|94.29|94.12|94.04|1197
1679919900000|2023-03-27 12:25:00|94.42|94.34|94.32|94.24|94.47|94.39|94.32|94.19|646
1679920200000|2023-03-27 12:30:00|94.37|94.29|94.37|94.24|94.42|94.34|94.27|94.19|2065
1679920500000|2023-03-27 12:35:00|94.32|94.29|94.42|94.29|94.47|94.39|94.32|94.24|799
1679920800000|2023-03-27 12:40:00|94.37|94.34|94.37|94.29|94.47|94.39|94.32|94.24|890
1679921100000|2023-03-27 12:45:00|94.32|94.24|94.37|94.29|94.42|94.34|94.32|94.24|4621
1679921400000|2023-03-27 12:50:00|94.42|94.34|94.47|94.34|94.52|94.44|94.37|94.29|1748
1679921700000|2023-03-27 12:55:00|94.42|94.39|94.47|94.39|94.47|94.39|94.32|94.24|555
1679922000000|2023-03-27 13:00:00|94.42|94.34|94.32|94.24|94.47|94.39|94.27|94.19|2233
1679922300000|2023-03-27 13:05:00|94.37|94.29|94.42|94.34|94.47|94.39|94.37|94.29|1577
1679922600000|2023-03-27 13:10:00|94.37|94.29|94.37|94.29|94.42|94.34|94.32|94.24|140
1679922900000|2023-03-27 13:15:00|94.32|94.24|94.57|94.49|94.57|94.49|94.32|94.24|1112
1679923200000|2023-03-27 13:20:00|94.62|94.54|94.47|94.39|94.67|94.59|94.47|94.39|3741
1679923500000|2023-03-27 13:25:00|94.42|94.34|94.52|94.44|94.52|94.44|94.42|94.34|2448
1679923800000|2023-03-27 13:30:00|94.47|94.39|94.52|94.44|94.77|94.64|94.37|94.29|7552
1679924100000|2023-03-27 13:35:00|94.57|94.49|94.42|94.34|94.72|94.64|94.37|94.29|10071
1679924400000|2023-03-27 13:40:00|94.47|94.39|94.77|94.69|94.82|94.74|94.42|94.29|3183
1679924700000|2023-03-27 13:45:00|94.82|94.74|94.87|94.79|95.07|94.99|94.82|94.74|8793
1679925000000|2023-03-27 13:50:00|94.82|94.74|94.62|94.54|94.82|94.74|94.62|94.54|2630
1679925300000|2023-03-27 13:55:00|94.57|94.49|94.47|94.39|94.62|94.54|94.32|94.24|2268
1679925600000|2023-03-27 14:00:00|94.52|94.44|94.57|94.49|94.57|94.49|94.37|94.29|3230
1679925900000|2023-03-27 14:05:00|94.52|94.44|94.52|94.44|94.57|94.44|94.32|94.19|3161
1679926200000|2023-03-27 14:10:00|94.57|94.49|94.67|94.59|94.77|94.69|94.52|94.44|2109
1679926500000|2023-03-27 14:15:00|94.72|94.64|94.62|94.54|94.82|94.74|94.57|94.44|7132
1679926800000|2023-03-27 14:20:00|94.67|94.59|94.72|94.64|94.77|94.69|94.62|94.54|2509
1679927100000|2023-03-27 14:25:00|94.67|94.59|94.27|94.19|94.72|94.64|94.27|94.19|2771
1679927400000|2023-03-27 14:30:00|94.22|94.14|94.17|94.09|94.27|94.19|94.07|93.99|2057
1679927700000|2023-03-27 14:35:00|94.12|94.04|94.22|94.14|94.32|94.19|94.02|93.94|2035
1679928000000|2023-03-27 14:40:00|94.17|94.09|94.12|94.04|94.22|94.14|94.12|94.04|2663
1679928300000|2023-03-27 14:45:00|94.07|93.99|94.37|94.29|94.37|94.29|94.07|93.99|3020
1679928600000|2023-03-27 14:50:00|94.42|94.34|94.42|94.34|94.47|94.39|94.37|94.29|2107
1679928900000|2023-03-27 14:55:00|94.37|94.29|94.32|94.19|94.52|94.44|94.27|94.19|2265
1679929200000|2023-03-27 15:00:00|94.27|94.24|94.52|94.44|94.52|94.44|94.27|94.19|5542
1679929500000|2023-03-27 15:05:00|94.47|94.39|94.32|94.24|94.52|94.44|94.32|94.24|4648
1679929800000|2023-03-27 15:10:00|94.27|94.19|94.37|94.29|94.37|94.29|94.27|94.19|3681
1679930100000|2023-03-27 15:15:00|94.32|94.24|94.17|94.04|94.37|94.24|94.12|94.04|1231
1679930400000|2023-03-27 15:20:00|94.12|94.09|94.32|94.24|94.32|94.24|94.12|94.04|19500
1679930700000|2023-03-27 15:25:00|94.37|94.29|94.57|94.49|94.62|94.49|94.32|94.24|11456
1679931000000|2023-03-27 15:30:00|94.62|94.54|94.37|94.29|94.62|94.54|94.37|94.29|6452
1679931300000|2023-03-27 15:35:00|94.42|94.34|94.37|94.29|94.42|94.34|94.32|94.24|3086
1679931600000|2023-03-27 15:40:00|94.32|94.24|94.32|94.24|94.32|94.24|94.27|94.19|323
1679931900000|2023-03-27 15:45:00|94.37|94.29|94.37|94.29|94.42|94.29|94.37|94.29|947
1679932200000|2023-03-27 15:50:00|94.42|94.34|94.22|94.14|94.42|94.34|94.17|94.09|3373
1679932500000|2023-03-27 15:55:00|94.27|94.19|94.22|94.14|94.27|94.19|94.12|94.04|986
1679932800000|2023-03-27 16:00:00|94.27|94.19|94.37|94.29|94.42|94.29|94.22|94.14|838
1679933100000|2023-03-27 16:05:00|94.32|94.24|94.32|94.24|94.37|94.24|94.27|94.19|223
1679933400000|2023-03-27 16:10:00|94.37|94.29|94.42|94.34|94.42|94.34|94.32|94.24|561
1679933700000|2023-03-27 16:15:00|94.37|94.29|94.42|94.34|94.47|94.39|94.37|94.29|646
1679934000000|2023-03-27 16:20:00|94.47|94.39|94.57|94.44|94.57|94.49|94.42|94.34|898
1679934300000|2023-03-27 16:25:00|94.52|94.49|94.62|94.49|94.62|94.54|94.47|94.34|487
1679934600000|2023-03-27 16:30:00|94.57|94.44|94.52|94.44|94.57|94.44|94.47|94.39|327
1679934900000|2023-03-27 16:35:00|94.57|94.39|94.52|94.44|94.57|94.44|94.52|94.39|152
1679935200000|2023-03-27 16:40:00|94.57|94.39|94.52|94.44|94.57|94.44|94.47|94.39|211
1679935500000|2023-03-27 16:45:00|94.57|94.49|94.62|94.49|94.62|94.54|94.52|94.44|141
1679935800000|2023-03-27 16:50:00|94.67|94.54|94.57|94.49|94.67|94.54|94.57|94.44|180
1679936100000|2023-03-27 16:55:00|94.52|94.44|94.57|94.49|94.57|94.49|94.52|94.44|13
1679936400000|2023-03-27 17:00:00|94.62|94.44|94.67|94.54|94.72|94.59|94.57|94.44|494
1679936700000|2023-03-27 17:05:00|94.62|94.49|94.67|94.59|94.77|94.69|94.62|94.49|236
1679937000000|2023-03-27 17:10:00|94.62|94.54|94.62|94.49|94.67|94.59|94.57|94.49|29
1679937300000|2023-03-27 17:15:00|94.57|94.54|94.72|94.59|94.72|94.59|94.57|94.49|2
1679937600000|2023-03-27 17:20:00|94.67|94.64|94.82|94.74|94.87|94.79|94.67|94.64|220
1679937900000|2023-03-27 17:25:00|94.77|94.69|94.82|94.74|94.82|94.74|94.77|94.69|34
1679938200000|2023-03-27 17:30:00|94.87|94.79|94.82|94.74|94.87|94.79|94.77|94.69|198
1679938500000|2023-03-27 17:35:00|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.64|60
1679938800000|2023-03-27 17:40:00|94.82|94.74|94.87|94.79|94.87|94.79|94.82|94.74|99
1679939100000|2023-03-27 17:45:00||94.74||94.74||94.79||94.74|6
1679939400000|2023-03-27 17:50:00|94.82|94.69|94.77|94.64|94.87|94.69|94.72|94.64|131
1679939700000|2023-03-27 17:55:00|94.72|94.69|94.72|94.64|94.77|94.69|94.72|94.59|2
1679940000000|2023-03-27 18:00:00|94.67|94.59|94.67|94.54|94.72|94.59|94.62|94.54|157
1679940300000|2023-03-27 18:05:00|94.62|94.59|94.67|94.59|94.67|94.59|94.62|94.54|0
1679940600000|2023-03-27 18:10:00|94.72||94.67||94.72||94.67||342
1679940900000|2023-03-27 18:15:00|94.72|94.64|94.82|94.69|94.82|94.69|94.72|94.64|114
1679941200000|2023-03-27 18:20:00|94.87|94.74|94.87|94.79|94.92|94.79|94.87|94.69|4
1679941500000|2023-03-27 18:25:00|94.92||94.92||94.92||94.92||0
1679941800000|2023-03-27 18:30:00|94.87||94.87||94.92||94.87||10
1679942100000|2023-03-27 18:35:00|94.92|94.84|94.92|94.84|94.92|94.84|94.87|94.79|4
1679942400000|2023-03-27 18:40:00|94.97|94.79|94.92|94.84|94.97|94.89|94.92|94.79|185
1679942700000|2023-03-27 18:45:00|94.97|94.89|94.97|94.84|94.97|94.89|94.92|94.79|23
1679943000000|2023-03-27 18:50:00|94.92|94.79|94.92|94.84|94.97|94.84|94.92|94.79|3
1679943300000|2023-03-27 18:55:00|94.97|94.89|95.02|94.94|95.02|94.94|94.97|94.89|152
1679943600000|2023-03-27 19:00:00|95.07|94.89|94.97|94.89|95.07|94.99|94.97|94.89|225
1679943900000|2023-03-27 19:05:00|94.92|94.84|94.82|94.69|94.92|94.84|94.82|94.69|85
1679944200000|2023-03-27 19:10:00|94.77|94.74|94.77|94.64|94.77|94.74|94.77|94.64|137
1679944500000|2023-03-27 19:15:00|94.72|94.69|94.72|94.64|94.77|94.69|94.72|94.64|41
1679944800000|2023-03-27 19:20:00|94.77|94.59|94.77|94.69|94.77|94.69|94.72|94.59|40
1679945100000|2023-03-27 19:25:00|94.72|94.64|94.77|94.69|94.77|94.69|94.72|94.64|372
1679945400000|2023-03-27 19:30:00|94.82|94.74|94.82|94.74|94.82|94.74|94.77|94.69|321
1679945700000|2023-03-27 19:35:00|94.77|94.69|94.77|94.64|94.82|94.74|94.72|94.64|163
1679946000000|2023-03-27 19:40:00|94.72|94.69|94.77|94.69|94.77|94.69|94.72|94.64|199
1679946300000|2023-03-27 19:45:00|94.72|94.64|94.77|94.69|94.77|94.69|94.72|94.64|53
1679946600000|2023-03-27 19:50:00|94.72|94.64|94.82|94.74|94.82|94.74|94.67|94.59|267
1679946900000|2023-03-27 19:55:00|94.77|94.69|94.77|94.64|94.87|94.74|94.72|94.59|513
1679983200000|2023-03-28 06:00:00|94.97|94.79|95.12|95.04|95.17|95.09|94.97|94.79|96
1679983500000|2023-03-28 06:05:00|95.17|95.09|95.52|95.44|95.52|95.44|95.17|94.99|123
1679983800000|2023-03-28 06:10:00|95.47|95.39|95.47|95.39|95.62|95.49|95.42|95.34|207
1679984100000|2023-03-28 06:15:00|95.52|95.44|95.52|95.44|95.57|95.49|95.52|95.44|79
1679984400000|2023-03-28 06:20:00|95.57|95.49|95.77|95.64|95.77|95.64|95.57|95.49|142
1679984700000|2023-03-28 06:25:00|95.72|95.59|95.67|95.54|95.72|95.64|95.62|95.54|80
1679985000000|2023-03-28 06:30:00|95.62|95.59|95.92|95.79|95.97|95.89|95.62|95.59|441
1679985300000|2023-03-28 06:35:00|95.87|95.84|96.37|96.24|96.37|96.29|95.87|95.74|1491
1679985600000|2023-03-28 06:40:00|96.27|96.19|96.22|96.09|96.37|96.29|96.12|96.04|394
1679985900000|2023-03-28 06:45:00|96.17|96.04|96.07|95.99|96.22|96.09|95.97|95.89|492
1679986200000|2023-03-28 06:50:00|96.12|96.04|96.12|96.04|96.17|96.04|96.07|95.99|164
1679986500000|2023-03-28 06:55:00|96.02|95.94|96.02|95.94|96.12|95.99|96.02|95.94|504
1679986800000|2023-03-28 07:00:00|96.07|95.99|96.02|95.94|96.47|96.39|96.02|95.89|6516
1679987100000|2023-03-28 07:05:00|96.07|95.99|96.37|96.29|96.42|96.34|95.87|95.79|4699
1679987400000|2023-03-28 07:10:00|96.42|96.34|96.17|96.04|96.67|96.59|96.12|96.04|3682
1679987700000|2023-03-28 07:15:00|96.12|96.09|95.97|95.89|96.17|96.09|95.87|95.79|2227
1679988000000|2023-03-28 07:20:00|95.87|95.84|95.92|95.84|95.97|95.89|95.62|95.54|3175
1679988300000|2023-03-28 07:25:00|95.87|95.79|95.67|95.59|95.87|95.84|95.67|95.59|1980
1679988600000|2023-03-28 07:30:00|95.62|95.54|95.47|95.39|95.62|95.59|95.37|95.29|3016
1679988900000|2023-03-28 07:35:00|95.52|95.44|95.92|95.84|95.92|95.84|95.52|95.44|1438
1679989200000|2023-03-28 07:40:00|95.97|95.89|95.97|95.89|96.02|95.89|95.87|95.79|2808
1679989500000|2023-03-28 07:45:00|95.92|95.84|95.72|95.64|96.17|96.09|95.67|95.59|2685
1679989800000|2023-03-28 07:50:00|95.77|95.69|95.47|95.34|95.82|95.74|95.37|95.24|4158
1679990100000|2023-03-28 07:55:00|95.52|95.39|95.42|95.34|95.62|95.54|95.37|95.29|1245
1679990400000|2023-03-28 08:00:00|95.47|95.39|95.32|95.24|95.57|95.49|95.32|95.24|2683
1679990700000|2023-03-28 08:05:00|95.27|95.19|95.57|95.49|95.57|95.49|95.22|95.14|3457
1679991000000|2023-03-28 08:10:00|95.62|95.54|95.57|95.49|95.82|95.69|95.57|95.49|2858
1679991300000|2023-03-28 08:15:00|95.52|95.44|95.77|95.64|95.87|95.79|95.52|95.44|1339
1679991600000|2023-03-28 08:20:00|95.72|95.69|95.47|95.39|95.77|95.69|95.47|95.39|1547
1679991900000|2023-03-28 08:25:00|95.52|95.44|95.42|95.34|95.57|95.49|95.37|95.29|3201
1679992200000|2023-03-28 08:30:00|95.37|95.29|95.42|95.29|95.57|95.49|95.27|95.19|2531
1679992500000|2023-03-28 08:35:00|95.37|95.34|95.27|95.19|95.47|95.39|95.27|95.19|1282
1679992800000|2023-03-28 08:40:00|95.32|95.24|95.32|95.24|95.32|95.24|95.17|95.09|3359
1679993100000|2023-03-28 08:45:00|95.37|95.29|95.27|95.19|95.42|95.34|95.22|95.14|2411
1679993400000|2023-03-28 08:50:00|95.32|95.14|95.42|95.34|95.47|95.39|95.22|95.14|1335
1679993700000|2023-03-28 08:55:00|95.37|95.29|95.32|95.24|95.47|95.34|95.32|95.24|1771
1679994000000|2023-03-28 09:00:00|95.27|95.19|95.47|95.39|95.47|95.39|95.27|95.19|2064
1679994300000|2023-03-28 09:05:00|95.42|95.34|95.22|95.14|95.52|95.44|95.22|95.14|1714
1679994600000|2023-03-28 09:10:00|95.17|95.09|94.97|94.89|95.17|95.14|94.82|94.74|6062
1679994900000|2023-03-28 09:15:00|94.92|94.84|95.17|95.09|95.27|95.14|94.92|94.84|566
1679995200000|2023-03-28 09:20:00|95.12|95.04|95.27|95.14|95.27|95.19|95.12|95.04|1718
1679995500000|2023-03-28 09:25:00|95.22|95.19|95.32|95.24|95.37|95.29|95.22|95.14|1754
1679995800000|2023-03-28 09:30:00|95.37|95.29|95.22|95.09|95.37|95.29|95.07|94.99|1583
1679996100000|2023-03-28 09:35:00|95.17|95.14|94.97|94.89|95.22|95.14|94.92|94.84|650
1679996400000|2023-03-28 09:40:00|94.92|94.84|94.47|94.39|94.97|94.89|94.47|94.39|5230
1679996700000|2023-03-28 09:45:00|94.42|94.34|94.32|94.24|94.52|94.44|94.12|94.04|6052
1679997000000|2023-03-28 09:50:00|94.37|94.29|94.57|94.44|94.77|94.64|94.37|94.29|4271
1679997300000|2023-03-28 09:55:00|94.52|94.49|94.22|94.14|94.57|94.49|94.12|94.04|7687
1679997600000|2023-03-28 10:00:00|94.17|94.09|94.37|94.29|94.42|94.29|94.17|94.09|2630
1679997900000|2023-03-28 10:05:00|94.42|94.34|94.52|94.44|94.57|94.44|94.32|94.24|765
1679998200000|2023-03-28 10:10:00|94.57|94.49|94.67|94.59|94.77|94.69|94.57|94.49|7731
1679998500000|2023-03-28 10:15:00|94.62|94.54|94.52|94.44|94.67|94.59|94.47|94.39|2111
1679998800000|2023-03-28 10:20:00|94.47|94.39|94.47|94.34|94.52|94.44|94.42|94.34|459
1679999100000|2023-03-28 10:25:00|94.42|94.29|94.57|94.49|94.67|94.54|94.37|94.29|1709
1679999400000|2023-03-28 10:30:00|94.52|94.44|94.67|94.59|94.67|94.59|94.47|94.39|1618
1679999700000|2023-03-28 10:35:00|94.62|94.54|94.57|94.49|94.67|94.59|94.52|94.44|1538
1680000000000|2023-03-28 10:40:00|94.62|94.44|94.52|94.39|94.62|94.44|94.42|94.34|421
1680000300000|2023-03-28 10:45:00|94.47|94.34|94.37|94.24|94.47|94.39|94.32|94.24|223
1680000600000|2023-03-28 10:50:00|94.32|94.29|94.37|94.29|94.42|94.34|94.32|94.24|493
1680000900000|2023-03-28 10:55:00|94.32|94.24|94.62|94.54|94.62|94.54|94.32|94.24|1351
1680001200000|2023-03-28 11:00:00|94.57|94.49|94.67|94.59|94.67|94.59|94.47|94.39|505
1680001500000|2023-03-28 11:05:00|94.72|94.64|94.97|94.89|94.97|94.89|94.67|94.59|3599
1680001800000|2023-03-28 11:10:00|95.02|94.94|95.07|94.99|95.12|95.04|94.97|94.94|3170
1680002100000|2023-03-28 11:15:00|95.02|94.94|95.12|95.04|95.12|95.04|94.92|94.84|1113
1680002400000|2023-03-28 11:20:00|95.07|94.99|95.12|95.04|95.12|95.04|95.07|94.99|626
1680002700000|2023-03-28 11:25:00|95.17|95.09|95.27|95.19|95.27|95.19|95.12|95.04|3041
1680003000000|2023-03-28 11:30:00|95.32|95.24|95.17|95.09|95.37|95.29|95.17|95.09|5736
1680003300000|2023-03-28 11:35:00|95.22|95.14|95.32|95.24|95.32|95.24|95.17|95.09|2794
1680003600000|2023-03-28 11:40:00|95.27|95.19|95.27|95.19|95.32|95.24|95.22|95.14|2437
1680003900000|2023-03-28 11:45:00|95.32|95.24|95.32|95.19|95.32|95.24|95.27|95.19|1272
1680004200000|2023-03-28 11:50:00|95.27|95.24|94.97|94.89|95.27|95.24|94.97|94.89|1540
1680004500000|2023-03-28 11:55:00|95.02|94.94|94.77|94.69|95.02|94.94|94.72|94.64|3257
1680004800000|2023-03-28 12:00:00|94.72|94.64|94.67|94.59|94.72|94.64|94.57|94.49|1934
1680005100000|2023-03-28 12:05:00|94.62|94.54|94.62|94.54|94.77|94.69|94.57|94.49|593
1680005400000|2023-03-28 12:10:00|94.67|94.59|94.72|94.64|94.82|94.69|94.62|94.54|2059
1680005700000|2023-03-28 12:15:00|94.67|94.59|94.52|94.44|94.72|94.64|94.47|94.39|3961
1680006000000|2023-03-28 12:20:00|94.47|94.39|94.47|94.39|94.52|94.44|94.32|94.24|2339
1680006300000|2023-03-28 12:25:00|94.52|94.44|94.27|94.19|94.52|94.44|94.27|94.19|1328
1680006600000|2023-03-28 12:30:00|94.32|94.24|94.07|93.99|94.32|94.24|94.02|93.94|2077
1680006900000|2023-03-28 12:35:00|94.02|93.94|94.12|93.99|94.12|93.99|93.92|93.84|6797
1680007200000|2023-03-28 12:40:00|94.07|94.04|94.22|94.14|94.27|94.19|94.02|93.94|2418
1680007500000|2023-03-28 12:45:00|94.27|94.19|94.22|94.14|94.27|94.19|94.17|94.09|4432
1680007800000|2023-03-28 12:50:00|94.27|94.19|94.07|93.99|94.27|94.19|93.92|93.84|8869
1680008100000|2023-03-28 12:55:00|94.12|94.04|94.17|94.09|94.22|94.14|94.12|94.04|662
1680008400000|2023-03-28 13:00:00|94.12|94.04|94.27|94.19|94.42|94.34|94.12|94.04|2039
1680008700000|2023-03-28 13:05:00|94.32|94.24|94.32|94.24|94.37|94.29|94.27|94.19|4015
1680009000000|2023-03-28 13:10:00|94.37|94.29|94.37|94.29|94.37|94.29|94.22|94.14|833
1680009300000|2023-03-28 13:15:00|94.32|94.24|94.22|94.14|94.37|94.29|94.22|94.14|562
1680009600000|2023-03-28 13:20:00|94.17|94.09|94.07|93.99|94.22|94.14|94.07|93.99|450
1680009900000|2023-03-28 13:25:00|94.02|93.94|94.07|93.99|94.07|93.99|93.92|93.84|1451
1680010200000|2023-03-28 13:30:00|94.12|94.04|94.07|93.99|94.27|94.19|93.87|93.79|2389
1680010500000|2023-03-28 13:35:00|94.12|94.04|94.27|94.19|94.32|94.24|94.07|93.99|4011
1680010800000|2023-03-28 13:40:00|94.32|94.24|94.37|94.29|94.42|94.34|94.17|94.09|3228
1680011100000|2023-03-28 13:45:00|94.42|94.34|94.37|94.29|94.57|94.49|94.32|94.24|1878
1680011400000|2023-03-28 13:50:00|94.42|94.34|94.42|94.34|94.47|94.34|94.17|94.09|2514
1680011700000|2023-03-28 13:55:00|94.37|94.29|94.12|94.04|94.42|94.34|94.07|93.99|2032
1680012000000|2023-03-28 14:00:00|94.17|94.09|94.52|94.44|94.62|94.49|94.12|94.04|3645
1680012300000|2023-03-28 14:05:00|94.47|94.39|94.62|94.49|94.67|94.59|94.42|94.34|1727
1680012600000|2023-03-28 14:10:00|94.57|94.54|94.62|94.54|94.72|94.59|94.52|94.44|2325
1680012900000|2023-03-28 14:15:00|94.57|94.49|95.17|95.09|95.32|95.19|94.52|94.39|12360
1680013200000|2023-03-28 14:20:00|95.22|95.14|95.42|95.34|95.82|95.74|95.22|95.14|13692
1680013500000|2023-03-28 14:25:00|95.37|95.29|95.57|95.49|95.62|95.54|95.27|95.19|5636
1680013800000|2023-03-28 14:30:00|95.52|95.44|95.07|94.99|95.57|95.49|95.02|94.94|8107
1680014100000|2023-03-28 14:35:00|95.12|95.04|95.42|95.34|95.42|95.34|95.02|94.94|1207
1680014400000|2023-03-28 14:40:00|95.47|95.39|95.57|95.49|95.57|95.49|95.42|95.29|3079
1680014700000|2023-03-28 14:45:00|95.62|95.44|95.67|95.59|95.72|95.64|95.47|95.39|2284
1680015000000|2023-03-28 14:50:00|95.62|95.54|95.67|95.59|95.67|95.59|95.57|95.49|2224
1680015300000|2023-03-28 14:55:00|95.62|95.54|95.37|95.29|95.62|95.54|95.32|95.24|2385
1680015600000|2023-03-28 15:00:00|95.42|95.24|95.47|95.39|95.52|95.44|95.37|95.24|4775
1680015900000|2023-03-28 15:05:00|95.52|95.44|95.32|95.24|95.52|95.44|95.32|95.24|4559
1680016200000|2023-03-28 15:10:00|95.27|95.19|95.32|95.24|95.37|95.29|95.27|95.14|5323
1680016500000|2023-03-28 15:15:00|95.37|95.29|95.42|95.34|95.42|95.34|95.27|95.19|18111
1680016800000|2023-03-28 15:20:00|95.37|95.29|95.32|95.24|95.42|95.34|95.32|95.24|3435
1680017100000|2023-03-28 15:25:00|95.27|95.19|95.37|95.29|95.37|95.29|95.27|95.19|3323
1680017400000|2023-03-28 15:30:00|95.42|95.34|95.27|95.19|95.47|95.39|95.27|95.19|3382
1680017700000|2023-03-28 15:35:00|95.32|95.24|95.22|95.14|95.32|95.24|95.17|95.09|8341
1680018000000|2023-03-28 15:40:00|95.27|95.19|95.12|95.04|95.27|95.19|95.02|94.94|3171
1680018300000|2023-03-28 15:45:00|95.17|94.99|95.02|94.89|95.17|94.99|95.02|94.89|3744
1680018600000|2023-03-28 15:50:00|95.07|94.94|95.12|94.99|95.12|94.99|95.07|94.94|826
1680018900000|2023-03-28 15:55:00|95.07|95.04|94.92|94.84|95.07|95.04|94.87|94.79|1589
1680019200000|2023-03-28 16:00:00|94.97|94.89|94.92|94.84|95.02|94.89|94.92|94.84|311
1680019500000|2023-03-28 16:05:00|94.97|94.79|94.92|94.79|94.97|94.84|94.82|94.74|1355
1680019800000|2023-03-28 16:10:00|94.97|94.84|94.97|94.84|95.02|94.94|94.92|94.84|727
1680020100000|2023-03-28 16:15:00|94.92|94.79|94.92|94.84|94.92|94.84|94.87|94.79|76
1680020400000|2023-03-28 16:20:00|94.87|94.79|94.87|94.79|94.92|94.84|94.87|94.79|82
1680020700000|2023-03-28 16:25:00|94.92|94.74|94.87|94.79|94.92|94.79|94.87|94.74|327
1680021000000|2023-03-28 16:30:00|94.82|94.74|94.87|94.79|94.87|94.79|94.82|94.69|200
1680021300000|2023-03-28 16:35:00|94.82|94.74|94.87|94.79|94.87|94.79|94.82|94.74|171
1680021600000|2023-03-28 16:40:00|94.92|94.84|94.92|94.79|94.92|94.84|94.87|94.79|253
1680021900000|2023-03-28 16:45:00|94.87|94.84|94.97|94.89|94.97|94.89|94.87|94.84|495
1680022200000|2023-03-28 16:50:00|94.92|94.84|94.97|94.84|94.97|94.84|94.92|94.84|30
1680022500000|2023-03-28 16:55:00|94.92|94.89|94.97|94.84|94.97|94.89|94.92|94.84|41
1680022800000|2023-03-28 17:00:00|94.92|94.89|94.87|94.79|94.92|94.89|94.87|94.74|74
1680023100000|2023-03-28 17:05:00|94.82|94.74|94.87|94.79|94.92|94.84|94.82|94.74|140
1680023400000|2023-03-28 17:10:00|94.82|94.74|94.87|94.79|94.87|94.79|94.82|94.74|138
1680023700000|2023-03-28 17:15:00|94.82|94.74|94.92|94.79|94.92|94.84|94.82|94.74|484
1680024000000|2023-03-28 17:20:00|94.87|94.84|94.87|94.79|94.92|94.84|94.87|94.79|58
1680024300000|2023-03-28 17:25:00|94.92|94.74|94.87|94.79|94.92|94.79|94.87|94.74|31
1680024600000|2023-03-28 17:30:00|94.92|94.74|94.72|94.64|94.92|94.79|94.67|94.59|38
1680024900000|2023-03-28 17:35:00|94.67|94.59|94.67|94.59|94.72|94.64|94.67|94.54|166
1680025200000|2023-03-28 17:40:00|94.72|94.64|94.72|94.59|94.72|94.64|94.67|94.59|184
1680025500000|2023-03-28 17:45:00|94.67|94.54|94.67|94.54|94.67|94.59|94.62|94.54|248
1680025800000|2023-03-28 17:50:00|94.62|94.49|94.52|94.44|94.67|94.54|94.47|94.39|1110
1680026100000|2023-03-28 17:55:00|94.57|94.39|94.52|94.39|94.57|94.44|94.47|94.39|286
1680026400000|2023-03-28 18:00:00|94.57|94.44|94.67|94.54|94.67|94.59|94.57|94.44|54
1680026700000|2023-03-28 18:05:00|94.72|94.59|94.67|94.54|94.72|94.64|94.67|94.54|153
1680027000000|2023-03-28 18:10:00|94.62|94.49|94.62|94.54|94.67|94.54|94.57|94.49|35
1680027300000|2023-03-28 18:15:00|94.67|94.59|94.72|94.64|94.77|94.64|94.67|94.59|16
1680027600000|2023-03-28 18:20:00|94.77|94.59|94.67|94.59|94.77|94.59|94.67|94.59|16
1680027900000|2023-03-28 18:25:00|94.72||94.67||94.72||94.67||3
1680028200000|2023-03-28 18:30:00|94.62|94.54|94.62|94.54|94.67|94.59|94.62|94.54|25
1680028500000|2023-03-28 18:35:00|94.67|94.59|94.67|94.59|94.67|94.59|94.67|94.59|20
1680028800000|2023-03-28 18:40:00|94.72|94.64|94.72|94.64|94.77|94.64|94.72|94.64|2
1680029100000|2023-03-28 18:45:00|94.77|94.69|94.72|94.64|94.82|94.69|94.72|94.64|11
1680029400000|2023-03-28 18:50:00|94.77|94.69|94.77|94.69|94.77|94.69|94.77|94.64|13
1680029700000|2023-03-28 18:55:00|94.72|94.64|94.77|94.69|94.77|94.69|94.72|94.64|8
1680030000000|2023-03-28 19:00:00|94.82|94.74|94.82|94.69|94.82|94.74|94.82|94.69|12
1680030300000|2023-03-28 19:05:00||94.74||94.74||94.74||94.74|2
1680030600000|2023-03-28 19:10:00||94.69||94.69||94.74||94.69|6
1680030900000|2023-03-28 19:15:00|94.77|94.74|94.77|94.69|94.77|94.74|94.77|94.69|0
1680031200000|2023-03-28 19:20:00|||||||||1
1680031500000|2023-03-28 19:25:00|94.82|94.64|94.72|94.64|94.82|94.64|94.72|94.64|8
1680031800000|2023-03-28 19:30:00|94.77|94.69|94.77|94.69|94.82|94.69|94.77|94.69|28
1680032100000|2023-03-28 19:35:00|94.82|94.84|94.77|94.69|94.92|94.84|94.77|94.64|570
1680032400000|2023-03-28 19:40:00|94.82||94.82||94.82||94.82||5
1680032700000|2023-03-28 19:45:00|94.77|94.64|94.77|94.69|94.77|94.69|94.77|94.64|38
1680033000000|2023-03-28 19:50:00|94.82|94.74|94.82|94.69|94.92|94.79|94.77|94.69|250
1680033300000|2023-03-28 19:55:00|94.77|94.74|94.87|94.79|94.92|94.79|94.77|94.69|212
1680069600000|2023-03-29 06:00:00|95.97|95.89|95.92|95.84|96.02|95.94|95.92|95.84|522
1680069900000|2023-03-29 06:05:00|95.87|95.79|96.02|95.89|96.02|95.89|95.87|95.79|89
1680070200000|2023-03-29 06:10:00|95.97|95.94|96.07|95.99|96.07|95.99|95.97|95.94|199
1680070500000|2023-03-29 06:15:00|96.02|95.94|96.07|95.99|96.12|95.99|96.02|95.94|93
1680070800000|2023-03-29 06:20:00|96.02|95.94|96.02|95.89|96.02|95.94|95.97|95.89|90
1680071100000|2023-03-29 06:25:00|96.12|95.94|96.02|95.94|96.12|95.99|96.02|95.94|129
1680071400000|2023-03-29 06:30:00|95.97|95.89|96.02|95.89|96.02|95.89|95.97|95.84|291
1680071700000|2023-03-29 06:35:00|95.97||95.97||96.02||95.97||0
1680072000000|2023-03-29 06:40:00|96.02||96.02||96.02||95.97||0
1680072300000|2023-03-29 06:45:00|95.97||96.02||96.02||95.97||0
1680072600000|2023-03-29 06:50:00|95.97|95.94|96.32|96.19|96.47|96.34|95.97|95.94|1451
1680072900000|2023-03-29 06:55:00|96.27|96.29|96.37|96.29|96.62|96.49|96.27|96.24|1655
1680073200000|2023-03-29 07:00:00|96.32|96.24|96.37|96.29|96.62|96.54|96.07|95.94|7477
1680073500000|2023-03-29 07:05:00|96.42|96.34|95.97|95.89|96.57|96.49|95.87|95.79|5707
1680073800000|2023-03-29 07:10:00|96.02|95.94|95.92|95.84|96.12|96.04|95.67|95.59|2151
1680074100000|2023-03-29 07:15:00|95.97|95.89|95.77|95.69|96.02|95.94|95.67|95.59|3636
1680074400000|2023-03-29 07:20:00|95.72|95.64|95.82|95.74|95.82|95.74|95.62|95.54|1844
1680074700000|2023-03-29 07:25:00|95.77|95.69|96.27|96.19|96.32|96.24|95.77|95.69|3090
1680075000000|2023-03-29 07:30:00|96.22|96.14|95.87|95.79|96.27|96.19|95.87|95.79|2143
1680075300000|2023-03-29 07:35:00|95.92|95.84|95.97|95.89|96.07|95.99|95.77|95.69|1765
1680075600000|2023-03-29 07:40:00|96.02|95.84|96.07|95.99|96.12|95.99|95.92|95.84|1074
1680075900000|2023-03-29 07:45:00|96.12|96.04|96.32|96.24|96.42|96.34|96.12|96.04|2530
1680076200000|2023-03-29 07:50:00|96.37|96.29|96.27|96.19|96.37|96.29|96.17|96.04|820
1680076500000|2023-03-29 07:55:00|96.32|96.14|96.22|96.14|96.37|96.29|96.12|96.04|1272
1680076800000|2023-03-29 08:00:00|96.27|96.19|96.12|95.99|96.27|96.19|96.07|95.94|1522
1680077100000|2023-03-29 08:05:00|96.07|96.04|95.97|95.89|96.12|96.04|95.97|95.89|2643
1680077400000|2023-03-29 08:10:00|96.02|95.94|96.17|96.09|96.17|96.09|95.97|95.89|1953
1680077700000|2023-03-29 08:15:00|96.22|96.14|96.27|96.19|96.32|96.24|96.17|96.09|1238
1680078000000|2023-03-29 08:20:00|96.32|96.24|96.32|96.19|96.32|96.24|96.12|96.04|1513
1680078300000|2023-03-29 08:25:00|96.27|96.14|96.22|96.14|96.32|96.19|96.22|96.14|532
1680078600000|2023-03-29 08:30:00|96.27|96.19|96.37|96.29|96.47|96.39|96.22|96.14|1578
1680078900000|2023-03-29 08:35:00|96.42|96.34|96.37|96.29|96.42|96.34|96.32|96.24|2540
1680079200000|2023-03-29 08:40:00|96.32|96.24|96.17|96.09|96.37|96.29|96.02|95.94|2105
1680079500000|2023-03-29 08:45:00|96.22|96.14|95.97|95.89|96.22|96.14|95.92|95.84|1317
1680079800000|2023-03-29 08:50:00|95.92|95.84|96.02|95.94|96.02|95.94|95.82|95.74|1348
1680080100000|2023-03-29 08:55:00|96.07|95.99|96.17|96.09|96.17|96.09|96.02|95.94|2505
1680080400000|2023-03-29 09:00:00|96.22|96.14|96.32|96.24|96.32|96.24|96.17|96.09|3475
1680080700000|2023-03-29 09:05:00|96.37|96.29|96.62|96.54|96.62|96.54|96.32|96.24|2385
1680081000000|2023-03-29 09:10:00|96.67|96.59|96.62|96.54|96.72|96.64|96.52|96.44|2016
1680081300000|2023-03-29 09:15:00|96.57|96.49|96.42|96.34|96.62|96.54|96.42|96.34|554
1680081600000|2023-03-29 09:20:00|96.37|96.29|96.32|96.24|96.52|96.44|96.27|96.19|2049
1680081900000|2023-03-29 09:25:00|96.37|96.19|96.52|96.44|96.52|96.44|96.37|96.19|2097
1680082200000|2023-03-29 09:30:00|96.57|96.39|96.62|96.54|96.62|96.54|96.47|96.39|2664
1680082500000|2023-03-29 09:35:00|96.57|96.49|96.67|96.59|96.77|96.69|96.57|96.49|2035
1680082800000|2023-03-29 09:40:00|96.72|96.64|96.57|96.49|96.72|96.64|96.47|96.39|2331
1680083100000|2023-03-29 09:45:00|96.62|96.54|96.62|96.54|96.67|96.59|96.62|96.54|2649
1680083400000|2023-03-29 09:50:00|96.67|96.59|96.67|96.59|96.72|96.64|96.62|96.54|1246
1680083700000|2023-03-29 09:55:00|96.72|96.64|96.62|96.54|96.77|96.69|96.62|96.54|1914
1680084000000|2023-03-29 10:00:00|96.57|96.49|96.32|96.24|96.57|96.49|96.32|96.24|3099
1680084300000|2023-03-29 10:05:00|96.27|96.19|96.27|96.19|96.32|96.24|96.22|96.14|4661
1680084600000|2023-03-29 10:10:00|96.32|96.24|96.37|96.29|96.37|96.29|96.27|96.19|3295
1680084900000|2023-03-29 10:15:00|96.42|96.34|96.27|96.19|96.42|96.34|96.27|96.19|1869
1680085200000|2023-03-29 10:20:00|96.22|96.14|96.17|96.09|96.22|96.14|96.12|96.04|2339
1680085500000|2023-03-29 10:25:00|96.22|96.14|96.27|96.19|96.32|96.24|96.22|96.14|775
1680085800000|2023-03-29 10:30:00|96.32|96.24|96.27|96.19|96.32|96.24|96.27|96.19|1573
1680086100000|2023-03-29 10:35:00|96.22|96.14|96.22|96.14|96.27|96.14|96.17|96.09|1307
1680086400000|2023-03-29 10:40:00|96.17|96.09|96.22|96.14|96.22|96.14|96.17|96.09|6419
1680086700000|2023-03-29 10:45:00|96.27|96.19|96.42|96.34|96.42|96.34|96.22|96.19|3111
1680087000000|2023-03-29 10:50:00|96.47|96.39|96.52|96.44|96.52|96.44|96.42|96.34|7541
1680087300000|2023-03-29 10:55:00|96.57|96.49|96.62|96.54|96.67|96.59|96.57|96.49|1302
1680087600000|2023-03-29 11:00:00|96.67|96.59|96.67|96.59|96.72|96.64|96.62|96.59|3483
1680087900000|2023-03-29 11:05:00|96.62|96.54|96.57|96.44|96.62|96.54|96.52|96.44|683
1680088200000|2023-03-29 11:10:00|96.52|96.49|96.57|96.49|96.62|96.54|96.52|96.44|439
1680088500000|2023-03-29 11:15:00|96.52|96.44|96.52|96.44|96.57|96.49|96.47|96.39|477
1680088800000|2023-03-29 11:20:00|96.57|96.49|96.62|96.54|96.62|96.54|96.57|96.49|266
1680089100000|2023-03-29 11:25:00|96.57|96.49|96.62|96.54|96.62|96.54|96.57|96.49|847
1680089400000|2023-03-29 11:30:00|96.67|96.59|96.72|96.64|96.72|96.64|96.62|96.54|2645
1680089700000|2023-03-29 11:35:00|96.67|96.59|96.72|96.64|96.72|96.64|96.62|96.54|1449
1680090000000|2023-03-29 11:40:00|96.77|96.69|96.82|96.69|96.82|96.69|96.72|96.64|2102
1680090300000|2023-03-29 11:45:00|96.77||96.77||96.82||96.77||768
1680090600000|2023-03-29 11:50:00|96.72|96.64|96.62|96.54|96.72|96.64|96.62|96.54|952
1680090900000|2023-03-29 11:55:00|96.57|96.49|96.62|96.54|96.62|96.54|96.47|96.39|1323
1680091200000|2023-03-29 12:00:00|96.57|96.49|96.57|96.49|96.62|96.54|96.57|96.49|495
1680091500000|2023-03-29 12:05:00|96.62|96.54|96.62|96.54|96.72|96.64|96.57|96.49|1290
1680091800000|2023-03-29 12:10:00|96.67|96.59|96.67|96.59|96.67|96.59|96.62|96.54|1197
1680092100000|2023-03-29 12:15:00|96.62|96.54|96.67|96.59|96.67|96.59|96.62|96.54|490
1680092400000|2023-03-29 12:20:00|96.72|96.64|96.72|96.64|96.72|96.64|96.67|96.59|1688
1680092700000|2023-03-29 12:25:00|96.77|96.69|96.82|96.74|96.87|96.79|96.77|96.69|4929
1680093000000|2023-03-29 12:30:00|96.87|96.79|96.97|96.89|97.02|96.89|96.87|96.79|3628
1680093300000|2023-03-29 12:35:00|96.92|96.84|97.02|96.94|97.02|96.94|96.87|96.79|1995
1680093600000|2023-03-29 12:40:00|96.97|96.89|97.07|96.99|97.07|96.99|96.97|96.89|2242
1680093900000|2023-03-29 12:45:00|97.12|97.04|96.92|96.84|97.12|97.04|96.92|96.84|3567
1680094200000|2023-03-29 12:50:00|96.97|96.79|97.17|97.09|97.22|97.09|96.97|96.79|6129
1680094500000|2023-03-29 12:55:00|97.22|97.14|97.22|97.14|97.27|97.19|97.17|97.09|2330
1680094800000|2023-03-29 13:00:00|97.17|97.09|97.22|97.14|97.22|97.14|97.17|97.09|564
1680095100000|2023-03-29 13:05:00|97.27|97.19|97.17|97.09|97.27|97.19|97.12|97.04|1496
1680095400000|2023-03-29 13:10:00|97.22|97.14|97.37|97.29|97.37|97.29|97.22|97.14|5189
1680095700000|2023-03-29 13:15:00|97.42|97.24|97.37|97.29|97.42|97.34|97.32|97.24|1679
1680096000000|2023-03-29 13:20:00|97.32|97.24|97.32|97.24|97.42|97.34|97.32|97.24|5841
1680096300000|2023-03-29 13:25:00|97.37|97.29|97.42|97.34|97.42|97.34|97.32|97.24|2046
1680096600000|2023-03-29 13:30:00|97.37|97.29|97.32|97.24|97.42|97.34|97.27|97.19|3284
1680096900000|2023-03-29 13:35:00|97.27|97.19|97.42|97.34|97.42|97.34|97.17|97.09|4008
1680097200000|2023-03-29 13:40:00|97.47|97.39|97.32|97.24|97.47|97.39|97.32|97.24|3747
1680097500000|2023-03-29 13:45:00|97.27|97.19|97.17|97.09|97.27|97.19|97.17|97.09|1660
1680097800000|2023-03-29 13:50:00|97.22|97.14|97.42|97.34|97.42|97.34|97.17|97.09|2905
1680098100000|2023-03-29 13:55:00|97.37|97.29|97.27|97.19|97.37|97.29|97.22|97.14|1386
1680098400000|2023-03-29 14:00:00|97.32|97.24|97.42|97.34|97.47|97.39|97.32|97.24|3233
1680098700000|2023-03-29 14:05:00|97.37|97.29|97.47|97.39|97.47|97.39|97.32|97.24|5027
1680099000000|2023-03-29 14:10:00|97.42|97.34|97.17|97.04|97.47|97.34|97.17|97.04|7318
1680099300000|2023-03-29 14:15:00|97.12|96.99|97.27|97.19|97.27|97.19|97.07|96.94|3945
1680099600000|2023-03-29 14:20:00|97.32|97.24|97.27|97.19|97.37|97.29|97.27|97.19|3778
1680099900000|2023-03-29 14:25:00|97.22|97.14|97.22|97.14|97.27|97.19|97.17|97.09|2084
1680100200000|2023-03-29 14:30:00|97.27|97.09|97.22|97.14|97.32|97.19|97.17|97.09|1627
1680100500000|2023-03-29 14:35:00|97.17|97.09|97.07|96.99|97.22|97.14|97.02|96.94|2614
1680100800000|2023-03-29 14:40:00|97.02|96.94|97.02|96.94|97.12|96.99|96.97|96.89|1799
1680101100000|2023-03-29 14:45:00|97.07|96.99|96.97|96.89|97.07|96.99|96.92|96.79|2057
1680101400000|2023-03-29 14:50:00|97.02|96.94|97.07|96.99|97.07|96.99|96.92|96.84|1477
1680101700000|2023-03-29 14:55:00|97.12|97.04|97.02|96.94|97.12|97.04|96.92|96.84|1737
1680102000000|2023-03-29 15:00:00|96.97|96.89|97.07|96.99|97.07|96.99|96.97|96.89|2561
1680102300000|2023-03-29 15:05:00|97.12|97.04|97.22|97.14|97.22|97.14|97.12|97.04|7400
1680102600000|2023-03-29 15:10:00|97.17|97.09|97.22|97.14|97.22|97.14|97.12|97.04|7136
1680102900000|2023-03-29 15:15:00|97.17|97.09|97.22|97.14|97.27|97.19|97.17|97.09|2734
1680103200000|2023-03-29 15:20:00|97.27|97.19|97.22|97.14|97.27|97.19|97.22|97.14|3996
1680103500000|2023-03-29 15:25:00|97.27|97.19|97.27|97.19|97.27|97.19|97.17|97.09|5724
1680103800000|2023-03-29 15:30:00|97.32|97.24|97.32|97.24|97.42|97.34|97.27|97.19|8009
1680104100000|2023-03-29 15:35:00|97.27|97.19|97.32|97.24|97.32|97.24|97.22|97.14|3151
1680104400000|2023-03-29 15:40:00|97.37|97.29|97.37|97.24|97.37|97.29|97.32|97.24|5614
1680104700000|2023-03-29 15:45:00||97.29||97.29||97.29||97.24|446
1680105000000|2023-03-29 15:50:00|97.42|97.34|97.47|97.34|97.47|97.39|97.32|97.24|1731
1680105300000|2023-03-29 15:55:00|97.52|97.39|97.52|97.44|97.52|97.44|97.47|97.34|92
1680105600000|2023-03-29 16:00:00|97.47|97.39|97.47|97.39|97.47|97.44|97.47|97.39|255
1680105900000|2023-03-29 16:05:00|97.52|97.34|97.42|97.34|97.52|97.34|97.42|97.34|1179
1680106200000|2023-03-29 16:10:00|97.47|97.39|97.47|97.39|97.47|97.39|97.42|97.34|265
1680106500000|2023-03-29 16:15:00|97.52|97.34|97.52|97.44|97.52|97.44|97.47|97.34|641
1680106800000|2023-03-29 16:20:00|97.57|97.49|97.67|97.54|97.72|97.64|97.57|97.49|1355
1680107100000|2023-03-29 16:25:00|97.62|97.59|97.62|97.54|97.67|97.59|97.62|97.54|280
1680107400000|2023-03-29 16:30:00|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|217
1680107700000|2023-03-29 16:35:00|97.62|97.54|97.62|97.54|97.62|97.54|97.62|97.54|324
1680108000000|2023-03-29 16:40:00|97.67|97.59|97.62|97.54|97.67|97.59|97.62|97.54|420
1680108300000|2023-03-29 16:45:00|97.57|97.49|97.62|97.49|97.62|97.49|97.57|97.49|558
1680108600000|2023-03-29 16:50:00||97.54||97.54||97.54||97.54|94
1680108900000|2023-03-29 16:55:00|97.57|97.49|97.57|97.44|97.62|97.49|97.52|97.44|130
1680109200000|2023-03-29 17:00:00|97.52|97.49|97.57|97.49|97.57|97.49|97.52|97.44|24
1680109500000|2023-03-29 17:05:00|97.62|97.54|97.62|97.54|97.62|97.54|97.57|97.49|475
1680109800000|2023-03-29 17:10:00|||||||||50
1680110100000|2023-03-29 17:15:00|97.57|97.49|97.57|97.49|97.57|97.49|97.57|97.49|169
1680110400000|2023-03-29 17:20:00|97.62||97.57||97.62||97.57||103
1680110700000|2023-03-29 17:25:00|97.62|97.54|97.62|97.54|97.62|97.54|97.57|97.54|41
1680111000000|2023-03-29 17:30:00|97.57|97.49|97.57|97.49|97.62|97.54|97.57|97.49|326
1680111300000|2023-03-29 17:35:00|97.52|97.44|97.52|97.44|97.57|97.44|97.52|97.44|70
1680111600000|2023-03-29 17:40:00|||||||||29
1680112500000|2023-03-29 17:55:00|97.47|97.39|97.52|97.39|97.52|97.44|97.47|97.39|507
1680112800000|2023-03-29 18:00:00|97.47|97.34|97.47|97.34|97.52|97.34|97.42|97.34|221
1680113100000|2023-03-29 18:05:00|97.42|97.39|97.47|97.39|97.47|97.39|97.42|97.34|76
1680113400000|2023-03-29 18:10:00|97.52||97.52||97.52||97.47||5
1680113700000|2023-03-29 18:15:00|97.47|97.34|97.47|97.39|97.52|97.39|97.42|97.34|107
1680114000000|2023-03-29 18:20:00|97.42|97.34|97.47|97.39|97.52|97.39|97.42|97.34|31
1680114300000|2023-03-29 18:25:00|97.52|97.44|97.52|97.39|97.52|97.44|97.52|97.39|49
1680114600000|2023-03-29 18:30:00|97.47|97.44|97.52|97.44|97.52|97.44|97.47|97.44|14
1680114900000|2023-03-29 18:35:00|97.57||97.57||97.57||97.57||38
1680115500000|2023-03-29 18:45:00|97.52|97.49|97.62|97.49|97.62|97.49|97.52|97.44|462
1680115800000|2023-03-29 18:50:00|97.57|97.44|97.62|97.54|97.62|97.54|97.57|97.44|407
1680116100000|2023-03-29 18:55:00|97.67|97.59|97.77|97.69|97.77|97.69|97.67|97.59|1977
1680116400000|2023-03-29 19:00:00|97.82|97.74|97.62|97.49|97.82|97.74|97.52|97.39|2026
1680116700000|2023-03-29 19:05:00|97.57|97.44|97.62|97.49|97.62|97.49|97.57|97.44|63
1680117000000|2023-03-29 19:10:00|97.57|97.54|97.62|97.49|97.62|97.54|97.57|97.49|20
1680117300000|2023-03-29 19:15:00|97.57|97.54|97.72|97.59|97.72|97.64|97.57|97.54|293
1680117600000|2023-03-29 19:20:00|97.77|97.64|97.72|97.64|97.82|97.69|97.72|97.64|295
1680117900000|2023-03-29 19:25:00|97.77||97.77||97.77||97.72||33
1680118200000|2023-03-29 19:30:00|97.72|97.59|97.72|97.59|97.72|97.64|97.67|97.59|34
1680118500000|2023-03-29 19:35:00|97.67|97.54|97.67|97.59|97.72|97.59|97.67|97.54|17
1680118800000|2023-03-29 19:40:00|97.62|97.54|97.77|97.64|97.77|97.64|97.62|97.49|74
1680119100000|2023-03-29 19:45:00|97.72|97.69|97.82|97.69|97.82|97.69|97.72|97.64|20
1680119400000|2023-03-29 19:50:00|97.87|97.74|97.92|97.79|97.92|97.84|97.82|97.69|313
1680119700000|2023-03-29 19:55:00|97.87|97.74|97.82|97.69|97.92|97.74|97.72|97.59|445
1680156000000|2023-03-30 06:00:00|97.97|97.89|98.27|98.19|98.37|98.24|97.97|97.89|396
1680156300000|2023-03-30 06:05:00|98.32|98.14|98.32|98.19|98.37|98.29|98.32|98.14|269
1680156600000|2023-03-30 06:10:00|98.27|98.24|98.42|98.34|98.42|98.34|98.27|98.24|194
1680156900000|2023-03-30 06:15:00|98.47|98.29|98.42|98.34|98.47|98.39|98.42|98.29|570
1680157200000|2023-03-30 06:20:00|98.37|98.29|98.47|98.34|98.47|98.39|98.37|98.29|220
1680157500000|2023-03-30 06:25:00|98.42|98.29|98.37|98.29|98.42|98.29|98.37|98.24|80
1680157800000|2023-03-30 06:30:00|98.32|98.24|98.32|98.19|98.37|98.29|98.32|98.19|65
1680158100000|2023-03-30 06:35:00|98.27|98.14|98.22|98.14|98.27|98.14|98.22|98.09|56
1680158400000|2023-03-30 06:40:00|98.27|98.09|98.17|98.09|98.27|98.09|98.17|98.09|64
1680158700000|2023-03-30 06:45:00|98.22|98.04|98.22|98.09|98.22|98.09|98.22|98.04|27
1680159000000|2023-03-30 06:50:00||98.14||98.14||98.14||98.14|36
1680159300000|2023-03-30 06:55:00|98.27|98.19|98.37|98.29|98.57|98.44|98.27|98.19|1475
1680159600000|2023-03-30 07:00:00|98.42|98.24|98.12|97.99|98.42|98.24|97.87|97.79|4988
1680159900000|2023-03-30 07:05:00|98.07|98.04|97.82|97.74|98.17|98.09|97.67|97.59|3579
1680160200000|2023-03-30 07:10:00|97.87|97.79|98.82|98.74|98.87|98.74|97.82|97.74|7287
1680160500000|2023-03-30 07:15:00|98.87|98.79|98.92|98.84|98.97|98.89|98.72|98.64|3484
1680160800000|2023-03-30 07:20:00|98.97|98.89|98.52|98.39|98.97|98.89|98.47|98.39|3941
1680161100000|2023-03-30 07:25:00|98.57|98.44|98.77|98.64|98.87|98.79|98.42|98.34|2243
1680161400000|2023-03-30 07:30:00|98.72|98.69|98.97|98.89|98.97|98.89|98.72|98.69|3654
1680161700000|2023-03-30 07:35:00|98.92|98.84|99.32|99.24|99.32|99.24|98.92|98.84|6251
1680162000000|2023-03-30 07:40:00|99.37|99.29|99.17|99.09|99.37|99.29|99.02|98.94|2557
1680162300000|2023-03-30 07:45:00|99.12|99.04|98.77|98.69|99.17|99.09|98.72|98.64|2093
1680162600000|2023-03-30 07:50:00|98.72|98.64|98.87|98.79|98.92|98.84|98.72|98.64|1575
1680162900000|2023-03-30 07:55:00|98.92|98.84|99.12|99.04|99.27|99.19|98.92|98.79|5974
1680163200000|2023-03-30 08:00:00|99.17|99.09|99.02|98.94|99.22|99.09|98.87|98.79|2441
1680163500000|2023-03-30 08:05:00|99.07|98.99|99.17|99.09|99.22|99.14|98.92|98.84|1234
1680163800000|2023-03-30 08:10:00|99.22|99.14|99.47|99.39|99.47|99.39|99.12|99.04|1885
1680164100000|2023-03-30 08:15:00|99.52|99.44|99.42|99.34|99.67|99.59|99.42|99.34|4988
1680164400000|2023-03-30 08:20:00|99.47|99.39|99.32|99.24|99.47|99.39|99.32|99.24|2077
1680164700000|2023-03-30 08:25:00|99.37|99.29|99.52|99.44|99.52|99.44|99.32|99.24|1722
1680165000000|2023-03-30 08:30:00|99.47|99.39|99.57|99.49|99.62|99.54|99.37|99.29|2003
1680165300000|2023-03-30 08:35:00|99.52|99.44|99.72|99.59|99.72|99.64|99.47|99.39|2673
1680165600000|2023-03-30 08:40:00|99.67|99.64|99.72|99.64|99.72|99.64|99.47|99.39|1517
1680165900000|2023-03-30 08:45:00|99.77|99.69|99.87|99.79|99.87|99.79|99.67|99.59|3366
1680166200000|2023-03-30 08:50:00|99.82|99.74|99.82|99.74|99.87|99.79|99.82|99.74|360
1680166500000|2023-03-30 08:55:00|99.77|99.69|99.67|99.59|99.77|99.69|99.62|99.54|2856
1680166800000|2023-03-30 09:00:00|99.62|99.54|99.57|99.49|99.67|99.59|99.57|99.49|1453
1680167100000|2023-03-30 09:05:00|99.62|99.44|99.57|99.49|99.62|99.54|99.47|99.39|1620
1680167400000|2023-03-30 09:10:00|99.62|99.54|99.67|99.59|99.67|99.59|99.57|99.49|2033
1680167700000|2023-03-30 09:15:00|99.62|99.54|99.47|99.39|99.67|99.59|99.42|99.34|1065
1680168000000|2023-03-30 09:20:00|99.52|99.44|99.52|99.44|99.52|99.44|99.42|99.34|739
1680168300000|2023-03-30 09:25:00|99.57|99.49|99.42|99.34|99.62|99.54|99.42|99.34|2362
1680168600000|2023-03-30 09:30:00|99.37|99.29|99.22|99.14|99.42|99.34|99.22|99.14|1837
1680168900000|2023-03-30 09:35:00|99.27|99.19|99.12|99.04|99.27|99.19|99.07|98.99|1175
1680169200000|2023-03-30 09:40:00|99.17|99.09|99.12|99.04|99.17|99.09|99.07|98.99|2049
1680169500000|2023-03-30 09:45:00|99.07|98.99|99.17|99.09|99.17|99.09|99.07|98.99|4983
1680169800000|2023-03-30 09:50:00|99.12|99.04|99.22|99.14|99.22|99.14|99.12|99.04|1285
1680170100000|2023-03-30 09:55:00|99.27|99.19|99.12|99.04|99.32|99.24|99.12|99.04|4685
1680170400000|2023-03-30 10:00:00|99.17|99.09|99.12|99.04|99.17|99.09|99.07|98.99|3579
1680170700000|2023-03-30 10:05:00|99.17|99.09|99.17|99.09|99.22|99.14|99.12|99.04|3047
1680171000000|2023-03-30 10:10:00|99.22|99.14|99.27|99.19|99.27|99.19|99.17|99.09|1973
1680171300000|2023-03-30 10:15:00|99.32|99.24|99.27|99.19|99.32|99.24|99.27|99.19|1006
1680171600000|2023-03-30 10:20:00|99.22|99.14|99.17|99.09|99.22|99.14|99.12|99.04|1131
1680171900000|2023-03-30 10:25:00|99.12|99.04|99.07|98.99|99.22|99.14|99.07|98.99|265
1680172200000|2023-03-30 10:30:00|99.12|99.04|99.22|99.14|99.27|99.19|99.07|98.99|542
1680172500000|2023-03-30 10:35:00|99.27|99.19|99.37|99.29|99.42|99.34|99.27|99.19|2169
1680172800000|2023-03-30 10:40:00|99.42|99.34|99.37|99.29|99.47|99.39|99.37|99.29|5985
1680173100000|2023-03-30 10:45:00|99.32|99.24|99.37|99.29|99.37|99.29|99.32|99.24|188
1680173400000|2023-03-30 10:50:00|99.42|99.34|99.37|99.29|99.47|99.39|99.37|99.29|2965
1680173700000|2023-03-30 10:55:00|99.32|99.24|99.37|99.29|99.42|99.34|99.32|99.24|1581
1680174000000|2023-03-30 11:00:00|99.42|99.34|99.37|99.29|99.52|99.44|99.37|99.29|3207
1680174300000|2023-03-30 11:05:00|99.42|99.24|99.27|99.19|99.42|99.29|99.27|99.19|1928
1680174600000|2023-03-30 11:10:00|99.32|99.24|99.22|99.14|99.32|99.24|99.17|99.09|2851
1680174900000|2023-03-30 11:15:00|99.17|99.09|99.17|99.09|99.22|99.14|99.17|99.09|299
1680175200000|2023-03-30 11:20:00|99.12|99.04|99.27|99.19|99.27|99.19|99.12|99.04|1540
1680175500000|2023-03-30 11:25:00|99.32|99.24|99.42|99.34|99.47|99.39|99.27|99.19|4736
1680175800000|2023-03-30 11:30:00|99.47|99.39|99.47|99.39|99.47|99.39|99.42|99.34|2946
1680176100000|2023-03-30 11:35:00|99.42|99.34|99.37|99.29|99.47|99.39|99.37|99.29|1793
1680176400000|2023-03-30 11:40:00|99.42|99.34|99.32|99.24|99.42|99.34|99.32|99.24|827
1680176700000|2023-03-30 11:45:00|99.37|99.29|99.37|99.29|99.42|99.34|99.32|99.24|1018
1680177000000|2023-03-30 11:50:00|99.32|99.24|99.27|99.19|99.32|99.24|99.22|99.14|6280
1680177300000|2023-03-30 11:55:00|99.32|99.24|99.37|99.29|99.37|99.29|99.27|99.19|972
1680177600000|2023-03-30 12:00:00|99.32|99.24|99.37|99.29|99.42|99.34|99.27|99.19|1886
1680177900000|2023-03-30 12:05:00|99.32|99.24|99.32|99.24|99.37|99.29|99.32|99.24|2441
1680178200000|2023-03-30 12:10:00|99.37|99.29|99.37|99.29|99.37|99.29|99.32|99.24|1145
1680178500000|2023-03-30 12:15:00|99.32|99.24|99.37|99.29|99.37|99.29|99.32|99.24|491
1680178800000|2023-03-30 12:20:00|99.42|99.34|99.42|99.34|99.52|99.44|99.42|99.34|4771
1680179100000|2023-03-30 12:25:00|99.37|99.29|99.32|99.19|99.37|99.29|99.27|99.14|3898
1680179400000|2023-03-30 12:30:00|99.27|99.24|99.52|99.44|99.52|99.44|99.27|99.19|9346
1680179700000|2023-03-30 12:35:00|99.47|99.39|99.47|99.39|99.57|99.49|99.42|99.34|1319
1680180000000|2023-03-30 12:40:00|99.52|99.44|99.47|99.39|99.52|99.44|99.47|99.39|976
1680180300000|2023-03-30 12:45:00|99.52|99.44|99.47|99.39|99.52|99.44|99.42|99.34|4592
1680180600000|2023-03-30 12:50:00|99.42|99.34|99.57|99.49|99.57|99.49|99.42|99.34|1839
1680180900000|2023-03-30 12:55:00|99.52|99.44|99.57|99.49|99.57|99.49|99.52|99.44|2468
1680181200000|2023-03-30 13:00:00|99.62|99.54|99.62|99.54|99.67|99.59|99.57|99.49|2383
1680181500000|2023-03-30 13:05:00|99.57|99.49|99.62|99.49|99.62|99.54|99.52|99.44|3004
1680181800000|2023-03-30 13:10:00|99.57|99.54|99.57|99.49|99.62|99.54|99.52|99.44|4670
1680182100000|2023-03-30 13:15:00|99.52|99.44|99.52|99.44|99.57|99.49|99.52|99.44|4462
1680182400000|2023-03-30 13:20:00|99.57|99.49|99.62|99.54|99.67|99.59|99.57|99.49|11593
1680182700000|2023-03-30 13:25:00|99.67|99.59|99.87|99.74|99.87|99.79|99.62|99.54|3723
1680183000000|2023-03-30 13:30:00|99.82|99.69|99.52|99.44|99.82|99.69|99.47|99.39|7016
1680183300000|2023-03-30 13:35:00|99.47|99.39|99.47|99.39|99.47|99.39|99.37|99.29|4523
1680183600000|2023-03-30 13:40:00|99.52|99.44|99.52|99.44|99.52|99.44|99.47|99.39|1876
1680183900000|2023-03-30 13:45:00|99.47|99.39|99.47|99.39|99.57|99.49|99.42|99.34|2276
1680184200000|2023-03-30 13:50:00|99.52|99.44|99.37|99.29|99.52|99.44|99.32|99.24|2551
1680184500000|2023-03-30 13:55:00|99.32|99.24|99.32|99.24|99.37|99.29|99.27|99.19|1357
1680184800000|2023-03-30 14:00:00|99.37|99.29|99.17|99.09|99.42|99.34|99.17|99.09|3444
1680185100000|2023-03-30 14:05:00|99.12|99.04|99.12|99.04|99.17|99.09|99.02|98.94|3044
1680185400000|2023-03-30 14:10:00|99.17|99.09|98.92|98.84|99.17|99.09|98.92|98.84|4115
1680185700000|2023-03-30 14:15:00|98.97|98.89|99.12|99.04|99.12|99.04|98.92|98.84|5689
1680186000000|2023-03-30 14:20:00|99.07|98.99|99.02|98.94|99.12|98.99|98.97|98.89|5320
1680186300000|2023-03-30 14:25:00|99.07|98.99|99.27|99.14|99.27|99.19|98.97|98.89|3167
1680186600000|2023-03-30 14:30:00|99.22|99.19|99.27|99.14|99.37|99.29|99.22|99.14|5878
1680186900000|2023-03-30 14:35:00|99.22|99.19|99.37|99.29|99.37|99.29|99.17|99.09|1530
1680187200000|2023-03-30 14:40:00|99.32|99.24|99.47|99.39|99.47|99.39|99.32|99.24|1189
1680187500000|2023-03-30 14:45:00|99.42|99.34|99.37|99.29|99.42|99.34|99.32|99.24|3319
1680187800000|2023-03-30 14:50:00|99.42|99.34|99.42|99.29|99.47|99.39|99.37|99.29|518
1680188100000|2023-03-30 14:55:00|99.37|99.34|99.27|99.19|99.42|99.34|99.27|99.19|1816
1680188400000|2023-03-30 15:00:00|99.32|99.24|99.22|99.14|99.32|99.24|99.22|99.14|3755
1680188700000|2023-03-30 15:05:00|99.17|99.09|99.12|98.99|99.22|99.14|99.02|98.94|12162
1680189000000|2023-03-30 15:10:00|99.07|99.04|99.07|98.99|99.17|99.09|99.02|98.94|7206
1680189300000|2023-03-30 15:15:00|99.02|98.94|99.02|98.94|99.02|98.94|98.87|98.79|7385
1680189600000|2023-03-30 15:20:00|99.07|98.99|99.12|99.04|99.12|99.04|99.02|98.94|3189
1680189900000|2023-03-30 15:25:00|99.17|99.09|99.27|99.19|99.27|99.19|99.07|98.99|6425
1680190200000|2023-03-30 15:30:00|99.22|99.14|99.07|98.99|99.22|99.14|99.07|98.99|15531
1680190500000|2023-03-30 15:35:00|99.12|99.04|99.07|98.99|99.22|99.09|99.07|98.99|6765
1680190800000|2023-03-30 15:40:00|99.12|99.04|99.17|99.09|99.17|99.09|99.12|98.99|6648
1680191100000|2023-03-30 15:45:00|99.12|99.04|98.97|98.84|99.12|99.04|98.97|98.84|1486
1680191400000|2023-03-30 15:50:00|98.92|98.89|98.92|98.84|98.92|98.89|98.87|98.79|1326
1680191700000|2023-03-30 15:55:00|98.97|98.89|98.97|98.89|99.02|98.89|98.92|98.84|201
1680192000000|2023-03-30 16:00:00|98.92|98.84|98.82|98.69|98.92|98.84|98.77|98.69|1812
1680192300000|2023-03-30 16:05:00|98.77|98.74|98.77|98.69|98.82|98.74|98.72|98.59|1968
1680192600000|2023-03-30 16:10:00|98.72|98.64|98.77|98.64|98.87|98.74|98.72|98.64|1529
1680192900000|2023-03-30 16:15:00|98.72|98.59|98.77|98.69|98.77|98.69|98.67|98.59|983
1680193200000|2023-03-30 16:20:00|98.72|98.64|98.72|98.59|98.77|98.69|98.67|98.59|119
1680193500000|2023-03-30 16:25:00|98.67|98.64|98.67|98.59|98.72|98.64|98.67|98.59|466
1680193800000|2023-03-30 16:30:00|98.62|98.54|98.67|98.59|98.67|98.59|98.62|98.54|455
1680194100000|2023-03-30 16:35:00|98.62|98.54|98.52|98.44|98.62|98.54|98.47|98.34|2147
1680194400000|2023-03-30 16:40:00|98.57|98.49|98.57|98.44|98.62|98.49|98.52|98.44|423
1680194700000|2023-03-30 16:45:00|98.52||98.57||98.57||98.52||57
1680195000000|2023-03-30 16:50:00|98.52|98.49|98.62|98.54|98.62|98.54|98.52|98.49|268
1680195300000|2023-03-30 16:55:00|98.57|98.49|98.57|98.49|98.62|98.49|98.57|98.49|102
1680195600000|2023-03-30 17:00:00|98.52|98.44|98.62|98.54|98.62|98.54|98.52|98.44|220
1680195900000|2023-03-30 17:05:00|||||||||34
1680196200000|2023-03-30 17:10:00|98.57|98.49|98.62|98.54|98.62|98.54|98.52|98.44|483
1680196500000|2023-03-30 17:15:00|98.57|98.49|98.57|98.49|98.62|98.54|98.57|98.49|29
1680196800000|2023-03-30 17:20:00|98.62|98.54|98.62|98.49|98.67|98.59|98.57|98.49|372
1680197100000|2023-03-30 17:25:00|98.57|98.54|98.62|98.54|98.62|98.54|98.57|98.54|83
1680197400000|2023-03-30 17:30:00|98.57|98.49|98.57|98.44|98.57|98.49|98.52|98.44|153
1680197700000|2023-03-30 17:35:00|98.52|98.39|98.47|98.39|98.57|98.39|98.47|98.34|57
1680198000000|2023-03-30 17:40:00|98.42|98.34|98.47|98.34|98.47|98.39|98.42|98.34|351
1680198300000|2023-03-30 17:45:00|98.42|98.39|98.47|98.34|98.47|98.39|98.42|98.34|104
1680198600000|2023-03-30 17:50:00||98.39||98.39||98.39||98.34|0
1680198900000|2023-03-30 17:55:00|98.42|98.34|98.47|98.39|98.47|98.39|98.42|98.34|380
1680199200000|2023-03-30 18:00:00|98.52|98.44|98.52|98.39|98.52|98.44|98.52|98.39|64
1680199500000|2023-03-30 18:05:00||98.44||98.44||98.44||98.44|49
1680199800000|2023-03-30 18:10:00|98.47|98.39|98.52|98.39|98.52|98.44|98.47|98.39|104
1680200100000|2023-03-30 18:15:00|98.47|98.44|98.52|98.39|98.52|98.44|98.47|98.39|150
1680200400000|2023-03-30 18:20:00|98.57|98.44|98.57|98.49|98.57|98.49|98.52|98.44|36
1680200700000|2023-03-30 18:25:00|||||||||1
1680201000000|2023-03-30 18:30:00|98.62|98.54|98.57|98.49|98.62|98.54|98.57|98.49|77
1680201300000|2023-03-30 18:35:00|98.62|98.54|98.47|98.39|98.62|98.54|98.47|98.39|211
1680201600000|2023-03-30 18:40:00|||||||||12
1680201900000|2023-03-30 18:45:00|98.52||98.52||98.52||98.52||35
1680202200000|2023-03-30 18:50:00|98.47||98.52||98.52||98.47||54
1680202500000|2023-03-30 18:55:00|98.47||98.47||98.47||98.47||65
1680202800000|2023-03-30 19:00:00|||||||||20
1680203100000|2023-03-30 19:05:00|98.52|98.44|98.42|98.34|98.52|98.44|98.42|98.34|179
1680203400000|2023-03-30 19:10:00|98.47|98.39|98.47|98.39|98.47|98.39|98.42|98.39|77
1680203700000|2023-03-30 19:15:00|98.52|98.44|98.52|98.39|98.52|98.44|98.47|98.39|71
1680204000000|2023-03-30 19:20:00|98.47|98.44|98.52|98.39|98.52|98.44|98.47|98.39|7
1680204300000|2023-03-30 19:25:00|98.47|98.44|98.52|98.44|98.57|98.49|98.47|98.39|100
1680204600000|2023-03-30 19:30:00|98.57|98.49|98.52|98.39|98.57|98.49|98.52|98.39|48
1680204900000|2023-03-30 19:35:00|98.47|98.44|98.52|98.44|98.57|98.49|98.47|98.44|63
1680205200000|2023-03-30 19:40:00|98.57|98.49|98.52|98.44|98.57|98.49|98.52|98.44|157
1680205500000|2023-03-30 19:45:00|98.57|98.39|98.52|98.39|98.57|98.39|98.52|98.39|24
1680205800000|2023-03-30 19:50:00|98.47|98.44|98.52|98.39|98.52|98.44|98.47|98.39|302
1680206100000|2023-03-30 19:55:00|98.47|98.44|98.52|98.39|98.57|98.49|98.47|98.39|449
1680242400000|2023-03-31 06:00:00|98.72|98.64|98.67|98.54|98.72|98.64|98.62|98.49|8
1680242700000|2023-03-31 06:05:00|98.62|98.59|98.52|98.44|98.62|98.59|98.52|98.39|45
1680243000000|2023-03-31 06:10:00|98.57|98.54|98.82|98.74|98.87|98.74|98.52|98.54|1497
1680243300000|2023-03-31 06:15:00|98.77|98.69|98.77|98.64|98.77|98.69|98.77|98.64|116
1680243600000|2023-03-31 06:20:00|98.72||98.77||98.77||98.72||123
1680243900000|2023-03-31 06:25:00|98.82|98.69|98.77|98.69|98.82|98.69|98.77|98.69|131
1680244200000|2023-03-31 06:30:00|98.82|98.74|99.02|98.89|99.02|98.89|98.77|98.69|752
1680244500000|2023-03-31 06:35:00|98.97|98.84|99.07|98.94|99.07|98.99|98.97|98.84|839
1680244800000|2023-03-31 06:40:00|99.02|98.89|99.02|98.89|99.07|98.89|98.97|98.84|95
1680245100000|2023-03-31 06:45:00|98.97|98.84|98.97|98.84|99.02|98.84|98.87|98.74|136
1680245400000|2023-03-31 06:50:00|98.92||98.92||98.92||98.92||0
1680245700000|2023-03-31 06:55:00|98.97|98.89|99.42|99.29|99.42|99.34|98.97|98.89|1702
1680246000000|2023-03-31 07:00:00|99.37|99.34|99.37|99.29|99.67|99.54|99.27|99.14|10673
1680246300000|2023-03-31 07:05:00|99.47|99.34|99.42|99.34|99.57|99.49|99.22|99.14|3173
1680246600000|2023-03-31 07:10:00|99.47|99.39|99.12|99.04|99.57|99.49|99.12|99.04|2270
1680246900000|2023-03-31 07:15:00|99.17|99.09|98.82|98.74|99.22|99.14|98.77|98.64|3545
1680247200000|2023-03-31 07:20:00|98.77|98.69|98.72|98.64|98.82|98.74|98.62|98.54|3207
1680247500000|2023-03-31 07:25:00|98.77|98.69|98.72|98.64|98.77|98.69|98.52|98.44|2798
1680247800000|2023-03-31 07:30:00|98.67|98.59|98.52|98.44|98.72|98.59|98.32|98.24|1079
1680248100000|2023-03-31 07:35:00|98.47|98.39|98.32|98.24|98.57|98.49|98.32|98.24|1369
1680248400000|2023-03-31 07:40:00|98.37|98.29|98.07|97.99|98.37|98.29|98.07|97.99|3882
1680248700000|2023-03-31 07:45:00|98.02|97.94|97.92|97.84|98.02|97.94|97.82|97.74|5242
1680249000000|2023-03-31 07:50:00|97.87|97.79|97.67|97.59|97.87|97.79|97.62|97.54|6759
1680249300000|2023-03-31 07:55:00|97.72|97.64|97.92|97.84|98.07|97.99|97.67|97.59|3519
1680249600000|2023-03-31 08:00:00|97.87|97.79|98.07|97.99|98.07|97.99|97.87|97.79|1544
1680249900000|2023-03-31 08:05:00|98.12|98.04|98.07|97.99|98.17|98.09|97.97|97.89|2215
1680250200000|2023-03-31 08:10:00|98.12|98.04|97.97|97.89|98.12|98.04|97.97|97.89|1213
1680250500000|2023-03-31 08:15:00|97.92|97.84|97.77|97.69|98.02|97.94|97.77|97.69|2451
1680250800000|2023-03-31 08:20:00|97.82|97.74|98.22|98.09|98.27|98.19|97.82|97.74|2255
1680251100000|2023-03-31 08:25:00|98.17|98.14|98.32|98.24|98.42|98.34|98.17|98.09|2031
1680251400000|2023-03-31 08:30:00|98.37|98.29|98.42|98.34|98.47|98.39|98.32|98.24|2595
1680251700000|2023-03-31 08:35:00|98.37|98.29|98.52|98.44|98.52|98.44|98.37|98.29|1816
1680252000000|2023-03-31 08:40:00|98.57|98.39|98.67|98.54|98.67|98.59|98.52|98.39|3871
1680252300000|2023-03-31 08:45:00|98.62|98.59|98.72|98.64|98.82|98.74|98.62|98.54|2404
1680252600000|2023-03-31 08:50:00|98.67|98.59|98.67|98.59|98.72|98.64|98.62|98.49|2932
1680252900000|2023-03-31 08:55:00|98.62|98.54|98.47|98.39|98.67|98.59|98.47|98.39|1874
1680253200000|2023-03-31 09:00:00|98.52|98.34|98.22|98.14|98.52|98.34|98.17|98.09|1603
1680253500000|2023-03-31 09:05:00|98.27|98.19|98.42|98.34|98.42|98.34|98.22|98.14|8470
1680253800000|2023-03-31 09:10:00|98.37|98.29|98.52|98.44|98.57|98.49|98.37|98.29|1208
1680254100000|2023-03-31 09:15:00|98.57|98.49|98.37|98.29|98.57|98.49|98.32|98.24|730
1680254400000|2023-03-31 09:20:00|98.42|98.34|98.47|98.39|98.47|98.39|98.37|98.29|453
1680254700000|2023-03-31 09:25:00|98.42|98.34|98.52|98.44|98.52|98.44|98.42|98.34|2107
1680255000000|2023-03-31 09:30:00|98.57|98.49|98.57|98.49|98.57|98.49|98.42|98.34|1270
1680255300000|2023-03-31 09:35:00|98.52|98.44|98.62|98.54|98.62|98.54|98.52|98.44|8082
1680255600000|2023-03-31 09:40:00|98.67|98.59|98.77|98.69|98.82|98.69|98.67|98.59|990
1680255900000|2023-03-31 09:45:00|98.82|98.74|98.77|98.69|98.92|98.84|98.77|98.69|2647
1680256200000|2023-03-31 09:50:00|98.72|98.64|98.67|98.59|98.77|98.64|98.62|98.54|471
1680256500000|2023-03-31 09:55:00|98.62|98.54|98.82|98.74|98.82|98.74|98.62|98.54|217
1680256800000|2023-03-31 10:00:00|98.87|98.79|98.82|98.74|98.87|98.79|98.77|98.69|910
1680257100000|2023-03-31 10:05:00|98.77|98.69|98.82|98.74|98.87|98.79|98.77|98.69|136
1680257400000|2023-03-31 10:10:00|98.87|98.79|98.87|98.79|98.87|98.79|98.82|98.74|721
1680257700000|2023-03-31 10:15:00|98.92|98.84|99.02|98.94|99.02|98.94|98.92|98.84|486
1680258000000|2023-03-31 10:20:00|98.97|98.89|98.87|98.79|98.97|98.89|98.82|98.74|403
1680258300000|2023-03-31 10:25:00|98.92|98.84|98.92|98.84|99.02|98.89|98.87|98.79|370
1680258600000|2023-03-31 10:30:00|98.87|98.79|98.92|98.79|98.92|98.84|98.87|98.79|513
1680258900000|2023-03-31 10:35:00|98.87|98.74|99.02|98.94|99.02|98.94|98.82|98.74|155
1680259200000|2023-03-31 10:40:00|99.07|98.99|98.92|98.84|99.07|98.99|98.92|98.84|198
1680259500000|2023-03-31 10:45:00|98.87|98.79|98.87|98.79|98.92|98.84|98.87|98.79|102
1680259800000|2023-03-31 10:50:00|98.92|98.84|98.77|98.69|98.92|98.84|98.72|98.64|1262
1680260100000|2023-03-31 10:55:00|98.72|98.64|98.72|98.64|98.77|98.69|98.67|98.59|1814
1680260400000|2023-03-31 11:00:00|98.67|98.59|98.52|98.44|98.67|98.59|98.47|98.39|1382
1680260700000|2023-03-31 11:05:00|98.47|98.39|98.67|98.59|98.67|98.59|98.47|98.39|942
1680261000000|2023-03-31 11:10:00|98.62|98.54|98.72|98.64|98.72|98.64|98.62|98.54|388
1680261300000|2023-03-31 11:15:00|98.77|98.69|98.77|98.69|98.82|98.69|98.72|98.64|260
1680261600000|2023-03-31 11:20:00|98.72|98.64|98.82|98.74|98.87|98.79|98.72|98.64|5996
1680261900000|2023-03-31 11:25:00|98.87|98.79|98.87|98.79|98.92|98.84|98.82|98.74|733
1680262200000|2023-03-31 11:30:00|98.92|98.84|98.82|98.74|98.92|98.84|98.82|98.74|613
1680262500000|2023-03-31 11:35:00|98.87|98.79|98.82|98.74|98.87|98.79|98.82|98.74|337
1680262800000|2023-03-31 11:40:00|98.87|98.79|98.77|98.69|98.87|98.79|98.77|98.69|183
1680263100000|2023-03-31 11:45:00|98.82|98.74|98.77|98.69|98.82|98.74|98.77|98.69|660
1680263400000|2023-03-31 11:50:00|98.82|98.74|98.72|98.64|98.82|98.74|98.72|98.64|597
1680263700000|2023-03-31 11:55:00|98.67|98.59|98.67|98.59|98.72|98.64|98.62|98.54|1044
1680264000000|2023-03-31 12:00:00|98.72|98.54|98.67|98.59|98.72|98.64|98.67|98.54|2214
1680264300000|2023-03-31 12:05:00|98.72|98.64|98.72|98.64|98.72|98.64|98.67|98.64|1213
1680264600000|2023-03-31 12:10:00|98.77|98.69|98.77|98.69|98.77|98.69|98.72|98.64|659
1680264900000|2023-03-31 12:15:00|98.72|98.64|98.62|98.54|98.77|98.69|98.62|98.54|1549
1680265200000|2023-03-31 12:20:00|98.67|98.59|98.77|98.64|98.87|98.79|98.62|98.54|2060
1680265500000|2023-03-31 12:25:00|98.72|98.69|98.72|98.64|98.77|98.69|98.72|98.64|659
1680265800000|2023-03-31 12:30:00|98.77|98.54|98.67|98.59|98.87|98.74|98.52|98.44|3903
1680266100000|2023-03-31 12:35:00|98.62|98.54|98.57|98.49|98.72|98.64|98.47|98.39|529
1680266400000|2023-03-31 12:40:00|98.52|98.44|98.62|98.54|98.62|98.54|98.52|98.44|1575
1680266700000|2023-03-31 12:45:00|98.57|98.49|98.52|98.44|98.67|98.59|98.52|98.39|1727
1680267000000|2023-03-31 12:50:00|98.47|98.39|98.62|98.54|98.62|98.54|98.42|98.34|1462
1680267300000|2023-03-31 12:55:00|98.57|98.49|98.72|98.64|98.77|98.69|98.57|98.49|626
1680267600000|2023-03-31 13:00:00|98.77|98.69|98.77|98.69|98.82|98.74|98.72|98.64|822
1680267900000|2023-03-31 13:05:00|98.82|98.74|98.72|98.64|98.82|98.74|98.67|98.59|179
1680268200000|2023-03-31 13:10:00|98.67|98.59|98.67|98.59|98.72|98.64|98.67|98.59|127
1680268500000|2023-03-31 13:15:00|98.62|98.54|98.52|98.39|98.62|98.54|98.47|98.39|1638
1680268800000|2023-03-31 13:20:00|98.47|98.44|98.57|98.49|98.62|98.54|98.47|98.39|274
1680269100000|2023-03-31 13:25:00|98.62|98.54|98.47|98.39|98.62|98.54|98.47|98.39|223
1680269400000|2023-03-31 13:30:00|98.52|98.44|98.77|98.69|98.82|98.74|98.47|98.34|6336
1680269700000|2023-03-31 13:35:00|98.72|98.64|98.82|98.69|98.82|98.74|98.67|98.59|1474
1680270000000|2023-03-31 13:40:00|98.77|98.74|98.67|98.59|98.82|98.74|98.67|98.59|1406
1680270300000|2023-03-31 13:45:00|98.62|98.54|98.62|98.54|98.67|98.59|98.52|98.44|1531
1680270600000|2023-03-31 13:50:00|98.67|98.59|98.67|98.59|98.72|98.64|98.62|98.54|1676
1680270900000|2023-03-31 13:55:00|98.72|98.64|98.67|98.59|98.72|98.64|98.62|98.54|2160
1680271200000|2023-03-31 14:00:00|98.72|98.64|98.82|98.74|98.82|98.74|98.67|98.59|2343
1680271500000|2023-03-31 14:05:00|98.77|98.69|98.82|98.74|98.87|98.79|98.77|98.69|532
1680271800000|2023-03-31 14:10:00|98.87|98.79|98.77|98.69|98.87|98.79|98.72|98.64|1327
1680272100000|2023-03-31 14:15:00|98.72|98.64|98.77|98.69|98.77|98.69|98.72|98.64|399
1680272400000|2023-03-31 14:20:00|98.72|98.64|98.87|98.79|98.92|98.84|98.72|98.64|4041
1680272700000|2023-03-31 14:25:00|98.92|98.84|99.02|98.94|99.02|98.94|98.87|98.79|883
1680273000000|2023-03-31 14:30:00|98.97|98.89|98.97|98.89|99.02|98.94|98.92|98.84|1270
1680273300000|2023-03-31 14:35:00|99.02|98.94|98.92|98.84|99.02|98.94|98.92|98.84|391
1680273600000|2023-03-31 14:40:00|98.97|98.89|98.97|98.89|98.97|98.89|98.92|98.84|3134
1680273900000|2023-03-31 14:45:00|99.02|98.94|99.07|98.99|99.07|98.99|98.97|98.94|758
1680274200000|2023-03-31 14:50:00|99.12|99.04|99.02|98.94|99.12|99.04|98.97|98.89|1309
1680274500000|2023-03-31 14:55:00|99.07|98.99|99.02|98.94|99.07|98.99|99.02|98.94|1660
1680274800000|2023-03-31 15:00:00|98.97|98.89|98.97|98.84|98.97|98.89|98.92|98.84|1941
1680275100000|2023-03-31 15:05:00|98.92|98.89|98.97|98.89|98.97|98.89|98.92|98.84|2880
1680275400000|2023-03-31 15:10:00|||||||||1904
1680275700000|2023-03-31 15:15:00|99.02|98.94|99.07|98.99|99.07|98.99|99.02|98.94|4781
1680276000000|2023-03-31 15:20:00|99.12|99.04|99.12|99.04|99.12|99.04|99.07|98.99|2109
1680276300000|2023-03-31 15:25:00|99.07|98.99|99.07|98.99|99.17|99.09|99.07|98.99|9709
1680276600000|2023-03-31 15:30:00|99.02|98.94|98.82|98.74|99.02|98.94|98.77|98.69|8285
1680276900000|2023-03-31 15:35:00|98.87|98.69|98.87|98.79|98.92|98.79|98.77|98.69|6057
1680277200000|2023-03-31 15:40:00|98.92||98.87||98.92||98.87||1697
1680277500000|2023-03-31 15:45:00|98.92|98.84|98.87|98.79|98.92|98.84|98.87|98.79|10219
1680277800000|2023-03-31 15:50:00|98.92|98.84|98.92|98.84|98.92|98.84|98.87|98.79|399
1680278100000|2023-03-31 15:55:00|98.97|98.89|98.97|98.89|99.02|98.89|98.97|98.89|425
1680278400000|2023-03-31 16:00:00|98.92|98.84|98.97|98.89|98.97|98.89|98.92|98.84|567
1680278700000|2023-03-31 16:05:00|98.92|98.84|98.92|98.84|98.97|98.89|98.92|98.84|173
1680279000000|2023-03-31 16:10:00|98.97|98.89|98.97|98.84|98.97|98.89|98.92|98.84|588
1680279300000|2023-03-31 16:15:00|99.02|98.89|99.02|98.94|99.02|98.94|98.97|98.84|143
1680279600000|2023-03-31 16:20:00|99.07|98.99|99.02|98.94|99.07|98.99|99.02|98.89|443
1680279900000|2023-03-31 16:25:00|99.07|98.99|99.07|98.94|99.07|98.99|99.02|98.94|692
1680280200000|2023-03-31 16:30:00|99.02|98.99|98.97|98.89|99.07|98.99|98.97|98.89|369
1680280500000|2023-03-31 16:35:00||98.84||98.84||98.89||98.84|121
1680280800000|2023-03-31 16:40:00|98.92|98.89|98.92|98.84|98.97|98.89|98.92|98.84|181
1680281100000|2023-03-31 16:45:00|98.87|98.79|98.92|98.84|98.92|98.84|98.87|98.79|152
1680281400000|2023-03-31 16:50:00|||||||||63
1680281700000|2023-03-31 16:55:00||98.79||98.84||98.84||98.79|59
1680282000000|2023-03-31 17:00:00|||||||||2
1680282300000|2023-03-31 17:05:00|98.97||98.92||98.97||98.92||224
1680282600000|2023-03-31 17:10:00|98.87|98.79|98.92|98.79|98.92|98.79|98.87|98.79|123
1680282900000|2023-03-31 17:15:00|98.87|98.84|98.87|98.79|98.92|98.84|98.87|98.74|52
1680283200000|2023-03-31 17:20:00|||||||||93
1680283500000|2023-03-31 17:25:00|||||||||21
1680283800000|2023-03-31 17:30:00|98.92|98.84|98.82|98.74|98.92|98.84|98.82|98.74|297
1680284100000|2023-03-31 17:35:00|98.87||98.87||98.87||98.87||1
1680284400000|2023-03-31 17:40:00|98.82||98.82||98.87||98.82||0
1680284700000|2023-03-31 17:45:00|98.87||98.82||98.87||98.82||0
1680285000000|2023-03-31 17:50:00|98.87|98.69|98.82|98.74|98.87|98.74|98.82|98.69|218
1680285300000|2023-03-31 17:55:00|98.87|98.79|98.92|98.79|98.92|98.79|98.87|98.79|5
1680285600000|2023-03-31 18:00:00|98.87|98.84|98.87|98.79|98.92|98.84|98.87|98.79|373
1680285900000|2023-03-31 18:05:00|98.92|98.84|98.92|98.84|98.97|98.89|98.92|98.84|31
1680286200000|2023-03-31 18:10:00|98.97|98.89|98.92|98.84|98.97|98.89|98.92|98.79|15
1680286500000|2023-03-31 18:15:00|98.87|98.79|98.87|98.79|98.87|98.79|98.87|98.79|3
1680286800000|2023-03-31 18:20:00|98.82|98.74|98.82|98.74|98.87|98.74|98.82|98.74|43
1680287100000|2023-03-31 18:25:00|98.87|98.79|98.87|98.74|98.87|98.79|98.87|98.74|3
1680287400000|2023-03-31 18:30:00|98.82|98.79|98.87|98.79|98.87|98.79|98.82|98.79|41
1680287700000|2023-03-31 18:35:00|98.92||98.87||98.92||98.87||0
1680288000000|2023-03-31 18:40:00|98.92||98.92||98.92||98.92||0
1680288300000|2023-03-31 18:45:00|98.87||98.87||98.92||98.87||2
1680288600000|2023-03-31 18:50:00|98.82|98.74|98.87|98.74|98.87|98.74|98.82|98.74|50
1680288900000|2023-03-31 18:55:00|98.82|98.79|98.87|98.79|98.87|98.79|98.82|98.79|12
1680289200000|2023-03-31 19:00:00|98.92|98.84|98.97|98.89|98.97|98.89|98.92|98.84|73
1680289500000|2023-03-31 19:05:00|98.92|98.84|98.92|98.84|98.97|98.84|98.87|98.79|149
1680289800000|2023-03-31 19:10:00|98.97|98.89|98.97|98.84|99.02|98.89|98.92|98.84|631
1680290100000|2023-03-31 19:15:00|98.92|98.79|98.92|98.79|98.97|98.84|98.92|98.79|76
1680290400000|2023-03-31 19:20:00|98.97|98.84|98.97|98.89|98.97|98.89|98.97|98.79|56
1680290700000|2023-03-31 19:25:00||98.84||98.89||98.89||98.84|23
1680291000000|2023-03-31 19:30:00|99.02|98.84|98.97|98.84|99.02|98.89|98.97|98.84|25
1680291300000|2023-03-31 19:35:00|98.92|98.79|98.92|98.79|98.92|98.79|98.87|98.79|18
1680291600000|2023-03-31 19:40:00|98.87|98.74|98.87|98.79|98.92|98.79|98.87|98.74|34
1680291900000|2023-03-31 19:45:00|98.92|98.84|98.92|98.79|98.92|98.84|98.92|98.79|39
1680292200000|2023-03-31 19:50:00|98.97|98.84|99.07|98.94|99.07|98.99|98.92|98.84|206
1680292500000|2023-03-31 19:55:00|99.12|98.99|99.17|98.89|99.17|98.99|99.07|98.84|246
1680501600000|2023-04-03 06:00:00|98.72|98.64|98.92|98.79|98.92|98.79|98.72|98.64|78
1680501900000|2023-04-03 06:05:00|98.87|98.84|98.97|98.89|99.02|98.94|98.87|98.84|74
1680502200000|2023-04-03 06:10:00|99.02|98.94|99.07|98.94|99.12|98.99|99.02|98.94|165
1680502500000|2023-04-03 06:15:00|99.02|98.84|99.07|98.94|99.07|98.94|98.97|98.84|221
1680502800000|2023-04-03 06:20:00|99.02|98.89|98.97|98.84|99.07|98.89|98.92|98.84|160
1680503100000|2023-04-03 06:25:00|98.92|98.79|98.92|98.79|98.97|98.79|98.87|98.79|111
1680503400000|2023-04-03 06:30:00|98.97|98.84|98.97|98.89|98.97|98.89|98.92|98.84|4
1680503700000|2023-04-03 06:35:00|99.07|98.94|99.07|98.99|99.22|99.09|99.07|98.94|719
1680504000000|2023-04-03 06:40:00|98.97|98.89|98.87|98.79|98.97|98.89|98.87|98.79|852
1680504300000|2023-04-03 06:45:00|98.92|98.74|98.87|98.79|98.92|98.79|98.87|98.74|7
1680504600000|2023-04-03 06:50:00|98.82|98.74|98.82|98.69|98.82|98.74|98.77|98.64|72
1680504900000|2023-04-03 06:55:00|98.77|98.74|99.22|99.09|99.22|99.09|98.77|98.74|703
1680505200000|2023-04-03 07:00:00|99.12|98.99|99.07|98.94|99.42|99.29|98.77|98.69|3454
1680505500000|2023-04-03 07:05:00|99.02|98.89|99.52|99.44|99.62|99.54|98.82|98.74|5602
1680505800000|2023-04-03 07:10:00|99.47|99.39|99.77|99.69|99.82|99.74|99.42|99.34|6277
1680506100000|2023-04-03 07:15:00|99.82|99.74|99.82|99.74|99.87|99.79|99.42|99.34|5015
1680506400000|2023-04-03 07:20:00|99.87|99.79|99.77|99.64|99.87|99.79|99.62|99.54|5311
1680506700000|2023-04-03 07:25:00|99.72|99.69|99.52|99.44|99.82|99.74|99.47|99.39|3726
1680507000000|2023-04-03 07:30:00|99.57|99.49|100.12|100.04|100.17|100.09|99.42|99.34|11406
1680507300000|2023-04-03 07:35:00|100.17|100.09|100.02|99.94|100.17|100.09|99.72|99.64|2655
1680507600000|2023-04-03 07:40:00|100.07|99.99|99.87|99.79|100.07|99.99|99.77|99.69|2441
1680507900000|2023-04-03 07:45:00|99.82|99.74|100.02|99.89|100.02|99.89|99.72|99.64|2009
1680508200000|2023-04-03 07:50:00|100.07|99.94|100.27|100.19|100.27|100.19|100.02|99.94|2116
1680508500000|2023-04-03 07:55:00|100.22|100.14|100.47|100.34|100.57|100.49|100.22|100.14|3085
1680508800000|2023-04-03 08:00:00|100.42|100.39|100.22|100.14|100.57|100.49|100.17|100.04|2920
1680509100000|2023-04-03 08:05:00|100.27|100.19|100.02|99.94|100.42|100.34|100.02|99.94|2688
1680509400000|2023-04-03 08:10:00|100.07|99.99|100.12|100.04|100.12|100.04|99.97|99.89|1881
1680509700000|2023-04-03 08:15:00|100.17|99.99|100.27|100.19|100.27|100.19|99.87|99.79|4336
1680510000000|2023-04-03 08:20:00|100.22|100.14|100.32|100.24|100.37|100.29|100.22|100.14|4661
1680510300000|2023-04-03 08:25:00|100.27|100.19|100.12|100.04|100.32|100.24|100.07|99.99|1786
1680510600000|2023-04-03 08:30:00|100.17|100.09|100.32|100.24|100.37|100.29|100.02|99.94|2673
1680510900000|2023-04-03 08:35:00|100.37|100.29|100.42|100.34|100.47|100.39|100.32|100.24|2580
1680511200000|2023-04-03 08:40:00|100.47|100.39|100.47|100.39|100.52|100.44|100.42|100.34|2562
1680511500000|2023-04-03 08:45:00|100.42|100.34|100.37|100.29|100.42|100.34|100.22|100.09|2374
1680511800000|2023-04-03 08:50:00|100.42|100.34|100.52|100.44|100.67|100.59|100.42|100.34|4111
1680512100000|2023-04-03 08:55:00|100.57|100.49|100.37|100.29|100.57|100.49|100.37|100.29|2112
1680512400000|2023-04-03 09:00:00|100.42|100.34|100.57|100.49|100.67|100.59|100.42|100.34|720
1680512700000|2023-04-03 09:05:00|100.62|100.54|100.77|100.69|100.82|100.69|100.62|100.54|1743
1680513000000|2023-04-03 09:10:00|100.72|100.64|100.62|100.54|100.72|100.64|100.57|100.49|1918
1680513300000|2023-04-03 09:15:00|100.57|100.49|100.52|100.44|100.62|100.54|100.52|100.39|2229
1680513600000|2023-04-03 09:20:00|100.47|100.39|100.47|100.39|100.52|100.44|100.42|100.34|5958
1680513900000|2023-04-03 09:25:00|100.52|100.44|100.42|100.34|100.52|100.44|100.32|100.24|1759
1680514200000|2023-04-03 09:30:00|100.37|100.29|100.52|100.44|100.57|100.44|100.32|100.24|1125
1680514500000|2023-04-03 09:35:00|100.57|100.49|100.62|100.54|100.72|100.64|100.52|100.44|2475
1680514800000|2023-04-03 09:40:00|100.67|100.59|100.67|100.59|100.77|100.69|100.57|100.49|600
1680515100000|2023-04-03 09:45:00|100.62|100.54|100.77|100.69|100.82|100.74|100.47|100.39|1334
1680515400000|2023-04-03 09:50:00|100.82|100.74|100.82|100.74|100.82|100.74|100.67|100.59|650
1680515700000|2023-04-03 09:55:00|100.77|100.69|100.72|100.64|100.77|100.69|100.67|100.59|1172
1680516000000|2023-04-03 10:00:00|100.77|100.69|100.87|100.74|100.87|100.79|100.72|100.64|2138
1680516300000|2023-04-03 10:05:00|100.82|100.79|100.82|100.74|100.87|100.79|100.72|100.64|447
1680516600000|2023-04-03 10:10:00|100.87|100.79|100.67|100.59|100.92|100.84|100.67|100.59|1141
1680516900000|2023-04-03 10:15:00|100.72|100.64|100.77|100.69|100.77|100.69|100.67|100.59|510
1680517200000|2023-04-03 10:20:00|100.72|100.64|100.87|100.79|100.92|100.84|100.67|100.59|549
1680517500000|2023-04-03 10:25:00|100.82|100.74|100.82|100.74|100.97|100.84|100.82|100.74|562
1680517800000|2023-04-03 10:30:00|100.87|100.79|100.67|100.59|100.87|100.79|100.67|100.59|1898
1680518100000|2023-04-03 10:35:00|100.62|100.54|100.62|100.54|100.67|100.59|100.57|100.49|2678
1680518400000|2023-04-03 10:40:00|100.67|100.49|100.67|100.59|100.67|100.59|100.52|100.44|1096
1680518700000|2023-04-03 10:45:00|100.62|100.54|100.62|100.54|100.67|100.59|100.57|100.49|184
1680519000000|2023-04-03 10:50:00|100.57|100.49|100.52|100.44|100.67|100.54|100.47|100.39|6102
1680519300000|2023-04-03 10:55:00|100.57|100.49|100.42|100.34|100.57|100.49|100.42|100.34|921
1680519600000|2023-04-03 11:00:00|100.47|100.39|100.22|100.14|100.47|100.39|100.22|100.14|2073
1680519900000|2023-04-03 11:05:00|100.27|100.09|100.12|100.04|100.27|100.19|100.12|100.04|2243
1680520200000|2023-04-03 11:10:00|100.17|100.09|100.27|100.19|100.27|100.19|100.12|100.09|451
1680520500000|2023-04-03 11:15:00|100.22|100.14|100.22|100.09|100.32|100.24|100.17|100.09|764
1680520800000|2023-04-03 11:20:00|100.17|100.14|100.32|100.24|100.32|100.24|100.17|100.09|768
1680521100000|2023-04-03 11:25:00|100.27|100.19|100.07|99.99|100.27|100.19|100.07|99.99|2426
1680521400000|2023-04-03 11:30:00|100.02|99.94|100.02|99.94|100.07|99.99|99.97|99.89|743
1680521700000|2023-04-03 11:35:00|100.07|99.99|100.17|100.09|100.22|100.14|100.02|99.94|1153
1680522000000|2023-04-03 11:40:00|100.12|100.04|100.17|100.09|100.17|100.09|100.07|99.99|2002
1680522300000|2023-04-03 11:45:00|100.22|100.14|100.12|100.04|100.22|100.14|100.12|100.04|840
1680522600000|2023-04-03 11:50:00|100.17|99.99|100.17|100.04|100.22|100.14|100.07|99.99|2209
1680522900000|2023-04-03 11:55:00|100.12|100.09|100.22|100.14|100.22|100.14|100.12|100.09|1696
1680523200000|2023-04-03 12:00:00|100.17|100.09|100.07|99.94|100.22|100.14|100.02|99.94|2238
1680523500000|2023-04-03 12:05:00|100.12|99.99|100.07|99.99|100.17|100.09|100.07|99.94|480
1680523800000|2023-04-03 12:10:00|100.02|99.94|100.02|99.94|100.02|99.99|100.02|99.94|1163
1680524100000|2023-04-03 12:15:00||99.89||99.94||99.94||99.89|961
1680524400000|2023-04-03 12:20:00|100.07|99.99|100.02|99.94|100.07|99.99|100.02|99.94|338
1680524700000|2023-04-03 12:25:00|100.07|99.99|100.02|99.94|100.12|99.99|100.02|99.94|1925
1680525000000|2023-04-03 12:30:00|99.97|99.89|99.87|99.79|100.02|99.94|99.87|99.79|2695
1680525300000|2023-04-03 12:35:00|99.92|99.84|99.97|99.84|99.97|99.89|99.87|99.79|3939
1680525600000|2023-04-03 12:40:00|99.92|99.89|99.92|99.84|99.97|99.89|99.87|99.79|2154
1680525900000|2023-04-03 12:45:00|99.87|99.79|99.82|99.74|99.92|99.84|99.82|99.74|2110
1680526200000|2023-04-03 12:50:00|99.77|99.69|99.72|99.64|99.77|99.69|99.72|99.64|1351
1680526500000|2023-04-03 12:55:00|99.77|99.69|99.82|99.74|99.82|99.74|99.72|99.64|1264
1680526800000|2023-04-03 13:00:00|99.77|99.69|99.77|99.69|99.82|99.74|99.77|99.69|288
1680527100000|2023-04-03 13:05:00|99.72|99.64|99.82|99.74|99.82|99.74|99.72|99.64|1030
1680527400000|2023-04-03 13:10:00|99.77|99.69|99.82|99.69|99.82|99.74|99.77|99.69|592
1680527700000|2023-04-03 13:15:00|99.77|99.74|99.82|99.74|99.82|99.74|99.67|99.59|643
1680528000000|2023-04-03 13:20:00|99.77|99.69|99.97|99.89|99.97|99.89|99.77|99.69|3450
1680528300000|2023-04-03 13:25:00|100.02|99.94|100.02|99.89|100.02|99.94|99.97|99.89|5755
1680528600000|2023-04-03 13:30:00|99.97|99.94|100.27|100.19|100.32|100.24|99.97|99.94|4951
1680528900000|2023-04-03 13:35:00|100.32|100.14|100.37|100.29|100.42|100.34|100.07|99.99|2804
1680529200000|2023-04-03 13:40:00|100.32|100.24|100.27|100.19|100.37|100.29|100.12|100.04|1127
1680529500000|2023-04-03 13:45:00|100.32|100.24|100.22|100.14|100.37|100.29|100.17|100.09|5587
1680529800000|2023-04-03 13:50:00|100.27|100.19|100.47|100.34|100.47|100.39|100.22|100.14|1388
1680530100000|2023-04-03 13:55:00|100.42|100.39|100.32|100.24|100.47|100.39|100.32|100.24|3656
1680530400000|2023-04-03 14:00:00|100.42|100.29|100.12|100.04|100.42|100.34|100.07|99.99|4399
1680530700000|2023-04-03 14:05:00|100.07|99.99|100.02|99.89|100.07|100.04|99.92|99.79|2414
1680531000000|2023-04-03 14:10:00|99.97|99.94|100.12|100.04|100.12|100.04|99.97|99.89|1169
1680531300000|2023-04-03 14:15:00|100.07|99.99|100.12|100.04|100.12|100.04|99.97|99.89|3446
1680531600000|2023-04-03 14:20:00|100.17|100.09|100.07|99.99|100.17|100.09|100.02|99.94|2952
1680531900000|2023-04-03 14:25:00|100.02|99.94|100.22|100.09|100.22|100.14|100.02|99.94|1734
1680532200000|2023-04-03 14:30:00|100.27|100.14|100.22|100.14|100.27|100.19|100.17|100.09|3083
1680532500000|2023-04-03 14:35:00|100.17|100.09|99.92|99.84|100.22|100.14|99.92|99.84|7535
1680532800000|2023-04-03 14:40:00|99.87|99.79|99.77|99.69|99.92|99.84|99.77|99.69|6439
1680533100000|2023-04-03 14:45:00|99.82|99.74|99.77|99.69|99.87|99.74|99.72|99.64|1777
1680533400000|2023-04-03 14:50:00|99.82|99.74|99.62|99.54|99.82|99.74|99.57|99.49|14854
1680533700000|2023-04-03 14:55:00|99.57|99.49|99.52|99.44|99.67|99.59|99.52|99.44|2919
1680534000000|2023-04-03 15:00:00|99.57|99.49|99.57|99.44|99.62|99.49|99.47|99.39|1642
1680534300000|2023-04-03 15:05:00|99.52|99.49|99.42|99.34|99.52|99.49|99.37|99.29|3562
1680534600000|2023-04-03 15:10:00|99.37|99.29|99.27|99.19|99.42|99.34|99.22|99.14|6328
1680534900000|2023-04-03 15:15:00|99.22|99.14|99.22|99.14|99.32|99.24|99.22|99.14|4034
1680535200000|2023-04-03 15:20:00|99.27|99.19|99.37|99.24|99.37|99.24|99.22|99.14|4945
1680535500000|2023-04-03 15:25:00|99.32|99.29|99.27|99.14|99.37|99.29|99.22|99.14|12060
1680535800000|2023-04-03 15:30:00|99.22|99.19|99.37|99.29|99.42|99.34|99.22|99.19|7117
1680536100000|2023-04-03 15:35:00|99.42|99.34|99.37|99.29|99.42|99.34|99.37|99.29|3388
1680536400000|2023-04-03 15:40:00|99.32|99.24|99.37|99.29|99.37|99.29|99.32|99.24|1612
1680536700000|2023-04-03 15:45:00|99.42|99.24|99.42|99.34|99.42|99.34|99.42|99.24|410
1680537000000|2023-04-03 15:50:00|99.37|99.29|99.42|99.34|99.47|99.39|99.37|99.29|2757
1680537300000|2023-04-03 15:55:00|99.37|99.29|99.42|99.34|99.42|99.34|99.37|99.29|1638
1680537600000|2023-04-03 16:00:00|99.47|99.39|99.37|99.29|99.47|99.39|99.32|99.24|4645
1680537900000|2023-04-03 16:05:00|99.32|99.24|99.37|99.24|99.37|99.29|99.32|99.19|476
1680538200000|2023-04-03 16:10:00|99.42|99.29|99.42|99.34|99.42|99.34|99.42|99.29|435
1680538500000|2023-04-03 16:15:00|||||||||1
1680538800000|2023-04-03 16:20:00|99.37|99.29|99.37|99.29|99.37|99.29|99.32|99.24|1736
1680539100000|2023-04-03 16:25:00|99.42|99.24|99.37|99.24|99.42|99.29|99.32|99.24|803
1680539400000|2023-04-03 16:30:00||99.29||99.24||99.29||99.24|104
1680539700000|2023-04-03 16:35:00|||||||||696
1680540000000|2023-04-03 16:40:00|99.32|99.19|99.27|99.19|99.32|99.24|99.27|99.14|824
1680540300000|2023-04-03 16:45:00|99.22|99.14|99.17|99.09|99.22|99.14|99.17|99.09|1288
1680540600000|2023-04-03 16:50:00|99.22|99.14|99.02|98.94|99.22|99.14|99.02|98.94|2104
1680540900000|2023-04-03 16:55:00|99.07|98.99|99.07|98.94|99.07|98.99|99.07|98.94|221
1680541200000|2023-04-03 17:00:00|99.02|98.99|99.02|98.89|99.02|98.99|99.02|98.89|935
1680541500000|2023-04-03 17:05:00|99.07|98.94|99.07|98.99|99.07|98.99|99.07|98.89|721
1680541800000|2023-04-03 17:10:00|99.12|99.04|99.22|99.14|99.22|99.14|99.12|99.04|539
1680542100000|2023-04-03 17:15:00|99.27|99.19|99.32|99.24|99.37|99.24|99.27|99.19|632
1680542400000|2023-04-03 17:20:00|99.37|99.19|99.37|99.24|99.37|99.24|99.32|99.19|3
1680542700000|2023-04-03 17:25:00|99.32|99.19|99.32|99.19|99.37|99.19|99.32|99.19|64
1680543000000|2023-04-03 17:30:00||99.24||99.24||99.24||99.24|30
1680543300000|2023-04-03 17:35:00|99.37|99.19|99.32|99.19|99.37|99.29|99.32|99.19|149
1680543600000|2023-04-03 17:40:00|99.27|99.14|99.27|99.14|99.27|99.14|99.27|99.14|176
1680543900000|2023-04-03 17:45:00|99.22|99.19|99.32|99.19|99.32|99.19|99.22|99.19|54
1680544200000|2023-04-03 17:50:00|99.27||99.27||99.32||99.27||0
1680544500000|2023-04-03 17:55:00|99.22|99.14|99.37|99.24|99.37|99.24|99.22|99.14|201
1680544800000|2023-04-03 18:00:00|99.32||99.37||99.37||99.32||32
1680545100000|2023-04-03 18:05:00|99.32||99.32||99.37||99.32||11
1680545400000|2023-04-03 18:10:00|99.37|99.19|99.37|99.24|99.37|99.24|99.32|99.19|10
1680545700000|2023-04-03 18:15:00|99.32||99.37||99.37||99.32||139
1680546000000|2023-04-03 18:20:00|99.32||99.37||99.37||99.32||1
1680546300000|2023-04-03 18:25:00||99.29||99.29||99.29||99.29|16
1680546600000|2023-04-03 18:30:00|99.42||99.42||99.42||99.42||0
1680546900000|2023-04-03 18:35:00|99.47|99.34|99.47|99.34|99.47|99.34|99.47|99.29|35
1680547200000|2023-04-03 18:40:00|99.42||99.47||99.47||99.42||1
1680547500000|2023-04-03 18:45:00|99.52|99.39|99.47|99.39|99.52|99.39|99.47|99.39|0
1680547800000|2023-04-03 18:50:00|99.52|99.44|99.57|99.44|99.62|99.49|99.52|99.44|667
1680548400000|2023-04-03 19:00:00|99.52|99.39|99.52|99.44|99.57|99.49|99.52|99.39|33
1680548700000|2023-04-03 19:05:00|99.57|99.49|99.52|99.44|99.57|99.49|99.52|99.39|26
1680549000000|2023-04-03 19:10:00|99.57||99.57||99.57||99.57||0
1680549300000|2023-04-03 19:15:00|||||||||1
1680549600000|2023-04-03 19:20:00||99.49||99.44||99.49||99.44|3
1680549900000|2023-04-03 19:25:00|99.62|99.49|99.52|99.44|99.62|99.49|99.52|99.44|4
1680550200000|2023-04-03 19:30:00|99.57|99.39|99.67|99.54|99.72|99.64|99.57|99.39|1429
1680550500000|2023-04-03 19:35:00|99.62|99.49|99.57|99.44|99.67|99.54|99.57|99.44|203
1680550800000|2023-04-03 19:40:00|99.52|99.39|99.57|99.49|99.57|99.49|99.52|99.39|119
1680551100000|2023-04-03 19:45:00|99.62|99.54|99.57|99.49|99.67|99.54|99.57|99.44|177
1680551400000|2023-04-03 19:50:00|99.62|99.44|99.42|99.29|99.62|99.49|99.42|99.29|525
1680551700000|2023-04-03 19:55:00|99.47|99.34|99.52|99.39|99.57|99.44|99.47|99.29|458
1680588000000|2023-04-04 06:00:00|99.62|99.44|99.37|99.29|99.62|99.44|99.32|99.24|66
1680588300000|2023-04-04 06:05:00|99.42|99.24|99.27|99.19|99.42|99.24|99.27|99.19|102
1680588600000|2023-04-04 06:10:00|99.32|99.14|99.22|99.14|99.32|99.19|99.17|99.09|311
1680588900000|2023-04-04 06:15:00|99.27|99.19|99.27|99.19|99.27|99.19|99.22|99.14|304
1680589200000|2023-04-04 06:20:00|99.32|99.29|99.32|99.24|99.42|99.29|99.27|99.19|662
1680589500000|2023-04-04 06:25:00|99.37||99.37||99.37||99.32||2
1680589800000|2023-04-04 06:30:00|99.32|99.29|99.37|99.29|99.47|99.39|99.32|99.29|380
1680590100000|2023-04-04 06:35:00|99.42|99.34|99.42|99.34|99.47|99.34|99.42|99.29|17
1680590400000|2023-04-04 06:40:00|99.47|99.49|99.52|99.39|99.57|99.49|99.42|99.34|1076
1680590700000|2023-04-04 06:45:00|99.47|99.44|99.52|99.39|99.52|99.44|99.47|99.39|35
1680591000000|2023-04-04 06:50:00|99.57|99.44|99.72|99.59|99.72|99.59|99.57|99.39|222
1680591300000|2023-04-04 06:55:00|99.67|99.64|100.02|99.89|100.02|99.94|99.67|99.64|1348
1680591600000|2023-04-04 07:00:00|99.97|99.84|99.87|99.79|100.12|100.04|99.77|99.69|3457
1680591900000|2023-04-04 07:05:00|99.82|99.74|100.17|100.09|100.22|100.14|99.67|99.59|2987
1680592200000|2023-04-04 07:10:00|100.22|100.14|100.27|100.14|100.32|100.24|100.07|99.99|3039
1680592500000|2023-04-04 07:15:00|100.22|100.19|100.12|100.04|100.37|100.29|99.97|99.89|3215
1680592800000|2023-04-04 07:20:00|100.17|100.09|100.17|100.09|100.22|100.14|100.02|99.94|2694
1680593100000|2023-04-04 07:25:00|100.12|100.04|99.87|99.79|100.12|100.09|99.87|99.79|1139
1680593400000|2023-04-04 07:30:00|99.82|99.74|99.92|99.84|100.02|99.94|99.82|99.74|2457
1680593700000|2023-04-04 07:35:00|99.87|99.79|99.77|99.69|99.97|99.89|99.62|99.54|3208
1680594000000|2023-04-04 07:40:00|99.82|99.74|99.77|99.64|99.87|99.79|99.52|99.44|3285
1680594300000|2023-04-04 07:45:00|99.72|99.69|99.97|99.89|99.97|99.89|99.72|99.64|1202
1680594600000|2023-04-04 07:50:00|100.02|99.94|100.07|99.99|100.07|99.99|99.92|99.84|4601
1680594900000|2023-04-04 07:55:00|100.12|100.04|100.27|100.19|100.32|100.24|100.12|100.04|2664
1680595200000|2023-04-04 08:00:00|100.32|100.24|100.27|100.19|100.37|100.29|100.22|100.14|987
1680595500000|2023-04-04 08:05:00|100.32|100.24|100.32|100.24|100.42|100.29|100.27|100.24|783
1680595800000|2023-04-04 08:10:00|100.37|100.29|100.42|100.34|100.42|100.34|100.32|100.24|772
1680596100000|2023-04-04 08:15:00|100.47|100.39|100.62|100.54|100.62|100.54|100.32|100.24|3428
1680596400000|2023-04-04 08:20:00|100.57|100.49|100.62|100.54|100.62|100.54|100.47|100.39|2914
1680596700000|2023-04-04 08:25:00|100.57|100.49|100.62|100.54|100.67|100.59|100.57|100.49|1842
1680597000000|2023-04-04 08:30:00|100.67|100.59|100.67|100.59|100.72|100.64|100.57|100.49|2705
1680597300000|2023-04-04 08:35:00|100.72|100.64|100.82|100.74|100.87|100.74|100.72|100.64|4145
1680597600000|2023-04-04 08:40:00|100.77|100.69|100.72|100.59|100.77|100.69|100.57|100.49|1398
1680597900000|2023-04-04 08:45:00|100.67|100.64|100.67|100.59|100.77|100.69|100.67|100.59|211
1680598200000|2023-04-04 08:50:00|100.72|100.64|100.62|100.49|100.72|100.64|100.57|100.49|2680
1680598500000|2023-04-04 08:55:00|100.67|100.54|100.57|100.49|100.72|100.64|100.57|100.49|251
1680598800000|2023-04-04 09:00:00|100.62|100.54|100.62|100.54|100.67|100.54|100.57|100.49|157
1680599100000|2023-04-04 09:05:00|100.57|100.49|100.72|100.64|100.72|100.64|100.57|100.49|750
1680599400000|2023-04-04 09:10:00|100.67|100.59|100.82|100.74|100.82|100.74|100.67|100.59|732
1680599700000|2023-04-04 09:15:00|100.77|100.69|100.82|100.74|100.82|100.74|100.77|100.69|560
1680600000000|2023-04-04 09:20:00|100.87|100.79|100.62|100.54|100.92|100.84|100.62|100.54|1327
1680600300000|2023-04-04 09:25:00|100.67|100.59|100.72|100.64|100.72|100.64|100.67|100.59|575
1680600600000|2023-04-04 09:30:00|100.67|100.59|100.77|100.69|100.82|100.74|100.67|100.59|213
1680600900000|2023-04-04 09:35:00|100.82|100.74|100.82|100.74|100.82|100.74|100.72|100.64|1023
1680601200000|2023-04-04 09:40:00|100.87|100.79|100.92|100.84|100.92|100.84|100.82|100.74|1006
1680601500000|2023-04-04 09:45:00|100.97|100.89|101.02|100.94|101.07|100.94|100.92|100.84|920
1680601800000|2023-04-04 09:50:00|101.07|100.99|100.97|100.84|101.07|100.99|100.92|100.84|549
1680602100000|2023-04-04 09:55:00|100.92|100.79|100.87|100.79|100.92|100.84|100.82|100.74|272
1680602400000|2023-04-04 10:00:00|100.82|100.74|100.82|100.74|100.92|100.84|100.77|100.69|787
1680602700000|2023-04-04 10:05:00|100.87|100.69|100.92|100.79|100.92|100.84|100.82|100.69|1032
1680603000000|2023-04-04 10:10:00|100.87|100.84|100.92|100.84|100.97|100.89|100.87|100.79|400
1680603300000|2023-04-04 10:15:00|100.97|100.89|101.02|100.94|101.07|100.99|100.92|100.89|2467
1680603600000|2023-04-04 10:20:00|101.07|100.99|100.97|100.89|101.07|100.99|100.92|100.84|232
1680603900000|2023-04-04 10:25:00|101.02|100.84|100.87|100.79|101.02|100.84|100.87|100.79|96
1680604200000|2023-04-04 10:30:00|100.82|100.74|101.02|100.94|101.02|100.94|100.82|100.74|1411
1680604500000|2023-04-04 10:35:00|101.07|100.99|101.12|101.04|101.12|101.04|101.02|100.94|1372
1680604800000|2023-04-04 10:40:00|101.07|100.99|101.17|101.09|101.17|101.09|101.07|100.99|453
1680605100000|2023-04-04 10:45:00|101.22|101.14|101.17|101.09|101.22|101.14|101.12|101.04|1469
1680605400000|2023-04-04 10:50:00|101.12|101.04|100.92|100.84|101.17|101.09|100.87|100.79|1863
1680605700000|2023-04-04 10:55:00|100.97|100.89|101.02|100.94|101.02|100.94|100.92|100.84|1740
1680606000000|2023-04-04 11:00:00|100.97|100.89|100.92|100.84|101.02|100.94|100.82|100.74|474
1680606300000|2023-04-04 11:05:00|100.87|100.79|100.82|100.74|100.92|100.84|100.77|100.69|2915
1680606600000|2023-04-04 11:10:00|100.77|100.69|100.67|100.59|100.82|100.74|100.67|100.59|1476
1680606900000|2023-04-04 11:15:00|100.72|100.64|100.67|100.59|100.72|100.64|100.67|100.59|715
1680607200000|2023-04-04 11:20:00|100.72|100.64|100.82|100.74|100.82|100.74|100.67|100.59|2215
1680607500000|2023-04-04 11:25:00|100.77|100.69|100.77|100.69|100.82|100.74|100.72|100.64|253
1680607800000|2023-04-04 11:30:00|100.72|100.64|100.67|100.59|100.72|100.64|100.67|100.59|99
1680608100000|2023-04-04 11:35:00|100.72|100.64|100.72|100.64|100.72|100.64|100.67|100.59|289
1680608400000|2023-04-04 11:40:00|100.67|100.59|100.67|100.59|100.72|100.64|100.67|100.54|1011
1680608700000|2023-04-04 11:45:00|100.62|100.54|100.72|100.64|100.72|100.64|100.62|100.54|684
1680609000000|2023-04-04 11:50:00|100.67|100.59|100.67|100.54|100.72|100.64|100.62|100.54|796
1680609300000|2023-04-04 11:55:00|100.62|100.59|100.67|100.59|100.67|100.59|100.62|100.54|338
1680609600000|2023-04-04 12:00:00|100.62|100.54|100.67|100.59|100.67|100.59|100.62|100.54|345
1680609900000|2023-04-04 12:05:00|100.72|100.64|100.77|100.69|100.77|100.69|100.67|100.59|779
1680610200000|2023-04-04 12:10:00|100.72|100.64|100.82|100.74|100.82|100.74|100.72|100.64|345
1680610500000|2023-04-04 12:15:00|100.87|100.79|100.92|100.84|100.92|100.84|100.87|100.79|1136
1680610800000|2023-04-04 12:20:00|100.97|100.89|100.82|100.74|100.97|100.89|100.82|100.74|1762
1680611100000|2023-04-04 12:25:00|100.87|100.79|100.87|100.79|100.92|100.84|100.87|100.74|203
1680611400000|2023-04-04 12:30:00|100.92|100.84|100.87|100.79|100.92|100.84|100.87|100.79|129
1680611700000|2023-04-04 12:35:00|100.92|100.84|100.92|100.84|100.97|100.89|100.92|100.84|491
1680612000000|2023-04-04 12:40:00|100.87|100.79|100.87|100.79|100.92|100.84|100.87|100.79|732
1680612300000|2023-04-04 12:45:00|100.82|100.74|100.82|100.74|100.87|100.79|100.82|100.74|1038
1680612600000|2023-04-04 12:50:00|100.87|100.79|100.92|100.84|100.92|100.84|100.82|100.74|167
1680612900000|2023-04-04 12:55:00|100.97|100.89|101.02|100.94|101.02|100.94|100.97|100.89|188
1680613200000|2023-04-04 13:00:00|100.97|100.89|101.07|100.99|101.07|100.99|100.97|100.89|447
1680613500000|2023-04-04 13:05:00|101.02|100.94|101.02|100.94|101.07|100.99|100.97|100.89|447
1680613800000|2023-04-04 13:10:00|100.97|100.89|101.02|100.94|101.02|100.94|100.97|100.89|693
1680614100000|2023-04-04 13:15:00|101.07|100.99|101.07|100.99|101.12|100.99|101.02|100.94|4268
1680614400000|2023-04-04 13:20:00|101.12|101.04|101.02|100.94|101.12|101.04|101.02|100.94|2614
1680614700000|2023-04-04 13:25:00|100.97|100.89|101.02|100.94|101.07|100.99|100.97|100.89|2355
1680615000000|2023-04-04 13:30:00|100.97|100.89|100.87|100.79|101.07|100.99|100.82|100.69|1822
1680615300000|2023-04-04 13:35:00|100.92|100.84|100.87|100.74|100.97|100.89|100.82|100.74|3898
1680615600000|2023-04-04 13:40:00|100.82|100.79|100.67|100.59|100.82|100.79|100.62|100.54|2594
1680615900000|2023-04-04 13:45:00|100.72|100.64|100.47|100.39|100.72|100.64|100.47|100.39|3751
1680616200000|2023-04-04 13:50:00|100.52|100.44|100.42|100.34|100.52|100.44|100.37|100.29|3386
1680616500000|2023-04-04 13:55:00|100.37|100.29|100.47|100.39|100.52|100.44|100.37|100.29|2322
1680616800000|2023-04-04 14:00:00|100.57|100.44|100.37|100.29|100.67|100.59|100.32|100.24|4719
1680617100000|2023-04-04 14:05:00|100.32|100.24|100.17|100.04|100.37|100.29|100.12|100.04|2728
1680617400000|2023-04-04 14:10:00|100.12|99.99|100.22|100.14|100.27|100.19|100.07|99.99|1912
1680617700000|2023-04-04 14:15:00|100.27|100.19|99.87|99.79|100.27|100.19|99.82|99.74|7960
1680618000000|2023-04-04 14:20:00|99.92|99.84|99.92|99.84|99.92|99.84|99.67|99.59|9475
1680618300000|2023-04-04 14:25:00|99.87|99.79|99.82|99.74|99.92|99.84|99.77|99.69|1672
1680618600000|2023-04-04 14:30:00|99.87|99.79|100.02|99.94|100.07|99.99|99.82|99.74|16494
1680618900000|2023-04-04 14:35:00|99.97|99.89|99.92|99.79|100.02|99.94|99.82|99.74|1916
1680619200000|2023-04-04 14:40:00|99.87|99.74|99.82|99.74|99.87|99.74|99.72|99.64|2613
1680619500000|2023-04-04 14:45:00|99.87|99.79|99.82|99.74|99.87|99.79|99.72|99.64|1686
1680619800000|2023-04-04 14:50:00|99.87|99.79|99.87|99.74|99.87|99.79|99.77|99.69|1297
1680620100000|2023-04-04 14:55:00|99.82|99.79|99.87|99.79|99.97|99.89|99.77|99.69|3176
1680620400000|2023-04-04 15:00:00|99.82|99.74|99.72|99.64|99.87|99.79|99.67|99.59|8596
1680620700000|2023-04-04 15:05:00|99.77|99.59|99.57|99.49|99.77|99.64|99.52|99.44|8444
1680621000000|2023-04-04 15:10:00|99.62|99.54|99.62|99.54|99.62|99.54|99.52|99.44|6864
1680621300000|2023-04-04 15:15:00|99.57|99.49|99.57|99.49|99.62|99.54|99.52|99.44|16688
1680621600000|2023-04-04 15:20:00|99.52|99.44|99.57|99.49|99.62|99.54|99.52|99.44|3566
1680621900000|2023-04-04 15:25:00|99.62|99.54|99.62|99.54|99.62|99.54|99.57|99.49|4501
1680622200000|2023-04-04 15:30:00|99.57|99.49|99.52|99.44|99.62|99.54|99.47|99.39|6815
1680622500000|2023-04-04 15:35:00|99.47|99.39|99.37|99.29|99.52|99.44|99.37|99.29|2851
1680622800000|2023-04-04 15:40:00|99.32|99.24|99.37|99.24|99.42|99.34|99.32|99.19|1921
1680623100000|2023-04-04 15:45:00|99.42|99.29|99.37|99.29|99.42|99.34|99.37|99.24|337
1680623400000|2023-04-04 15:50:00|99.42|99.24|99.32|99.24|99.42|99.29|99.32|99.24|4594
1680623700000|2023-04-04 15:55:00|99.37|99.19|99.22|99.14|99.37|99.24|99.22|99.09|2420
1680624000000|2023-04-04 16:00:00|99.27|99.09|99.22|99.09|99.27|99.19|99.17|99.09|458
1680624300000|2023-04-04 16:05:00|99.17|99.04|99.02|98.89|99.17|99.04|98.97|98.89|1558
1680624600000|2023-04-04 16:10:00|98.97|98.94|99.02|98.94|99.07|98.94|98.92|98.84|1388
1680624900000|2023-04-04 16:15:00|98.97|98.89|98.97|98.89|99.07|98.99|98.97|98.89|818
1680625200000|2023-04-04 16:20:00|99.02|98.84|99.02|98.94|99.02|98.94|98.97|98.84|188
1680625500000|2023-04-04 16:25:00|99.07|98.99|99.02|98.94|99.07|98.99|99.02|98.94|618
1680625800000|2023-04-04 16:30:00|99.07|98.99|99.07|98.99|99.07|98.99|99.02|98.94|343
1680626100000|2023-04-04 16:35:00|99.02|98.94|99.02|98.94|99.07|98.99|99.02|98.94|305
1680626400000|2023-04-04 16:40:00|99.07|98.99|99.12|99.04|99.12|99.04|99.07|98.94|799
1680626700000|2023-04-04 16:45:00|99.07|98.99|99.07|98.99|99.12|99.04|99.07|98.94|327
1680627000000|2023-04-04 16:50:00|99.12|99.04|99.07|98.99|99.12|99.04|99.07|98.94|210
1680627300000|2023-04-04 16:55:00|99.12|99.04|99.12|99.04|99.12|99.04|99.12|98.99|85
1680627600000|2023-04-04 17:00:00|99.17|99.09|99.22|99.14|99.22|99.14|99.17|99.09|613
1680627900000|2023-04-04 17:05:00|99.27|99.19|99.22|99.14|99.27|99.19|99.22|99.14|292
1680628200000|2023-04-04 17:10:00|99.17|99.09|99.27|99.19|99.27|99.19|99.17|99.09|139
1680628500000|2023-04-04 17:15:00|99.32|99.24|99.32|99.24|99.32|99.24|99.32|99.24|108
1680628800000|2023-04-04 17:20:00|99.37|99.29|99.37|99.29|99.37|99.29|99.37|99.29|219
1680629100000|2023-04-04 17:25:00|||||||||102
1680629400000|2023-04-04 17:30:00|99.42|99.34|99.37|99.29|99.42|99.34|99.32|99.24|190
1680629700000|2023-04-04 17:35:00|99.32|99.24|99.37|99.24|99.37|99.29|99.27|99.19|482
1680630000000|2023-04-04 17:40:00|99.42|99.29|99.42|99.34|99.47|99.39|99.37|99.29|1332
1680630300000|2023-04-04 17:45:00|99.37|99.29|99.47|99.39|99.47|99.39|99.37|99.29|320
1680630600000|2023-04-04 17:50:00||99.34||99.34||99.39||99.34|169
1680630900000|2023-04-04 17:55:00|99.42|99.39|99.42|99.34|99.47|99.39|99.42|99.29|116
1680631200000|2023-04-04 18:00:00|99.47||99.47||99.47||99.42||66
1680631500000|2023-04-04 18:05:00|99.42|99.39|99.42|99.34|99.42|99.39|99.42|99.34|6
1680631800000|2023-04-04 18:10:00|99.47|99.39|99.52|99.39|99.52|99.44|99.47|99.39|233
1680632100000|2023-04-04 18:15:00|99.47|99.34|99.42|99.34|99.52|99.39|99.37|99.29|115
1680632400000|2023-04-04 18:20:00|99.47|99.29|99.32|99.24|99.47|99.29|99.32|99.24|80
1680632700000|2023-04-04 18:25:00|99.37|99.19|99.32|99.19|99.37|99.29|99.32|99.19|451
1680633000000|2023-04-04 18:30:00|99.27|99.14|99.32|99.24|99.32|99.24|99.27|99.14|196
1680633300000|2023-04-04 18:35:00|99.22|99.14|99.32|99.24|99.32|99.24|99.22|99.14|1164
1680633600000|2023-04-04 18:40:00||99.19||99.24||99.24||99.19|110
1680633900000|2023-04-04 18:45:00|99.37||99.37||99.37||99.37||100
1680634200000|2023-04-04 18:50:00|99.32|99.29|99.32|99.24|99.32|99.29|99.27|99.19|288
1680634500000|2023-04-04 18:55:00|99.27|99.19|99.27|99.19|99.32|99.24|99.27|99.19|233
1680634800000|2023-04-04 19:00:00|99.22|99.14|99.32|99.24|99.37|99.24|99.22|99.14|81
1680635100000|2023-04-04 19:05:00|99.37|99.19|99.32|99.24|99.37|99.24|99.32|99.19|101
1680635400000|2023-04-04 19:10:00|99.27|99.19|99.32|99.24|99.32|99.24|99.27|99.19|28
1680635700000|2023-04-04 19:15:00|99.37||99.37||99.37||99.32||7
1680636000000|2023-04-04 19:20:00|99.32|99.29|99.32|99.24|99.32|99.29|99.27|99.19|76
1680636300000|2023-04-04 19:25:00|99.27|99.19|99.22|99.14|99.32|99.24|99.22|99.14|103
1680636600000|2023-04-04 19:30:00|99.27|99.19|99.27|99.19|99.27|99.19|99.22|99.14|47
1680636900000|2023-04-04 19:35:00|99.22|99.14|99.27|99.19|99.27|99.19|99.22|99.14|63
1680637200000|2023-04-04 19:40:00|99.32|99.14|99.22|99.14|99.32|99.19|99.22|99.14|72
1680637500000|2023-04-04 19:45:00|99.27|99.19|99.27|99.19|99.27|99.19|99.27|99.19|53
1680637800000|2023-04-04 19:50:00|99.32|99.24|99.42|99.34|99.42|99.34|99.32|99.24|584
1680638100000|2023-04-04 19:55:00|99.47|99.39|99.52|99.39|99.57|99.44|99.47|99.39|354
1680674400000|2023-04-05 06:00:00|99.27|99.19|99.27|99.19|99.32|99.24|99.27|99.19|45
1680674700000|2023-04-05 06:05:00|99.22|99.14|99.32|99.24|99.32|99.24|99.22|99.14|10
1680675000000|2023-04-05 06:10:00|99.27|99.19|99.32|99.24|99.32|99.24|99.27|99.19|21
1680675300000|2023-04-05 06:15:00|99.37|99.19|99.37|99.29|99.37|99.29|99.37|99.19|71
1680675600000|2023-04-05 06:20:00|99.42|99.34|99.47|99.34|99.47|99.34|99.37|99.29|173
1680675900000|2023-04-05 06:25:00|99.52|99.39|99.47|99.39|99.52|99.39|99.47|99.34|1
1680676500000|2023-04-05 06:35:00|99.52|99.44|99.52|99.39|99.52|99.44|99.52|99.39|25
1680676800000|2023-04-05 06:40:00|99.47|99.34|99.47|99.34|99.47|99.34|99.47|99.34|87
1680677100000|2023-04-05 06:45:00|99.52|99.39|99.52|99.44|99.52|99.44|99.52|99.34|44
1680677400000|2023-04-05 06:50:00|99.57|99.49|99.67|99.54|99.67|99.54|99.57|99.49|258
1680677700000|2023-04-05 06:55:00|99.77|99.59|99.87|99.74|99.92|99.79|99.67|99.54|1679
1680678000000|2023-04-05 07:00:00|99.77|99.64|99.72|99.59|99.87|99.79|99.52|99.39|3486
1680678300000|2023-04-05 07:05:00|99.67|99.64|100.07|99.94|100.12|99.99|99.62|99.54|3015
1680678600000|2023-04-05 07:10:00|100.02|99.89|99.77|99.69|100.02|99.89|99.62|99.54|4770
1680678900000|2023-04-05 07:15:00|99.82|99.74|100.07|99.99|100.12|100.04|99.82|99.74|2257
1680679200000|2023-04-05 07:20:00|100.02|99.94|99.47|99.34|100.12|99.99|99.37|99.29|3863
1680679500000|2023-04-05 07:25:00|99.42|99.39|99.17|99.09|99.52|99.44|99.02|98.94|5642
1680679800000|2023-04-05 07:30:00|99.12|99.04|99.47|99.39|99.52|99.44|99.02|98.89|4297
1680680100000|2023-04-05 07:35:00|99.42|99.34|99.12|99.04|99.52|99.44|99.07|98.99|2719
1680680400000|2023-04-05 07:40:00|99.17|99.09|99.02|98.94|99.17|99.09|98.97|98.89|3169
1680680700000|2023-04-05 07:45:00|98.97|98.89|99.17|99.09|99.22|99.14|98.82|98.74|3489
1680681000000|2023-04-05 07:50:00|99.12|99.04|98.97|98.84|99.27|99.19|98.87|98.79|2069
1680681300000|2023-04-05 07:55:00|98.92|98.89|99.02|98.94|99.12|98.99|98.82|98.74|2069
1680681600000|2023-04-05 08:00:00|98.97|98.89|99.02|98.94|99.12|99.04|98.92|98.84|2573
1680681900000|2023-04-05 08:05:00|99.07|98.99|98.92|98.84|99.22|99.09|98.92|98.84|1213
1680682200000|2023-04-05 08:10:00|98.97|98.89|98.57|98.49|98.97|98.89|98.57|98.49|8401
1680682500000|2023-04-05 08:15:00|98.62|98.54|98.42|98.34|98.67|98.54|98.27|98.19|8102
1680682800000|2023-04-05 08:20:00|98.37|98.29|98.47|98.39|98.57|98.49|98.37|98.29|1471
1680683100000|2023-04-05 08:25:00|98.42|98.34|98.37|98.29|98.47|98.39|98.32|98.24|2670
1680683400000|2023-04-05 08:30:00|98.32|98.24|98.37|98.29|98.47|98.34|98.27|98.19|2779
1680683700000|2023-04-05 08:35:00|98.42|98.34|98.42|98.34|98.47|98.39|98.22|98.14|1528
1680684000000|2023-04-05 08:40:00|98.37|98.29|98.32|98.24|98.52|98.44|98.32|98.19|2032
1680684300000|2023-04-05 08:45:00|98.27|98.19|98.32|98.24|98.42|98.34|98.22|98.14|1553
1680684600000|2023-04-05 08:50:00|98.27|98.19|98.42|98.34|98.57|98.49|98.27|98.19|1806
1680684900000|2023-04-05 08:55:00|98.47|98.39|98.47|98.39|98.52|98.44|98.37|98.29|1290
1680685200000|2023-04-05 09:00:00|98.42|98.34|98.67|98.59|98.67|98.59|98.37|98.29|1881
1680685500000|2023-04-05 09:05:00|98.72|98.64|98.77|98.64|98.82|98.74|98.62|98.54|2698
1680685800000|2023-04-05 09:10:00|98.72|98.59|98.87|98.79|98.87|98.79|98.67|98.59|2547
1680686100000|2023-04-05 09:15:00|98.82|98.74|98.72|98.64|98.87|98.79|98.67|98.59|1001
1680686400000|2023-04-05 09:20:00|98.67|98.59|98.62|98.54|98.72|98.64|98.62|98.54|2173
1680686700000|2023-04-05 09:25:00|98.67|98.59|98.52|98.44|98.67|98.59|98.52|98.44|1324
1680687000000|2023-04-05 09:30:00|98.47|98.39|98.37|98.29|98.52|98.44|98.32|98.24|1033
1680687300000|2023-04-05 09:35:00|98.42|98.34|98.47|98.39|98.47|98.39|98.37|98.29|1390
1680687600000|2023-04-05 09:40:00|98.42|98.34|98.52|98.44|98.57|98.49|98.42|98.34|2132
1680687900000|2023-04-05 09:45:00|98.57|98.49|98.67|98.54|98.77|98.69|98.57|98.49|886
1680688200000|2023-04-05 09:50:00|98.62|98.59|98.52|98.44|98.72|98.59|98.47|98.39|5842
1680688500000|2023-04-05 09:55:00|98.47|98.39|98.57|98.49|98.57|98.49|98.37|98.29|1104
1680688800000|2023-04-05 10:00:00|98.52|98.44|98.57|98.49|98.57|98.49|98.42|98.34|2866
1680689100000|2023-04-05 10:05:00|98.52|98.44|98.52|98.44|98.57|98.49|98.52|98.44|112
1680689400000|2023-04-05 10:10:00|98.57|98.49|98.72|98.64|98.72|98.64|98.57|98.49|290
1680689700000|2023-04-05 10:15:00|98.77|98.69|98.72|98.64|98.77|98.69|98.62|98.54|1915
1680690000000|2023-04-05 10:20:00|98.77|98.69|98.72|98.64|98.77|98.69|98.72|98.64|585
1680690300000|2023-04-05 10:25:00|98.77|98.69|98.87|98.79|98.87|98.79|98.72|98.64|389
1680690600000|2023-04-05 10:30:00|98.92|98.84|98.82|98.74|98.92|98.84|98.82|98.74|244
1680690900000|2023-04-05 10:35:00|98.87|98.69|98.92|98.84|98.97|98.89|98.77|98.69|1110
1680691200000|2023-04-05 10:40:00|98.87|98.79|98.97|98.89|98.97|98.89|98.87|98.79|186
1680691500000|2023-04-05 10:45:00|98.92|98.84|99.12|99.04|99.17|99.09|98.92|98.84|1781
1680691800000|2023-04-05 10:50:00|99.17|99.09|99.12|99.04|99.17|99.09|99.07|98.99|6533
1680692100000|2023-04-05 10:55:00|99.17|99.09|99.17|99.09|99.22|99.14|99.12|99.04|1859
1680692400000|2023-04-05 11:00:00|99.22|99.14|99.17|99.09|99.27|99.19|99.12|98.99|467
1680692700000|2023-04-05 11:05:00|99.22|99.04|99.22|99.14|99.27|99.19|99.17|99.04|1240
1680693000000|2023-04-05 11:10:00|99.17|99.09|99.12|99.04|99.17|99.14|99.12|98.99|498
1680693300000|2023-04-05 11:15:00|99.07|98.99|99.07|98.99|99.12|99.04|99.07|98.94|721
1680693600000|2023-04-05 11:20:00|99.12|99.04|99.12|99.04|99.12|99.04|99.07|98.99|189
1680693900000|2023-04-05 11:25:00|99.07|98.99|99.07|98.99|99.12|99.04|99.07|98.99|103
1680694200000|2023-04-05 11:30:00|99.02|98.94|99.02|98.94|99.02|98.94|98.92|98.84|522
1680694500000|2023-04-05 11:35:00|98.97|98.89|98.97|98.84|99.02|98.94|98.87|98.79|394
1680694800000|2023-04-05 11:40:00|98.92|98.89|98.92|98.84|98.92|98.89|98.77|98.69|1078
1680695100000|2023-04-05 11:45:00|98.87|98.79|98.82|98.74|98.87|98.79|98.82|98.74|680
1680695400000|2023-04-05 11:50:00|98.87|98.79|98.67|98.59|98.87|98.79|98.67|98.59|3210
1680695700000|2023-04-05 11:55:00|98.72|98.64|98.82|98.74|98.82|98.74|98.67|98.59|1517
1680696000000|2023-04-05 12:00:00|98.77|98.69|98.92|98.84|98.92|98.84|98.77|98.69|180
1680696300000|2023-04-05 12:05:00|98.87|98.79|98.87|98.79|98.92|98.84|98.82|98.74|621
1680696600000|2023-04-05 12:10:00|98.92|98.84|98.92|98.79|98.92|98.84|98.87|98.79|298
1680696900000|2023-04-05 12:15:00|98.87|98.74|98.72|98.59|98.87|98.74|98.57|98.44|1993
1680697200000|2023-04-05 12:20:00|98.67|98.64|98.62|98.54|98.72|98.64|98.62|98.54|596
1680697500000|2023-04-05 12:25:00|98.67|98.59|98.47|98.39|98.67|98.59|98.47|98.39|731
1680697800000|2023-04-05 12:30:00|98.42|98.34|98.37|98.29|98.47|98.39|98.32|98.24|160
1680698100000|2023-04-05 12:35:00|98.32|98.24|98.42|98.34|98.47|98.39|98.27|98.19|4044
1680698400000|2023-04-05 12:40:00|98.37|98.24|98.27|98.19|98.37|98.29|98.27|98.19|5125
1680698700000|2023-04-05 12:45:00|98.22|98.14|98.47|98.39|98.52|98.44|98.22|98.14|2930
1680699000000|2023-04-05 12:50:00|98.42|98.34|98.47|98.39|98.52|98.44|98.32|98.24|3429
1680699300000|2023-04-05 12:55:00|98.52|98.44|98.52|98.44|98.57|98.44|98.47|98.39|2685
1680699600000|2023-04-05 13:00:00|98.57|98.49|98.52|98.39|98.57|98.49|98.47|98.39|970
1680699900000|2023-04-05 13:05:00|98.47|98.44|98.62|98.54|98.62|98.54|98.42|98.34|1083
1680700200000|2023-04-05 13:10:00|98.57|98.49|98.67|98.59|98.67|98.59|98.57|98.49|296
1680700500000|2023-04-05 13:15:00|98.72|98.54|98.72|98.64|98.77|98.69|98.67|98.54|1510
1680700800000|2023-04-05 13:20:00|98.67|98.59|98.77|98.69|98.77|98.69|98.67|98.59|953
1680701100000|2023-04-05 13:25:00|98.72|98.64|98.72|98.64|98.77|98.69|98.67|98.59|256
1680701400000|2023-04-05 13:30:00|98.77|98.69|98.82|98.74|98.87|98.79|98.67|98.59|1533
1680701700000|2023-04-05 13:35:00|98.77|98.69|98.52|98.44|98.77|98.74|98.52|98.44|2051
1680702000000|2023-04-05 13:40:00|98.47|98.39|98.77|98.64|98.77|98.69|98.47|98.39|1913
1680702300000|2023-04-05 13:45:00|98.72|98.59|98.97|98.89|99.07|98.99|98.67|98.59|2273
1680702600000|2023-04-05 13:50:00|99.02|98.94|99.17|99.09|99.27|99.19|99.02|98.89|6060
1680702900000|2023-04-05 13:55:00|99.12|99.04|99.12|98.99|99.17|99.09|99.07|98.99|3305
1680703200000|2023-04-05 14:00:00|99.07|98.94|98.47|98.39|99.07|98.99|98.37|98.29|9285
1680703500000|2023-04-05 14:05:00|98.57|98.49|98.57|98.49|98.62|98.54|98.42|98.29|1738
1680703800000|2023-04-05 14:10:00|98.62|98.54|98.32|98.24|98.67|98.59|98.32|98.24|2671
1680704100000|2023-04-05 14:15:00|98.37|98.29|98.37|98.29|98.47|98.34|98.32|98.24|1741
1680704400000|2023-04-05 14:20:00|98.42|98.34|98.82|98.74|98.87|98.79|98.42|98.34|2166
1680704700000|2023-04-05 14:25:00|98.87|98.79|98.62|98.54|98.87|98.79|98.62|98.54|4188
1680705000000|2023-04-05 14:30:00|98.67|98.59|98.82|98.74|98.92|98.79|98.62|98.54|1489
1680705300000|2023-04-05 14:35:00|98.87|98.79|98.82|98.74|98.87|98.79|98.77|98.69|662
1680705600000|2023-04-05 14:40:00|98.77|98.69|98.67|98.59|98.82|98.74|98.62|98.54|6750
1680705900000|2023-04-05 14:45:00|98.62|98.54|98.47|98.39|98.67|98.59|98.47|98.39|5547
1680706200000|2023-04-05 14:50:00|98.42|98.34|98.47|98.39|98.47|98.39|98.37|98.29|2366
1680706500000|2023-04-05 14:55:00|98.42|98.34|98.47|98.39|98.52|98.44|98.42|98.34|1101
1680706800000|2023-04-05 15:00:00|98.42|98.34|98.37|98.29|98.42|98.34|98.22|98.14|4953
1680707100000|2023-04-05 15:05:00|98.42|98.34|98.57|98.49|98.57|98.49|98.42|98.29|979
1680707400000|2023-04-05 15:10:00|98.62|98.54|98.72|98.64|98.77|98.69|98.57|98.54|2106
1680707700000|2023-04-05 15:15:00|98.77|98.69|98.82|98.74|98.82|98.74|98.72|98.64|2613
1680708000000|2023-04-05 15:20:00|98.77|98.69|98.67|98.59|98.82|98.69|98.67|98.59|12367
1680708300000|2023-04-05 15:25:00|98.72|98.64|98.72|98.64|98.72|98.64|98.67|98.59|3325
1680708600000|2023-04-05 15:30:00|98.67|98.59|98.82|98.74|98.82|98.74|98.67|98.59|9426
1680708900000|2023-04-05 15:35:00|98.87|98.79|99.02|98.94|99.07|98.99|98.82|98.79|8064
1680709200000|2023-04-05 15:40:00|99.07|98.99|98.97|98.89|99.07|98.99|98.97|98.89|1096
1680709500000|2023-04-05 15:45:00|99.02|98.94|98.97|98.89|99.02|98.94|98.97|98.89|147
1680709800000|2023-04-05 15:50:00|99.02|98.94|98.97|98.89|99.02|98.94|98.97|98.89|855
1680710100000|2023-04-05 15:55:00|99.02|98.94|99.12|99.04|99.12|99.04|99.02|98.89|503
1680710400000|2023-04-05 16:00:00|99.17|98.99|99.07|98.94|99.17|98.99|99.02|98.94|597
1680710700000|2023-04-05 16:05:00|99.02|98.89|98.92|98.84|99.07|98.89|98.87|98.79|441
1680711000000|2023-04-05 16:10:00|98.97|98.79|98.97|98.89|98.97|98.89|98.92|98.79|603
1680711300000|2023-04-05 16:15:00|98.92|98.84|99.02|98.89|99.02|98.94|98.92|98.79|256
1680711600000|2023-04-05 16:20:00|98.97|98.94|99.02|98.89|99.02|98.94|98.97|98.89|221
1680711900000|2023-04-05 16:25:00|98.97|98.84|98.97|98.84|99.02|98.89|98.87|98.79|636
1680712200000|2023-04-05 16:30:00|98.92|98.79|98.87|98.79|98.92|98.84|98.87|98.79|31
1680712500000|2023-04-05 16:35:00|98.92|98.84|98.97|98.89|99.07|98.94|98.92|98.84|805
1680712800000|2023-04-05 16:40:00|99.02|98.94|98.97|98.84|99.02|98.94|98.92|98.84|493
1680713100000|2023-04-05 16:45:00|98.92|98.79|98.87|98.79|98.97|98.79|98.87|98.79|143
1680713400000|2023-04-05 16:50:00|98.82|98.74|98.82|98.74|98.87|98.74|98.77|98.69|258
1680713700000|2023-04-05 16:55:00|98.87|98.79|98.87|98.74|98.87|98.79|98.87|98.74|57
1680714000000|2023-04-05 17:00:00|98.82|98.69|98.87|98.79|98.87|98.79|98.82|98.69|3
1680714300000|2023-04-05 17:05:00|98.92|98.84|98.97|98.84|98.97|98.89|98.92|98.84|42
1680714600000|2023-04-05 17:10:00|98.92|98.89|99.02|98.89|99.02|98.94|98.92|98.89|139
1680714900000|2023-04-05 17:15:00|99.07|98.94|99.07|98.94|99.07|98.94|99.07|98.94|55
1680715200000|2023-04-05 17:20:00|99.12|98.99|99.12|99.04|99.12|99.04|99.12|98.94|179
1680715500000|2023-04-05 17:25:00|99.17|98.99|99.12|98.99|99.17|99.09|99.12|98.99|149
1680715800000|2023-04-05 17:30:00|99.07|99.04|99.12|99.04|99.12|99.04|99.07|98.99|4
1680716100000|2023-04-05 17:35:00|99.07|98.99|99.07|98.99|99.12|98.99|99.07|98.99|6
1680716400000|2023-04-05 17:40:00|99.02|98.94|99.02|98.94|99.02|98.94|99.02|98.94|7
1680716700000|2023-04-05 17:45:00|98.97|98.89|99.02|98.89|99.02|98.89|98.97|98.89|21
1680717000000|2023-04-05 17:50:00|98.97|98.94|99.02|98.89|99.02|98.94|98.97|98.89|30
1680717300000|2023-04-05 17:55:00|98.97||98.97||99.02||98.97||75
1680717600000|2023-04-05 18:00:00|99.02|98.94|99.07|98.99|99.07|98.99|99.02|98.94|129
1680717900000|2023-04-05 18:05:00||98.94||98.94||98.99||98.94|4
1680718200000|2023-04-05 18:10:00|99.02||99.02||99.07||99.02||0
1680718500000|2023-04-05 18:15:00|99.07|98.99|99.07|98.99|99.07|98.99|99.07|98.94|15
1680718800000|2023-04-05 18:20:00|99.02|98.94|99.07|98.94|99.07|98.94|99.02|98.94|3
1680719100000|2023-04-05 18:25:00|99.02|98.99|99.02|98.94|99.02|98.99|99.02|98.94|3
1680719400000|2023-04-05 18:30:00|99.07|98.99|99.07|98.94|99.07|98.99|99.02|98.94|160
1680719700000|2023-04-05 18:35:00|99.02|98.99|99.12|99.04|99.12|99.04|99.02|98.94|15
1680720000000|2023-04-05 18:40:00|99.07|98.99|99.12|98.99|99.12|99.04|99.07|98.94|11
1680720300000|2023-04-05 18:45:00||99.04||99.04||99.04||98.99|9
1680720600000|2023-04-05 18:50:00|99.07|98.99|99.07|98.99|99.12|99.04|99.07|98.99|64
1680720900000|2023-04-05 18:55:00|99.12|99.04|99.12|99.04|99.12|99.04|99.12|98.99|2
1680721200000|2023-04-05 19:00:00|99.07|98.99|99.12|98.99|99.12|98.99|99.07|98.99|4
1680721500000|2023-04-05 19:05:00|99.07|99.04|99.07|98.99|99.12|99.04|99.07|98.99|15
1680721800000|2023-04-05 19:10:00|99.02|98.94|99.02|98.94|99.02|98.94|99.02|98.94|10
1680722100000|2023-04-05 19:15:00|98.97|98.89|98.97|98.89|98.97|98.94|98.97|98.89|2
1680722400000|2023-04-05 19:20:00|99.02|98.94|99.02|98.89|99.02|98.94|99.02|98.89|172
1680722700000|2023-04-05 19:25:00|98.97|98.94|99.07|98.99|99.12|99.04|98.97|98.94|248
1680723000000|2023-04-05 19:30:00|99.12|99.04|99.17|99.04|99.17|99.04|99.07|99.04|83
1680723300000|2023-04-05 19:35:00|99.22|99.09|99.12|99.04|99.22|99.14|99.12|98.99|102
1680723600000|2023-04-05 19:40:00|99.07|98.99|99.12|99.04|99.17|99.04|99.07|98.99|123
1680723900000|2023-04-05 19:45:00||98.99||98.99||99.04||98.99|70
1680724200000|2023-04-05 19:50:00|99.17|99.04|99.12|98.99|99.17|99.09|99.12|98.99|347
1680724500000|2023-04-05 19:55:00|99.07|99.04|99.27|99.14|99.32|99.24|99.07|98.94|1371
1680760800000|2023-04-06 06:00:00|98.82|98.74|99.07|98.99|99.07|98.99|98.82|98.74|177
1680761100000|2023-04-06 06:05:00|99.12|99.04|99.17|99.09|99.22|99.09|99.07|99.04|4
1680761400000|2023-04-06 06:10:00|99.12|99.04|99.02|98.89|99.12|99.04|99.02|98.89|75
1680761700000|2023-04-06 06:15:00|99.07|98.94|99.12|98.99|99.12|98.99|99.07|98.94|44
1680762000000|2023-04-06 06:20:00|99.07|99.04|99.12|99.04|99.12|99.04|99.07|99.04|0
1680762300000|2023-04-06 06:25:00|99.07|98.99|99.12|99.04|99.17|99.04|99.07|98.99|41
1680762600000|2023-04-06 06:30:00|99.07|98.99|99.17|99.09|99.22|99.14|99.07|98.99|346
1680762900000|2023-04-06 06:35:00|99.22|99.04|99.17|99.09|99.22|99.09|99.17|99.04|55
1680763200000|2023-04-06 06:40:00|99.27|99.14|99.22|99.09|99.32|99.24|99.22|99.09|740
1680763500000|2023-04-06 06:45:00|99.27|99.14|99.17|99.04|99.27|99.14|99.12|99.04|18
1680763800000|2023-04-06 06:50:00|99.22|99.09|99.32|99.19|99.32|99.24|99.22|99.09|10
1680764100000|2023-04-06 06:55:00|99.27|99.24|99.47|99.34|99.52|99.39|99.27|99.24|1508
1680764400000|2023-04-06 07:00:00|99.52|99.39|99.57|99.49|99.72|99.64|99.47|99.34|2073
1680764700000|2023-04-06 07:05:00|99.62|99.44|99.92|99.84|99.97|99.89|99.57|99.44|2440
1680765000000|2023-04-06 07:10:00|99.97|99.89|99.87|99.79|100.02|99.94|99.77|99.69|1851
1680765300000|2023-04-06 07:15:00|99.92|99.84|100.07|99.99|100.07|99.99|99.77|99.69|1941
1680765600000|2023-04-06 07:20:00|100.12|100.04|100.07|99.99|100.17|100.09|100.02|99.94|2359
1680765900000|2023-04-06 07:25:00|100.02|99.94|100.27|100.19|100.27|100.19|100.02|99.94|2430
1680766200000|2023-04-06 07:30:00|100.32|100.24|100.07|99.99|100.32|100.24|99.97|99.89|3495
1680766500000|2023-04-06 07:35:00|100.12|100.04|99.77|99.69|100.12|100.04|99.77|99.69|2261
1680766800000|2023-04-06 07:40:00|99.72|99.64|99.62|99.54|99.77|99.69|99.47|99.39|5070
1680767100000|2023-04-06 07:45:00|99.57|99.49|99.72|99.59|99.82|99.74|99.57|99.49|2372
1680767400000|2023-04-06 07:50:00|99.67|99.64|100.02|99.94|100.07|99.99|99.67|99.64|3047
1680767700000|2023-04-06 07:55:00|100.07|99.99|100.07|99.99|100.22|100.14|100.02|99.94|2067
1680768000000|2023-04-06 08:00:00|100.12|100.04|100.27|100.19|100.27|100.19|100.02|99.94|1189
1680768300000|2023-04-06 08:05:00|100.22|100.14|100.27|100.19|100.32|100.24|100.22|100.14|1449
1680768600000|2023-04-06 08:10:00|100.32|100.24|100.22|100.14|100.32|100.24|100.22|100.14|1967
1680768900000|2023-04-06 08:15:00|100.17|100.09|100.07|99.99|100.22|100.14|99.97|99.89|1847
1680769200000|2023-04-06 08:20:00|100.02|99.94|100.02|99.94|100.12|100.04|99.97|99.89|1130
1680769500000|2023-04-06 08:25:00|99.97|99.89|99.87|99.79|100.02|99.94|99.87|99.79|1257
1680769800000|2023-04-06 08:30:00|99.92|99.84|100.27|100.19|100.27|100.19|99.92|99.84|4843
1680770100000|2023-04-06 08:35:00|100.22|100.14|100.17|100.04|100.22|100.14|100.02|99.94|1466
1680770400000|2023-04-06 08:40:00|100.12|100.09|100.27|100.14|100.32|100.24|100.07|99.99|1562
1680770700000|2023-04-06 08:45:00|100.22|100.19|100.22|100.14|100.32|100.24|100.22|100.14|154
1680771000000|2023-04-06 08:50:00|100.17|100.09|100.07|99.99|100.22|100.14|100.07|99.99|1859
1680771300000|2023-04-06 08:55:00|100.12|100.04|100.22|100.14|100.22|100.14|100.07|99.99|155
1680771600000|2023-04-06 09:00:00|100.27|100.19|100.22|100.14|100.27|100.19|100.17|100.09|584
1680771900000|2023-04-06 09:05:00|100.17|100.09|100.07|99.99|100.17|100.09|100.07|99.99|527
1680772200000|2023-04-06 09:10:00|100.02|99.94|100.02|99.94|100.07|99.99|100.02|99.94|1476
1680772500000|2023-04-06 09:15:00|100.07|99.99|100.02|99.94|100.07|99.99|99.97|99.89|812
1680772800000|2023-04-06 09:20:00|99.97|99.89|100.07|99.99|100.07|99.99|99.97|99.89|703
1680773100000|2023-04-06 09:25:00|100.12|100.04|100.07|99.99|100.22|100.14|100.07|99.99|319
1680773400000|2023-04-06 09:30:00|100.12|100.04|100.12|100.04|100.12|100.04|100.07|99.99|269
1680773700000|2023-04-06 09:35:00|100.17|100.09|100.22|100.14|100.22|100.14|100.12|100.04|349
1680774000000|2023-04-06 09:40:00|100.27|100.19|100.27|100.19|100.32|100.24|100.27|100.19|564
1680774300000|2023-04-06 09:45:00|100.32|100.24|100.32|100.24|100.37|100.29|100.27|100.19|2465
1680774600000|2023-04-06 09:50:00|100.37|100.29|100.62|100.54|100.62|100.54|100.37|100.29|5305
1680774900000|2023-04-06 09:55:00|100.57|100.49|100.57|100.49|100.67|100.54|100.52|100.44|4419
1680775200000|2023-04-06 10:00:00|100.52|100.44|100.47|100.39|100.57|100.49|100.37|100.29|3207
1680775500000|2023-04-06 10:05:00|100.52|100.44|100.62|100.54|100.62|100.54|100.47|100.39|771
1680775800000|2023-04-06 10:10:00|100.67|100.59|100.62|100.54|100.72|100.64|100.57|100.49|3652
1680776100000|2023-04-06 10:15:00|100.67|100.59|100.67|100.59|100.72|100.64|100.62|100.54|324
1680776400000|2023-04-06 10:20:00|100.62|100.54|100.62|100.54|100.67|100.59|100.57|100.49|597
1680776700000|2023-04-06 10:25:00|100.67|100.59|100.62|100.54|100.72|100.64|100.57|100.49|1610
1680777000000|2023-04-06 10:30:00|100.67|100.59|100.52|100.44|100.72|100.64|100.52|100.44|464
1680777300000|2023-04-06 10:35:00|100.57|100.49|100.47|100.39|100.57|100.49|100.42|100.34|2575
1680777600000|2023-04-06 10:40:00|100.52|100.44|100.57|100.49|100.62|100.54|100.52|100.44|625
1680777900000|2023-04-06 10:45:00|100.62|100.54|100.62|100.54|100.62|100.54|100.57|100.49|773
1680778200000|2023-04-06 10:50:00|100.57|100.49|100.62|100.54|100.62|100.54|100.57|100.49|2190
1680778500000|2023-04-06 10:55:00|100.57|100.49|100.67|100.59|100.67|100.59|100.57|100.49|822
1680778800000|2023-04-06 11:00:00|100.72|100.64|100.72|100.64|100.72|100.64|100.67|100.59|893
1680779100000|2023-04-06 11:05:00|100.67|100.59|100.82|100.74|100.82|100.74|100.67|100.59|1133
1680779400000|2023-04-06 11:10:00|100.87|100.79|100.77|100.69|100.92|100.84|100.72|100.64|3956
1680779700000|2023-04-06 11:15:00|100.82|100.74|100.72|100.64|100.82|100.74|100.72|100.64|161
1680780000000|2023-04-06 11:20:00|100.67|100.59|100.67|100.59|100.72|100.64|100.62|100.54|523
1680780300000|2023-04-06 11:25:00|100.62|100.54|100.72|100.64|100.72|100.64|100.62|100.54|1790
1680780600000|2023-04-06 11:30:00|100.77|100.59|100.62|100.54|100.77|100.59|100.62|100.54|1046
1680780900000|2023-04-06 11:35:00|100.67|100.59|100.62|100.54|100.67|100.59|100.62|100.54|1024
1680781200000|2023-04-06 11:40:00|100.67|100.59|100.57|100.49|100.67|100.59|100.57|100.49|655
1680781500000|2023-04-06 11:45:00|100.52|100.44|100.57|100.49|100.62|100.54|100.52|100.44|1013
1680781800000|2023-04-06 11:50:00|100.62|100.54|100.67|100.59|100.67|100.59|100.62|100.54|1062
1680782100000|2023-04-06 11:55:00|100.72|100.64|100.82|100.74|100.87|100.79|100.72|100.64|715
1680782400000|2023-04-06 12:00:00|100.87|100.79|100.82|100.69|100.87|100.79|100.77|100.69|1600
1680782700000|2023-04-06 12:05:00|100.87|100.74|100.72|100.64|100.87|100.79|100.72|100.64|1948
1680783000000|2023-04-06 12:10:00|100.67|100.59|100.62|100.54|100.67|100.59|100.62|100.54|8606
1680783300000|2023-04-06 12:15:00|100.57|100.49|100.52|100.44|100.62|100.49|100.52|100.44|397
1680783600000|2023-04-06 12:20:00|100.47|100.39|100.42|100.34|100.52|100.44|100.42|100.34|1636
1680783900000|2023-04-06 12:25:00|100.47|100.39|100.47|100.34|100.47|100.39|100.37|100.29|1796
1680784200000|2023-04-06 12:30:00|100.57|100.39|100.57|100.49|100.57|100.49|100.42|100.34|1116
1680784500000|2023-04-06 12:35:00|100.52|100.44|100.72|100.64|100.72|100.64|100.52|100.44|183
1680784800000|2023-04-06 12:40:00|100.67|100.59|100.72|100.64|100.72|100.64|100.62|100.54|232
1680785100000|2023-04-06 12:45:00|100.67|100.59|100.77|100.69|100.77|100.69|100.62|100.54|1376
1680785400000|2023-04-06 12:50:00|100.72|100.64|100.67|100.59|100.72|100.64|100.67|100.59|217
1680785700000|2023-04-06 12:55:00|100.62|100.54|100.72|100.64|100.72|100.64|100.62|100.54|389
1680786000000|2023-04-06 13:00:00|100.77|100.69|100.67|100.59|100.77|100.69|100.62|100.54|27746
1680786300000|2023-04-06 13:05:00|100.72|100.64|100.67|100.59|100.72|100.64|100.67|100.59|570
1680786600000|2023-04-06 13:10:00|100.72|100.64|100.67|100.54|100.72|100.64|100.62|100.54|632
1680786900000|2023-04-06 13:15:00|100.62|100.59|100.62|100.49|100.67|100.59|100.57|100.49|2929
1680787200000|2023-04-06 13:20:00|100.67|100.54|100.52|100.44|100.67|100.54|100.52|100.44|904
1680787500000|2023-04-06 13:25:00|100.57|100.49|100.52|100.44|100.57|100.49|100.52|100.44|1206
1680787800000|2023-04-06 13:30:00|100.57|100.49|100.57|100.49|100.62|100.49|100.47|100.39|1265
1680788100000|2023-04-06 13:35:00|100.62|100.54|100.72|100.64|100.77|100.69|100.57|100.49|1236
1680788400000|2023-04-06 13:40:00|100.77|100.69|100.72|100.64|100.77|100.69|100.62|100.54|5040
1680788700000|2023-04-06 13:45:00|100.67|100.59|100.72|100.64|100.72|100.64|100.67|100.59|5102
1680789000000|2023-04-06 13:50:00|100.77|100.69|100.72|100.64|100.82|100.69|100.72|100.64|4566
1680789300000|2023-04-06 13:55:00|100.67|100.59|100.92|100.84|100.97|100.89|100.67|100.59|1673
1680789600000|2023-04-06 14:00:00|100.87|100.79|100.92|100.84|100.97|100.89|100.82|100.74|4872
1680789900000|2023-04-06 14:05:00|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|2308
1680790200000|2023-04-06 14:10:00|101.02|100.94|100.97|100.89|101.07|100.99|100.97|100.89|3168
1680790500000|2023-04-06 14:15:00|101.02|100.94|101.02|100.94|101.07|100.94|100.97|100.89|675
1680790800000|2023-04-06 14:20:00|100.97|100.89|100.97|100.89|101.02|100.94|100.97|100.89|3763
1680791100000|2023-04-06 14:25:00|101.02|100.94|101.02|100.94|101.02|100.94|100.97|100.89|467
1680791400000|2023-04-06 14:30:00|100.97|100.89|101.02|100.94|101.02|100.94|100.97|100.89|1132
1680791700000|2023-04-06 14:35:00|100.97|100.89|100.92|100.84|100.97|100.89|100.92|100.84|3071
1680792000000|2023-04-06 14:40:00|100.97|100.89|100.92|100.84|100.97|100.89|100.82|100.74|1104
1680792300000|2023-04-06 14:45:00|100.97|100.89|101.02|100.94|101.07|100.99|100.97|100.89|3673
1680792600000|2023-04-06 14:50:00|101.07|100.99|101.07|100.99|101.07|100.99|101.02|100.94|805
1680792900000|2023-04-06 14:55:00|101.02|100.94|101.07|100.99|101.07|100.99|101.02|100.94|1741
1680793200000|2023-04-06 15:00:00|101.12|101.04|101.32|101.24|101.32|101.24|101.12|101.04|8961
1680793500000|2023-04-06 15:05:00|101.37|101.29|101.42|101.29|101.42|101.34|101.32|101.24|4064
1680793800000|2023-04-06 15:10:00|101.37|101.34|101.42|101.34|101.47|101.39|101.37|101.29|3952
1680794100000|2023-04-06 15:15:00|101.47|101.39|101.42|101.34|101.47|101.39|101.42|101.34|5006
1680794400000|2023-04-06 15:20:00|101.47|101.39|101.27|101.19|101.47|101.39|101.27|101.19|3297
1680794700000|2023-04-06 15:25:00|101.22|101.14|101.47|101.39|101.47|101.39|101.22|101.14|9946
1680795000000|2023-04-06 15:30:00|101.52|101.44|101.37|101.29|101.52|101.44|101.37|101.24|9385
1680795300000|2023-04-06 15:35:00|101.42|101.34|101.47|101.39|101.52|101.44|101.42|101.34|2143
1680795600000|2023-04-06 15:40:00|101.52|101.44|101.47|101.39|101.57|101.49|101.47|101.39|3492
1680795900000|2023-04-06 15:45:00|101.42|101.34|101.52|101.39|101.52|101.44|101.37|101.29|1461
1680796200000|2023-04-06 15:50:00|101.47|101.44|101.52|101.44|101.52|101.44|101.47|101.39|326
1680796500000|2023-04-06 15:55:00|101.57|101.49|101.52|101.44|101.57|101.49|101.52|101.44|2271
1680796800000|2023-04-06 16:00:00|101.57||101.52||101.57||101.52||149
1680797100000|2023-04-06 16:05:00|101.57|101.49|101.62|101.54|101.62|101.54|101.52|101.49|619
1680797400000|2023-04-06 16:10:00|101.67|101.59|101.72|101.64|101.82|101.69|101.62|101.59|1083
1680797700000|2023-04-06 16:15:00|101.67|101.59|101.67|101.59|101.72|101.64|101.62|101.54|1176
1680798000000|2023-04-06 16:20:00|101.62|101.54|101.52|101.44|101.62|101.59|101.52|101.44|1507
1680798300000|2023-04-06 16:25:00|||||||||1025
1680798600000|2023-04-06 16:30:00|101.57|101.49|101.72|101.59|101.77|101.69|101.57|101.49|1121
1680798900000|2023-04-06 16:35:00|101.77|101.64|101.77|101.64|101.77|101.69|101.72|101.64|306
1680799200000|2023-04-06 16:40:00|101.82|101.69|101.82|101.69|101.82|101.74|101.77|101.69|250
1680799500000|2023-04-06 16:45:00|101.77|101.74|101.72|101.64|101.82|101.74|101.72|101.64|99
1680799800000|2023-04-06 16:50:00|101.77|101.69|101.72|101.64|101.82|101.69|101.72|101.64|236
1680800100000|2023-04-06 16:55:00|101.77|101.59|101.67|101.59|101.82|101.69|101.67|101.59|362
1680800400000|2023-04-06 17:00:00|101.62|101.54|101.67|101.59|101.72|101.59|101.62|101.54|114
1680800700000|2023-04-06 17:05:00|101.72||101.72||101.72||101.67||67
1680801000000|2023-04-06 17:10:00|101.67|101.64|101.67|101.54|101.72|101.64|101.67|101.54|135
1680801300000|2023-04-06 17:15:00|101.62|101.59|101.67|101.54|101.67|101.59|101.62|101.54|38
1680801600000|2023-04-06 17:20:00|101.72|101.59|101.72|101.64|101.72|101.64|101.67|101.54|181
1680801900000|2023-04-06 17:25:00|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|146
1680802200000|2023-04-06 17:30:00|101.72|101.54|101.62|101.54|101.72|101.54|101.62|101.54|93
1680802500000|2023-04-06 17:35:00|101.67|101.59|101.67|101.59|101.72|101.59|101.62|101.59|103
1680802800000|2023-04-06 17:40:00|101.62|101.54|101.67|101.54|101.67|101.54|101.62|101.54|50
1680803100000|2023-04-06 17:45:00|101.62|101.59|101.62|101.54|101.67|101.59|101.62|101.54|12
1680803400000|2023-04-06 17:50:00|101.67|101.59|101.62|101.54|101.67|101.59|101.62|101.54|21
1680803700000|2023-04-06 17:55:00||101.49||101.54||101.54||101.49|149
1680804000000|2023-04-06 18:00:00|101.67||101.62||101.67||101.62||140
1680804300000|2023-04-06 18:05:00|101.67|101.59|101.67|101.59|101.67|101.59|101.62|101.59|15
1680804600000|2023-04-06 18:10:00||101.54||101.59||101.59||101.54|19
1680804900000|2023-04-06 18:15:00|101.72||101.67||101.72||101.67||33
1680805200000|2023-04-06 18:20:00|101.72|101.64|101.72|101.59|101.72|101.64|101.72|101.59|25
1680805500000|2023-04-06 18:25:00||101.64||101.59||101.64||101.59|11
1680805800000|2023-04-06 18:30:00|101.77|101.64|101.77|101.64|101.77|101.64|101.72|101.64|15
1680806100000|2023-04-06 18:35:00|101.72||101.72||101.77||101.72||13
1680806400000|2023-04-06 18:40:00|101.67|101.59|101.72|101.59|101.72|101.64|101.67|101.59|7
1680806700000|2023-04-06 18:45:00|101.67|101.64|101.72|101.64|101.72|101.64|101.67|101.64|39
1680807000000|2023-04-06 18:50:00|101.77||101.72||101.77||101.72||56
1680807300000|2023-04-06 18:55:00|101.67|101.59|101.67|101.54|101.67|101.59|101.62|101.54|182
1680807600000|2023-04-06 19:00:00|101.62|101.59|101.62|101.54|101.67|101.59|101.62|101.54|32
1680807900000|2023-04-06 19:05:00|101.67|101.59|101.62|101.49|101.67|101.59|101.62|101.49|117
1680808200000|2023-04-06 19:10:00|101.57||101.57||101.62||101.57||91
1680808500000|2023-04-06 19:15:00|101.52|101.44|101.52|101.44|101.52|101.49|101.52|101.44|150
1680808800000|2023-04-06 19:20:00|101.57|101.39|101.52|101.44|101.57|101.44|101.52|101.39|81
1680809100000|2023-04-06 19:25:00|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|20
1680809400000|2023-04-06 19:30:00|101.62|101.54|101.57|101.49|101.62|101.54|101.57|101.49|90
1680809700000|2023-04-06 19:35:00|101.62||101.57||101.62||101.57||5
1680810000000|2023-04-06 19:40:00|101.52|101.44|101.52|101.44|101.57|101.44|101.52|101.39|17
1680810300000|2023-04-06 19:45:00|101.57|101.49|101.57|101.49|101.57|101.49|101.52|101.49|7
1680810600000|2023-04-06 19:50:00|101.62|101.44|101.52|101.39|101.62|101.49|101.47|101.39|148
1680810900000|2023-04-06 19:55:00|101.47|101.44|101.67|101.54|101.72|101.59|101.47|101.44|464
1681192800000|2023-04-11 06:00:00|102.12|101.94|102.27|102.19|102.32|102.19|101.97|101.84|193
1681193100000|2023-04-11 06:05:00|102.37|102.24|102.52|102.39|102.52|102.39|102.32|102.14|627
1681193400000|2023-04-11 06:10:00|102.42|102.29|102.52|102.39|102.52|102.39|102.27|102.19|346
1681193700000|2023-04-11 06:15:00|102.47|102.34|102.42|102.29|102.47|102.34|102.42|102.29|53
1681194000000|2023-04-11 06:20:00|102.37|102.24|102.32|102.19|102.47|102.34|102.32|102.19|152
1681194300000|2023-04-11 06:25:00|102.27|102.14|102.27|102.19|102.27|102.19|102.22|102.14|41
1681194600000|2023-04-11 06:30:00|102.22|102.14|102.27|102.19|102.27|102.19|102.22|102.14|43
1681194900000|2023-04-11 06:35:00|102.22|102.14|102.27|102.19|102.27|102.19|102.22|102.09|34
1681195200000|2023-04-11 06:40:00|102.32|102.14|102.52|102.44|102.62|102.49|102.32|102.14|515
1681195500000|2023-04-11 06:45:00|102.42|102.34|102.62|102.49|102.62|102.49|102.42|102.29|223
1681195800000|2023-04-11 06:50:00|102.57|102.44|102.52|102.44|102.57|102.44|102.42|102.34|413
1681196100000|2023-04-11 06:55:00|102.42|102.34|102.32|102.19|102.57|102.44|102.32|102.19|1029
1681196400000|2023-04-11 07:00:00|102.27|102.14|102.37|102.24|102.52|102.44|102.22|102.14|2702
1681196700000|2023-04-11 07:05:00|102.32|102.19|102.27|102.19|102.32|102.19|102.02|101.89|4388
1681197000000|2023-04-11 07:10:00|102.32|102.24|102.12|102.04|102.42|102.34|102.02|101.94|2657
1681197300000|2023-04-11 07:15:00|102.17|102.09|101.92|101.84|102.32|102.24|101.82|101.74|4173
1681197600000|2023-04-11 07:20:00|101.97|101.89|101.87|101.79|102.07|101.99|101.82|101.74|1761
1681197900000|2023-04-11 07:25:00|101.92|101.84|101.82|101.74|102.12|102.04|101.67|101.59|1787
1681198200000|2023-04-11 07:30:00|101.77|101.69|101.82|101.74|101.92|101.84|101.72|101.64|1347
1681198500000|2023-04-11 07:35:00|101.77|101.69|101.72|101.64|101.82|101.74|101.52|101.44|1653
1681198800000|2023-04-11 07:40:00|101.77|101.69|101.52|101.44|101.77|101.69|101.37|101.29|2361
1681199100000|2023-04-11 07:45:00|101.57|101.49|101.82|101.74|101.92|101.84|101.52|101.49|1672
1681199400000|2023-04-11 07:50:00|101.77|101.69|101.67|101.59|101.97|101.89|101.67|101.59|2643
1681199700000|2023-04-11 07:55:00|101.72|101.54|101.67|101.54|101.72|101.64|101.47|101.39|2390
1681200000000|2023-04-11 08:00:00|101.62|101.59|101.77|101.69|101.82|101.74|101.57|101.49|1381
1681200300000|2023-04-11 08:05:00|101.82|101.74|101.62|101.54|101.87|101.79|101.47|101.39|1448
1681200600000|2023-04-11 08:10:00|101.67|101.59|101.57|101.49|101.72|101.64|101.52|101.44|833
1681200900000|2023-04-11 08:15:00|101.52|101.44|101.87|101.79|101.87|101.79|101.52|101.44|1336
1681201200000|2023-04-11 08:20:00|101.82|101.74|101.72|101.59|101.87|101.79|101.67|101.59|4084
1681201500000|2023-04-11 08:25:00|101.67|101.64|101.47|101.39|101.72|101.64|101.42|101.34|777
1681201800000|2023-04-11 08:30:00|101.52|101.44|101.47|101.39|101.72|101.64|101.47|101.39|2143
1681202100000|2023-04-11 08:35:00|101.42|101.34|101.37|101.24|101.47|101.39|101.32|101.24|1039
1681202400000|2023-04-11 08:40:00|101.32|101.29|101.47|101.39|101.47|101.39|101.32|101.24|1295
1681202700000|2023-04-11 08:45:00|101.42|101.34|101.47|101.39|101.52|101.44|101.27|101.19|1258
1681203000000|2023-04-11 08:50:00|101.42|101.34|101.52|101.44|101.52|101.44|101.42|101.34|498
1681203300000|2023-04-11 08:55:00|101.57|101.49|101.52|101.44|101.57|101.49|101.47|101.39|276
1681203600000|2023-04-11 09:00:00|101.57|101.49|101.57|101.49|101.62|101.54|101.52|101.44|482
1681203900000|2023-04-11 09:05:00|101.62|101.54|101.52|101.44|101.67|101.59|101.47|101.39|248
1681204200000|2023-04-11 09:10:00|101.47|101.39|101.37|101.29|101.47|101.39|101.37|101.29|334
1681204500000|2023-04-11 09:15:00|101.32|101.24|101.42|101.34|101.47|101.39|101.27|101.19|772
1681204800000|2023-04-11 09:20:00|101.37|101.29|101.42|101.34|101.47|101.39|101.37|101.29|1099
1681205100000|2023-04-11 09:25:00|101.37|101.29|101.47|101.39|101.47|101.39|101.37|101.29|2490
1681205400000|2023-04-11 09:30:00|101.42|101.34|101.32|101.24|101.47|101.34|101.27|101.19|640
1681205700000|2023-04-11 09:35:00|101.27|101.19|101.42|101.34|101.47|101.39|101.27|101.19|426
1681206000000|2023-04-11 09:40:00|101.47|101.39|101.27|101.19|101.47|101.39|101.27|101.19|329
1681206300000|2023-04-11 09:45:00|101.32|101.24|101.27|101.19|101.37|101.29|101.27|101.19|2304
1681206600000|2023-04-11 09:50:00|101.32|101.24|101.27|101.19|101.32|101.24|101.17|101.09|1196
1681206900000|2023-04-11 09:55:00|101.22|101.14|101.22|101.14|101.27|101.19|101.12|101.04|1580
1681207200000|2023-04-11 10:00:00|101.27|101.09|101.17|101.09|101.27|101.19|101.17|101.09|68
1681207500000|2023-04-11 10:05:00|101.22|101.14|101.27|101.19|101.27|101.19|101.17|101.09|1807
1681207800000|2023-04-11 10:10:00|101.32|101.24|101.37|101.29|101.37|101.29|101.27|101.19|1931
1681208100000|2023-04-11 10:15:00|101.42|101.34|101.52|101.44|101.52|101.44|101.42|101.34|1725
1681208400000|2023-04-11 10:20:00|101.47|101.39|101.42|101.34|101.52|101.44|101.42|101.34|3189
1681208700000|2023-04-11 10:25:00|101.37|101.29|101.47|101.39|101.47|101.39|101.37|101.29|413
1681209000000|2023-04-11 10:30:00|101.52|101.44|101.37|101.29|101.57|101.49|101.37|101.29|869
1681209300000|2023-04-11 10:35:00|101.32|101.24|101.27|101.19|101.32|101.24|101.27|101.19|1258
1681209600000|2023-04-11 10:40:00|101.22|101.14|101.22|101.14|101.27|101.19|101.22|101.14|1726
1681209900000|2023-04-11 10:45:00|101.27|101.19|101.27|101.19|101.32|101.24|101.27|101.14|179
1681210200000|2023-04-11 10:50:00|101.32|101.24|101.37|101.29|101.37|101.29|101.27|101.19|193
1681210500000|2023-04-11 10:55:00|101.32|101.24|101.32|101.24|101.37|101.29|101.32|101.24|156
1681210800000|2023-04-11 11:00:00|101.27|101.19|101.17|101.09|101.27|101.19|101.17|101.09|342
1681211100000|2023-04-11 11:05:00|101.12|101.04|100.97|100.89|101.12|101.04|100.97|100.89|891
1681211400000|2023-04-11 11:10:00|101.02|100.94|101.17|101.09|101.17|101.09|101.02|100.94|121
1681211700000|2023-04-11 11:15:00|101.22|101.14|101.12|101.04|101.22|101.14|101.12|101.04|538
1681212000000|2023-04-11 11:20:00|101.17|101.09|101.17|101.09|101.17|101.09|101.12|101.04|191
1681212300000|2023-04-11 11:25:00|101.12|101.04|101.02|100.94|101.17|101.09|101.02|100.94|251
1681212600000|2023-04-11 11:30:00|101.07|100.99|101.22|101.14|101.27|101.19|101.07|100.99|197
1681212900000|2023-04-11 11:35:00|101.27|101.19|101.27|101.19|101.27|101.19|101.22|101.14|1866
1681213200000|2023-04-11 11:40:00|101.32|101.14|101.27|101.19|101.32|101.24|101.22|101.14|1119
1681213500000|2023-04-11 11:45:00|101.22|101.14|101.22|101.14|101.27|101.19|101.22|101.14|97
1681213800000|2023-04-11 11:50:00|101.27|101.19|101.32|101.24|101.37|101.29|101.22|101.14|221
1681214100000|2023-04-11 11:55:00|101.27|101.19|101.22|101.14|101.32|101.24|101.22|101.14|265
1681214400000|2023-04-11 12:00:00|101.17|101.09|101.22|101.14|101.22|101.14|101.17|101.09|359
1681214700000|2023-04-11 12:05:00|101.17|101.09|101.27|101.19|101.27|101.19|101.17|101.09|192
1681215000000|2023-04-11 12:10:00|101.22|101.14|101.27|101.19|101.27|101.19|101.22|101.14|66
1681215300000|2023-04-11 12:15:00|101.22|101.14|101.22|101.09|101.27|101.19|101.17|101.09|305
1681215600000|2023-04-11 12:20:00|101.17|101.14|101.12|101.04|101.22|101.14|101.12|101.04|225
1681215900000|2023-04-11 12:25:00|101.17|101.09|101.07|100.99|101.17|101.09|101.07|100.99|34115
1681216200000|2023-04-11 12:30:00|101.02|100.94|101.07|100.94|101.07|100.99|101.02|100.94|340
1681216500000|2023-04-11 12:35:00|101.02|100.99|101.22|101.14|101.22|101.14|101.02|100.99|432
1681216800000|2023-04-11 12:40:00|101.27|101.19|101.22|101.14|101.27|101.19|101.17|101.09|389
1681217100000|2023-04-11 12:45:00|101.17|101.09|101.07|100.99|101.22|101.14|101.07|100.99|87
1681217400000|2023-04-11 12:50:00|101.12|101.04|101.07|100.99|101.12|101.04|101.07|100.99|344
1681217700000|2023-04-11 12:55:00|101.12|101.04|101.12|101.04|101.12|101.04|101.07|100.99|1024
1681218000000|2023-04-11 13:00:00|101.07|100.99|101.12|101.04|101.12|101.04|101.02|100.94|390
1681218300000|2023-04-11 13:05:00|101.17|101.09|101.07|100.99|101.17|101.09|101.02|100.94|3810
1681218600000|2023-04-11 13:10:00|101.12|101.04|101.22|101.14|101.22|101.14|101.12|101.04|617
1681218900000|2023-04-11 13:15:00|101.27|101.09|101.27|101.19|101.27|101.19|101.17|101.09|924
1681219200000|2023-04-11 13:20:00|101.32|101.24|101.27|101.19|101.32|101.24|101.22|101.14|2483
1681219500000|2023-04-11 13:25:00|101.22|101.14|101.32|101.24|101.32|101.24|101.22|101.14|743
1681219800000|2023-04-11 13:30:00|101.27|101.19|101.32|101.24|101.37|101.29|101.27|101.19|1268
1681220100000|2023-04-11 13:35:00|101.37|101.29|101.37|101.29|101.37|101.29|101.32|101.24|527
1681220400000|2023-04-11 13:40:00|101.42|101.34|101.37|101.29|101.42|101.34|101.22|101.14|2417
1681220700000|2023-04-11 13:45:00|101.42|101.34|101.37|101.29|101.42|101.34|101.37|101.29|1681
1681221000000|2023-04-11 13:50:00|101.42|101.24|101.32|101.24|101.42|101.34|101.32|101.24|2377
1681221300000|2023-04-11 13:55:00|101.37|101.29|101.22|101.14|101.37|101.29|101.17|101.09|1380
1681221600000|2023-04-11 14:00:00|101.17|101.09|101.27|101.19|101.27|101.19|101.07|100.99|870
1681221900000|2023-04-11 14:05:00|101.22|101.14|101.27|101.19|101.32|101.24|101.22|101.14|1921
1681222200000|2023-04-11 14:10:00|101.22|101.14|101.37|101.29|101.37|101.29|101.22|101.14|612
1681222500000|2023-04-11 14:15:00|101.32|101.24|101.27|101.19|101.42|101.29|101.22|101.14|1484
1681222800000|2023-04-11 14:20:00|101.22|101.14|101.32|101.24|101.32|101.24|101.22|101.14|1091
1681223100000|2023-04-11 14:25:00|101.37|101.29|101.42|101.34|101.42|101.34|101.32|101.24|876
1681223400000|2023-04-11 14:30:00|101.37|101.29|101.27|101.19|101.42|101.34|101.27|101.19|397
1681223700000|2023-04-11 14:35:00|101.22|101.14|101.27|101.14|101.27|101.19|101.12|101.04|662
1681224000000|2023-04-11 14:40:00|101.22|101.19|101.27|101.19|101.32|101.24|101.22|101.14|1272
1681224300000|2023-04-11 14:45:00|101.22|101.14|101.32|101.24|101.32|101.24|101.17|101.09|284
1681224600000|2023-04-11 14:50:00|101.27|101.19|101.22|101.14|101.27|101.19|101.22|101.14|1984
1681224900000|2023-04-11 14:55:00|101.27|101.19|101.22|101.14|101.27|101.19|101.17|101.09|387
1681225200000|2023-04-11 15:00:00|101.27|101.19|101.32|101.24|101.37|101.29|101.27|101.19|1759
1681225500000|2023-04-11 15:05:00|101.37|101.29|101.27|101.19|101.37|101.29|101.27|101.19|250
1681225800000|2023-04-11 15:10:00|101.32|101.24|101.27|101.19|101.32|101.24|101.27|101.19|1018
1681226100000|2023-04-11 15:15:00|101.22|101.14|101.27|101.19|101.32|101.24|101.22|101.14|1386
1681226400000|2023-04-11 15:20:00|101.32|101.24|101.37|101.29|101.37|101.29|101.27|101.19|1727
1681226700000|2023-04-11 15:25:00|101.32|101.24|101.27|101.19|101.37|101.29|101.27|101.19|5708
1681227000000|2023-04-11 15:30:00|101.22|101.14|101.22|101.14|101.27|101.19|101.22|101.14|3526
1681227300000|2023-04-11 15:35:00|101.17|101.09|101.27|101.14|101.27|101.14|101.17|101.09|2614
1681227600000|2023-04-11 15:40:00|101.22|101.09|101.17|101.09|101.22|101.09|101.17|101.09|464
1681227900000|2023-04-11 15:45:00|101.22|101.04|101.27|101.19|101.27|101.19|101.12|101.04|572
1681228200000|2023-04-11 15:50:00|101.22|101.14|101.27|101.14|101.27|101.19|101.22|101.14|1320
1681228500000|2023-04-11 15:55:00|101.22|101.19|101.27|101.19|101.27|101.19|101.22|101.14|431
1681228800000|2023-04-11 16:00:00|101.32|101.24|101.32|101.24|101.37|101.24|101.32|101.24|236
1681229100000|2023-04-11 16:05:00|101.27|101.19|101.37|101.24|101.37|101.29|101.27|101.19|1432
1681229400000|2023-04-11 16:10:00|101.32|101.29|101.42|101.34|101.47|101.34|101.32|101.29|591
1681229700000|2023-04-11 16:15:00|101.47|101.29|101.37|101.29|101.47|101.34|101.37|101.29|27
1681230000000|2023-04-11 16:20:00|101.42|101.34|101.47|101.39|101.52|101.39|101.42|101.29|707
1681230300000|2023-04-11 16:25:00|101.42|101.34|101.47|101.39|101.52|101.39|101.37|101.29|793
1681230600000|2023-04-11 16:30:00|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|121
1681230900000|2023-04-11 16:35:00|101.47|101.39|101.47|101.34|101.52|101.44|101.42|101.34|84
1681231200000|2023-04-11 16:40:00|101.42|101.39|101.52|101.44|101.52|101.44|101.42|101.34|78
1681231500000|2023-04-11 16:45:00|101.47|101.39|101.42|101.34|101.47|101.39|101.42|101.34|272
1681231800000|2023-04-11 16:50:00|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|46
1681232100000|2023-04-11 16:55:00|101.52|101.44|101.52|101.44|101.57|101.49|101.52|101.44|247
1681232400000|2023-04-11 17:00:00|101.57|101.49|101.57|101.44|101.57|101.49|101.57|101.44|46
1681232700000|2023-04-11 17:05:00|101.52|101.49|101.67|101.54|101.67|101.54|101.52|101.49|152
1681233000000|2023-04-11 17:10:00|101.62|101.59|101.62|101.49|101.62|101.59|101.57|101.49|10
1681233300000|2023-04-11 17:15:00|101.67|101.54|101.72|101.64|101.72|101.64|101.67|101.54|569
1681233600000|2023-04-11 17:20:00|||||||||467
1681233900000|2023-04-11 17:25:00|101.77|101.69|101.77|101.69|101.77|101.69|101.77|101.69|92
1681234200000|2023-04-11 17:30:00|101.72|101.64|101.67|101.59|101.72|101.64|101.67|101.59|1246
1681234500000|2023-04-11 17:35:00|||||||||6
1681234800000|2023-04-11 17:40:00|101.72|101.64|101.72|101.59|101.72|101.64|101.67|101.59|79
1681235100000|2023-04-11 17:45:00|101.77|101.64|101.77|101.64|101.77|101.69|101.77|101.59|26
1681235400000|2023-04-11 17:50:00|101.72|101.69|101.77|101.64|101.77|101.69|101.72|101.64|21
1681235700000|2023-04-11 17:55:00||101.69||101.64||101.69||101.64|23
1681236000000|2023-04-11 18:00:00|101.72|101.69|101.72|101.64|101.72|101.69|101.72|101.64|6
1681236300000|2023-04-11 18:05:00|||||||||9
1681236600000|2023-04-11 18:10:00|101.67|101.59|101.72|101.59|101.72|101.64|101.67|101.59|34
1681236900000|2023-04-11 18:15:00||101.64||101.64||101.64||101.59|8
1681237200000|2023-04-11 18:20:00|101.77|101.69|101.77|101.64|101.77|101.69|101.72|101.64|10
1681237500000|2023-04-11 18:25:00||101.69||101.69||101.69||101.64|7
1681237800000|2023-04-11 18:30:00|101.82|101.74|101.77|101.64|101.82|101.74|101.77|101.64|100
1681238100000|2023-04-11 18:35:00||101.69||101.69||101.69||101.64|5
1681238400000|2023-04-11 18:40:00|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|174
1681238700000|2023-04-11 18:45:00||101.69||101.69||101.74||101.69|56
1681239000000|2023-04-11 18:50:00|101.77|101.74|101.82|101.69|101.82|101.74|101.77|101.69|30
1681239300000|2023-04-11 18:55:00||101.74||101.69||101.74||101.69|8
1681239600000|2023-04-11 19:00:00|101.77|101.74|101.77|101.69|101.77|101.74|101.77|101.64|9
1681239900000|2023-04-11 19:05:00||101.64||101.69||101.69||101.64|33
1681240200000|2023-04-11 19:10:00|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.69|8
1681240500000|2023-04-11 19:15:00|101.77|101.69|101.82|101.74|101.82|101.74|101.77|101.69|264
1681240800000|2023-04-11 19:20:00|101.87|101.79|101.87|101.74|101.92|101.79|101.87|101.74|519
1681241100000|2023-04-11 19:25:00|101.82|101.69|101.82|101.74|101.87|101.74|101.77|101.69|412
1681241400000|2023-04-11 19:30:00|101.87|101.79|101.87|101.74|101.92|101.79|101.87|101.74|576
1681241700000|2023-04-11 19:35:00|101.82|101.79|101.77|101.69|101.87|101.79|101.72|101.64|144
1681242000000|2023-04-11 19:40:00|101.72|101.64|101.77|101.64|101.82|101.69|101.72|101.64|179
1681242300000|2023-04-11 19:45:00|101.72|101.59|101.62|101.54|101.72|101.59|101.62|101.54|196
1681242600000|2023-04-11 19:50:00|101.57|101.49|101.52|101.44|101.62|101.54|101.47|101.39|691
1681242900000|2023-04-11 19:55:00|101.57|101.49|101.62|101.49|101.62|101.54|101.52|101.39|199
1681279200000|2023-04-12 06:00:00|101.67|101.59|101.62|101.54|101.67|101.59|101.62|101.54|11
1681279500000|2023-04-12 06:05:00|101.57|101.49|101.62|101.54|101.62|101.54|101.57|101.49|40
1681279800000|2023-04-12 06:10:00|101.67|101.59|101.72|101.64|101.72|101.64|101.67|101.59|156
1681280100000|2023-04-12 06:15:00|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.54|43
1681280400000|2023-04-12 06:20:00|101.72|101.54|101.72|101.64|101.77|101.69|101.72|101.54|38
1681280700000|2023-04-12 06:25:00|101.62|101.54|101.62|101.49|101.62|101.54|101.57|101.49|62
1681281000000|2023-04-12 06:30:00|101.67|101.54|101.67|101.54|101.67|101.54|101.57|101.44|105
1681281300000|2023-04-12 06:35:00|101.72|101.59|101.72|101.64|101.72|101.64|101.67|101.59|79
1681281600000|2023-04-12 06:40:00|101.77|101.59|101.77|101.64|101.77|101.64|101.77|101.59|108
1681281900000|2023-04-12 06:45:00|101.72|101.59|101.77|101.64|101.77|101.64|101.72|101.59|63
1681282200000|2023-04-12 06:50:00|101.72|101.54|101.62|101.49|101.77|101.54|101.62|101.49|147
1681282500000|2023-04-12 06:55:00|101.67|101.54|101.67|101.59|101.77|101.64|101.67|101.54|379
1681282800000|2023-04-12 07:00:00|101.72|101.64|101.77|101.69|101.82|101.74|101.62|101.49|3635
1681283100000|2023-04-12 07:05:00|101.82|101.74|101.87|101.79|101.97|101.89|101.82|101.69|2508
1681283400000|2023-04-12 07:10:00|101.82|101.74|101.87|101.74|101.87|101.79|101.67|101.54|2187
1681283700000|2023-04-12 07:15:00|101.92|101.79|101.62|101.54|102.07|101.94|101.62|101.54|1704
1681284000000|2023-04-12 07:20:00|101.57|101.49|101.57|101.49|101.67|101.59|101.52|101.39|1168
1681284300000|2023-04-12 07:25:00|101.52|101.44|101.57|101.49|101.72|101.64|101.37|101.29|1384
1681284600000|2023-04-12 07:30:00|101.52|101.44|101.62|101.54|101.62|101.54|101.52|101.44|3670
1681284900000|2023-04-12 07:35:00|101.67|101.59|101.62|101.54|101.67|101.59|101.57|101.49|1538
1681285200000|2023-04-12 07:40:00|101.67|101.59|101.72|101.59|101.87|101.79|101.62|101.54|1802
1681285500000|2023-04-12 07:45:00|101.77|101.64|101.97|101.89|102.02|101.89|101.77|101.64|3221
1681285800000|2023-04-12 07:50:00|101.92|101.84|101.87|101.79|102.02|101.94|101.82|101.74|2498
1681286100000|2023-04-12 07:55:00|101.82|101.74|101.92|101.84|101.92|101.84|101.82|101.74|644
1681286400000|2023-04-12 08:00:00|101.97|101.89|102.02|101.94|102.02|101.94|101.87|101.79|5966
1681286700000|2023-04-12 08:05:00|102.07|101.99|102.17|102.09|102.22|102.14|102.02|101.94|1484
1681287000000|2023-04-12 08:10:00|102.22|102.14|102.42|102.34|102.42|102.34|102.17|102.09|1785
1681287300000|2023-04-12 08:15:00|102.37|102.29|102.32|102.24|102.47|102.39|102.27|102.19|1900
1681287600000|2023-04-12 08:20:00|102.27|102.19|102.22|102.14|102.32|102.24|102.12|102.04|500
1681287900000|2023-04-12 08:25:00|102.17|102.09|102.07|101.94|102.22|102.14|102.02|101.94|2255
1681288200000|2023-04-12 08:30:00|102.12|101.99|102.02|101.94|102.27|102.19|102.02|101.94|974
1681288500000|2023-04-12 08:35:00|102.07|101.99|102.07|101.99|102.22|102.14|102.02|101.99|435
1681288800000|2023-04-12 08:40:00|102.12|101.94|102.07|101.99|102.12|102.04|102.02|101.94|149
1681289100000|2023-04-12 08:45:00|102.02|101.94|102.07|101.99|102.07|101.99|102.02|101.94|976
1681289400000|2023-04-12 08:50:00|102.02|101.94|102.17|102.09|102.17|102.09|102.02|101.94|143
1681289700000|2023-04-12 08:55:00|102.22|102.04|102.17|102.09|102.22|102.14|102.07|101.99|226
1681290000000|2023-04-12 09:00:00|102.22|102.14|102.17|102.09|102.32|102.19|102.17|102.09|4345
1681290300000|2023-04-12 09:05:00|102.22|102.14|102.27|102.19|102.27|102.19|102.17|102.09|190
1681290600000|2023-04-12 09:10:00|102.22|102.14|102.22|102.14|102.27|102.19|102.22|102.14|313
1681290900000|2023-04-12 09:15:00|102.17|102.09|102.22|102.14|102.22|102.14|102.07|101.99|1899
1681291200000|2023-04-12 09:20:00|102.17|102.09|102.07|101.99|102.22|102.14|102.07|101.94|1625
1681291500000|2023-04-12 09:25:00|102.02|101.94|101.97|101.89|102.02|101.94|101.92|101.84|754
1681291800000|2023-04-12 09:30:00|102.02|101.94|101.97|101.89|102.02|101.94|101.97|101.89|118
1681292100000|2023-04-12 09:35:00|101.92|101.84|102.07|101.99|102.07|101.99|101.92|101.84|1473
1681292400000|2023-04-12 09:40:00|102.02|101.94|102.12|102.04|102.12|102.04|102.02|101.94|413
1681292700000|2023-04-12 09:45:00|102.07|101.99|101.97|101.89|102.07|101.99|101.97|101.89|119
1681293000000|2023-04-12 09:50:00|102.02|101.94|102.07|101.99|102.07|101.99|101.92|101.84|170
1681293300000|2023-04-12 09:55:00|102.12|101.94|102.12|102.04|102.12|102.04|102.07|101.94|214
1681293600000|2023-04-12 10:00:00|102.07|101.99|102.12|102.04|102.17|102.09|102.07|101.99|235
1681293900000|2023-04-12 10:05:00|102.07|101.99|102.27|102.19|102.27|102.19|102.07|101.99|189
1681294200000|2023-04-12 10:10:00|102.22|102.14|102.17|102.09|102.22|102.14|102.17|102.09|380
1681294500000|2023-04-12 10:15:00|102.22|102.14|102.22|102.14|102.22|102.14|102.17|102.09|607
1681294800000|2023-04-12 10:20:00|102.17|102.09|102.12|102.04|102.22|102.14|102.12|102.04|126
1681295100000|2023-04-12 10:25:00|102.17|102.09|102.12|102.04|102.17|102.09|102.12|102.04|689
1681295400000|2023-04-12 10:30:00|102.07|101.99|102.12|102.04|102.12|102.04|102.07|101.99|589
1681295700000|2023-04-12 10:35:00|102.07|101.99|102.07|101.99|102.07|101.99|102.02|101.94|260
1681296000000|2023-04-12 10:40:00|102.02|101.94|102.12|102.04|102.12|102.04|102.02|101.94|487
1681296300000|2023-04-12 10:45:00|102.17|102.09|102.07|101.99|102.17|102.09|102.07|101.99|1656
1681296600000|2023-04-12 10:50:00|102.02|101.94|102.02|101.94|102.07|101.99|102.02|101.94|409
1681296900000|2023-04-12 10:55:00|101.97|101.89|101.92|101.84|101.97|101.89|101.87|101.79|5993
1681297200000|2023-04-12 11:00:00|101.97|101.89|101.87|101.79|101.97|101.89|101.87|101.79|425
1681297500000|2023-04-12 11:05:00|101.82|101.74|101.97|101.89|101.97|101.89|101.82|101.74|5312
1681297800000|2023-04-12 11:10:00|101.92|101.84|101.92|101.84|101.97|101.89|101.92|101.84|79
1681298100000|2023-04-12 11:15:00|101.87|101.79|101.87|101.79|101.92|101.84|101.87|101.79|850
1681298400000|2023-04-12 11:20:00|101.82|101.74|101.87|101.79|101.87|101.79|101.82|101.74|326
1681298700000|2023-04-12 11:25:00|101.82|101.74|101.87|101.79|101.87|101.79|101.82|101.74|2214
1681299000000|2023-04-12 11:30:00|101.82|101.74|101.77|101.69|101.87|101.79|101.77|101.69|606
1681299300000|2023-04-12 11:35:00|101.82|101.74|101.77|101.69|101.82|101.74|101.77|101.69|242
1681299600000|2023-04-12 11:40:00|101.82|101.74|101.82|101.74|101.87|101.79|101.82|101.74|536
1681299900000|2023-04-12 11:45:00|101.77|101.69|101.72|101.64|101.77|101.69|101.72|101.64|683
1681300200000|2023-04-12 11:50:00|101.67|101.59|101.92|101.84|101.92|101.84|101.67|101.59|447
1681300500000|2023-04-12 11:55:00|101.87|101.79|101.92|101.79|101.92|101.84|101.87|101.79|206
1681300800000|2023-04-12 12:00:00|101.87|101.84|101.92|101.84|101.92|101.84|101.87|101.79|1053
1681301100000|2023-04-12 12:05:00|101.87|101.79|101.82|101.74|101.97|101.89|101.82|101.74|1520
1681301400000|2023-04-12 12:10:00|101.87|101.79|101.77|101.69|101.87|101.79|101.77|101.69|1521
1681301700000|2023-04-12 12:15:00|101.82|101.74|101.67|101.59|101.82|101.74|101.67|101.59|2475
1681302000000|2023-04-12 12:20:00|101.72|101.64|101.82|101.69|101.87|101.79|101.72|101.64|3431
1681302300000|2023-04-12 12:25:00|101.77|101.74|101.67|101.54|101.87|101.79|101.67|101.54|2149
1681302600000|2023-04-12 12:30:00|101.62|101.49|102.47|102.39|102.52|102.44|101.62|101.49|16194
1681302900000|2023-04-12 12:35:00|102.42|102.34|102.17|102.09|102.62|102.54|102.12|102.04|4308
1681303200000|2023-04-12 12:40:00|102.22|102.14|102.32|102.19|102.42|102.29|102.07|101.99|843
1681303500000|2023-04-12 12:45:00|102.27|102.24|102.37|102.24|102.37|102.29|102.12|102.04|7249
1681303800000|2023-04-12 12:50:00|102.42|102.29|102.37|102.29|102.42|102.29|102.22|102.14|1739
1681304100000|2023-04-12 12:55:00|102.32|102.24|102.22|102.14|102.42|102.34|102.22|102.14|3143
1681304400000|2023-04-12 13:00:00|102.27|102.19|102.17|102.09|102.32|102.24|102.12|102.04|1782
1681304700000|2023-04-12 13:05:00|102.22|102.14|102.32|102.24|102.32|102.24|102.12|102.04|463
1681305000000|2023-04-12 13:10:00|102.27|102.19|102.27|102.19|102.37|102.29|102.27|102.19|1696
1681305300000|2023-04-12 13:15:00|102.32|102.24|102.47|102.34|102.47|102.39|102.32|102.24|544
1681305600000|2023-04-12 13:20:00|102.42|102.39|102.42|102.34|102.47|102.39|102.37|102.29|285
1681305900000|2023-04-12 13:25:00|102.37|102.29|102.42|102.34|102.42|102.34|102.32|102.24|503
1681306200000|2023-04-12 13:30:00|102.37|102.29|102.47|102.39|102.57|102.49|102.37|102.29|1513
1681306500000|2023-04-12 13:35:00|102.52|102.44|102.52|102.39|102.62|102.49|102.37|102.29|293
1681306800000|2023-04-12 13:40:00|102.57|102.44|102.57|102.44|102.62|102.49|102.42|102.34|1224
1681307100000|2023-04-12 13:45:00|102.52|102.49|102.47|102.39|102.62|102.54|102.32|102.19|770
1681307400000|2023-04-12 13:50:00|102.42|102.34|102.52|102.39|102.57|102.44|102.22|102.14|2470
1681307700000|2023-04-12 13:55:00|102.47|102.44|102.32|102.19|102.57|102.49|102.27|102.19|5152
1681308000000|2023-04-12 14:00:00|102.27|102.24|102.37|102.24|102.42|102.34|102.22|102.14|615
1681308300000|2023-04-12 14:05:00|102.32|102.29|102.37|102.24|102.37|102.29|102.27|102.19|1231
1681308600000|2023-04-12 14:10:00|102.42|102.29|102.32|102.19|102.47|102.39|102.27|102.14|1666
1681308900000|2023-04-12 14:15:00|102.37|102.24|102.02|101.94|102.37|102.24|102.02|101.89|1400
1681309200000|2023-04-12 14:20:00|102.07|101.99|102.02|101.94|102.12|102.04|101.97|101.89|878
1681309500000|2023-04-12 14:25:00|101.97|101.89|102.07|101.94|102.07|101.99|101.82|101.74|1107
1681309800000|2023-04-12 14:30:00|102.12|101.99|102.02|101.94|102.12|102.04|101.92|101.84|883
1681310100000|2023-04-12 14:35:00|101.97|101.89|101.87|101.79|102.07|101.99|101.77|101.69|2847
1681310400000|2023-04-12 14:40:00|101.92|101.84|101.82|101.74|102.02|101.94|101.82|101.74|662
1681310700000|2023-04-12 14:45:00|101.87|101.79|101.77|101.69|101.92|101.84|101.77|101.69|1160
1681311000000|2023-04-12 14:50:00|101.72|101.64|101.72|101.64|101.82|101.69|101.67|101.59|3439
1681311300000|2023-04-12 14:55:00|101.67|101.59|101.67|101.59|101.72|101.64|101.62|101.54|1974
1681311600000|2023-04-12 15:00:00|101.72|101.64|101.62|101.54|101.77|101.69|101.62|101.54|503
1681311900000|2023-04-12 15:05:00|101.67|101.59|101.62|101.54|101.67|101.59|101.52|101.44|2353
1681312200000|2023-04-12 15:10:00|101.67|101.59|101.67|101.59|101.67|101.59|101.52|101.44|3301
1681312500000|2023-04-12 15:15:00|101.72|101.64|101.67|101.59|101.77|101.69|101.67|101.59|984
1681312800000|2023-04-12 15:20:00|101.72|101.64|101.87|101.79|101.87|101.79|101.67|101.59|2359
1681313100000|2023-04-12 15:25:00|101.82|101.74|101.87|101.79|101.87|101.79|101.77|101.69|2159
1681313400000|2023-04-12 15:30:00|101.82|101.74|101.87|101.74|101.92|101.79|101.82|101.74|2958
1681313700000|2023-04-12 15:35:00|101.82|101.79|101.87|101.74|101.87|101.79|101.82|101.74|667
1681314000000|2023-04-12 15:40:00|101.92|101.79|101.92|101.84|101.97|101.89|101.92|101.79|370
1681314300000|2023-04-12 15:45:00|101.97|101.89|102.12|102.04|102.17|102.09|101.92|101.84|734
1681314600000|2023-04-12 15:50:00|102.17|102.09|102.02|101.94|102.17|102.09|102.02|101.94|10678
1681314900000|2023-04-12 15:55:00|102.07|101.99|102.07|101.99|102.17|102.09|102.07|101.94|532
1681315200000|2023-04-12 16:00:00|102.02|101.94|102.12|102.04|102.17|102.04|102.02|101.94|822
1681315500000|2023-04-12 16:05:00|102.07|101.99|102.07|101.99|102.17|102.09|102.07|101.99|778
1681315800000|2023-04-12 16:10:00|102.12|102.04|102.12|101.99|102.12|102.04|102.12|101.99|151
1681316100000|2023-04-12 16:15:00|102.07|102.04|102.07|101.99|102.07|102.04|102.07|101.99|428
1681316400000|2023-04-12 16:20:00|||||||||78
1681316700000|2023-04-12 16:25:00|||||||||213
1681317000000|2023-04-12 16:30:00|||||||||9
1681317300000|2023-04-12 16:35:00|102.02|101.94|101.97|101.89|102.02|101.94|101.97|101.89|241
1681317600000|2023-04-12 16:40:00|101.92|101.84|101.92|101.79|101.92|101.84|101.92|101.79|149
1681317900000|2023-04-12 16:45:00|101.97|101.84|101.97|101.89|102.02|101.94|101.92|101.79|135
1681318200000|2023-04-12 16:50:00|102.02|101.84|102.02|101.94|102.02|101.94|101.97|101.84|30
1681318500000|2023-04-12 16:55:00|102.07|101.99|102.02|101.94|102.07|101.99|102.02|101.94|35
1681318800000|2023-04-12 17:00:00|101.97|101.89|102.07|101.94|102.07|101.94|101.92|101.84|190
1681319100000|2023-04-12 17:05:00|102.02|101.99|102.07|101.99|102.07|101.99|102.02|101.94|119
1681319400000|2023-04-12 17:10:00|102.12|102.04|102.17|102.04|102.17|102.09|102.12|102.04|91
1681319700000|2023-04-12 17:15:00|102.12|101.99|102.07|101.99|102.12|101.99|102.07|101.94|148
1681320000000|2023-04-12 17:20:00|102.12|102.04|102.12|102.04|102.12|102.04|102.07|102.04|215
1681320300000|2023-04-12 17:25:00|102.07|101.99|102.12|102.04|102.12|102.04|102.07|101.99|6
1681320600000|2023-04-12 17:30:00|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|3
1681320900000|2023-04-12 17:35:00|102.12|102.04|102.07|101.99|102.12|102.04|102.02|101.94|614
1681321200000|2023-04-12 17:40:00|102.12|101.94|102.07|101.99|102.12|102.04|102.07|101.94|279
1681321500000|2023-04-12 17:45:00|102.02|101.94|102.07|101.99|102.07|101.99|102.02|101.94|124
1681321800000|2023-04-12 17:50:00|102.12|101.94|102.02|101.94|102.12|101.99|102.02|101.94|28
1681322100000|2023-04-12 17:55:00|101.97|101.89|102.02|101.89|102.02|101.94|101.97|101.89|129
1681322400000|2023-04-12 18:00:00|101.97|101.94|102.07|101.94|102.22|102.04|101.92|101.84|116
1681322700000|2023-04-12 18:05:00|102.02|101.99|101.97|101.89|102.12|101.99|101.97|101.84|283
1681323000000|2023-04-12 18:10:00|101.92|101.84|102.22|102.14|102.22|102.14|101.92|101.84|110
1681323300000|2023-04-12 18:15:00|102.17|102.09|102.22|102.09|102.22|102.14|102.17|102.09|93
1681323600000|2023-04-12 18:20:00|102.17|102.14|102.17|102.09|102.17|102.14|102.12|102.04|44
1681323900000|2023-04-12 18:25:00|102.12|102.04|101.92|101.84|102.12|102.04|101.92|101.84|422
1681324200000|2023-04-12 18:30:00|101.97|101.79|101.92|101.84|101.97|101.84|101.82|101.74|243
1681324500000|2023-04-12 18:35:00|101.87|101.79|101.87|101.74|101.92|101.84|101.87|101.74|126
1681324800000|2023-04-12 18:40:00|101.92|101.79|101.97|101.84|101.97|101.89|101.92|101.74|33
1681325100000|2023-04-12 18:45:00|101.92|101.89|101.82|101.69|101.97|101.89|101.82|101.69|259
1681325400000|2023-04-12 18:50:00|101.87|101.74|101.92|101.79|101.92|101.79|101.87|101.69|69
1681325700000|2023-04-12 18:55:00|101.87|101.84|101.87|101.79|101.87|101.84|101.87|101.79|7
1681326000000|2023-04-12 19:00:00|101.92|101.84|101.82|101.74|101.92|101.84|101.82|101.69|19
1681326300000|2023-04-12 19:05:00|101.87|101.79|101.87|101.79|101.92|101.79|101.82|101.74|14
1681326600000|2023-04-12 19:10:00|101.82|101.74|101.77|101.69|101.82|101.74|101.72|101.64|18
1681326900000|2023-04-12 19:15:00|101.72|101.64|101.72|101.64|101.72|101.64|101.67|101.59|110
1681327200000|2023-04-12 19:20:00|101.67|101.59|101.72|101.59|101.77|101.69|101.67|101.59|52
1681327500000|2023-04-12 19:25:00|101.67|101.64|101.72|101.59|101.72|101.64|101.67|101.54|347
1681327800000|2023-04-12 19:30:00|101.67|101.64|101.72|101.64|101.77|101.69|101.67|101.59|334
1681328100000|2023-04-12 19:35:00|101.77|101.59|101.82|101.69|101.82|101.69|101.72|101.59|177
1681328400000|2023-04-12 19:40:00|101.77|101.74|101.77|101.69|101.82|101.74|101.77|101.69|104
1681328700000|2023-04-12 19:45:00|101.82|101.74|101.72|101.64|101.87|101.74|101.72|101.64|31
1681329000000|2023-04-12 19:50:00|101.77|101.59|101.77|101.64|101.77|101.69|101.72|101.59|127
1681329300000|2023-04-12 19:55:00|101.72|101.59|101.77|101.64|101.82|101.69|101.67|101.59|154
1681365600000|2023-04-13 06:00:00|101.92|101.79|101.92|101.84|102.02|101.89|101.92|101.79|12
1681365900000|2023-04-13 06:05:00|101.87|101.79|101.97|101.89|101.97|101.89|101.87|101.79|26
1681366200000|2023-04-13 06:10:00|102.02|101.84|102.02|101.89|102.02|101.89|102.02|101.84|52
1681366500000|2023-04-13 06:15:00|101.97|101.94|102.02|101.94|102.02|101.94|101.97|101.89|20
1681366800000|2023-04-13 06:20:00|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|17
1681367100000|2023-04-13 06:25:00|||||||||4
1681367400000|2023-04-13 06:30:00|102.02|101.94|102.02|101.89|102.07|101.99|102.02|101.89|18
1681367700000|2023-04-13 06:35:00|101.97||101.97||102.02||101.97||1
1681368000000|2023-04-13 06:40:00|||||||||2
1681368300000|2023-04-13 06:45:00|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.89|20
1681368600000|2023-04-13 06:50:00||101.89||101.94||101.94||101.89|71
1681368900000|2023-04-13 06:55:00|101.97|101.89|102.07|101.94|102.17|102.09|101.97|101.89|222
1681369200000|2023-04-13 07:00:00|102.02|101.89|102.07|101.99|102.17|102.09|101.77|101.69|1271
1681369500000|2023-04-13 07:05:00|102.12|102.04|102.27|102.19|102.27|102.19|102.07|101.99|954
1681369800000|2023-04-13 07:10:00|102.32|102.24|102.17|102.09|102.32|102.24|101.97|101.89|2422
1681370100000|2023-04-13 07:15:00|102.22|102.14|102.12|102.04|102.22|102.14|101.82|101.74|755
1681370400000|2023-04-13 07:20:00|102.07|101.99|101.77|101.69|102.12|102.04|101.62|101.54|2539
1681370700000|2023-04-13 07:25:00|101.72|101.64|101.72|101.64|101.87|101.79|101.67|101.59|1516
1681371000000|2023-04-13 07:30:00|101.77|101.69|101.92|101.84|101.97|101.89|101.67|101.59|1967
1681371300000|2023-04-13 07:35:00|101.97|101.89|101.87|101.79|101.97|101.89|101.72|101.64|1562
1681371600000|2023-04-13 07:40:00|101.82|101.74|101.92|101.84|102.02|101.94|101.82|101.74|1452
1681371900000|2023-04-13 07:45:00|101.97|101.89|102.07|101.99|102.12|102.04|101.92|101.84|2048
1681372200000|2023-04-13 07:50:00|102.12|102.04|101.92|101.84|102.12|102.04|101.92|101.84|1926
1681372500000|2023-04-13 07:55:00|101.97|101.89|102.02|101.94|102.12|102.04|101.97|101.84|906
1681372800000|2023-04-13 08:00:00|102.07|101.99|102.32|102.24|102.37|102.29|102.07|101.94|1520
1681373100000|2023-04-13 08:05:00|102.37|102.19|102.07|101.99|102.37|102.19|102.07|101.94|237
1681373400000|2023-04-13 08:10:00|102.02|101.94|101.82|101.74|102.02|101.94|101.82|101.74|231
1681373700000|2023-04-13 08:15:00|101.77|101.69|101.77|101.64|101.87|101.79|101.72|101.64|841
1681374000000|2023-04-13 08:20:00|101.72|101.69|101.62|101.54|101.77|101.69|101.52|101.44|903
1681374300000|2023-04-13 08:25:00|101.67|101.59|101.62|101.54|101.72|101.64|101.57|101.49|3958
1681374600000|2023-04-13 08:30:00|101.57|101.49|101.67|101.59|101.72|101.64|101.57|101.49|2588
1681374900000|2023-04-13 08:35:00|101.62|101.54|101.72|101.64|101.72|101.64|101.57|101.49|2358
1681375200000|2023-04-13 08:40:00|101.67|101.59|101.57|101.49|101.67|101.59|101.52|101.44|1248
1681375500000|2023-04-13 08:45:00|101.62|101.54|101.62|101.54|101.67|101.59|101.57|101.44|274
1681375800000|2023-04-13 08:50:00|101.67|101.59|101.72|101.64|101.77|101.69|101.57|101.49|790
1681376100000|2023-04-13 08:55:00|101.67|101.59|101.77|101.69|101.77|101.69|101.62|101.54|1017
1681376400000|2023-04-13 09:00:00|101.72|101.64|101.62|101.54|101.72|101.64|101.62|101.54|482
1681376700000|2023-04-13 09:05:00|101.67|101.59|101.67|101.59|101.72|101.64|101.57|101.44|1502
1681377000000|2023-04-13 09:10:00|101.72|101.64|101.82|101.74|101.82|101.74|101.67|101.59|620
1681377300000|2023-04-13 09:15:00|101.77|101.69|101.87|101.74|101.87|101.79|101.72|101.64|546
1681377600000|2023-04-13 09:20:00|101.82|101.79|101.82|101.74|101.87|101.79|101.77|101.69|749
1681377900000|2023-04-13 09:25:00|101.77|101.69|101.87|101.79|101.92|101.84|101.77|101.69|47
1681378200000|2023-04-13 09:30:00|101.82|101.74|101.77|101.64|101.82|101.79|101.72|101.64|57
1681378500000|2023-04-13 09:35:00|101.72|101.69|101.72|101.64|101.82|101.74|101.72|101.64|325
1681378800000|2023-04-13 09:40:00|101.77|101.54|101.67|101.59|101.77|101.64|101.62|101.54|1095
1681379100000|2023-04-13 09:45:00|101.62|101.54|101.67|101.59|101.72|101.64|101.62|101.54|42
1681379400000|2023-04-13 09:50:00|101.62|101.54|101.77|101.69|101.77|101.69|101.62|101.54|543
1681379700000|2023-04-13 09:55:00|101.82|101.74|101.82|101.74|101.87|101.79|101.82|101.74|605
1681380000000|2023-04-13 10:00:00|101.77|101.69|101.77|101.64|101.82|101.74|101.72|101.64|1336
1681380300000|2023-04-13 10:05:00|101.72|101.69|101.77|101.69|101.77|101.69|101.72|101.64|3657
1681380600000|2023-04-13 10:10:00|101.72|101.64|101.72|101.64|101.72|101.64|101.62|101.54|119
1681380900000|2023-04-13 10:15:00|101.77|101.59|101.72|101.59|101.77|101.69|101.67|101.59|1501
1681381200000|2023-04-13 10:20:00|101.67|101.64|101.77|101.69|101.77|101.69|101.67|101.59|428
1681381500000|2023-04-13 10:25:00|101.82|101.74|101.77|101.69|101.82|101.74|101.72|101.64|491
1681381800000|2023-04-13 10:30:00|101.82|101.74|101.67|101.54|101.87|101.79|101.57|101.49|1636
1681382100000|2023-04-13 10:35:00|101.62|101.49|101.77|101.69|101.77|101.69|101.47|101.39|1242
1681382400000|2023-04-13 10:40:00|101.72|101.64|101.72|101.64|101.82|101.74|101.72|101.64|909
1681382700000|2023-04-13 10:45:00|101.77|101.69|101.87|101.79|101.87|101.79|101.72|101.64|807
1681383000000|2023-04-13 10:50:00|101.82|101.74|101.87|101.79|101.87|101.79|101.82|101.74|137
1681383300000|2023-04-13 10:55:00|101.92|101.74|102.02|101.94|102.02|101.94|101.92|101.74|587
1681383600000|2023-04-13 11:00:00|101.97|101.89|101.87|101.79|101.97|101.89|101.82|101.74|813
1681383900000|2023-04-13 11:05:00|101.82|101.74|101.97|101.89|101.97|101.89|101.82|101.74|925
1681384200000|2023-04-13 11:10:00|102.02|101.84|102.02|101.94|102.02|101.94|101.97|101.84|516
1681384500000|2023-04-13 11:15:00|101.97|101.89|102.02|101.89|102.02|101.94|101.92|101.84|400
1681384800000|2023-04-13 11:20:00|101.97|101.94|102.07|101.99|102.12|102.04|101.97|101.89|404
1681385100000|2023-04-13 11:25:00|102.12|102.04|102.02|101.94|102.12|102.04|102.02|101.94|315
1681385400000|2023-04-13 11:30:00|102.07|101.99|102.22|102.14|102.27|102.19|102.07|101.99|375
1681385700000|2023-04-13 11:35:00|102.17|102.09|102.32|102.19|102.32|102.24|102.17|102.09|955
1681386000000|2023-04-13 11:40:00|102.27|102.24|102.22|102.14|102.32|102.24|102.22|102.14|553
1681386300000|2023-04-13 11:45:00|102.17|102.09|102.32|102.24|102.37|102.29|102.17|102.09|1877
1681386600000|2023-04-13 11:50:00|102.37|102.29|102.32|102.24|102.37|102.29|102.32|102.24|667
1681386900000|2023-04-13 11:55:00|102.27|102.19|102.32|102.19|102.32|102.24|102.22|102.14|409
1681387200000|2023-04-13 12:00:00|102.27|102.24|102.22|102.14|102.32|102.24|102.17|102.09|309
1681387500000|2023-04-13 12:05:00|102.27|102.19|102.42|102.34|102.42|102.34|102.27|102.14|675
1681387800000|2023-04-13 12:10:00|102.37|102.29|102.37|102.29|102.42|102.34|102.37|102.29|393
1681388100000|2023-04-13 12:15:00|102.32|102.24|102.32|102.24|102.37|102.29|102.32|102.24|766
1681388400000|2023-04-13 12:20:00|102.27|102.19|102.32|102.19|102.32|102.24|102.22|102.14|371
1681388700000|2023-04-13 12:25:00|102.27|102.14|102.22|102.09|102.27|102.19|102.17|102.09|1181
1681389000000|2023-04-13 12:30:00|102.27|102.04|102.22|102.09|102.52|102.39|102.02|101.94|6808
1681389300000|2023-04-13 12:35:00|102.17|102.04|102.02|101.94|102.27|102.14|101.97|101.84|403
1681389600000|2023-04-13 12:40:00|102.07|101.99|102.22|102.14|102.32|102.24|102.02|101.94|508
1681389900000|2023-04-13 12:45:00|102.27|102.19|102.17|102.09|102.37|102.24|102.17|102.09|2735
1681390200000|2023-04-13 12:50:00|102.12|102.04|102.12|102.04|102.12|102.04|102.02|101.94|1998
1681390500000|2023-04-13 12:55:00|102.07|101.99|102.02|101.94|102.12|102.04|101.97|101.89|1489
1681390800000|2023-04-13 13:00:00|102.07|101.99|102.02|101.94|102.07|101.99|101.97|101.89|1096
1681391100000|2023-04-13 13:05:00|101.97|101.89|101.97|101.89|102.07|101.94|101.92|101.84|1404
1681391400000|2023-04-13 13:10:00|101.92|101.84|101.87|101.79|101.92|101.84|101.82|101.74|779
1681391700000|2023-04-13 13:15:00|101.82|101.74|101.87|101.79|101.87|101.79|101.82|101.74|349
1681392000000|2023-04-13 13:20:00|101.82|101.74|101.92|101.84|101.92|101.84|101.82|101.74|1526
1681392300000|2023-04-13 13:25:00|101.87|101.79|101.82|101.74|101.92|101.84|101.77|101.69|3907
1681392600000|2023-04-13 13:30:00|101.77|101.69|101.72|101.64|101.82|101.74|101.67|101.59|4140
1681392900000|2023-04-13 13:35:00|101.67|101.59|101.67|101.59|101.77|101.64|101.47|101.39|3241
1681393200000|2023-04-13 13:40:00|101.72|101.64|101.72|101.64|101.77|101.69|101.57|101.49|1098
1681393500000|2023-04-13 13:45:00|101.67|101.59|101.72|101.64|101.72|101.64|101.62|101.54|803
1681393800000|2023-04-13 13:50:00|101.77|101.69|101.77|101.69|101.82|101.74|101.67|101.59|1298
1681394100000|2023-04-13 13:55:00|101.82|101.74|101.72|101.64|101.82|101.74|101.67|101.59|13784
1681394400000|2023-04-13 14:00:00|101.67|101.59|101.72|101.59|101.77|101.69|101.62|101.54|2258
1681394700000|2023-04-13 14:05:00|101.77|101.64|101.77|101.69|101.77|101.69|101.67|101.59|2605
1681395000000|2023-04-13 14:10:00|101.72|101.64|101.82|101.74|101.87|101.79|101.72|101.64|3522
1681395300000|2023-04-13 14:15:00|101.87|101.79|101.97|101.89|101.97|101.89|101.87|101.79|1131
1681395600000|2023-04-13 14:20:00|102.02|101.94|101.82|101.74|102.02|101.94|101.82|101.69|1013
1681395900000|2023-04-13 14:25:00|101.87|101.79|101.97|101.84|102.02|101.94|101.87|101.79|459
1681396200000|2023-04-13 14:30:00|101.92|101.89|101.82|101.74|101.97|101.89|101.77|101.69|2914
1681396500000|2023-04-13 14:35:00|101.77|101.69|101.82|101.74|101.82|101.74|101.77|101.69|2595
1681396800000|2023-04-13 14:40:00|101.77|101.69|101.92|101.84|101.92|101.84|101.77|101.69|3074
1681397100000|2023-04-13 14:45:00|101.87|101.79|101.82|101.74|101.92|101.79|101.82|101.74|593
1681397400000|2023-04-13 14:50:00|101.87|101.79|101.97|101.84|101.97|101.89|101.87|101.74|427
1681397700000|2023-04-13 14:55:00|101.92|101.89|101.87|101.79|101.97|101.89|101.87|101.79|663
1681398000000|2023-04-13 15:00:00|101.92|101.84|101.97|101.89|102.02|101.94|101.87|101.79|1335
1681398300000|2023-04-13 15:05:00|101.92|101.84|101.92|101.84|101.97|101.89|101.87|101.79|1852
1681398600000|2023-04-13 15:10:00|101.97|101.89|101.92|101.84|101.97|101.89|101.87|101.79|1547
1681398900000|2023-04-13 15:15:00|101.87|101.79|101.92|101.84|101.92|101.84|101.82|101.74|1381
1681399200000|2023-04-13 15:20:00|101.97|101.89|102.02|101.94|102.02|101.94|101.92|101.84|1718
1681399500000|2023-04-13 15:25:00|101.97|101.89|102.02|101.94|102.07|101.99|101.97|101.89|1870
1681399800000|2023-04-13 15:30:00|102.07|101.99|102.02|101.94|102.07|101.99|102.02|101.94|4543
1681400100000|2023-04-13 15:35:00|101.97|101.89|101.92|101.79|102.02|101.94|101.87|101.79|4902
1681400400000|2023-04-13 15:40:00||101.84||101.84||101.84||101.84|571
1681400700000|2023-04-13 15:45:00|101.87|101.79|101.87|101.79|101.92|101.79|101.87|101.79|9
1681401000000|2023-04-13 15:50:00|||||||||385
1681401300000|2023-04-13 15:55:00|101.92||101.87||101.92||101.87||1346
1681401600000|2023-04-13 16:00:00|101.92|101.84|101.92|101.84|101.92|101.84|101.87|101.79|51
1681401900000|2023-04-13 16:05:00|101.97|101.89|101.92|101.84|101.97|101.89|101.92|101.84|76
1681402200000|2023-04-13 16:10:00||101.79||101.84||101.84||101.79|4
1681402500000|2023-04-13 16:15:00|||||||||30
1681402800000|2023-04-13 16:20:00|101.97|101.89|101.92|101.84|101.97|101.89|101.92|101.84|274
1681403100000|2023-04-13 16:25:00|101.87|101.79|101.87|101.79|101.92|101.84|101.87|101.79|330
1681403400000|2023-04-13 16:30:00|101.92|101.74|101.87|101.79|101.92|101.79|101.87|101.74|85
1681403700000|2023-04-13 16:35:00|101.92|101.74|101.87|101.79|101.92|101.79|101.82|101.74|69
1681404000000|2023-04-13 16:40:00|101.92|101.84|101.87|101.79|101.92|101.84|101.87|101.79|40
1681404300000|2023-04-13 16:45:00|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.79|230
1681404600000|2023-04-13 16:50:00|101.87|101.79|101.92|101.84|101.92|101.84|101.87|101.79|130
1681404900000|2023-04-13 16:55:00|101.97|101.89|101.92|101.84|101.97|101.89|101.92|101.84|113
1681405200000|2023-04-13 17:00:00|101.87|101.79|101.92|101.79|101.92|101.79|101.87|101.74|70
1681405500000|2023-04-13 17:05:00|101.87|101.84|101.92|101.79|101.92|101.84|101.87|101.79|110
1681405800000|2023-04-13 17:10:00|101.97|101.84|101.97|101.89|101.97|101.89|101.92|101.84|9
1681406400000|2023-04-13 17:20:00||101.84||101.84||101.84||101.84|0
1681406700000|2023-04-13 17:25:00|101.92|101.89|101.97|101.84|101.97|101.89|101.92|101.84|0
1681407000000|2023-04-13 17:30:00||101.89||101.89||101.89||101.89|0
1681407300000|2023-04-13 17:35:00|101.92|101.84|102.02|101.94|102.02|101.94|101.92|101.84|643
1681407600000|2023-04-13 17:40:00|102.07|101.99|102.02|101.94|102.07|101.99|102.02|101.94|158
1681407900000|2023-04-13 17:45:00|102.07||102.07||102.07||102.07||12
1681408200000|2023-04-13 17:50:00|102.02|101.99|102.07|101.99|102.07|101.99|102.02|101.94|3
1681408500000|2023-04-13 17:55:00|102.02|101.94|102.07|101.94|102.07|101.99|102.02|101.94|78
1681408800000|2023-04-13 18:00:00|102.02|101.99|102.07|101.94|102.07|101.99|102.02|101.94|10
1681409100000|2023-04-13 18:05:00||101.99||101.94||101.99||101.94|0
1681409400000|2023-04-13 18:10:00||101.99||101.99||101.99||101.99|0
1681409700000|2023-04-13 18:15:00|102.12|102.04|102.12|102.04|102.12|102.04|102.07|101.99|274
1681410000000|2023-04-13 18:20:00|102.07|101.99|102.12|102.04|102.12|102.04|102.07|101.99|594
1681410300000|2023-04-13 18:25:00||101.99||101.99||102.04||101.99|0
1681410600000|2023-04-13 18:30:00||102.04||102.04||102.04||101.99|0
1681410900000|2023-04-13 18:35:00||101.99||101.99||102.04||101.99|6
1681411200000|2023-04-13 18:40:00|102.17|102.04|102.17|102.09|102.17|102.09|102.17|102.04|95
1681411500000|2023-04-13 18:45:00|102.12|102.04|102.17|102.04|102.17|102.09|102.12|102.04|206
1681411800000|2023-04-13 18:50:00|102.12||102.17||102.17||102.12||88
1681412100000|2023-04-13 18:55:00||102.09||102.09||102.09||102.04|8
1681412700000|2023-04-13 19:05:00|102.12|102.04|102.17|102.04|102.17|102.09|102.12|102.04|119
1681413000000|2023-04-13 19:10:00|102.12||102.12||102.17||102.12||1
1681413300000|2023-04-13 19:15:00|102.17||102.17||102.17||102.12||0
1681413600000|2023-04-13 19:20:00|102.12|102.09|102.12|102.04|102.17|102.09|102.12|102.04|71
1681413900000|2023-04-13 19:25:00|102.17||102.17||102.17||102.17||26
1681414200000|2023-04-13 19:30:00|102.12|101.99|102.12|102.04|102.12|102.04|102.12|101.99|69
1681414500000|2023-04-13 19:35:00||101.99||101.99||102.04||101.99|0
1681414800000|2023-04-13 19:40:00|102.17|102.04|102.12|102.04|102.17|102.04|102.12|102.04|1
1681415100000|2023-04-13 19:45:00|102.17|102.09|102.17|102.04|102.17|102.09|102.12|101.99|268
1681415400000|2023-04-13 19:50:00|102.12|102.09|102.07|101.99|102.17|102.09|102.07|101.94|325
1681415700000|2023-04-13 19:55:00|102.02|101.94|102.17|102.04|102.17|102.09|102.02|101.94|305
1681452000000|2023-04-14 06:00:00|102.22|102.09|102.22|102.14|102.22|102.14|102.17|102.09|44
1681452300000|2023-04-14 06:05:00|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|126
1681452600000|2023-04-14 06:10:00|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|12
1681452900000|2023-04-14 06:15:00|||||||||3
1681453200000|2023-04-14 06:20:00|||||||||3
1681453500000|2023-04-14 06:25:00||102.19||102.19||102.19||102.19|6
1681453800000|2023-04-14 06:30:00|102.37|102.24|102.42|102.29|102.42|102.29|102.37|102.24|58
1681454100000|2023-04-14 06:35:00|102.47|102.34|102.42|102.29|102.47|102.34|102.37|102.29|32
1681454400000|2023-04-14 06:40:00|102.37|102.39|102.47|102.39|102.47|102.39|102.37|102.39|202
1681454700000|2023-04-14 06:45:00|102.42|102.34|102.32|102.19|102.42|102.34|102.27|102.19|124
1681455000000|2023-04-14 06:50:00|102.27|102.24|102.37|102.29|102.42|102.29|102.27|102.24|2
1681455300000|2023-04-14 06:55:00|102.32|102.24|102.37|102.24|102.37|102.29|102.32|102.24|13
1681455600000|2023-04-14 07:00:00|102.42|102.34|102.07|101.99|102.47|102.39|101.97|101.89|1516
1681455900000|2023-04-14 07:05:00|102.02|101.94|102.07|101.99|102.17|102.09|101.87|101.79|2012
1681456200000|2023-04-14 07:10:00|102.12|102.04|101.92|101.84|102.22|102.14|101.87|101.79|961
1681456500000|2023-04-14 07:15:00|101.97|101.89|102.07|101.99|102.17|102.09|101.92|101.84|1164
1681456800000|2023-04-14 07:20:00|102.12|102.04|102.22|102.14|102.27|102.19|102.02|101.94|666
1681457100000|2023-04-14 07:25:00|102.17|102.09|102.32|102.24|102.42|102.34|102.07|101.99|978
1681457400000|2023-04-14 07:30:00|102.27|102.19|102.17|102.09|102.42|102.29|102.12|101.99|661
1681457700000|2023-04-14 07:35:00|102.12|102.04|102.27|102.19|102.32|102.24|102.12|102.04|2907
1681458000000|2023-04-14 07:40:00|102.22|102.14|102.22|102.14|102.32|102.19|102.07|101.99|718
1681458300000|2023-04-14 07:45:00|102.17|102.09|102.17|102.09|102.22|102.14|102.02|101.94|804
1681458600000|2023-04-14 07:50:00|102.22|102.14|102.17|102.09|102.22|102.14|101.97|101.84|896
1681458900000|2023-04-14 07:55:00|102.12|102.04|102.12|102.04|102.17|102.09|102.07|101.99|273
1681459200000|2023-04-14 08:00:00|102.17|102.09|102.22|102.09|102.27|102.19|102.12|102.04|1148
1681459500000|2023-04-14 08:05:00|102.17|102.14|102.32|102.24|102.32|102.24|102.12|102.04|1525
1681459800000|2023-04-14 08:10:00|102.27|102.19|102.37|102.29|102.37|102.29|102.22|102.14|2677
1681460100000|2023-04-14 08:15:00|102.42|102.34|102.32|102.24|102.42|102.34|102.17|102.09|8669
1681460400000|2023-04-14 08:20:00|102.27|102.19|102.27|102.19|102.37|102.29|102.22|102.14|1320
1681460700000|2023-04-14 08:25:00|102.32|102.24|102.37|102.24|102.37|102.29|102.22|102.14|511
1681461000000|2023-04-14 08:30:00|102.42|102.29|102.37|102.24|102.42|102.29|102.32|102.24|579
1681461300000|2023-04-14 08:35:00|102.42|102.29|102.37|102.29|102.47|102.39|102.37|102.29|802
1681461600000|2023-04-14 08:40:00|102.42|102.34|102.37|102.29|102.47|102.39|102.37|102.29|369
1681461900000|2023-04-14 08:45:00|102.32|102.24|102.42|102.34|102.42|102.34|102.32|102.24|1685
1681462200000|2023-04-14 08:50:00|102.47|102.39|102.52|102.44|102.57|102.49|102.42|102.34|356
1681462500000|2023-04-14 08:55:00|102.47|102.39|102.52|102.44|102.52|102.44|102.47|102.39|779
1681462800000|2023-04-14 09:00:00|102.47|102.39|102.37|102.29|102.52|102.44|102.37|102.29|548
1681463100000|2023-04-14 09:05:00|102.42|102.34|102.37|102.29|102.42|102.34|102.27|102.19|1197
1681463400000|2023-04-14 09:10:00|102.42|102.34|102.42|102.34|102.47|102.39|102.42|102.34|442
1681463700000|2023-04-14 09:15:00|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.34|164
1681464000000|2023-04-14 09:20:00|102.52|102.34|102.57|102.49|102.57|102.49|102.52|102.34|1004
1681464300000|2023-04-14 09:25:00|102.52|102.44|102.52|102.44|102.57|102.49|102.47|102.39|326
1681464600000|2023-04-14 09:30:00|102.47|102.39|102.57|102.49|102.57|102.49|102.47|102.39|670
1681464900000|2023-04-14 09:35:00|102.52|102.44|102.57|102.49|102.57|102.49|102.52|102.44|135
1681465200000|2023-04-14 09:40:00|102.62|102.54|102.77|102.69|102.82|102.74|102.62|102.54|1175
1681465500000|2023-04-14 09:45:00|102.82|102.64|102.77|102.69|102.82|102.74|102.72|102.64|936
1681465800000|2023-04-14 09:50:00|102.82|102.74|102.92|102.84|102.97|102.89|102.82|102.74|4620
1681466100000|2023-04-14 09:55:00|102.97|102.79|102.92|102.84|102.97|102.89|102.87|102.79|2166
1681466400000|2023-04-14 10:00:00|102.87|102.79|102.92|102.79|102.92|102.84|102.77|102.69|2858
1681466700000|2023-04-14 10:05:00|102.87|102.74|102.72|102.64|102.87|102.74|102.72|102.64|248
1681467000000|2023-04-14 10:10:00|102.77|102.69|102.62|102.54|102.77|102.69|102.62|102.54|315
1681467300000|2023-04-14 10:15:00|102.67|102.59|102.67|102.54|102.67|102.59|102.57|102.49|423
1681467600000|2023-04-14 10:20:00|102.62|102.59|102.72|102.64|102.72|102.64|102.62|102.54|64
1681467900000|2023-04-14 10:25:00|102.77|102.59|102.72|102.59|102.77|102.69|102.67|102.59|1340
1681468200000|2023-04-14 10:30:00|102.67|102.64|102.67|102.59|102.72|102.64|102.67|102.59|419
1681468500000|2023-04-14 10:35:00|102.62|102.54|102.57|102.49|102.62|102.54|102.52|102.44|1993
1681468800000|2023-04-14 10:40:00|102.52|102.44|102.62|102.54|102.62|102.54|102.52|102.44|642
1681469100000|2023-04-14 10:45:00|102.67|102.59|102.77|102.69|102.77|102.69|102.62|102.54|904
1681469400000|2023-04-14 10:50:00|102.87|102.79|103.22|103.09|103.32|103.24|102.87|102.79|11350
1681469700000|2023-04-14 10:55:00|103.17|103.14|103.47|103.34|103.47|103.39|103.17|103.14|6166
1681470000000|2023-04-14 11:00:00|103.42|103.39|103.67|103.59|103.72|103.64|103.37|103.29|4078
1681470300000|2023-04-14 11:05:00|103.72|103.64|104.17|104.09|104.22|104.14|103.72|103.64|4075
1681470600000|2023-04-14 11:10:00|104.22|104.14|104.22|104.14|104.37|104.29|104.17|104.09|3444
1681470900000|2023-04-14 11:15:00|104.27|104.19|104.32|104.24|104.62|104.54|104.22|104.14|8235
1681471200000|2023-04-14 11:20:00|104.37|104.29|104.62|104.54|104.67|104.54|104.37|104.29|6153
1681471500000|2023-04-14 11:25:00|104.57|104.49|104.57|104.49|104.67|104.59|104.52|104.44|4430
1681471800000|2023-04-14 11:30:00|104.62|104.54|104.22|104.14|104.72|104.64|104.22|104.14|8871
1681472100000|2023-04-14 11:35:00|104.27|104.19|104.22|104.14|104.27|104.19|104.22|104.14|3915
1681472400000|2023-04-14 11:40:00|104.27|104.19|104.47|104.39|104.52|104.44|104.27|104.19|3220
1681472700000|2023-04-14 11:45:00|104.52|104.44|104.47|104.39|104.57|104.49|104.37|104.29|1635
1681473000000|2023-04-14 11:50:00|104.52|104.44|104.27|104.19|104.52|104.44|104.27|104.19|4922
1681473300000|2023-04-14 11:55:00|104.22|104.14|104.22|104.14|104.32|104.24|104.17|104.09|1843
1681473600000|2023-04-14 12:00:00|104.27|104.19|104.52|104.44|104.52|104.44|104.22|104.14|4512
1681473900000|2023-04-14 12:05:00|104.57|104.49|104.62|104.54|104.62|104.54|104.57|104.49|2548
1681474200000|2023-04-14 12:10:00|104.67|104.59|104.57|104.49|104.72|104.64|104.57|104.49|2209
1681474500000|2023-04-14 12:15:00|104.62|104.54|104.72|104.64|104.72|104.64|104.52|104.44|6009
1681474800000|2023-04-14 12:20:00|104.67|104.59|104.82|104.74|104.82|104.74|104.67|104.59|1684
1681475100000|2023-04-14 12:25:00|104.77|104.69|104.77|104.69|104.87|104.79|104.77|104.69|4145
1681475400000|2023-04-14 12:30:00|104.82|104.74|104.97|104.89|105.02|104.94|104.77|104.69|3049
1681475700000|2023-04-14 12:35:00|104.92|104.84|104.92|104.84|105.02|104.94|104.82|104.74|8035
1681476000000|2023-04-14 12:40:00|104.87|104.79|104.87|104.79|105.12|105.04|104.82|104.74|8790
1681476300000|2023-04-14 12:45:00|104.82|104.74|105.12|105.04|105.17|105.09|104.82|104.74|5022
1681476600000|2023-04-14 12:50:00|105.17|105.09|105.12|105.04|105.27|105.19|104.97|104.89|4634
1681476900000|2023-04-14 12:55:00|105.07|104.99|105.12|104.99|105.12|105.04|104.97|104.89|2557
1681477200000|2023-04-14 13:00:00|105.07|105.04|104.97|104.89|105.17|105.09|104.97|104.89|2194
1681477500000|2023-04-14 13:05:00|105.02|104.94|105.02|104.94|105.02|104.94|104.97|104.89|2439
1681477800000|2023-04-14 13:10:00|105.07|104.99|104.97|104.89|105.07|104.99|104.92|104.84|3231
1681478100000|2023-04-14 13:15:00|104.92|104.84|104.97|104.89|104.97|104.89|104.92|104.84|1203
1681478400000|2023-04-14 13:20:00|104.92|104.84|104.97|104.89|104.97|104.89|104.92|104.84|626
1681478700000|2023-04-14 13:25:00|105.02|104.94|105.02|104.94|105.02|104.94|104.92|104.84|1245
1681479000000|2023-04-14 13:30:00|105.07|104.99|105.27|105.19|105.27|105.19|105.02|104.94|7099
1681479300000|2023-04-14 13:35:00|105.32|105.24|105.27|105.19|105.37|105.29|105.17|105.09|1838
1681479600000|2023-04-14 13:40:00|105.22|105.14|105.22|105.14|105.27|105.19|104.92|104.84|3212
1681479900000|2023-04-14 13:45:00|105.27|105.09|105.37|105.24|105.37|105.24|105.07|104.99|2040
1681480200000|2023-04-14 13:50:00|105.32|105.29|105.27|105.19|105.37|105.29|105.27|105.19|1131
1681480500000|2023-04-14 13:55:00|105.32|105.24|105.32|105.19|105.37|105.29|105.27|105.19|942
1681480800000|2023-04-14 14:00:00|105.27|105.24|105.32|105.24|105.47|105.39|105.27|105.19|9568
1681481100000|2023-04-14 14:05:00|105.37|105.19|104.97|104.84|105.37|105.24|104.82|104.74|7451
1681481400000|2023-04-14 14:10:00|105.02|104.89|105.07|104.94|105.12|104.99|104.97|104.84|1277
1681481700000|2023-04-14 14:15:00|105.02|104.99|104.97|104.89|105.12|105.04|104.87|104.79|5182
1681482000000|2023-04-14 14:20:00|105.02|104.94|105.07|104.99|105.07|104.99|104.97|104.89|2255
1681482300000|2023-04-14 14:25:00|105.12|105.04|105.22|105.14|105.27|105.19|105.12|104.99|1841
1681482600000|2023-04-14 14:30:00|105.17|105.09|105.22|105.14|105.27|105.19|105.07|104.99|1287
1681482900000|2023-04-14 14:35:00|105.17|105.09|105.27|105.14|105.27|105.14|104.97|104.89|2027
1681483200000|2023-04-14 14:40:00|105.22|105.19|105.17|105.09|105.27|105.19|105.07|104.99|2323
1681483500000|2023-04-14 14:45:00|105.12|105.04|105.32|105.24|105.37|105.29|105.07|104.99|1730
1681483800000|2023-04-14 14:50:00|105.27|105.19|105.27|105.19|105.37|105.29|105.22|105.14|828
1681484100000|2023-04-14 14:55:00|105.32|105.24|105.42|105.29|105.47|105.34|105.27|105.19|1235
1681484400000|2023-04-14 15:00:00|105.37|105.34|105.42|105.34|105.42|105.34|105.37|105.29|2774
1681484700000|2023-04-14 15:05:00|105.37|105.29|105.47|105.39|105.47|105.39|105.37|105.29|3619
1681485000000|2023-04-14 15:10:00|105.52|105.44|105.57|105.49|105.57|105.49|105.47|105.39|3822
1681485300000|2023-04-14 15:15:00|105.52|105.44|105.52|105.44|105.62|105.54|105.42|105.34|5673
1681485600000|2023-04-14 15:20:00|105.57|105.49|105.47|105.39|105.57|105.49|105.47|105.39|2348
1681485900000|2023-04-14 15:25:00|105.42|105.34|105.47|105.34|105.52|105.44|105.37|105.29|11790
1681486200000|2023-04-14 15:30:00|105.42|105.39|105.62|105.54|105.62|105.54|105.42|105.34|14149
1681486500000|2023-04-14 15:35:00|105.67|105.59|105.72|105.64|105.72|105.64|105.62|105.54|6534
1681486800000|2023-04-14 15:40:00|105.67|105.59|105.72|105.64|105.77|105.69|105.67|105.59|2537
1681487100000|2023-04-14 15:45:00|105.77|105.59|105.62|105.54|105.77|105.69|105.62|105.54|2817
1681487400000|2023-04-14 15:50:00|105.57|105.49|105.52|105.44|105.62|105.54|105.47|105.39|1390
1681487700000|2023-04-14 15:55:00|105.57|105.39|105.57|105.49|105.57|105.49|105.37|105.29|1117
1681488000000|2023-04-14 16:00:00|105.62|105.44|105.62|105.54|105.67|105.59|105.62|105.44|714
1681488300000|2023-04-14 16:05:00|105.67|105.59|105.57|105.49|105.67|105.59|105.52|105.44|1031
1681488600000|2023-04-14 16:10:00|105.62|105.44|105.52|105.44|105.62|105.49|105.52|105.44|341
1681488900000|2023-04-14 16:15:00|105.57||105.57||105.57||105.57||159
1681489200000|2023-04-14 16:20:00|105.52|105.49|105.57|105.44|105.57|105.49|105.52|105.44|32
1681489500000|2023-04-14 16:25:00|105.62|105.49|105.67|105.59|105.67|105.59|105.62|105.49|480
1681489800000|2023-04-14 16:30:00|105.62|105.54|105.67|105.59|105.67|105.59|105.57|105.49|494
1681490100000|2023-04-14 16:35:00|105.62|105.54|105.62|105.49|105.62|105.54|105.62|105.49|59
1681490400000|2023-04-14 16:40:00|105.57|105.54|105.57|105.44|105.62|105.54|105.52|105.44|272
1681490700000|2023-04-14 16:45:00|105.52|105.39|105.57|105.44|105.57|105.49|105.47|105.39|402
1681491000000|2023-04-14 16:50:00|105.52|105.49|105.52|105.39|105.57|105.49|105.52|105.39|351
1681491300000|2023-04-14 16:55:00|105.47|105.34|105.47|105.34|105.52|105.39|105.42|105.34|284
1681491600000|2023-04-14 17:00:00|105.42|105.39|105.47|105.39|105.52|105.44|105.42|105.34|1117
1681491900000|2023-04-14 17:05:00|105.52|105.44|105.47|105.39|105.57|105.49|105.47|105.39|391
1681492200000|2023-04-14 17:10:00|105.52|105.44|105.47|105.39|105.52|105.44|105.47|105.39|285
1681492500000|2023-04-14 17:15:00|105.52|105.44|105.52|105.44|105.52|105.44|105.47|105.39|209
1681492800000|2023-04-14 17:20:00|105.47|105.39|105.47|105.39|105.47|105.39|105.47|105.34|94
1681493100000|2023-04-14 17:25:00|105.52|105.34|105.42|105.34|105.52|105.34|105.42|105.34|124
1681493400000|2023-04-14 17:30:00|105.37|105.29|105.47|105.34|105.47|105.39|105.32|105.24|599
1681493700000|2023-04-14 17:35:00|105.42|105.39|105.42|105.34|105.42|105.39|105.42|105.29|36
1681494000000|2023-04-14 17:40:00|105.47|105.39|105.42|105.34|105.52|105.44|105.42|105.34|107
1681494300000|2023-04-14 17:45:00|105.47|105.29|105.47|105.39|105.52|105.44|105.47|105.29|239
1681494600000|2023-04-14 17:50:00||105.34||105.39||105.39||105.34|59
1681494900000|2023-04-14 17:55:00|105.52|105.44|105.52|105.44|105.52|105.44|105.52|105.44|89
1681495200000|2023-04-14 18:00:00|105.47|105.39|105.52|105.44|105.52|105.44|105.47|105.39|82
1681495500000|2023-04-14 18:05:00|105.47|105.39|105.57|105.49|105.57|105.49|105.47|105.39|174
1681495800000|2023-04-14 18:10:00|105.52|105.44|105.52|105.44|105.57|105.49|105.52|105.39|473
1681496100000|2023-04-14 18:15:00|105.57|105.49|105.57|105.49|105.57|105.49|105.57|105.49|42
1681496400000|2023-04-14 18:20:00|105.62|105.54|105.62|105.49|105.62|105.54|105.57|105.49|167
1681496700000|2023-04-14 18:25:00|105.57|105.54|105.62|105.54|105.62|105.54|105.57|105.49|149
1681497000000|2023-04-14 18:30:00|||||||||101
1681497300000|2023-04-14 18:35:00|105.57|105.49|105.62|105.54|105.62|105.54|105.57|105.49|134
1681497600000|2023-04-14 18:40:00|105.57|105.49|105.62|105.54|105.62|105.54|105.57|105.49|91
1681497900000|2023-04-14 18:45:00|105.57|105.49|105.62|105.54|105.62|105.54|105.57|105.49|235
1681498200000|2023-04-14 18:50:00|105.57|105.49|105.57|105.49|105.62|105.49|105.57|105.49|121
1681498500000|2023-04-14 18:55:00|105.62|105.54|105.57|105.49|105.62|105.54|105.57|105.49|180
1681498800000|2023-04-14 19:00:00|105.52|105.44|105.57|105.44|105.57|105.44|105.52|105.44|168
1681499100000|2023-04-14 19:05:00|105.52|105.49|105.57|105.49|105.57|105.49|105.52|105.49|75
1681499400000|2023-04-14 19:10:00|105.52|105.44|105.57|105.44|105.57|105.49|105.52|105.44|509
1681499700000|2023-04-14 19:15:00|105.52|105.39|105.42|105.29|105.52|105.39|105.37|105.29|644
1681500000000|2023-04-14 19:20:00|105.37|105.24|105.47|105.39|105.47|105.39|105.32|105.24|366
1681500300000|2023-04-14 19:25:00|105.52|105.44|105.52|105.39|105.57|105.49|105.47|105.39|364
1681500600000|2023-04-14 19:30:00|105.57|105.44|105.57|105.44|105.57|105.49|105.57|105.44|91
1681500900000|2023-04-14 19:35:00|105.52|105.49|105.57|105.49|105.57|105.49|105.52|105.44|78
1681501200000|2023-04-14 19:40:00|105.62|105.44|105.62|105.54|105.62|105.54|105.62|105.44|126
1681501500000|2023-04-14 19:45:00||105.49||105.49||105.54||105.49|192
1681501800000|2023-04-14 19:50:00|105.57|105.54|105.57|105.49|105.67|105.54|105.52|105.44|435
1681502100000|2023-04-14 19:55:00|105.62|105.44|105.62|105.54|105.62|105.54|105.62|105.44|229
1681711200000|2023-04-17 06:00:00|105.67|105.59|105.67|105.59|105.87|105.74|105.67|105.59|256
1681711500000|2023-04-17 06:05:00|105.62|105.54|105.72|105.59|105.82|105.69|105.62|105.54|83
1681711800000|2023-04-17 06:10:00|105.67|105.54|105.72|105.59|105.72|105.59|105.62|105.54|3
1681712100000|2023-04-17 06:15:00|105.67||105.67||105.67||105.67||3
1681712400000|2023-04-17 06:20:00|105.72||105.72||105.72||105.67||4
1681712700000|2023-04-17 06:25:00|105.67|105.64|105.77|105.64|105.77|105.64|105.67|105.64|2
1681713000000|2023-04-17 06:30:00|105.72|105.69|105.72|105.64|105.77|105.69|105.72|105.59|84
1681713300000|2023-04-17 06:35:00|105.82|105.69|105.72|105.59|105.82|105.69|105.62|105.54|454
1681713600000|2023-04-17 06:40:00|105.67|105.64|105.72|105.59|105.72|105.64|105.67|105.59|32
1681713900000|2023-04-17 06:45:00||105.64||105.64||105.64||105.59|14
1681714200000|2023-04-17 06:50:00|105.67|105.59|105.72|105.64|105.72|105.64|105.67|105.59|127
1681714500000|2023-04-17 06:55:00|105.77|105.69|105.87|105.79|105.92|105.79|105.77|105.64|842
1681714800000|2023-04-17 07:00:00|105.92|105.84|106.02|105.94|106.07|105.99|105.72|105.64|4146
1681715100000|2023-04-17 07:05:00|106.07|105.99|105.82|105.74|106.12|106.04|105.77|105.69|5341
1681715400000|2023-04-17 07:10:00|105.87|105.79|105.92|105.84|106.07|105.99|105.77|105.69|3784
1681715700000|2023-04-17 07:15:00|105.87|105.79|106.07|105.99|106.12|106.04|105.87|105.79|1531
1681716000000|2023-04-17 07:20:00|106.02|105.94|106.22|106.09|106.22|106.14|106.02|105.94|1832
1681716300000|2023-04-17 07:25:00|106.17|106.04|106.07|105.99|106.17|106.09|106.02|105.94|1233
1681716600000|2023-04-17 07:30:00|106.02|105.94|106.02|105.94|106.02|105.94|105.82|105.74|2064
1681716900000|2023-04-17 07:35:00|105.97|105.89|105.77|105.69|106.02|105.94|105.72|105.64|2523
1681717200000|2023-04-17 07:40:00|105.72|105.64|105.77|105.64|105.82|105.69|105.57|105.49|1078
1681717500000|2023-04-17 07:45:00|105.72|105.69|105.72|105.64|105.77|105.69|105.62|105.54|1977
1681717800000|2023-04-17 07:50:00|105.77|105.69|105.72|105.64|105.77|105.69|105.47|105.39|1059
1681718100000|2023-04-17 07:55:00|105.67|105.59|105.27|105.19|105.67|105.59|105.27|105.14|2220
1681718400000|2023-04-17 08:00:00|105.22|105.14|105.22|105.14|105.32|105.19|105.12|105.04|1807
1681718700000|2023-04-17 08:05:00|105.17|105.09|105.17|105.09|105.27|105.19|104.97|104.89|2571
1681719000000|2023-04-17 08:10:00|105.12|105.04|105.02|104.94|105.22|105.14|105.02|104.94|11846
1681719300000|2023-04-17 08:15:00|104.97|104.89|105.02|104.94|105.12|105.04|104.92|104.84|1136
1681719600000|2023-04-17 08:20:00|105.07|104.99|104.92|104.79|105.12|105.04|104.87|104.79|2039
1681719900000|2023-04-17 08:25:00|104.97|104.84|104.87|104.79|105.07|104.99|104.82|104.74|1599
1681720200000|2023-04-17 08:30:00|104.82|104.74|104.92|104.79|104.92|104.84|104.82|104.74|766
1681720500000|2023-04-17 08:35:00|104.87|104.84|105.07|104.99|105.07|104.99|104.77|104.69|4996
1681720800000|2023-04-17 08:40:00|105.02|104.94|104.97|104.89|105.07|104.99|104.97|104.89|1207
1681721100000|2023-04-17 08:45:00|104.92|104.84|105.12|105.04|105.12|105.04|104.87|104.79|3028
1681721400000|2023-04-17 08:50:00|105.07|104.99|105.02|104.94|105.17|105.09|105.02|104.94|572
1681721700000|2023-04-17 08:55:00|105.07|104.99|105.07|104.94|105.17|105.09|105.02|104.94|604
1681722000000|2023-04-17 09:00:00|105.02|104.99|105.22|105.14|105.22|105.14|104.97|104.89|2212
1681722300000|2023-04-17 09:05:00|105.27|105.19|105.12|105.04|105.27|105.19|105.02|104.94|295
1681722600000|2023-04-17 09:10:00|105.17|105.09|105.22|105.14|105.27|105.19|105.12|105.04|566
1681722900000|2023-04-17 09:15:00|105.17|105.09|105.07|104.99|105.17|105.09|105.07|104.99|374
1681723200000|2023-04-17 09:20:00|105.02|104.94|105.12|105.04|105.12|105.04|105.02|104.89|295
1681723500000|2023-04-17 09:25:00|105.17|105.09|105.17|105.09|105.17|105.09|105.07|104.99|418
1681723800000|2023-04-17 09:30:00|105.12|105.04|105.27|105.19|105.27|105.19|105.07|104.99|170
1681724100000|2023-04-17 09:35:00|105.32|105.24|105.17|105.09|105.37|105.29|105.17|105.09|993
1681724400000|2023-04-17 09:40:00|105.12|105.04|105.12|105.04|105.17|105.09|105.07|104.99|7247
1681724700000|2023-04-17 09:45:00|105.17|105.09|105.17|105.09|105.17|105.09|105.12|104.99|389
1681725000000|2023-04-17 09:50:00|105.22|105.14|105.07|104.99|105.22|105.14|105.07|104.99|141
1681725300000|2023-04-17 09:55:00|105.02|104.94|105.07|104.99|105.12|105.04|105.02|104.94|10596
1681725600000|2023-04-17 10:00:00|105.02|104.94|104.97|104.89|105.07|104.99|104.97|104.89|233
1681725900000|2023-04-17 10:05:00|105.02|104.84|104.82|104.74|105.02|104.89|104.82|104.74|677
1681726200000|2023-04-17 10:10:00|104.77|104.69|104.87|104.79|104.87|104.79|104.72|104.64|2074
1681726500000|2023-04-17 10:15:00|104.82|104.74|104.77|104.69|104.87|104.79|104.77|104.64|1902
1681726800000|2023-04-17 10:20:00|104.82|104.74|104.82|104.74|104.87|104.79|104.82|104.74|2415
1681727100000|2023-04-17 10:25:00|104.87|104.79|104.77|104.69|104.87|104.79|104.77|104.69|784
1681727400000|2023-04-17 10:30:00|104.72|104.64|104.87|104.79|104.87|104.79|104.72|104.64|520
1681727700000|2023-04-17 10:35:00|104.82|104.74|104.82|104.69|104.87|104.79|104.77|104.69|194
1681728000000|2023-04-17 10:40:00|104.87|104.74|104.87|104.79|104.87|104.79|104.82|104.74|575
1681728300000|2023-04-17 10:45:00|104.92|104.84|104.72|104.64|104.97|104.89|104.72|104.64|466
1681728600000|2023-04-17 10:50:00|104.67|104.59|104.62|104.54|104.72|104.64|104.62|104.54|4831
1681728900000|2023-04-17 10:55:00|104.67|104.59|104.67|104.59|104.77|104.69|104.62|104.54|825
1681729200000|2023-04-17 11:00:00|104.62|104.54|104.72|104.64|104.72|104.64|104.62|104.54|1436
1681729500000|2023-04-17 11:05:00|104.67|104.59|104.72|104.64|104.77|104.69|104.67|104.59|319
1681729800000|2023-04-17 11:10:00|104.67|104.59|104.57|104.49|104.67|104.59|104.57|104.49|546
1681730100000|2023-04-17 11:15:00|104.62|104.54|104.57|104.44|104.62|104.54|104.57|104.44|2500
1681730400000|2023-04-17 11:20:00|104.52|104.49|104.57|104.49|104.62|104.54|104.52|104.44|1368
1681730700000|2023-04-17 11:25:00|104.62|104.54|104.57|104.49|104.62|104.54|104.52|104.44|458
1681731000000|2023-04-17 11:30:00|104.52|104.44|104.47|104.39|104.62|104.54|104.47|104.39|2079
1681731300000|2023-04-17 11:35:00|104.52|104.44|104.37|104.29|104.52|104.44|104.32|104.24|1055
1681731600000|2023-04-17 11:40:00|104.42|104.34|104.57|104.49|104.57|104.49|104.37|104.29|1019
1681731900000|2023-04-17 11:45:00|104.52|104.44|104.42|104.34|104.62|104.49|104.42|104.34|811
1681732200000|2023-04-17 11:50:00|104.47|104.39|104.42|104.34|104.52|104.44|104.42|104.34|355
1681732500000|2023-04-17 11:55:00|104.47|104.39|104.32|104.24|104.47|104.39|104.32|104.24|876
1681732800000|2023-04-17 12:00:00|104.37|104.29|104.22|104.14|104.42|104.34|104.22|104.14|1579
1681733100000|2023-04-17 12:05:00|104.27|104.19|104.12|104.04|104.27|104.19|104.02|103.94|791
1681733400000|2023-04-17 12:10:00|104.07|103.99|104.12|104.04|104.17|104.04|104.07|103.99|1364
1681733700000|2023-04-17 12:15:00|104.07|103.99|103.97|103.89|104.07|103.99|103.92|103.84|1546
1681734000000|2023-04-17 12:20:00|104.02|103.94|103.87|103.79|104.02|103.94|103.82|103.74|1838
1681734300000|2023-04-17 12:25:00|103.92|103.84|103.92|103.84|104.02|103.89|103.87|103.79|1550
1681734600000|2023-04-17 12:30:00|103.97|103.89|104.12|104.04|104.12|104.04|103.97|103.89|1297
1681734900000|2023-04-17 12:35:00|104.17|104.09|104.17|104.09|104.17|104.09|104.07|103.99|1655
1681735200000|2023-04-17 12:40:00|104.22|104.04|104.07|103.99|104.22|104.14|104.07|103.99|186
1681735500000|2023-04-17 12:45:00|104.12|104.04|103.97|103.89|104.12|104.04|103.97|103.89|921
1681735800000|2023-04-17 12:50:00|104.02|103.94|103.97|103.89|104.02|103.94|103.97|103.84|375
1681736100000|2023-04-17 12:55:00|103.92|103.84|103.87|103.79|103.97|103.84|103.82|103.74|1089
1681736400000|2023-04-17 13:00:00|103.92|103.84|103.92|103.84|103.97|103.89|103.92|103.84|999
1681736700000|2023-04-17 13:05:00|103.97|103.89|103.92|103.84|103.97|103.89|103.92|103.84|290
1681737000000|2023-04-17 13:10:00|103.87|103.79|103.77|103.69|103.92|103.84|103.77|103.69|9953
1681737300000|2023-04-17 13:15:00|103.82|103.74|103.82|103.74|103.92|103.84|103.77|103.69|2126
1681737600000|2023-04-17 13:20:00|103.77|103.69|103.67|103.59|103.82|103.74|103.67|103.59|319
1681737900000|2023-04-17 13:25:00|103.72|103.64|103.77|103.69|103.77|103.69|103.67|103.59|692
1681738200000|2023-04-17 13:30:00|103.72|103.64|103.52|103.44|103.77|103.69|103.47|103.39|1954
1681738500000|2023-04-17 13:35:00|103.47|103.39|103.42|103.34|103.57|103.49|103.42|103.34|1794
1681738800000|2023-04-17 13:40:00|103.47|103.39|103.72|103.59|103.77|103.69|103.47|103.39|1557
1681739100000|2023-04-17 13:45:00|103.67|103.64|103.67|103.59|103.82|103.74|103.57|103.49|756
1681739400000|2023-04-17 13:50:00|103.72|103.64|103.72|103.64|103.87|103.79|103.72|103.64|856
1681739700000|2023-04-17 13:55:00|103.77|103.69|103.67|103.59|103.87|103.79|103.62|103.54|1217
1681740000000|2023-04-17 14:00:00|103.72|103.64|103.67|103.59|103.82|103.74|103.62|103.54|599
1681740300000|2023-04-17 14:05:00|103.72|103.64|103.67|103.59|103.77|103.69|103.62|103.54|1208
1681740600000|2023-04-17 14:10:00|103.72|103.64|103.62|103.54|103.72|103.64|103.62|103.54|1325
1681740900000|2023-04-17 14:15:00|103.67|103.59|103.52|103.44|103.72|103.64|103.47|103.39|3188
1681741200000|2023-04-17 14:20:00|103.57|103.49|103.47|103.39|103.57|103.49|103.42|103.34|2534
1681741500000|2023-04-17 14:25:00|103.52|103.44|103.57|103.44|103.62|103.54|103.47|103.39|2009
1681741800000|2023-04-17 14:30:00|103.62|103.49|103.77|103.69|103.77|103.69|103.62|103.49|286
1681742100000|2023-04-17 14:35:00|103.82|103.74|103.62|103.54|103.82|103.74|103.62|103.54|541
1681742400000|2023-04-17 14:40:00|103.67|103.59|103.72|103.59|103.72|103.64|103.57|103.49|4046
1681742700000|2023-04-17 14:45:00|103.67|103.64|103.67|103.59|103.77|103.69|103.57|103.49|771
1681743000000|2023-04-17 14:50:00|103.72|103.64|103.77|103.69|103.77|103.69|103.62|103.54|362
1681743300000|2023-04-17 14:55:00|103.72|103.64|103.77|103.64|103.77|103.69|103.67|103.59|815
1681743600000|2023-04-17 15:00:00|103.82|103.69|103.67|103.54|103.82|103.74|103.62|103.54|1344
1681743900000|2023-04-17 15:05:00|103.62|103.59|103.67|103.59|103.72|103.64|103.57|103.49|1397
1681744200000|2023-04-17 15:10:00|103.62|103.54|103.57|103.49|103.67|103.54|103.52|103.44|2096
1681744500000|2023-04-17 15:15:00|103.62|103.54|103.62|103.54|103.67|103.59|103.57|103.49|1867
1681744800000|2023-04-17 15:20:00|103.57|103.49|103.57|103.49|103.57|103.49|103.57|103.49|3060
1681745100000|2023-04-17 15:25:00|103.62|103.54|103.62|103.54|103.67|103.59|103.62|103.54|6703
1681745400000|2023-04-17 15:30:00|103.67|103.59|103.67|103.59|103.77|103.69|103.57|103.49|11654
1681745700000|2023-04-17 15:35:00|103.62|103.54|103.52|103.39|103.67|103.59|103.52|103.39|3380
1681746000000|2023-04-17 15:40:00|103.57|103.44|103.47|103.34|103.62|103.54|103.42|103.34|2102
1681746300000|2023-04-17 15:45:00|103.52|103.39|103.57|103.44|103.57|103.44|103.47|103.34|3302
1681746600000|2023-04-17 15:50:00|103.62|103.49|103.72|103.59|103.72|103.59|103.52|103.44|2057
1681746900000|2023-04-17 15:55:00|103.77|103.64|103.77|103.69|103.82|103.74|103.72|103.64|440
1681747200000|2023-04-17 16:00:00|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|193
1681747500000|2023-04-17 16:05:00|103.87|103.69|103.87|103.74|103.87|103.79|103.82|103.69|422
1681747800000|2023-04-17 16:10:00|103.82|103.79|103.82|103.74|103.87|103.79|103.77|103.69|192
1681748100000|2023-04-17 16:15:00|103.87|103.79|103.87|103.79|103.92|103.84|103.87|103.79|95
1681748400000|2023-04-17 16:20:00|103.82|103.74|103.72|103.64|103.87|103.74|103.72|103.64|838
1681748700000|2023-04-17 16:25:00|103.77|103.69|103.72|103.64|103.77|103.69|103.67|103.59|1088
1681749000000|2023-04-17 16:30:00|103.67|103.59|103.67|103.59|103.72|103.64|103.67|103.59|429
1681749300000|2023-04-17 16:35:00|103.62|103.54|103.67|103.59|103.72|103.59|103.62|103.54|530
1681749600000|2023-04-17 16:40:00|103.72|103.64|103.82|103.69|103.82|103.69|103.72|103.64|325
1681749900000|2023-04-17 16:45:00|103.87|103.74|103.82|103.74|103.87|103.74|103.82|103.74|345
1681750200000|2023-04-17 16:50:00|103.77|103.69|103.82|103.74|103.87|103.79|103.77|103.69|1148
1681750500000|2023-04-17 16:55:00|103.87|103.79|103.92|103.84|103.92|103.84|103.87|103.79|200
1681750800000|2023-04-17 17:00:00|103.87|103.79|103.87|103.79|103.92|103.84|103.87|103.79|372
1681751100000|2023-04-17 17:05:00|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.69|85
1681751400000|2023-04-17 17:10:00|103.77|103.69|103.87|103.79|103.87|103.79|103.77|103.69|207
1681751700000|2023-04-17 17:15:00|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|71
1681752000000|2023-04-17 17:20:00|103.87|103.79|103.92|103.79|103.92|103.84|103.87|103.79|96
1681752300000|2023-04-17 17:25:00|103.87|103.84|103.92|103.84|103.97|103.84|103.87|103.79|29
1681752600000|2023-04-17 17:30:00|103.97|103.79|103.92|103.84|103.97|103.84|103.92|103.79|218
1681752900000|2023-04-17 17:35:00|103.97|103.89|103.97|103.89|103.97|103.89|103.97|103.84|73
1681753200000|2023-04-17 17:40:00|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|20
1681753500000|2023-04-17 17:45:00|103.97||103.92||103.97||103.92||18
1681753800000|2023-04-17 17:50:00|||||||||16
1681754100000|2023-04-17 17:55:00|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|57
1681754400000|2023-04-17 18:00:00|103.92|103.84|103.92|103.84|103.92|103.84|103.92|103.84|458
1681754700000|2023-04-17 18:05:00|||||||||116
1681755000000|2023-04-17 18:10:00|103.97|103.89|103.97|103.84|103.97|103.89|103.97|103.84|328
1681755300000|2023-04-17 18:15:00|103.92|103.89|103.97|103.84|103.97|103.89|103.92|103.84|119
1681755600000|2023-04-17 18:20:00||103.89||103.89||103.89||103.84|35
1681755900000|2023-04-17 18:25:00|||||||||22
1681756200000|2023-04-17 18:30:00|104.02|103.94|104.02|103.94|104.02|103.94|103.97|103.89|441
1681756500000|2023-04-17 18:35:00|103.97|103.89|104.02|103.94|104.02|103.94|103.97|103.89|221
1681756800000|2023-04-17 18:40:00|104.07|103.99|104.07|103.94|104.07|103.99|104.02|103.94|471
1681757100000|2023-04-17 18:45:00|104.02|103.99|104.07|103.99|104.07|103.99|104.02|103.94|63
1681757400000|2023-04-17 18:50:00|104.12|104.04|104.12|104.04|104.12|104.04|104.07|103.99|281
1681757700000|2023-04-17 18:55:00|104.07|103.99|104.12|104.04|104.12|104.04|104.07|103.99|137
1681758000000|2023-04-17 19:00:00|||||||||159
1681758300000|2023-04-17 19:05:00|104.17||104.17||104.17||104.12||121
1681758600000|2023-04-17 19:10:00|104.12|104.09|104.17|104.04|104.17|104.09|104.12|104.04|639
1681758900000|2023-04-17 19:15:00||104.09||104.09||104.09||104.04|269
1681759200000|2023-04-17 19:20:00|104.22|104.04|104.17|104.04|104.22|104.14|104.17|104.04|576
1681759500000|2023-04-17 19:25:00|104.12|104.09|104.17|104.09|104.17|104.09|104.12|104.04|191
1681759800000|2023-04-17 19:30:00|104.12|104.04|104.17|104.09|104.17|104.09|104.12|104.04|323
1681760100000|2023-04-17 19:35:00||104.04||104.09||104.09||104.04|52
1681760400000|2023-04-17 19:40:00||104.04||104.09||104.09||104.04|18
1681760700000|2023-04-17 19:45:00|104.22|104.04|104.22|104.09|104.22|104.09|104.22|104.04|172
1681761000000|2023-04-17 19:50:00|104.17|104.14|104.22|104.14|104.22|104.14|104.17|104.09|327
1681761300000|2023-04-17 19:55:00|104.27|104.09|104.32|104.19|104.32|104.24|104.22|104.09|1027
1681797600000|2023-04-18 06:00:00|104.57|104.34|104.22|104.14|104.57|104.34|104.22|104.14|38
1681797900000|2023-04-18 06:05:00|104.17|104.09|104.27|104.14|104.27|104.14|104.17|104.09|44
1681798200000|2023-04-18 06:10:00||104.19||104.19||104.19||104.19|8
1681798500000|2023-04-18 06:15:00|104.32|104.24|104.32|104.24|104.37|104.29|104.32|104.24|193
1681798800000|2023-04-18 06:20:00|||||||||7
1681799100000|2023-04-18 06:25:00|104.27|104.19|104.32|104.19|104.32|104.24|104.27|104.19|3
1681799400000|2023-04-18 06:30:00||104.24||104.19||104.24||104.19|5
1681799700000|2023-04-18 06:35:00|104.27|104.24|104.27|104.14|104.32|104.24|104.27|104.14|15
1681800000000|2023-04-18 06:40:00||104.19||104.19||104.19||104.19|3
1681800300000|2023-04-18 06:45:00|104.22|104.14|104.27|104.19|104.27|104.19|104.22|104.14|118
1681800600000|2023-04-18 06:50:00|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.24|131
1681800900000|2023-04-18 06:55:00|104.37|104.29|104.47|104.39|104.52|104.44|104.37|104.29|1180
1681801200000|2023-04-18 07:00:00|104.52|104.44|104.77|104.69|104.82|104.74|104.52|104.44|3473
1681801500000|2023-04-18 07:05:00|104.82|104.74|104.67|104.59|104.82|104.74|104.52|104.44|1520
1681801800000|2023-04-18 07:10:00|104.72|104.64|104.87|104.79|105.02|104.94|104.72|104.64|1640
1681802100000|2023-04-18 07:15:00|104.82|104.74|104.92|104.84|105.07|104.99|104.82|104.74|2106
1681802400000|2023-04-18 07:20:00|104.97|104.89|104.87|104.79|104.97|104.89|104.82|104.74|673
1681802700000|2023-04-18 07:25:00|104.92|104.84|104.87|104.79|104.92|104.84|104.67|104.59|1847
1681803000000|2023-04-18 07:30:00|104.92|104.84|104.77|104.69|104.97|104.89|104.67|104.59|639
1681803300000|2023-04-18 07:35:00|104.82|104.74|104.87|104.79|104.92|104.79|104.72|104.64|267
1681803600000|2023-04-18 07:40:00|104.82|104.74|104.92|104.84|104.97|104.89|104.82|104.74|791
1681803900000|2023-04-18 07:45:00|104.87|104.79|104.92|104.84|104.92|104.84|104.87|104.79|3743
1681804200000|2023-04-18 07:50:00|104.97|104.89|104.92|104.84|105.07|104.99|104.92|104.84|2903
1681804500000|2023-04-18 07:55:00|104.97|104.89|105.02|104.94|105.07|104.99|104.92|104.84|2132
1681804800000|2023-04-18 08:00:00|104.97|104.89|105.12|105.04|105.12|105.04|104.87|104.79|3895
1681805100000|2023-04-18 08:05:00|105.17|105.09|105.02|104.94|105.17|105.09|104.97|104.89|2085
1681805400000|2023-04-18 08:10:00|104.97|104.89|104.92|104.84|104.97|104.94|104.92|104.84|338
1681805700000|2023-04-18 08:15:00|104.97|104.89|105.07|104.99|105.07|104.99|104.97|104.84|7700
1681806000000|2023-04-18 08:20:00|105.02|104.94|104.92|104.84|105.02|104.94|104.92|104.84|759
1681806300000|2023-04-18 08:25:00|104.97|104.89|105.07|104.94|105.07|104.99|104.97|104.89|410
1681806600000|2023-04-18 08:30:00|105.02|104.99|105.32|105.24|105.32|105.24|105.02|104.94|2961
1681806900000|2023-04-18 08:35:00|105.37|105.29|105.47|105.34|105.47|105.34|105.27|105.19|2209
1681807200000|2023-04-18 08:40:00|105.42|105.29|105.37|105.29|105.47|105.39|105.37|105.29|865
1681807500000|2023-04-18 08:45:00|105.32|105.24|105.47|105.39|105.47|105.39|105.32|105.24|729
1681807800000|2023-04-18 08:50:00|105.42|105.34|105.52|105.44|105.52|105.44|105.42|105.34|1253
1681808100000|2023-04-18 08:55:00|105.47|105.39|105.42|105.34|105.52|105.44|105.42|105.34|1447
1681808400000|2023-04-18 09:00:00|105.37|105.29|105.32|105.24|105.52|105.44|105.32|105.24|877
1681808700000|2023-04-18 09:05:00|105.27|105.19|105.62|105.54|105.62|105.54|105.27|105.19|1825
1681809000000|2023-04-18 09:10:00|105.57|105.49|105.57|105.49|105.62|105.54|105.52|105.44|1923
1681809300000|2023-04-18 09:15:00|105.62|105.54|105.62|105.54|105.72|105.64|105.62|105.54|1396
1681809600000|2023-04-18 09:20:00|105.67|105.59|105.67|105.59|105.72|105.64|105.62|105.54|768
1681809900000|2023-04-18 09:25:00|105.72|105.64|105.62|105.54|105.72|105.64|105.62|105.54|688
1681810200000|2023-04-18 09:30:00|105.67|105.59|105.72|105.64|105.77|105.69|105.67|105.59|334
1681810500000|2023-04-18 09:35:00|105.77|105.69|105.87|105.74|105.87|105.79|105.77|105.69|2556
1681810800000|2023-04-18 09:40:00|105.92|105.79|105.92|105.84|105.92|105.84|105.87|105.79|920
1681811100000|2023-04-18 09:45:00|105.97|105.89|105.92|105.84|105.97|105.89|105.92|105.84|1214
1681811400000|2023-04-18 09:50:00|105.87|105.79|105.92|105.79|105.97|105.89|105.77|105.69|3360
1681811700000|2023-04-18 09:55:00|105.87|105.84|105.82|105.74|105.92|105.84|105.82|105.74|1783
1681812000000|2023-04-18 10:00:00|105.87|105.69|105.82|105.74|105.92|105.84|105.77|105.69|731
1681812300000|2023-04-18 10:05:00|105.87|105.79|105.77|105.69|105.92|105.84|105.77|105.69|1102
1681812600000|2023-04-18 10:10:00|105.82|105.74|105.77|105.69|105.82|105.74|105.77|105.69|499
1681812900000|2023-04-18 10:15:00|105.72|105.64|105.67|105.59|105.77|105.64|105.67|105.54|783
1681813200000|2023-04-18 10:20:00|105.62|105.54|105.67|105.59|105.67|105.59|105.62|105.54|1031
1681813500000|2023-04-18 10:25:00|105.72|105.64|105.62|105.54|105.72|105.64|105.62|105.54|1524
1681813800000|2023-04-18 10:30:00|105.57|105.49|105.72|105.64|105.77|105.69|105.52|105.44|867
1681814100000|2023-04-18 10:35:00|105.67|105.59|105.62|105.54|105.72|105.64|105.62|105.54|884
1681814400000|2023-04-18 10:40:00|105.67|105.59|105.77|105.69|105.77|105.69|105.67|105.59|719
1681814700000|2023-04-18 10:45:00|105.72|105.64|105.87|105.79|105.87|105.79|105.72|105.64|1573
1681815000000|2023-04-18 10:50:00|105.92|105.84|106.07|105.99|106.12|106.04|105.92|105.84|6406
1681815300000|2023-04-18 10:55:00|106.12|105.94|105.97|105.89|106.12|105.94|105.97|105.89|591
1681815600000|2023-04-18 11:00:00|105.92|105.84|106.02|105.94|106.02|105.94|105.87|105.79|2858
1681815900000|2023-04-18 11:05:00|105.97|105.89|105.97|105.89|106.07|105.99|105.97|105.89|621
1681816200000|2023-04-18 11:10:00|106.02|105.94|106.12|106.04|106.12|106.04|105.97|105.89|3255
1681816500000|2023-04-18 11:15:00|106.07|105.99|106.02|105.94|106.12|105.99|106.02|105.94|431
1681816800000|2023-04-18 11:20:00|105.97|105.89|105.97|105.89|106.02|105.94|105.97|105.89|866
1681817100000|2023-04-18 11:25:00|105.92|105.84|105.67|105.59|105.92|105.84|105.67|105.59|3145
1681817400000|2023-04-18 11:30:00|105.72|105.64|105.77|105.64|105.97|105.89|105.72|105.64|1854
1681817700000|2023-04-18 11:35:00|105.82|105.69|105.62|105.54|105.82|105.74|105.62|105.54|1089
1681818000000|2023-04-18 11:40:00|105.67|105.59|105.82|105.74|105.87|105.79|105.62|105.54|753
1681818300000|2023-04-18 11:45:00|105.87|105.79|105.67|105.59|105.87|105.79|105.67|105.59|524
1681818600000|2023-04-18 11:50:00|105.72|105.64|105.67|105.59|105.77|105.69|105.67|105.59|1647
1681818900000|2023-04-18 11:55:00|105.62|105.54|105.72|105.64|105.72|105.64|105.62|105.54|1612
1681819200000|2023-04-18 12:00:00|105.67|105.59|105.67|105.59|105.77|105.69|105.67|105.59|607
1681819500000|2023-04-18 12:05:00|105.72|105.64|105.82|105.69|105.82|105.74|105.67|105.59|280
1681819800000|2023-04-18 12:10:00|105.77|105.64|105.77|105.69|105.82|105.69|105.72|105.64|697
1681820100000|2023-04-18 12:15:00|105.72|105.64|105.82|105.74|105.82|105.74|105.72|105.64|914
1681820400000|2023-04-18 12:20:00|105.77|105.69|105.87|105.79|105.87|105.79|105.77|105.69|6238
1681820700000|2023-04-18 12:25:00|105.92|105.84|105.87|105.79|105.92|105.84|105.87|105.79|453
1681821000000|2023-04-18 12:30:00|105.92|105.84|106.02|105.94|106.02|105.94|105.87|105.79|391
1681821300000|2023-04-18 12:35:00|105.97|105.89|106.12|106.04|106.17|106.09|105.97|105.89|2076
1681821600000|2023-04-18 12:40:00|106.17|106.09|106.22|106.14|106.22|106.14|106.12|106.04|352
1681821900000|2023-04-18 12:45:00|106.17|106.09|106.27|106.19|106.27|106.19|106.17|106.09|635
1681822200000|2023-04-18 12:50:00|106.22|106.14|106.37|106.29|106.42|106.34|106.22|106.14|1513
1681822500000|2023-04-18 12:55:00|106.32|106.24|106.42|106.34|106.47|106.39|106.32|106.24|571
1681822800000|2023-04-18 13:00:00|106.37|106.29|106.32|106.24|106.37|106.29|106.27|106.19|1521
1681823100000|2023-04-18 13:05:00|106.37|106.29|106.27|106.19|106.37|106.29|106.22|106.14|2771
1681823400000|2023-04-18 13:10:00|106.32|106.24|106.27|106.19|106.37|106.29|106.27|106.19|11779
1681823700000|2023-04-18 13:15:00|106.32|106.24|106.47|106.39|106.47|106.39|106.27|106.19|1955
1681824000000|2023-04-18 13:20:00|106.42|106.34|106.37|106.29|106.47|106.39|106.32|106.24|3662
1681824300000|2023-04-18 13:25:00|106.42|106.34|106.52|106.44|106.52|106.44|106.42|106.34|973
1681824600000|2023-04-18 13:30:00|106.47|106.39|106.27|106.19|106.47|106.39|106.22|106.14|3383
1681824900000|2023-04-18 13:35:00|106.32|106.24|106.32|106.24|106.37|106.29|106.17|106.09|3403
1681825200000|2023-04-18 13:40:00|106.27|106.19|106.37|106.29|106.37|106.29|106.27|106.19|2556
1681825500000|2023-04-18 13:45:00|106.42|106.34|106.32|106.24|106.42|106.34|106.32|106.24|896
1681825800000|2023-04-18 13:50:00|106.37|106.29|106.32|106.24|106.37|106.29|106.22|106.14|3271
1681826100000|2023-04-18 13:55:00|106.27|106.19|106.27|106.19|106.32|106.24|106.22|106.14|1935
1681826400000|2023-04-18 14:00:00|106.22|106.14|106.17|106.09|106.32|106.24|106.12|106.04|1620
1681826700000|2023-04-18 14:05:00|106.12|106.04|106.22|106.14|106.32|106.24|106.12|106.04|2512
1681827000000|2023-04-18 14:10:00|106.17|106.09|106.17|106.09|106.22|106.14|106.12|106.04|2262
1681827300000|2023-04-18 14:15:00|106.22|106.14|106.17|106.09|106.32|106.24|106.17|106.09|2577
1681827600000|2023-04-18 14:20:00|106.22|106.14|106.12|106.04|106.22|106.14|106.12|106.04|2589
1681827900000|2023-04-18 14:25:00|106.07|105.99|105.97|105.89|106.07|105.99|105.92|105.84|4753
1681828200000|2023-04-18 14:30:00|105.92|105.84|105.82|105.74|105.92|105.84|105.77|105.69|8945
1681828500000|2023-04-18 14:35:00|105.77|105.69|105.82|105.74|105.92|105.84|105.77|105.64|2360
1681828800000|2023-04-18 14:40:00|105.87|105.79|105.92|105.84|105.92|105.84|105.82|105.74|4810
1681829100000|2023-04-18 14:45:00|105.97|105.89|105.87|105.79|105.97|105.89|105.87|105.79|796
1681829400000|2023-04-18 14:50:00|105.82|105.74|105.72|105.64|105.82|105.79|105.72|105.59|1295
1681829700000|2023-04-18 14:55:00|105.77|105.69|105.67|105.59|105.77|105.69|105.62|105.54|3287
1681830000000|2023-04-18 15:00:00|105.72|105.64|105.72|105.64|105.77|105.69|105.67|105.59|995
1681830300000|2023-04-18 15:05:00|105.77|105.69|105.82|105.74|105.87|105.74|105.72|105.64|8572
1681830600000|2023-04-18 15:10:00|105.77|105.69|105.82|105.74|105.87|105.74|105.77|105.69|1596
1681830900000|2023-04-18 15:15:00|105.87|105.79|105.87|105.74|105.87|105.79|105.82|105.74|995
1681831200000|2023-04-18 15:20:00|105.82|105.69|105.77|105.69|105.82|105.74|105.77|105.69|3945
1681831500000|2023-04-18 15:25:00|105.72|105.64|105.77|105.69|105.77|105.69|105.67|105.59|5835
1681831800000|2023-04-18 15:30:00|105.82|105.64|105.72|105.64|105.82|105.69|105.72|105.64|6506
1681832100000|2023-04-18 15:35:00|105.77|105.69|105.62|105.54|105.82|105.74|105.62|105.54|4644
1681832400000|2023-04-18 15:40:00|105.67|105.59|105.77|105.69|105.77|105.69|105.62|105.54|1505
1681832700000|2023-04-18 15:45:00|105.82|105.64|105.77|105.69|105.82|105.69|105.72|105.64|2385
1681833000000|2023-04-18 15:50:00|105.72|105.64|105.72|105.59|105.72|105.64|105.67|105.54|552
1681833300000|2023-04-18 15:55:00|105.62|105.54|105.67|105.54|105.67|105.54|105.62|105.54|5079
1681833600000|2023-04-18 16:00:00|105.62|105.59|105.72|105.64|105.72|105.64|105.62|105.54|125
1681833900000|2023-04-18 16:05:00|||||||||34
1681834200000|2023-04-18 16:10:00|105.77|105.69|105.82|105.69|105.82|105.74|105.77|105.69|328
1681834500000|2023-04-18 16:15:00|105.72|105.64|105.67|105.59|105.72|105.64|105.67|105.59|1559
1681834800000|2023-04-18 16:20:00|105.72|105.64|105.67|105.59|105.72|105.64|105.67|105.59|32
1681835100000|2023-04-18 16:25:00|105.72|105.64|105.67|105.59|105.72|105.64|105.62|105.54|1354
1681835400000|2023-04-18 16:30:00|105.72|105.64|105.67|105.59|105.72|105.64|105.67|105.59|239
1681835700000|2023-04-18 16:35:00|105.72|105.64|105.67|105.59|105.72|105.64|105.67|105.59|713
1681836000000|2023-04-18 16:40:00|105.72|105.64|105.72|105.64|105.72|105.64|105.72|105.64|205
1681836300000|2023-04-18 16:45:00|105.77|105.69|105.72|105.64|105.77|105.69|105.72|105.64|133
1681836600000|2023-04-18 16:50:00|105.67|105.59|105.67|105.59|105.72|105.59|105.67|105.54|283
1681836900000|2023-04-18 16:55:00|105.72|105.64|105.72|105.64|105.72|105.64|105.67|105.64|109
1681837200000|2023-04-18 17:00:00|105.77|105.69|105.72|105.59|105.77|105.69|105.72|105.59|66
1681837500000|2023-04-18 17:05:00|105.77|105.64|105.77|105.64|105.77|105.69|105.77|105.64|36
1681837800000|2023-04-18 17:10:00|105.72|105.69|105.72|105.64|105.77|105.69|105.72|105.64|112
1681838100000|2023-04-18 17:15:00|105.67|105.59|105.72|105.64|105.72|105.64|105.67|105.59|3
1681838400000|2023-04-18 17:20:00|||||||||6
1681838700000|2023-04-18 17:25:00||105.59||105.59||105.59||105.59|11
1681839000000|2023-04-18 17:30:00||105.64||105.64||105.64||105.64|0
1681839300000|2023-04-18 17:35:00|105.77|105.69|105.77|105.64|105.77|105.69|105.77|105.64|9
1681839600000|2023-04-18 17:40:00||105.69||105.64||105.69||105.64|1
1681839900000|2023-04-18 17:45:00|105.82|105.69|105.77|105.69|105.82|105.69|105.77|105.69|2
1681840200000|2023-04-18 17:50:00|105.82|105.64|105.77|105.69|105.82|105.69|105.77|105.64|2
1681840500000|2023-04-18 17:55:00|105.72|105.64|105.77|105.64|105.77|105.69|105.72|105.64|15
1681840800000|2023-04-18 18:00:00|105.72|105.69|105.77|105.64|105.77|105.69|105.72|105.64|169
1681841100000|2023-04-18 18:05:00|105.72|105.59|105.72|105.64|105.77|105.64|105.72|105.59|62
1681841400000|2023-04-18 18:10:00|105.77||105.72||105.77||105.72||1
1681841700000|2023-04-18 18:15:00|105.67|105.59|105.72|105.59|105.72|105.59|105.67|105.59|25
1681842000000|2023-04-18 18:20:00||105.64||105.64||105.64||105.59|2
1681842300000|2023-04-18 18:25:00|105.77|105.69|105.72|105.64|105.77|105.69|105.72|105.64|253
1681842600000|2023-04-18 18:30:00|105.67|105.59|105.72|105.59|105.72|105.64|105.67|105.59|202
1681842900000|2023-04-18 18:35:00||105.64||105.64||105.64||105.59|0
1681843200000|2023-04-18 18:40:00|105.67|105.59|105.67|105.54|105.67|105.59|105.67|105.54|44
1681843500000|2023-04-18 18:45:00|105.62|105.49|105.57|105.49|105.62|105.49|105.57|105.44|182
1681843800000|2023-04-18 18:50:00|105.62|105.44|105.62|105.54|105.62|105.54|105.57|105.44|223
1681844100000|2023-04-18 18:55:00|105.67|105.59|105.72|105.64|105.72|105.64|105.67|105.59|38
1681844400000|2023-04-18 19:00:00|105.77|105.69|105.77|105.69|105.77|105.69|105.77|105.69|15
1681844700000|2023-04-18 19:05:00|105.72|105.64|105.72|105.64|105.77|105.64|105.72|105.64|133
1681845000000|2023-04-18 19:10:00|||||||||1
1681845300000|2023-04-18 19:15:00|105.77|105.69|105.77|105.69|105.77|105.69|105.77|105.69|31
1681845600000|2023-04-18 19:20:00|105.82|105.64|105.72|105.64|105.82|105.64|105.72|105.64|56
1681845900000|2023-04-18 19:25:00|105.77|105.59|105.77|105.69|105.77|105.69|105.72|105.59|111
1681846200000|2023-04-18 19:30:00|105.72|105.64|105.77|105.69|105.77|105.69|105.72|105.64|143
1681846500000|2023-04-18 19:35:00|||||||||3
1681846800000|2023-04-18 19:40:00|105.72|105.64|105.77|105.69|105.77|105.69|105.72|105.64|17
1681847100000|2023-04-18 19:45:00|105.82|105.74|105.82|105.69|105.82|105.74|105.77|105.69|10
1681847400000|2023-04-18 19:50:00|105.77|105.74|105.77|105.69|105.82|105.74|105.77|105.64|579
1681847700000|2023-04-18 19:55:00|105.82|105.74|105.82|105.69|105.92|105.79|105.77|105.69|423
1681884000000|2023-04-19 06:00:00|105.47|105.34|105.57|105.49|105.62|105.49|105.47|105.34|145
1681884300000|2023-04-19 06:05:00|105.52|105.44|105.42|105.34|105.52|105.44|105.42|105.34|136
1681884600000|2023-04-19 06:10:00|105.47|105.39|105.47|105.39|105.62|105.49|105.42|105.34|477
1681884900000|2023-04-19 06:15:00|105.42|105.34|105.42|105.34|105.47|105.39|105.42|105.34|40
1681885200000|2023-04-19 06:20:00|105.37|105.29|105.47|105.34|105.47|105.34|105.37|105.24|324
1681885500000|2023-04-19 06:25:00|105.42|105.29|105.47|105.34|105.47|105.34|105.37|105.29|1
1681885800000|2023-04-19 06:30:00|105.52|105.39|105.52|105.44|105.52|105.44|105.47|105.39|5
1681886100000|2023-04-19 06:35:00|105.47|105.39|105.52|105.39|105.52|105.39|105.47|105.39|0
1681886400000|2023-04-19 06:40:00|105.57|105.49|105.62|105.54|105.62|105.54|105.57|105.49|198
1681886700000|2023-04-19 06:45:00|105.67|105.59|105.72|105.64|105.72|105.64|105.67|105.59|121
1681887000000|2023-04-19 06:50:00|105.77|105.69|105.92|105.84|105.92|105.84|105.72|105.69|362
1681887300000|2023-04-19 06:55:00|105.87|105.79|105.77|105.64|105.87|105.79|105.72|105.64|1052
1681887600000|2023-04-19 07:00:00|105.72|105.69|106.07|105.99|106.12|106.04|105.72|105.64|3969
1681887900000|2023-04-19 07:05:00|106.12|106.04|106.02|105.94|106.17|106.09|105.97|105.89|2625
1681888200000|2023-04-19 07:10:00|105.97|105.89|105.82|105.74|106.07|105.99|105.77|105.69|1424
1681888500000|2023-04-19 07:15:00|105.87|105.79|105.87|105.79|106.02|105.94|105.77|105.69|9127
1681888800000|2023-04-19 07:20:00|105.92|105.84|105.62|105.54|105.92|105.84|105.62|105.54|9012
1681889100000|2023-04-19 07:25:00|105.67|105.59|105.92|105.79|105.97|105.89|105.67|105.59|3369
1681889400000|2023-04-19 07:30:00|105.87|105.84|105.72|105.64|106.07|105.99|105.72|105.64|11099
1681889700000|2023-04-19 07:35:00|105.67|105.59|105.62|105.54|105.82|105.74|105.57|105.49|7496
1681890000000|2023-04-19 07:40:00|105.67|105.59|105.52|105.44|105.72|105.64|105.52|105.44|1363
1681890300000|2023-04-19 07:45:00|105.57|105.49|105.57|105.49|105.62|105.54|105.57|105.49|545
1681890600000|2023-04-19 07:50:00|105.62|105.54|105.77|105.69|105.77|105.69|105.57|105.49|753
1681890900000|2023-04-19 07:55:00|105.72|105.64|105.72|105.59|105.82|105.69|105.67|105.59|707
1681891200000|2023-04-19 08:00:00|105.67|105.64|105.52|105.44|105.72|105.64|105.52|105.44|406
1681891500000|2023-04-19 08:05:00|105.47|105.39|105.32|105.24|105.67|105.59|105.32|105.24|1471
1681891800000|2023-04-19 08:10:00|105.37|105.29|105.37|105.24|105.47|105.39|105.22|105.14|1624
1681892100000|2023-04-19 08:15:00|105.32|105.29|105.17|105.09|105.32|105.29|105.17|105.09|1806
1681892400000|2023-04-19 08:20:00|105.22|105.14|105.52|105.44|105.57|105.44|105.17|105.14|1896
1681892700000|2023-04-19 08:25:00|105.57|105.49|105.62|105.54|105.67|105.59|105.47|105.39|1876
1681893000000|2023-04-19 08:30:00|105.67|105.59|105.57|105.49|105.67|105.59|105.47|105.39|1627
1681893300000|2023-04-19 08:35:00|105.62|105.54|105.72|105.64|105.77|105.64|105.52|105.44|957
1681893600000|2023-04-19 08:40:00|105.67|105.59|105.72|105.64|105.82|105.74|105.67|105.59|1405
1681893900000|2023-04-19 08:45:00|105.77|105.69|105.77|105.64|105.82|105.74|105.67|105.59|344
1681894200000|2023-04-19 08:50:00|105.72|105.69|105.47|105.39|105.77|105.69|105.22|105.14|13770
1681894500000|2023-04-19 08:55:00|105.42|105.34|105.27|105.19|105.52|105.39|105.27|105.19|1514
1681894800000|2023-04-19 09:00:00|105.32|105.24|105.12|105.04|105.32|105.24|105.12|105.04|1924
1681895100000|2023-04-19 09:05:00|105.17|105.09|105.17|105.09|105.32|105.24|105.12|105.04|1829
1681895400000|2023-04-19 09:10:00|105.22|105.14|105.12|105.04|105.22|105.14|105.12|105.04|1812
1681895700000|2023-04-19 09:15:00|105.07|104.99|105.32|105.24|105.37|105.29|105.07|104.99|3358
1681896000000|2023-04-19 09:20:00|105.27|105.19|105.32|105.24|105.42|105.34|105.27|105.19|483
1681896300000|2023-04-19 09:25:00|105.37|105.29|105.37|105.29|105.37|105.29|105.27|105.19|496
1681896600000|2023-04-19 09:30:00|105.32|105.24|105.37|105.24|105.37|105.29|105.22|105.14|1038
1681896900000|2023-04-19 09:35:00|105.32|105.29|105.37|105.29|105.37|105.29|105.27|105.19|308
1681897200000|2023-04-19 09:40:00|105.42|105.34|105.32|105.24|105.47|105.39|105.27|105.19|420
1681897500000|2023-04-19 09:45:00|105.37|105.29|105.27|105.19|105.42|105.34|105.27|105.19|437
1681897800000|2023-04-19 09:50:00|105.22|105.14|105.12|105.04|105.22|105.14|105.12|105.04|1941
1681898100000|2023-04-19 09:55:00|105.17|105.09|105.32|105.24|105.32|105.24|105.07|104.99|766
1681898400000|2023-04-19 10:00:00|105.27|105.19|105.37|105.29|105.37|105.29|105.22|105.14|444
1681898700000|2023-04-19 10:05:00|105.42|105.34|105.32|105.24|105.42|105.34|105.32|105.24|125
1681899000000|2023-04-19 10:10:00|105.37|105.29|105.47|105.39|105.52|105.39|105.37|105.29|4172
1681899300000|2023-04-19 10:15:00|105.52|105.44|105.42|105.34|105.52|105.44|105.42|105.34|365
1681899600000|2023-04-19 10:20:00|105.37|105.29|105.42|105.34|105.42|105.34|105.37|105.29|196
1681899900000|2023-04-19 10:25:00|105.47|105.39|105.42|105.34|105.47|105.39|105.37|105.29|779
1681900200000|2023-04-19 10:30:00|105.47|105.39|105.52|105.44|105.52|105.44|105.47|105.39|180
1681900500000|2023-04-19 10:35:00|105.47|105.39|105.42|105.34|105.47|105.39|105.42|105.34|333
1681900800000|2023-04-19 10:40:00|105.47|105.39|105.57|105.49|105.57|105.49|105.42|105.39|804
1681901100000|2023-04-19 10:45:00|105.52|105.44|105.52|105.44|105.57|105.49|105.47|105.39|292
1681901400000|2023-04-19 10:50:00|105.47|105.39|105.52|105.44|105.52|105.44|105.47|105.39|5135
1681901700000|2023-04-19 10:55:00|105.57|105.49|105.67|105.59|105.67|105.59|105.52|105.44|181
1681902000000|2023-04-19 11:00:00|105.72|105.64|105.72|105.64|105.77|105.64|105.72|105.59|1006
1681902300000|2023-04-19 11:05:00|105.67|105.59|105.72|105.59|105.72|105.64|105.67|105.59|584
1681902600000|2023-04-19 11:10:00|105.67|105.64|105.67|105.59|105.67|105.64|105.62|105.54|203
1681902900000|2023-04-19 11:15:00|105.72|105.64|105.62|105.54|105.72|105.64|105.62|105.54|258
1681903200000|2023-04-19 11:20:00|105.57|105.49|105.62|105.54|105.67|105.54|105.57|105.49|185
1681903500000|2023-04-19 11:25:00|105.67|105.59|105.67|105.59|105.72|105.64|105.62|105.54|5317
1681903800000|2023-04-19 11:30:00|105.72|105.64|105.67|105.59|105.82|105.74|105.67|105.59|1061
1681904100000|2023-04-19 11:35:00|105.62|105.54|105.67|105.59|105.67|105.59|105.57|105.49|1216
1681904400000|2023-04-19 11:40:00|105.72|105.64|105.82|105.74|105.87|105.79|105.67|105.59|984
1681904700000|2023-04-19 11:45:00|105.87|105.79|105.87|105.79|105.92|105.84|105.82|105.74|1361
1681905000000|2023-04-19 11:50:00|105.82|105.74|105.82|105.74|105.92|105.84|105.82|105.74|3840
1681905300000|2023-04-19 11:55:00|105.87|105.79|105.92|105.84|105.92|105.84|105.82|105.79|3059
1681905600000|2023-04-19 12:00:00|105.87|105.79|105.87|105.79|105.87|105.79|105.82|105.74|2243
1681905900000|2023-04-19 12:05:00|105.92|105.84|105.97|105.84|105.97|105.89|105.87|105.79|3090
1681906200000|2023-04-19 12:10:00|105.92|105.89|105.92|105.84|105.97|105.89|105.87|105.79|120
1681906500000|2023-04-19 12:15:00|105.97|105.89|106.02|105.94|106.02|105.94|105.92|105.84|6277
1681906800000|2023-04-19 12:20:00|106.07|105.99|106.07|105.99|106.12|106.04|106.02|105.94|944
1681907100000|2023-04-19 12:25:00|106.02|105.94|106.12|106.04|106.12|106.04|106.02|105.94|2196
1681907400000|2023-04-19 12:30:00|106.07|105.99|106.07|105.99|106.07|105.99|106.02|105.94|1897
1681907700000|2023-04-19 12:35:00|106.02|105.94|106.02|105.94|106.07|105.99|106.02|105.94|108
1681908000000|2023-04-19 12:40:00|105.97|105.89|105.92|105.79|106.02|105.89|105.87|105.79|779
1681908300000|2023-04-19 12:45:00|105.87|105.84|105.97|105.89|105.97|105.89|105.87|105.79|294
1681908600000|2023-04-19 12:50:00|105.92|105.84|105.87|105.79|105.92|105.84|105.87|105.79|733
1681908900000|2023-04-19 12:55:00|105.92|105.84|105.87|105.79|105.97|105.89|105.87|105.79|1112
1681909200000|2023-04-19 13:00:00|105.82|105.74|105.97|105.89|105.97|105.89|105.82|105.74|650
1681909500000|2023-04-19 13:05:00|106.02|105.94|106.12|105.99|106.12|106.04|105.97|105.89|483
1681909800000|2023-04-19 13:10:00|106.07|106.04|105.87|105.79|106.12|106.04|105.87|105.79|5386
1681910100000|2023-04-19 13:15:00|105.82|105.74|105.77|105.69|105.87|105.74|105.77|105.69|3115
1681910400000|2023-04-19 13:20:00|105.82|105.74|105.87|105.79|105.87|105.79|105.82|105.74|836
1681910700000|2023-04-19 13:25:00|105.82|105.74|105.82|105.74|105.82|105.74|105.77|105.69|326
1681911000000|2023-04-19 13:30:00|105.87|105.79|105.82|105.74|105.87|105.79|105.82|105.74|1957
1681911300000|2023-04-19 13:35:00|105.77|105.69|105.77|105.69|105.82|105.74|105.72|105.64|1195
1681911600000|2023-04-19 13:40:00|105.82|105.74|105.87|105.79|105.87|105.79|105.77|105.69|2244
1681911900000|2023-04-19 13:45:00|105.92|105.84|106.17|106.09|106.17|106.09|105.92|105.84|3549
1681912200000|2023-04-19 13:50:00|106.22|106.14|106.22|106.14|106.22|106.14|106.17|106.09|2043
1681912500000|2023-04-19 13:55:00|106.17|106.09|106.12|106.04|106.27|106.19|106.12|106.04|871
1681912800000|2023-04-19 14:00:00|106.17|106.09|106.17|106.09|106.22|106.14|106.12|106.04|669
1681913100000|2023-04-19 14:05:00|106.12|106.04|106.37|106.29|106.37|106.29|106.12|106.04|4278
1681913400000|2023-04-19 14:10:00|106.42|106.34|106.42|106.34|106.47|106.39|106.42|106.34|2015
1681913700000|2023-04-19 14:15:00|106.37|106.29|106.47|106.39|106.47|106.39|106.37|106.29|3117
1681914000000|2023-04-19 14:20:00|106.52|106.44|106.57|106.49|106.57|106.49|106.52|106.44|2292
1681914300000|2023-04-19 14:25:00|106.62|106.54|106.62|106.54|106.67|106.59|106.57|106.49|3041
1681914600000|2023-04-19 14:30:00|106.57|106.49|106.62|106.54|106.67|106.59|106.52|106.44|989
1681914900000|2023-04-19 14:35:00|106.57|106.49|106.72|106.64|106.72|106.64|106.57|106.49|2850
1681915200000|2023-04-19 14:40:00|106.67|106.59|106.77|106.69|106.77|106.69|106.62|106.54|2811
1681915500000|2023-04-19 14:45:00|106.82|106.74|106.82|106.74|106.82|106.74|106.77|106.69|1475
1681915800000|2023-04-19 14:50:00|106.87|106.79|106.92|106.84|106.92|106.84|106.87|106.79|2359
1681916100000|2023-04-19 14:55:00|106.87|106.79|106.87|106.79|106.97|106.89|106.87|106.79|2480
1681916400000|2023-04-19 15:00:00|106.82|106.74|106.87|106.79|106.87|106.79|106.77|106.69|2544
1681916700000|2023-04-19 15:05:00|106.82|106.74|106.82|106.74|106.87|106.79|106.82|106.74|564
1681917000000|2023-04-19 15:10:00|106.87|106.79|106.87|106.79|106.87|106.79|106.82|106.74|692
1681917300000|2023-04-19 15:15:00|106.92|106.84|106.92|106.84|106.92|106.84|106.87|106.79|9844
1681917600000|2023-04-19 15:20:00|106.97|106.89|106.97|106.89|107.02|106.89|106.92|106.84|7419
1681917900000|2023-04-19 15:25:00|106.92|106.84|106.97|106.89|106.97|106.89|106.92|106.84|8934
1681918200000|2023-04-19 15:30:00|107.02|106.94|106.82|106.74|107.02|106.94|106.77|106.69|9014
1681918500000|2023-04-19 15:35:00|106.77|106.69|106.87|106.79|106.87|106.79|106.77|106.69|11274
1681918800000|2023-04-19 15:40:00|106.92|106.84|107.02|106.89|107.07|106.99|106.92|106.84|3502
1681919100000|2023-04-19 15:45:00|107.07|106.94|107.02|106.94|107.07|106.99|107.02|106.94|1348
1681919400000|2023-04-19 15:50:00|106.97|106.89|106.92|106.84|106.97|106.89|106.92|106.84|709
1681919700000|2023-04-19 15:55:00|106.87|106.79|106.82|106.74|106.87|106.79|106.82|106.74|906
1681920000000|2023-04-19 16:00:00|106.87|106.79|106.87|106.79|106.92|106.84|106.87|106.79|642
1681920300000|2023-04-19 16:05:00|106.92||106.87||106.92||106.87||672
1681920600000|2023-04-19 16:10:00|106.92||106.87||106.92||106.87||203
1681920900000|2023-04-19 16:15:00|106.92|106.84|106.92|106.79|106.92|106.84|106.92|106.79|94
1681921200000|2023-04-19 16:20:00|106.87|106.84|106.92|106.79|106.92|106.84|106.87|106.79|303
1681921500000|2023-04-19 16:25:00|106.87|106.84|106.87|106.79|106.92|106.84|106.87|106.79|219
1681921800000|2023-04-19 16:30:00|106.92|106.84|106.92|106.84|106.92|106.84|106.92|106.79|212
1681922100000|2023-04-19 16:35:00|||||||||1
1681922700000|2023-04-19 16:45:00||106.79||106.84||106.84||106.79|703
1681923000000|2023-04-19 16:50:00|||||||||111
1681923300000|2023-04-19 16:55:00||106.79||106.84||106.84||106.79|296
1681923600000|2023-04-19 17:00:00|106.87|106.79|106.92|106.79|106.92|106.84|106.87|106.79|90
1681923900000|2023-04-19 17:05:00||106.84||106.84||106.84||106.84|0
1681924200000|2023-04-19 17:10:00|106.97|106.89|106.92|106.84|106.97|106.89|106.92|106.84|27
1681924500000|2023-04-19 17:15:00|106.87|106.79|106.87|106.79|106.87|106.79|106.87|106.79|15
1681924800000|2023-04-19 17:20:00|106.92|106.84|106.87|106.79|106.92|106.84|106.87|106.79|4
1681925100000|2023-04-19 17:25:00|106.92|106.84|106.92|106.84|106.92|106.84|106.92|106.84|228
1681925400000|2023-04-19 17:30:00|106.97|106.89|106.92|106.84|106.97|106.89|106.92|106.84|320
1681925700000|2023-04-19 17:35:00|106.97||106.92||106.97||106.92||228
1681926000000|2023-04-19 17:40:00|||||||||71
1681926300000|2023-04-19 17:45:00||106.79||106.79||106.79||106.79|44
1681926600000|2023-04-19 17:50:00||106.84||106.84||106.84||106.84|6
1681926900000|2023-04-19 17:55:00|106.97|106.89|106.97|106.89|106.97|106.89|106.97|106.89|12
1681927200000|2023-04-19 18:00:00|107.02|106.94|106.97|106.84|107.02|106.94|106.97|106.84|190
1681927500000|2023-04-19 18:05:00||106.89||106.89||106.89||106.89|2
1681927800000|2023-04-19 18:10:00|||||||||4
1681928100000|2023-04-19 18:15:00|||||||||16
1681928400000|2023-04-19 18:20:00|107.02|106.94|107.02|106.94|107.02|106.94|107.02|106.89|8
1681928700000|2023-04-19 18:25:00|||||||||6
1681929000000|2023-04-19 18:30:00|106.97|106.89|106.97|106.89|106.97|106.89|106.97|106.89|40
1681929300000|2023-04-19 18:35:00|107.02||107.02||107.02||107.02||4
1681929600000|2023-04-19 18:40:00||106.94||106.89||106.94||106.89|6
1681929900000|2023-04-19 18:45:00||106.94||106.94||106.94||106.94|485
1681930200000|2023-04-19 18:50:00||106.89||106.94||106.94||106.89|215
1681930500000|2023-04-19 18:55:00|107.07|106.99|107.07|106.99|107.07|106.99|107.07|106.99|48
1681930800000|2023-04-19 19:00:00||106.94||106.99||106.99||106.94|82
1681931100000|2023-04-19 19:05:00||106.94||106.99||106.99||106.94|52
1681931400000|2023-04-19 19:10:00|||||||||7
1681931700000|2023-04-19 19:15:00|107.12|107.04|107.07|106.99|107.12|107.04|107.07|106.99|54
1681932000000|2023-04-19 19:20:00|107.12||107.12||107.12||107.12||124
1681932300000|2023-04-19 19:25:00||107.04||106.99||107.04||106.99|36
1681932600000|2023-04-19 19:30:00|107.07|107.04|107.07|106.99|107.12|107.04|107.07|106.99|183
1681932900000|2023-04-19 19:35:00|107.02|106.94|107.02|106.94|107.02|106.94|107.02|106.89|497
1681933200000|2023-04-19 19:40:00|107.07|106.99|107.02|106.94|107.07|106.99|107.02|106.94|133
1681933500000|2023-04-19 19:45:00|106.97|106.89|107.02|106.94|107.02|106.94|106.92|106.84|1149
1681933800000|2023-04-19 19:50:00|107.07|106.99|107.07|106.99|107.07|106.99|107.02|106.94|295
1681934100000|2023-04-19 19:55:00|107.02|106.94|107.12|107.04|107.12|107.04|107.02|106.94|188
1681970400000|2023-04-20 06:00:00|107.07|106.99|107.32|107.24|107.37|107.29|107.07|106.99|1566
1681970700000|2023-04-20 06:05:00|107.42|107.29|107.37|107.24|107.47|107.34|107.32|107.24|561
1681971000000|2023-04-20 06:10:00|107.32|107.29|107.52|107.44|107.52|107.44|107.32|107.24|1353
1681971300000|2023-04-20 06:15:00|107.57|107.49|107.72|107.64|107.72|107.64|107.52|107.44|493
1681971600000|2023-04-20 06:20:00|107.77||107.72||107.77||107.72||100
1681971900000|2023-04-20 06:25:00|107.77|107.69|107.87|107.79|107.92|107.84|107.72|107.69|851
1681972200000|2023-04-20 06:30:00|107.92|107.84|107.87|107.79|107.97|107.89|107.87|107.79|822
1681972500000|2023-04-20 06:35:00|107.92|107.84|108.02|107.94|108.02|107.94|107.92|107.84|723
1681972800000|2023-04-20 06:40:00|107.97|107.89|107.72|107.64|108.07|107.99|107.72|107.64|1172
1681973100000|2023-04-20 06:45:00|107.67|107.59|107.77|107.69|107.82|107.74|107.67|107.59|548
1681973400000|2023-04-20 06:50:00|107.72|107.64|107.77|107.64|107.77|107.64|107.72|107.64|72
1681973700000|2023-04-20 06:55:00|107.72|107.59|107.57|107.44|107.72|107.64|107.47|107.39|1042
1681974000000|2023-04-20 07:00:00|107.52|107.39|108.07|107.99|108.12|108.04|107.47|107.39|5523
1681974300000|2023-04-20 07:05:00|108.12|108.04|108.22|108.14|108.32|108.24|108.07|107.99|4451
1681974600000|2023-04-20 07:10:00|108.27|108.19|108.17|108.09|108.32|108.24|108.07|107.99|4643
1681974900000|2023-04-20 07:15:00|108.12|108.04|107.87|107.79|108.17|108.09|107.87|107.79|2559
1681975200000|2023-04-20 07:20:00|107.82|107.74|108.07|107.99|108.12|107.99|107.82|107.74|2742
1681975500000|2023-04-20 07:25:00|108.02|107.94|107.57|107.49|108.02|107.99|107.57|107.49|3559
1681975800000|2023-04-20 07:30:00|107.62|107.44|107.37|107.29|107.62|107.49|107.32|107.24|3137
1681976100000|2023-04-20 07:35:00|107.32|107.24|107.22|107.14|107.37|107.29|107.07|106.99|4660
1681976400000|2023-04-20 07:40:00|107.27|107.19|107.32|107.24|107.47|107.39|107.07|106.99|3669
1681976700000|2023-04-20 07:45:00|107.37|107.29|107.52|107.44|107.57|107.44|107.22|107.14|4539
1681977000000|2023-04-20 07:50:00|107.57|107.39|107.37|107.29|107.57|107.49|107.32|107.24|3454
1681977300000|2023-04-20 07:55:00|107.42|107.34|107.22|107.14|107.42|107.34|107.12|107.04|2878
1681977600000|2023-04-20 08:00:00|107.17|107.09|107.02|106.94|107.27|107.19|106.97|106.89|986
1681977900000|2023-04-20 08:05:00|106.97|106.89|106.97|106.89|107.22|107.14|106.92|106.84|4606
1681978200000|2023-04-20 08:10:00|107.02|106.94|107.12|107.04|107.12|107.04|106.92|106.84|2346
1681978500000|2023-04-20 08:15:00|107.07|106.99|107.12|107.04|107.32|107.19|106.97|106.89|3779
1681978800000|2023-04-20 08:20:00|107.17|107.09|107.17|107.09|107.17|107.09|107.12|107.04|1908
1681979100000|2023-04-20 08:25:00|107.12|107.04|106.97|106.89|107.17|107.09|106.97|106.89|3355
1681979400000|2023-04-20 08:30:00|107.02|106.94|106.92|106.84|107.02|106.94|106.77|106.69|4687
1681979700000|2023-04-20 08:35:00|106.97|106.89|106.87|106.74|106.97|106.89|106.82|106.74|887
1681980000000|2023-04-20 08:40:00|106.92|106.79|106.82|106.74|106.92|106.84|106.82|106.74|857
1681980300000|2023-04-20 08:45:00|106.77|106.69|107.07|106.99|107.07|106.99|106.77|106.69|811
1681980600000|2023-04-20 08:50:00|107.12|107.04|107.07|106.99|107.12|107.04|107.02|106.94|314
1681980900000|2023-04-20 08:55:00|107.02|106.94|107.07|106.99|107.17|107.09|106.97|106.89|332
1681981200000|2023-04-20 09:00:00|107.12|107.04|107.12|107.04|107.22|107.14|107.12|106.99|1975
1681981500000|2023-04-20 09:05:00|107.07|106.99|107.17|107.09|107.17|107.09|107.07|106.99|412
1681981800000|2023-04-20 09:10:00|107.12|107.04|107.17|107.04|107.17|107.09|107.07|106.99|415
1681982100000|2023-04-20 09:15:00|107.12|107.09|107.12|107.04|107.17|107.09|107.12|107.04|186
1681982400000|2023-04-20 09:20:00|107.17|107.09|107.12|107.04|107.17|107.09|107.12|107.04|1858
1681982700000|2023-04-20 09:25:00|||||||||3840
1681983000000|2023-04-20 09:30:00|107.07|106.99|107.07|106.99|107.12|106.99|107.07|106.99|1086
1681983300000|2023-04-20 09:35:00|107.02|106.94|106.92|106.84|107.07|106.99|106.92|106.84|6762
1681983600000|2023-04-20 09:40:00|106.87|106.79|106.72|106.64|106.92|106.84|106.72|106.64|4169
1681983900000|2023-04-20 09:45:00|106.77|106.69|106.77|106.69|106.82|106.74|106.72|106.64|2070
1681984200000|2023-04-20 09:50:00|106.72|106.64|106.67|106.59|106.77|106.69|106.67|106.59|1344
1681984500000|2023-04-20 09:55:00|106.62|106.54|106.57|106.49|106.67|106.59|106.57|106.49|2089
1681984800000|2023-04-20 10:00:00|106.62|106.54|106.57|106.49|106.62|106.54|106.57|106.49|982
1681985100000|2023-04-20 10:05:00|106.52|106.44|106.37|106.29|106.57|106.49|106.37|106.29|1864
1681985400000|2023-04-20 10:10:00|106.32|106.24|106.17|106.09|106.42|106.34|106.17|106.09|6863
1681985700000|2023-04-20 10:15:00|106.12|106.04|105.92|105.84|106.17|106.09|105.87|105.79|6277
1681986000000|2023-04-20 10:20:00|105.97|105.89|105.77|105.69|105.97|105.89|105.67|105.59|7536
1681986300000|2023-04-20 10:25:00|105.82|105.64|105.82|105.74|105.92|105.84|105.82|105.64|1445
1681986600000|2023-04-20 10:30:00|105.77|105.69|105.82|105.74|105.87|105.74|105.72|105.64|779
1681986900000|2023-04-20 10:35:00|105.87|105.79|105.82|105.74|105.97|105.89|105.82|105.74|2045
1681987200000|2023-04-20 10:40:00|105.77|105.69|105.77|105.69|105.82|105.74|105.72|105.64|2441
1681987500000|2023-04-20 10:45:00|105.82|105.74|106.02|105.94|106.02|105.94|105.77|105.69|2032
1681987800000|2023-04-20 10:50:00|106.07|105.99|106.07|105.99|106.12|106.04|105.97|105.89|5557
1681988100000|2023-04-20 10:55:00|106.12|106.04|106.12|106.04|106.17|106.09|106.07|105.99|2909
1681988400000|2023-04-20 11:00:00|106.17|106.09|106.07|105.99|106.22|106.14|106.07|105.99|958
1681988700000|2023-04-20 11:05:00|106.12|106.04|106.02|105.94|106.12|106.04|105.92|105.84|2812
1681989000000|2023-04-20 11:10:00|106.07|105.99|106.12|106.04|106.22|106.09|106.07|105.99|840
1681989300000|2023-04-20 11:15:00|106.17|106.09|106.12|106.04|106.32|106.19|106.12|106.04|351
1681989600000|2023-04-20 11:20:00|106.17|106.09|106.17|106.04|106.17|106.09|106.12|106.04|1744
1681989900000|2023-04-20 11:25:00|106.22|106.09|106.12|106.04|106.22|106.14|106.12|106.04|1910
1681990200000|2023-04-20 11:30:00|106.17|106.09|106.07|105.99|106.22|106.09|106.07|105.99|368
1681990500000|2023-04-20 11:35:00|106.12|106.04|105.92|105.84|106.12|106.04|105.92|105.84|1274
1681990800000|2023-04-20 11:40:00|105.87|105.79|106.07|105.99|106.07|105.99|105.87|105.79|1922
1681991100000|2023-04-20 11:45:00|106.02|105.94|105.77|105.69|106.02|105.94|105.72|105.64|4259
1681991400000|2023-04-20 11:50:00|105.82|105.74|105.72|105.64|105.82|105.74|105.72|105.64|1570
1681991700000|2023-04-20 11:55:00|105.67|105.59|105.52|105.44|105.67|105.59|105.47|105.39|1078
1681992000000|2023-04-20 12:00:00|105.47|105.39|105.32|105.24|105.52|105.44|105.32|105.24|2515
1681992300000|2023-04-20 12:05:00|105.37|105.29|105.22|105.14|105.47|105.34|105.22|105.14|3569
1681992600000|2023-04-20 12:10:00|105.17|105.09|105.22|105.14|105.22|105.14|105.17|105.09|2767
1681992900000|2023-04-20 12:15:00|105.17|105.09|105.27|105.19|105.32|105.19|105.17|105.09|535
1681993200000|2023-04-20 12:20:00|105.22|105.14|105.47|105.39|105.47|105.39|105.22|105.14|2355
1681993500000|2023-04-20 12:25:00|105.52|105.44|105.52|105.39|105.57|105.49|105.52|105.39|1379
1681993800000|2023-04-20 12:30:00|105.57|105.44|105.17|105.09|105.57|105.49|105.17|105.09|1856
1681994100000|2023-04-20 12:35:00|105.22|105.14|105.42|105.34|105.47|105.39|105.22|105.14|1663
1681994400000|2023-04-20 12:40:00|105.37|105.29|105.57|105.44|105.57|105.49|105.37|105.29|1999
1681994700000|2023-04-20 12:45:00|105.52|105.49|105.32|105.24|105.57|105.49|105.32|105.24|852
1681995000000|2023-04-20 12:50:00|105.37|105.29|105.52|105.44|105.52|105.44|105.32|105.24|1511
1681995300000|2023-04-20 12:55:00|105.57|105.49|105.62|105.54|105.62|105.54|105.57|105.49|992
1681995600000|2023-04-20 13:00:00|105.57|105.49|105.62|105.54|105.67|105.59|105.57|105.49|8791
1681995900000|2023-04-20 13:05:00|105.57|105.49|105.57|105.49|105.57|105.49|105.47|105.39|1884
1681996200000|2023-04-20 13:10:00|105.52|105.44|105.67|105.59|105.67|105.59|105.52|105.44|1484
1681996500000|2023-04-20 13:15:00|105.62|105.54|105.72|105.64|105.72|105.64|105.62|105.54|2410
1681996800000|2023-04-20 13:20:00|105.67|105.59|105.62|105.54|105.67|105.64|105.62|105.54|900
1681997100000|2023-04-20 13:25:00|105.67|105.59|105.67|105.59|105.82|105.74|105.67|105.54|1810
1681997400000|2023-04-20 13:30:00|105.72|105.64|105.57|105.49|105.77|105.69|105.57|105.49|788
1681997700000|2023-04-20 13:35:00|105.62|105.54|105.57|105.49|105.67|105.54|105.52|105.44|3895
1681998000000|2023-04-20 13:40:00|105.52|105.44|105.67|105.59|105.67|105.59|105.52|105.44|385
1681998300000|2023-04-20 13:45:00|105.62|105.54|105.82|105.74|105.82|105.74|105.57|105.49|1286
1681998600000|2023-04-20 13:50:00|105.77|105.69|105.92|105.84|105.97|105.89|105.77|105.69|972
1681998900000|2023-04-20 13:55:00|105.87|105.79|105.77|105.69|105.92|105.84|105.77|105.69|1193
1681999200000|2023-04-20 14:00:00|105.82|105.74|105.72|105.64|105.87|105.74|105.67|105.59|1343
1681999500000|2023-04-20 14:05:00|105.77|105.69|105.82|105.74|105.87|105.79|105.72|105.64|2060
1681999800000|2023-04-20 14:10:00|105.87|105.79|105.92|105.84|105.92|105.84|105.82|105.74|1447
1682000100000|2023-04-20 14:15:00|105.87|105.79|105.92|105.84|105.92|105.84|105.82|105.74|2511
1682000400000|2023-04-20 14:20:00|105.97|105.89|105.97|105.89|105.97|105.89|105.92|105.84|1779
1682000700000|2023-04-20 14:25:00|105.92|105.84|106.02|105.94|106.02|105.94|105.92|105.84|390
1682001000000|2023-04-20 14:30:00|105.97|105.89|106.02|105.94|106.12|106.04|105.97|105.89|3556
1682001300000|2023-04-20 14:35:00|105.97|105.89|105.87|105.79|106.02|105.94|105.87|105.79|785
1682001600000|2023-04-20 14:40:00|105.92|105.84|105.82|105.74|105.92|105.84|105.82|105.74|918
1682001900000|2023-04-20 14:45:00|105.87|105.79|105.82|105.74|105.92|105.79|105.82|105.74|625
1682002200000|2023-04-20 14:50:00|105.87|105.79|105.77|105.69|105.87|105.79|105.72|105.64|1647
1682002500000|2023-04-20 14:55:00|105.72|105.64|105.87|105.79|105.87|105.79|105.72|105.64|961
1682002800000|2023-04-20 15:00:00|105.92|105.84|105.87|105.79|105.92|105.84|105.87|105.79|12179
1682003100000|2023-04-20 15:05:00|105.92|105.84|105.77|105.69|105.92|105.84|105.67|105.59|2680
1682003400000|2023-04-20 15:10:00|105.82|105.74|105.77|105.69|105.82|105.74|105.72|105.64|1081
1682003700000|2023-04-20 15:15:00|105.72|105.64|105.67|105.59|105.77|105.69|105.67|105.59|628
1682004000000|2023-04-20 15:20:00|105.62|105.54|105.57|105.49|105.62|105.54|105.57|105.49|5645
1682004300000|2023-04-20 15:25:00|105.52|105.44|105.62|105.54|105.62|105.54|105.52|105.44|6305
1682004600000|2023-04-20 15:30:00|105.57|105.49|105.57|105.49|105.62|105.54|105.52|105.44|5500
1682004900000|2023-04-20 15:35:00|105.52|105.44|105.57|105.49|105.57|105.49|105.52|105.39|7660
1682005200000|2023-04-20 15:40:00|105.52|105.44|105.57|105.49|105.57|105.49|105.52|105.44|459
1682005500000|2023-04-20 15:45:00|105.62|105.54|105.62|105.54|105.62|105.54|105.57|105.49|680
1682005800000|2023-04-20 15:50:00||105.49||105.54||105.54||105.49|253
1682006100000|2023-04-20 15:55:00|105.67|105.59|105.62|105.54|105.67|105.59|105.62|105.54|406
1682006400000|2023-04-20 16:00:00|||||||||80
1682006700000|2023-04-20 16:05:00|105.57|105.49|105.52|105.44|105.57|105.49|105.52|105.44|335
1682007000000|2023-04-20 16:10:00|105.57|105.49|105.62|105.54|105.62|105.54|105.57|105.49|567
1682007300000|2023-04-20 16:15:00|105.57|105.49|105.62|105.54|105.62|105.54|105.57|105.49|424
1682007600000|2023-04-20 16:20:00|||||||||270
1682007900000|2023-04-20 16:25:00|||||||||292
1682008200000|2023-04-20 16:30:00|105.67|105.59|105.67|105.54|105.67|105.59|105.62|105.54|388
1682008500000|2023-04-20 16:35:00|105.62|105.59|105.57|105.49|105.62|105.59|105.57|105.49|632
1682008800000|2023-04-20 16:40:00|105.62|105.54|105.67|105.59|105.72|105.59|105.62|105.54|492
1682009100000|2023-04-20 16:45:00|105.72|105.64|105.72|105.64|105.77|105.69|105.72|105.64|717
1682009400000|2023-04-20 16:50:00|105.77|105.69|105.77|105.69|105.77|105.69|105.77|105.69|147
1682009700000|2023-04-20 16:55:00|||||||||60
1682010000000|2023-04-20 17:00:00|105.82||105.77||105.82||105.77||79
1682010300000|2023-04-20 17:05:00|105.82||105.77||105.82||105.77||71
1682010600000|2023-04-20 17:10:00|105.82|105.74|105.82|105.74|105.82|105.74|105.82|105.74|21
1682010900000|2023-04-20 17:15:00|||||||||28
1682011200000|2023-04-20 17:20:00|105.77|105.69|105.82|105.74|105.82|105.74|105.77|105.69|37
1682011800000|2023-04-20 17:30:00|105.87|105.79|105.82|105.74|105.87|105.79|105.82|105.74|69
1682012100000|2023-04-20 17:35:00|105.87|105.69|105.77|105.69|105.87|105.69|105.77|105.69|38
1682012400000|2023-04-20 17:40:00|105.82||105.82||105.82||105.77||85
1682012700000|2023-04-20 17:45:00||105.74||105.74||105.74||105.74|0
1682013000000|2023-04-20 17:50:00|105.87|105.79|105.87|105.79|105.87|105.79|105.82|105.79|21
1682013300000|2023-04-20 17:55:00|105.82|105.74|105.82|105.69|105.82|105.74|105.77|105.69|438
1682013600000|2023-04-20 18:00:00|105.77|105.74|105.77|105.69|105.82|105.74|105.77|105.69|22
1682013900000|2023-04-20 18:05:00|105.82|105.74|105.77|105.69|105.82|105.74|105.77|105.69|11
1682014200000|2023-04-20 18:10:00|105.82||105.77||105.82||105.77||0
1682014500000|2023-04-20 18:15:00|||||||||181
1682014800000|2023-04-20 18:20:00|105.82|105.74|105.82|105.74|105.82|105.74|105.82|105.74|97
1682015100000|2023-04-20 18:25:00|105.77|105.69|105.77|105.69|105.82|105.69|105.77|105.69|208
1682015400000|2023-04-20 18:30:00|105.72|105.64|105.72|105.64|105.77|105.69|105.72|105.59|733
1682015700000|2023-04-20 18:35:00|105.67|105.59|105.67|105.59|105.67|105.64|105.67|105.59|2
1682016000000|2023-04-20 18:40:00|105.72|105.54|105.67|105.54|105.72|105.54|105.57|105.49|30
1682016300000|2023-04-20 18:45:00|105.62|105.59|105.62|105.54|105.67|105.59|105.62|105.54|22
1682016600000|2023-04-20 18:50:00|105.67|105.59|105.72|105.59|105.72|105.59|105.67|105.59|159
1682016900000|2023-04-20 18:55:00|105.67||105.72||105.72||105.67||37
1682017200000|2023-04-20 19:00:00|105.67|105.64|105.62|105.54|105.67|105.64|105.62|105.54|20
1682017500000|2023-04-20 19:05:00|105.67|105.59|105.67|105.59|105.67|105.59|105.62|105.59|19
1682017800000|2023-04-20 19:10:00|105.62|105.54|105.57|105.49|105.67|105.59|105.57|105.49|97
1682018100000|2023-04-20 19:15:00|105.52|105.44|105.52|105.44|105.57|105.49|105.52|105.39|121
1682018400000|2023-04-20 19:20:00|105.47|105.39|105.52|105.39|105.52|105.44|105.47|105.39|62
1682018700000|2023-04-20 19:25:00|105.47|105.44|105.47|105.39|105.52|105.44|105.47|105.39|25
1682019000000|2023-04-20 19:30:00|105.52|105.44|105.57|105.49|105.62|105.49|105.52|105.44|188
1682019300000|2023-04-20 19:35:00|105.52|105.44|105.57|105.44|105.57|105.44|105.47|105.39|214
1682019600000|2023-04-20 19:40:00|105.62|105.49|105.52|105.44|105.62|105.49|105.52|105.44|38
1682019900000|2023-04-20 19:45:00|105.57|105.49|105.52|105.44|105.57|105.49|105.52|105.44|56
1682020200000|2023-04-20 19:50:00|105.57|105.49|105.62|105.54|105.67|105.54|105.52|105.44|295
1682020500000|2023-04-20 19:55:00|105.67|105.59|105.67|105.59|105.72|105.64|105.67|105.54|33
1682056800000|2023-04-21 06:00:00|105.82|105.69|105.82|105.74|105.87|105.79|105.82|105.69|2
1682057100000|2023-04-21 06:05:00|105.87|105.69|105.82|105.69|105.87|105.69|105.77|105.69|9
1682057400000|2023-04-21 06:10:00|105.77|105.74|105.77|105.69|105.77|105.74|105.72|105.59|74
1682057700000|2023-04-21 06:15:00|105.87|105.74|105.87|105.79|105.87|105.79|105.87|105.74|24
1682058000000|2023-04-21 06:20:00|105.82|105.74|105.82|105.69|105.82|105.74|105.82|105.69|2
1682058300000|2023-04-21 06:25:00|105.77|105.64|105.77|105.69|105.77|105.69|105.72|105.64|230
1682058600000|2023-04-21 06:30:00|105.72|105.64|105.72|105.59|105.72|105.64|105.67|105.54|49
1682058900000|2023-04-21 06:35:00|105.67|105.54|105.67|105.54|105.72|105.54|105.67|105.54|9
1682059200000|2023-04-21 06:40:00|105.62|105.49|105.62|105.54|105.62|105.54|105.57|105.49|27
1682059500000|2023-04-21 06:45:00|105.57|105.49|105.52|105.39|105.57|105.49|105.47|105.39|243
1682059800000|2023-04-21 06:50:00|105.47|105.34|105.42|105.34|105.47|105.39|105.42|105.29|418
1682060100000|2023-04-21 06:55:00|105.37|105.29|105.07|104.94|105.42|105.34|104.97|104.84|3538
1682060400000|2023-04-21 07:00:00|104.97|104.89|105.02|104.94|105.22|105.14|104.92|104.84|3199
1682060700000|2023-04-21 07:05:00|105.07|104.89|105.22|105.14|105.27|105.19|104.97|104.89|1403
1682061000000|2023-04-21 07:10:00|105.27|105.19|105.07|104.94|105.32|105.24|105.02|104.94|1600
1682061300000|2023-04-21 07:15:00|105.12|104.99|104.92|104.84|105.22|105.14|104.92|104.84|2549
1682061600000|2023-04-21 07:20:00|104.87|104.79|104.87|104.79|105.12|105.04|104.87|104.79|2119
1682061900000|2023-04-21 07:25:00|104.82|104.74|104.62|104.54|104.87|104.79|104.57|104.49|5328
1682062200000|2023-04-21 07:30:00|104.57|104.49|104.37|104.29|104.57|104.49|104.17|104.09|7294
1682062500000|2023-04-21 07:35:00|104.32|104.24|104.52|104.44|104.57|104.49|104.27|104.19|4717
1682062800000|2023-04-21 07:40:00|104.57|104.49|104.37|104.29|104.67|104.54|104.37|104.29|4490
1682063100000|2023-04-21 07:45:00|104.32|104.24|104.47|104.39|104.57|104.49|104.32|104.24|1826
1682063400000|2023-04-21 07:50:00|104.42|104.34|104.67|104.59|104.77|104.69|104.42|104.34|6113
1682063700000|2023-04-21 07:55:00|104.72|104.54|104.57|104.49|104.82|104.74|104.57|104.49|2162
1682064000000|2023-04-21 08:00:00|104.62|104.54|104.72|104.64|104.77|104.69|104.52|104.44|4624
1682064300000|2023-04-21 08:05:00|104.77|104.69|104.82|104.74|104.92|104.84|104.62|104.54|3657
1682064600000|2023-04-21 08:10:00|104.87|104.79|104.77|104.69|104.87|104.79|104.77|104.69|569
1682064900000|2023-04-21 08:15:00|104.82|104.74|105.02|104.94|105.07|104.99|104.82|104.74|2556
1682065200000|2023-04-21 08:20:00|105.07|104.99|105.17|105.09|105.22|105.14|104.92|104.79|1389
1682065500000|2023-04-21 08:25:00|105.22|105.14|105.17|105.09|105.32|105.19|105.17|105.09|3633
1682065800000|2023-04-21 08:30:00|105.12|105.04|104.97|104.89|105.17|105.09|104.87|104.79|2815
1682066100000|2023-04-21 08:35:00|105.02|104.84|105.02|104.89|105.07|104.99|104.87|104.79|723
1682066400000|2023-04-21 08:40:00|104.97|104.84|105.02|104.94|105.07|104.99|104.92|104.84|432
1682066700000|2023-04-21 08:45:00|104.97|104.89|104.87|104.79|105.07|104.99|104.87|104.79|697
1682067000000|2023-04-21 08:50:00|104.92|104.84|105.02|104.94|105.02|104.94|104.92|104.84|1029
1682067300000|2023-04-21 08:55:00|104.97|104.89|105.02|104.94|105.12|105.04|104.97|104.89|3840
1682067600000|2023-04-21 09:00:00|104.97|104.89|105.02|104.94|105.12|105.04|104.97|104.89|2501
1682067900000|2023-04-21 09:05:00|105.07|104.99|105.02|104.94|105.07|104.99|105.02|104.94|3179
1682068200000|2023-04-21 09:10:00|105.07|104.99|105.12|105.04|105.12|105.04|105.02|104.94|390
1682068500000|2023-04-21 09:15:00|105.17|105.09|105.22|105.14|105.27|105.19|105.12|105.09|753
1682068800000|2023-04-21 09:20:00|105.27|105.19|105.42|105.34|105.42|105.34|105.27|105.19|2169
1682069100000|2023-04-21 09:25:00|105.37|105.29|105.52|105.44|105.57|105.44|105.37|105.29|4060
1682069400000|2023-04-21 09:30:00|105.47|105.39|105.42|105.34|105.62|105.54|105.37|105.29|1483
1682069700000|2023-04-21 09:35:00|105.37|105.29|105.42|105.34|105.47|105.39|105.32|105.24|1221
1682070000000|2023-04-21 09:40:00|105.47|105.39|105.27|105.19|105.47|105.39|105.27|105.19|1192
1682070300000|2023-04-21 09:45:00|105.22|105.14|105.22|105.14|105.32|105.24|105.17|105.04|2378
1682070600000|2023-04-21 09:50:00|105.17|105.09|104.82|104.74|105.17|105.09|104.82|104.74|13777
1682070900000|2023-04-21 09:55:00|104.87|104.79|104.62|104.54|104.87|104.79|104.52|104.44|9689
1682071200000|2023-04-21 10:00:00|104.57|104.49|104.52|104.44|104.57|104.49|104.27|104.19|7086
1682071500000|2023-04-21 10:05:00|104.57|104.39|104.57|104.49|104.57|104.49|104.47|104.39|2111
1682071800000|2023-04-21 10:10:00|104.52|104.44|104.52|104.44|104.62|104.54|104.42|104.34|1650
1682072100000|2023-04-21 10:15:00|104.57|104.49|104.57|104.49|104.62|104.54|104.52|104.44|280
1682072400000|2023-04-21 10:20:00|104.62|104.54|104.42|104.34|104.62|104.54|104.37|104.29|3855
1682072700000|2023-04-21 10:25:00|104.37|104.29|104.32|104.24|104.42|104.34|104.32|104.24|668
1682073000000|2023-04-21 10:30:00|104.37|104.29|104.42|104.34|104.47|104.39|104.37|104.29|1539
1682073300000|2023-04-21 10:35:00|104.47|104.39|104.52|104.44|104.52|104.44|104.42|104.34|1436
1682073600000|2023-04-21 10:40:00|104.57|104.49|104.42|104.34|104.57|104.49|104.42|104.34|1381
1682073900000|2023-04-21 10:45:00|104.47|104.39|104.47|104.39|104.47|104.39|104.42|104.34|653
1682074200000|2023-04-21 10:50:00|104.42|104.34|104.42|104.34|104.47|104.39|104.37|104.29|1426
1682074500000|2023-04-21 10:55:00|104.47|104.39|104.42|104.34|104.47|104.39|104.42|104.34|557
1682074800000|2023-04-21 11:00:00|104.37|104.29|104.37|104.29|104.37|104.29|104.32|104.24|396
1682075100000|2023-04-21 11:05:00|104.42|104.34|104.37|104.29|104.47|104.39|104.32|104.24|1202
1682075400000|2023-04-21 11:10:00|104.42|104.34|104.57|104.49|104.57|104.49|104.42|104.34|305
1682075700000|2023-04-21 11:15:00|104.62|104.54|104.57|104.49|104.67|104.59|104.57|104.49|883
1682076000000|2023-04-21 11:20:00|104.62|104.54|104.62|104.54|104.67|104.59|104.52|104.44|1302
1682076300000|2023-04-21 11:25:00|104.57|104.49|104.47|104.39|104.57|104.49|104.47|104.39|552
1682076600000|2023-04-21 11:30:00|104.52|104.44|104.32|104.24|104.52|104.44|104.32|104.24|526
1682076900000|2023-04-21 11:35:00|104.37|104.29|104.42|104.34|104.42|104.34|104.32|104.29|508
1682077200000|2023-04-21 11:40:00|104.37|104.29|104.37|104.24|104.47|104.39|104.32|104.24|1397
1682077500000|2023-04-21 11:45:00|104.32|104.29|104.32|104.24|104.37|104.29|104.22|104.14|1859
1682077800000|2023-04-21 11:50:00|104.27|104.19|104.22|104.14|104.32|104.19|104.22|104.14|26
1682078100000|2023-04-21 11:55:00|104.27|104.19|104.32|104.19|104.32|104.24|104.22|104.14|103
1682078400000|2023-04-21 12:00:00|104.27|104.24|104.37|104.29|104.37|104.29|104.27|104.19|7057
1682078700000|2023-04-21 12:05:00|104.32|104.24|104.47|104.39|104.47|104.39|104.32|104.24|45
1682079000000|2023-04-21 12:10:00|104.52|104.44|104.57|104.44|104.62|104.54|104.52|104.39|1397
1682079300000|2023-04-21 12:15:00|104.52|104.49|104.52|104.39|104.57|104.49|104.47|104.39|8763
1682079600000|2023-04-21 12:20:00|104.57|104.44|104.57|104.49|104.62|104.54|104.57|104.44|336
1682079900000|2023-04-21 12:25:00|104.52|104.44|104.57|104.49|104.62|104.54|104.52|104.39|1864
1682080200000|2023-04-21 12:30:00|104.52|104.44|104.52|104.44|104.57|104.49|104.42|104.34|2519
1682080500000|2023-04-21 12:35:00|104.47|104.39|104.52|104.44|104.57|104.49|104.47|104.39|750
1682080800000|2023-04-21 12:40:00|104.57|104.49|104.52|104.44|104.57|104.49|104.52|104.44|667
1682081100000|2023-04-21 12:45:00|104.47|104.39|104.52|104.44|104.52|104.44|104.47|104.39|120
1682081400000|2023-04-21 12:50:00|104.47|104.39|104.47|104.39|104.52|104.44|104.47|104.39|45
1682081700000|2023-04-21 12:55:00|104.52|104.44|104.57|104.49|104.62|104.49|104.52|104.44|731
1682082000000|2023-04-21 13:00:00|104.52|104.44|104.52|104.44|104.57|104.49|104.52|104.39|832
1682082300000|2023-04-21 13:05:00|104.57|104.49|104.57|104.49|104.62|104.54|104.52|104.44|323
1682082600000|2023-04-21 13:10:00|104.52|104.44|104.42|104.29|104.52|104.44|104.37|104.29|2053
1682082900000|2023-04-21 13:15:00|104.37|104.34|104.52|104.44|104.57|104.49|104.37|104.34|269
1682083200000|2023-04-21 13:20:00|104.57|104.49|104.47|104.39|104.57|104.49|104.42|104.34|3285
1682083500000|2023-04-21 13:25:00|104.52|104.44|104.57|104.49|104.62|104.54|104.52|104.44|1096
1682083800000|2023-04-21 13:30:00|104.52|104.44|104.37|104.24|104.52|104.44|104.32|104.19|1413
1682084100000|2023-04-21 13:35:00|104.32|104.29|104.32|104.24|104.47|104.39|104.32|104.24|719
1682084400000|2023-04-21 13:40:00|104.37|104.29|104.42|104.29|104.47|104.39|104.37|104.29|1146
1682084700000|2023-04-21 13:45:00|104.47|104.34|104.77|104.69|104.82|104.74|104.42|104.29|3735
1682085000000|2023-04-21 13:50:00|104.72|104.64|104.82|104.74|104.87|104.79|104.62|104.54|1288
1682085300000|2023-04-21 13:55:00|104.77|104.69|104.72|104.64|104.82|104.74|104.72|104.64|1526
1682085600000|2023-04-21 14:00:00|104.77|104.69|104.92|104.84|104.97|104.84|104.72|104.64|1563
1682085900000|2023-04-21 14:05:00|104.97|104.89|105.02|104.94|105.07|104.99|104.92|104.84|1517
1682086200000|2023-04-21 14:10:00|104.97|104.89|105.02|104.94|105.07|104.99|104.97|104.89|1191
1682086500000|2023-04-21 14:15:00|105.07|104.99|105.02|104.94|105.07|104.99|104.97|104.84|1314
1682086800000|2023-04-21 14:20:00|105.07|104.99|105.02|104.94|105.07|104.99|104.97|104.89|803
1682087100000|2023-04-21 14:25:00|105.07|104.89|105.07|104.99|105.17|105.09|104.97|104.89|1559
1682087400000|2023-04-21 14:30:00|105.12|105.04|105.17|105.09|105.17|105.09|105.02|104.94|847
1682087700000|2023-04-21 14:35:00|105.12|105.04|104.97|104.89|105.17|105.09|104.97|104.89|4767
1682088000000|2023-04-21 14:40:00|104.92|104.84|104.72|104.64|104.97|104.89|104.67|104.59|1526
1682088300000|2023-04-21 14:45:00|104.67|104.59|104.92|104.84|104.92|104.84|104.67|104.59|1146
1682088600000|2023-04-21 14:50:00|104.87|104.79|104.87|104.79|104.92|104.84|104.87|104.74|311
1682088900000|2023-04-21 14:55:00|104.92|104.84|104.87|104.79|104.92|104.84|104.82|104.74|563
1682089200000|2023-04-21 15:00:00|104.92|104.84|105.07|104.99|105.12|105.04|104.87|104.79|1120
1682089500000|2023-04-21 15:05:00|105.02|104.94|104.97|104.89|105.07|104.99|104.97|104.89|1713
1682089800000|2023-04-21 15:10:00|105.02|104.94|105.07|104.99|105.07|104.99|104.97|104.89|265
1682090100000|2023-04-21 15:15:00|105.02|104.94|105.12|105.04|105.17|105.04|105.02|104.94|1368
1682090400000|2023-04-21 15:20:00|105.07|104.99|104.97|104.89|105.12|105.04|104.97|104.89|2952
1682090700000|2023-04-21 15:25:00|104.92|104.84|104.92|104.84|104.97|104.89|104.87|104.79|4139
1682091000000|2023-04-21 15:30:00|104.97|104.89|105.02|104.89|105.02|104.94|104.92|104.84|5312
1682091300000|2023-04-21 15:35:00|104.97|104.94|104.97|104.89|104.97|104.94|104.92|104.84|3792
1682091600000|2023-04-21 15:40:00|105.02|104.94|105.02|104.94|105.17|105.09|105.02|104.94|5491
1682091900000|2023-04-21 15:45:00|105.07|104.99|104.92|104.84|105.07|104.99|104.92|104.84|1704
1682092200000|2023-04-21 15:50:00|104.97|104.89|104.97|104.89|104.97|104.89|104.97|104.89|364
1682092500000|2023-04-21 15:55:00|105.02|104.94|105.07|104.99|105.07|104.99|105.02|104.94|574
1682092800000|2023-04-21 16:00:00|105.02|104.94|105.02|104.94|105.02|104.94|105.02|104.94|769
1682093100000|2023-04-21 16:05:00|105.07|104.99|105.07|104.94|105.07|104.99|105.02|104.94|826
1682093400000|2023-04-21 16:10:00|105.02|104.99|105.12|104.99|105.12|104.99|105.02|104.99|138
1682093700000|2023-04-21 16:15:00|105.07|105.04|105.12|104.99|105.12|105.04|105.07|104.99|56
1682094000000|2023-04-21 16:20:00|105.07|104.94|105.07|104.99|105.07|104.99|105.07|104.94|118
1682094300000|2023-04-21 16:25:00|105.02|104.94|105.02|104.94|105.02|104.94|105.02|104.94|127
1682094600000|2023-04-21 16:30:00|105.07||105.07||105.07||105.07||58
1682094900000|2023-04-21 16:35:00|105.02||105.07||105.07||105.02||198
1682095200000|2023-04-21 16:40:00|105.02|104.99|105.12|104.99|105.12|104.99|105.02|104.94|351
1682095500000|2023-04-21 16:45:00|105.07|105.04|105.12|105.04|105.17|105.09|105.07|105.04|42
1682095800000|2023-04-21 16:50:00|||||||||3
1682096100000|2023-04-21 16:55:00|105.07|104.99|105.07|104.99|105.07|104.99|105.07|104.94|281
1682096400000|2023-04-21 17:00:00|105.12|105.04|105.12|104.99|105.22|105.09|105.12|104.99|668
1682096700000|2023-04-21 17:05:00|105.07|105.04|105.12|105.04|105.17|105.04|105.07|105.04|2
1682097000000|2023-04-21 17:10:00|105.07|104.99|105.07|104.99|105.07|104.99|105.07|104.99|5
1682097300000|2023-04-21 17:15:00|105.02|104.94|105.02|104.94|105.02|104.94|105.02|104.94|93
1682097600000|2023-04-21 17:20:00|105.07|104.99|105.07|104.99|105.07|104.99|105.02|104.94|35
1682098200000|2023-04-21 17:30:00|105.12|105.04|105.12|105.04|105.17|105.09|105.12|105.04|29
1682098800000|2023-04-21 17:40:00|105.17|105.09|105.12|105.04|105.17|105.09|105.12|105.04|31
1682099100000|2023-04-21 17:45:00|105.17|105.09|105.17|105.09|105.17|105.09|105.17|105.04|48
1682099400000|2023-04-21 17:50:00|105.12|105.04|105.12|105.04|105.17|105.04|105.12|105.04|98
1682099700000|2023-04-21 17:55:00|105.17|105.09|105.12|105.04|105.22|105.09|105.12|105.04|101
1682100000000|2023-04-21 18:00:00|105.17|105.09|105.17|105.04|105.22|105.14|105.17|105.04|129
1682100300000|2023-04-21 18:05:00|105.12|105.09|105.12|105.04|105.17|105.09|105.12|105.04|4
1682100600000|2023-04-21 18:10:00|105.17|105.09|105.17|105.04|105.17|105.09|105.17|105.04|1
1682100900000|2023-04-21 18:15:00|105.12|105.09|105.12|105.04|105.17|105.09|105.12|105.04|1
1682101500000|2023-04-21 18:25:00|105.07|104.99|105.12|104.99|105.12|105.04|105.07|104.99|4
1682101800000|2023-04-21 18:30:00|105.07|105.04|105.07|104.94|105.07|105.04|105.07|104.94|1
1682102100000|2023-04-21 18:35:00|105.02|104.99|105.07|104.94|105.07|104.99|105.02|104.94|24
1682102700000|2023-04-21 18:45:00|105.02|104.99|105.07|104.99|105.07|104.99|105.02|104.94|6
1682103000000|2023-04-21 18:50:00||104.94||104.94||104.99||104.94|18
1682103300000|2023-04-21 18:55:00|105.12|104.99|105.12|104.99|105.12|104.99|105.12|104.99|36
1682103600000|2023-04-21 19:00:00|105.07|105.04|105.07|104.99|105.12|105.04|105.07|104.99|23
1682103900000|2023-04-21 19:05:00|105.02|104.94|105.07|104.94|105.07|104.99|105.02|104.94|240
1682104200000|2023-04-21 19:10:00||104.99||104.99||104.99||104.99|22
1682104500000|2023-04-21 19:15:00|105.12|105.04|105.12|104.99|105.12|105.04|105.07|104.99|127
1682104800000|2023-04-21 19:20:00||105.04||104.99||105.04||104.99|22
1682105100000|2023-04-21 19:25:00|105.07||105.12||105.12||105.07||88
1682105400000|2023-04-21 19:30:00|105.07|105.04|105.12|105.04|105.12|105.04|105.07|105.04|33
1682105700000|2023-04-21 19:35:00|105.17||105.12||105.17||105.12||39
1682106000000|2023-04-21 19:40:00|||||||||27
1682106300000|2023-04-21 19:45:00|105.07|104.99|105.12|104.99|105.12|105.04|105.07|104.99|50
1682106600000|2023-04-21 19:50:00|105.17|105.04|105.07|104.99|105.17|105.09|105.07|104.99|385
1682106900000|2023-04-21 19:55:00|105.12|105.04|105.12|104.99|105.12|105.04|105.07|104.99|416
1682316000000|2023-04-24 06:00:00|104.27|104.19|104.37|104.29|104.42|104.29|104.22|104.14|70
1682316300000|2023-04-24 06:05:00|104.32|104.24|104.32|104.24|104.42|104.34|104.32|104.24|48
1682316600000|2023-04-24 06:10:00|||||||||19
1682316900000|2023-04-24 06:15:00|104.37|104.29|104.37|104.29|104.42|104.34|104.37|104.29|7
1682317200000|2023-04-24 06:20:00|104.42||104.37||104.42||104.37||19
1682317500000|2023-04-24 06:25:00|104.42|104.34|104.42|104.34|104.47|104.34|104.37|104.29|26
1682317800000|2023-04-24 06:30:00|104.37|104.29|104.37|104.29|104.37|104.29|104.32|104.24|104
1682318400000|2023-04-24 06:40:00|104.32|104.24|104.32|104.24|104.32|104.24|104.27|104.19|11
1682318700000|2023-04-24 06:45:00|104.27|104.19|104.27|104.19|104.32|104.24|104.27|104.19|6
1682319000000|2023-04-24 06:50:00|104.32|104.24|104.42|104.34|104.42|104.34|104.32|104.24|220
1682319300000|2023-04-24 06:55:00|104.37|104.29|104.57|104.49|104.57|104.49|104.27|104.19|1308
1682319600000|2023-04-24 07:00:00|104.52|104.44|104.57|104.49|104.62|104.54|104.32|104.24|2113
1682319900000|2023-04-24 07:05:00|104.62|104.54|104.72|104.64|104.72|104.64|104.47|104.39|1462
1682320200000|2023-04-24 07:10:00|104.67|104.59|104.77|104.64|104.77|104.69|104.47|104.39|2460
1682320500000|2023-04-24 07:15:00|104.72|104.69|105.17|105.09|105.22|105.14|104.72|104.69|3202
1682320800000|2023-04-24 07:20:00|105.22|105.14|105.27|105.19|105.32|105.24|105.12|105.04|2328
1682321100000|2023-04-24 07:25:00|105.32|105.24|105.37|105.29|105.42|105.34|105.22|105.14|1589
1682321400000|2023-04-24 07:30:00|105.42|105.34|105.37|105.29|105.42|105.34|105.22|105.14|691
1682321700000|2023-04-24 07:35:00|105.32|105.24|105.37|105.29|105.57|105.44|105.27|105.19|2404
1682322000000|2023-04-24 07:40:00|105.42|105.34|105.47|105.39|105.47|105.39|105.27|105.19|249
1682322300000|2023-04-24 07:45:00|105.52|105.34|105.57|105.49|105.57|105.49|105.42|105.29|255
1682322600000|2023-04-24 07:50:00|105.52|105.44|105.47|105.39|105.62|105.54|105.47|105.39|2790
1682322900000|2023-04-24 07:55:00|105.42|105.34|105.52|105.39|105.52|105.39|105.37|105.29|235
1682323200000|2023-04-24 08:00:00|105.57|105.44|105.82|105.69|105.82|105.74|105.57|105.39|1038
1682323500000|2023-04-24 08:05:00|105.77|105.74|105.67|105.59|105.82|105.74|105.62|105.54|572
1682323800000|2023-04-24 08:10:00|105.62|105.54|105.57|105.49|105.67|105.59|105.47|105.39|163
1682324100000|2023-04-24 08:15:00|105.62|105.54|105.67|105.59|105.72|105.64|105.52|105.44|705
1682324400000|2023-04-24 08:20:00|105.62|105.54|105.42|105.34|105.62|105.54|105.37|105.29|270
1682324700000|2023-04-24 08:25:00|105.47|105.39|105.47|105.39|105.62|105.54|105.42|105.34|300
1682325000000|2023-04-24 08:30:00|105.42|105.34|105.37|105.29|105.52|105.44|105.37|105.29|1851
1682325300000|2023-04-24 08:35:00|105.42|105.34|105.32|105.24|105.52|105.44|105.32|105.24|330
1682325600000|2023-04-24 08:40:00|105.37|105.29|105.32|105.24|105.42|105.29|105.32|105.24|488
1682325900000|2023-04-24 08:45:00|105.37|105.29|105.27|105.19|105.37|105.29|105.22|105.14|483
1682326200000|2023-04-24 08:50:00|105.32|105.24|105.32|105.24|105.37|105.29|105.27|105.14|328
1682326500000|2023-04-24 08:55:00|105.37|105.29|105.27|105.19|105.37|105.29|105.22|105.14|504
1682326800000|2023-04-24 09:00:00|105.32|105.14|105.32|105.24|105.37|105.29|105.27|105.14|408
1682327100000|2023-04-24 09:05:00|105.37|105.19|105.42|105.34|105.42|105.34|105.27|105.19|107
1682327400000|2023-04-24 09:10:00|105.47|105.39|105.52|105.44|105.57|105.49|105.42|105.34|499
1682327700000|2023-04-24 09:15:00|105.57|105.39|105.62|105.54|105.62|105.54|105.47|105.39|187
1682328000000|2023-04-24 09:20:00|105.67|105.59|105.57|105.49|105.72|105.64|105.47|105.39|530
1682328300000|2023-04-24 09:25:00|105.52|105.44|105.47|105.39|105.57|105.49|105.47|105.39|75
1682328600000|2023-04-24 09:30:00|105.52|105.34|105.37|105.29|105.52|105.39|105.32|105.24|730
1682328900000|2023-04-24 09:35:00|105.42|105.34|105.42|105.34|105.47|105.39|105.37|105.24|359
1682329200000|2023-04-24 09:40:00|105.37|105.29|105.47|105.39|105.47|105.39|105.37|105.29|51
1682329500000|2023-04-24 09:45:00|105.42|105.34|105.37|105.29|105.42|105.39|105.37|105.29|524
1682329800000|2023-04-24 09:50:00|105.32|105.24|105.32|105.24|105.37|105.29|105.32|105.24|156
1682330100000|2023-04-24 09:55:00|105.27|105.19|105.22|105.14|105.32|105.24|105.22|105.14|364
1682330400000|2023-04-24 10:00:00|105.17|105.09|105.22|105.14|105.27|105.19|105.17|105.09|603
1682330700000|2023-04-24 10:05:00|105.27|105.19|105.12|105.04|105.27|105.19|105.12|105.04|487
1682331000000|2023-04-24 10:10:00|105.17|105.09|105.22|105.14|105.22|105.14|105.17|105.09|218
1682331300000|2023-04-24 10:15:00|105.27|105.19|105.37|105.29|105.37|105.29|105.27|105.14|614
1682331600000|2023-04-24 10:20:00|105.42|105.34|105.42|105.29|105.42|105.34|105.32|105.24|822
1682331900000|2023-04-24 10:25:00|105.37|105.34|105.42|105.29|105.47|105.34|105.37|105.29|605
1682332200000|2023-04-24 10:30:00|105.47|105.34|105.42|105.34|105.47|105.34|105.37|105.29|31
1682332500000|2023-04-24 10:35:00|105.47|105.39|105.42|105.34|105.47|105.39|105.37|105.29|1852
1682332800000|2023-04-24 10:40:00|105.37|105.29|105.42|105.34|105.47|105.34|105.37|105.29|2925
1682333100000|2023-04-24 10:45:00|105.37|105.29|105.32|105.24|105.42|105.34|105.32|105.24|155
1682333400000|2023-04-24 10:50:00|105.27|105.19|105.32|105.24|105.32|105.24|105.22|105.14|183
1682333700000|2023-04-24 10:55:00|105.27|105.19|105.47|105.39|105.47|105.39|105.27|105.19|116
1682334000000|2023-04-24 11:00:00|105.42|105.34|105.37|105.29|105.42|105.34|105.32|105.24|1002
1682334300000|2023-04-24 11:05:00|105.32|105.24|105.42|105.34|105.42|105.34|105.32|105.24|255
1682334600000|2023-04-24 11:10:00|105.37|105.29|105.32|105.24|105.37|105.34|105.32|105.24|1117
1682334900000|2023-04-24 11:15:00|105.37|105.29|105.42|105.34|105.47|105.39|105.32|105.24|856
1682335200000|2023-04-24 11:20:00|105.47|105.39|105.42|105.34|105.47|105.39|105.37|105.29|252
1682335500000|2023-04-24 11:25:00|105.37|105.29|105.42|105.34|105.42|105.34|105.37|105.29|25
1682335800000|2023-04-24 11:30:00|105.47|105.39|105.42|105.34|105.47|105.39|105.42|105.34|43
1682336100000|2023-04-24 11:35:00|105.37|105.29|105.42|105.34|105.42|105.34|105.37|105.29|185
1682336400000|2023-04-24 11:40:00|105.37|105.29|105.37|105.29|105.42|105.29|105.37|105.29|27
1682336700000|2023-04-24 11:45:00|105.32|105.24|105.27|105.19|105.32|105.24|105.27|105.19|338
1682337000000|2023-04-24 11:50:00|105.32|105.24|105.37|105.29|105.42|105.34|105.32|105.19|185
1682337300000|2023-04-24 11:55:00|105.32|105.24|105.42|105.34|105.42|105.34|105.32|105.24|18
1682337600000|2023-04-24 12:00:00|105.47|105.39|105.52|105.44|105.52|105.44|105.42|105.34|44
1682337900000|2023-04-24 12:05:00|105.57|105.49|105.57|105.49|105.57|105.49|105.52|105.44|439
1682338200000|2023-04-24 12:10:00|105.52|105.44|105.42|105.34|105.57|105.49|105.42|105.34|116
1682338500000|2023-04-24 12:15:00|105.37|105.29|105.52|105.39|105.52|105.39|105.37|105.29|240
1682338800000|2023-04-24 12:20:00|105.47|105.44|105.47|105.39|105.52|105.44|105.42|105.34|37
1682339100000|2023-04-24 12:25:00|105.42|105.34|105.37|105.29|105.47|105.39|105.37|105.29|56
1682339400000|2023-04-24 12:30:00|105.32|105.24|105.37|105.29|105.37|105.29|105.27|105.19|127
1682339700000|2023-04-24 12:35:00|105.32|105.24|105.27|105.19|105.37|105.24|105.27|105.19|11462
1682340000000|2023-04-24 12:40:00|105.22|105.14|105.27|105.14|105.27|105.19|105.22|105.14|1323
1682340300000|2023-04-24 12:45:00|105.22|105.19|105.32|105.24|105.32|105.24|105.22|105.19|21
1682340600000|2023-04-24 12:50:00|105.37|105.29|105.22|105.14|105.37|105.29|105.22|105.14|3099
1682340900000|2023-04-24 12:55:00|105.17|105.09|105.27|105.19|105.27|105.19|105.17|105.09|566
1682341200000|2023-04-24 13:00:00|105.22|105.14|105.27|105.14|105.27|105.19|105.22|105.14|244
1682341500000|2023-04-24 13:05:00|105.22|105.19|105.27|105.19|105.27|105.19|105.22|105.14|1022
1682341800000|2023-04-24 13:10:00|105.32|105.24|105.37|105.29|105.37|105.29|105.32|105.24|1574
1682342100000|2023-04-24 13:15:00|105.42|105.34|105.47|105.39|105.52|105.39|105.42|105.34|464
1682342400000|2023-04-24 13:20:00|105.52|105.44|105.47|105.39|105.52|105.44|105.47|105.39|40
1682342700000|2023-04-24 13:25:00|105.42|105.34|105.42|105.34|105.47|105.39|105.37|105.29|539
1682343000000|2023-04-24 13:30:00|105.47|105.39|105.57|105.49|105.67|105.59|105.47|105.39|1237
1682343300000|2023-04-24 13:35:00|105.52|105.44|105.72|105.64|105.72|105.64|105.52|105.44|3476
1682343600000|2023-04-24 13:40:00|105.77|105.69|105.87|105.79|105.92|105.84|105.72|105.64|3997
1682343900000|2023-04-24 13:45:00|105.82|105.74|105.92|105.84|105.92|105.84|105.82|105.69|131
1682344200000|2023-04-24 13:50:00|105.87|105.79|105.87|105.79|105.92|105.84|105.82|105.74|99
1682344500000|2023-04-24 13:55:00|105.92|105.84|105.77|105.69|105.92|105.84|105.77|105.69|820
1682344800000|2023-04-24 14:00:00|105.82|105.74|105.82|105.74|105.87|105.74|105.72|105.59|669
1682345100000|2023-04-24 14:05:00|105.77|105.69|105.72|105.64|105.77|105.69|105.72|105.64|710
1682345400000|2023-04-24 14:10:00|105.67|105.59|105.92|105.79|105.92|105.84|105.67|105.59|1442
1682345700000|2023-04-24 14:15:00|105.87|105.84|105.82|105.74|105.92|105.84|105.77|105.69|1366
1682346000000|2023-04-24 14:20:00|105.77|105.69|105.82|105.74|105.82|105.74|105.77|105.69|752
1682346300000|2023-04-24 14:25:00|105.87|105.79|105.92|105.84|105.92|105.84|105.87|105.79|693
1682346600000|2023-04-24 14:30:00|105.97|105.89|105.92|105.84|105.97|105.89|105.87|105.79|451
1682346900000|2023-04-24 14:35:00|105.87|105.79|105.77|105.69|105.92|105.84|105.77|105.69|4841
1682347200000|2023-04-24 14:40:00|105.72|105.64|105.67|105.59|105.77|105.69|105.57|105.49|1772
1682347500000|2023-04-24 14:45:00|105.62|105.54|105.67|105.59|105.72|105.64|105.62|105.54|3147
1682347800000|2023-04-24 14:50:00|105.72|105.64|105.67|105.54|105.72|105.64|105.62|105.54|860
1682348100000|2023-04-24 14:55:00|105.62|105.59|105.67|105.59|105.72|105.64|105.62|105.54|261
1682348400000|2023-04-24 15:00:00|105.62|105.54|105.67|105.59|105.67|105.59|105.57|105.49|1876
1682348700000|2023-04-24 15:05:00|105.62|105.54|105.67|105.59|105.67|105.59|105.57|105.49|1765
1682349000000|2023-04-24 15:10:00|105.72|105.64|105.62|105.54|105.72|105.64|105.62|105.54|2090
1682349300000|2023-04-24 15:15:00|105.67|105.59|105.72|105.64|105.72|105.64|105.62|105.54|804
1682349600000|2023-04-24 15:20:00|105.67|105.59|105.62|105.54|105.72|105.64|105.57|105.49|2702
1682349900000|2023-04-24 15:25:00|105.57|105.49|105.67|105.59|105.67|105.59|105.52|105.44|3269
1682350200000|2023-04-24 15:30:00|105.72|105.64|105.67|105.59|105.72|105.64|105.62|105.54|7545
1682350500000|2023-04-24 15:35:00|105.62|105.54|105.52|105.44|105.67|105.59|105.52|105.44|1018
1682350800000|2023-04-24 15:40:00|105.57|105.49|105.57|105.44|105.57|105.49|105.52|105.44|136
1682351100000|2023-04-24 15:45:00|105.52|105.49|105.57|105.49|105.57|105.49|105.52|105.49|12
1682351400000|2023-04-24 15:50:00|||||||||447
1682351700000|2023-04-24 15:55:00|105.52|105.44|105.52|105.44|105.52|105.44|105.52|105.39|576
1682352000000|2023-04-24 16:00:00|105.57|105.39|105.57|105.49|105.57|105.49|105.57|105.39|137
1682352300000|2023-04-24 16:05:00|||||||||19
1682352600000|2023-04-24 16:10:00|105.52|105.39|105.52|105.44|105.57|105.44|105.52|105.39|343
1682352900000|2023-04-24 16:15:00|105.47|105.39|105.57|105.49|105.57|105.49|105.47|105.39|133
1682353200000|2023-04-24 16:20:00|||||||||30
1682353500000|2023-04-24 16:25:00|105.62|105.54|105.62|105.49|105.62|105.54|105.57|105.49|355
1682353800000|2023-04-24 16:30:00|105.57|105.54|105.52|105.44|105.57|105.54|105.52|105.44|34
1682354100000|2023-04-24 16:35:00|105.57|105.49|105.67|105.54|105.67|105.54|105.57|105.49|565
1682354400000|2023-04-24 16:40:00|105.62|105.49|105.62|105.54|105.62|105.54|105.62|105.49|20
1682354700000|2023-04-24 16:45:00|105.57|105.49|105.62|105.54|105.62|105.54|105.57|105.49|3
1682355000000|2023-04-24 16:50:00||105.49||105.49||105.54||105.49|12
1682355300000|2023-04-24 16:55:00|105.57|105.54|105.62|105.54|105.62|105.54|105.57|105.54|4
1682355600000|2023-04-24 17:00:00||105.49||105.54||105.54||105.49|50
1682355900000|2023-04-24 17:05:00|105.57|105.49|105.62|105.49|105.62|105.49|105.57|105.49|2
1682356200000|2023-04-24 17:10:00|105.57||105.62||105.62||105.57||4
1682356500000|2023-04-24 17:15:00|105.57||105.57||105.57||105.57||2
1682356800000|2023-04-24 17:20:00|105.62||105.62||105.62||105.62||60
1682357100000|2023-04-24 17:25:00|105.57|105.54|105.62|105.54|105.62|105.54|105.57|105.54|4
1682357400000|2023-04-24 17:30:00|105.67||105.62||105.67||105.62||29
1682357700000|2023-04-24 17:35:00|105.67||105.67||105.67||105.67||0
1682358000000|2023-04-24 17:40:00|105.62||105.67||105.67||105.62||4
1682358300000|2023-04-24 17:45:00|105.62||105.62||105.62||105.62||2
1682358600000|2023-04-24 17:50:00|105.67||105.67||105.67||105.67||2
1682358900000|2023-04-24 17:55:00|105.62||105.62||105.67||105.62||21
1682359200000|2023-04-24 18:00:00|||||||||2
1682359500000|2023-04-24 18:05:00|105.57|105.49|105.57|105.49|105.57|105.49|105.57|105.49|3
1682359800000|2023-04-24 18:10:00|||||||||4
1682360100000|2023-04-24 18:15:00|105.52|105.44|105.52|105.44|105.52|105.49|105.52|105.44|11
1682360400000|2023-04-24 18:20:00|105.47|105.39|105.47|105.39|105.47|105.39|105.47|105.39|10
1682360700000|2023-04-24 18:25:00|105.52||105.52||105.52||105.52||4
1682361000000|2023-04-24 18:30:00|105.47|105.44|105.47|105.39|105.47|105.44|105.47|105.39|2
1682361300000|2023-04-24 18:35:00|||||||||2
1682361600000|2023-04-24 18:40:00|||||||||4
1682361900000|2023-04-24 18:45:00|||||||||3
1682362200000|2023-04-24 18:50:00|105.52|105.44|105.52|105.39|105.52|105.44|105.52|105.39|161
1682362500000|2023-04-24 18:55:00|105.47|105.44|105.52|105.39|105.52|105.44|105.47|105.39|42
1682362800000|2023-04-24 19:00:00|105.57|105.44|105.57|105.44|105.57|105.44|105.57|105.44|89
1682363100000|2023-04-24 19:05:00|105.52||105.57||105.57||105.52||40
1682363400000|2023-04-24 19:10:00||105.49||105.49||105.49||105.49|53
1682363700000|2023-04-24 19:15:00|||||||||40
1682364000000|2023-04-24 19:20:00||105.44||105.44||105.49||105.44|43
1682364300000|2023-04-24 19:25:00|105.62|105.49|105.57|105.44|105.62|105.49|105.57|105.44|95
1682364600000|2023-04-24 19:30:00||105.49||105.49||105.49||105.49|61
1682364900000|2023-04-24 19:35:00|105.62||105.57||105.62||105.57||43
1682365200000|2023-04-24 19:40:00|105.62|105.54|105.62|105.49|105.62|105.54|105.57|105.49|61
1682365500000|2023-04-24 19:45:00|105.67|105.54|105.67|105.54|105.67|105.54|105.67|105.54|37
1682365800000|2023-04-24 19:50:00|105.62|105.49|105.52|105.39|105.67|105.49|105.52|105.39|370
1682366100000|2023-04-24 19:55:00|105.57|105.44|105.52|105.39|105.57|105.49|105.47|105.39|501
1682402400000|2023-04-25 06:00:00|104.87|104.49|104.62|104.54|104.87|104.64|104.57|104.44|182
1682402700000|2023-04-25 06:05:00|104.67|104.49|104.77|104.69|104.82|104.74|104.57|104.49|580
1682403000000|2023-04-25 06:10:00|104.82|104.64|104.77|104.69|104.82|104.69|104.72|104.64|259
1682403300000|2023-04-25 06:15:00|104.72|104.64|104.62|104.54|104.72|104.64|104.62|104.54|95
1682403600000|2023-04-25 06:20:00|104.57|104.44|104.27|104.14|104.57|104.44|104.22|104.14|1747
1682403900000|2023-04-25 06:25:00|104.22|104.19|104.27|104.19|104.27|104.19|104.12|104.04|515
1682404200000|2023-04-25 06:30:00|104.22|104.14|104.37|104.24|104.42|104.34|104.22|104.14|213
1682404500000|2023-04-25 06:35:00|104.32|104.19|104.22|104.14|104.32|104.19|104.22|104.14|251
1682404800000|2023-04-25 06:40:00|104.17|104.09|104.22|104.14|104.22|104.14|104.12|104.04|421
1682405100000|2023-04-25 06:45:00|104.17|104.09|104.17|104.09|104.22|104.09|104.12|104.04|5
1682405400000|2023-04-25 06:50:00|104.22|104.14|104.07|103.94|104.22|104.14|103.87|103.79|1955
1682405700000|2023-04-25 06:55:00|104.02|103.89|104.22|104.09|104.22|104.14|103.92|103.79|3142
1682406000000|2023-04-25 07:00:00|104.17|104.04|103.67|103.59|104.17|104.04|103.47|103.39|5820
1682406300000|2023-04-25 07:05:00|103.72|103.64|103.37|103.29|104.02|103.89|103.32|103.24|5451
1682406600000|2023-04-25 07:10:00|103.32|103.24|103.37|103.29|103.57|103.49|103.32|103.24|3765
1682406900000|2023-04-25 07:15:00|103.42|103.34|103.47|103.39|103.67|103.59|103.42|103.34|4483
1682407200000|2023-04-25 07:20:00|103.42|103.34|102.92|102.84|103.42|103.34|102.92|102.84|5785
1682407500000|2023-04-25 07:25:00|102.87|102.79|102.72|102.64|103.02|102.94|102.72|102.64|4822
1682407800000|2023-04-25 07:30:00|102.77|102.69|103.12|103.04|103.17|103.09|102.62|102.54|4503
1682408100000|2023-04-25 07:35:00|103.07|102.99|102.72|102.64|103.12|103.04|102.62|102.54|3624
1682408400000|2023-04-25 07:40:00|102.67|102.59|103.07|102.99|103.07|102.99|102.62|102.54|6105
1682408700000|2023-04-25 07:45:00|103.12|103.04|103.27|103.19|103.32|103.24|102.92|102.84|2359
1682409000000|2023-04-25 07:50:00|103.22|103.14|103.07|102.99|103.22|103.14|103.07|102.99|3495
1682409300000|2023-04-25 07:55:00|103.12|103.04|103.27|103.19|103.37|103.24|103.02|102.94|1805
1682409600000|2023-04-25 08:00:00|103.32|103.24|103.22|103.14|103.32|103.24|103.02|102.94|2278
1682409900000|2023-04-25 08:05:00|103.17|103.09|102.92|102.84|103.22|103.14|102.87|102.79|2792
1682410200000|2023-04-25 08:10:00|102.87|102.79|102.87|102.79|103.02|102.94|102.77|102.69|2966
1682410500000|2023-04-25 08:15:00|102.82|102.74|102.82|102.74|102.97|102.89|102.77|102.69|3429
1682410800000|2023-04-25 08:20:00|102.87|102.79|102.62|102.54|102.92|102.84|102.52|102.44|3585
1682411100000|2023-04-25 08:25:00|102.57|102.49|102.77|102.69|102.82|102.74|102.52|102.44|4998
1682411400000|2023-04-25 08:30:00|102.72|102.64|103.12|103.04|103.12|103.04|102.72|102.64|2778
1682411700000|2023-04-25 08:35:00|103.17|103.09|103.27|103.19|103.27|103.19|103.02|102.94|2671
1682412000000|2023-04-25 08:40:00|103.32|103.24|103.22|103.14|103.32|103.24|103.07|102.99|1236
1682412300000|2023-04-25 08:45:00|103.17|103.09|103.17|103.09|103.27|103.14|103.07|102.94|715
1682412600000|2023-04-25 08:50:00|103.12|103.04|103.07|102.99|103.22|103.14|103.07|102.99|1366
1682412900000|2023-04-25 08:55:00|103.12|103.04|103.12|103.04|103.17|103.09|103.07|102.99|374
1682413200000|2023-04-25 09:00:00|103.17|103.09|103.02|102.94|103.17|103.09|103.02|102.94|545
1682413500000|2023-04-25 09:05:00|102.97|102.89|103.12|103.04|103.17|103.09|102.97|102.89|1122
1682413800000|2023-04-25 09:10:00|103.17|103.09|103.27|103.19|103.27|103.19|103.12|103.04|469
1682414100000|2023-04-25 09:15:00|103.32|103.24|103.32|103.24|103.32|103.24|103.22|103.14|1618
1682414400000|2023-04-25 09:20:00|103.37|103.29|103.42|103.29|103.42|103.34|103.27|103.19|1032
1682414700000|2023-04-25 09:25:00|103.47|103.34|103.32|103.24|103.52|103.39|103.32|103.24|1004
1682415000000|2023-04-25 09:30:00|103.37|103.29|103.37|103.29|103.42|103.34|103.32|103.19|426
1682415300000|2023-04-25 09:35:00|103.42|103.34|103.37|103.29|103.52|103.44|103.37|103.29|804
1682415600000|2023-04-25 09:40:00|103.42|103.34|103.37|103.29|103.42|103.34|103.22|103.14|394
1682415900000|2023-04-25 09:45:00|103.42|103.24|103.42|103.34|103.47|103.39|103.37|103.24|210
1682416200000|2023-04-25 09:50:00|103.37|103.29|103.37|103.29|103.42|103.34|103.37|103.29|1182
1682416500000|2023-04-25 09:55:00|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.19|1670
1682416800000|2023-04-25 10:00:00|103.37|103.29|103.47|103.34|103.57|103.49|103.37|103.29|2895
1682417100000|2023-04-25 10:05:00|103.52|103.39|103.32|103.24|103.52|103.44|103.32|103.24|782
1682417400000|2023-04-25 10:10:00|103.27|103.19|103.32|103.19|103.32|103.24|103.27|103.14|68
1682417700000|2023-04-25 10:15:00|103.37|103.24|103.22|103.14|103.37|103.29|103.22|103.14|171
1682418000000|2023-04-25 10:20:00|103.27|103.09|103.27|103.14|103.27|103.19|103.17|103.09|77
1682418300000|2023-04-25 10:25:00|103.22|103.19|103.22|103.14|103.27|103.19|103.07|102.99|963
1682418600000|2023-04-25 10:30:00|103.27|103.09|103.27|103.19|103.32|103.24|103.22|103.09|64
1682418900000|2023-04-25 10:35:00|103.22|103.14|103.32|103.24|103.37|103.29|103.17|103.09|41
1682419200000|2023-04-25 10:40:00|103.37|103.19|103.27|103.19|103.37|103.29|103.22|103.14|27
1682419500000|2023-04-25 10:45:00|103.32|103.24|103.12|102.99|103.37|103.29|103.07|102.99|2309
1682419800000|2023-04-25 10:50:00|103.07|103.04|103.12|103.04|103.17|103.09|103.07|102.99|343
1682420100000|2023-04-25 10:55:00|103.07|102.99|103.12|103.04|103.17|103.09|103.02|102.94|1112
1682420400000|2023-04-25 11:00:00|103.17|102.99|103.27|103.14|103.27|103.19|103.07|102.99|383
1682420700000|2023-04-25 11:05:00|103.32|103.19|103.22|103.14|103.37|103.24|103.17|103.09|196
1682421000000|2023-04-25 11:10:00|103.27|103.19|103.27|103.19|103.27|103.19|103.17|103.09|48
1682421300000|2023-04-25 11:15:00|103.22|103.14|103.22|103.14|103.27|103.19|103.17|103.09|58
1682421600000|2023-04-25 11:20:00|103.27|103.19|103.17|103.09|103.27|103.19|103.17|103.09|682
1682421900000|2023-04-25 11:25:00|103.12|103.04|103.07|102.94|103.17|103.09|103.07|102.94|416
1682422200000|2023-04-25 11:30:00|103.12|102.99|103.07|102.99|103.17|103.09|103.07|102.99|559
1682422500000|2023-04-25 11:35:00|103.02|102.94|103.02|102.94|103.12|103.04|103.02|102.94|204
1682422800000|2023-04-25 11:40:00|102.97|102.89|102.92|102.84|102.97|102.89|102.92|102.84|1038
1682423100000|2023-04-25 11:45:00|102.97|102.89|102.87|102.74|102.97|102.89|102.77|102.69|630
1682423400000|2023-04-25 11:50:00|102.82|102.79|102.92|102.84|103.02|102.94|102.82|102.74|676
1682423700000|2023-04-25 11:55:00|102.87|102.79|103.02|102.89|103.02|102.94|102.87|102.79|417
1682424000000|2023-04-25 12:00:00|102.97|102.94|103.12|102.99|103.17|103.04|102.97|102.89|326
1682424300000|2023-04-25 12:05:00|103.07|103.04|103.07|102.94|103.17|103.09|103.02|102.94|155
1682424600000|2023-04-25 12:10:00|103.02|102.99|103.07|102.99|103.12|102.99|103.02|102.94|34
1682424900000|2023-04-25 12:15:00|103.12|102.94|103.22|103.14|103.27|103.14|103.12|102.94|90
1682425200000|2023-04-25 12:20:00|103.27|103.19|103.07|102.99|103.27|103.19|103.07|102.99|1258
1682425500000|2023-04-25 12:25:00|103.12|103.04|103.17|103.04|103.17|103.09|103.07|102.99|580
1682425800000|2023-04-25 12:30:00|103.12|103.09|102.92|102.84|103.12|103.09|102.92|102.84|1091
1682426100000|2023-04-25 12:35:00|102.87|102.79|102.97|102.89|103.02|102.94|102.87|102.79|2021
1682426400000|2023-04-25 12:40:00|102.92|102.84|102.92|102.84|102.97|102.89|102.92|102.84|374
1682426700000|2023-04-25 12:45:00|102.97|102.89|103.07|102.94|103.07|102.99|102.97|102.89|5193
1682427000000|2023-04-25 12:50:00|103.02|102.99|102.92|102.84|103.07|102.99|102.87|102.79|986
1682427300000|2023-04-25 12:55:00|102.87|102.79|102.87|102.79|102.92|102.84|102.77|102.69|1367
1682427600000|2023-04-25 13:00:00|102.92|102.84|102.92|102.84|102.92|102.84|102.87|102.79|152
1682427900000|2023-04-25 13:05:00|102.87|102.79|102.87|102.79|102.92|102.84|102.82|102.74|253
1682428200000|2023-04-25 13:10:00|102.82|102.74|102.82|102.74|102.92|102.84|102.82|102.74|833
1682428500000|2023-04-25 13:15:00|102.77|102.69|102.82|102.74|102.87|102.79|102.72|102.64|947
1682428800000|2023-04-25 13:20:00|102.87|102.79|102.97|102.89|102.97|102.89|102.87|102.79|522
1682429100000|2023-04-25 13:25:00|102.92|102.84|103.02|102.94|103.07|102.99|102.87|102.79|207
1682429400000|2023-04-25 13:30:00|103.07|102.99|103.07|102.99|103.17|103.09|102.97|102.89|2559
1682429700000|2023-04-25 13:35:00|103.02|102.94|102.92|102.84|103.12|103.04|102.92|102.84|1563
1682430000000|2023-04-25 13:40:00|102.97|102.89|102.87|102.79|102.97|102.89|102.77|102.69|1104
1682430300000|2023-04-25 13:45:00|102.82|102.74|102.77|102.69|102.82|102.74|102.67|102.59|3031
1682430600000|2023-04-25 13:50:00|102.72|102.64|102.72|102.59|102.82|102.74|102.67|102.59|2550
1682430900000|2023-04-25 13:55:00|102.67|102.64|102.87|102.74|102.87|102.74|102.67|102.59|1556
1682431200000|2023-04-25 14:00:00|102.82|102.79|102.97|102.89|102.97|102.89|102.82|102.79|709
1682431500000|2023-04-25 14:05:00|103.02|102.94|102.92|102.84|103.17|103.04|102.92|102.84|1838
1682431800000|2023-04-25 14:10:00|102.87|102.79|102.67|102.54|102.87|102.79|102.62|102.54|2403
1682432100000|2023-04-25 14:15:00|102.62|102.59|102.67|102.59|102.72|102.64|102.57|102.49|1670
1682432400000|2023-04-25 14:20:00|102.72|102.64|102.62|102.54|102.72|102.64|102.52|102.44|1672
1682432700000|2023-04-25 14:25:00|102.67|102.59|102.77|102.69|102.77|102.69|102.67|102.59|1621
1682433000000|2023-04-25 14:30:00|102.72|102.64|102.67|102.59|102.82|102.74|102.67|102.59|2214
1682433300000|2023-04-25 14:35:00|102.72|102.64|102.62|102.54|102.72|102.64|102.62|102.54|1636
1682433600000|2023-04-25 14:40:00|102.67|102.59|102.47|102.39|102.67|102.59|102.47|102.39|3950
1682433900000|2023-04-25 14:45:00|102.52|102.44|102.52|102.44|102.52|102.44|102.47|102.39|1017
1682434200000|2023-04-25 14:50:00|102.57|102.49|102.72|102.64|102.82|102.69|102.52|102.44|3132
1682434500000|2023-04-25 14:55:00|102.67|102.59|102.82|102.74|102.92|102.84|102.67|102.59|3176
1682434800000|2023-04-25 15:00:00|102.87|102.79|102.82|102.74|102.87|102.79|102.77|102.69|950
1682435100000|2023-04-25 15:05:00|102.77|102.69|102.82|102.74|102.87|102.79|102.77|102.69|2873
1682435400000|2023-04-25 15:10:00|102.77|102.69|102.92|102.84|102.92|102.84|102.77|102.69|1716
1682435700000|2023-04-25 15:15:00|102.87|102.79|102.97|102.89|102.97|102.89|102.87|102.79|2644
1682436000000|2023-04-25 15:20:00|102.92|102.84|102.77|102.69|102.92|102.84|102.77|102.69|3139
1682436300000|2023-04-25 15:25:00|102.82|102.74|102.72|102.64|102.87|102.79|102.72|102.64|7117
1682436600000|2023-04-25 15:30:00|102.67|102.59|102.62|102.54|102.72|102.59|102.62|102.54|7392
1682436900000|2023-04-25 15:35:00|102.57|102.49|102.57|102.49|102.62|102.54|102.52|102.39|12413
1682437200000|2023-04-25 15:40:00|102.52|102.44|102.57|102.49|102.57|102.49|102.52|102.44|7815
1682437500000|2023-04-25 15:45:00|102.62|102.44|102.57|102.44|102.62|102.54|102.52|102.44|988
1682437800000|2023-04-25 15:50:00|102.52|102.39|102.47|102.39|102.57|102.39|102.47|102.39|1027
1682438100000|2023-04-25 15:55:00|102.52|102.44|102.52|102.44|102.52|102.44|102.47|102.39|4377
1682438400000|2023-04-25 16:00:00|102.57|102.49|102.57|102.49|102.62|102.49|102.52|102.44|869
1682438700000|2023-04-25 16:05:00|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|32
1682439000000|2023-04-25 16:10:00|102.47|102.39|102.47|102.39|102.52|102.39|102.47|102.39|751
1682439300000|2023-04-25 16:15:00|102.42|102.34|102.47|102.39|102.47|102.39|102.42|102.34|368
1682439600000|2023-04-25 16:20:00|102.52|102.44|102.52|102.44|102.57|102.44|102.52|102.39|1037
1682439900000|2023-04-25 16:25:00|102.47|102.39|102.52|102.44|102.52|102.44|102.42|102.34|1804
1682440200000|2023-04-25 16:30:00|102.57|102.39|102.42|102.34|102.57|102.39|102.42|102.34|543
1682440500000|2023-04-25 16:35:00|102.47|102.39|102.47|102.39|102.52|102.44|102.47|102.39|164
1682440800000|2023-04-25 16:40:00|102.52|102.44|102.57|102.49|102.57|102.49|102.52|102.44|208
1682441100000|2023-04-25 16:45:00|102.52|102.44|102.52|102.39|102.57|102.44|102.52|102.39|64
1682441400000|2023-04-25 16:50:00|102.47|102.34|102.47|102.34|102.47|102.34|102.47|102.34|0
1682441700000|2023-04-25 16:55:00||102.39||102.39||102.39||102.39|0
1682442000000|2023-04-25 17:00:00|102.52||102.47||102.52||102.47||0
1682442300000|2023-04-25 17:05:00|102.52|102.34|102.37|102.29|102.52|102.34|102.37|102.29|214
1682442600000|2023-04-25 17:10:00|102.32|102.24|101.97|101.84|102.37|102.24|101.97|101.84|3393
1682442900000|2023-04-25 17:15:00|101.92|101.79|101.72|101.64|101.92|101.79|101.57|101.49|1622
1682443200000|2023-04-25 17:20:00|101.67|101.59|101.67|101.59|101.72|101.64|101.57|101.49|739
1682443500000|2023-04-25 17:25:00|101.62|101.54|101.62|101.54|101.67|101.59|101.62|101.54|214
1682443800000|2023-04-25 17:30:00|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|145
1682444100000|2023-04-25 17:35:00|||||||||9
1682444400000|2023-04-25 17:40:00|101.52|101.44|101.57|101.44|101.57|101.44|101.47|101.39|586
1682444700000|2023-04-25 17:45:00|101.52|101.49|101.47|101.34|101.52|101.49|101.42|101.34|1410
1682445000000|2023-04-25 17:50:00|101.42|101.29|101.37|101.29|101.47|101.29|101.37|101.29|553
1682445300000|2023-04-25 17:55:00|101.42|101.34|101.37|101.29|101.42|101.34|101.37|101.29|90
1682445600000|2023-04-25 18:00:00|101.42|101.34|101.32|101.24|101.47|101.34|101.32|101.24|392
1682445900000|2023-04-25 18:05:00|101.37|101.29|101.32|101.24|101.37|101.29|101.32|101.24|32
1682446200000|2023-04-25 18:10:00|101.37|101.29|101.27|101.19|101.37|101.29|101.27|101.19|652
1682446500000|2023-04-25 18:15:00|101.22|101.14|101.27|101.19|101.37|101.24|101.22|101.14|542
1682446800000|2023-04-25 18:20:00|101.32|101.24|101.37|101.29|101.37|101.29|101.32|101.19|185
1682447100000|2023-04-25 18:25:00|101.42|101.34|101.52|101.44|101.52|101.44|101.42|101.34|20
1682447400000|2023-04-25 18:30:00|101.47|101.39|101.42|101.34|101.47|101.39|101.42|101.34|204
1682447700000|2023-04-25 18:35:00|101.47|101.39|101.42|101.34|101.47|101.39|101.42|101.34|143
1682448000000|2023-04-25 18:40:00|101.47|101.39|101.32|101.24|101.47|101.39|101.32|101.24|1120
1682448300000|2023-04-25 18:45:00|101.37|101.29|101.47|101.39|101.47|101.39|101.32|101.29|353
1682448600000|2023-04-25 18:50:00|101.52|101.34|101.37|101.29|101.52|101.39|101.37|101.29|408
1682448900000|2023-04-25 18:55:00|101.32|101.24|101.37|101.29|101.37|101.29|101.32|101.24|147
1682449200000|2023-04-25 19:00:00|101.32|101.24|101.32|101.24|101.42|101.34|101.32|101.24|211
1682449500000|2023-04-25 19:05:00|101.37|101.29|101.37|101.24|101.42|101.34|101.37|101.24|163
1682449800000|2023-04-25 19:10:00|101.42|101.29|101.37|101.29|101.42|101.34|101.37|101.24|149
1682450100000|2023-04-25 19:15:00|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|134
1682450400000|2023-04-25 19:20:00|101.47|101.39|101.52|101.44|101.52|101.44|101.47|101.34|351
1682450700000|2023-04-25 19:25:00|101.57|101.39|101.47|101.39|101.57|101.44|101.42|101.34|464
1682451000000|2023-04-25 19:30:00|101.42|101.34|101.42|101.34|101.42|101.34|101.37|101.29|154
1682451300000|2023-04-25 19:35:00|101.37|101.29|101.37|101.29|101.42|101.34|101.32|101.24|344
1682451600000|2023-04-25 19:40:00|101.42|101.34|101.32|101.24|101.42|101.34|101.32|101.24|116
1682451900000|2023-04-25 19:45:00|101.37|101.29|101.27|101.19|101.37|101.29|101.27|101.19|103
1682452200000|2023-04-25 19:50:00|101.22|101.14|101.27|101.19|101.32|101.24|101.17|101.09|526
1682452500000|2023-04-25 19:55:00|101.32|101.24|101.22|101.14|101.32|101.24|101.22|101.14|434
1682488800000|2023-04-26 06:00:00|101.82|101.74|101.82|101.69|101.87|101.79|101.82|101.69|3
1682489100000|2023-04-26 06:05:00|101.92|101.84|101.72|101.59|101.92|101.84|101.72|101.59|249
1682489400000|2023-04-26 06:10:00|101.67|101.54|101.67|101.54|101.67|101.54|101.57|101.49|50
1682489700000|2023-04-26 06:15:00|101.62|101.49|101.57|101.49|101.67|101.54|101.57|101.49|46
1682490000000|2023-04-26 06:20:00|101.62|101.54|101.62|101.54|101.67|101.59|101.57|101.49|129
1682490300000|2023-04-26 06:25:00|101.67|101.59|101.77|101.69|101.77|101.69|101.62|101.59|326
1682490600000|2023-04-26 06:30:00|101.72|101.64|101.72|101.64|101.72|101.64|101.72|101.59|25
1682490900000|2023-04-26 06:35:00|101.67|101.59|101.67|101.59|101.67|101.64|101.62|101.54|212
1682491200000|2023-04-26 06:40:00|101.62|101.54|101.62|101.49|101.62|101.54|101.62|101.49|31
1682491500000|2023-04-26 06:45:00||101.54||101.49||101.54||101.49|17
1682491800000|2023-04-26 06:50:00|101.57|101.39|101.62|101.49|101.67|101.54|101.47|101.39|242
1682492100000|2023-04-26 06:55:00|101.67|101.54|101.97|101.84|101.97|101.84|101.57|101.44|538
1682492400000|2023-04-26 07:00:00|101.87|101.79|101.82|101.74|102.07|101.99|101.67|101.59|2972
1682492700000|2023-04-26 07:05:00|101.87|101.79|102.07|101.99|102.17|102.09|101.87|101.79|4303
1682493000000|2023-04-26 07:10:00|102.12|102.04|102.12|102.04|102.52|102.44|102.02|101.94|4785
1682493300000|2023-04-26 07:15:00|102.17|102.09|102.27|102.19|102.37|102.29|102.12|102.04|1887
1682493600000|2023-04-26 07:20:00|102.22|102.14|101.92|101.84|102.27|102.19|101.87|101.79|2518
1682493900000|2023-04-26 07:25:00|101.97|101.89|101.62|101.54|102.02|101.94|101.57|101.49|4330
1682494200000|2023-04-26 07:30:00|101.57|101.49|101.52|101.44|101.62|101.54|101.32|101.24|5538
1682494500000|2023-04-26 07:35:00|101.57|101.49|101.12|101.04|101.62|101.49|101.12|101.04|4245
1682494800000|2023-04-26 07:40:00|101.07|100.99|100.87|100.79|101.42|101.34|100.87|100.79|5700
1682495100000|2023-04-26 07:45:00|100.82|100.74|100.47|100.39|100.97|100.89|100.42|100.34|3302
1682495400000|2023-04-26 07:50:00|100.42|100.34|100.02|99.94|100.52|100.44|100.02|99.94|4805
1682495700000|2023-04-26 07:55:00|100.07|99.99|100.22|100.14|100.32|100.24|99.97|99.89|4672
1682496000000|2023-04-26 08:00:00|100.17|100.09|100.22|100.14|100.52|100.44|100.02|99.94|4244
1682496300000|2023-04-26 08:05:00|100.27|100.19|100.27|100.19|100.37|100.29|100.07|99.99|1729
1682496600000|2023-04-26 08:10:00|100.22|100.14|100.42|100.34|100.42|100.34|100.12|100.04|1771
1682496900000|2023-04-26 08:15:00|100.37|100.29|100.82|100.74|100.82|100.74|100.37|100.29|2774
1682497200000|2023-04-26 08:20:00|100.87|100.79|101.22|101.09|101.27|101.19|100.67|100.59|5189
1682497500000|2023-04-26 08:25:00|101.27|101.14|101.52|101.44|101.57|101.49|101.22|101.09|12643
1682497800000|2023-04-26 08:30:00|101.57|101.54|101.62|101.54|101.72|101.64|101.52|101.44|5805
1682498100000|2023-04-26 08:35:00|101.67|101.59|101.62|101.54|101.77|101.69|101.52|101.44|7365
1682498400000|2023-04-26 08:40:00|101.57|101.49|101.62|101.49|101.67|101.59|101.52|101.44|1993
1682498700000|2023-04-26 08:45:00|101.57|101.54|101.62|101.54|101.77|101.69|101.47|101.39|2118
1682499000000|2023-04-26 08:50:00|101.67|101.59|101.62|101.54|101.72|101.64|101.57|101.44|3351
1682499300000|2023-04-26 08:55:00|101.67|101.59|101.52|101.44|101.77|101.69|101.52|101.44|1919
1682499600000|2023-04-26 09:00:00|101.57|101.49|101.62|101.54|101.77|101.69|101.52|101.44|875
1682499900000|2023-04-26 09:05:00|101.57|101.49|101.62|101.54|101.67|101.59|101.52|101.44|5797
1682500200000|2023-04-26 09:10:00|101.67|101.49|101.42|101.34|101.72|101.64|101.37|101.29|4932
1682500500000|2023-04-26 09:15:00|101.47|101.39|101.57|101.49|101.57|101.49|101.32|101.19|1928
1682500800000|2023-04-26 09:20:00|101.52|101.44|101.57|101.49|101.67|101.59|101.47|101.39|1389
1682501100000|2023-04-26 09:25:00|101.62|101.54|101.62|101.54|101.62|101.54|101.42|101.34|1224
1682501400000|2023-04-26 09:30:00|101.57|101.49|101.72|101.64|101.87|101.79|101.57|101.49|1861
1682501700000|2023-04-26 09:35:00|101.67|101.59|101.67|101.59|101.82|101.74|101.67|101.59|326
1682502000000|2023-04-26 09:40:00|101.72|101.64|101.87|101.79|102.02|101.89|101.72|101.59|2413
1682502300000|2023-04-26 09:45:00|101.92|101.84|101.77|101.69|102.07|101.99|101.77|101.69|2457
1682502600000|2023-04-26 09:50:00|101.82|101.74|101.47|101.39|101.82|101.74|101.47|101.39|4950
1682502900000|2023-04-26 09:55:00|101.52|101.44|101.47|101.39|101.62|101.54|101.47|101.39|1029
1682503200000|2023-04-26 10:00:00|101.52|101.44|101.77|101.69|101.77|101.69|101.47|101.34|1081
1682503500000|2023-04-26 10:05:00|101.72|101.64|101.87|101.79|101.97|101.89|101.72|101.64|1542
1682503800000|2023-04-26 10:10:00|101.92|101.84|101.82|101.74|101.97|101.89|101.77|101.64|6747
1682504100000|2023-04-26 10:15:00|101.87|101.79|101.82|101.74|101.87|101.79|101.72|101.64|2292
1682504400000|2023-04-26 10:20:00|101.87|101.79|101.87|101.79|101.97|101.89|101.82|101.74|764
1682504700000|2023-04-26 10:25:00|101.92|101.84|101.97|101.89|102.07|101.94|101.77|101.69|7174
1682505000000|2023-04-26 10:30:00|102.02|101.94|101.97|101.89|102.07|101.99|101.87|101.79|341
1682505300000|2023-04-26 10:35:00|102.02|101.84|101.92|101.84|102.07|101.99|101.92|101.84|752
1682505600000|2023-04-26 10:40:00|101.97|101.89|102.07|101.99|102.12|101.99|101.92|101.84|647
1682505900000|2023-04-26 10:45:00|102.12|102.04|102.22|102.14|102.27|102.19|102.07|101.99|1707
1682506200000|2023-04-26 10:50:00|102.27|102.19|101.97|101.89|102.27|102.19|101.97|101.89|2418
1682506500000|2023-04-26 10:55:00|101.92|101.84|101.87|101.79|101.97|101.89|101.87|101.79|854
1682506800000|2023-04-26 11:00:00|101.92|101.84|101.77|101.69|101.97|101.89|101.77|101.69|941
1682507100000|2023-04-26 11:05:00|101.82|101.64|101.47|101.39|101.82|101.64|101.47|101.39|2628
1682507400000|2023-04-26 11:10:00|101.52|101.34|101.22|101.14|101.52|101.44|101.22|101.14|2594
1682507700000|2023-04-26 11:15:00|101.17|101.09|101.52|101.44|101.62|101.54|101.17|101.09|2836
1682508000000|2023-04-26 11:20:00|101.57|101.49|101.42|101.34|101.62|101.54|101.27|101.19|1198
1682508300000|2023-04-26 11:25:00|101.47|101.39|101.52|101.44|101.57|101.49|101.42|101.34|289
1682508600000|2023-04-26 11:30:00|101.47|101.39|101.57|101.49|101.72|101.64|101.47|101.39|291
1682508900000|2023-04-26 11:35:00|101.62|101.54|101.82|101.74|101.82|101.74|101.57|101.49|1135
1682509200000|2023-04-26 11:40:00|101.87|101.79|102.27|102.19|102.42|102.34|101.82|101.74|8373
1682509500000|2023-04-26 11:45:00|102.22|102.14|101.77|101.69|102.32|102.24|101.77|101.69|4744
1682509800000|2023-04-26 11:50:00|101.72|101.64|101.72|101.64|101.92|101.84|101.67|101.59|2198
1682510100000|2023-04-26 11:55:00|101.77|101.69|101.92|101.79|101.92|101.84|101.67|101.59|1152
1682510400000|2023-04-26 12:00:00|101.97|101.84|101.77|101.69|102.02|101.94|101.72|101.64|305
1682510700000|2023-04-26 12:05:00|101.82|101.74|101.77|101.64|101.82|101.74|101.72|101.64|217
1682511000000|2023-04-26 12:10:00|101.82|101.69|101.87|101.79|101.87|101.79|101.72|101.64|394
1682511300000|2023-04-26 12:15:00|101.82|101.74|101.77|101.69|101.82|101.74|101.67|101.59|529
1682511600000|2023-04-26 12:20:00|101.72|101.64|101.82|101.74|101.82|101.74|101.72|101.59|327
1682511900000|2023-04-26 12:25:00|101.77|101.69|101.77|101.69|101.82|101.74|101.77|101.69|124
1682512200000|2023-04-26 12:30:00|101.72|101.64|101.72|101.59|101.82|101.74|101.67|101.59|834
1682512500000|2023-04-26 12:35:00|101.77|101.64|101.77|101.69|101.82|101.69|101.57|101.49|379
1682512800000|2023-04-26 12:40:00|101.72|101.64|101.82|101.74|101.82|101.74|101.72|101.64|1124
1682513100000|2023-04-26 12:45:00|101.77|101.69|101.82|101.74|101.97|101.89|101.77|101.69|214
1682513400000|2023-04-26 12:50:00|101.77|101.69|101.72|101.64|101.77|101.69|101.67|101.59|182
1682513700000|2023-04-26 12:55:00|101.77|101.69|101.72|101.64|101.77|101.69|101.67|101.59|207
1682514000000|2023-04-26 13:00:00|101.77|101.69|101.72|101.64|101.77|101.69|101.72|101.59|181
1682514300000|2023-04-26 13:05:00|101.77|101.69|101.82|101.74|101.87|101.79|101.72|101.64|248
1682514600000|2023-04-26 13:10:00|101.87|101.79|101.87|101.74|101.87|101.79|101.72|101.64|835
1682514900000|2023-04-26 13:15:00|101.82|101.79|101.67|101.54|101.82|101.79|101.67|101.54|174
1682515200000|2023-04-26 13:20:00|101.62|101.59|101.47|101.39|101.72|101.64|101.32|101.24|5778
1682515500000|2023-04-26 13:25:00|101.42|101.34|101.37|101.29|101.47|101.39|101.22|101.09|3612
1682515800000|2023-04-26 13:30:00|101.42|101.34|101.67|101.59|101.77|101.69|101.42|101.34|3423
1682516100000|2023-04-26 13:35:00|101.62|101.54|101.72|101.64|101.87|101.79|101.62|101.54|2661
1682516400000|2023-04-26 13:40:00|101.67|101.59|101.82|101.69|101.87|101.79|101.67|101.59|1605
1682516700000|2023-04-26 13:45:00|101.87|101.74|101.92|101.79|101.97|101.89|101.72|101.64|2751
1682517000000|2023-04-26 13:50:00|101.97|101.84|101.77|101.69|102.02|101.94|101.72|101.64|2168
1682517300000|2023-04-26 13:55:00|101.72|101.64|101.67|101.54|101.72|101.64|101.57|101.49|2319
1682517600000|2023-04-26 14:00:00|101.62|101.59|101.57|101.44|101.67|101.59|101.52|101.44|1405
1682517900000|2023-04-26 14:05:00|101.62|101.49|101.57|101.49|101.72|101.64|101.42|101.34|2809
1682518200000|2023-04-26 14:10:00|101.62|101.54|101.47|101.39|101.62|101.54|101.47|101.39|876
1682518500000|2023-04-26 14:15:00|101.42|101.34|101.22|101.14|101.47|101.39|101.17|101.09|2366
1682518800000|2023-04-26 14:20:00|101.17|101.09|101.32|101.24|101.32|101.24|101.17|101.09|1215
1682519100000|2023-04-26 14:25:00|101.37|101.29|101.37|101.29|101.37|101.29|101.27|101.19|847
1682519400000|2023-04-26 14:30:00|101.32|101.24|101.57|101.49|101.57|101.49|101.32|101.24|1052
1682519700000|2023-04-26 14:35:00|101.62|101.44|101.62|101.54|101.72|101.64|101.52|101.44|2607
1682520000000|2023-04-26 14:40:00|101.57|101.49|101.67|101.59|101.72|101.64|101.57|101.49|1410
1682520300000|2023-04-26 14:45:00|101.72|101.64|101.77|101.69|101.82|101.74|101.67|101.59|509
1682520600000|2023-04-26 14:50:00|101.72|101.64|101.87|101.79|101.92|101.84|101.72|101.64|1425
1682520900000|2023-04-26 14:55:00|101.92|101.84|101.97|101.89|101.97|101.89|101.87|101.79|1486
1682521200000|2023-04-26 15:00:00|102.02|101.94|101.92|101.84|102.02|101.94|101.87|101.79|1761
1682521500000|2023-04-26 15:05:00|101.87|101.79|102.07|101.99|102.17|102.09|101.87|101.79|4002
1682521800000|2023-04-26 15:10:00|102.02|101.94|102.12|102.04|102.12|102.04|102.02|101.94|2917
1682522100000|2023-04-26 15:15:00|102.17|102.09|102.32|102.24|102.32|102.24|102.12|102.04|3576
1682522400000|2023-04-26 15:20:00|102.27|102.19|102.47|102.39|102.47|102.39|102.27|102.19|7507
1682522700000|2023-04-26 15:25:00|102.42|102.34|102.37|102.29|102.42|102.34|102.37|102.29|3540
1682523000000|2023-04-26 15:30:00|102.42|102.34|102.47|102.34|102.47|102.39|102.42|102.34|14781
1682523300000|2023-04-26 15:35:00|102.42|102.39|102.42|102.34|102.52|102.44|102.37|102.29|3994
1682523600000|2023-04-26 15:40:00|102.47|102.39|102.52|102.39|102.52|102.44|102.47|102.39|873
1682523900000|2023-04-26 15:45:00|102.47|102.44|102.52|102.39|102.52|102.44|102.47|102.39|5246
1682524200000|2023-04-26 15:50:00|102.47|102.44|102.52|102.44|102.52|102.44|102.47|102.44|10267
1682524500000|2023-04-26 15:55:00|102.57|102.49|102.52|102.44|102.57|102.49|102.52|102.39|6892
1682524800000|2023-04-26 16:00:00|102.57|102.39|102.62|102.54|102.62|102.54|102.52|102.39|1844
1682525100000|2023-04-26 16:05:00|102.67|102.59|102.67|102.54|102.67|102.59|102.62|102.54|616
1682525400000|2023-04-26 16:10:00|102.62|102.69|102.87|102.79|102.92|102.84|102.62|102.64|4794
1682525700000|2023-04-26 16:15:00|102.82|102.74|102.82|102.74|102.87|102.74|102.77|102.64|2057
1682526000000|2023-04-26 16:20:00|102.77|102.69|102.87|102.79|102.87|102.79|102.77|102.69|1071
1682526300000|2023-04-26 16:25:00|102.92|102.84|102.97|102.89|103.02|102.94|102.87|102.79|9195
1682526600000|2023-04-26 16:30:00|||||||||338
1682526900000|2023-04-26 16:35:00|102.92|102.84|102.97|102.84|102.97|102.89|102.92|102.84|449
1682527200000|2023-04-26 16:40:00|102.92|102.89|102.92|102.84|102.92|102.89|102.87|102.79|364
1682527500000|2023-04-26 16:45:00|102.87|102.79|102.87|102.74|102.87|102.79|102.82|102.74|94
1682527800000|2023-04-26 16:50:00|102.82|102.79|102.87|102.79|102.87|102.79|102.77|102.69|227
1682528100000|2023-04-26 16:55:00|102.82|102.74|102.92|102.79|102.92|102.84|102.82|102.74|137
1682528400000|2023-04-26 17:00:00|102.97|102.84|102.97|102.84|102.97|102.84|102.92|102.84|102
1682528700000|2023-04-26 17:05:00|102.92|102.89|102.87|102.74|102.97|102.89|102.87|102.74|323
1682529000000|2023-04-26 17:10:00|102.82|102.79|102.82|102.74|102.87|102.79|102.82|102.69|218
1682529300000|2023-04-26 17:15:00|102.77|102.69|102.77|102.69|102.82|102.74|102.77|102.69|66
1682529600000|2023-04-26 17:20:00|102.72|102.64|102.67|102.59|102.72|102.64|102.67|102.59|236
1682529900000|2023-04-26 17:25:00|102.72||102.67||102.72||102.67||48
1682530200000|2023-04-26 17:30:00|102.62|102.54|102.67|102.59|102.72|102.64|102.62|102.54|199
1682530500000|2023-04-26 17:35:00|102.72|102.64|102.67|102.54|102.72|102.64|102.62|102.54|164
1682530800000|2023-04-26 17:40:00|102.62|102.59|102.67|102.54|102.67|102.59|102.62|102.54|2
1682531100000|2023-04-26 17:45:00|102.62|102.49|102.52|102.44|102.67|102.54|102.52|102.39|93
1682531400000|2023-04-26 17:50:00|102.47|102.39|102.52|102.39|102.52|102.44|102.47|102.34|36
1682531700000|2023-04-26 17:55:00|102.47|102.44|102.42|102.34|102.52|102.44|102.37|102.29|134
1682532000000|2023-04-26 18:00:00|102.47|102.29|102.42|102.34|102.47|102.34|102.37|102.29|46
1682532300000|2023-04-26 18:05:00|102.37|102.29|102.37|102.29|102.42|102.29|102.37|102.29|0
1682532600000|2023-04-26 18:10:00|102.32|102.24|102.37|102.24|102.37|102.24|102.27|102.19|643
1682532900000|2023-04-26 18:15:00|102.32|102.19|102.27|102.19|102.37|102.24|102.27|102.19|57
1682533200000|2023-04-26 18:20:00|102.32|102.14|102.32|102.19|102.32|102.19|102.22|102.14|63
1682533500000|2023-04-26 18:25:00|102.37|102.24|102.32|102.19|102.37|102.24|102.27|102.19|128
1682533800000|2023-04-26 18:30:00|102.37|102.24|102.32|102.19|102.37|102.24|102.32|102.19|56
1682534100000|2023-04-26 18:35:00|102.27|102.14|102.22|102.14|102.32|102.19|102.17|102.04|365
1682534400000|2023-04-26 18:40:00|102.17|102.09|102.07|101.99|102.22|102.14|102.07|101.94|37
1682534700000|2023-04-26 18:45:00|102.02|101.94|102.07|101.94|102.12|101.99|102.02|101.94|297
1682535000000|2023-04-26 18:50:00|102.02|101.89|101.97|101.89|102.07|101.94|101.97|101.89|78
1682535300000|2023-04-26 18:55:00|101.92|101.84|101.97|101.89|102.02|101.94|101.92|101.79|196
1682535600000|2023-04-26 19:00:00|101.92|101.84|101.82|101.74|101.97|101.89|101.82|101.74|772
1682535900000|2023-04-26 19:05:00|101.87|101.79|101.92|101.79|101.92|101.84|101.82|101.74|154
1682536200000|2023-04-26 19:10:00|101.87|101.84|102.02|101.89|102.07|101.94|101.87|101.84|508
1682536500000|2023-04-26 19:15:00|101.97|101.84|101.87|101.79|101.97|101.89|101.87|101.79|94
1682536800000|2023-04-26 19:20:00|101.92|101.84|101.92|101.84|101.97|101.84|101.87|101.79|97
1682537100000|2023-04-26 19:25:00|101.87|101.79|101.97|101.84|101.97|101.89|101.87|101.79|172
1682537400000|2023-04-26 19:30:00|101.92|101.89|101.87|101.79|101.97|101.89|101.87|101.79|160
1682537700000|2023-04-26 19:35:00|101.82|101.74|101.92|101.79|101.92|101.84|101.82|101.74|210
1682538000000|2023-04-26 19:40:00|101.97|101.84|101.92|101.84|101.97|101.84|101.82|101.74|323
1682538300000|2023-04-26 19:45:00|101.87|101.79|101.97|101.89|101.97|101.89|101.87|101.79|287
1682538600000|2023-04-26 19:50:00|101.92|101.84|102.07|101.99|102.07|101.99|101.92|101.84|320
1682538900000|2023-04-26 19:55:00|102.12|102.04|101.97|101.89|102.22|102.09|101.97|101.89|962
1682575200000|2023-04-27 06:00:00|102.57|102.29|102.32|102.24|102.57|102.34|102.22|102.09|352
1682575500000|2023-04-27 06:05:00|102.37|102.29|102.37|102.29|102.47|102.34|102.32|102.19|290
1682575800000|2023-04-27 06:10:00|102.32|102.24|102.37|102.29|102.37|102.29|102.32|102.24|10
1682576100000|2023-04-27 06:15:00|102.32|102.19|102.27|102.19|102.32|102.19|102.22|102.14|362
1682576400000|2023-04-27 06:20:00|102.37|102.24|102.37|102.24|102.37|102.29|102.32|102.24|27
1682576700000|2023-04-27 06:25:00|102.32|102.19|102.27|102.19|102.32|102.19|102.27|102.14|321
1682577000000|2023-04-27 06:30:00|102.37|102.24|102.42|102.34|102.42|102.34|102.32|102.24|562
1682577300000|2023-04-27 06:35:00|102.47|102.39|102.47|102.39|102.47|102.39|102.47|102.39|1
1682577600000|2023-04-27 06:40:00|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|190
1682577900000|2023-04-27 06:45:00|102.62|102.54|102.82|102.69|102.87|102.79|102.62|102.54|1356
1682578200000|2023-04-27 06:50:00|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|73
1682578500000|2023-04-27 06:55:00|102.67|102.59|102.82|102.69|103.02|102.89|102.67|102.59|1539
1682578800000|2023-04-27 07:00:00|102.77|102.64|102.17|102.09|103.07|102.99|102.17|102.09|4086
1682579100000|2023-04-27 07:05:00|102.22|102.14|102.17|102.09|102.27|102.19|101.82|101.74|5318
1682579400000|2023-04-27 07:10:00|102.22|102.14|102.22|102.14|102.32|102.24|101.97|101.89|2740
1682579700000|2023-04-27 07:15:00|102.17|102.09|102.47|102.39|102.82|102.74|102.17|102.09|6277
1682580000000|2023-04-27 07:20:00|102.42|102.34|102.22|102.14|102.47|102.39|102.12|102.04|4862
1682580300000|2023-04-27 07:25:00|102.27|102.09|102.32|102.24|102.37|102.29|102.12|102.04|1425
1682580600000|2023-04-27 07:30:00|102.27|102.19|102.57|102.49|102.57|102.49|102.12|102.04|1465
1682580900000|2023-04-27 07:35:00|102.52|102.44|102.67|102.59|102.72|102.59|102.32|102.24|2064
1682581200000|2023-04-27 07:40:00|102.72|102.64|103.42|103.34|103.47|103.39|102.72|102.64|5030
1682581500000|2023-04-27 07:45:00|103.47|103.39|103.82|103.74|103.92|103.84|103.42|103.34|4764
1682581800000|2023-04-27 07:50:00|103.77|103.69|103.92|103.84|103.97|103.89|103.72|103.64|3561
1682582100000|2023-04-27 07:55:00|103.97|103.89|103.87|103.79|104.07|103.99|103.87|103.79|2968
1682582400000|2023-04-27 08:00:00|103.82|103.74|103.37|103.29|103.92|103.84|103.32|103.24|2632
1682582700000|2023-04-27 08:05:00|103.42|103.34|103.27|103.19|103.47|103.39|103.22|103.14|2405
1682583000000|2023-04-27 08:10:00|103.22|103.14|103.42|103.34|103.52|103.44|103.22|103.14|3313
1682583300000|2023-04-27 08:15:00|103.37|103.29|103.42|103.29|103.52|103.44|103.32|103.24|1961
1682583600000|2023-04-27 08:20:00|103.37|103.34|103.37|103.29|103.47|103.39|103.32|103.24|1276
1682583900000|2023-04-27 08:25:00|103.47|103.34|103.47|103.39|103.57|103.49|103.47|103.34|744
1682584200000|2023-04-27 08:30:00|103.42|103.34|103.62|103.54|103.72|103.59|103.42|103.34|694
1682584500000|2023-04-27 08:35:00|103.67|103.59|103.42|103.34|103.67|103.59|103.42|103.34|1535
1682584800000|2023-04-27 08:40:00|103.37|103.29|103.67|103.54|103.77|103.69|103.37|103.29|2490
1682585100000|2023-04-27 08:45:00|103.72|103.59|103.67|103.59|103.72|103.64|103.57|103.44|879
1682585400000|2023-04-27 08:50:00|103.62|103.54|103.87|103.79|103.97|103.89|103.62|103.54|3302
1682585700000|2023-04-27 08:55:00|103.92|103.84|103.87|103.79|103.92|103.84|103.87|103.79|1160
1682586000000|2023-04-27 09:00:00|103.82|103.74|103.57|103.49|103.82|103.74|103.52|103.44|2757
1682586300000|2023-04-27 09:05:00|103.62|103.54|103.57|103.49|103.77|103.69|103.57|103.44|1832
1682586600000|2023-04-27 09:10:00|103.52|103.44|103.52|103.44|103.62|103.54|103.47|103.39|293
1682586900000|2023-04-27 09:15:00|103.57|103.49|103.57|103.49|103.67|103.59|103.47|103.39|880
1682587200000|2023-04-27 09:20:00|103.62|103.54|103.62|103.54|103.77|103.69|103.57|103.49|952
1682587500000|2023-04-27 09:25:00|103.67|103.59|103.72|103.64|103.77|103.69|103.62|103.54|399
1682587800000|2023-04-27 09:30:00|103.67|103.59|103.52|103.44|103.72|103.59|103.32|103.24|1400
1682588100000|2023-04-27 09:35:00|103.47|103.39|103.32|103.24|103.47|103.39|103.32|103.19|816
1682588400000|2023-04-27 09:40:00|103.37|103.29|103.47|103.39|103.52|103.44|103.32|103.24|304
1682588700000|2023-04-27 09:45:00|103.42|103.34|103.42|103.29|103.42|103.34|103.27|103.19|455
1682589000000|2023-04-27 09:50:00|103.37|103.34|103.22|103.14|103.42|103.34|103.22|103.14|731
1682589300000|2023-04-27 09:55:00|103.27|103.19|103.22|103.14|103.32|103.24|103.02|102.94|1767
1682589600000|2023-04-27 10:00:00|103.27|103.19|103.37|103.29|103.37|103.29|103.27|103.19|749
1682589900000|2023-04-27 10:05:00|103.32|103.24|103.27|103.19|103.37|103.29|103.17|103.09|1128
1682590200000|2023-04-27 10:10:00|103.22|103.14|103.07|102.99|103.27|103.14|103.07|102.99|711
1682590500000|2023-04-27 10:15:00|103.12|103.04|103.02|102.89|103.12|103.04|102.97|102.89|1787
1682590800000|2023-04-27 10:20:00|102.97|102.94|102.82|102.74|103.02|102.94|102.82|102.74|834
1682591100000|2023-04-27 10:25:00|102.87|102.79|102.67|102.59|102.97|102.89|102.67|102.59|1065
1682591400000|2023-04-27 10:30:00|102.72|102.64|102.92|102.84|102.97|102.89|102.72|102.64|846
1682591700000|2023-04-27 10:35:00|102.97|102.89|103.07|102.99|103.12|103.04|102.92|102.84|656
1682592000000|2023-04-27 10:40:00|103.02|102.94|102.82|102.74|103.02|102.94|102.82|102.74|203
1682592300000|2023-04-27 10:45:00|102.87|102.79|103.12|103.04|103.17|103.09|102.82|102.74|2265
1682592600000|2023-04-27 10:50:00|103.07|102.99|103.22|103.14|103.22|103.14|103.07|102.94|576
1682592900000|2023-04-27 10:55:00|103.17|103.09|103.32|103.24|103.37|103.29|103.17|103.09|831
1682593200000|2023-04-27 11:00:00|103.37|103.29|103.32|103.24|103.42|103.34|103.32|103.19|568
1682593500000|2023-04-27 11:05:00|103.27|103.19|103.42|103.34|103.47|103.34|103.27|103.14|1113
1682593800000|2023-04-27 11:10:00|103.47|103.39|103.37|103.29|103.47|103.39|103.37|103.29|597
1682594100000|2023-04-27 11:15:00|103.32|103.24|103.32|103.19|103.37|103.29|103.22|103.14|736
1682594400000|2023-04-27 11:20:00|103.27|103.24|103.47|103.39|103.52|103.44|103.27|103.19|153
1682594700000|2023-04-27 11:25:00|103.42|103.34|103.47|103.39|103.52|103.44|103.42|103.34|69
1682595000000|2023-04-27 11:30:00|103.52|103.44|103.47|103.39|103.57|103.49|103.47|103.34|89
1682595300000|2023-04-27 11:35:00|103.42|103.34|103.57|103.44|103.62|103.54|103.42|103.34|52
1682595600000|2023-04-27 11:40:00|103.62|103.49|103.52|103.44|103.62|103.54|103.47|103.39|127
1682595900000|2023-04-27 11:45:00|103.57|103.49|103.67|103.59|103.67|103.59|103.52|103.49|290
1682596200000|2023-04-27 11:50:00|103.62|103.54|103.72|103.64|103.72|103.64|103.62|103.54|319
1682596500000|2023-04-27 11:55:00|103.67|103.59|103.77|103.69|103.82|103.74|103.67|103.59|131
1682596800000|2023-04-27 12:00:00|103.72|103.64|103.92|103.84|103.92|103.84|103.72|103.64|852
1682597100000|2023-04-27 12:05:00|103.97|103.89|103.92|103.84|103.97|103.89|103.77|103.69|681
1682597400000|2023-04-27 12:10:00|103.87|103.79|103.77|103.69|103.92|103.84|103.77|103.69|3759
1682597700000|2023-04-27 12:15:00|103.82|103.74|103.77|103.69|103.87|103.79|103.77|103.69|612
1682598000000|2023-04-27 12:20:00|103.82|103.74|103.97|103.89|104.02|103.89|103.77|103.69|1098
1682598300000|2023-04-27 12:25:00|103.92|103.84|103.87|103.74|103.92|103.84|103.82|103.74|1219
1682598600000|2023-04-27 12:30:00|104.02|103.79|103.92|103.84|104.02|103.89|103.77|103.69|1943
1682598900000|2023-04-27 12:35:00|103.97|103.89|103.82|103.74|104.02|103.94|103.82|103.74|1406
1682599200000|2023-04-27 12:40:00|103.87|103.79|103.87|103.79|103.97|103.89|103.72|103.64|826
1682599500000|2023-04-27 12:45:00|103.92|103.84|103.97|103.89|104.02|103.94|103.92|103.84|624
1682599800000|2023-04-27 12:50:00|104.02|103.94|104.07|103.99|104.07|103.99|103.92|103.84|620
1682600100000|2023-04-27 12:55:00|104.02|103.94|104.07|103.99|104.17|104.09|104.02|103.94|1029
1682600400000|2023-04-27 13:00:00|104.12|104.04|104.12|103.99|104.17|104.09|103.97|103.89|400
1682600700000|2023-04-27 13:05:00|104.07|104.04|104.07|103.99|104.12|104.04|104.02|103.94|182
1682601000000|2023-04-27 13:10:00|104.12|104.04|103.97|103.89|104.12|104.04|103.97|103.89|68
1682601300000|2023-04-27 13:15:00|104.02|103.94|103.97|103.89|104.02|103.94|103.97|103.89|1169
1682601600000|2023-04-27 13:20:00|104.02|103.94|103.87|103.79|104.02|103.94|103.87|103.79|654
1682601900000|2023-04-27 13:25:00|103.92|103.84|103.82|103.74|103.97|103.89|103.82|103.69|4400
1682602200000|2023-04-27 13:30:00|103.87|103.79|103.82|103.69|104.02|103.94|103.52|103.44|6291
1682602500000|2023-04-27 13:35:00|103.77|103.74|103.77|103.69|103.97|103.84|103.67|103.59|1585
1682602800000|2023-04-27 13:40:00|103.72|103.64|103.72|103.64|103.87|103.79|103.62|103.54|765
1682603100000|2023-04-27 13:45:00|103.77|103.69|103.72|103.64|103.87|103.74|103.67|103.59|732
1682603400000|2023-04-27 13:50:00|103.77|103.69|103.87|103.79|103.97|103.89|103.77|103.69|725
1682603700000|2023-04-27 13:55:00|103.92|103.84|103.92|103.84|104.02|103.94|103.92|103.84|404
1682604000000|2023-04-27 14:00:00|103.97|103.89|104.02|103.94|104.17|104.09|103.92|103.84|3071
1682604300000|2023-04-27 14:05:00|104.07|103.99|103.82|103.74|104.12|103.99|103.82|103.74|1849
1682604600000|2023-04-27 14:10:00|103.77|103.69|104.02|103.94|104.02|103.94|103.72|103.64|386
1682604900000|2023-04-27 14:15:00|104.07|103.99|103.87|103.79|104.07|103.99|103.87|103.79|2290
1682605200000|2023-04-27 14:20:00|103.82|103.74|103.77|103.64|103.87|103.79|103.72|103.59|630
1682605500000|2023-04-27 14:25:00|103.72|103.69|103.77|103.69|103.77|103.69|103.67|103.59|814
1682605800000|2023-04-27 14:30:00|103.82|103.74|103.77|103.69|103.82|103.74|103.72|103.64|1286
1682606100000|2023-04-27 14:35:00|103.72|103.64|103.72|103.64|103.77|103.69|103.72|103.64|364
1682606400000|2023-04-27 14:40:00|103.77|103.69|103.77|103.64|103.82|103.74|103.62|103.54|2517
1682606700000|2023-04-27 14:45:00|103.72|103.69|103.82|103.74|103.82|103.74|103.72|103.64|289
1682607000000|2023-04-27 14:50:00|103.87|103.79|103.67|103.59|103.87|103.79|103.67|103.59|1757
1682607300000|2023-04-27 14:55:00|103.62|103.54|103.52|103.44|103.67|103.54|103.52|103.44|3039
1682607600000|2023-04-27 15:00:00|103.57|103.49|103.67|103.59|103.67|103.59|103.57|103.49|1793
1682607900000|2023-04-27 15:05:00|103.62|103.54|103.77|103.69|103.77|103.69|103.62|103.54|1173
1682608200000|2023-04-27 15:10:00|103.82|103.74|103.57|103.49|103.82|103.74|103.57|103.49|2963
1682608500000|2023-04-27 15:15:00|103.62|103.54|103.72|103.64|103.72|103.64|103.57|103.49|1935
1682608800000|2023-04-27 15:20:00|103.67|103.59|103.82|103.74|103.82|103.74|103.67|103.59|2861
1682609100000|2023-04-27 15:25:00|103.87|103.79|103.92|103.84|104.02|103.89|103.87|103.79|4735
1682609400000|2023-04-27 15:30:00|103.97|103.89|103.92|103.84|104.02|103.94|103.92|103.84|7519
1682609700000|2023-04-27 15:35:00|103.87|103.79|103.72|103.64|103.87|103.79|103.72|103.64|2507
1682610000000|2023-04-27 15:40:00|103.67|103.59|103.72|103.64|103.77|103.69|103.67|103.59|349
1682610300000|2023-04-27 15:45:00|103.77||103.77||103.77||103.72||702
1682610600000|2023-04-27 15:50:00|103.82|103.69|103.82|103.74|103.82|103.74|103.77|103.69|352
1682610900000|2023-04-27 15:55:00|103.77|103.69|103.82|103.74|103.82|103.74|103.77|103.69|1026
1682611200000|2023-04-27 16:00:00|103.87|103.79|103.97|103.89|103.97|103.89|103.87|103.79|747
1682611500000|2023-04-27 16:05:00|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|107
1682611800000|2023-04-27 16:10:00|104.07|103.89|104.07|103.94|104.07|103.94|104.07|103.89|172
1682612100000|2023-04-27 16:15:00|104.12|103.99|104.12|104.04|104.12|104.04|104.07|103.99|1013
1682612400000|2023-04-27 16:20:00|104.07|103.99|104.07|103.99|104.07|104.04|104.07|103.99|74
1682612700000|2023-04-27 16:25:00|104.12|104.04|104.17|104.09|104.17|104.09|104.12|103.99|245
1682613000000|2023-04-27 16:30:00|104.22|104.04|104.22|104.09|104.22|104.09|104.12|104.04|113
1682613300000|2023-04-27 16:35:00|104.17|104.14|104.17|104.09|104.17|104.14|104.17|104.09|55
1682613600000|2023-04-27 16:40:00|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|118
1682613900000|2023-04-27 16:45:00|||||||||7
1682614200000|2023-04-27 16:50:00|104.27|104.19|104.22|104.14|104.27|104.19|104.22|104.14|138
1682614500000|2023-04-27 16:55:00|104.27|104.19|104.27|104.19|104.27|104.19|104.22|104.19|124
1682614800000|2023-04-27 17:00:00|104.32|104.24|104.32|104.24|104.32|104.24|104.32|104.19|287
1682615100000|2023-04-27 17:05:00|||||||||23
1682615400000|2023-04-27 17:10:00|104.37|104.29|104.37|104.24|104.37|104.29|104.32|104.24|368
1682615700000|2023-04-27 17:15:00|104.32|104.29|104.32|104.24|104.37|104.29|104.32|104.24|119
1682616000000|2023-04-27 17:20:00|||||||||25
1682616300000|2023-04-27 17:25:00|||||||||40
1682616600000|2023-04-27 17:30:00|104.37|104.29|104.37|104.29|104.37|104.29|104.37|104.29|74
1682616900000|2023-04-27 17:35:00|104.42|104.34|104.47|104.39|104.47|104.39|104.42|104.34|223
1682617200000|2023-04-27 17:40:00|104.42|104.34|104.42|104.34|104.42|104.34|104.42|104.34|213
1682617500000|2023-04-27 17:45:00|104.47|104.39|104.57|104.44|104.57|104.49|104.47|104.39|245
1682617800000|2023-04-27 17:50:00|104.52|104.49|104.62|104.49|104.62|104.49|104.52|104.49|4
1682618100000|2023-04-27 17:55:00|104.57|104.44|104.47|104.39|104.57|104.49|104.47|104.39|539
1682618400000|2023-04-27 18:00:00|104.52|104.44|104.52|104.44|104.52|104.44|104.47|104.44|62
1682618700000|2023-04-27 18:05:00|||||||||2
1682619000000|2023-04-27 18:10:00|104.57|104.49|104.57|104.49|104.57|104.49|104.57|104.49|189
1682619300000|2023-04-27 18:15:00|104.62|104.54|104.67|104.59|104.72|104.59|104.62|104.54|643
1682619600000|2023-04-27 18:20:00|104.62|104.54|104.62|104.54|104.67|104.59|104.62|104.54|18
1682619900000|2023-04-27 18:25:00|104.67|104.59|104.72|104.59|104.72|104.59|104.67|104.59|12
1682620200000|2023-04-27 18:30:00|104.67|104.64|104.77|104.64|104.77|104.69|104.67|104.59|82
1682620500000|2023-04-27 18:35:00|104.72|104.59|104.72|104.64|104.72|104.64|104.67|104.59|57
1682620800000|2023-04-27 18:40:00|104.77|104.69|104.77|104.69|104.77|104.69|104.77|104.64|21
1682621100000|2023-04-27 18:45:00|104.82|104.74|104.82|104.74|104.82|104.74|104.77|104.69|59
1682621400000|2023-04-27 18:50:00|||||||||11
1682621700000|2023-04-27 18:55:00|104.87|104.79|104.87|104.79|104.87|104.79|104.87|104.79|349
1682622000000|2023-04-27 19:00:00||104.74||104.79||104.79||104.74|187
1682622300000|2023-04-27 19:05:00|104.92|104.74|104.82|104.74|104.92|104.74|104.82|104.74|642
1682622600000|2023-04-27 19:10:00|104.77|104.69|104.72|104.64|104.77|104.69|104.72|104.64|93
1682622900000|2023-04-27 19:15:00|104.77|104.69|104.77|104.69|104.82|104.69|104.77|104.69|74
1682623200000|2023-04-27 19:20:00|104.72|104.64|104.77|104.64|104.77|104.69|104.72|104.64|111
1682623500000|2023-04-27 19:25:00|104.72|104.59|104.72|104.59|104.72|104.64|104.72|104.59|28
1682623800000|2023-04-27 19:30:00||104.64||104.59||104.64||104.59|57
1682624100000|2023-04-27 19:35:00|104.67|104.54|104.67|104.59|104.72|104.64|104.67|104.54|149
1682624400000|2023-04-27 19:40:00|104.72|104.64|104.77|104.64|104.82|104.69|104.72|104.64|454
1682624700000|2023-04-27 19:45:00|104.72|104.69|104.77|104.64|104.77|104.69|104.72|104.64|103
1682625000000|2023-04-27 19:50:00|104.72|104.69|104.72|104.64|104.77|104.69|104.72|104.59|184
1682625300000|2023-04-27 19:55:00|104.77|104.69|104.67|104.59|104.77|104.69|104.67|104.59|226
1682661600000|2023-04-28 06:00:00|104.57|104.49|104.47|104.34|104.57|104.49|104.42|104.34|156
1682661900000|2023-04-28 06:05:00|104.42|104.29|104.47|104.34|104.47|104.39|104.37|104.24|34
1682662200000|2023-04-28 06:10:00|104.42|104.39|104.57|104.44|104.57|104.44|104.42|104.34|24
1682662500000|2023-04-28 06:15:00|104.52||104.52||104.57||104.52||4
1682662800000|2023-04-28 06:20:00|104.57|104.49|104.42|104.34|104.62|104.54|104.42|104.34|497
1682663100000|2023-04-28 06:25:00|104.47|104.39|104.52|104.44|104.52|104.44|104.47|104.39|7
1682663400000|2023-04-28 06:30:00|104.47|104.39|104.47|104.39|104.47|104.39|104.42|104.34|272
1682663700000|2023-04-28 06:35:00|104.52|104.44|104.57|104.44|104.57|104.44|104.52|104.44|15
1682664000000|2023-04-28 06:40:00|104.62|104.49|104.67|104.54|104.67|104.54|104.57|104.44|151
1682664300000|2023-04-28 06:45:00|104.62|104.44|104.52|104.44|104.62|104.49|104.52|104.44|100
1682664600000|2023-04-28 06:50:00|104.47|104.39|104.47|104.39|104.47|104.39|104.42|104.34|139
1682664900000|2023-04-28 06:55:00|104.42|104.34|104.22|104.14|104.47|104.39|104.22|104.09|412
1682665200000|2023-04-28 07:00:00|104.17|104.09|104.12|103.99|104.17|104.09|103.47|103.39|6465
1682665500000|2023-04-28 07:05:00|104.17|104.04|103.27|103.19|104.27|104.14|103.17|103.09|8341
1682665800000|2023-04-28 07:10:00|103.32|103.14|103.07|102.99|103.42|103.29|103.02|102.94|4584
1682666100000|2023-04-28 07:15:00|103.12|103.04|102.92|102.79|103.27|103.19|102.67|102.59|3993
1682666400000|2023-04-28 07:20:00|102.87|102.84|102.97|102.89|103.07|102.99|102.72|102.64|2722
1682666700000|2023-04-28 07:25:00|102.92|102.84|102.62|102.54|103.02|102.94|102.62|102.54|1721
1682667000000|2023-04-28 07:30:00|102.57|102.49|102.92|102.84|102.92|102.84|102.47|102.39|3116
1682667300000|2023-04-28 07:35:00|102.87|102.79|102.77|102.69|102.92|102.84|102.62|102.54|1675
1682667600000|2023-04-28 07:40:00|102.72|102.64|102.77|102.69|103.02|102.94|102.72|102.64|2559
1682667900000|2023-04-28 07:45:00|102.72|102.64|102.62|102.54|102.77|102.69|102.47|102.39|3889
1682668200000|2023-04-28 07:50:00|102.57|102.49|102.42|102.34|102.62|102.54|102.42|102.34|3137
1682668500000|2023-04-28 07:55:00|102.37|102.29|101.87|101.79|102.42|102.29|101.82|101.74|7503
1682668800000|2023-04-28 08:00:00|101.82|101.74|101.47|101.39|101.87|101.79|101.32|101.24|12511
1682669100000|2023-04-28 08:05:00|101.52|101.44|101.32|101.24|101.62|101.54|101.22|101.14|9466
1682669400000|2023-04-28 08:10:00|101.27|101.19|101.07|100.99|101.52|101.44|101.07|100.99|6156
1682669700000|2023-04-28 08:15:00|101.02|100.94|101.27|101.19|101.47|101.39|100.87|100.79|6530
1682670000000|2023-04-28 08:20:00|101.22|101.14|100.77|100.69|101.32|101.24|100.77|100.69|3729
1682670300000|2023-04-28 08:25:00|100.82|100.64|100.72|100.64|100.97|100.89|100.72|100.64|3404
1682670600000|2023-04-28 08:30:00|100.67|100.59|101.02|100.94|101.07|100.99|100.67|100.59|6587
1682670900000|2023-04-28 08:35:00|100.97|100.89|100.72|100.64|100.97|100.89|100.47|100.39|4726
1682671200000|2023-04-28 08:40:00|100.77|100.69|100.72|100.64|100.87|100.79|100.67|100.59|2563
1682671500000|2023-04-28 08:45:00|100.67|100.59|100.87|100.79|100.87|100.79|100.52|100.44|2154
1682671800000|2023-04-28 08:50:00|100.82|100.74|100.52|100.44|100.87|100.79|100.52|100.44|2366
1682672100000|2023-04-28 08:55:00|100.47|100.39|100.67|100.59|100.72|100.64|100.42|100.34|2832
1682672400000|2023-04-28 09:00:00|100.62|100.54|100.72|100.59|100.72|100.64|100.37|100.29|1804
1682672700000|2023-04-28 09:05:00|100.67|100.54|100.47|100.39|100.87|100.79|100.47|100.39|3861
1682673000000|2023-04-28 09:10:00|100.52|100.44|100.72|100.59|100.77|100.69|100.37|100.29|1512
1682673300000|2023-04-28 09:15:00|100.67|100.64|100.97|100.84|101.02|100.94|100.67|100.64|6139
1682673600000|2023-04-28 09:20:00|100.92|100.79|100.97|100.89|101.07|100.99|100.72|100.64|2787
1682673900000|2023-04-28 09:25:00|100.92|100.84|101.07|100.99|101.12|101.04|100.92|100.84|1615
1682674200000|2023-04-28 09:30:00|100.97|100.89|101.22|101.14|101.22|101.14|100.92|100.84|1642
1682674500000|2023-04-28 09:35:00|101.27|101.09|101.22|101.14|101.27|101.19|101.07|100.99|2636
1682674800000|2023-04-28 09:40:00|101.27|101.19|101.47|101.39|101.52|101.44|101.22|101.14|3771
1682675100000|2023-04-28 09:45:00|101.42|101.34|101.37|101.29|101.62|101.54|101.37|101.29|2223
1682675400000|2023-04-28 09:50:00|101.32|101.24|101.32|101.24|101.62|101.54|101.32|101.24|1684
1682675700000|2023-04-28 09:55:00|101.37|101.29|101.42|101.34|101.57|101.49|101.37|101.29|1059
1682676000000|2023-04-28 10:00:00|101.37|101.29|101.52|101.44|101.57|101.49|101.22|101.14|1764
1682676300000|2023-04-28 10:05:00|101.47|101.39|101.32|101.24|101.52|101.44|101.32|101.24|2050
1682676600000|2023-04-28 10:10:00|101.37|101.29|101.37|101.29|101.42|101.34|101.32|101.24|1049
1682676900000|2023-04-28 10:15:00|101.42|101.34|101.12|101.04|101.42|101.34|101.02|100.94|4286
1682677200000|2023-04-28 10:20:00|101.07|100.99|101.07|100.99|101.17|101.09|100.97|100.89|1815
1682677500000|2023-04-28 10:25:00|101.12|101.04|100.77|100.69|101.12|101.04|100.77|100.69|2331
1682677800000|2023-04-28 10:30:00|100.82|100.64|100.52|100.44|100.82|100.69|100.47|100.39|4890
1682678100000|2023-04-28 10:35:00|100.57|100.39|100.77|100.69|100.82|100.74|100.57|100.39|1591
1682678400000|2023-04-28 10:40:00|100.82|100.74|100.72|100.64|100.82|100.74|100.57|100.49|622
1682678700000|2023-04-28 10:45:00|100.77|100.69|100.77|100.69|100.77|100.69|100.72|100.59|1476
1682679000000|2023-04-28 10:50:00|100.72|100.64|100.82|100.74|100.82|100.74|100.67|100.59|1862
1682679300000|2023-04-28 10:55:00|100.87|100.79|100.82|100.74|100.92|100.84|100.77|100.69|4610
1682679600000|2023-04-28 11:00:00|100.87|100.69|100.72|100.64|100.92|100.84|100.72|100.64|323
1682679900000|2023-04-28 11:05:00|100.77|100.69|100.77|100.64|100.82|100.74|100.62|100.54|527
1682680200000|2023-04-28 11:10:00|100.72|100.69|100.77|100.69|100.82|100.74|100.67|100.59|263
1682680500000|2023-04-28 11:15:00|100.82|100.64|100.67|100.59|100.82|100.74|100.67|100.59|32
1682680800000|2023-04-28 11:20:00|100.72|100.64|100.72|100.64|100.77|100.69|100.67|100.59|600
1682681100000|2023-04-28 11:25:00|100.77|100.69|100.97|100.89|101.02|100.94|100.77|100.69|2346
1682681400000|2023-04-28 11:30:00|100.92|100.84|100.97|100.89|101.07|100.99|100.92|100.84|945
1682681700000|2023-04-28 11:35:00|101.02|100.94|101.02|100.94|101.02|100.94|100.92|100.84|498
1682682000000|2023-04-28 11:40:00|101.07|100.99|101.02|100.94|101.12|101.04|100.97|100.89|533
1682682300000|2023-04-28 11:45:00|101.07|100.99|101.22|101.09|101.22|101.14|101.07|100.99|747
1682682600000|2023-04-28 11:50:00|101.17|101.14|101.17|101.09|101.32|101.24|101.17|101.09|831
1682682900000|2023-04-28 11:55:00|101.22|101.14|101.17|101.09|101.22|101.14|101.07|100.99|1874
1682683200000|2023-04-28 12:00:00|101.22|101.14|101.22|101.14|101.27|101.19|101.12|101.04|1460
1682683500000|2023-04-28 12:05:00|101.17|101.09|101.27|101.19|101.32|101.24|101.17|101.09|280
1682683800000|2023-04-28 12:10:00|101.32|101.14|101.37|101.29|101.37|101.29|101.27|101.14|408
1682684100000|2023-04-28 12:15:00|101.42|101.34|101.37|101.29|101.47|101.34|101.32|101.24|582
1682684400000|2023-04-28 12:20:00|101.32|101.24|101.22|101.14|101.37|101.29|101.22|101.14|4348
1682684700000|2023-04-28 12:25:00|101.27|101.19|101.37|101.24|101.37|101.29|101.27|101.19|444
1682685000000|2023-04-28 12:30:00|101.27|101.14|101.17|101.09|101.42|101.34|101.17|101.04|1258
1682685300000|2023-04-28 12:35:00|101.22|101.04|101.12|101.04|101.22|101.14|101.02|100.94|705
1682685600000|2023-04-28 12:40:00|101.17|101.09|101.27|101.14|101.27|101.19|101.12|101.04|885
1682685900000|2023-04-28 12:45:00|101.22|101.19|101.17|101.09|101.27|101.19|101.12|101.04|1292
1682686200000|2023-04-28 12:50:00|101.12|101.04|101.37|101.29|101.37|101.29|101.12|101.04|754
1682686500000|2023-04-28 12:55:00|101.32|101.24|101.22|101.14|101.37|101.29|101.22|101.14|1840
1682686800000|2023-04-28 13:00:00|101.27|101.19|101.17|101.04|101.37|101.29|101.12|101.04|3302
1682687100000|2023-04-28 13:05:00|101.12|101.09|101.12|101.04|101.22|101.14|101.07|100.99|4983
1682687400000|2023-04-28 13:10:00|101.07|100.99|101.12|100.99|101.12|101.04|101.02|100.94|573
1682687700000|2023-04-28 13:15:00|101.07|101.04|101.07|100.94|101.12|101.04|101.02|100.94|1029
1682688000000|2023-04-28 13:20:00|101.02|100.99|101.02|100.89|101.07|100.99|100.92|100.84|1073
1682688300000|2023-04-28 13:25:00|100.97|100.84|100.97|100.89|101.07|100.99|100.97|100.84|325
1682688600000|2023-04-28 13:30:00|101.02|100.94|101.07|100.99|101.12|101.04|100.82|100.74|2025
1682688900000|2023-04-28 13:35:00|101.12|101.04|101.42|101.34|101.42|101.34|101.07|100.99|2766
1682689200000|2023-04-28 13:40:00|101.37|101.29|101.57|101.49|101.62|101.49|101.37|101.29|2514
1682689500000|2023-04-28 13:45:00|101.62|101.54|101.67|101.59|101.77|101.69|101.57|101.44|3189
1682689800000|2023-04-28 13:50:00|101.72|101.64|101.72|101.64|101.82|101.74|101.67|101.59|1785
1682690100000|2023-04-28 13:55:00|101.77|101.69|101.72|101.59|101.77|101.69|101.67|101.59|4654
1682690400000|2023-04-28 14:00:00|101.67|101.64|101.72|101.64|101.87|101.79|101.62|101.54|3813
1682690700000|2023-04-28 14:05:00|101.77|101.59|101.62|101.54|101.77|101.64|101.57|101.49|5251
1682691000000|2023-04-28 14:10:00|101.67|101.59|101.77|101.69|101.77|101.69|101.67|101.54|1448
1682691300000|2023-04-28 14:15:00|101.82|101.74|101.92|101.84|101.97|101.89|101.77|101.74|1154
1682691600000|2023-04-28 14:20:00|101.97|101.89|101.87|101.79|101.97|101.89|101.82|101.74|3448
1682691900000|2023-04-28 14:25:00|101.92|101.84|101.92|101.84|101.97|101.89|101.92|101.84|3233
1682692200000|2023-04-28 14:30:00|101.97|101.89|101.72|101.64|101.97|101.89|101.62|101.54|3391
1682692500000|2023-04-28 14:35:00|101.67|101.59|101.47|101.39|101.77|101.69|101.32|101.24|4226
1682692800000|2023-04-28 14:40:00|101.52|101.44|101.87|101.79|101.87|101.79|101.42|101.34|4346
1682693100000|2023-04-28 14:45:00|101.82|101.74|102.02|101.94|102.02|101.94|101.82|101.74|1755
1682693400000|2023-04-28 14:50:00|102.07|101.99|102.02|101.94|102.07|101.99|101.97|101.89|2700
1682693700000|2023-04-28 14:55:00|102.07|101.99|101.62|101.54|102.07|101.99|101.52|101.44|7308
1682694000000|2023-04-28 15:00:00|101.57|101.49|101.27|101.14|101.62|101.54|101.07|100.99|10043
1682694300000|2023-04-28 15:05:00|101.22|101.19|101.52|101.39|101.62|101.54|101.22|101.14|5142
1682694600000|2023-04-28 15:10:00|101.47|101.44|101.47|101.39|101.52|101.44|101.42|101.34|1896
1682694900000|2023-04-28 15:15:00|101.52|101.44|101.67|101.59|101.67|101.59|101.52|101.39|1776
1682695200000|2023-04-28 15:20:00|101.62|101.54|101.52|101.44|101.62|101.54|101.52|101.44|4555
1682695500000|2023-04-28 15:25:00|101.57|101.49|101.47|101.39|101.57|101.49|101.47|101.34|5900
1682695800000|2023-04-28 15:30:00|101.42|101.34|101.77|101.64|101.77|101.69|101.42|101.34|11034
1682696100000|2023-04-28 15:35:00|101.72|101.69|101.77|101.69|101.82|101.74|101.67|101.59|3559
1682696400000|2023-04-28 15:40:00|101.72|101.64|101.87|101.74|101.87|101.79|101.72|101.64|1826
1682696700000|2023-04-28 15:45:00|101.92|101.79|101.92|101.84|101.92|101.84|101.87|101.74|1329
1682697000000|2023-04-28 15:50:00|101.87|101.79|101.87|101.79|101.87|101.84|101.82|101.74|967
1682697300000|2023-04-28 15:55:00|101.82|101.74|101.82|101.69|101.87|101.79|101.77|101.69|1102
1682697600000|2023-04-28 16:00:00|101.77|101.74|101.82|101.74|101.82|101.74|101.77|101.69|1010
1682697900000|2023-04-28 16:05:00|||||||||173
1682698200000|2023-04-28 16:10:00|||||||||5
1682698500000|2023-04-28 16:15:00|101.77|101.69|101.77|101.69|101.82|101.69|101.77|101.69|270
1682698800000|2023-04-28 16:20:00|101.82|101.74|101.82|101.74|101.82|101.74|101.77|101.69|12
1682699100000|2023-04-28 16:25:00|101.77|101.69|101.82|101.74|101.82|101.74|101.77|101.69|85
1682699400000|2023-04-28 16:30:00|101.87|101.79|101.82|101.69|101.87|101.79|101.82|101.69|157
1682699700000|2023-04-28 16:35:00|101.77||101.77||101.82||101.77||3
1682700000000|2023-04-28 16:40:00|101.82|101.74|101.82|101.74|101.82|101.74|101.77|101.69|8
1682700300000|2023-04-28 16:45:00|101.87|101.79|101.87|101.79|101.87|101.79|101.82|101.79|225
1682700600000|2023-04-28 16:50:00|101.92|101.74|101.92|101.84|101.92|101.84|101.92|101.74|73
1682700900000|2023-04-28 16:55:00|101.97|101.89|101.97|101.89|102.02|101.94|101.92|101.84|317
1682701200000|2023-04-28 17:00:00|101.92|101.84|101.92|101.79|101.92|101.84|101.82|101.74|93
1682701500000|2023-04-28 17:05:00|101.87|101.84|101.92|101.84|101.97|101.89|101.87|101.84|15
1682701800000|2023-04-28 17:10:00|101.97|101.89|102.12|102.04|102.17|102.04|101.97|101.89|1106
1682702100000|2023-04-28 17:15:00|102.07|101.99|102.12|101.99|102.17|102.04|102.07|101.99|205
1682702400000|2023-04-28 17:20:00|102.07|102.04|102.12|102.04|102.12|102.04|102.07|101.99|155
1682702700000|2023-04-28 17:25:00|102.17|101.99|102.12|102.04|102.17|102.04|102.12|101.99|93
1682703000000|2023-04-28 17:30:00||101.99||101.99||101.99||101.99|56
1682703300000|2023-04-28 17:35:00|102.07|101.89|102.07|101.99|102.12|101.99|102.02|101.89|65
1682703600000|2023-04-28 17:40:00|||||||||8
1682703900000|2023-04-28 17:45:00|102.02|101.94|102.02|101.94|102.07|101.94|102.02|101.89|39
1682704200000|2023-04-28 17:50:00|102.07|101.99|102.02|101.94|102.07|101.99|102.02|101.94|16
1682704500000|2023-04-28 17:55:00|101.97|101.89|102.02|101.94|102.02|101.94|101.97|101.84|16
1682704800000|2023-04-28 18:00:00|102.07|101.99|102.07|101.94|102.07|101.99|102.02|101.94|110
1682705100000|2023-04-28 18:05:00|102.02|101.99|102.02|101.94|102.07|101.99|102.02|101.89|204
1682705400000|2023-04-28 18:10:00|101.97|101.89|101.92|101.84|101.97|101.89|101.92|101.84|45
1682705700000|2023-04-28 18:15:00|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|20
1682706000000|2023-04-28 18:20:00|101.92|101.84|101.92|101.84|101.92|101.89|101.87|101.79|77
1682706300000|2023-04-28 18:25:00|101.87|101.79|101.87|101.79|101.92|101.79|101.87|101.79|46
1682706600000|2023-04-28 18:30:00|101.92|101.84|101.87|101.79|101.92|101.84|101.87|101.79|102
1682706900000|2023-04-28 18:35:00||101.74||101.79||101.79||101.74|24
1682707200000|2023-04-28 18:40:00|101.92|101.84|101.92|101.79|101.92|101.84|101.87|101.79|146
1682707500000|2023-04-28 18:45:00|101.87|101.84|101.87|101.79|101.92|101.84|101.87|101.79|62
1682707800000|2023-04-28 18:50:00|101.92|101.84|101.92|101.79|101.97|101.84|101.92|101.79|92
1682708100000|2023-04-28 18:55:00|101.87|101.84|101.97|101.84|101.97|101.84|101.87|101.79|128
1682708400000|2023-04-28 19:00:00|101.92|101.89|101.97|101.84|101.97|101.89|101.92|101.84|47
1682708700000|2023-04-28 19:05:00||101.89||101.84||101.89||101.84|3
1682709000000|2023-04-28 19:10:00|102.02|101.89|102.02|101.89|102.02|101.89|101.97|101.84|44
1682709300000|2023-04-28 19:15:00|102.07|101.94|102.07|101.99|102.07|101.99|102.07|101.94|59
1682709600000|2023-04-28 19:20:00|102.02|101.94|101.97|101.89|102.02|101.99|101.97|101.84|82
1682709900000|2023-04-28 19:25:00||101.84||101.84||101.89||101.84|23
1682710200000|2023-04-28 19:30:00|102.02|101.89|102.02|101.89|102.02|101.94|102.02|101.84|16
1682710500000|2023-04-28 19:35:00||101.94||101.89||101.94||101.89|22
1682710800000|2023-04-28 19:40:00|102.07|101.94|102.07|101.94|102.07|101.99|102.07|101.94|93
1682711100000|2023-04-28 19:45:00|102.02|101.99|102.07|101.94|102.07|101.99|102.02|101.94|34
1682711400000|2023-04-28 19:50:00|102.02|101.99|102.12|101.99|102.12|102.04|102.02|101.99|196
1682711700000|2023-04-28 19:55:00|102.02|101.94|102.07|101.94|102.22|102.14|102.02|101.94|288
1683007200000|2023-05-02 06:00:00|102.07|101.79|102.32|102.19|102.42|102.29|102.02|101.79|163
1683007500000|2023-05-02 06:05:00|102.22|102.14|102.32|102.24|102.32|102.24|102.17|102.09|270
1683007800000|2023-05-02 06:10:00|102.27|102.14|102.22|102.09|102.27|102.14|102.22|102.09|48
1683008100000|2023-05-02 06:15:00|102.27|102.19|102.22|102.09|102.27|102.19|102.22|102.09|103
1683008400000|2023-05-02 06:20:00|102.17|102.14|102.17|102.09|102.17|102.14|102.17|102.09|12
1683008700000|2023-05-02 06:25:00|102.22|102.14|102.22|102.14|102.32|102.19|102.22|102.14|105
1683009000000|2023-05-02 06:30:00|102.27|102.19|102.32|102.24|102.32|102.24|102.27|102.19|65
1683009300000|2023-05-02 06:35:00|102.37|102.19|102.32|102.24|102.37|102.24|102.27|102.19|27
1683009600000|2023-05-02 06:40:00|102.37|102.29|102.37|102.29|102.42|102.34|102.37|102.29|200
1683009900000|2023-05-02 06:45:00|102.42|102.34|102.42|102.34|102.47|102.39|102.42|102.34|24
1683010200000|2023-05-02 06:50:00|102.47|102.39|102.52|102.44|102.52|102.44|102.47|102.39|95
1683010500000|2023-05-02 06:55:00|102.57|102.49|102.37|102.29|102.67|102.59|102.37|102.29|1025
1683010800000|2023-05-02 07:00:00|102.27|102.19|102.32|102.24|102.62|102.54|102.07|101.99|3876
1683011100000|2023-05-02 07:05:00|102.37|102.29|102.62|102.49|102.72|102.64|102.37|102.29|3878
1683011400000|2023-05-02 07:10:00|102.57|102.54|102.87|102.74|102.97|102.89|102.52|102.44|2981
1683011700000|2023-05-02 07:15:00|102.82|102.79|102.57|102.49|102.87|102.79|102.47|102.39|2715
1683012000000|2023-05-02 07:20:00|102.52|102.44|102.37|102.24|102.62|102.54|102.32|102.24|1429
1683012300000|2023-05-02 07:25:00|102.32|102.29|102.57|102.49|102.82|102.69|102.27|102.19|1565
1683012600000|2023-05-02 07:30:00|102.52|102.44|102.37|102.29|102.57|102.49|102.27|102.19|1549
1683012900000|2023-05-02 07:35:00|102.32|102.24|102.32|102.19|102.42|102.34|102.22|102.14|2012
1683013200000|2023-05-02 07:40:00|102.27|102.24|102.52|102.44|102.62|102.49|102.27|102.24|753
1683013500000|2023-05-02 07:45:00|102.47|102.39|102.37|102.29|102.62|102.54|102.37|102.29|600
1683013800000|2023-05-02 07:50:00|102.42|102.34|102.12|102.04|102.52|102.44|102.12|102.04|1159
1683014100000|2023-05-02 07:55:00|102.07|101.99|102.17|102.04|102.22|102.14|102.02|101.94|1918
1683014400000|2023-05-02 08:00:00|102.12|102.09|101.67|101.59|102.17|102.09|101.57|101.49|5582
1683014700000|2023-05-02 08:05:00|101.62|101.54|101.67|101.59|101.82|101.69|101.47|101.39|3151
1683015000000|2023-05-02 08:10:00|101.62|101.54|101.87|101.79|101.92|101.84|101.57|101.49|1249
1683015300000|2023-05-02 08:15:00|101.92|101.84|101.97|101.89|101.97|101.89|101.87|101.79|2182
1683015600000|2023-05-02 08:20:00|101.92|101.84|101.92|101.84|102.17|102.09|101.87|101.79|1451
1683015900000|2023-05-02 08:25:00|101.87|101.79|102.07|101.99|102.07|101.99|101.87|101.79|1615
1683016200000|2023-05-02 08:30:00|102.02|101.94|102.02|101.94|102.12|102.04|101.97|101.89|881
1683016500000|2023-05-02 08:35:00|101.97|101.89|102.07|101.99|102.12|102.04|101.87|101.79|760
1683016800000|2023-05-02 08:40:00|102.02|101.94|102.37|102.29|102.37|102.29|102.02|101.94|510
1683017100000|2023-05-02 08:45:00|102.42|102.24|102.47|102.39|102.47|102.39|102.32|102.24|251
1683017400000|2023-05-02 08:50:00|102.42|102.34|102.32|102.24|102.47|102.39|102.32|102.24|874
1683017700000|2023-05-02 08:55:00|102.27|102.19|102.37|102.29|102.42|102.34|102.27|102.19|927
1683018000000|2023-05-02 09:00:00|102.42|102.34|102.52|102.44|102.52|102.44|102.37|102.29|749
1683018300000|2023-05-02 09:05:00|102.47|102.39|102.22|102.14|102.47|102.39|102.12|102.04|833
1683018600000|2023-05-02 09:10:00|102.27|102.19|102.32|102.24|102.47|102.39|102.27|102.14|1936
1683018900000|2023-05-02 09:15:00|102.37|102.29|102.52|102.39|102.57|102.49|102.37|102.24|394
1683019200000|2023-05-02 09:20:00|102.47|102.44|102.47|102.39|102.57|102.49|102.37|102.29|2285
1683019500000|2023-05-02 09:25:00|102.52|102.44|102.32|102.24|102.52|102.44|102.32|102.24|316
1683019800000|2023-05-02 09:30:00|102.37|102.29|102.32|102.24|102.37|102.29|102.22|102.14|2620
1683020100000|2023-05-02 09:35:00|102.27|102.19|102.42|102.34|102.47|102.39|102.27|102.19|248
1683020400000|2023-05-02 09:40:00|102.47|102.39|102.52|102.44|102.57|102.49|102.47|102.34|321
1683020700000|2023-05-02 09:45:00|102.47|102.39|102.52|102.44|102.57|102.49|102.47|102.39|304
1683021000000|2023-05-02 09:50:00|102.57|102.39|102.52|102.39|102.62|102.49|102.42|102.34|398
1683021300000|2023-05-02 09:55:00|102.47|102.44|102.42|102.34|102.52|102.44|102.32|102.24|223
1683021600000|2023-05-02 10:00:00|102.37|102.29|102.22|102.14|102.37|102.29|102.17|102.09|204
1683021900000|2023-05-02 10:05:00|102.27|102.09|102.27|102.19|102.32|102.24|102.17|102.09|179
1683022200000|2023-05-02 10:10:00|102.32|102.14|102.27|102.19|102.42|102.34|102.17|102.09|309
1683022500000|2023-05-02 10:15:00|102.22|102.14|102.32|102.24|102.37|102.29|102.22|102.14|32
1683022800000|2023-05-02 10:20:00|102.27|102.19|102.37|102.29|102.42|102.34|102.27|102.19|238
1683023100000|2023-05-02 10:25:00|102.42|102.34|102.47|102.39|102.52|102.44|102.37|102.29|55
1683023400000|2023-05-02 10:30:00|102.42|102.34|102.47|102.39|102.47|102.39|102.32|102.24|93
1683023700000|2023-05-02 10:35:00|102.52|102.44|102.57|102.49|102.57|102.49|102.42|102.34|428
1683024000000|2023-05-02 10:40:00|102.52|102.44|102.42|102.34|102.52|102.44|102.42|102.29|90
1683024300000|2023-05-02 10:45:00|102.47|102.39|102.52|102.44|102.57|102.49|102.47|102.39|41
1683024600000|2023-05-02 10:50:00|102.47|102.39|102.62|102.49|102.62|102.54|102.47|102.39|50
1683024900000|2023-05-02 10:55:00|102.67|102.54|102.57|102.49|102.72|102.59|102.57|102.49|1344
1683025200000|2023-05-02 11:00:00|102.62|102.54|102.52|102.39|102.67|102.59|102.47|102.39|266
1683025500000|2023-05-02 11:05:00|102.47|102.44|102.62|102.54|102.67|102.59|102.47|102.39|629
1683025800000|2023-05-02 11:10:00|102.57|102.49|102.67|102.59|102.72|102.64|102.52|102.44|380
1683026100000|2023-05-02 11:15:00|102.62|102.54|102.62|102.54|102.72|102.64|102.57|102.49|476
1683026400000|2023-05-02 11:20:00|102.67|102.59|102.62|102.54|102.67|102.59|102.57|102.44|84
1683026700000|2023-05-02 11:25:00|102.57|102.49|102.62|102.54|102.62|102.54|102.52|102.44|117
1683027000000|2023-05-02 11:30:00|102.57|102.49|102.62|102.54|102.62|102.54|102.57|102.49|738
1683027300000|2023-05-02 11:35:00|102.67|102.59|102.52|102.44|102.72|102.64|102.52|102.44|278
1683027600000|2023-05-02 11:40:00|102.57|102.49|102.62|102.54|102.67|102.59|102.57|102.49|267
1683027900000|2023-05-02 11:45:00|102.57|102.49|102.57|102.49|102.62|102.54|102.52|102.39|58
1683028200000|2023-05-02 11:50:00|102.62|102.44|102.67|102.59|102.72|102.64|102.57|102.44|154
1683028500000|2023-05-02 11:55:00|102.72|102.64|102.72|102.59|102.72|102.64|102.67|102.59|113
1683028800000|2023-05-02 12:00:00|102.67|102.64|102.62|102.54|102.67|102.64|102.52|102.44|903
1683029100000|2023-05-02 12:05:00|102.57|102.49|102.67|102.59|102.67|102.59|102.57|102.49|159
1683029400000|2023-05-02 12:10:00|102.62|102.54|102.57|102.49|102.67|102.59|102.57|102.49|79
1683029700000|2023-05-02 12:15:00|102.52|102.44|102.52|102.39|102.52|102.44|102.42|102.34|338
1683030000000|2023-05-02 12:20:00|102.47|102.44|102.52|102.44|102.62|102.54|102.47|102.39|342
1683030300000|2023-05-02 12:25:00|102.57|102.49|102.67|102.54|102.67|102.59|102.52|102.44|361
1683030600000|2023-05-02 12:30:00|102.62|102.49|102.62|102.49|102.67|102.54|102.57|102.44|1989
1683030900000|2023-05-02 12:35:00|102.57|102.54|102.57|102.49|102.62|102.54|102.57|102.49|209
1683031200000|2023-05-02 12:40:00|102.52|102.44|102.52|102.44|102.57|102.44|102.52|102.44|45
1683031500000|2023-05-02 12:45:00|102.47|102.39|102.47|102.34|102.47|102.39|102.42|102.34|61
1683031800000|2023-05-02 12:50:00|102.42|102.39|102.47|102.39|102.47|102.39|102.42|102.34|111
1683032100000|2023-05-02 12:55:00|102.52|102.44|102.47|102.39|102.57|102.49|102.47|102.39|304
1683032400000|2023-05-02 13:00:00|102.42|102.34|102.42|102.34|102.47|102.34|102.37|102.29|96
1683032700000|2023-05-02 13:05:00|102.37|102.29|102.42|102.34|102.42|102.34|102.27|102.19|2415
1683033000000|2023-05-02 13:10:00|102.37|102.29|102.32|102.24|102.42|102.34|102.27|102.19|2677
1683033300000|2023-05-02 13:15:00|102.37|102.29|102.47|102.39|102.47|102.39|102.32|102.29|360
1683033600000|2023-05-02 13:20:00|102.52|102.34|102.52|102.39|102.52|102.44|102.52|102.34|107
1683033900000|2023-05-02 13:25:00|102.47|102.44|102.52|102.44|102.57|102.44|102.47|102.39|172
1683034200000|2023-05-02 13:30:00|102.47|102.39|102.27|102.19|102.47|102.39|102.12|102.04|1695
1683034500000|2023-05-02 13:35:00|102.22|102.14|102.22|102.14|102.32|102.24|102.07|101.99|5775
1683034800000|2023-05-02 13:40:00|102.27|102.19|102.12|102.04|102.32|102.24|102.12|102.04|630
1683035100000|2023-05-02 13:45:00|102.07|101.99|102.02|101.94|102.27|102.14|102.02|101.94|344
1683035400000|2023-05-02 13:50:00|101.97|101.89|101.87|101.74|102.02|101.94|101.77|101.64|1045
1683035700000|2023-05-02 13:55:00|101.82|101.79|101.77|101.64|101.87|101.79|101.67|101.59|3608
1683036000000|2023-05-02 14:00:00|101.82|101.69|101.32|101.24|101.82|101.69|101.27|101.19|9092
1683036300000|2023-05-02 14:05:00|101.27|101.19|101.17|101.09|101.27|101.19|100.97|100.89|6849
1683036600000|2023-05-02 14:10:00|101.22|101.14|100.92|100.84|101.22|101.14|100.77|100.69|7041
1683036900000|2023-05-02 14:15:00|100.87|100.79|100.67|100.59|101.12|101.04|100.62|100.54|3641
1683037200000|2023-05-02 14:20:00|100.72|100.54|100.47|100.39|100.72|100.54|100.37|100.24|5506
1683037500000|2023-05-02 14:25:00|100.42|100.34|100.07|99.99|100.62|100.54|100.07|99.99|11896
1683037800000|2023-05-02 14:30:00|100.02|99.94|100.02|99.94|100.22|100.14|99.92|99.79|9511
1683038100000|2023-05-02 14:35:00|100.07|99.99|99.92|99.84|100.17|100.04|99.67|99.59|4883
1683038400000|2023-05-02 14:40:00|99.97|99.89|99.67|99.59|100.17|100.04|99.67|99.54|3694
1683038700000|2023-05-02 14:45:00|99.72|99.64|99.87|99.74|99.92|99.84|99.57|99.49|2175
1683039000000|2023-05-02 14:50:00|99.82|99.79|99.52|99.44|100.02|99.89|99.52|99.44|5750
1683039300000|2023-05-02 14:55:00|99.57|99.49|99.32|99.24|99.57|99.49|99.32|99.24|3959
1683039600000|2023-05-02 15:00:00|99.27|99.19|99.57|99.49|99.57|99.49|99.12|99.04|4229
1683039900000|2023-05-02 15:05:00|99.62|99.54|99.42|99.34|99.62|99.54|99.37|99.29|3358
1683040200000|2023-05-02 15:10:00|99.47|99.39|99.42|99.34|99.57|99.49|99.32|99.24|11291
1683040500000|2023-05-02 15:15:00|99.37|99.29|99.37|99.29|99.62|99.49|99.32|99.24|5804
1683040800000|2023-05-02 15:20:00|99.42|99.34|99.37|99.24|99.42|99.34|99.27|99.19|5781
1683041100000|2023-05-02 15:25:00|99.32|99.29|99.07|98.99|99.37|99.29|99.07|98.99|10259
1683041400000|2023-05-02 15:30:00|99.12|99.04|99.22|99.14|99.27|99.14|98.97|98.89|14794
1683041700000|2023-05-02 15:35:00|99.27|99.19|99.47|99.39|99.52|99.44|99.22|99.14|4809
1683042000000|2023-05-02 15:40:00|99.42|99.34|99.52|99.39|99.67|99.54|99.42|99.34|2177
1683042300000|2023-05-02 15:45:00|99.57|99.44|99.57|99.49|99.67|99.54|99.47|99.39|3432
1683042600000|2023-05-02 15:50:00|99.62|99.54|99.37|99.29|99.67|99.54|99.32|99.24|909
1683042900000|2023-05-02 15:55:00|99.42|99.34|99.52|99.44|99.52|99.44|99.42|99.29|570
1683043200000|2023-05-02 16:00:00|99.57|99.39|99.52|99.44|99.57|99.44|99.42|99.34|1567
1683043500000|2023-05-02 16:05:00|99.57|99.39|99.57|99.49|99.62|99.54|99.57|99.39|1529
1683043800000|2023-05-02 16:10:00|99.52|99.44|99.62|99.49|99.62|99.49|99.47|99.39|38
1683044100000|2023-05-02 16:15:00|99.57|99.54|99.57|99.49|99.62|99.54|99.47|99.39|197
1683044400000|2023-05-02 16:20:00|99.52|99.44|99.52|99.39|99.52|99.49|99.42|99.29|533
1683044700000|2023-05-02 16:25:00|99.47|99.44|99.47|99.39|99.57|99.44|99.47|99.39|772
1683045000000|2023-05-02 16:30:00|99.52|99.44|99.52|99.44|99.52|99.44|99.47|99.39|1458
1683045300000|2023-05-02 16:35:00|99.57|99.49|99.57|99.44|99.62|99.54|99.52|99.39|674
1683045600000|2023-05-02 16:40:00|99.52|99.49|99.52|99.44|99.57|99.49|99.52|99.39|178
1683045900000|2023-05-02 16:45:00|99.57|99.49|99.52|99.44|99.57|99.49|99.47|99.39|1301
1683046200000|2023-05-02 16:50:00|99.57|99.49|99.62|99.54|99.62|99.54|99.57|99.49|816
1683046500000|2023-05-02 16:55:00|99.57|99.49|99.57|99.49|99.57|99.54|99.52|99.44|643
1683046800000|2023-05-02 17:00:00|99.62|99.44|99.62|99.54|99.62|99.54|99.62|99.44|384
1683047100000|2023-05-02 17:05:00|99.67|99.59|99.62|99.54|99.67|99.59|99.62|99.54|108
1683047400000|2023-05-02 17:10:00|99.57|99.49|99.47|99.39|99.57|99.54|99.47|99.39|641
1683047700000|2023-05-02 17:15:00|99.42|99.34|99.52|99.44|99.52|99.44|99.42|99.34|228
1683048000000|2023-05-02 17:20:00|99.57|99.39|99.52|99.44|99.57|99.44|99.52|99.39|187
1683048300000|2023-05-02 17:25:00|99.57|99.49|99.57|99.49|99.57|99.49|99.52|99.44|550
1683048600000|2023-05-02 17:30:00|99.52|99.44|99.52|99.44|99.52|99.49|99.52|99.44|88
1683048900000|2023-05-02 17:35:00|99.57|99.49|99.57|99.44|99.57|99.49|99.52|99.44|134
1683049200000|2023-05-02 17:40:00|99.52|99.49|99.57|99.49|99.57|99.49|99.52|99.44|8
1683049500000|2023-05-02 17:45:00|99.62|99.54|99.67|99.59|99.67|99.59|99.62|99.54|7
1683049800000|2023-05-02 17:50:00|99.72|99.64|99.77|99.69|99.82|99.69|99.67|99.64|203
1683050100000|2023-05-02 17:55:00|99.82|99.74|99.77|99.64|99.82|99.74|99.72|99.64|586
1683050400000|2023-05-02 18:00:00|99.72|99.59|99.67|99.59|99.72|99.59|99.62|99.54|9
1683050700000|2023-05-02 18:05:00|99.72||99.67||99.72||99.67||0
1683051000000|2023-05-02 18:10:00|99.72|99.54|99.57|99.44|99.72|99.54|99.52|99.44|104
1683051300000|2023-05-02 18:15:00|99.62|99.49|99.67|99.59|99.67|99.59|99.62|99.49|43
1683051600000|2023-05-02 18:20:00|99.62|99.54|99.62|99.54|99.67|99.54|99.62|99.54|2
1683051900000|2023-05-02 18:25:00|99.67|99.59|99.67|99.59|99.67|99.59|99.62|99.59|66
1683052200000|2023-05-02 18:30:00|99.62|99.54|99.67|99.54|99.67|99.54|99.62|99.54|93
1683052500000|2023-05-02 18:35:00|99.72|99.59|99.72|99.64|99.72|99.64|99.67|99.59|141
1683052800000|2023-05-02 18:40:00|99.67|99.59|99.67|99.59|99.67|99.59|99.62|99.54|84
1683053100000|2023-05-02 18:45:00|99.72|99.64|99.77|99.69|99.77|99.69|99.72|99.64|115
1683053400000|2023-05-02 18:50:00|99.82|99.74|99.82|99.74|99.82|99.74|99.77|99.69|516
1683053700000|2023-05-02 18:55:00|99.87|99.69|99.77|99.69|99.87|99.79|99.77|99.69|310
1683054000000|2023-05-02 19:00:00|99.72|99.64|99.77|99.69|99.77|99.69|99.72|99.64|383
1683054300000|2023-05-02 19:05:00|99.72|99.64|99.77|99.69|99.77|99.69|99.72|99.64|239
1683054600000|2023-05-02 19:10:00|99.82|99.74|99.82|99.69|99.87|99.74|99.82|99.69|112
1683054900000|2023-05-02 19:15:00|99.87|99.74|99.77|99.64|99.87|99.74|99.72|99.64|133
1683055200000|2023-05-02 19:20:00|99.82|99.69|99.82|99.69|99.82|99.69|99.77|99.64|52
1683055500000|2023-05-02 19:25:00|99.77|99.74|99.82|99.69|99.82|99.74|99.77|99.69|72
1683055800000|2023-05-02 19:30:00|99.77|99.64|99.77|99.69|99.82|99.69|99.72|99.64|190
1683056100000|2023-05-02 19:35:00|99.72|99.64|99.77|99.69|99.82|99.69|99.72|99.64|145
1683056400000|2023-05-02 19:40:00|99.82|99.74|99.82|99.74|99.82|99.74|99.77|99.69|61
1683056700000|2023-05-02 19:45:00|99.77|99.69|99.82|99.69|99.82|99.74|99.77|99.69|102
1683057000000|2023-05-02 19:50:00|99.77|99.74|99.87|99.79|99.87|99.79|99.77|99.69|451
1683057300000|2023-05-02 19:55:00|99.92|99.74|99.87|99.74|99.92|99.84|99.82|99.74|281
1683093600000|2023-05-03 06:00:00|100.57|100.44|100.47|100.39|100.57|100.44|100.42|100.34|21
1683093900000|2023-05-03 06:05:00|100.42|100.29|100.37|100.29|100.42|100.29|100.32|100.24|61
1683094200000|2023-05-03 06:10:00|100.42|100.34|100.52|100.39|100.62|100.49|100.42|100.34|99
1683094500000|2023-05-03 06:15:00|100.47|100.44|100.52|100.44|100.52|100.44|100.47|100.39|21
1683094800000|2023-05-03 06:20:00|100.57|100.39|100.52|100.39|100.57|100.44|100.52|100.39|141
1683095100000|2023-05-03 06:25:00|100.47|100.44|100.47|100.39|100.47|100.44|100.42|100.29|535
1683095400000|2023-05-03 06:30:00|100.52|100.44|100.82|100.74|100.97|100.84|100.52|100.39|1398
1683095700000|2023-05-03 06:35:00|100.77|100.69|100.97|100.84|100.97|100.84|100.72|100.59|1679
1683096000000|2023-05-03 06:40:00|100.92|100.89|100.87|100.79|101.02|100.94|100.87|100.79|1087
1683096300000|2023-05-03 06:45:00|100.77|100.64|100.67|100.54|100.77|100.69|100.57|100.44|920
1683096600000|2023-05-03 06:50:00|100.72|100.59|100.92|100.79|100.92|100.84|100.72|100.54|379
1683096900000|2023-05-03 06:55:00|100.97|100.84|100.47|100.39|100.97|100.89|100.47|100.39|1650
1683097200000|2023-05-03 07:00:00|100.42|100.34|100.42|100.34|100.52|100.44|100.12|100.04|4098
1683097500000|2023-05-03 07:05:00|100.37|100.29|99.72|99.64|100.37|100.34|99.42|99.34|9979
1683097800000|2023-05-03 07:10:00|99.67|99.59|99.97|99.89|100.07|99.99|99.67|99.59|3652
1683098100000|2023-05-03 07:15:00|100.02|99.94|100.12|100.04|100.22|100.14|99.77|99.64|4584
1683098400000|2023-05-03 07:20:00|100.17|100.09|100.02|99.94|100.27|100.19|100.02|99.94|2437
1683098700000|2023-05-03 07:25:00|100.07|99.99|100.27|100.19|100.42|100.34|100.07|99.99|2251
1683099000000|2023-05-03 07:30:00|100.22|100.14|100.42|100.34|100.42|100.34|100.12|100.04|2380
1683099300000|2023-05-03 07:35:00|100.37|100.29|100.37|100.24|100.42|100.34|100.22|100.09|2083
1683099600000|2023-05-03 07:40:00|100.32|100.29|100.37|100.29|100.42|100.34|100.22|100.14|1092
1683099900000|2023-05-03 07:45:00|100.42|100.24|100.27|100.19|100.42|100.34|100.27|100.14|1134
1683100200000|2023-05-03 07:50:00|100.22|100.14|100.27|100.19|100.37|100.29|100.22|100.14|520
1683100500000|2023-05-03 07:55:00|100.22|100.14|100.12|100.04|100.32|100.24|100.12|100.04|732
1683100800000|2023-05-03 08:00:00|100.17|100.09|99.72|99.64|100.22|100.14|99.72|99.64|2870
1683101100000|2023-05-03 08:05:00|99.77|99.59|99.87|99.74|100.02|99.94|99.67|99.54|3155
1683101400000|2023-05-03 08:10:00|99.82|99.79|99.72|99.64|99.97|99.89|99.67|99.59|767
1683101700000|2023-05-03 08:15:00|99.67|99.59|99.92|99.84|99.92|99.84|99.57|99.49|1883
1683102000000|2023-05-03 08:20:00|99.87|99.79|99.62|99.54|99.92|99.84|99.62|99.49|1517
1683102300000|2023-05-03 08:25:00|99.67|99.59|99.87|99.79|99.92|99.84|99.62|99.54|2716
1683102600000|2023-05-03 08:30:00|99.92|99.84|100.02|99.94|100.02|99.94|99.87|99.79|1833
1683102900000|2023-05-03 08:35:00|99.97|99.89|100.17|100.09|100.22|100.09|99.87|99.79|1676
1683103200000|2023-05-03 08:40:00|100.22|100.14|99.92|99.84|100.22|100.14|99.92|99.84|1422
1683103500000|2023-05-03 08:45:00|99.87|99.79|99.62|99.54|99.92|99.84|99.62|99.54|1264
1683103800000|2023-05-03 08:50:00|99.67|99.49|99.57|99.49|99.72|99.64|99.42|99.34|3794
1683104100000|2023-05-03 08:55:00|99.62|99.54|99.67|99.54|99.72|99.64|99.57|99.49|1556
1683104400000|2023-05-03 09:00:00|99.62|99.59|99.72|99.64|99.92|99.84|99.62|99.54|1658
1683104700000|2023-05-03 09:05:00|99.67|99.59|99.72|99.64|99.82|99.74|99.62|99.54|3621
1683105000000|2023-05-03 09:10:00|99.77|99.69|99.77|99.69|99.82|99.74|99.67|99.59|1140
1683105300000|2023-05-03 09:15:00|99.72|99.64|99.72|99.64|99.82|99.74|99.57|99.49|789
1683105600000|2023-05-03 09:20:00|99.67|99.59|99.82|99.74|99.82|99.74|99.62|99.54|1503
1683105900000|2023-05-03 09:25:00|99.77|99.69|99.62|99.54|99.77|99.69|99.57|99.49|713
1683106200000|2023-05-03 09:30:00|99.57|99.49|99.32|99.24|99.57|99.54|99.27|99.19|615
1683106500000|2023-05-03 09:35:00|99.27|99.19|99.22|99.09|99.32|99.24|99.17|99.09|8222
1683106800000|2023-05-03 09:40:00|99.17|99.04|99.32|99.24|99.37|99.29|99.12|99.04|2930
1683107100000|2023-05-03 09:45:00|99.37|99.29|99.57|99.49|99.57|99.49|99.32|99.24|15060
1683107400000|2023-05-03 09:50:00|99.52|99.44|99.72|99.64|99.82|99.74|99.52|99.44|3412
1683107700000|2023-05-03 09:55:00|99.77|99.69|99.87|99.79|99.92|99.84|99.72|99.64|1530
1683108000000|2023-05-03 10:00:00|99.92|99.74|99.72|99.64|99.92|99.84|99.72|99.59|1712
1683108300000|2023-05-03 10:05:00|99.67|99.59|99.82|99.74|99.82|99.74|99.67|99.59|578
1683108600000|2023-05-03 10:10:00|99.87|99.79|99.92|99.79|99.92|99.84|99.82|99.74|2449
1683108900000|2023-05-03 10:15:00|99.87|99.84|99.87|99.79|99.97|99.89|99.87|99.79|1538
1683109200000|2023-05-03 10:20:00|99.82|99.74|99.72|99.64|99.87|99.79|99.67|99.59|1177
1683109500000|2023-05-03 10:25:00|99.67|99.59|99.47|99.34|99.67|99.59|99.37|99.29|1146
1683109800000|2023-05-03 10:30:00|99.42|99.29|99.37|99.29|99.42|99.34|99.27|99.19|335
1683110100000|2023-05-03 10:35:00|99.42|99.34|99.52|99.44|99.57|99.44|99.32|99.24|2851
1683110400000|2023-05-03 10:40:00|99.57|99.39|99.42|99.34|99.57|99.49|99.37|99.29|1731
1683110700000|2023-05-03 10:45:00|99.37|99.29|99.27|99.14|99.47|99.34|99.27|99.14|443
1683111000000|2023-05-03 10:50:00|99.22|99.09|99.32|99.19|99.32|99.24|99.17|99.09|1902
1683111300000|2023-05-03 10:55:00|99.27|99.24|99.57|99.49|99.57|99.49|99.27|99.24|967
1683111600000|2023-05-03 11:00:00|99.52|99.44|99.67|99.59|99.67|99.59|99.52|99.44|1196
1683111900000|2023-05-03 11:05:00|99.72|99.64|99.67|99.59|99.72|99.64|99.57|99.49|3813
1683112200000|2023-05-03 11:10:00|99.72|99.64|99.77|99.69|99.82|99.74|99.67|99.59|2835
1683112500000|2023-05-03 11:15:00|99.82|99.74|99.62|99.54|99.82|99.74|99.57|99.49|2127
1683112800000|2023-05-03 11:20:00|99.67|99.59|99.67|99.54|99.67|99.59|99.57|99.49|2423
1683113100000|2023-05-03 11:25:00|99.62|99.59|99.57|99.49|99.67|99.59|99.57|99.49|858
1683113400000|2023-05-03 11:30:00|99.62|99.54|99.57|99.49|99.67|99.59|99.52|99.44|1642
1683113700000|2023-05-03 11:35:00|99.62|99.54|99.52|99.44|99.67|99.59|99.47|99.39|2637
1683114000000|2023-05-03 11:40:00|99.57|99.49|99.67|99.59|99.67|99.59|99.57|99.49|1941
1683114300000|2023-05-03 11:45:00|99.62|99.54|99.42|99.34|99.67|99.59|99.42|99.34|855
1683114600000|2023-05-03 11:50:00|99.37|99.29|99.57|99.49|99.57|99.49|99.37|99.29|1025
1683114900000|2023-05-03 11:55:00|99.52|99.44|99.52|99.44|99.62|99.54|99.52|99.44|650
1683115200000|2023-05-03 12:00:00|99.57|99.49|99.42|99.34|99.57|99.49|99.37|99.29|534
1683115500000|2023-05-03 12:05:00|99.37|99.29|99.47|99.39|99.52|99.44|99.37|99.29|1069
1683115800000|2023-05-03 12:10:00|99.42|99.34|99.42|99.29|99.47|99.39|99.42|99.29|424
1683116100000|2023-05-03 12:15:00|99.37|99.34|99.72|99.64|99.87|99.79|99.37|99.34|3892
1683116400000|2023-05-03 12:20:00|99.77|99.69|99.67|99.59|99.87|99.79|99.62|99.54|1014
1683116700000|2023-05-03 12:25:00|99.62|99.54|99.52|99.39|99.62|99.54|99.52|99.39|415
1683117000000|2023-05-03 12:30:00|99.47|99.34|99.27|99.19|99.52|99.44|99.27|99.19|1050
1683117300000|2023-05-03 12:35:00|99.32|99.24|99.22|99.14|99.32|99.24|99.22|99.14|1148
1683117600000|2023-05-03 12:40:00|99.17|99.09|99.07|98.99|99.17|99.09|98.97|98.89|4091
1683117900000|2023-05-03 12:45:00|99.12|99.04|99.07|98.99|99.12|99.04|98.97|98.89|1262
1683118200000|2023-05-03 12:50:00|99.02|98.94|99.17|99.09|99.22|99.14|99.02|98.94|1589
1683118500000|2023-05-03 12:55:00|99.12|99.04|98.97|98.89|99.17|99.04|98.97|98.89|13884
1683118800000|2023-05-03 13:00:00|98.92|98.84|98.97|98.89|99.07|98.99|98.92|98.84|1420
1683119100000|2023-05-03 13:05:00|99.02|98.94|99.12|99.04|99.12|99.04|99.02|98.94|989
1683119400000|2023-05-03 13:10:00|99.17|99.09|99.12|99.04|99.27|99.19|99.12|99.04|13007
1683119700000|2023-05-03 13:15:00|99.17|99.09|99.17|99.09|99.22|99.14|99.12|99.04|12730
1683120000000|2023-05-03 13:20:00|99.22|99.14|99.17|99.09|99.32|99.24|99.17|99.09|690
1683120300000|2023-05-03 13:25:00|99.22|99.14|99.27|99.19|99.32|99.24|99.22|99.14|3040
1683120600000|2023-05-03 13:30:00|99.32|99.24|99.27|99.19|99.37|99.29|99.22|99.09|1788
1683120900000|2023-05-03 13:35:00|99.32|99.14|99.62|99.54|99.62|99.54|99.17|99.09|21824
1683121200000|2023-05-03 13:40:00|99.67|99.59|99.52|99.44|99.77|99.69|99.47|99.34|2283
1683121500000|2023-05-03 13:45:00|99.47|99.39|99.87|99.79|99.92|99.79|99.42|99.34|12153
1683121800000|2023-05-03 13:50:00|99.92|99.84|99.87|99.79|100.07|99.99|99.87|99.79|2454
1683122100000|2023-05-03 13:55:00|99.82|99.74|99.72|99.59|99.97|99.84|99.67|99.59|2271
1683122400000|2023-05-03 14:00:00|99.77|99.64|99.77|99.69|99.87|99.79|99.62|99.54|2392
1683122700000|2023-05-03 14:05:00|99.82|99.64|99.97|99.84|99.97|99.84|99.72|99.64|1371
1683123000000|2023-05-03 14:10:00|99.92|99.79|99.87|99.79|99.97|99.89|99.77|99.69|258
1683123300000|2023-05-03 14:15:00|99.82|99.74|99.92|99.84|99.92|99.84|99.82|99.74|605
1683123600000|2023-05-03 14:20:00|99.87|99.79|99.92|99.84|100.07|99.94|99.87|99.79|444
1683123900000|2023-05-03 14:25:00|99.87|99.79|99.72|99.64|99.92|99.84|99.67|99.59|502
1683124200000|2023-05-03 14:30:00|99.77|99.69|99.72|99.64|99.82|99.74|99.67|99.59|449
1683124500000|2023-05-03 14:35:00|99.67|99.59|99.57|99.49|99.82|99.74|99.57|99.49|972
1683124800000|2023-05-03 14:40:00|99.52|99.44|99.47|99.39|99.62|99.54|99.42|99.34|1545
1683125100000|2023-05-03 14:45:00|99.52|99.34|99.37|99.29|99.52|99.44|99.27|99.19|3579
1683125400000|2023-05-03 14:50:00|99.42|99.34|99.17|99.09|99.47|99.34|99.17|99.09|3045
1683125700000|2023-05-03 14:55:00|99.22|99.14|99.27|99.19|99.37|99.29|99.17|99.09|3427
1683126000000|2023-05-03 15:00:00|99.22|99.14|99.12|99.04|99.37|99.24|99.12|98.99|5887
1683126300000|2023-05-03 15:05:00|99.17|99.09|98.97|98.89|99.17|99.09|98.92|98.84|5793
1683126600000|2023-05-03 15:10:00|98.92|98.84|98.97|98.89|99.02|98.94|98.92|98.84|3952
1683126900000|2023-05-03 15:15:00|98.92|98.84|98.87|98.79|98.97|98.89|98.87|98.79|8203
1683127200000|2023-05-03 15:20:00|98.92|98.84|99.02|98.89|99.02|98.94|98.87|98.79|4756
1683127500000|2023-05-03 15:25:00|98.97|98.94|98.92|98.84|99.02|98.94|98.87|98.79|3328
1683127800000|2023-05-03 15:30:00|98.97|98.89|99.02|98.94|99.07|98.99|98.92|98.84|9579
1683128100000|2023-05-03 15:35:00|99.07|98.99|99.02|98.94|99.17|99.04|99.02|98.94|1212
1683128400000|2023-05-03 15:40:00|98.97|98.89|99.02|98.94|99.02|98.94|98.92|98.84|1589
1683128700000|2023-05-03 15:45:00|99.07|98.99|99.22|99.14|99.22|99.14|99.07|98.99|10174
1683129000000|2023-05-03 15:50:00|99.17|99.09|99.22|99.09|99.22|99.14|99.17|99.09|933
1683129300000|2023-05-03 15:55:00|99.17|99.14|99.27|99.19|99.27|99.19|99.17|99.14|314
1683129600000|2023-05-03 16:00:00|99.32|99.24|99.37|99.24|99.37|99.29|99.27|99.24|52
1683129900000|2023-05-03 16:05:00|99.32|99.29|99.42|99.34|99.42|99.34|99.32|99.24|261
1683130200000|2023-05-03 16:10:00|99.47|99.39|99.42|99.34|99.47|99.39|99.37|99.29|899
1683130500000|2023-05-03 16:15:00|99.37|99.29|99.37|99.29|99.47|99.34|99.37|99.29|299
1683130800000|2023-05-03 16:20:00|99.42|99.34|99.47|99.34|99.47|99.39|99.42|99.34|209
1683131100000|2023-05-03 16:25:00|99.42|99.39|99.52|99.44|99.57|99.44|99.42|99.34|717
1683131400000|2023-05-03 16:30:00|99.47|99.39|99.52|99.39|99.52|99.39|99.47|99.39|407
1683131700000|2023-05-03 16:35:00|99.47|99.34|99.47|99.39|99.47|99.39|99.47|99.34|8
1683132000000|2023-05-03 16:40:00|99.52||99.47||99.52||99.47||4
1683132300000|2023-05-03 16:45:00|99.42|99.34|99.42|99.34|99.47|99.39|99.42|99.29|150
1683132600000|2023-05-03 16:50:00|99.47|99.39|99.42|99.34|99.47|99.39|99.42|99.34|108
1683132900000|2023-05-03 16:55:00|99.47|99.29|99.52|99.39|99.52|99.39|99.47|99.29|96
1683133200000|2023-05-03 17:00:00|99.47|99.44|99.52|99.44|99.52|99.44|99.47|99.44|6
1683133500000|2023-05-03 17:05:00|99.47|99.39|99.52|99.39|99.52|99.44|99.47|99.39|10
1683133800000|2023-05-03 17:10:00|99.47|99.44|99.52|99.39|99.52|99.44|99.47|99.39|8
1683134100000|2023-05-03 17:15:00|99.47|99.44|99.57|99.44|99.57|99.49|99.47|99.44|1046
1683134400000|2023-05-03 17:20:00|99.52|99.49|99.52|99.44|99.57|99.49|99.52|99.44|0
1683134700000|2023-05-03 17:25:00|99.57|99.49|99.57|99.49|99.57|99.49|99.52|99.49|6
1683135000000|2023-05-03 17:30:00|99.62|99.54|99.62|99.54|99.62|99.54|99.62|99.49|9
1683135300000|2023-05-03 17:35:00|99.57|99.49|99.57|99.44|99.57|99.49|99.57|99.44|28
1683135600000|2023-05-03 17:40:00||99.49||99.44||99.49||99.44|82
1683135900000|2023-05-03 17:45:00|99.52|99.39|99.52|99.44|99.52|99.44|99.47|99.39|41
1683136200000|2023-05-03 17:50:00||99.39||99.44||99.44||99.39|0
1683136500000|2023-05-03 17:55:00|99.57|99.49|99.67|99.54|99.67|99.59|99.57|99.49|451
1683136800000|2023-05-03 18:00:00|99.72|99.49|99.47|99.34|99.97|99.84|99.32|99.24|410
1683137100000|2023-05-03 18:05:00|99.42|99.29|99.47|99.39|99.57|99.44|99.27|99.19|145
1683137400000|2023-05-03 18:10:00|99.42|99.34|99.52|99.44|99.52|99.44|99.37|99.29|75
1683137700000|2023-05-03 18:15:00|99.57|99.49|99.62|99.49|99.62|99.54|99.52|99.44|29
1683138000000|2023-05-03 18:20:00|99.57|99.44|99.67|99.59|99.72|99.64|99.57|99.44|46
1683138300000|2023-05-03 18:25:00|99.72|99.54|99.67|99.54|99.82|99.74|99.62|99.54|60
1683138600000|2023-05-03 18:30:00|99.62|99.59|99.47|99.34|99.67|99.59|99.42|99.34|68
1683138900000|2023-05-03 18:35:00|99.42|99.29|99.72|99.59|99.77|99.64|99.27|99.14|264
1683139200000|2023-05-03 18:40:00|99.77|99.64|99.62|99.49|100.02|99.94|99.47|99.39|366
1683139500000|2023-05-03 18:45:00|99.57|99.54|99.57|99.49|99.72|99.64|99.57|99.44|26
1683139800000|2023-05-03 18:50:00|99.62|99.44|99.62|99.49|99.67|99.54|99.32|99.19|126
1683140100000|2023-05-03 18:55:00|99.67|99.54|99.77|99.69|99.82|99.74|99.52|99.44|357
1683140400000|2023-05-03 19:00:00|99.82|99.74|99.72|99.59|99.82|99.74|99.57|99.44|245
1683140700000|2023-05-03 19:05:00|99.77|99.64|99.52|99.44|99.87|99.74|99.42|99.34|28
1683141000000|2023-05-03 19:10:00|99.47|99.39|99.32|99.24|99.52|99.39|99.22|99.14|213
1683141300000|2023-05-03 19:15:00|99.27|99.19|99.22|99.14|99.32|99.24|99.17|99.09|117
1683141600000|2023-05-03 19:20:00|99.17|99.09|99.22|99.09|99.27|99.14|98.97|98.89|96
1683141900000|2023-05-03 19:25:00|99.17|99.14|98.97|98.89|99.32|99.19|98.97|98.89|64
1683142200000|2023-05-03 19:30:00|99.02|98.94|99.12|98.99|99.12|98.99|98.97|98.89|284
1683142500000|2023-05-03 19:35:00|99.07|98.94|99.07|98.99|99.12|98.99|99.02|98.94|180
1683142800000|2023-05-03 19:40:00|99.02|98.94|99.02|98.89|99.02|98.94|98.97|98.89|145
1683143100000|2023-05-03 19:45:00|98.97|98.94|98.82|98.74|99.07|98.94|98.82|98.69|521
1683143400000|2023-05-03 19:50:00|98.77|98.69|98.77|98.64|98.82|98.74|98.72|98.64|256
1683143700000|2023-05-03 19:55:00|98.72|98.69|98.52|98.39|98.82|98.69|98.42|98.29|776
1683180000000|2023-05-04 06:00:00|98.47|98.34|98.37|98.29|98.47|98.34|98.37|98.29|105
1683180300000|2023-05-04 06:05:00|98.32|98.24|98.57|98.44|98.62|98.49|98.32|98.24|1295
1683180600000|2023-05-04 06:10:00|98.47|98.39|98.42|98.34|98.57|98.44|98.42|98.34|495
1683180900000|2023-05-04 06:15:00|98.37|98.24|98.22|98.14|98.47|98.39|98.22|98.14|386
1683181200000|2023-05-04 06:20:00|98.17|98.09|98.17|98.09|98.17|98.14|98.17|98.04|106
1683181500000|2023-05-04 06:25:00|98.27|98.14|98.27|98.19|98.27|98.19|98.22|98.14|93
1683181800000|2023-05-04 06:30:00|98.22|98.14|98.27|98.19|98.27|98.19|98.22|98.14|248
1683182100000|2023-05-04 06:35:00|98.22|98.14|98.22|98.09|98.27|98.19|98.22|98.09|434
1683182400000|2023-05-04 06:40:00|98.17|98.14|98.22|98.14|98.22|98.14|98.17|98.14|36
1683182700000|2023-05-04 06:45:00|98.27|98.09|98.22|98.09|98.32|98.24|98.17|98.09|234
1683183000000|2023-05-04 06:50:00|98.17|98.04|98.32|98.24|98.37|98.24|98.17|98.04|760
1683183300000|2023-05-04 06:55:00|98.37|98.29|98.67|98.54|98.67|98.54|98.32|98.29|710
1683183600000|2023-05-04 07:00:00|98.62|98.49|98.62|98.54|98.87|98.79|98.52|98.44|3206
1683183900000|2023-05-04 07:05:00|98.57|98.49|98.52|98.44|98.62|98.54|98.27|98.19|1923
1683184200000|2023-05-04 07:10:00|98.47|98.39|98.07|97.99|98.52|98.44|97.87|97.79|5781
1683184500000|2023-05-04 07:15:00|98.02|97.94|98.17|98.04|98.37|98.29|98.02|97.94|2433
1683184800000|2023-05-04 07:20:00|98.12|97.99|98.47|98.39|98.52|98.44|98.07|97.99|3693
1683185100000|2023-05-04 07:25:00|98.52|98.44|98.62|98.54|98.62|98.54|98.22|98.14|4979
1683185400000|2023-05-04 07:30:00|98.57|98.49|98.87|98.79|98.92|98.84|98.47|98.39|3822
1683185700000|2023-05-04 07:35:00|98.92|98.84|99.27|99.19|99.42|99.34|98.87|98.79|2394
1683186000000|2023-05-04 07:40:00|99.32|99.24|99.17|99.09|99.32|99.24|99.02|98.94|2494
1683186300000|2023-05-04 07:45:00|99.22|99.14|99.07|98.99|99.22|99.14|99.02|98.94|1486
1683186600000|2023-05-04 07:50:00|99.02|98.94|98.97|98.89|99.07|98.94|98.87|98.79|772
1683186900000|2023-05-04 07:55:00|99.02|98.84|99.17|99.04|99.27|99.19|98.87|98.79|2889
1683187200000|2023-05-04 08:00:00|99.12|99.09|99.17|99.04|99.22|99.14|99.02|98.89|714
1683187500000|2023-05-04 08:05:00|99.12|99.09|98.72|98.64|99.17|99.09|98.67|98.59|2441
1683187800000|2023-05-04 08:10:00|98.67|98.59|98.72|98.64|98.82|98.74|98.62|98.49|2293
1683188100000|2023-05-04 08:15:00|98.77|98.69|99.12|99.04|99.17|99.09|98.77|98.69|261
1683188400000|2023-05-04 08:20:00|99.07|98.99|98.92|98.84|99.22|99.14|98.82|98.69|658
1683188700000|2023-05-04 08:25:00|98.97|98.89|99.02|98.89|99.02|98.94|98.92|98.84|646
1683189000000|2023-05-04 08:30:00|98.97|98.84|98.97|98.89|99.02|98.89|98.82|98.74|128
1683189300000|2023-05-04 08:35:00|98.92|98.84|98.92|98.79|99.02|98.94|98.77|98.69|181
1683189600000|2023-05-04 08:40:00|98.87|98.74|98.92|98.84|98.97|98.89|98.77|98.69|427
1683189900000|2023-05-04 08:45:00|98.97|98.89|98.97|98.89|99.02|98.94|98.82|98.74|101
1683190200000|2023-05-04 08:50:00|98.92|98.84|98.92|98.84|99.02|98.94|98.82|98.74|110
1683190500000|2023-05-04 08:55:00|98.87|98.79|98.72|98.64|98.92|98.84|98.67|98.59|388
1683190800000|2023-05-04 09:00:00|98.77|98.59|98.97|98.89|98.97|98.89|98.72|98.59|1344
1683191100000|2023-05-04 09:05:00|98.92|98.84|98.87|98.79|98.97|98.89|98.82|98.74|522
1683191400000|2023-05-04 09:10:00|98.92|98.84|98.67|98.59|98.92|98.84|98.67|98.59|110
1683191700000|2023-05-04 09:15:00|98.62|98.54|98.62|98.54|98.67|98.59|98.42|98.34|2068
1683192000000|2023-05-04 09:20:00|98.67|98.49|98.42|98.34|98.67|98.49|98.27|98.19|1150
1683192300000|2023-05-04 09:25:00|98.37|98.29|98.52|98.44|98.52|98.44|98.37|98.29|267
1683192600000|2023-05-04 09:30:00|98.47|98.39|98.32|98.24|98.52|98.44|98.27|98.19|827
1683192900000|2023-05-04 09:35:00|98.27|98.19|98.42|98.34|98.42|98.34|98.22|98.14|1156
1683193200000|2023-05-04 09:40:00|98.47|98.39|98.62|98.54|98.62|98.54|98.47|98.39|412
1683193500000|2023-05-04 09:45:00|98.57|98.49|98.47|98.39|98.62|98.54|98.37|98.29|681
1683193800000|2023-05-04 09:50:00|98.52|98.34|98.37|98.29|98.52|98.39|98.37|98.24|43
1683194100000|2023-05-04 09:55:00|98.42|98.34|98.37|98.29|98.52|98.44|98.37|98.29|152
1683194400000|2023-05-04 10:00:00|98.27|98.19|98.17|98.09|98.47|98.39|98.17|98.09|717
1683194700000|2023-05-04 10:05:00|98.12|98.04|98.02|97.94|98.32|98.24|97.97|97.89|4370
1683195000000|2023-05-04 10:10:00|97.97|97.89|97.97|97.89|98.02|97.94|97.82|97.74|5152
1683195300000|2023-05-04 10:15:00|98.02|97.94|98.02|97.94|98.12|98.04|97.97|97.89|3943
1683195600000|2023-05-04 10:20:00|98.07|97.99|98.27|98.19|98.37|98.29|98.07|97.99|4013
1683195900000|2023-05-04 10:25:00|98.22|98.14|98.27|98.14|98.32|98.24|98.17|98.09|325
1683196200000|2023-05-04 10:30:00|98.22|98.09|98.32|98.19|98.32|98.24|98.17|98.09|434
1683196500000|2023-05-04 10:35:00|98.27|98.24|98.02|97.89|98.32|98.24|97.92|97.84|1297
1683196800000|2023-05-04 10:40:00|97.97|97.84|97.87|97.74|97.97|97.89|97.82|97.69|1115
1683197100000|2023-05-04 10:45:00|97.82|97.69|97.57|97.44|97.82|97.74|97.52|97.44|1628
1683197400000|2023-05-04 10:50:00|97.52|97.49|97.52|97.44|97.67|97.59|97.42|97.34|3552
1683197700000|2023-05-04 10:55:00|97.47|97.39|97.67|97.54|97.67|97.59|97.47|97.39|995
1683198000000|2023-05-04 11:00:00|97.62|97.59|97.67|97.59|97.67|97.59|97.52|97.44|2031
1683198300000|2023-05-04 11:05:00|97.62|97.54|97.52|97.44|97.67|97.59|97.47|97.39|189
1683198600000|2023-05-04 11:10:00|97.47|97.39|97.67|97.59|97.72|97.59|97.47|97.39|610
1683198900000|2023-05-04 11:15:00|97.62|97.54|97.62|97.54|97.77|97.69|97.62|97.54|717
1683199200000|2023-05-04 11:20:00|97.57|97.49|97.62|97.54|97.67|97.59|97.52|97.44|737
1683199500000|2023-05-04 11:25:00|97.57|97.49|97.77|97.69|97.82|97.74|97.57|97.49|2539
1683199800000|2023-05-04 11:30:00|97.82|97.74|97.82|97.74|97.92|97.84|97.72|97.64|1381
1683200100000|2023-05-04 11:35:00|97.77|97.69|97.87|97.79|97.92|97.79|97.72|97.64|320
1683200400000|2023-05-04 11:40:00|97.82|97.74|97.77|97.69|97.82|97.74|97.72|97.64|252
1683200700000|2023-05-04 11:45:00|97.72|97.64|97.82|97.74|97.92|97.84|97.72|97.64|491
1683201000000|2023-05-04 11:50:00|97.77|97.69|97.67|97.59|97.87|97.79|97.67|97.59|696
1683201300000|2023-05-04 11:55:00|97.62|97.54|97.77|97.64|97.77|97.69|97.62|97.54|545
1683201600000|2023-05-04 12:00:00|97.72|97.69|97.72|97.64|97.82|97.74|97.62|97.54|512
1683201900000|2023-05-04 12:05:00|97.77|97.69|97.72|97.59|97.82|97.74|97.67|97.59|439
1683202200000|2023-05-04 12:10:00|97.67|97.64|97.82|97.69|97.82|97.74|97.67|97.59|1698
1683202500000|2023-05-04 12:15:00|97.77|97.74|97.57|97.49|97.82|97.74|97.42|97.34|7074
1683202800000|2023-05-04 12:20:00|97.62|97.54|97.87|97.79|97.87|97.79|97.57|97.49|1919
1683203100000|2023-05-04 12:25:00|97.82|97.74|97.72|97.64|97.82|97.74|97.67|97.59|1096
1683203400000|2023-05-04 12:30:00|97.67|97.59|98.17|98.04|98.32|98.24|97.67|97.59|1545
1683203700000|2023-05-04 12:35:00|98.12|98.09|97.97|97.89|98.27|98.19|97.97|97.89|2302
1683204000000|2023-05-04 12:40:00|98.02|97.94|98.17|98.04|98.22|98.14|97.97|97.89|1341
1683204300000|2023-05-04 12:45:00|98.12|98.09|98.17|98.09|98.27|98.19|98.07|97.94|419
1683204600000|2023-05-04 12:50:00|98.12|98.04|98.22|98.14|98.42|98.34|98.12|98.04|490
1683204900000|2023-05-04 12:55:00|98.27|98.09|98.17|98.04|98.37|98.24|98.12|98.04|499
1683205200000|2023-05-04 13:00:00|98.12|98.09|98.22|98.09|98.42|98.29|98.07|97.99|1103
1683205500000|2023-05-04 13:05:00|98.17|98.14|98.42|98.29|98.52|98.44|98.17|98.09|1751
1683205800000|2023-05-04 13:10:00|98.37|98.34|98.22|98.14|98.42|98.34|98.17|98.09|1456
1683206100000|2023-05-04 13:15:00|98.27|98.19|98.22|98.09|98.42|98.34|98.12|98.04|2543
1683206400000|2023-05-04 13:20:00|98.17|98.14|98.17|98.09|98.37|98.24|98.12|98.04|339
1683206700000|2023-05-04 13:25:00|98.12|98.04|98.22|98.09|98.27|98.14|98.12|98.04|156
1683207000000|2023-05-04 13:30:00|98.17|98.14|98.52|98.39|98.57|98.49|98.17|98.09|2093
1683207300000|2023-05-04 13:35:00|98.47|98.34|98.12|97.99|98.62|98.54|98.07|97.99|3562
1683207600000|2023-05-04 13:40:00|98.17|98.04|97.72|97.64|98.17|98.04|97.72|97.59|3299
1683207900000|2023-05-04 13:45:00|97.77|97.69|97.82|97.74|97.87|97.79|97.52|97.44|6811
1683208200000|2023-05-04 13:50:00|97.87|97.79|98.37|98.29|98.47|98.39|97.77|97.69|29444
1683208500000|2023-05-04 13:55:00|98.42|98.34|98.32|98.24|98.62|98.49|98.27|98.19|3173
1683208800000|2023-05-04 14:00:00|98.27|98.19|98.22|98.09|98.32|98.24|98.02|97.94|1675
1683209100000|2023-05-04 14:05:00|98.17|98.14|98.07|97.99|98.32|98.24|97.97|97.89|1035
1683209400000|2023-05-04 14:10:00|98.12|98.04|98.07|97.99|98.17|98.09|97.92|97.84|2176
1683209700000|2023-05-04 14:15:00|98.02|97.94|97.77|97.69|98.17|98.09|97.57|97.49|21524
1683210000000|2023-05-04 14:20:00|97.72|97.64|97.47|97.34|97.77|97.69|97.37|97.29|5489
1683210300000|2023-05-04 14:25:00|97.42|97.29|97.07|96.99|97.52|97.39|97.02|96.94|7634
1683210600000|2023-05-04 14:30:00|97.02|96.94|97.12|97.04|97.12|97.04|96.82|96.74|6615
1683210900000|2023-05-04 14:35:00|97.07|96.99|96.92|96.84|97.17|97.09|96.82|96.74|5312
1683211200000|2023-05-04 14:40:00|96.97|96.89|97.17|97.09|97.32|97.24|96.92|96.84|4929
1683211500000|2023-05-04 14:45:00|97.22|97.14|97.27|97.19|97.87|97.74|97.07|96.99|26038
1683211800000|2023-05-04 14:50:00|97.22|97.14|97.42|97.34|97.47|97.39|97.17|97.09|2661
1683212100000|2023-05-04 14:55:00|97.37|97.29|97.02|96.94|97.52|97.44|96.92|96.84|2849
1683212400000|2023-05-04 15:00:00|96.97|96.89|97.22|97.14|97.22|97.14|96.92|96.79|5261
1683212700000|2023-05-04 15:05:00|97.17|97.09|97.62|97.54|97.67|97.59|97.17|97.09|4468
1683213000000|2023-05-04 15:10:00|97.57|97.49|97.52|97.44|97.67|97.59|97.42|97.34|1451
1683213300000|2023-05-04 15:15:00|97.57|97.49|97.37|97.29|97.57|97.49|97.32|97.19|7882
1683213600000|2023-05-04 15:20:00|97.32|97.24|97.37|97.29|97.47|97.39|97.32|97.19|5804
1683213900000|2023-05-04 15:25:00|97.32|97.24|97.32|97.24|97.42|97.34|97.32|97.24|5767
1683214200000|2023-05-04 15:30:00|97.27|97.19|97.27|97.14|97.32|97.24|97.12|97.04|10727
1683214500000|2023-05-04 15:35:00|97.32|97.19|97.57|97.49|97.62|97.49|97.27|97.19|18275
1683214800000|2023-05-04 15:40:00|97.62|97.54|97.52|97.44|97.62|97.54|97.52|97.44|1297
1683215100000|2023-05-04 15:45:00|97.57|97.49|97.42|97.34|97.62|97.54|97.42|97.34|571
1683215400000|2023-05-04 15:50:00|97.47|97.39|97.42|97.34|97.47|97.39|97.32|97.24|717
1683215700000|2023-05-04 15:55:00|97.37|97.29|97.37|97.29|97.42|97.29|97.37|97.29|389
1683216000000|2023-05-04 16:00:00|97.42|97.34|97.32|97.24|97.42|97.34|97.32|97.19|447
1683216300000|2023-05-04 16:05:00|97.27|97.19|97.27|97.14|97.32|97.19|97.17|97.09|14618
1683216600000|2023-05-04 16:10:00|97.22|97.09|97.27|97.14|97.27|97.19|97.17|97.09|599
1683216900000|2023-05-04 16:15:00|97.32|97.19|97.42|97.34|97.47|97.39|97.27|97.14|577
1683217200000|2023-05-04 16:20:00|97.47|97.39|97.57|97.44|97.57|97.49|97.47|97.34|565
1683217500000|2023-05-04 16:25:00|97.62|97.49|97.57|97.49|97.62|97.54|97.52|97.44|418
1683217800000|2023-05-04 16:30:00|97.62|97.44|97.52|97.39|97.62|97.49|97.47|97.39|610
1683218100000|2023-05-04 16:35:00|97.47|97.44|97.67|97.54|97.67|97.59|97.47|97.44|1136
1683218400000|2023-05-04 16:40:00|97.62|97.59|97.57|97.49|97.67|97.59|97.57|97.49|104
1683218700000|2023-05-04 16:45:00|97.52|97.44|97.72|97.59|97.72|97.64|97.52|97.44|221
1683219000000|2023-05-04 16:50:00|97.67|97.64|97.62|97.54|97.67|97.64|97.57|97.49|1106
1683219300000|2023-05-04 16:55:00|97.67|97.59|97.77|97.69|97.82|97.69|97.62|97.54|526
1683219600000|2023-05-04 17:00:00|97.82|97.74|97.77|97.69|97.82|97.74|97.77|97.69|351
1683219900000|2023-05-04 17:05:00|97.82|97.74|97.82|97.74|97.87|97.79|97.77|97.69|259
1683220200000|2023-05-04 17:10:00|97.87|97.79|97.82|97.74|97.87|97.79|97.77|97.69|198
1683220500000|2023-05-04 17:15:00|97.87|97.79|97.87|97.79|97.97|97.89|97.82|97.74|311
1683220800000|2023-05-04 17:20:00|97.92|97.84|97.92|97.84|97.97|97.89|97.92|97.79|185
1683221100000|2023-05-04 17:25:00|97.87|97.79|97.87|97.79|97.92|97.84|97.77|97.69|114
1683221400000|2023-05-04 17:30:00|97.92|97.84|97.97|97.89|97.97|97.89|97.87|97.79|164
1683221700000|2023-05-04 17:35:00|97.92|97.84|97.92|97.84|97.97|97.89|97.92|97.84|1
1683222000000|2023-05-04 17:40:00|97.87|97.79|97.82|97.69|97.92|97.79|97.82|97.69|17
1683222300000|2023-05-04 17:45:00|97.77|97.74|97.72|97.64|97.77|97.74|97.72|97.59|125
1683222600000|2023-05-04 17:50:00|97.67|97.59|97.72|97.64|97.77|97.69|97.62|97.54|80
1683222900000|2023-05-04 17:55:00|97.77|97.59|97.82|97.69|97.82|97.69|97.72|97.59|30
1683223200000|2023-05-04 18:00:00|97.77|97.74|97.72|97.59|97.82|97.74|97.72|97.59|44
1683223500000|2023-05-04 18:05:00|97.77|97.64|97.77|97.64|97.82|97.69|97.72|97.59|0
1683223800000|2023-05-04 18:10:00|97.82|97.69|97.82|97.74|97.82|97.74|97.77|97.64|20
1683224100000|2023-05-04 18:15:00|97.77|97.69|97.82|97.74|97.87|97.74|97.77|97.69|14
1683224400000|2023-05-04 18:20:00|97.87|97.69|97.77|97.69|97.87|97.69|97.72|97.64|10
1683224700000|2023-05-04 18:25:00|97.72|97.64|97.62|97.54|97.77|97.69|97.62|97.54|20
1683225000000|2023-05-04 18:30:00|97.57|97.49|97.67|97.54|97.67|97.54|97.57|97.49|18
1683225300000|2023-05-04 18:35:00|97.72|97.59|97.67|97.54|97.72|97.64|97.62|97.54|44
1683225600000|2023-05-04 18:40:00|97.62|97.49|97.62|97.54|97.62|97.54|97.57|97.49|14
1683225900000|2023-05-04 18:45:00|97.67|97.59|97.62|97.54|97.67|97.59|97.62|97.54|8
1683226200000|2023-05-04 18:50:00|97.57|97.49|97.67|97.54|97.67|97.59|97.57|97.49|21
1683226500000|2023-05-04 18:55:00|97.62|97.59|97.72|97.59|97.72|97.64|97.62|97.54|274
1683226800000|2023-05-04 19:00:00|97.77|97.64|97.87|97.79|97.87|97.79|97.77|97.64|94
1683227100000|2023-05-04 19:05:00|97.92|97.84|97.92|97.79|97.97|97.84|97.87|97.79|98
1683227400000|2023-05-04 19:10:00|97.87|97.84|97.77|97.69|97.87|97.84|97.77|97.69|230
1683227700000|2023-05-04 19:15:00|97.72|97.64|97.67|97.54|97.72|97.64|97.62|97.54|475
1683228000000|2023-05-04 19:20:00|97.62|97.59|97.82|97.74|97.82|97.74|97.62|97.59|248
1683228300000|2023-05-04 19:25:00|97.87|97.79|97.87|97.79|97.87|97.79|97.82|97.74|151
1683228600000|2023-05-04 19:30:00|97.92|97.84|97.97|97.84|97.97|97.89|97.92|97.79|198
1683228900000|2023-05-04 19:35:00|98.02|97.89|97.97|97.89|98.02|97.94|97.97|97.89|116
1683229200000|2023-05-04 19:40:00|97.92|97.84|97.87|97.79|97.92|97.84|97.87|97.79|34
1683229500000|2023-05-04 19:45:00|97.82|97.74|97.92|97.79|97.92|97.84|97.82|97.74|116
1683229800000|2023-05-04 19:50:00|97.87|97.74|97.92|97.79|97.97|97.89|97.82|97.74|164
1683230100000|2023-05-04 19:55:00|97.87|97.74|97.82|97.74|97.92|97.84|97.82|97.69|381
1683266400000|2023-05-05 06:00:00|98.32|98.24|98.22|98.14|98.32|98.24|98.07|97.99|220
1683266700000|2023-05-05 06:05:00|98.12|98.09|98.27|98.14|98.27|98.19|98.12|97.99|70
1683267000000|2023-05-05 06:10:00|98.32|98.19|98.22|98.14|98.32|98.24|98.22|98.14|5
1683267300000|2023-05-05 06:15:00|98.17|98.04|98.32|98.19|98.32|98.24|98.17|98.04|92
1683267600000|2023-05-05 06:20:00|98.27|98.14|98.22|98.14|98.32|98.14|98.17|98.09|42
1683267900000|2023-05-05 06:25:00|98.27|98.19|98.32|98.24|98.32|98.24|98.27|98.19|4
1683268200000|2023-05-05 06:30:00|98.37|98.29|98.47|98.34|98.47|98.34|98.37|98.24|11
1683268500000|2023-05-05 06:35:00|98.52|98.39|98.47|98.39|98.52|98.44|98.47|98.34|38
1683268800000|2023-05-05 06:40:00|98.42|98.34|98.42|98.34|98.47|98.34|98.42|98.29|19
1683269100000|2023-05-05 06:45:00|98.47|98.29|98.47|98.34|98.47|98.39|98.37|98.29|172
1683269400000|2023-05-05 06:50:00|98.52|98.39|98.52|98.44|98.57|98.49|98.52|98.34|59
1683269700000|2023-05-05 06:55:00|98.47|98.39|98.47|98.34|98.52|98.44|98.42|98.34|774
1683270000000|2023-05-05 07:00:00|98.42|98.39|98.57|98.49|98.87|98.79|98.37|98.24|3291
1683270300000|2023-05-05 07:05:00|98.62|98.44|98.62|98.54|99.02|98.94|98.57|98.44|2459
1683270600000|2023-05-05 07:10:00|98.67|98.59|98.67|98.59|98.87|98.79|98.57|98.49|3368
1683270900000|2023-05-05 07:15:00|98.72|98.64|99.02|98.89|99.07|98.94|98.72|98.64|2581
1683271200000|2023-05-05 07:20:00|98.97|98.94|99.52|99.44|99.52|99.44|98.92|98.84|3584
1683271500000|2023-05-05 07:25:00|99.47|99.39|99.17|99.09|99.57|99.44|99.07|98.99|3029
1683271800000|2023-05-05 07:30:00|99.22|99.14|99.22|99.14|99.47|99.34|99.12|99.04|2327
1683272100000|2023-05-05 07:35:00|99.27|99.19|99.07|98.99|99.37|99.29|99.07|98.99|2418
1683272400000|2023-05-05 07:40:00|99.12|99.04|99.02|98.94|99.17|99.09|98.87|98.74|4119
1683272700000|2023-05-05 07:45:00|98.97|98.89|98.82|98.74|99.07|98.99|98.77|98.69|1555
1683273000000|2023-05-05 07:50:00|98.87|98.79|98.82|98.74|98.87|98.79|98.77|98.69|755
1683273300000|2023-05-05 07:55:00|98.87|98.69|98.72|98.64|98.87|98.74|98.62|98.54|1025
1683273600000|2023-05-05 08:00:00|98.67|98.59|98.42|98.34|98.72|98.64|98.37|98.29|966
1683273900000|2023-05-05 08:05:00|98.47|98.39|98.47|98.39|98.62|98.54|98.42|98.34|262
1683274200000|2023-05-05 08:10:00|98.52|98.44|98.42|98.34|98.52|98.44|98.22|98.14|1660
1683274500000|2023-05-05 08:15:00|98.37|98.29|98.22|98.14|98.47|98.39|98.12|98.04|2088
1683274800000|2023-05-05 08:20:00|98.17|98.09|97.97|97.84|98.17|98.09|97.82|97.74|2734
1683275100000|2023-05-05 08:25:00|97.92|97.89|98.27|98.14|98.27|98.19|97.92|97.89|3007
1683275400000|2023-05-05 08:30:00|98.22|98.19|98.17|98.09|98.27|98.19|98.07|97.99|729
1683275700000|2023-05-05 08:35:00|98.12|98.04|98.07|97.99|98.17|98.09|98.02|97.94|811
1683276000000|2023-05-05 08:40:00|98.02|97.94|98.22|98.14|98.22|98.14|98.02|97.94|146
1683276300000|2023-05-05 08:45:00|98.27|98.19|98.52|98.44|98.52|98.44|98.22|98.09|548
1683276600000|2023-05-05 08:50:00|98.57|98.49|98.87|98.79|98.97|98.84|98.57|98.49|2415
1683276900000|2023-05-05 08:55:00|98.92|98.84|99.02|98.94|99.02|98.94|98.87|98.79|1287
1683277200000|2023-05-05 09:00:00|99.07|98.99|98.82|98.74|99.12|99.04|98.82|98.74|3553
1683277500000|2023-05-05 09:05:00|98.87|98.79|98.92|98.84|98.92|98.84|98.67|98.59|1447
1683277800000|2023-05-05 09:10:00|98.87|98.79|98.77|98.69|99.02|98.94|98.72|98.64|4489
1683278100000|2023-05-05 09:15:00|98.72|98.64|98.77|98.69|98.87|98.74|98.67|98.59|549
1683278400000|2023-05-05 09:20:00|98.72|98.64|98.82|98.74|98.82|98.74|98.62|98.54|1306
1683278700000|2023-05-05 09:25:00|98.87|98.79|98.92|98.84|98.97|98.84|98.77|98.69|673
1683279000000|2023-05-05 09:30:00|98.87|98.79|98.87|98.79|98.92|98.84|98.72|98.64|35
1683279300000|2023-05-05 09:35:00|98.92|98.84|98.82|98.74|98.97|98.84|98.77|98.69|406
1683279600000|2023-05-05 09:40:00|98.87|98.79|98.87|98.79|98.92|98.84|98.82|98.69|171
1683279900000|2023-05-05 09:45:00|98.92|98.84|98.92|98.84|98.97|98.89|98.87|98.79|245
1683280200000|2023-05-05 09:50:00|98.87|98.79|99.12|99.04|99.12|99.04|98.87|98.79|4076
1683280500000|2023-05-05 09:55:00|99.17|99.09|99.17|99.09|99.17|99.09|99.12|99.04|1761
1683280800000|2023-05-05 10:00:00|99.22|99.14|99.17|99.09|99.37|99.24|99.12|99.04|1915
1683281100000|2023-05-05 10:05:00|99.22|99.04|99.22|99.09|99.27|99.19|99.17|99.04|2382
1683281400000|2023-05-05 10:10:00|99.17|99.14|99.42|99.34|99.47|99.39|99.12|99.04|1219
1683281700000|2023-05-05 10:15:00|99.37|99.29|99.42|99.34|99.52|99.44|99.32|99.24|3777
1683282000000|2023-05-05 10:20:00|99.37|99.29|99.42|99.34|99.42|99.34|99.27|99.19|1014
1683282300000|2023-05-05 10:25:00|99.37|99.29|99.57|99.49|99.57|99.49|99.37|99.29|2678
1683282600000|2023-05-05 10:30:00|99.52|99.44|99.47|99.34|99.57|99.49|99.42|99.34|3993
1683282900000|2023-05-05 10:35:00|99.42|99.29|99.37|99.29|99.42|99.34|99.32|99.24|1966
1683283200000|2023-05-05 10:40:00|99.42|99.34|99.37|99.29|99.42|99.34|99.32|99.24|2298
1683283500000|2023-05-05 10:45:00|99.32|99.24|99.27|99.19|99.32|99.24|99.22|99.14|768
1683283800000|2023-05-05 10:50:00|99.22|99.14|99.17|99.09|99.27|99.14|99.12|99.04|2813
1683284100000|2023-05-05 10:55:00|99.22|99.04|99.22|99.14|99.27|99.19|99.22|99.04|1396
1683284400000|2023-05-05 11:00:00|99.17|99.09|99.17|99.04|99.22|99.14|99.12|99.04|268
1683284700000|2023-05-05 11:05:00|99.12|99.09|99.17|99.09|99.22|99.09|99.12|99.04|145
1683285000000|2023-05-05 11:10:00|99.22|99.14|99.32|99.24|99.32|99.24|99.22|99.14|310
1683285300000|2023-05-05 11:15:00|99.37|99.29|99.37|99.29|99.37|99.29|99.32|99.24|739
1683285600000|2023-05-05 11:20:00|99.32|99.24|99.27|99.19|99.32|99.29|99.22|99.14|177
1683285900000|2023-05-05 11:25:00|99.32|99.24|99.32|99.24|99.37|99.29|99.32|99.24|273
1683286200000|2023-05-05 11:30:00|99.37|99.29|99.37|99.29|99.42|99.29|99.27|99.19|1159
1683286500000|2023-05-05 11:35:00|99.32|99.24|99.22|99.14|99.37|99.29|99.22|99.14|231
1683286800000|2023-05-05 11:40:00|99.17|99.09|99.17|99.04|99.22|99.09|99.12|99.04|627
1683287100000|2023-05-05 11:45:00|99.12|99.09|99.07|98.99|99.17|99.09|99.02|98.94|74
1683287400000|2023-05-05 11:50:00|99.12|98.94|99.07|98.99|99.17|99.09|99.07|98.94|452
1683287700000|2023-05-05 11:55:00|99.02|98.94|99.02|98.94|99.07|98.99|98.97|98.84|381
1683288000000|2023-05-05 12:00:00|98.97|98.89|99.12|98.99|99.17|99.09|98.97|98.89|451
1683288300000|2023-05-05 12:05:00|99.07|99.04|99.02|98.94|99.12|99.04|99.02|98.94|133
1683288600000|2023-05-05 12:10:00|99.07|98.99|98.92|98.84|99.07|98.99|98.92|98.84|1099
1683288900000|2023-05-05 12:15:00|98.97|98.89|99.07|98.99|99.07|98.99|98.92|98.84|1464
1683289200000|2023-05-05 12:20:00|99.02|98.94|99.07|98.99|99.12|98.99|99.02|98.94|651
1683289500000|2023-05-05 12:25:00|99.12|98.94|99.17|99.04|99.17|99.09|99.12|98.94|2190
1683289800000|2023-05-05 12:30:00|99.12|98.99|99.22|99.09|99.47|99.39|98.92|98.79|8175
1683290100000|2023-05-05 12:35:00|99.27|99.14|99.52|99.44|99.57|99.49|99.22|99.14|2148
1683290400000|2023-05-05 12:40:00|99.57|99.39|99.62|99.54|99.72|99.64|99.52|99.39|894
1683290700000|2023-05-05 12:45:00|99.67|99.59|99.57|99.49|99.82|99.74|99.57|99.49|4508
1683291000000|2023-05-05 12:50:00|99.62|99.54|99.72|99.64|99.72|99.64|99.57|99.49|2433
1683291300000|2023-05-05 12:55:00|99.77|99.69|99.72|99.64|99.77|99.69|99.62|99.54|1612
1683291600000|2023-05-05 13:00:00|99.77|99.69|99.67|99.59|99.77|99.69|99.62|99.54|1669
1683291900000|2023-05-05 13:05:00|99.72|99.64|99.67|99.59|99.77|99.69|99.67|99.59|950
1683292200000|2023-05-05 13:10:00|99.72|99.64|99.72|99.64|99.77|99.69|99.67|99.59|1043
1683292500000|2023-05-05 13:15:00|99.77|99.69|99.92|99.84|99.92|99.84|99.72|99.64|2007
1683292800000|2023-05-05 13:20:00|99.87|99.79|99.97|99.89|99.97|99.89|99.87|99.74|1783
1683293100000|2023-05-05 13:25:00|99.92|99.84|100.02|99.94|100.02|99.94|99.92|99.84|685
1683293400000|2023-05-05 13:30:00|100.07|99.99|100.22|100.14|100.22|100.14|100.02|99.94|5855
1683293700000|2023-05-05 13:35:00|100.27|100.19|100.27|100.14|100.37|100.29|100.22|100.14|8778
1683294000000|2023-05-05 13:40:00|100.22|100.19|100.42|100.34|100.47|100.39|100.22|100.19|3424
1683294300000|2023-05-05 13:45:00|100.47|100.39|100.42|100.34|100.52|100.44|100.32|100.24|2812
1683294600000|2023-05-05 13:50:00|100.37|100.29|100.02|99.94|100.37|100.29|99.97|99.89|4658
1683294900000|2023-05-05 13:55:00|100.07|99.99|99.92|99.84|100.07|99.99|99.82|99.69|5169
1683295200000|2023-05-05 14:00:00|99.97|99.89|99.97|99.89|100.02|99.94|99.77|99.69|1933
1683295500000|2023-05-05 14:05:00|100.07|99.99|100.22|100.14|100.22|100.14|100.07|99.99|1903
1683295800000|2023-05-05 14:10:00|100.17|100.09|100.12|100.04|100.22|100.14|100.07|99.99|4037
1683296100000|2023-05-05 14:15:00|100.07|99.99|100.37|100.29|100.37|100.29|100.07|99.99|1825
1683296400000|2023-05-05 14:20:00|100.42|100.34|100.17|100.09|100.42|100.34|100.12|100.04|2259
1683296700000|2023-05-05 14:25:00|100.22|100.14|100.17|100.09|100.22|100.14|100.12|100.04|1831
1683297000000|2023-05-05 14:30:00|100.22|100.14|100.07|99.99|100.27|100.19|100.02|99.94|965
1683297300000|2023-05-05 14:35:00|100.12|100.04|100.22|100.14|100.22|100.14|100.12|100.04|489
1683297600000|2023-05-05 14:40:00|100.17|100.09|100.17|100.09|100.22|100.14|100.02|99.94|1689
1683297900000|2023-05-05 14:45:00|100.12|100.04|100.17|100.09|100.17|100.09|100.07|99.99|845
1683298200000|2023-05-05 14:50:00|100.22|100.14|100.32|100.24|100.37|100.29|100.22|100.14|645
1683298500000|2023-05-05 14:55:00|100.27|100.19|100.37|100.29|100.37|100.29|100.27|100.19|1000
1683298800000|2023-05-05 15:00:00|100.42|100.24|100.52|100.44|100.52|100.44|100.37|100.24|1255
1683299100000|2023-05-05 15:05:00|100.47|100.39|100.42|100.34|100.62|100.54|100.42|100.34|3815
1683299400000|2023-05-05 15:10:00|100.37|100.29|100.47|100.39|100.47|100.39|100.32|100.24|5214
1683299700000|2023-05-05 15:15:00|100.42|100.34|100.47|100.34|100.47|100.39|100.37|100.29|2470
1683300000000|2023-05-05 15:20:00|100.42|100.39|100.52|100.44|100.57|100.49|100.42|100.39|4944
1683300300000|2023-05-05 15:25:00|100.47|100.39|100.42|100.34|100.52|100.44|100.37|100.29|5569
1683300600000|2023-05-05 15:30:00|100.47|100.39|100.47|100.39|100.52|100.44|100.42|100.34|10335
1683300900000|2023-05-05 15:35:00|100.52|100.34|100.47|100.39|100.52|100.44|100.47|100.34|3436
1683301200000|2023-05-05 15:40:00|100.42|100.34|100.32|100.24|100.42|100.39|100.22|100.14|5613
1683301500000|2023-05-05 15:45:00|100.37|100.29|100.37|100.29|100.52|100.44|100.37|100.24|1550
1683301800000|2023-05-05 15:50:00|100.42|100.34|100.42|100.34|100.47|100.39|100.42|100.34|542
1683302100000|2023-05-05 15:55:00|100.37|100.29|100.42|100.34|100.42|100.34|100.37|100.24|673
1683302400000|2023-05-05 16:00:00|100.47|100.29|100.47|100.39|100.52|100.44|100.42|100.29|895
1683302700000|2023-05-05 16:05:00|100.42|100.34|100.42|100.34|100.47|100.34|100.42|100.34|280
1683303000000|2023-05-05 16:10:00|100.47||100.42||100.47||100.42||622
1683303300000|2023-05-05 16:15:00|100.47|100.39|100.47|100.39|100.47|100.39|100.42|100.34|392
1683303600000|2023-05-05 16:20:00|100.52|100.44|100.52|100.39|100.52|100.44|100.47|100.39|754
1683303900000|2023-05-05 16:25:00|100.47|100.44|100.47|100.39|100.52|100.44|100.47|100.39|320
1683304200000|2023-05-05 16:30:00|100.52|100.44|100.62|100.54|100.62|100.54|100.52|100.39|629
1683304500000|2023-05-05 16:35:00|100.67|100.59|100.62|100.54|100.67|100.59|100.62|100.54|1059
1683304800000|2023-05-05 16:40:00|100.67|100.59|100.62|100.54|100.67|100.59|100.62|100.54|4
1683305100000|2023-05-05 16:45:00|100.57|100.49|100.47|100.39|100.57|100.49|100.47|100.39|580
1683305400000|2023-05-05 16:50:00|100.52|100.44|100.62|100.54|100.67|100.54|100.52|100.44|354
1683305700000|2023-05-05 16:55:00|100.67|100.59|100.67|100.59|100.72|100.59|100.62|100.54|88
1683306000000|2023-05-05 17:00:00||100.54||100.54||100.54||100.54|100
1683306300000|2023-05-05 17:05:00|100.62|100.59|100.67|100.59|100.67|100.59|100.62|100.54|52
1683306600000|2023-05-05 17:10:00|100.72||100.72||100.72||100.67||17
1683306900000|2023-05-05 17:15:00|100.67||100.67||100.72||100.67||4
1683307200000|2023-05-05 17:20:00|100.72||100.72||100.72||100.72||0
1683307500000|2023-05-05 17:25:00|100.67|100.64|100.72|100.64|100.72|100.64|100.67|100.64|1
1683307800000|2023-05-05 17:30:00|100.67|100.59|100.67|100.59|100.67|100.64|100.67|100.54|208
1683308100000|2023-05-05 17:35:00|100.72|100.64|100.72|100.64|100.77|100.69|100.72|100.64|486
1683308400000|2023-05-05 17:40:00|100.77|100.69|100.77|100.64|100.77|100.69|100.72|100.64|73
1683308700000|2023-05-05 17:45:00|100.72|100.69|100.72|100.64|100.77|100.69|100.72|100.59|93
1683309000000|2023-05-05 17:50:00|100.77|100.59|100.72|100.64|100.77|100.64|100.72|100.59|4
1683309300000|2023-05-05 17:55:00||100.59||100.64||100.64||100.59|77
1683309600000|2023-05-05 18:00:00|100.77||100.77||100.77||100.72||9
1683309900000|2023-05-05 18:05:00|100.82|100.69|100.77|100.69|100.82|100.69|100.77|100.69|0
1683310200000|2023-05-05 18:10:00|||||||||12
1683310500000|2023-05-05 18:15:00|||||||||50
1683310800000|2023-05-05 18:20:00|100.82||100.82||100.82||100.77||17
1683311100000|2023-05-05 18:25:00|100.87|100.74|100.87|100.79|100.92|100.79|100.87|100.69|59
1683311400000|2023-05-05 18:30:00|100.92|100.84|100.87|100.79|100.92|100.84|100.87|100.79|2
1683311700000|2023-05-05 18:35:00|100.92|100.84|100.87|100.79|100.92|100.84|100.87|100.79|7
1683312000000|2023-05-05 18:40:00|100.92|100.84|100.92|100.84|100.92|100.84|100.92|100.84|3
1683312300000|2023-05-05 18:45:00|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|146
1683312600000|2023-05-05 18:50:00|101.02|100.84|100.92|100.84|101.02|100.84|100.92|100.84|283
1683312900000|2023-05-05 18:55:00|100.87|100.79|100.92|100.84|100.97|100.89|100.87|100.79|472
1683313200000|2023-05-05 19:00:00|100.87|100.79|100.87|100.79|100.92|100.84|100.82|100.74|20
1683313500000|2023-05-05 19:05:00|100.92|100.84|100.97|100.89|100.97|100.89|100.92|100.84|52
1683313800000|2023-05-05 19:10:00|100.92|100.84|100.92|100.79|100.97|100.89|100.87|100.79|14
1683314100000|2023-05-05 19:15:00|100.87|100.84|100.87|100.79|100.92|100.84|100.87|100.79|115
1683314400000|2023-05-05 19:20:00|100.82|100.74|100.87|100.74|100.87|100.79|100.82|100.74|25
1683314700000|2023-05-05 19:25:00|100.82|100.79|100.87|100.79|100.87|100.79|100.82|100.74|61
1683315000000|2023-05-05 19:30:00||100.74||100.79||100.79||100.74|19
1683315300000|2023-05-05 19:35:00|100.92|100.84|101.02|100.89|101.07|100.94|100.87|100.84|564
1683315600000|2023-05-05 19:40:00|100.97|100.94|101.02|100.89|101.02|100.94|100.97|100.89|108
1683315900000|2023-05-05 19:45:00|100.97|100.84|101.02|100.89|101.02|100.89|100.97|100.84|89
1683316200000|2023-05-05 19:50:00|100.97|100.84|100.97|100.89|101.02|100.89|100.87|100.79|389
1683316500000|2023-05-05 19:55:00|100.92|100.84|100.87|100.74|100.92|100.84|100.87|100.74|92
1683525600000|2023-05-08 06:00:00|100.57|100.44|100.57|100.49|100.62|100.49|100.52|100.44|7
1683525900000|2023-05-08 06:05:00|100.52|100.44|100.52|100.44|100.62|100.54|100.52|100.39|82
1683526200000|2023-05-08 06:10:00|100.57|100.49|100.57|100.49|100.62|100.49|100.47|100.39|137
1683526500000|2023-05-08 06:15:00|100.62||100.62||100.62||100.57||12
1683526800000|2023-05-08 06:20:00|100.57|100.54|100.57|100.49|100.62|100.54|100.57|100.49|51
1683527100000|2023-05-08 06:25:00|100.62|100.54|100.67|100.59|100.72|100.59|100.62|100.54|115
1683527400000|2023-05-08 06:30:00|100.72|100.64|100.72|100.64|100.72|100.64|100.62|100.54|51
1683527700000|2023-05-08 06:35:00|100.77|100.59|100.77|100.69|100.77|100.69|100.72|100.59|21
1683528000000|2023-05-08 06:40:00|100.72|100.64|100.67|100.59|100.72|100.64|100.67|100.59|28
1683528300000|2023-05-08 06:45:00|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|3
1683528600000|2023-05-08 06:50:00|100.67|100.59|100.72|100.64|100.72|100.64|100.67|100.59|138
1683528900000|2023-05-08 06:55:00|100.77|100.69|100.97|100.89|101.12|100.99|100.72|100.64|1632
1683529200000|2023-05-08 07:00:00|100.92|100.79|100.77|100.69|100.92|100.84|100.72|100.64|2665
1683529500000|2023-05-08 07:05:00|100.82|100.74|101.27|101.19|101.27|101.19|100.82|100.74|1924
1683529800000|2023-05-08 07:10:00|101.32|101.24|101.42|101.34|101.57|101.44|101.22|101.14|3744
1683530100000|2023-05-08 07:15:00|101.47|101.29|101.57|101.49|101.62|101.54|101.37|101.29|1960
1683530400000|2023-05-08 07:20:00|101.62|101.54|101.42|101.34|101.67|101.59|101.42|101.34|1655
1683530700000|2023-05-08 07:25:00|101.37|101.29|101.27|101.19|101.42|101.29|101.27|101.14|621
1683531000000|2023-05-08 07:30:00|101.32|101.24|101.37|101.29|101.47|101.39|101.27|101.19|1313
1683531300000|2023-05-08 07:35:00|101.42|101.34|101.27|101.19|101.47|101.39|101.27|101.19|1409
1683531600000|2023-05-08 07:40:00|101.22|101.14|101.27|101.19|101.27|101.19|101.12|101.04|856
1683531900000|2023-05-08 07:45:00|101.32|101.14|101.37|101.29|101.42|101.34|101.22|101.14|596
1683532200000|2023-05-08 07:50:00|101.32|101.24|101.37|101.29|101.37|101.29|101.22|101.14|112
1683532500000|2023-05-08 07:55:00|101.42|101.34|101.47|101.39|101.52|101.39|101.37|101.29|272
1683532800000|2023-05-08 08:00:00|101.42|101.34|101.52|101.44|101.52|101.44|101.42|101.34|333
1683533100000|2023-05-08 08:05:00|101.57|101.49|101.47|101.34|101.62|101.54|101.42|101.34|502
1683533400000|2023-05-08 08:10:00|101.52|101.39|101.62|101.54|101.62|101.54|101.47|101.34|192
1683533700000|2023-05-08 08:15:00|101.57|101.49|101.47|101.39|101.57|101.49|101.42|101.34|125
1683534000000|2023-05-08 08:20:00|101.52|101.44|101.52|101.39|101.57|101.49|101.47|101.39|112
1683534300000|2023-05-08 08:25:00|101.47|101.44|101.62|101.54|101.62|101.54|101.47|101.39|275
1683534600000|2023-05-08 08:30:00|101.57|101.49|101.52|101.39|101.62|101.54|101.47|101.39|321
1683534900000|2023-05-08 08:35:00|101.47|101.44|101.47|101.39|101.57|101.44|101.47|101.39|785
1683535200000|2023-05-08 08:40:00|101.52|101.44|101.42|101.34|101.52|101.44|101.42|101.34|1976
1683535500000|2023-05-08 08:45:00|101.47|101.29|101.42|101.29|101.47|101.34|101.37|101.29|326
1683535800000|2023-05-08 08:50:00|101.37|101.34|101.17|101.09|101.42|101.34|101.17|101.09|1358
1683536100000|2023-05-08 08:55:00|101.22|101.14|101.22|101.14|101.32|101.24|101.22|101.09|845
1683536400000|2023-05-08 09:00:00|101.17|101.09|101.27|101.19|101.32|101.24|101.12|101.04|251
1683536700000|2023-05-08 09:05:00|101.32|101.24|101.27|101.19|101.32|101.24|101.22|101.14|58
1683537000000|2023-05-08 09:10:00|101.32|101.14|101.32|101.19|101.32|101.24|101.22|101.14|298
1683537300000|2023-05-08 09:15:00|101.27|101.24|101.42|101.29|101.42|101.29|101.27|101.19|783
1683537600000|2023-05-08 09:20:00|101.37|101.24|101.37|101.29|101.37|101.29|101.32|101.24|210
1683537900000|2023-05-08 09:25:00|101.42|101.34|101.47|101.39|101.47|101.39|101.42|101.34|697
1683538200000|2023-05-08 09:30:00|101.42|101.34|101.42|101.34|101.42|101.34|101.37|101.29|463
1683538500000|2023-05-08 09:35:00|101.47|101.39|101.47|101.39|101.47|101.39|101.42|101.34|504
1683538800000|2023-05-08 09:40:00|101.42|101.34|101.47|101.39|101.52|101.44|101.42|101.34|441
1683539100000|2023-05-08 09:45:00|101.42|101.34|101.47|101.39|101.47|101.39|101.42|101.34|155
1683539400000|2023-05-08 09:50:00|101.42|101.34|101.42|101.34|101.47|101.39|101.42|101.34|17
1683539700000|2023-05-08 09:55:00|101.37|101.29|101.37|101.29|101.42|101.34|101.37|101.29|1005
1683540000000|2023-05-08 10:00:00|101.32|101.24|101.32|101.24|101.32|101.24|101.27|101.19|672
1683540300000|2023-05-08 10:05:00|101.37|101.29|101.42|101.29|101.42|101.34|101.32|101.24|1129
1683540600000|2023-05-08 10:10:00|101.37|101.34|101.52|101.44|101.52|101.44|101.37|101.29|322
1683540900000|2023-05-08 10:15:00|101.57|101.39|101.32|101.24|101.57|101.44|101.32|101.24|1082
1683541200000|2023-05-08 10:20:00|101.27|101.19|101.32|101.24|101.32|101.24|101.27|101.19|547
1683541500000|2023-05-08 10:25:00|101.37|101.29|101.37|101.29|101.42|101.34|101.37|101.29|66
1683541800000|2023-05-08 10:30:00|101.32|101.24|101.42|101.34|101.42|101.34|101.32|101.24|272
1683542100000|2023-05-08 10:35:00|101.47|101.39|101.47|101.39|101.47|101.39|101.42|101.34|48
1683542400000|2023-05-08 10:40:00|101.42|101.34|101.47|101.39|101.47|101.39|101.42|101.34|15
1683542700000|2023-05-08 10:45:00|101.42|101.34|101.42|101.34|101.47|101.39|101.42|101.34|82
1683543000000|2023-05-08 10:50:00|101.47|101.39|101.47|101.39|101.47|101.39|101.42|101.34|57
1683543300000|2023-05-08 10:55:00|101.42|101.34|101.47|101.39|101.47|101.39|101.42|101.34|54
1683543600000|2023-05-08 11:00:00|101.52|101.34|101.47|101.39|101.52|101.44|101.47|101.34|27
1683543900000|2023-05-08 11:05:00|101.42|101.34|101.47|101.39|101.47|101.39|101.42|101.34|168
1683544200000|2023-05-08 11:10:00|101.52|101.44|101.47|101.39|101.52|101.44|101.47|101.39|92
1683544500000|2023-05-08 11:15:00|101.52|101.34|101.57|101.49|101.57|101.49|101.47|101.34|26
1683544800000|2023-05-08 11:20:00|101.52|101.44|101.57|101.49|101.57|101.49|101.47|101.39|393
1683545100000|2023-05-08 11:25:00|101.52|101.44|101.67|101.59|101.67|101.59|101.52|101.44|39
1683545400000|2023-05-08 11:30:00|101.72|101.64|101.67|101.59|101.72|101.64|101.62|101.54|266
1683545700000|2023-05-08 11:35:00|101.62|101.54|101.57|101.49|101.62|101.59|101.52|101.44|42
1683546000000|2023-05-08 11:40:00|101.52|101.44|101.47|101.39|101.57|101.49|101.47|101.39|1935
1683546300000|2023-05-08 11:45:00|101.52|101.44|101.62|101.54|101.62|101.54|101.47|101.39|383
1683546600000|2023-05-08 11:50:00|101.57|101.49|101.62|101.49|101.62|101.54|101.57|101.49|758
1683546900000|2023-05-08 11:55:00|101.57|101.54|101.62|101.49|101.67|101.59|101.57|101.49|499
1683547200000|2023-05-08 12:00:00|101.57|101.54|101.57|101.49|101.62|101.54|101.57|101.49|1248
1683547500000|2023-05-08 12:05:00|101.62|101.54|101.62|101.49|101.62|101.54|101.57|101.49|274
1683547800000|2023-05-08 12:10:00|101.57|101.54|101.57|101.49|101.62|101.54|101.57|101.49|662
1683548100000|2023-05-08 12:15:00|||||||||648
1683548400000|2023-05-08 12:20:00|101.52|101.44|101.52|101.44|101.57|101.49|101.52|101.44|488
1683548700000|2023-05-08 12:25:00|101.57|101.49|101.57|101.44|101.57|101.49|101.52|101.44|558
1683549000000|2023-05-08 12:30:00|101.52|101.49|101.57|101.49|101.57|101.49|101.52|101.44|723
1683549300000|2023-05-08 12:35:00|101.62|101.54|101.62|101.54|101.62|101.54|101.57|101.54|640
1683549600000|2023-05-08 12:40:00|101.57|101.49|101.52|101.44|101.62|101.54|101.52|101.44|1174
1683549900000|2023-05-08 12:45:00|101.47|101.39|101.47|101.39|101.52|101.44|101.47|101.39|741
1683550200000|2023-05-08 12:50:00|101.42|101.34|101.52|101.44|101.52|101.44|101.42|101.34|433
1683550500000|2023-05-08 12:55:00|101.47|101.39|101.47|101.39|101.52|101.44|101.47|101.39|57
1683550800000|2023-05-08 13:00:00|101.42|101.34|101.47|101.39|101.47|101.39|101.42|101.34|3700
1683551100000|2023-05-08 13:05:00|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|59
1683551400000|2023-05-08 13:10:00|101.47|101.39|101.42|101.34|101.47|101.39|101.42|101.34|160
1683551700000|2023-05-08 13:15:00|101.47|101.39|101.52|101.44|101.57|101.49|101.47|101.39|311
1683552000000|2023-05-08 13:20:00|101.57|101.49|101.52|101.44|101.57|101.49|101.52|101.44|55
1683552300000|2023-05-08 13:25:00|101.47|101.39|101.57|101.44|101.57|101.49|101.47|101.39|117
1683552600000|2023-05-08 13:30:00|101.52|101.49|101.52|101.44|101.67|101.59|101.52|101.44|493
1683552900000|2023-05-08 13:35:00|101.57|101.49|101.52|101.44|101.57|101.49|101.52|101.44|376
1683553200000|2023-05-08 13:40:00|101.57|101.49|101.32|101.24|101.57|101.49|101.27|101.19|2372
1683553500000|2023-05-08 13:45:00|101.27|101.19|101.12|101.04|101.32|101.24|101.07|100.99|881
1683553800000|2023-05-08 13:50:00|101.07|100.99|101.07|100.99|101.12|101.04|100.97|100.89|1277
1683554100000|2023-05-08 13:55:00|101.02|100.94|101.02|100.94|101.12|101.04|101.02|100.94|606
1683554400000|2023-05-08 14:00:00|101.07|100.99|101.27|101.19|101.27|101.19|101.07|100.99|481
1683554700000|2023-05-08 14:05:00|101.22|101.14|101.07|100.99|101.22|101.14|101.07|100.99|208
1683555000000|2023-05-08 14:10:00|101.12|101.04|101.17|101.09|101.22|101.14|101.02|100.94|848
1683555300000|2023-05-08 14:15:00|101.22|101.14|101.27|101.19|101.27|101.19|101.12|101.04|330
1683555600000|2023-05-08 14:20:00|101.22|101.14|101.22|101.14|101.27|101.19|101.17|101.09|956
1683555900000|2023-05-08 14:25:00|101.27|101.19|101.22|101.09|101.27|101.19|101.17|101.09|207
1683556200000|2023-05-08 14:30:00|101.17|101.14|101.32|101.24|101.37|101.29|101.17|101.14|221
1683556500000|2023-05-08 14:35:00|101.27|101.19|101.37|101.29|101.37|101.29|101.22|101.14|474
1683556800000|2023-05-08 14:40:00|101.32|101.24|101.47|101.34|101.47|101.34|101.32|101.24|811
1683557100000|2023-05-08 14:45:00|101.42|101.29|101.42|101.34|101.47|101.34|101.37|101.29|340
1683557400000|2023-05-08 14:50:00|101.47|101.39|101.47|101.39|101.47|101.39|101.37|101.29|425
1683557700000|2023-05-08 14:55:00|101.42|101.34|101.52|101.44|101.52|101.44|101.42|101.34|789
1683558000000|2023-05-08 15:00:00|101.47|101.39|101.57|101.49|101.57|101.49|101.47|101.39|754
1683558300000|2023-05-08 15:05:00|101.52|101.44|101.57|101.44|101.62|101.54|101.52|101.44|647
1683558600000|2023-05-08 15:10:00|101.52|101.49|101.47|101.39|101.57|101.49|101.47|101.39|484
1683558900000|2023-05-08 15:15:00|101.52|101.34|101.52|101.39|101.52|101.44|101.47|101.34|1553
1683559200000|2023-05-08 15:20:00|101.47|101.44|101.42|101.34|101.52|101.44|101.42|101.34|2286
1683559500000|2023-05-08 15:25:00|101.37|101.29|101.32|101.24|101.42|101.34|101.27|101.19|7422
1683559800000|2023-05-08 15:30:00|101.37|101.29|101.52|101.44|101.57|101.44|101.32|101.24|7920
1683560100000|2023-05-08 15:35:00|101.47|101.39|101.37|101.29|101.52|101.44|101.37|101.29|4018
1683560400000|2023-05-08 15:40:00|101.32|101.24|101.37|101.29|101.37|101.29|101.32|101.24|673
1683560700000|2023-05-08 15:45:00|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|557
1683561000000|2023-05-08 15:50:00|101.47|101.39|101.52|101.44|101.52|101.44|101.47|101.39|450
1683561300000|2023-05-08 15:55:00|101.47|101.39|101.47|101.39|101.47|101.44|101.47|101.39|351
1683561600000|2023-05-08 16:00:00|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|370
1683561900000|2023-05-08 16:05:00|101.37|101.29|101.42|101.34|101.42|101.34|101.32|101.24|1723
1683562200000|2023-05-08 16:10:00|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.24|285
1683562500000|2023-05-08 16:15:00|101.32|101.24|101.37|101.29|101.37|101.29|101.32|101.24|513
1683563100000|2023-05-08 16:25:00|101.32|101.24|101.42|101.34|101.42|101.34|101.32|101.24|173
1683563400000|2023-05-08 16:30:00|101.37|101.29|101.37|101.24|101.37|101.29|101.32|101.24|136
1683563700000|2023-05-08 16:35:00|101.32|101.29|101.37|101.29|101.37|101.29|101.32|101.24|2
1683564000000|2023-05-08 16:40:00|101.32|101.24|101.27|101.19|101.32|101.24|101.27|101.19|324
1683564300000|2023-05-08 16:45:00||101.14||101.19||101.19||101.14|2
1683564600000|2023-05-08 16:50:00|||||||||16
1683564900000|2023-05-08 16:55:00|101.22|101.14|101.22|101.14|101.27|101.14|101.22|101.14|610
1683565200000|2023-05-08 17:00:00|||||||||13
1683565500000|2023-05-08 17:05:00|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.14|8
1683565800000|2023-05-08 17:10:00|||||||||9
1683566400000|2023-05-08 17:20:00|101.22|101.14|101.27|101.19|101.27|101.19|101.22|101.14|423
1683566700000|2023-05-08 17:25:00||101.14||101.19||101.19||101.14|33
1683567000000|2023-05-08 17:30:00|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|132
1683567300000|2023-05-08 17:35:00|||||||||69
1683567600000|2023-05-08 17:40:00|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.24|162
1683567900000|2023-05-08 17:45:00|||||||||69
1683568200000|2023-05-08 17:50:00|||||||||69
1683568500000|2023-05-08 17:55:00|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|202
1683568800000|2023-05-08 18:00:00|101.47|101.39|101.42|101.34|101.52|101.44|101.42|101.34|181
1683569100000|2023-05-08 18:05:00|101.37|101.29|101.32|101.19|101.37|101.29|101.17|101.09|212
1683569400000|2023-05-08 18:10:00|101.37|101.24|101.42|101.29|101.42|101.34|101.37|101.19|102
1683569700000|2023-05-08 18:15:00|101.47|101.34|101.47|101.39|101.47|101.39|101.47|101.29|85
1683570000000|2023-05-08 18:20:00|101.42|101.34|101.52|101.44|101.52|101.44|101.42|101.34|567
1683570300000|2023-05-08 18:25:00|101.47|101.39|101.52|101.39|101.52|101.44|101.47|101.39|123
1683570600000|2023-05-08 18:30:00|101.57|101.44|101.52|101.44|101.57|101.44|101.52|101.44|194
1683570900000|2023-05-08 18:35:00|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.44|113
1683571200000|2023-05-08 18:40:00|101.52|101.44|101.57|101.49|101.62|101.49|101.52|101.44|96
1683571500000|2023-05-08 18:45:00|101.62|101.44|101.62|101.49|101.62|101.49|101.57|101.44|81
1683571800000|2023-05-08 18:50:00|101.57|101.44|101.57|101.44|101.57|101.49|101.52|101.44|298
1683572100000|2023-05-08 18:55:00|101.62|101.49|101.62|101.49|101.62|101.54|101.62|101.49|81
1683572400000|2023-05-08 19:00:00|101.57|101.54|101.57|101.49|101.62|101.54|101.52|101.44|78
1683572700000|2023-05-08 19:05:00|101.52|101.44|101.57|101.44|101.57|101.49|101.52|101.44|99
1683573000000|2023-05-08 19:10:00|101.52||101.52||101.57||101.52||91
1683573300000|2023-05-08 19:15:00|101.57|101.39|101.57|101.44|101.57|101.44|101.47|101.39|82
1683573600000|2023-05-08 19:20:00|101.52||101.52||101.57||101.52||84
1683573900000|2023-05-08 19:25:00|101.47|101.39|101.47|101.39|101.52|101.39|101.47|101.39|88
1683574200000|2023-05-08 19:30:00|101.52||101.52||101.52||101.47||129
1683574500000|2023-05-08 19:35:00|101.47|101.44|101.52|101.44|101.57|101.44|101.47|101.39|127
1683574800000|2023-05-08 19:40:00|101.57|101.39|101.52|101.44|101.57|101.44|101.52|101.39|107
1683575100000|2023-05-08 19:45:00|101.57|101.39|101.52|101.44|101.57|101.44|101.47|101.39|391
1683575400000|2023-05-08 19:50:00|101.47|101.39|101.47|101.39|101.52|101.39|101.42|101.34|323
1683575700000|2023-05-08 19:55:00|101.42|101.34|101.47|101.34|101.47|101.39|101.37|101.29|400
1683612000000|2023-05-09 06:00:00|101.72|101.24|101.52|101.44|101.72|101.44|101.52|101.24|0
1683612300000|2023-05-09 06:05:00|101.57|101.39|101.47|101.39|101.57|101.39|101.47|101.39|25
1683612600000|2023-05-09 06:10:00|101.52|101.44|101.47|101.34|101.52|101.44|101.47|101.34|92
1683612900000|2023-05-09 06:15:00|101.42|101.29|101.37|101.24|101.42|101.29|101.32|101.24|9
1683613200000|2023-05-09 06:20:00|101.32|101.29|101.37|101.24|101.37|101.29|101.32|101.24|5
1683613500000|2023-05-09 06:25:00|101.32|101.29|101.32|101.24|101.32|101.29|101.32|101.24|24
1683613800000|2023-05-09 06:30:00|101.37||101.37||101.37||101.32||1
1683614100000|2023-05-09 06:35:00|101.32|101.29|101.42|101.34|101.42|101.34|101.32|101.29|15
1683614400000|2023-05-09 06:40:00|101.32|101.29|101.42|101.34|101.42|101.34|101.32|101.24|259
1683614700000|2023-05-09 06:45:00|101.47|101.39|101.47|101.34|101.47|101.39|101.42|101.34|34
1683615000000|2023-05-09 06:50:00|101.42|101.39|101.47|101.34|101.52|101.39|101.42|101.34|74
1683615300000|2023-05-09 06:55:00|101.42|101.29|101.47|101.39|101.52|101.39|101.37|101.29|534
1683615600000|2023-05-09 07:00:00|101.52|101.34|101.52|101.44|101.72|101.64|101.27|101.19|2878
1683615900000|2023-05-09 07:05:00|101.57|101.49|101.57|101.49|101.62|101.54|101.17|101.09|2631
1683616200000|2023-05-09 07:10:00|101.52|101.44|101.77|101.69|101.97|101.89|101.52|101.44|3262
1683616500000|2023-05-09 07:15:00|101.82|101.74|101.87|101.79|102.12|101.99|101.72|101.64|4746
1683616800000|2023-05-09 07:20:00|101.82|101.74|101.62|101.49|101.87|101.79|101.52|101.44|1750
1683617100000|2023-05-09 07:25:00|101.57|101.44|101.72|101.64|101.77|101.69|101.57|101.44|1101
1683617400000|2023-05-09 07:30:00|101.77|101.69|101.77|101.69|101.87|101.79|101.62|101.54|1079
1683617700000|2023-05-09 07:35:00|101.72|101.64|101.47|101.39|101.77|101.69|101.42|101.34|599
1683618000000|2023-05-09 07:40:00|101.42|101.34|101.37|101.24|101.47|101.39|101.27|101.19|3153
1683618300000|2023-05-09 07:45:00|101.32|101.19|101.42|101.29|101.47|101.39|101.27|101.19|1337
1683618600000|2023-05-09 07:50:00|101.37|101.34|101.57|101.49|101.62|101.49|101.37|101.29|48
1683618900000|2023-05-09 07:55:00|101.62|101.54|101.27|101.14|101.62|101.54|101.22|101.14|3901
1683619200000|2023-05-09 08:00:00|101.22|101.19|101.37|101.29|101.52|101.44|101.22|101.14|2088
1683619500000|2023-05-09 08:05:00|101.32|101.24|101.27|101.19|101.32|101.24|101.22|101.14|4389
1683619800000|2023-05-09 08:10:00|101.22|101.14|101.32|101.24|101.42|101.29|101.22|101.14|76
1683620100000|2023-05-09 08:15:00|101.37|101.19|101.32|101.19|101.37|101.24|101.22|101.09|436
1683620400000|2023-05-09 08:20:00|101.27|101.14|101.12|101.04|101.32|101.24|101.12|101.04|478
1683620700000|2023-05-09 08:25:00|101.17|101.09|101.12|101.04|101.17|101.09|101.02|100.94|1203
1683621000000|2023-05-09 08:30:00|101.07|100.99|101.17|101.09|101.17|101.09|101.02|100.94|1715
1683621300000|2023-05-09 08:35:00|101.22|101.14|101.32|101.24|101.37|101.29|101.17|101.09|409
1683621600000|2023-05-09 08:40:00|101.37|101.29|101.27|101.19|101.37|101.29|101.27|101.19|234
1683621900000|2023-05-09 08:45:00|101.22|101.14|101.22|101.14|101.27|101.19|101.22|101.14|511
1683622200000|2023-05-09 08:50:00|101.17|101.09|101.37|101.29|101.37|101.29|101.17|101.09|499
1683622500000|2023-05-09 08:55:00|101.32|101.24|101.37|101.29|101.37|101.29|101.32|101.24|455
1683622800000|2023-05-09 09:00:00|101.42|101.34|101.47|101.39|101.47|101.39|101.32|101.24|53
1683623100000|2023-05-09 09:05:00|101.52|101.44|101.42|101.34|101.52|101.44|101.37|101.29|565
1683623400000|2023-05-09 09:10:00|101.47|101.29|101.42|101.34|101.47|101.39|101.37|101.29|807
1683623700000|2023-05-09 09:15:00|101.37|101.29|101.37|101.24|101.47|101.39|101.32|101.19|1091
1683624000000|2023-05-09 09:20:00|101.32|101.29|101.22|101.14|101.37|101.29|101.22|101.14|318
1683624300000|2023-05-09 09:25:00|101.27|101.19|101.27|101.19|101.27|101.19|101.17|101.09|107
1683624600000|2023-05-09 09:30:00|101.22|101.14|101.17|101.09|101.27|101.19|101.12|101.04|896
1683624900000|2023-05-09 09:35:00|101.22|101.14|101.07|100.99|101.22|101.14|101.07|100.94|486
1683625200000|2023-05-09 09:40:00|101.02|100.94|100.97|100.89|101.07|100.99|100.97|100.89|1101
1683625500000|2023-05-09 09:45:00|101.02|100.94|101.02|100.94|101.07|100.99|100.92|100.84|1260
1683625800000|2023-05-09 09:50:00|100.97|100.89|101.02|100.94|101.02|100.94|100.97|100.89|353
1683626100000|2023-05-09 09:55:00|101.07|100.99|100.97|100.89|101.07|100.99|100.92|100.84|943
1683626400000|2023-05-09 10:00:00|101.02|100.94|100.97|100.89|101.02|100.94|100.92|100.84|1421
1683626700000|2023-05-09 10:05:00|101.02|100.94|100.97|100.89|101.02|100.94|100.97|100.89|664
1683627000000|2023-05-09 10:10:00|100.92|100.84|100.97|100.89|100.97|100.89|100.92|100.84|557
1683627300000|2023-05-09 10:15:00|101.02|100.84|100.97|100.89|101.02|100.94|100.97|100.84|240
1683627600000|2023-05-09 10:20:00|101.02|100.94|100.97|100.89|101.02|100.94|100.97|100.89|93
1683627900000|2023-05-09 10:25:00|100.92|100.84|100.87|100.74|100.97|100.89|100.82|100.74|1475
1683628200000|2023-05-09 10:30:00|100.82|100.79|100.97|100.89|100.97|100.89|100.82|100.74|66
1683628500000|2023-05-09 10:35:00|101.02|100.94|101.07|100.99|101.07|100.99|100.97|100.94|15
1683628800000|2023-05-09 10:40:00|101.02|100.94|101.02|100.94|101.07|100.99|101.02|100.94|849
1683629100000|2023-05-09 10:45:00|100.97|100.89|101.02|100.94|101.02|100.94|100.97|100.84|1413
1683629400000|2023-05-09 10:50:00|101.07|100.89|100.87|100.79|101.07|100.89|100.87|100.74|382
1683629700000|2023-05-09 10:55:00|100.82|100.74|100.72|100.64|100.92|100.79|100.72|100.64|2983
1683630000000|2023-05-09 11:00:00|100.77|100.69|100.72|100.59|100.77|100.69|100.67|100.59|619
1683630300000|2023-05-09 11:05:00|100.67|100.64|100.67|100.54|100.72|100.64|100.62|100.54|866
1683630600000|2023-05-09 11:10:00|100.62|100.59|100.62|100.54|100.67|100.59|100.57|100.49|1448
1683630900000|2023-05-09 11:15:00|100.57|100.49|100.57|100.49|100.57|100.49|100.52|100.44|1076
1683631200000|2023-05-09 11:20:00|100.62|100.44|100.62|100.49|100.67|100.59|100.57|100.44|31
1683631500000|2023-05-09 11:25:00|100.57|100.54|100.57|100.49|100.62|100.54|100.52|100.44|54
1683631800000|2023-05-09 11:30:00|100.62|100.54|100.57|100.49|100.62|100.54|100.52|100.44|45
1683632100000|2023-05-09 11:35:00|100.62|100.54|100.57|100.49|100.62|100.54|100.57|100.49|153
1683632400000|2023-05-09 11:40:00|100.62|100.54|100.62|100.54|100.67|100.59|100.57|100.49|565
1683632700000|2023-05-09 11:45:00|100.57|100.49|100.57|100.49|100.62|100.49|100.52|100.44|222
1683633000000|2023-05-09 11:50:00|100.62|100.54|100.47|100.39|100.62|100.54|100.42|100.34|986
1683633300000|2023-05-09 11:55:00|100.52|100.44|100.47|100.34|100.52|100.44|100.42|100.34|144
1683633600000|2023-05-09 12:00:00|100.42|100.39|100.52|100.44|100.52|100.44|100.42|100.34|922
1683633900000|2023-05-09 12:05:00|100.47|100.39|100.62|100.49|100.62|100.54|100.47|100.34|183
1683634200000|2023-05-09 12:10:00|100.57|100.54|100.62|100.49|100.62|100.54|100.57|100.49|103
1683634500000|2023-05-09 12:15:00|100.57|100.54|100.42|100.34|100.57|100.54|100.37|100.29|2063
1683634800000|2023-05-09 12:20:00|100.47|100.39|100.47|100.34|100.47|100.39|100.37|100.29|637
1683635100000|2023-05-09 12:25:00|100.42|100.39|100.42|100.34|100.42|100.39|100.37|100.29|490
1683635400000|2023-05-09 12:30:00|100.37|100.29|100.47|100.39|100.47|100.39|100.37|100.29|587
1683635700000|2023-05-09 12:35:00|100.42|100.34|100.52|100.44|100.52|100.44|100.42|100.34|628
1683636000000|2023-05-09 12:40:00|100.57|100.49|100.52|100.39|100.62|100.54|100.47|100.39|699
1683636300000|2023-05-09 12:45:00|100.47|100.44|100.52|100.44|100.52|100.44|100.42|100.34|37
1683636600000|2023-05-09 12:50:00|100.47|100.39|100.52|100.44|100.52|100.44|100.47|100.39|68
1683636900000|2023-05-09 12:55:00|100.57|100.49|100.62|100.54|100.62|100.54|100.57|100.49|258
1683637200000|2023-05-09 13:00:00|100.57|100.49|100.62|100.54|100.62|100.54|100.57|100.49|45
1683637500000|2023-05-09 13:05:00|100.67|100.59|100.72|100.64|100.72|100.64|100.62|100.54|379
1683637800000|2023-05-09 13:10:00|100.67|100.59|100.67|100.59|100.72|100.64|100.67|100.59|75
1683638100000|2023-05-09 13:15:00|100.72|100.64|100.77|100.69|100.82|100.74|100.72|100.64|184
1683638400000|2023-05-09 13:20:00|100.72|100.64|100.72|100.64|100.82|100.69|100.72|100.64|273
1683638700000|2023-05-09 13:25:00|100.67|100.59|100.67|100.59|100.72|100.64|100.67|100.59|74
1683639000000|2023-05-09 13:30:00|100.62|100.54|100.62|100.54|100.67|100.54|100.47|100.34|1542
1683639300000|2023-05-09 13:35:00|100.67|100.49|100.67|100.59|100.72|100.64|100.67|100.49|135
1683639600000|2023-05-09 13:40:00|100.72|100.64|100.87|100.79|100.92|100.79|100.67|100.64|2557
1683639900000|2023-05-09 13:45:00|100.92|100.84|100.67|100.54|100.92|100.84|100.62|100.54|3171
1683640200000|2023-05-09 13:50:00|100.62|100.59|100.62|100.54|100.67|100.59|100.57|100.49|1161
1683640500000|2023-05-09 13:55:00|100.67|100.59|100.77|100.69|100.87|100.79|100.57|100.49|2172
1683640800000|2023-05-09 14:00:00|100.82|100.64|100.72|100.64|100.82|100.69|100.67|100.59|438
1683641100000|2023-05-09 14:05:00|100.77|100.69|100.72|100.64|100.77|100.69|100.62|100.54|274
1683641400000|2023-05-09 14:10:00|100.77|100.69|100.77|100.69|100.82|100.74|100.72|100.64|583
1683641700000|2023-05-09 14:15:00|100.82|100.74|100.87|100.79|100.87|100.79|100.77|100.69|2523
1683642000000|2023-05-09 14:20:00|100.82|100.74|100.87|100.79|100.87|100.79|100.82|100.74|3719
1683642300000|2023-05-09 14:25:00|100.92|100.84|100.92|100.84|101.02|100.94|100.87|100.79|1367
1683642600000|2023-05-09 14:30:00|100.97|100.89|100.82|100.74|100.97|100.89|100.77|100.69|358
1683642900000|2023-05-09 14:35:00|100.77|100.69|100.87|100.79|100.92|100.84|100.77|100.69|616
1683643200000|2023-05-09 14:40:00|100.92|100.84|101.07|100.99|101.07|100.99|100.92|100.84|445
1683643500000|2023-05-09 14:45:00|101.12|101.04|101.12|100.99|101.22|101.14|101.07|100.99|2800
1683643800000|2023-05-09 14:50:00|101.07|101.04|101.02|100.94|101.07|101.04|100.97|100.89|513
1683644100000|2023-05-09 14:55:00|101.07|100.99|101.07|100.94|101.07|100.99|101.02|100.94|1016
1683644400000|2023-05-09 15:00:00|101.02|100.99|101.02|100.94|101.07|100.99|100.97|100.89|1123
1683644700000|2023-05-09 15:05:00|101.07|100.99|101.07|100.99|101.07|100.99|101.02|100.89|1169
1683645000000|2023-05-09 15:10:00|101.02|100.94|100.97|100.89|101.02|100.94|100.92|100.84|1106
1683645300000|2023-05-09 15:15:00|101.02|100.94|101.12|101.04|101.12|101.04|101.02|100.94|1002
1683645600000|2023-05-09 15:20:00|101.07|100.99|101.07|100.99|101.17|101.09|101.07|100.99|1017
1683645900000|2023-05-09 15:25:00|101.02|100.94|101.02|100.94|101.07|100.99|101.02|100.94|798
1683646200000|2023-05-09 15:30:00|100.97|100.89|101.07|100.99|101.07|100.99|100.97|100.89|4086
1683646500000|2023-05-09 15:35:00|101.12|100.94|100.97|100.89|101.12|100.94|100.92|100.84|6343
1683646800000|2023-05-09 15:40:00|101.02|100.94|100.97|100.89|101.07|100.94|100.97|100.89|753
1683647100000|2023-05-09 15:45:00|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|46
1683647400000|2023-05-09 15:50:00|100.97|100.89|100.92|100.84|101.02|100.89|100.92|100.84|1153
1683647700000|2023-05-09 15:55:00|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|287
1683648000000|2023-05-09 16:00:00|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|10
1683648300000|2023-05-09 16:05:00|101.07|100.99|101.07|100.99|101.07|100.99|101.07|100.99|19
1683648600000|2023-05-09 16:10:00|101.02|100.94|100.97|100.89|101.02|100.94|100.97|100.89|158
1683648900000|2023-05-09 16:15:00|101.02|100.94|101.02|100.94|101.02|100.94|101.02|100.94|105
1683649200000|2023-05-09 16:20:00|101.07|100.99|101.07|100.99|101.07|100.99|101.02|100.99|210
1683649500000|2023-05-09 16:25:00|101.02|100.94|101.02|100.89|101.07|100.99|101.02|100.89|757
1683649800000|2023-05-09 16:30:00|101.07|100.94|101.07|100.99|101.07|100.99|101.07|100.94|31
1683650100000|2023-05-09 16:35:00|101.02|100.94|101.02|100.94|101.02|100.94|100.97|100.89|63
1683650400000|2023-05-09 16:40:00|101.07|100.99|101.07|100.99|101.07|100.99|101.02|100.94|215
1683650700000|2023-05-09 16:45:00|101.12|101.04|101.12|100.99|101.12|101.04|101.07|100.99|752
1683651000000|2023-05-09 16:50:00|101.17|101.04|101.12|101.04|101.17|101.09|101.12|101.04|431
1683651300000|2023-05-09 16:55:00|101.17|101.09|101.12|101.04|101.17|101.09|101.12|101.04|390
1683651600000|2023-05-09 17:00:00|101.17||101.12||101.17||101.12||170
1683651900000|2023-05-09 17:05:00|101.17||101.12||101.17||101.12||68
1683652200000|2023-05-09 17:10:00|101.17|100.99|101.12|100.99|101.17|101.04|101.07|100.99|300
1683652500000|2023-05-09 17:15:00|101.07|101.04|101.12|101.04|101.17|101.04|101.07|101.04|88
1683652800000|2023-05-09 17:20:00|101.17|101.09|101.12|101.04|101.17|101.09|101.12|101.04|136
1683653100000|2023-05-09 17:25:00|101.17|101.09|101.12|101.04|101.17|101.09|101.12|101.04|296
1683653400000|2023-05-09 17:30:00|101.17|101.09|101.12|101.04|101.17|101.09|101.12|101.04|332
1683653700000|2023-05-09 17:35:00|101.17||101.12||101.17||101.12||85
1683654000000|2023-05-09 17:40:00|101.17|101.09|101.17|101.04|101.17|101.09|101.12|101.04|299
1683654300000|2023-05-09 17:45:00|101.22|101.09|101.27|101.14|101.27|101.14|101.22|101.09|374
1683654600000|2023-05-09 17:50:00|101.22|101.19|101.32|101.19|101.32|101.19|101.22|101.19|4
1683654900000|2023-05-09 17:55:00|101.37|101.24|101.37|101.24|101.37|101.29|101.37|101.24|8
1683655200000|2023-05-09 18:00:00|101.42|101.29|101.42|101.29|101.42|101.34|101.37|101.29|52
1683655500000|2023-05-09 18:05:00|101.37|101.34|101.37|101.24|101.37|101.34|101.32|101.24|32
1683655800000|2023-05-09 18:10:00|101.32|101.29|101.37|101.24|101.37|101.29|101.32|101.24|4
1683656100000|2023-05-09 18:15:00|101.42|101.29|101.37|101.29|101.42|101.34|101.37|101.29|10
1683656400000|2023-05-09 18:20:00|101.42|101.34|101.37|101.29|101.42|101.34|101.37|101.29|8
1683656700000|2023-05-09 18:25:00|101.42||101.37||101.42||101.37||1
1683657000000|2023-05-09 18:30:00|||||||||4
1683657300000|2023-05-09 18:35:00|||||||||5
1683657600000|2023-05-09 18:40:00|||||||||2
1683657900000|2023-05-09 18:45:00|||||||||4
1683658200000|2023-05-09 18:50:00|101.32|101.24|101.27|101.19|101.32|101.24|101.27|101.19|26
1683658500000|2023-05-09 18:55:00|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|5
1683658800000|2023-05-09 19:00:00|101.37||101.37||101.37||101.32||2
1683659100000|2023-05-09 19:05:00|101.42|101.29|101.37|101.29|101.42|101.29|101.37|101.24|61
1683659400000|2023-05-09 19:10:00|101.42|101.34|101.42|101.29|101.42|101.34|101.37|101.29|31
1683659700000|2023-05-09 19:15:00|101.37||101.42||101.42||101.37||17
1683660000000|2023-05-09 19:20:00|101.37||101.42||101.42||101.37||13
1683660300000|2023-05-09 19:25:00|101.37|101.34|101.42|101.34|101.42|101.34|101.37|101.34|5
1683660600000|2023-05-09 19:30:00|101.47|101.39|101.47|101.34|101.47|101.39|101.47|101.34|5
1683660900000|2023-05-09 19:35:00|101.42||101.42||101.42||101.42||2
1683661200000|2023-05-09 19:40:00|101.37|101.29|101.37|101.29|101.42|101.34|101.37|101.29|14
1683661500000|2023-05-09 19:45:00|101.42||101.42||101.42||101.37||13
1683661800000|2023-05-09 19:50:00|101.37|101.24|101.27|101.19|101.42|101.24|101.27|101.19|313
1683662100000|2023-05-09 19:55:00|101.22|101.14|101.22|101.09|101.22|101.19|101.22|101.09|197
1683698400000|2023-05-10 06:00:00|101.57|101.49|101.72|101.59|101.77|101.64|101.52|101.44|633
1683698700000|2023-05-10 06:05:00|101.67|101.54|101.67|101.54|101.67|101.54|101.62|101.54|68
1683699000000|2023-05-10 06:10:00|101.82|101.59|101.82|101.74|101.87|101.79|101.77|101.59|807
1683699300000|2023-05-10 06:15:00|101.92|101.79|101.92|101.79|101.92|101.79|101.92|101.79|9
1683699600000|2023-05-10 06:20:00|101.97|101.84|102.02|101.89|102.02|101.94|101.97|101.84|113
1683699900000|2023-05-10 06:25:00|101.97|101.84|101.97|101.84|101.97|101.84|101.92|101.79|62
1683700200000|2023-05-10 06:30:00||101.89||101.89||101.89||101.84|0
1683700500000|2023-05-10 06:35:00|101.92|101.84|101.92|101.84|101.92|101.89|101.92|101.84|193
1683700800000|2023-05-10 06:40:00|101.87|101.79|101.87|101.79|101.92|101.79|101.82|101.69|497
1683701100000|2023-05-10 06:45:00|101.92||101.87||101.92||101.87||0
1683701400000|2023-05-10 06:50:00|101.92|101.84|101.92|101.84|101.92|101.84|101.87|101.79|126
1683701700000|2023-05-10 06:55:00|101.97|101.89|101.92|101.84|101.97|101.89|101.92|101.79|571
1683702000000|2023-05-10 07:00:00|101.97|101.89|102.42|102.34|102.82|102.74|101.92|101.89|9139
1683702300000|2023-05-10 07:05:00|102.37|102.29|102.32|102.24|102.47|102.39|102.12|101.99|3736
1683702600000|2023-05-10 07:10:00|102.37|102.29|102.17|102.04|102.37|102.29|101.82|101.74|1136
1683702900000|2023-05-10 07:15:00|102.12|102.09|102.17|102.09|102.17|102.09|101.97|101.89|1146
1683703200000|2023-05-10 07:20:00|102.12|102.04|102.17|102.09|102.17|102.09|101.97|101.89|842
1683703500000|2023-05-10 07:25:00|102.12|102.04|102.37|102.29|102.37|102.29|102.02|101.94|1015
1683703800000|2023-05-10 07:30:00|102.42|102.34|102.17|102.09|102.42|102.34|102.07|101.99|1934
1683704100000|2023-05-10 07:35:00|102.22|102.14|102.02|101.89|102.22|102.14|101.92|101.79|2227
1683704400000|2023-05-10 07:40:00|101.97|101.94|102.02|101.94|102.12|101.99|101.92|101.84|1335
1683704700000|2023-05-10 07:45:00|101.97|101.89|101.87|101.79|102.12|101.99|101.82|101.74|2189
1683705000000|2023-05-10 07:50:00|101.92|101.74|101.87|101.79|101.92|101.84|101.77|101.64|1560
1683705300000|2023-05-10 07:55:00|101.82|101.74|101.47|101.39|101.82|101.74|101.42|101.34|2533
1683705600000|2023-05-10 08:00:00|101.42|101.34|101.27|101.19|101.57|101.49|101.27|101.19|1676
1683705900000|2023-05-10 08:05:00|101.32|101.14|101.22|101.14|101.42|101.34|101.17|101.09|794
1683706200000|2023-05-10 08:10:00|101.17|101.09|101.27|101.19|101.37|101.29|101.17|101.09|738
1683706500000|2023-05-10 08:15:00|101.32|101.24|101.27|101.19|101.42|101.34|101.27|101.19|789
1683706800000|2023-05-10 08:20:00|101.32|101.14|101.22|101.14|101.32|101.24|101.17|101.09|800
1683707100000|2023-05-10 08:25:00|101.27|101.09|101.22|101.14|101.27|101.19|101.17|101.09|457
1683707400000|2023-05-10 08:30:00|101.27|101.09|101.27|101.19|101.32|101.24|101.22|101.09|83
1683707700000|2023-05-10 08:35:00|101.32|101.24|101.47|101.34|101.47|101.39|101.22|101.14|2229
1683708000000|2023-05-10 08:40:00|101.42|101.39|101.42|101.34|101.52|101.39|101.37|101.29|221
1683708300000|2023-05-10 08:45:00|101.37|101.29|101.32|101.24|101.52|101.39|101.32|101.24|954
1683708600000|2023-05-10 08:50:00|101.27|101.19|101.42|101.34|101.42|101.34|101.27|101.19|89
1683708900000|2023-05-10 08:55:00|101.37|101.29|101.32|101.24|101.42|101.34|101.32|101.24|988
1683709200000|2023-05-10 09:00:00|101.37|101.19|101.37|101.29|101.42|101.34|101.27|101.19|61
1683709500000|2023-05-10 09:05:00|101.32|101.24|101.17|101.09|101.32|101.24|101.17|101.09|721
1683709800000|2023-05-10 09:10:00|101.22|101.14|101.22|101.14|101.22|101.14|101.17|101.09|281
1683710100000|2023-05-10 09:15:00|101.27|101.19|101.32|101.24|101.37|101.29|101.27|101.19|595
1683710400000|2023-05-10 09:20:00|101.37|101.29|101.42|101.29|101.42|101.34|101.27|101.19|93
1683710700000|2023-05-10 09:25:00|101.37|101.34|101.42|101.29|101.42|101.34|101.37|101.29|236
1683711000000|2023-05-10 09:30:00|101.37|101.34|101.47|101.39|101.47|101.39|101.37|101.29|1117
1683711300000|2023-05-10 09:35:00|101.52|101.44|101.52|101.39|101.52|101.44|101.47|101.39|347
1683711600000|2023-05-10 09:40:00|101.47|101.44|101.32|101.24|101.52|101.44|101.32|101.24|225
1683711900000|2023-05-10 09:45:00|101.37|101.29|101.37|101.29|101.42|101.34|101.32|101.24|649
1683712200000|2023-05-10 09:50:00|101.32|101.24|101.32|101.24|101.37|101.29|101.32|101.24|89
1683712500000|2023-05-10 09:55:00|101.27|101.19|101.22|101.09|101.32|101.24|101.17|101.09|1201
1683712800000|2023-05-10 10:00:00|101.17|101.14|100.92|100.84|101.17|101.14|100.92|100.84|4211
1683713100000|2023-05-10 10:05:00|100.97|100.89|100.92|100.84|100.97|100.89|100.72|100.64|3220
1683713400000|2023-05-10 10:10:00|100.97|100.89|100.87|100.79|100.97|100.89|100.87|100.79|264
1683713700000|2023-05-10 10:15:00|100.92|100.84|101.02|100.94|101.07|100.99|100.92|100.79|158
1683714000000|2023-05-10 10:20:00|101.07|100.99|101.12|101.04|101.22|101.09|101.02|100.99|218
1683714300000|2023-05-10 10:25:00|101.17|101.09|101.12|101.04|101.27|101.14|101.12|101.04|125
1683714600000|2023-05-10 10:30:00|101.07|100.99|101.12|101.04|101.17|101.09|101.02|100.94|1163
1683714900000|2023-05-10 10:35:00|101.07|100.99|101.07|100.99|101.17|101.04|101.02|100.94|402
1683715200000|2023-05-10 10:40:00|101.02|100.94|101.12|101.04|101.12|101.04|101.02|100.94|71
1683715500000|2023-05-10 10:45:00|101.17|101.09|101.12|101.04|101.17|101.09|101.07|100.99|81
1683715800000|2023-05-10 10:50:00|101.07|100.99|101.12|101.04|101.17|101.04|101.07|100.99|494
1683716100000|2023-05-10 10:55:00|101.17|101.09|101.27|101.14|101.27|101.19|101.12|101.04|82
1683716400000|2023-05-10 11:00:00|101.22|101.19|101.27|101.19|101.27|101.19|101.17|101.09|265
1683716700000|2023-05-10 11:05:00|101.32|101.24|101.22|101.14|101.32|101.24|101.17|101.09|225
1683717000000|2023-05-10 11:10:00|101.27|101.19|101.27|101.19|101.32|101.19|101.22|101.14|154
1683717300000|2023-05-10 11:15:00|101.32|101.24|101.27|101.14|101.32|101.24|101.22|101.14|115
1683717600000|2023-05-10 11:20:00|101.22|101.19|101.17|101.09|101.22|101.19|101.17|101.09|42
1683717900000|2023-05-10 11:25:00|101.22|101.14|101.12|101.04|101.22|101.14|101.07|100.99|158
1683718200000|2023-05-10 11:30:00|101.07|100.99|100.97|100.89|101.12|100.99|100.97|100.89|343
1683718500000|2023-05-10 11:35:00|101.02|100.84|100.92|100.84|101.02|100.84|100.87|100.79|1641
1683718800000|2023-05-10 11:40:00|100.97|100.89|100.92|100.84|101.02|100.89|100.92|100.84|287
1683719100000|2023-05-10 11:45:00|100.97|100.89|100.97|100.89|101.02|100.94|100.92|100.84|372
1683719400000|2023-05-10 11:50:00|100.92|100.84|100.97|100.89|100.97|100.89|100.92|100.84|740
1683719700000|2023-05-10 11:55:00|100.92|100.84|100.82|100.74|100.97|100.89|100.82|100.74|353
1683720000000|2023-05-10 12:00:00|100.77|100.69|100.92|100.84|100.92|100.84|100.77|100.69|830
1683720300000|2023-05-10 12:05:00|100.87|100.79|100.97|100.89|100.97|100.89|100.87|100.79|730
1683720600000|2023-05-10 12:10:00|101.02|100.94|100.97|100.89|101.02|100.94|100.92|100.84|426
1683720900000|2023-05-10 12:15:00|101.02|100.94|101.12|101.04|101.12|101.04|100.97|100.89|629
1683721200000|2023-05-10 12:20:00|101.17|101.09|101.07|100.99|101.17|101.09|101.02|100.94|375
1683721500000|2023-05-10 12:25:00|101.02|100.94|101.02|100.94|101.12|101.04|101.02|100.94|1763
1683721800000|2023-05-10 12:30:00|101.12|100.89|101.17|101.04|101.42|101.29|101.07|100.89|4949
1683722100000|2023-05-10 12:35:00|101.12|101.09|101.07|100.99|101.22|101.09|101.02|100.94|828
1683722400000|2023-05-10 12:40:00|101.12|100.94|101.27|101.14|101.27|101.14|101.02|100.94|2181
1683722700000|2023-05-10 12:45:00|101.22|101.19|101.42|101.34|101.42|101.34|101.22|101.14|1511
1683723000000|2023-05-10 12:50:00|101.47|101.39|101.32|101.24|101.52|101.44|101.27|101.19|5092
1683723300000|2023-05-10 12:55:00|101.27|101.19|101.32|101.24|101.37|101.29|101.27|101.19|970
1683723600000|2023-05-10 13:00:00|101.37|101.29|101.32|101.24|101.37|101.29|101.27|101.19|844
1683723900000|2023-05-10 13:05:00|101.37|101.29|101.57|101.49|101.57|101.49|101.37|101.29|6187
1683724200000|2023-05-10 13:10:00|101.52|101.44|101.62|101.54|101.67|101.59|101.42|101.34|898
1683724500000|2023-05-10 13:15:00|101.67|101.59|101.57|101.49|101.67|101.59|101.57|101.49|716
1683724800000|2023-05-10 13:20:00|101.62|101.54|101.42|101.34|101.67|101.59|101.42|101.34|1233
1683725100000|2023-05-10 13:25:00|101.37|101.29|101.32|101.24|101.42|101.29|101.32|101.24|1034
1683725400000|2023-05-10 13:30:00|101.37|101.29|101.07|100.99|101.37|101.29|100.97|100.89|2810
1683725700000|2023-05-10 13:35:00|101.12|101.04|100.82|100.74|101.12|101.04|100.72|100.64|2843
1683726000000|2023-05-10 13:40:00|100.77|100.69|100.52|100.44|100.82|100.74|100.42|100.34|6495
1683726300000|2023-05-10 13:45:00|100.47|100.39|100.27|100.19|100.57|100.44|100.17|100.04|3713
1683726600000|2023-05-10 13:50:00|100.32|100.24|100.17|100.09|100.37|100.29|100.07|99.99|1630
1683726900000|2023-05-10 13:55:00|100.22|100.14|100.47|100.34|100.47|100.39|100.17|100.09|3013
1683727200000|2023-05-10 14:00:00|100.42|100.39|100.52|100.44|100.57|100.49|100.42|100.39|5038
1683727500000|2023-05-10 14:05:00|100.57|100.39|100.47|100.39|100.62|100.54|100.47|100.39|1034
1683727800000|2023-05-10 14:10:00|100.52|100.44|100.47|100.39|100.67|100.54|100.47|100.39|11683
1683728100000|2023-05-10 14:15:00|100.52|100.44|100.32|100.24|100.57|100.49|100.27|100.19|2850
1683728400000|2023-05-10 14:20:00|100.27|100.19|100.47|100.39|100.52|100.44|100.27|100.19|1085
1683728700000|2023-05-10 14:25:00|100.52|100.44|100.42|100.34|100.62|100.54|100.42|100.34|3892
1683729000000|2023-05-10 14:30:00|100.47|100.39|100.42|100.34|100.57|100.49|100.42|100.29|3067
1683729300000|2023-05-10 14:35:00|100.37|100.29|100.32|100.24|100.47|100.39|100.27|100.19|509
1683729600000|2023-05-10 14:40:00|100.27|100.19|100.22|100.14|100.37|100.29|100.22|100.14|4066
1683729900000|2023-05-10 14:45:00|100.17|100.09|100.17|100.09|100.27|100.19|100.02|99.94|7384
1683730200000|2023-05-10 14:50:00|100.12|100.04|100.17|100.09|100.22|100.14|100.02|99.94|9693
1683730500000|2023-05-10 14:55:00|100.12|100.04|100.17|100.09|100.22|100.09|100.07|99.99|2177
1683730800000|2023-05-10 15:00:00|100.12|100.04|100.22|100.14|100.22|100.14|100.07|99.99|1693
1683731100000|2023-05-10 15:05:00|||||||||2089
1683731400000|2023-05-10 15:10:00|100.27|100.09|100.12|100.04|100.27|100.14|100.12|100.04|512
1683731700000|2023-05-10 15:15:00|100.17|100.09|100.27|100.19|100.27|100.19|100.12|100.04|1013
1683732000000|2023-05-10 15:20:00|100.32|100.24|100.32|100.24|100.37|100.29|100.32|100.24|5355
1683732300000|2023-05-10 15:25:00|100.37|100.29|100.32|100.24|100.37|100.29|100.27|100.19|3654
1683732600000|2023-05-10 15:30:00|100.27|100.19|100.32|100.24|100.32|100.24|100.22|100.14|5381
1683732900000|2023-05-10 15:35:00|100.27|100.19|100.22|100.14|100.32|100.24|100.22|100.09|4363
1683733200000|2023-05-10 15:40:00|100.27|100.19|100.27|100.19|100.32|100.24|100.27|100.19|996
1683733500000|2023-05-10 15:45:00|100.32|100.24|100.32|100.24|100.32|100.24|100.27|100.19|810
1683733800000|2023-05-10 15:50:00|100.27|100.19|100.27|100.19|100.32|100.24|100.27|100.19|472
1683734100000|2023-05-10 15:55:00|100.32|100.14|100.32|100.19|100.32|100.24|100.22|100.14|278
1683734400000|2023-05-10 16:00:00|100.27|100.24|100.27|100.19|100.32|100.24|100.22|100.14|300
1683734700000|2023-05-10 16:05:00||100.14||100.19||100.19||100.14|23
1683735000000|2023-05-10 16:10:00|100.22|100.14|100.22|100.14|100.27|100.19|100.22|100.14|15
1683735300000|2023-05-10 16:15:00|100.27|100.19|100.27|100.19|100.32|100.19|100.22|100.19|27
1683735600000|2023-05-10 16:20:00|100.32|100.14|100.27|100.19|100.32|100.19|100.27|100.14|273
1683735900000|2023-05-10 16:25:00|100.22|100.14|100.17|100.09|100.27|100.14|100.12|100.04|1197
1683736200000|2023-05-10 16:30:00|100.12|100.04|100.12|100.04|100.12|100.04|100.07|99.99|59
1683736500000|2023-05-10 16:35:00|100.07|99.99|100.07|99.99|100.12|99.99|100.02|99.94|30
1683736800000|2023-05-10 16:40:00|100.02|99.94|100.02|99.94|100.07|99.99|100.02|99.94|233
1683737100000|2023-05-10 16:45:00|100.07||100.02||100.07||100.02||45
1683737400000|2023-05-10 16:50:00|100.07|99.99|100.02|99.94|100.07|99.99|99.97|99.89|212
1683737700000|2023-05-10 16:55:00|99.97|99.89|100.02|99.89|100.02|99.89|99.97|99.89|182
1683738000000|2023-05-10 17:00:00|99.97|99.94|99.97|99.89|100.02|99.94|99.97|99.84|12
1683738300000|2023-05-10 17:05:00|100.02|99.94|99.97|99.89|100.02|99.94|99.92|99.84|112
1683738600000|2023-05-10 17:10:00|99.92|99.84|99.97|99.89|100.02|99.89|99.92|99.84|321
1683738900000|2023-05-10 17:15:00|99.92|99.84|99.97|99.89|100.02|99.89|99.92|99.84|198
1683739200000|2023-05-10 17:20:00|99.92|99.84|99.92|99.84|100.02|99.89|99.92|99.84|590
1683739500000|2023-05-10 17:25:00|99.87|99.79|99.82|99.74|99.87|99.79|99.77|99.69|343
1683739800000|2023-05-10 17:30:00|99.77|99.69|99.82|99.74|99.92|99.79|99.77|99.69|444
1683740100000|2023-05-10 17:35:00|99.87|99.79|99.72|99.64|99.87|99.79|99.72|99.64|12
1683740400000|2023-05-10 17:40:00|99.77|99.69|99.77|99.69|99.77|99.69|99.72|99.64|20
1683740700000|2023-05-10 17:45:00|99.82|99.74|99.82|99.74|99.87|99.74|99.77|99.69|188
1683741000000|2023-05-10 17:50:00|99.77|99.69|99.87|99.79|99.92|99.84|99.77|99.69|379
1683741300000|2023-05-10 17:55:00|99.92|99.84|99.92|99.84|99.97|99.84|99.92|99.84|33
1683741600000|2023-05-10 18:00:00|99.97|99.89|100.02|99.94|100.02|99.94|99.92|99.89|985
1683741900000|2023-05-10 18:05:00|100.07|99.99|100.07|99.99|100.07|99.99|100.02|99.94|107
1683742200000|2023-05-10 18:10:00|100.12|100.04|100.07|99.99|100.12|100.04|100.07|99.99|18
1683742500000|2023-05-10 18:15:00|100.12|100.04|100.12|99.99|100.12|100.04|100.12|99.99|48
1683742800000|2023-05-10 18:20:00|100.07|100.04|100.07|99.99|100.12|100.04|100.07|99.99|23
1683743100000|2023-05-10 18:25:00|100.12|100.04|100.12|100.04|100.17|100.09|100.12|99.99|65
1683743400000|2023-05-10 18:30:00|100.17|100.09|100.17|100.04|100.17|100.09|100.17|100.04|2
1683743700000|2023-05-10 18:35:00|100.22|100.09|100.22|100.09|100.27|100.19|100.17|100.04|222
1683744000000|2023-05-10 18:40:00|100.27|100.14|100.32|100.24|100.32|100.24|100.27|100.09|41
1683744300000|2023-05-10 18:45:00|100.27|100.19|100.27|100.19|100.27|100.19|100.27|100.19|70
1683744600000|2023-05-10 18:50:00|100.32|100.14|100.27|100.19|100.32|100.24|100.27|100.14|190
1683744900000|2023-05-10 18:55:00|100.32||100.27||100.32||100.27||85
1683745200000|2023-05-10 19:00:00|100.32|100.14|100.27|100.19|100.32|100.19|100.27|100.14|168
1683745500000|2023-05-10 19:05:00|100.32|100.24|100.32|100.19|100.37|100.29|100.32|100.19|577
1683745800000|2023-05-10 19:10:00|100.27|100.24|100.27|100.19|100.32|100.24|100.27|100.19|251
1683746100000|2023-05-10 19:15:00|100.22|100.14|100.32|100.24|100.32|100.24|100.22|100.14|177
1683746400000|2023-05-10 19:20:00|100.37|100.29|100.32|100.24|100.37|100.29|100.32|100.24|159
1683746700000|2023-05-10 19:25:00|100.37|100.29|100.32|100.24|100.42|100.34|100.32|100.24|227
1683747000000|2023-05-10 19:30:00|100.37|100.29|100.37|100.24|100.42|100.34|100.37|100.24|198
1683747300000|2023-05-10 19:35:00|100.32|100.29|100.37|100.24|100.37|100.29|100.32|100.24|179
1683747600000|2023-05-10 19:40:00|100.32|100.29|100.32|100.24|100.37|100.29|100.32|100.19|137
1683747900000|2023-05-10 19:45:00|100.27|100.19|100.27|100.19|100.37|100.29|100.27|100.19|158
1683748200000|2023-05-10 19:50:00|100.22|100.14|100.27|100.14|100.27|100.14|100.12|99.99|589
1683748500000|2023-05-10 19:55:00|100.22|100.19|100.27|100.14|100.32|100.24|100.22|100.14|309
1683784800000|2023-05-11 06:00:00|100.87|100.44|100.87|100.54|100.87|100.54|100.87|100.44|0
1683785100000|2023-05-11 06:05:00|100.82|100.69|100.72|100.64|100.82|100.69|100.67|100.54|241
1683785400000|2023-05-11 06:10:00|100.67|100.59|100.72|100.64|100.72|100.64|100.67|100.59|3
1683785700000|2023-05-11 06:15:00|||||||||3
1683786000000|2023-05-11 06:20:00|100.77|100.59|100.77|100.69|100.77|100.69|100.72|100.59|25
1683786300000|2023-05-11 06:25:00|100.87|100.74|100.82|100.74|100.87|100.79|100.82|100.74|125
1683786600000|2023-05-11 06:30:00|||||||||168
1683786900000|2023-05-11 06:35:00|100.77|100.69|100.72|100.64|100.77|100.69|100.72|100.64|22
1683787500000|2023-05-11 06:45:00|100.77|100.69|100.87|100.74|100.87|100.79|100.77|100.69|173
1683787800000|2023-05-11 06:50:00|100.82|100.79|100.77|100.64|100.82|100.79|100.77|100.64|218
1683788100000|2023-05-11 06:55:00|100.72|100.69|100.92|100.84|100.97|100.84|100.72|100.64|344
1683788400000|2023-05-11 07:00:00|100.87|100.74|101.22|101.14|101.27|101.19|100.62|100.54|6197
1683788700000|2023-05-11 07:05:00|101.17|101.09|101.17|101.09|101.27|101.19|101.12|100.99|1928
1683789000000|2023-05-11 07:10:00|101.22|101.14|101.22|101.14|101.37|101.29|101.17|101.09|1448
1683789300000|2023-05-11 07:15:00|101.27|101.19|101.12|101.04|101.42|101.34|101.12|101.04|1509
1683789600000|2023-05-11 07:20:00|101.17|101.09|100.77|100.69|101.22|101.14|100.67|100.54|3486
1683789900000|2023-05-11 07:25:00|100.72|100.64|100.62|100.54|100.82|100.74|100.52|100.44|2772
1683790200000|2023-05-11 07:30:00|100.57|100.49|100.77|100.69|100.82|100.74|100.42|100.34|2411
1683790500000|2023-05-11 07:35:00|100.82|100.74|101.07|100.99|101.07|100.99|100.77|100.69|1229
1683790800000|2023-05-11 07:40:00|101.02|100.94|101.12|101.04|101.12|101.04|100.97|100.89|1262
1683791100000|2023-05-11 07:45:00|101.07|100.99|101.07|100.99|101.22|101.14|100.97|100.89|1755
1683791400000|2023-05-11 07:50:00|101.12|101.04|101.07|100.99|101.22|101.14|101.02|100.94|2729
1683791700000|2023-05-11 07:55:00|101.12|101.04|101.27|101.14|101.27|101.19|101.12|101.04|2092
1683792000000|2023-05-11 08:00:00|101.32|101.19|101.17|101.09|101.42|101.34|101.12|101.04|876
1683792300000|2023-05-11 08:05:00|101.22|101.14|101.37|101.29|101.42|101.34|101.17|101.09|1519
1683792600000|2023-05-11 08:10:00|101.32|101.24|101.37|101.29|101.42|101.34|101.27|101.19|690
1683792900000|2023-05-11 08:15:00|101.42|101.34|101.37|101.29|101.47|101.39|101.32|101.24|2825
1683793200000|2023-05-11 08:20:00|101.32|101.24|101.27|101.19|101.37|101.29|101.22|101.09|1047
1683793500000|2023-05-11 08:25:00|101.32|101.24|101.22|101.14|101.32|101.24|101.22|101.14|707
1683793800000|2023-05-11 08:30:00|101.27|101.19|101.22|101.14|101.27|101.19|101.22|101.09|945
1683794100000|2023-05-11 08:35:00|101.17|101.09|101.12|101.04|101.17|101.09|101.02|100.94|415
1683794400000|2023-05-11 08:40:00|101.17|101.09|101.12|101.04|101.27|101.19|101.12|101.04|1236
1683794700000|2023-05-11 08:45:00|101.17|100.99|101.07|100.99|101.17|101.09|101.07|100.99|1413
1683795000000|2023-05-11 08:50:00|101.02|100.94|101.07|100.99|101.07|100.99|100.97|100.89|1630
1683795300000|2023-05-11 08:55:00|101.02|100.94|100.97|100.89|101.07|100.94|100.97|100.89|372
1683795600000|2023-05-11 09:00:00|100.92|100.84|101.07|100.99|101.07|100.99|100.92|100.84|2034
1683795900000|2023-05-11 09:05:00|101.02|100.94|100.92|100.84|101.07|100.99|100.92|100.84|530
1683796200000|2023-05-11 09:10:00|100.97|100.89|100.92|100.84|101.07|100.94|100.92|100.84|244
1683796500000|2023-05-11 09:15:00|100.87|100.79|100.92|100.84|101.07|100.99|100.87|100.79|6517
1683796800000|2023-05-11 09:20:00|100.97|100.89|101.07|100.99|101.17|101.09|100.97|100.84|1783
1683797100000|2023-05-11 09:25:00|101.12|101.04|101.12|101.04|101.17|101.09|101.02|100.94|620
1683797400000|2023-05-11 09:30:00|101.07|100.99|101.07|100.99|101.12|101.04|101.02|100.94|508
1683797700000|2023-05-11 09:35:00|101.02|100.94|101.07|100.99|101.12|101.04|101.02|100.94|1304
1683798000000|2023-05-11 09:40:00|101.02|100.94|101.12|101.04|101.12|101.04|101.02|100.94|1466
1683798300000|2023-05-11 09:45:00|101.07|100.99|101.07|100.99|101.12|101.04|101.07|100.99|182
1683798600000|2023-05-11 09:50:00|101.12|101.04|101.02|100.94|101.12|101.04|101.02|100.94|1949
1683798900000|2023-05-11 09:55:00|101.07|100.99|101.02|100.94|101.07|100.99|100.97|100.89|379
1683799200000|2023-05-11 10:00:00|100.97|100.89|101.02|100.94|101.02|100.94|100.97|100.89|1476
1683799500000|2023-05-11 10:05:00|101.07|100.99|101.02|100.94|101.07|100.99|101.02|100.94|1092
1683799800000|2023-05-11 10:10:00|100.92|100.89|100.92|100.84|101.02|100.94|100.57|100.49|12606
1683800100000|2023-05-11 10:15:00|100.87|100.79|100.67|100.59|100.92|100.84|100.67|100.59|1677
1683800400000|2023-05-11 10:20:00|100.72|100.64|100.97|100.89|100.97|100.89|100.67|100.59|2825
1683800700000|2023-05-11 10:25:00|100.92|100.84|100.72|100.64|100.97|100.89|100.72|100.64|4464
1683801000000|2023-05-11 10:30:00|100.77|100.69|100.82|100.74|100.92|100.84|100.77|100.69|2526
1683801300000|2023-05-11 10:35:00|100.77|100.69|100.87|100.79|100.87|100.79|100.77|100.69|2144
1683801600000|2023-05-11 10:40:00|100.82|100.74|101.02|100.94|101.02|100.94|100.82|100.74|6071
1683801900000|2023-05-11 10:45:00|100.97|100.89|101.07|100.99|101.07|100.99|100.97|100.89|2336
1683802200000|2023-05-11 10:50:00|101.02|100.94|101.07|100.99|101.17|101.09|101.02|100.94|1062
1683802500000|2023-05-11 10:55:00|101.12|101.04|101.22|101.14|101.22|101.14|101.12|101.04|1172
1683802800000|2023-05-11 11:00:00|101.17|101.09|101.12|101.04|101.17|101.09|101.07|100.99|3087
1683803100000|2023-05-11 11:05:00|101.17|101.09|100.97|100.89|101.17|101.09|100.92|100.84|11444
1683803400000|2023-05-11 11:10:00|101.02|100.94|100.72|100.64|101.02|100.94|100.67|100.59|2346
1683803700000|2023-05-11 11:15:00|100.67|100.59|100.42|100.34|100.67|100.59|100.37|100.29|2402
1683804000000|2023-05-11 11:20:00|100.37|100.29|100.22|100.14|100.37|100.29|100.07|99.99|2617
1683804300000|2023-05-11 11:25:00|100.27|100.19|100.52|100.44|100.57|100.44|100.27|100.19|5113
1683804600000|2023-05-11 11:30:00|100.47|100.39|100.47|100.39|100.62|100.54|100.47|100.39|1825
1683804900000|2023-05-11 11:35:00|100.52|100.34|100.42|100.34|100.52|100.39|100.32|100.19|455
1683805200000|2023-05-11 11:40:00|100.47|100.24|100.37|100.29|100.47|100.34|100.32|100.24|442
1683805500000|2023-05-11 11:45:00|100.32|100.24|100.37|100.24|100.42|100.34|100.27|100.19|1228
1683805800000|2023-05-11 11:50:00|100.32|100.19|100.52|100.44|100.52|100.44|100.27|100.19|1617
1683806100000|2023-05-11 11:55:00|100.57|100.49|100.37|100.29|100.62|100.49|100.37|100.29|1395
1683806400000|2023-05-11 12:00:00|100.32|100.24|100.42|100.29|100.52|100.44|100.32|100.24|21269
1683806700000|2023-05-11 12:05:00|100.37|100.24|100.42|100.34|100.42|100.34|100.27|100.19|5234
1683807000000|2023-05-11 12:10:00|100.47|100.39|100.47|100.39|100.47|100.39|100.37|100.29|289
1683807300000|2023-05-11 12:15:00|100.42|100.34|100.72|100.64|101.02|100.94|100.37|100.29|23075
1683807600000|2023-05-11 12:20:00|100.67|100.59|100.27|100.19|100.87|100.79|100.27|100.19|5459
1683807900000|2023-05-11 12:25:00|100.22|100.14|100.12|100.04|100.42|100.34|100.12|100.04|5827
1683808200000|2023-05-11 12:30:00|100.07|99.99|99.97|99.89|100.22|100.14|99.82|99.74|4456
1683808500000|2023-05-11 12:35:00|99.92|99.84|99.97|99.89|99.97|99.89|99.72|99.59|4693
1683808800000|2023-05-11 12:40:00|99.92|99.84|99.97|99.89|100.07|99.99|99.87|99.79|1645
1683809100000|2023-05-11 12:45:00|99.92|99.84|99.77|99.64|99.97|99.84|99.67|99.59|16070
1683809400000|2023-05-11 12:50:00|99.72|99.69|99.67|99.59|99.87|99.79|99.67|99.54|2367
1683809700000|2023-05-11 12:55:00|99.72|99.64|99.57|99.44|99.72|99.64|99.42|99.34|13274
1683810000000|2023-05-11 13:00:00|99.52|99.39|99.47|99.39|99.52|99.44|99.37|99.29|1009
1683810300000|2023-05-11 13:05:00|99.42|99.34|99.27|99.14|99.57|99.44|99.17|99.09|6720
1683810600000|2023-05-11 13:10:00|99.22|99.19|99.22|99.14|99.27|99.19|99.12|99.04|1252
1683810900000|2023-05-11 13:15:00|99.17|99.09|99.22|99.14|99.27|99.19|99.12|99.04|3403
1683811200000|2023-05-11 13:20:00|99.27|99.19|99.37|99.29|99.42|99.34|99.22|99.19|3526
1683811500000|2023-05-11 13:25:00|99.42|99.34|99.47|99.39|99.57|99.44|99.42|99.34|4567
1683811800000|2023-05-11 13:30:00|99.42|99.34|99.27|99.14|99.47|99.39|99.12|99.04|2990
1683812100000|2023-05-11 13:35:00|99.22|99.19|99.57|99.49|99.67|99.59|99.22|99.14|5466
1683812400000|2023-05-11 13:40:00|99.62|99.54|99.77|99.69|99.82|99.74|99.52|99.39|1859
1683812700000|2023-05-11 13:45:00|99.82|99.74|99.87|99.79|100.02|99.89|99.72|99.64|26386
1683813000000|2023-05-11 13:50:00|99.82|99.74|99.87|99.79|99.97|99.89|99.67|99.59|3880
1683813300000|2023-05-11 13:55:00|99.82|99.74|99.92|99.84|100.02|99.94|99.82|99.74|2433
1683813600000|2023-05-11 14:00:00|99.87|99.79|99.57|99.49|99.92|99.84|99.57|99.49|7678
1683813900000|2023-05-11 14:05:00|99.62|99.54|99.57|99.49|99.77|99.69|99.52|99.44|2647
1683814200000|2023-05-11 14:10:00|99.62|99.54|99.62|99.54|99.67|99.59|99.52|99.44|3517
1683814500000|2023-05-11 14:15:00|99.67|99.59|99.47|99.39|99.77|99.69|99.47|99.39|38779
1683814800000|2023-05-11 14:20:00|99.52|99.34|99.67|99.54|99.67|99.54|99.37|99.29|2642
1683815100000|2023-05-11 14:25:00|99.62|99.59|99.67|99.59|99.67|99.59|99.62|99.54|1795
1683815400000|2023-05-11 14:30:00|99.62|99.54|99.82|99.74|99.87|99.79|99.62|99.54|2596
1683815700000|2023-05-11 14:35:00|99.87|99.79|99.82|99.74|99.92|99.84|99.72|99.64|1402
1683816000000|2023-05-11 14:40:00|99.87|99.79|99.97|99.89|99.97|99.89|99.82|99.74|1610
1683816300000|2023-05-11 14:45:00|99.92|99.84|100.17|100.09|100.27|100.19|99.87|99.79|1131
1683816600000|2023-05-11 14:50:00|100.22|100.14|100.27|100.19|100.27|100.19|100.12|100.04|591
1683816900000|2023-05-11 14:55:00|100.32|100.24|100.37|100.29|100.37|100.29|100.27|100.19|1707
1683817200000|2023-05-11 15:00:00|100.42|100.34|100.47|100.39|100.52|100.44|100.37|100.29|985
1683817500000|2023-05-11 15:05:00|100.52|100.44|100.42|100.34|100.52|100.44|100.42|100.34|1162
1683817800000|2023-05-11 15:10:00|100.37|100.29|100.37|100.29|100.42|100.34|100.37|100.29|3291
1683818100000|2023-05-11 15:15:00|100.42|100.34|100.37|100.29|100.47|100.39|100.32|100.24|4181
1683818400000|2023-05-11 15:20:00|100.42|100.34|100.32|100.24|100.42|100.34|100.32|100.19|4804
1683818700000|2023-05-11 15:25:00|100.27|100.19|100.37|100.29|100.37|100.29|100.27|100.19|5898
1683819000000|2023-05-11 15:30:00|100.42|100.34|100.47|100.39|100.52|100.44|100.37|100.29|5154
1683819300000|2023-05-11 15:35:00|100.52|100.44|100.57|100.49|100.62|100.54|100.52|100.44|3056
1683819600000|2023-05-11 15:40:00|100.52|100.44|100.62|100.54|100.67|100.59|100.52|100.44|5951
1683819900000|2023-05-11 15:45:00|100.67||100.62||100.67||100.62||326
1683820200000|2023-05-11 15:50:00|100.67|100.59|100.67|100.54|100.67|100.59|100.62|100.54|512
1683820500000|2023-05-11 15:55:00|100.62|100.49|100.62|100.54|100.62|100.54|100.57|100.49|483
1683820800000|2023-05-11 16:00:00|100.67|100.59|100.57|100.49|100.67|100.59|100.57|100.49|758
1683821100000|2023-05-11 16:05:00|100.62|100.54|100.67|100.54|100.67|100.59|100.57|100.54|193
1683821400000|2023-05-11 16:10:00|100.62|100.59|100.67|100.59|100.72|100.64|100.62|100.59|617
1683821700000|2023-05-11 16:15:00|100.62|100.54|100.62|100.54|100.67|100.59|100.62|100.54|137
1683822000000|2023-05-11 16:20:00|100.67|100.59|100.72|100.64|100.72|100.64|100.67|100.59|147
1683822300000|2023-05-11 16:25:00|100.67|100.59|100.67|100.59|100.67|100.59|100.62|100.54|333
1683822600000|2023-05-11 16:30:00|100.72|100.64|100.67|100.59|100.72|100.64|100.67|100.59|144
1683822900000|2023-05-11 16:35:00|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|366
1683823200000|2023-05-11 16:40:00|100.67|100.59|100.67|100.59|100.72|100.59|100.67|100.59|28
1683823500000|2023-05-11 16:45:00|100.72|100.64|100.72|100.59|100.72|100.64|100.72|100.59|10
1683823800000|2023-05-11 16:50:00|100.67|100.64|100.67|100.59|100.72|100.64|100.67|100.59|108
1683824100000|2023-05-11 16:55:00|||||||||52
1683824400000|2023-05-11 17:00:00|100.72|100.64|100.67|100.59|100.72|100.64|100.67|100.54|50
1683824700000|2023-05-11 17:05:00|100.72|100.54|100.67|100.59|100.72|100.64|100.67|100.54|41
1683825000000|2023-05-11 17:10:00|100.62|100.54|100.67|100.59|100.67|100.59|100.62|100.54|96
1683825300000|2023-05-11 17:15:00|100.72|100.64|100.72|100.64|100.72|100.64|100.67|100.59|2
1683825600000|2023-05-11 17:20:00|100.67|100.59|100.62|100.54|100.67|100.59|100.62|100.54|454
1683825900000|2023-05-11 17:25:00|100.67|100.59|100.67|100.59|100.67|100.59|100.62|100.59|8
1683826200000|2023-05-11 17:30:00|100.62|100.54|100.67|100.59|100.67|100.59|100.62|100.54|84
1683826500000|2023-05-11 17:35:00|100.72|100.54|100.72|100.59|100.72|100.64|100.72|100.54|12
1683826800000|2023-05-11 17:40:00|100.67|100.64|100.67|100.59|100.72|100.64|100.67|100.59|3
1683827100000|2023-05-11 17:45:00|100.62|100.54|100.52|100.44|100.62|100.54|100.52|100.44|160
1683827400000|2023-05-11 17:50:00|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|18
1683827700000|2023-05-11 17:55:00|100.62|100.54|100.67|100.54|100.67|100.54|100.62|100.54|38
1683828000000|2023-05-11 18:00:00|100.62|100.59|100.67|100.59|100.67|100.59|100.62|100.54|54
1683828300000|2023-05-11 18:05:00|100.62|100.54|100.67|100.59|100.72|100.59|100.62|100.54|33
1683828600000|2023-05-11 18:10:00|100.72|100.64|100.72|100.64|100.72|100.64|100.67|100.59|4
1683828900000|2023-05-11 18:15:00|100.67|100.59|100.67|100.59|100.72|100.64|100.62|100.54|38
1683829200000|2023-05-11 18:20:00|100.72|100.54|100.72|100.59|100.72|100.64|100.72|100.54|33
1683829500000|2023-05-11 18:25:00|100.67|100.64|100.72|100.59|100.72|100.64|100.67|100.59|5
1683829800000|2023-05-11 18:30:00||100.64||100.64||100.64||100.59|2
1683830100000|2023-05-11 18:35:00|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.64|10
1683830400000|2023-05-11 18:40:00|100.82|100.74|100.87|100.74|100.87|100.74|100.77|100.69|22
1683830700000|2023-05-11 18:45:00|100.82|100.79|100.82|100.74|100.82|100.79|100.77|100.69|104
1683831000000|2023-05-11 18:50:00|100.77|100.69|100.72|100.64|100.82|100.69|100.72|100.64|109
1683831300000|2023-05-11 18:55:00|100.77|100.69|100.77|100.69|100.82|100.69|100.72|100.69|31
1683831600000|2023-05-11 19:00:00|100.72|100.64|100.72|100.64|100.72|100.69|100.72|100.64|6
1683831900000|2023-05-11 19:05:00|100.77|100.59|100.77|100.69|100.77|100.69|100.77|100.59|35
1683832200000|2023-05-11 19:10:00||100.64||100.64||100.64||100.64|4
1683832500000|2023-05-11 19:15:00|100.72|100.59|100.72|100.59|100.72|100.59|100.67|100.59|31
1683832800000|2023-05-11 19:20:00|100.67|100.64|100.72|100.64|100.72|100.64|100.67|100.59|2
1683833100000|2023-05-11 19:25:00|100.67|100.59|100.72|100.64|100.77|100.64|100.67|100.59|11
1683833400000|2023-05-11 19:30:00||100.59||100.59||100.64||100.59|11
1683833700000|2023-05-11 19:35:00|100.67|100.64|100.72|100.59|100.72|100.64|100.67|100.59|15
1683834000000|2023-05-11 19:40:00|100.67|100.64|100.72|100.64|100.72|100.64|100.67|100.59|10
1683834300000|2023-05-11 19:45:00||100.59||100.64||100.64||100.59|2
1683834600000|2023-05-11 19:50:00|100.67|100.59|100.82|100.69|100.82|100.74|100.67|100.59|278
1683834900000|2023-05-11 19:55:00|100.87|100.74|100.82|100.69|100.87|100.74|100.77|100.69|215
1683871200000|2023-05-12 06:00:00|101.12|101.04|101.12|101.04|101.22|101.14|101.12|101.04|167
1683871500000|2023-05-12 06:05:00|101.07|100.99|101.12|101.04|101.12|101.04|101.07|100.94|58
1683871800000|2023-05-12 06:10:00|101.07|100.99|101.02|100.94|101.12|100.99|101.02|100.94|33
1683872100000|2023-05-12 06:15:00|101.07|100.99|101.12|101.04|101.12|101.04|101.07|100.99|58
1683872400000|2023-05-12 06:20:00|101.07|100.99|101.12|101.04|101.12|101.04|101.07|100.99|9
1683872700000|2023-05-12 06:25:00|101.17|101.09|101.12|101.04|101.22|101.14|101.12|101.04|184
1683873000000|2023-05-12 06:30:00|101.17|101.09|101.12|101.04|101.17|101.09|101.12|101.04|337
1683873300000|2023-05-12 06:35:00|||||||||1
1683873600000|2023-05-12 06:40:00|||||||||1
1683873900000|2023-05-12 06:45:00|101.17|101.09|101.17|101.09|101.27|101.14|101.17|101.09|107
1683874200000|2023-05-12 06:50:00|101.12|101.04|101.12|101.04|101.12|101.04|101.12|101.04|13
1683874500000|2023-05-12 06:55:00|101.17|101.09|101.12|101.04|101.17|101.09|101.07|100.99|394
1683874800000|2023-05-12 07:00:00|101.17|101.09|101.42|101.34|101.67|101.59|101.17|101.09|5676
1683875100000|2023-05-12 07:05:00|101.37|101.29|101.57|101.49|101.62|101.54|101.32|101.24|4525
1683875400000|2023-05-12 07:10:00|101.52|101.44|101.42|101.34|101.57|101.49|101.22|101.14|2492
1683875700000|2023-05-12 07:15:00|101.47|101.39|101.27|101.19|101.52|101.44|101.27|101.19|5648
1683876000000|2023-05-12 07:20:00|101.22|101.14|101.22|101.14|101.37|101.29|101.17|101.09|2139
1683876300000|2023-05-12 07:25:00|101.17|101.04|101.47|101.39|101.47|101.39|101.17|101.04|1674
1683876600000|2023-05-12 07:30:00|101.52|101.44|101.22|101.14|101.62|101.54|101.22|101.14|4058
1683876900000|2023-05-12 07:35:00|101.17|101.09|101.32|101.24|101.37|101.29|101.07|100.99|319
1683877200000|2023-05-12 07:40:00|101.27|101.19|101.32|101.24|101.42|101.34|101.27|101.19|264
1683877500000|2023-05-12 07:45:00|101.37|101.29|101.27|101.14|101.42|101.34|101.12|101.04|657
1683877800000|2023-05-12 07:50:00|101.22|101.19|101.32|101.24|101.37|101.29|101.22|101.14|700
1683878100000|2023-05-12 07:55:00|101.37|101.29|101.27|101.19|101.42|101.34|101.27|101.19|1053
1683878400000|2023-05-12 08:00:00|101.22|101.14|101.32|101.24|101.37|101.29|101.12|101.04|346
1683878700000|2023-05-12 08:05:00|101.37|101.29|101.32|101.24|101.42|101.34|101.32|101.24|2092
1683879000000|2023-05-12 08:10:00|101.37|101.29|101.27|101.19|101.52|101.44|101.27|101.19|6669
1683879300000|2023-05-12 08:15:00|101.32|101.24|101.32|101.24|101.42|101.34|101.27|101.19|1213
1683879600000|2023-05-12 08:20:00|101.37|101.29|101.52|101.44|101.57|101.49|101.37|101.29|365
1683879900000|2023-05-12 08:25:00|101.57|101.49|101.62|101.54|101.62|101.54|101.47|101.39|4173
1683880200000|2023-05-12 08:30:00|101.67|101.59|101.57|101.44|101.67|101.59|101.52|101.39|784
1683880500000|2023-05-12 08:35:00|101.62|101.49|101.72|101.64|101.77|101.69|101.57|101.49|1248
1683880800000|2023-05-12 08:40:00|101.77|101.69|101.82|101.74|101.92|101.84|101.72|101.64|2590
1683881100000|2023-05-12 08:45:00|101.77|101.69|101.92|101.84|101.97|101.89|101.77|101.69|1965
1683881400000|2023-05-12 08:50:00|101.97|101.89|101.92|101.79|102.02|101.94|101.87|101.79|1023
1683881700000|2023-05-12 08:55:00|101.97|101.84|101.97|101.89|102.02|101.94|101.97|101.84|3425
1683882000000|2023-05-12 09:00:00|102.02|101.94|101.92|101.84|102.02|101.94|101.87|101.79|1065
1683882300000|2023-05-12 09:05:00|101.87|101.79|101.97|101.89|102.02|101.94|101.87|101.79|1402
1683882600000|2023-05-12 09:10:00|101.92|101.84|101.82|101.74|102.02|101.89|101.82|101.69|2542
1683882900000|2023-05-12 09:15:00|101.77|101.69|101.67|101.59|101.77|101.69|101.62|101.54|3075
1683883200000|2023-05-12 09:20:00|101.72|101.54|101.67|101.59|101.77|101.69|101.62|101.54|3477
1683883500000|2023-05-12 09:25:00|101.62|101.54|101.72|101.64|101.72|101.64|101.62|101.54|239
1683883800000|2023-05-12 09:30:00|101.77|101.69|101.87|101.79|101.92|101.79|101.77|101.69|3662
1683884100000|2023-05-12 09:35:00|101.82|101.74|101.82|101.74|101.87|101.79|101.77|101.69|875
1683884400000|2023-05-12 09:40:00|101.77|101.69|101.82|101.74|101.82|101.74|101.72|101.64|428
1683884700000|2023-05-12 09:45:00|101.77|101.69|101.87|101.79|101.92|101.84|101.77|101.69|231
1683885000000|2023-05-12 09:50:00|101.92|101.84|101.97|101.89|101.97|101.89|101.87|101.79|655
1683885300000|2023-05-12 09:55:00|101.92|101.84|101.82|101.69|101.92|101.84|101.72|101.64|1375
1683885600000|2023-05-12 10:00:00|101.77|101.64|101.92|101.84|101.92|101.84|101.77|101.64|2281
1683885900000|2023-05-12 10:05:00|101.87|101.79|101.82|101.74|101.92|101.84|101.82|101.74|303
1683886200000|2023-05-12 10:10:00|101.87|101.79|101.82|101.74|101.92|101.84|101.82|101.74|4287
1683886500000|2023-05-12 10:15:00|101.77|101.69|101.82|101.74|101.82|101.74|101.72|101.64|1230
1683886800000|2023-05-12 10:20:00|101.87|101.79|102.02|101.94|102.02|101.94|101.87|101.79|3807
1683887100000|2023-05-12 10:25:00|101.97|101.89|101.92|101.84|102.02|101.94|101.92|101.79|1149
1683887400000|2023-05-12 10:30:00|101.97|101.89|101.92|101.84|101.97|101.89|101.82|101.74|1230
1683887700000|2023-05-12 10:35:00|101.87|101.79|101.87|101.74|101.92|101.84|101.77|101.69|1918
1683888000000|2023-05-12 10:40:00|101.82|101.79|101.92|101.84|101.92|101.84|101.82|101.74|10
1683888300000|2023-05-12 10:45:00|101.87|101.79|102.02|101.94|102.02|101.94|101.87|101.79|562
1683888600000|2023-05-12 10:50:00|101.97|101.89|102.02|101.89|102.02|101.89|101.97|101.89|194
1683888900000|2023-05-12 10:55:00|101.97|101.94|101.82|101.74|102.02|101.94|101.82|101.74|982
1683889200000|2023-05-12 11:00:00|101.87|101.79|101.82|101.74|101.97|101.89|101.82|101.74|530
1683889500000|2023-05-12 11:05:00|101.87|101.69|101.92|101.84|101.92|101.84|101.87|101.69|1627
1683889800000|2023-05-12 11:10:00|101.87|101.79|101.97|101.84|101.97|101.89|101.87|101.79|325
1683890100000|2023-05-12 11:15:00|101.92|101.89|101.82|101.74|101.97|101.89|101.77|101.69|478
1683890400000|2023-05-12 11:20:00|101.87|101.79|101.82|101.74|101.87|101.79|101.77|101.69|1963
1683890700000|2023-05-12 11:25:00|101.77|101.69|101.82|101.74|101.82|101.74|101.77|101.69|634
1683891000000|2023-05-12 11:30:00|101.77|101.69|101.77|101.69|101.82|101.74|101.77|101.69|811
1683891300000|2023-05-12 11:35:00|101.82|101.74|101.82|101.74|101.82|101.74|101.82|101.74|625
1683891600000|2023-05-12 11:40:00|101.87|101.79|101.72|101.64|101.87|101.79|101.72|101.64|556
1683891900000|2023-05-12 11:45:00|101.77|101.69|101.87|101.79|101.87|101.79|101.77|101.69|228
1683892200000|2023-05-12 11:50:00|101.82|101.74|101.87|101.79|101.87|101.79|101.82|101.74|781
1683892500000|2023-05-12 11:55:00|101.82|101.74|101.87|101.74|101.87|101.79|101.82|101.74|472
1683892800000|2023-05-12 12:00:00|101.82|101.79|101.82|101.74|101.92|101.84|101.82|101.69|4152
1683893100000|2023-05-12 12:05:00|101.77|101.69|101.82|101.74|101.82|101.74|101.77|101.69|530
1683893400000|2023-05-12 12:10:00|101.77|101.69|101.82|101.74|101.82|101.74|101.77|101.69|280
1683893700000|2023-05-12 12:15:00|101.77|101.69|101.77|101.69|101.82|101.74|101.77|101.69|250
1683894000000|2023-05-12 12:20:00|||||||||1043
1683894300000|2023-05-12 12:25:00|101.82|101.74|101.67|101.59|101.82|101.74|101.67|101.59|1356
1683894600000|2023-05-12 12:30:00|101.72|101.64|101.72|101.59|101.72|101.64|101.57|101.49|2847
1683894900000|2023-05-12 12:35:00|101.67|101.64|101.72|101.59|101.72|101.64|101.67|101.59|1292
1683895200000|2023-05-12 12:40:00|101.67|101.64|101.72|101.64|101.72|101.64|101.67|101.59|249
1683895500000|2023-05-12 12:45:00|101.67|101.59|101.72|101.64|101.72|101.64|101.62|101.54|416
1683895800000|2023-05-12 12:50:00|101.67|101.59|101.67|101.59|101.67|101.59|101.57|101.49|302
1683896100000|2023-05-12 12:55:00|101.62|101.54|101.62|101.54|101.67|101.59|101.62|101.54|926
1683896400000|2023-05-12 13:00:00|101.57|101.49|101.57|101.49|101.62|101.54|101.52|101.44|430
1683896700000|2023-05-12 13:05:00|101.62|101.54|101.52|101.44|101.62|101.54|101.52|101.44|325
1683897000000|2023-05-12 13:10:00|101.57|101.49|101.62|101.54|101.62|101.54|101.57|101.49|188
1683897300000|2023-05-12 13:15:00|101.67|101.59|101.67|101.59|101.72|101.64|101.67|101.59|890
1683897600000|2023-05-12 13:20:00|101.72|101.64|101.72|101.64|101.77|101.69|101.67|101.59|331
1683897900000|2023-05-12 13:25:00|101.77|101.69|101.77|101.69|101.77|101.69|101.72|101.64|176
1683898200000|2023-05-12 13:30:00|101.82|101.74|101.72|101.64|101.82|101.74|101.67|101.59|2734
1683898500000|2023-05-12 13:35:00|101.77|101.69|101.62|101.54|101.77|101.69|101.62|101.54|1565
1683898800000|2023-05-12 13:40:00|101.67|101.59|101.72|101.64|101.72|101.64|101.57|101.49|748
1683899100000|2023-05-12 13:45:00|101.77|101.69|101.42|101.34|101.82|101.69|101.42|101.34|1516
1683899400000|2023-05-12 13:50:00|101.37|101.29|101.57|101.49|101.62|101.49|101.37|101.29|2797
1683899700000|2023-05-12 13:55:00|101.52|101.44|101.42|101.34|101.57|101.44|101.42|101.34|385
1683900000000|2023-05-12 14:00:00|101.37|101.29|101.42|101.34|101.57|101.44|101.27|101.19|2653
1683900300000|2023-05-12 14:05:00|101.47|101.39|101.62|101.49|101.62|101.54|101.37|101.29|2719
1683900600000|2023-05-12 14:10:00|101.57|101.54|101.57|101.49|101.67|101.59|101.57|101.44|2799
1683900900000|2023-05-12 14:15:00|101.62|101.54|101.72|101.64|101.77|101.69|101.57|101.49|1713
1683901200000|2023-05-12 14:20:00|101.67|101.59|101.77|101.69|101.82|101.74|101.67|101.59|898
1683901500000|2023-05-12 14:25:00|101.72|101.64|101.82|101.74|101.87|101.79|101.72|101.64|504
1683901800000|2023-05-12 14:30:00|101.77|101.69|101.82|101.74|101.87|101.79|101.72|101.64|1412
1683902100000|2023-05-12 14:35:00|101.77|101.69|101.62|101.54|101.82|101.74|101.57|101.49|3121
1683902400000|2023-05-12 14:40:00|101.67|101.59|101.72|101.64|101.72|101.64|101.62|101.54|619
1683902700000|2023-05-12 14:45:00|101.77|101.59|101.62|101.54|101.77|101.69|101.62|101.54|1938
1683903000000|2023-05-12 14:50:00|101.67|101.59|101.62|101.54|101.67|101.59|101.52|101.44|1217
1683903300000|2023-05-12 14:55:00|101.57|101.49|101.67|101.59|101.67|101.59|101.57|101.49|5008
1683903600000|2023-05-12 15:00:00|101.72|101.54|101.72|101.64|101.72|101.64|101.62|101.54|1843
1683903900000|2023-05-12 15:05:00|101.67|101.59|101.72|101.64|101.87|101.79|101.67|101.59|2716
1683904200000|2023-05-12 15:10:00|101.67|101.59|101.57|101.49|101.72|101.64|101.57|101.49|3826
1683904500000|2023-05-12 15:15:00|101.52|101.44|101.57|101.49|101.62|101.54|101.52|101.44|2856
1683904800000|2023-05-12 15:20:00|101.62|101.54|101.57|101.49|101.62|101.54|101.57|101.49|1427
1683905100000|2023-05-12 15:25:00|101.52|101.44|101.52|101.44|101.57|101.49|101.52|101.44|2573
1683905400000|2023-05-12 15:30:00|101.57|101.49|101.52|101.44|101.62|101.49|101.52|101.44|9716
1683905700000|2023-05-12 15:35:00|101.57|101.49|101.52|101.44|101.62|101.49|101.52|101.44|4798
1683906000000|2023-05-12 15:40:00|101.47|101.39|101.52|101.44|101.52|101.44|101.47|101.39|669
1683906300000|2023-05-12 15:45:00|101.57|101.49|101.62|101.54|101.62|101.54|101.57|101.49|398
1683906600000|2023-05-12 15:50:00|101.57|101.49|101.57|101.49|101.62|101.54|101.57|101.49|330
1683906900000|2023-05-12 15:55:00|101.62|101.54|101.67|101.59|101.67|101.59|101.62|101.54|151
1683907200000|2023-05-12 16:00:00|101.62|101.54|101.62|101.54|101.67|101.59|101.57|101.49|344
1683907500000|2023-05-12 16:05:00|101.57|101.49|101.57|101.49|101.62|101.54|101.57|101.49|285
1683907800000|2023-05-12 16:10:00|101.52|101.44|101.47|101.39|101.52|101.44|101.47|101.39|600
1683908100000|2023-05-12 16:15:00|101.42|101.34|101.42|101.34|101.42|101.39|101.42|101.34|515
1683908400000|2023-05-12 16:20:00|101.37|101.29|101.37|101.29|101.42|101.29|101.37|101.29|273
1683908700000|2023-05-12 16:25:00|101.32|101.24|101.32|101.24|101.37|101.29|101.32|101.24|829
1683909000000|2023-05-12 16:30:00|101.27|101.19|101.37|101.24|101.37|101.24|101.27|101.19|38
1683909300000|2023-05-12 16:35:00|101.32|101.29|101.32|101.24|101.37|101.29|101.27|101.19|137
1683909600000|2023-05-12 16:40:00|101.27|101.19|101.32|101.24|101.32|101.24|101.27|101.19|102
1683909900000|2023-05-12 16:45:00|101.27|101.19|101.22|101.14|101.32|101.19|101.22|101.14|331
1683910200000|2023-05-12 16:50:00|101.27|101.19|101.22|101.14|101.32|101.24|101.22|101.14|918
1683910500000|2023-05-12 16:55:00|||||||||35
1683910800000|2023-05-12 17:00:00|101.27|101.19|101.22|101.14|101.32|101.24|101.22|101.14|689
1683911100000|2023-05-12 17:05:00|101.27|101.19|101.27|101.19|101.32|101.24|101.22|101.14|198
1683911400000|2023-05-12 17:10:00|||||||||10
1683911700000|2023-05-12 17:15:00|101.22|101.14|101.27|101.19|101.27|101.19|101.22|101.14|87
1683912000000|2023-05-12 17:20:00|101.22|101.14|101.37|101.29|101.37|101.29|101.22|101.14|233
1683912300000|2023-05-12 17:25:00|101.42|101.34|101.37|101.29|101.42|101.34|101.37|101.29|96
1683912600000|2023-05-12 17:30:00|101.42|101.34|101.42|101.34|101.47|101.39|101.42|101.34|39
1683912900000|2023-05-12 17:35:00|101.37|101.29|101.37|101.29|101.42|101.29|101.37|101.29|16
1683913200000|2023-05-12 17:40:00|101.42||101.37||101.42||101.37||2
1683913500000|2023-05-12 17:45:00|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|65
1683913800000|2023-05-12 17:50:00|101.37|101.29|101.27|101.19|101.37|101.29|101.27|101.19|353
1683914100000|2023-05-12 17:55:00|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|19
1683914400000|2023-05-12 18:00:00|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|12
1683914700000|2023-05-12 18:05:00|||||||||5
1683915000000|2023-05-12 18:10:00|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|44
1683915300000|2023-05-12 18:15:00|||||||||6
1683915600000|2023-05-12 18:20:00|||||||||8
1683915900000|2023-05-12 18:25:00|101.27|101.19|101.22|101.14|101.27|101.19|101.22|101.14|348
1683916200000|2023-05-12 18:30:00|101.27||101.22||101.27||101.22||5
1683916500000|2023-05-12 18:35:00||101.09||101.14||101.14||101.09|57
1683916800000|2023-05-12 18:40:00|101.17|101.09|101.22|101.14|101.22|101.14|101.17|101.09|50
1683917100000|2023-05-12 18:45:00|||||||||9
1683917400000|2023-05-12 18:50:00|101.27|101.19|101.27|101.19|101.32|101.19|101.22|101.19|205
1683917700000|2023-05-12 18:55:00|||||||||2
1683918000000|2023-05-12 19:00:00|101.22|101.14|101.27|101.19|101.27|101.19|101.22|101.14|184
1683918300000|2023-05-12 19:05:00|||||||||3
1683918600000|2023-05-12 19:10:00|||||||||5
1683918900000|2023-05-12 19:15:00|||||||||14
1683919200000|2023-05-12 19:20:00|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|90
1683919500000|2023-05-12 19:25:00|||||||||23
1683919800000|2023-05-12 19:30:00|101.37|101.29|101.37|101.29|101.37|101.29|101.32|101.29|47
1683920100000|2023-05-12 19:35:00|101.42|101.34|101.37|101.29|101.42|101.34|101.37|101.24|216
1683920400000|2023-05-12 19:40:00||101.24||101.29||101.29||101.24|94
1683920700000|2023-05-12 19:45:00|101.42|101.34|101.42|101.29|101.42|101.34|101.42|101.29|282
1683921000000|2023-05-12 19:50:00|101.37|101.34|101.42|101.34|101.42|101.34|101.37|101.29|171
1683921300000|2023-05-12 19:55:00|101.47|101.29|101.52|101.39|101.52|101.39|101.42|101.29|405
1684130400000|2023-05-15 06:00:00|101.92|101.84|101.92|101.84|101.97|101.89|101.87|101.79|46
1684130700000|2023-05-15 06:05:00|101.87|101.79|101.87|101.79|101.92|101.84|101.82|101.74|16
1684131000000|2023-05-15 06:10:00|101.92|101.84|101.97|101.89|101.97|101.89|101.92|101.84|94
1684131300000|2023-05-15 06:15:00|102.02|101.94|101.97|101.89|102.02|101.94|101.97|101.89|59
1684131600000|2023-05-15 06:20:00||101.84||101.89||101.89||101.84|2
1684131900000|2023-05-15 06:25:00|101.92|101.84|102.07|101.99|102.07|101.99|101.92|101.84|156
1684132200000|2023-05-15 06:30:00|102.12||102.07||102.12||102.07||99
1684132500000|2023-05-15 06:35:00|102.12||102.07||102.12||102.07||40
1684132800000|2023-05-15 06:40:00|102.12||102.07||102.12||102.07||39
1684133100000|2023-05-15 06:45:00|102.02|101.94|102.07|101.94|102.07|101.94|102.02|101.94|23
1684133400000|2023-05-15 06:50:00|102.12|101.99|102.17|102.04|102.17|102.09|102.07|101.94|246
1684133700000|2023-05-15 06:55:00|102.12|101.99|102.07|101.99|102.12|101.99|101.97|101.84|436
1684134000000|2023-05-15 07:00:00|102.12|102.04|101.87|101.74|102.37|102.29|101.82|101.69|5749
1684134300000|2023-05-15 07:05:00|101.82|101.79|101.82|101.74|101.97|101.89|101.67|101.59|1680
1684134600000|2023-05-15 07:10:00|101.87|101.79|101.62|101.54|101.97|101.84|101.57|101.49|1156
1684134900000|2023-05-15 07:15:00|101.57|101.49|101.42|101.34|101.72|101.59|101.42|101.34|2407
1684135200000|2023-05-15 07:20:00|101.47|101.39|101.22|101.14|101.62|101.54|101.22|101.09|1759
1684135500000|2023-05-15 07:25:00|101.27|101.19|101.52|101.44|101.57|101.49|101.27|101.19|930
1684135800000|2023-05-15 07:30:00|101.57|101.49|101.67|101.59|101.72|101.64|101.47|101.39|537
1684136100000|2023-05-15 07:35:00|101.72|101.64|101.67|101.59|101.82|101.74|101.57|101.49|496
1684136400000|2023-05-15 07:40:00|101.62|101.54|101.52|101.44|101.72|101.64|101.52|101.39|543
1684136700000|2023-05-15 07:45:00|101.57|101.49|101.47|101.39|101.57|101.49|101.37|101.29|200
1684137000000|2023-05-15 07:50:00|101.52|101.44|101.62|101.49|101.67|101.59|101.47|101.39|125
1684137300000|2023-05-15 07:55:00|101.57|101.54|101.62|101.54|101.67|101.59|101.52|101.44|359
1684137600000|2023-05-15 08:00:00|101.67|101.59|101.57|101.49|101.67|101.59|101.57|101.49|970
1684137900000|2023-05-15 08:05:00|101.62|101.54|101.52|101.44|101.67|101.59|101.47|101.39|725
1684138200000|2023-05-15 08:10:00|101.57|101.39|101.52|101.44|101.62|101.49|101.47|101.39|135
1684138500000|2023-05-15 08:15:00|101.57|101.49|101.47|101.39|101.62|101.54|101.47|101.39|90
1684138800000|2023-05-15 08:20:00|101.42|101.34|101.27|101.19|101.42|101.34|101.27|101.19|562
1684139100000|2023-05-15 08:25:00|101.32|101.24|101.22|101.14|101.32|101.24|101.22|101.14|196
1684139400000|2023-05-15 08:30:00|101.27|101.19|101.17|101.09|101.27|101.19|101.12|101.04|1195
1684139700000|2023-05-15 08:35:00|101.22|101.14|101.02|100.94|101.27|101.14|101.02|100.94|1815
1684140000000|2023-05-15 08:40:00|100.97|100.89|100.97|100.89|101.07|100.99|100.97|100.89|554
1684140300000|2023-05-15 08:45:00|101.02|100.94|101.02|100.94|101.07|100.99|100.97|100.89|566
1684140600000|2023-05-15 08:50:00|100.97|100.89|100.92|100.84|101.07|100.99|100.92|100.84|776
1684140900000|2023-05-15 08:55:00|100.87|100.79|100.82|100.74|100.92|100.84|100.77|100.69|2827
1684141200000|2023-05-15 09:00:00|100.77|100.69|100.87|100.79|100.92|100.84|100.77|100.69|612
1684141500000|2023-05-15 09:05:00|100.92|100.84|100.92|100.84|100.97|100.89|100.92|100.84|1012
1684141800000|2023-05-15 09:10:00|100.97|100.89|100.92|100.84|101.07|100.99|100.87|100.79|701
1684142100000|2023-05-15 09:15:00|100.87|100.79|100.97|100.84|100.97|100.89|100.87|100.79|106
1684142400000|2023-05-15 09:20:00|101.02|100.89|101.12|101.04|101.12|101.04|100.97|100.89|1695
1684142700000|2023-05-15 09:25:00|101.17|101.09|101.12|101.04|101.17|101.09|101.07|100.99|1284
1684143000000|2023-05-15 09:30:00|101.07|100.99|101.12|101.04|101.12|101.04|101.07|100.99|820
1684143300000|2023-05-15 09:35:00|101.17|101.09|101.12|101.04|101.17|101.09|101.12|101.04|160
1684143600000|2023-05-15 09:40:00|101.07|100.99|101.12|101.04|101.12|101.04|101.07|100.99|336
1684143900000|2023-05-15 09:45:00|101.17|101.09|100.97|100.89|101.17|101.09|100.97|100.89|605
1684144200000|2023-05-15 09:50:00|101.02|100.84|100.97|100.89|101.02|100.94|100.97|100.84|305
1684144500000|2023-05-15 09:55:00|100.92|100.84|101.12|101.04|101.12|101.04|100.92|100.84|727
1684144800000|2023-05-15 10:00:00|101.07|100.99|101.12|101.04|101.17|101.09|101.07|100.99|344
1684145100000|2023-05-15 10:05:00|101.17|101.09|101.07|100.99|101.17|101.09|101.07|100.99|232
1684145400000|2023-05-15 10:10:00|101.12|101.04|101.07|100.99|101.17|101.09|101.07|100.94|580
1684145700000|2023-05-15 10:15:00|101.02|100.94|101.12|101.04|101.12|101.04|101.02|100.94|521
1684146000000|2023-05-15 10:20:00|101.07|100.99|101.27|101.14|101.27|101.19|101.07|100.99|2087
1684146300000|2023-05-15 10:25:00|101.22|101.09|101.17|101.04|101.22|101.14|101.12|101.04|436
1684146600000|2023-05-15 10:30:00|101.12|101.09|101.17|101.09|101.17|101.09|101.12|100.99|202
1684146900000|2023-05-15 10:35:00|101.12|101.04|101.17|101.09|101.17|101.09|101.12|101.04|103
1684147200000|2023-05-15 10:40:00|101.12|101.04|101.22|101.09|101.22|101.14|101.12|101.04|129
1684147500000|2023-05-15 10:45:00|101.17|101.14|101.17|101.09|101.22|101.14|101.17|101.09|125
1684147800000|2023-05-15 10:50:00|101.22|101.14|101.17|101.09|101.27|101.14|101.17|101.09|181
1684148100000|2023-05-15 10:55:00|101.12|101.04|101.17|101.09|101.27|101.19|101.12|101.04|156
1684148400000|2023-05-15 11:00:00|101.12|101.04|101.07|100.99|101.12|101.04|101.07|100.99|10122
1684148700000|2023-05-15 11:05:00|101.12|101.04|101.07|100.99|101.12|101.04|101.07|100.99|147
1684149000000|2023-05-15 11:10:00|101.12|101.04|101.12|100.99|101.12|101.04|101.07|100.99|1040
1684149300000|2023-05-15 11:15:00|101.07|101.04|101.02|100.94|101.12|101.04|101.02|100.94|530
1684149600000|2023-05-15 11:20:00|101.07|100.99|101.07|100.94|101.12|101.04|101.02|100.94|189
1684149900000|2023-05-15 11:25:00|101.02|100.99|101.02|100.94|101.07|100.99|100.97|100.89|121
1684150200000|2023-05-15 11:30:00|101.07|100.99|101.17|101.09|101.22|101.14|101.07|100.99|921
1684150500000|2023-05-15 11:35:00|101.22|101.14|101.12|101.04|101.27|101.19|101.12|101.04|50
1684150800000|2023-05-15 11:40:00|101.17|101.09|101.12|101.04|101.17|101.09|101.12|101.04|74
1684151100000|2023-05-15 11:45:00|101.17|101.09|101.12|101.04|101.17|101.09|101.12|101.04|124
1684151400000|2023-05-15 11:50:00|101.17|101.09|101.17|101.09|101.17|101.09|101.07|100.99|702
1684151700000|2023-05-15 11:55:00|101.12|101.04|101.17|101.04|101.17|101.09|101.12|101.04|155
1684152000000|2023-05-15 12:00:00|101.12|101.09|101.07|100.99|101.17|101.09|101.07|100.99|17
1684152300000|2023-05-15 12:05:00|101.12|101.04|101.17|101.09|101.17|101.09|101.07|100.99|149
1684152600000|2023-05-15 12:10:00|101.12|101.04|101.07|100.99|101.17|101.09|101.07|100.94|573
1684152900000|2023-05-15 12:15:00|101.12|101.04|101.17|101.09|101.17|101.09|101.07|101.04|1107
1684153200000|2023-05-15 12:20:00|101.12|101.04|101.02|100.94|101.12|101.04|100.97|100.89|2084
1684153500000|2023-05-15 12:25:00|100.97|100.89|101.02|100.89|101.02|100.94|100.97|100.89|292
1684153800000|2023-05-15 12:30:00|100.97|100.84|100.97|100.89|101.02|100.94|100.82|100.74|1727
1684154100000|2023-05-15 12:35:00|100.92|100.84|100.82|100.74|100.92|100.84|100.77|100.69|345
1684154400000|2023-05-15 12:40:00|100.77|100.69|100.77|100.69|100.82|100.69|100.72|100.64|504
1684154700000|2023-05-15 12:45:00|100.82|100.74|100.87|100.79|100.92|100.84|100.82|100.69|1683
1684155000000|2023-05-15 12:50:00|100.92|100.84|100.97|100.89|101.02|100.94|100.87|100.79|205
1684155300000|2023-05-15 12:55:00|100.92|100.84|100.82|100.69|100.97|100.84|100.82|100.69|939
1684155600000|2023-05-15 13:00:00|100.77|100.64|100.67|100.54|100.82|100.74|100.62|100.54|2212
1684155900000|2023-05-15 13:05:00|100.62|100.49|100.57|100.49|100.67|100.54|100.52|100.44|1762
1684156200000|2023-05-15 13:10:00|100.62|100.54|100.62|100.54|100.62|100.54|100.52|100.44|1575
1684156500000|2023-05-15 13:15:00|100.67|100.59|100.72|100.59|100.72|100.59|100.62|100.54|1295
1684156800000|2023-05-15 13:20:00|100.67|100.64|100.62|100.54|100.72|100.64|100.62|100.54|10710
1684157100000|2023-05-15 13:25:00|100.57|100.49|100.57|100.49|100.62|100.54|100.57|100.49|87
1684157400000|2023-05-15 13:30:00|100.62|100.54|100.47|100.39|100.62|100.54|100.47|100.34|1753
1684157700000|2023-05-15 13:35:00|100.52|100.34|100.67|100.59|100.72|100.64|100.47|100.34|507
1684158000000|2023-05-15 13:40:00|100.72|100.54|100.77|100.64|100.87|100.74|100.72|100.54|1349
1684158300000|2023-05-15 13:45:00|100.72|100.69|100.72|100.64|100.77|100.69|100.67|100.59|1037
1684158600000|2023-05-15 13:50:00|100.77|100.69|100.87|100.79|100.92|100.84|100.72|100.64|1680
1684158900000|2023-05-15 13:55:00|100.92|100.84|100.82|100.74|100.92|100.84|100.82|100.74|337
1684159200000|2023-05-15 14:00:00|100.87|100.79|100.87|100.79|100.97|100.89|100.82|100.74|3048
1684159500000|2023-05-15 14:05:00|100.92|100.84|100.62|100.54|100.92|100.84|100.62|100.54|6343
1684159800000|2023-05-15 14:10:00|100.57|100.49|100.67|100.59|100.67|100.59|100.57|100.49|950
1684160100000|2023-05-15 14:15:00|100.62|100.54|100.82|100.74|100.82|100.74|100.62|100.54|874
1684160400000|2023-05-15 14:20:00|100.77|100.69|100.87|100.79|100.92|100.84|100.77|100.69|952
1684160700000|2023-05-15 14:25:00|100.82|100.74|100.87|100.79|100.92|100.84|100.82|100.74|786
1684161000000|2023-05-15 14:30:00|100.92|100.84|101.02|100.94|101.02|100.94|100.92|100.79|319
1684161300000|2023-05-15 14:35:00|100.97|100.89|100.97|100.89|101.02|100.94|100.92|100.84|218
1684161600000|2023-05-15 14:40:00|101.02|100.94|101.02|100.94|101.07|100.99|100.97|100.89|630
1684161900000|2023-05-15 14:45:00|101.07|100.99|101.12|101.04|101.12|101.04|101.02|100.94|552
1684162200000|2023-05-15 14:50:00|101.17|101.09|101.12|101.04|101.17|101.09|101.12|101.04|1440
1684162500000|2023-05-15 14:55:00|101.17|101.09|101.12|101.04|101.17|101.09|101.07|100.99|1236
1684162800000|2023-05-15 15:00:00|101.07|100.99|101.17|101.09|101.17|101.09|101.07|100.94|1060
1684163100000|2023-05-15 15:05:00|101.12|101.04|101.17|101.09|101.17|101.09|101.12|101.04|555
1684163400000|2023-05-15 15:10:00|101.12|101.04|101.12|101.04|101.12|101.09|101.12|101.04|916
1684163700000|2023-05-15 15:15:00|101.07|100.99|101.17|101.09|101.22|101.14|101.07|100.99|1771
1684164000000|2023-05-15 15:20:00|101.22|101.14|101.27|101.19|101.27|101.19|101.17|101.09|3196
1684164300000|2023-05-15 15:25:00|101.32|101.24|101.32|101.24|101.42|101.29|101.32|101.24|5970
1684164600000|2023-05-15 15:30:00|101.37|101.29|101.37|101.29|101.42|101.34|101.32|101.24|6904
1684164900000|2023-05-15 15:35:00|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|1825
1684165200000|2023-05-15 15:40:00|101.27|101.19|101.17|101.04|101.27|101.19|101.12|101.04|5878
1684165500000|2023-05-15 15:45:00|101.12|101.09|101.17|101.09|101.17|101.09|101.12|101.04|997
1684165800000|2023-05-15 15:50:00|101.22|101.14|101.17|101.09|101.22|101.14|101.17|101.09|254
1684166100000|2023-05-15 15:55:00|101.12|101.04|101.22|101.14|101.22|101.14|101.12|101.04|10562
1684166400000|2023-05-15 16:00:00|101.17|101.09|101.22|101.14|101.22|101.14|101.17|101.09|176
1684166700000|2023-05-15 16:05:00|||||||||6
1684167000000|2023-05-15 16:10:00|101.17|101.09|101.17|101.09|101.22|101.14|101.17|101.09|326
1684167300000|2023-05-15 16:15:00|101.12|101.04|101.22|101.14|101.22|101.14|101.12|101.04|380
1684167600000|2023-05-15 16:20:00|||||||||162
1684167900000|2023-05-15 16:25:00|101.17|101.09|101.27|101.19|101.27|101.19|101.17|101.09|966
1684168200000|2023-05-15 16:30:00|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|295
1684168500000|2023-05-15 16:35:00|101.27|101.19|101.32|101.24|101.32|101.24|101.27|101.19|540
1684168800000|2023-05-15 16:40:00|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|5
1684169100000|2023-05-15 16:45:00|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.29|159
1684169400000|2023-05-15 16:50:00||101.29||101.29||101.29||101.29|127
1684169700000|2023-05-15 16:55:00|101.47|101.34|101.47|101.39|101.47|101.39|101.47|101.34|52
1684170000000|2023-05-15 17:00:00|101.52||101.47||101.52||101.47||655
1684170300000|2023-05-15 17:05:00|101.52|101.44|101.62|101.49|101.62|101.49|101.52|101.39|295
1684170600000|2023-05-15 17:10:00|101.67|101.54|101.62|101.54|101.67|101.54|101.62|101.49|297
1684170900000|2023-05-15 17:15:00|101.67|101.59|101.62|101.54|101.67|101.59|101.62|101.54|23
1684171200000|2023-05-15 17:20:00|101.57|101.49|101.62|101.49|101.62|101.49|101.57|101.49|144
1684171500000|2023-05-15 17:25:00|101.57|101.44|101.52|101.44|101.57|101.49|101.52|101.44|160
1684171800000|2023-05-15 17:30:00|||||||||92
1684172100000|2023-05-15 17:35:00|101.57|101.49|101.52|101.44|101.57|101.49|101.52|101.44|762
1684172400000|2023-05-15 17:40:00|101.47|101.39|101.47|101.34|101.47|101.39|101.42|101.34|44
1684172700000|2023-05-15 17:45:00|101.42|101.29|101.37|101.29|101.47|101.29|101.37|101.29|7
1684173000000|2023-05-15 17:50:00|101.42|101.34|101.52|101.44|101.52|101.44|101.37|101.29|100
1684173300000|2023-05-15 17:55:00|101.57|101.49|101.57|101.44|101.57|101.49|101.52|101.44|8
1684173600000|2023-05-15 18:00:00|101.62|101.49|101.57|101.44|101.62|101.49|101.52|101.44|6
1684173900000|2023-05-15 18:05:00|101.52|101.49|101.62|101.49|101.62|101.49|101.52|101.49|8
1684174200000|2023-05-15 18:10:00|101.57||101.62||101.62||101.57||3
1684174500000|2023-05-15 18:15:00|101.57|101.44|101.57|101.44|101.57|101.44|101.52|101.44|33
1684174800000|2023-05-15 18:20:00|101.52||101.52||101.57||101.52||8
1684175100000|2023-05-15 18:25:00|101.57||101.52||101.57||101.52||25
1684175400000|2023-05-15 18:30:00|101.47|101.39|101.52|101.44|101.52|101.44|101.47|101.39|71
1684175700000|2023-05-15 18:35:00|101.57||101.57||101.57||101.52||34
1684176000000|2023-05-15 18:40:00|101.62|101.49|101.62|101.54|101.62|101.54|101.62|101.44|1
1684176300000|2023-05-15 18:45:00|101.67|101.49|101.62|101.54|101.67|101.54|101.62|101.49|7
1684176600000|2023-05-15 18:50:00|101.57|101.49|101.62|101.54|101.62|101.54|101.57|101.49|84
1684176900000|2023-05-15 18:55:00|101.67|101.49|101.62|101.54|101.67|101.54|101.62|101.49|77
1684177200000|2023-05-15 19:00:00|101.67||101.67||101.67||101.62||20
1684177500000|2023-05-15 19:05:00|101.62|101.59|101.67|101.59|101.67|101.59|101.62|101.54|7
1684177800000|2023-05-15 19:10:00|101.72|101.64|101.67|101.59|101.77|101.64|101.67|101.59|258
1684178400000|2023-05-15 19:20:00|101.62|101.54|101.67|101.54|101.67|101.59|101.62|101.54|51
1684178700000|2023-05-15 19:25:00|101.62|101.59|101.62|101.54|101.67|101.59|101.62|101.54|142
1684179000000|2023-05-15 19:30:00|101.67|101.59|101.62|101.54|101.67|101.59|101.62|101.54|138
1684179300000|2023-05-15 19:35:00|||||||||42
1684179600000|2023-05-15 19:40:00|101.57|101.49|101.62|101.49|101.62|101.54|101.57|101.49|48
1684179900000|2023-05-15 19:45:00|101.57|101.54|101.62|101.49|101.62|101.54|101.57|101.49|28
1684180200000|2023-05-15 19:50:00|101.57|101.54|101.62|101.54|101.67|101.54|101.57|101.49|175
1684180500000|2023-05-15 19:55:00|101.57|101.49|101.62|101.49|101.62|101.54|101.57|101.49|143
1684216800000|2023-05-16 06:00:00|101.07|100.84|100.92|100.84|101.07|100.89|100.92|100.84|28
1684217100000|2023-05-16 06:05:00|100.87|100.79|100.82|100.74|100.92|100.84|100.82|100.74|57
1684217400000|2023-05-16 06:10:00|100.77|100.69|100.67|100.59|100.82|100.69|100.67|100.59|57
1684217700000|2023-05-16 06:15:00|100.62|100.54|100.82|100.74|100.87|100.74|100.62|100.54|226
1684218000000|2023-05-16 06:20:00|100.77|100.69|100.77|100.69|100.77|100.74|100.77|100.69|1
1684218300000|2023-05-16 06:25:00|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.59|4
1684218600000|2023-05-16 06:30:00|100.77|100.59|100.72|100.59|100.82|100.69|100.72|100.59|17
1684218900000|2023-05-16 06:35:00||100.64||100.64||100.64||100.59|2
1684219200000|2023-05-16 06:40:00||100.59||100.64||100.64||100.59|0
1684219500000|2023-05-16 06:45:00||100.59||100.64||100.64||100.59|7
1684219800000|2023-05-16 06:50:00|100.67|100.59|100.72|100.64|100.72|100.64|100.67|100.59|72
1684220100000|2023-05-16 06:55:00|100.77|100.69|100.67|100.54|100.77|100.69|100.47|100.39|853
1684220400000|2023-05-16 07:00:00|100.62|100.59|100.77|100.69|100.92|100.84|100.37|100.29|4378
1684220700000|2023-05-16 07:05:00|100.72|100.64|101.07|100.99|101.07|100.99|100.47|100.39|2780
1684221000000|2023-05-16 07:10:00|101.02|100.94|101.17|101.04|101.17|101.09|100.82|100.69|3089
1684221300000|2023-05-16 07:15:00|101.12|101.09|101.17|101.09|101.22|101.09|100.97|100.89|1204
1684221600000|2023-05-16 07:20:00|101.22|101.14|101.27|101.19|101.32|101.24|101.12|101.04|921
1684221900000|2023-05-16 07:25:00|101.32|101.24|101.22|101.14|101.42|101.34|101.22|101.14|3348
1684222200000|2023-05-16 07:30:00|101.17|101.09|101.52|101.39|101.52|101.44|101.17|101.09|1858
1684222500000|2023-05-16 07:35:00|101.57|101.44|101.42|101.34|101.62|101.54|101.37|101.29|1938
1684222800000|2023-05-16 07:40:00|101.47|101.39|101.52|101.44|101.57|101.49|101.37|101.29|687
1684223100000|2023-05-16 07:45:00|101.57|101.49|101.67|101.59|101.72|101.64|101.47|101.39|841
1684223400000|2023-05-16 07:50:00|101.72|101.64|101.62|101.54|101.92|101.84|101.62|101.54|858
1684223700000|2023-05-16 07:55:00|101.57|101.49|101.42|101.34|101.62|101.54|101.37|101.29|1276
1684224000000|2023-05-16 08:00:00|101.47|101.39|101.37|101.29|101.47|101.39|101.12|101.04|2813
1684224300000|2023-05-16 08:05:00|101.32|101.24|101.32|101.24|101.37|101.29|101.17|101.09|473
1684224600000|2023-05-16 08:10:00|101.27|101.19|101.42|101.34|101.47|101.39|101.27|101.19|544
1684224900000|2023-05-16 08:15:00|101.47|101.39|101.57|101.49|101.62|101.54|101.47|101.34|238
1684225200000|2023-05-16 08:20:00|101.62|101.44|101.52|101.44|101.62|101.54|101.52|101.44|351
1684225500000|2023-05-16 08:25:00|101.47|101.39|101.52|101.44|101.57|101.49|101.47|101.39|1788
1684225800000|2023-05-16 08:30:00|101.57|101.49|101.42|101.34|101.62|101.54|101.32|101.24|3198
1684226100000|2023-05-16 08:35:00|101.37|101.29|101.17|101.09|101.37|101.29|101.17|101.09|2196
1684226400000|2023-05-16 08:40:00|101.22|101.14|101.07|100.99|101.27|101.19|101.07|100.99|1965
1684226700000|2023-05-16 08:45:00|101.12|101.04|101.02|100.94|101.17|101.09|100.97|100.89|2965
1684227000000|2023-05-16 08:50:00|101.07|100.99|101.17|101.09|101.22|101.14|101.02|100.99|1282
1684227300000|2023-05-16 08:55:00|101.12|101.04|101.17|101.04|101.22|101.09|101.12|101.04|233
1684227600000|2023-05-16 09:00:00|101.12|101.09|101.32|101.24|101.37|101.29|101.12|101.04|367
1684227900000|2023-05-16 09:05:00|101.37|101.19|101.17|101.09|101.37|101.19|101.17|101.09|573
1684228200000|2023-05-16 09:10:00|101.22|101.14|101.17|101.09|101.22|101.14|101.12|101.04|456
1684228500000|2023-05-16 09:15:00|101.22|101.14|101.07|100.99|101.27|101.19|101.07|100.99|1666
1684228800000|2023-05-16 09:20:00|101.02|100.94|100.87|100.79|101.02|100.94|100.72|100.64|3064
1684229100000|2023-05-16 09:25:00|100.82|100.74|100.82|100.74|100.82|100.74|100.72|100.64|764
1684229400000|2023-05-16 09:30:00|100.87|100.79|100.82|100.74|100.97|100.89|100.82|100.69|688
1684229700000|2023-05-16 09:35:00|100.87|100.79|100.97|100.84|101.02|100.89|100.82|100.79|630
1684230000000|2023-05-16 09:40:00|100.92|100.89|101.02|100.94|101.07|100.99|100.92|100.84|91
1684230300000|2023-05-16 09:45:00|101.07|100.99|101.07|100.99|101.12|100.99|100.97|100.89|162
1684230600000|2023-05-16 09:50:00|101.12|101.04|101.07|100.99|101.17|101.09|101.07|100.99|232
1684230900000|2023-05-16 09:55:00|101.12|101.04|101.12|101.04|101.22|101.14|101.12|100.99|481
1684231200000|2023-05-16 10:00:00|101.07|100.99|100.92|100.84|101.12|101.04|100.92|100.84|3734
1684231500000|2023-05-16 10:05:00|100.87|100.79|101.02|100.94|101.02|100.94|100.87|100.79|542
1684231800000|2023-05-16 10:10:00|101.07|100.89|101.02|100.94|101.07|100.99|101.02|100.89|62
1684232100000|2023-05-16 10:15:00|101.07|100.99|101.07|100.99|101.12|101.04|101.07|100.99|181
1684232400000|2023-05-16 10:20:00|101.12|101.04|101.17|101.09|101.17|101.09|101.07|100.99|41
1684232700000|2023-05-16 10:25:00|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|3927
1684233000000|2023-05-16 10:30:00|101.17|101.09|101.17|101.09|101.22|101.14|101.12|101.04|2473
1684233300000|2023-05-16 10:35:00|101.12|101.04|101.17|101.09|101.17|101.09|101.12|101.04|288
1684233600000|2023-05-16 10:40:00|101.22|101.14|101.17|101.09|101.22|101.14|101.17|101.09|175
1684233900000|2023-05-16 10:45:00|101.12|101.04|101.27|101.19|101.27|101.19|101.12|101.04|452
1684234200000|2023-05-16 10:50:00|101.32|101.24|101.37|101.29|101.37|101.29|101.27|101.24|113
1684234500000|2023-05-16 10:55:00|101.42|101.34|101.42|101.34|101.47|101.39|101.42|101.29|323
1684234800000|2023-05-16 11:00:00|101.47|101.39|101.52|101.44|101.62|101.54|101.47|101.39|557
1684235100000|2023-05-16 11:05:00|101.47|101.39|101.52|101.44|101.57|101.49|101.42|101.34|473
1684235400000|2023-05-16 11:10:00|101.57|101.49|101.57|101.49|101.57|101.49|101.52|101.44|125
1684235700000|2023-05-16 11:15:00|101.52|101.44|101.42|101.34|101.57|101.49|101.42|101.34|190
1684236000000|2023-05-16 11:20:00|101.37|101.29|101.37|101.29|101.42|101.34|101.37|101.24|23
1684236300000|2023-05-16 11:25:00|101.42|101.34|101.47|101.39|101.47|101.39|101.37|101.34|18
1684236600000|2023-05-16 11:30:00|101.52|101.44|101.47|101.39|101.52|101.44|101.47|101.39|719
1684236900000|2023-05-16 11:35:00|101.42|101.34|101.42|101.34|101.42|101.34|101.42|101.34|319
1684237200000|2023-05-16 11:40:00|101.47||101.42||101.47||101.42||32
1684237500000|2023-05-16 11:45:00|101.37|101.29|101.42|101.34|101.47|101.39|101.37|101.29|40
1684237800000|2023-05-16 11:50:00|101.47|101.39|101.42|101.34|101.47|101.39|101.42|101.34|141
1684238100000|2023-05-16 11:55:00|101.47|101.39|101.47|101.39|101.47|101.39|101.42|101.34|39
1684238400000|2023-05-16 12:00:00|101.52|101.44|101.52|101.44|101.57|101.49|101.47|101.39|532
1684238700000|2023-05-16 12:05:00|101.47|101.39|101.47|101.39|101.52|101.44|101.42|101.34|468
1684239000000|2023-05-16 12:10:00|101.52|101.44|101.47|101.39|101.52|101.44|101.47|101.39|4233
1684239300000|2023-05-16 12:15:00|101.52|101.44|101.52|101.44|101.52|101.44|101.47|101.39|145
1684239600000|2023-05-16 12:20:00|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|357
1684239900000|2023-05-16 12:25:00|101.42|101.34|101.37|101.29|101.42|101.34|101.37|101.29|550
1684240200000|2023-05-16 12:30:00|101.42|101.24|101.52|101.44|101.67|101.59|101.22|101.14|2349
1684240500000|2023-05-16 12:35:00|101.47|101.39|101.47|101.39|101.52|101.44|101.42|101.34|872
1684240800000|2023-05-16 12:40:00|101.42|101.34|101.52|101.44|101.52|101.44|101.42|101.34|244
1684241100000|2023-05-16 12:45:00|101.57|101.49|101.52|101.44|101.62|101.54|101.52|101.44|2108
1684241400000|2023-05-16 12:50:00|101.47|101.39|101.47|101.39|101.52|101.39|101.42|101.34|192
1684241700000|2023-05-16 12:55:00|101.42|101.34|101.47|101.39|101.47|101.39|101.42|101.34|321
1684242000000|2023-05-16 13:00:00|101.42|101.34|101.47|101.34|101.47|101.39|101.37|101.29|436
1684242300000|2023-05-16 13:05:00|101.52|101.39|101.42|101.34|101.52|101.44|101.42|101.34|50
1684242600000|2023-05-16 13:10:00|101.37|101.29|101.37|101.29|101.42|101.34|101.37|101.29|922
1684242900000|2023-05-16 13:15:00|101.42|101.24|101.42|101.34|101.47|101.39|101.42|101.24|661
1684243200000|2023-05-16 13:20:00|101.47|101.39|101.37|101.29|101.47|101.39|101.32|101.24|731
1684243500000|2023-05-16 13:25:00|101.32|101.24|101.37|101.29|101.37|101.29|101.32|101.24|853
1684243800000|2023-05-16 13:30:00|101.42|101.34|101.47|101.39|101.52|101.44|101.37|101.29|505
1684244100000|2023-05-16 13:35:00|101.52|101.44|101.22|101.14|101.52|101.44|101.22|101.14|2336
1684244400000|2023-05-16 13:40:00|101.27|101.19|101.42|101.34|101.42|101.34|101.27|101.19|561
1684244700000|2023-05-16 13:45:00|101.47|101.39|101.17|101.09|101.47|101.39|101.12|101.04|8304
1684245000000|2023-05-16 13:50:00|101.22|101.14|100.97|100.84|101.22|101.14|100.92|100.79|1849
1684245300000|2023-05-16 13:55:00|100.92|100.89|101.02|100.94|101.02|100.94|100.92|100.84|1394
1684245600000|2023-05-16 14:00:00|100.97|100.89|101.12|101.04|101.12|101.04|100.97|100.89|1161
1684245900000|2023-05-16 14:05:00|101.07|100.99|101.07|100.99|101.22|101.14|101.07|100.99|1074
1684246200000|2023-05-16 14:10:00|101.02|100.94|100.92|100.84|101.02|100.94|100.77|100.69|6289
1684246500000|2023-05-16 14:15:00|100.97|100.89|101.07|100.94|101.07|100.99|100.92|100.84|614
1684246800000|2023-05-16 14:20:00|101.02|100.99|101.02|100.94|101.07|100.99|100.92|100.84|2579
1684247100000|2023-05-16 14:25:00|100.97|100.89|101.12|101.04|101.12|101.04|100.97|100.89|2357
1684247400000|2023-05-16 14:30:00|101.17|101.09|101.12|101.04|101.22|101.14|101.12|101.04|1225
1684247700000|2023-05-16 14:35:00|101.07|100.99|101.07|100.99|101.12|101.04|100.97|100.89|1439
1684248000000|2023-05-16 14:40:00|101.12|101.04|101.17|101.09|101.22|101.14|101.07|100.99|504
1684248300000|2023-05-16 14:45:00|101.22|101.14|101.17|101.09|101.22|101.14|101.17|101.09|1293
1684248600000|2023-05-16 14:50:00|101.22|101.14|101.17|101.09|101.22|101.14|101.12|101.04|656
1684248900000|2023-05-16 14:55:00|101.22|101.14|101.22|101.14|101.27|101.19|101.17|101.09|675
1684249200000|2023-05-16 15:00:00|101.27|101.19|101.27|101.19|101.27|101.19|101.22|101.09|522
1684249500000|2023-05-16 15:05:00|101.22|101.14|101.17|101.04|101.32|101.24|101.12|101.04|1172
1684249800000|2023-05-16 15:10:00|101.12|101.09|101.12|101.04|101.22|101.14|101.12|101.04|1846
1684250100000|2023-05-16 15:15:00|101.07|100.99|101.07|100.99|101.07|100.99|101.02|100.94|1918
1684250400000|2023-05-16 15:20:00|101.02|100.94|101.07|100.99|101.12|101.04|101.02|100.94|1623
1684250700000|2023-05-16 15:25:00|101.12|101.04|101.12|101.04|101.12|101.04|101.02|100.94|8152
1684251000000|2023-05-16 15:30:00|101.17|101.09|101.12|101.04|101.22|101.14|101.12|101.04|4035
1684251300000|2023-05-16 15:35:00|101.17|100.99|101.07|100.99|101.17|100.99|101.02|100.94|1010
1684251600000|2023-05-16 15:40:00|101.02|100.94|101.07|100.94|101.07|100.99|101.02|100.94|465
1684251900000|2023-05-16 15:45:00|101.02|100.99|101.12|101.04|101.12|101.04|101.02|100.99|845
1684252200000|2023-05-16 15:50:00|101.17|101.09|101.12|101.04|101.17|101.09|101.12|101.04|397
1684252500000|2023-05-16 15:55:00|101.07|100.99|101.12|101.04|101.12|101.04|101.02|100.94|370
1684252800000|2023-05-16 16:00:00|101.17|100.99|101.07|100.99|101.17|100.99|101.07|100.99|71
1684253100000|2023-05-16 16:05:00|101.12|101.04|101.07|100.99|101.17|101.04|101.07|100.99|869
1684253400000|2023-05-16 16:10:00|||||||||8
1684253700000|2023-05-16 16:15:00|101.02|100.94|101.02|100.94|101.07|100.94|101.02|100.94|67
1684254000000|2023-05-16 16:20:00|100.97|100.89|100.97|100.89|100.97|100.89|100.97|100.89|400
1684254300000|2023-05-16 16:25:00|101.02|100.84|100.97|100.84|101.02|100.84|100.92|100.84|242
1684254600000|2023-05-16 16:30:00|100.92|100.89|100.92|100.79|100.97|100.89|100.92|100.79|100
1684254900000|2023-05-16 16:35:00|100.87|100.84|100.92|100.84|100.92|100.84|100.87|100.79|49
1684255200000|2023-05-16 16:40:00|100.97|100.89|100.92|100.84|100.97|100.89|100.92|100.84|1
1684255500000|2023-05-16 16:45:00|100.87|100.79|100.97|100.84|100.97|100.84|100.87|100.79|58
1684255800000|2023-05-16 16:50:00||100.89||100.89||100.89||100.89|10
1684256100000|2023-05-16 16:55:00|100.92|100.84|100.92|100.84|100.92|100.89|100.92|100.84|198
1684256400000|2023-05-16 17:00:00|100.87|100.79|100.82|100.74|100.92|100.84|100.82|100.74|1007
1684256700000|2023-05-16 17:05:00|100.87|100.79|100.87|100.79|100.87|100.79|100.87|100.74|0
1684257000000|2023-05-16 17:10:00|100.82|100.74|100.82|100.74|100.87|100.79|100.82|100.74|321
1684257300000|2023-05-16 17:15:00|100.77|100.69|100.82|100.74|100.82|100.74|100.77|100.69|17
1684257900000|2023-05-16 17:25:00|100.77|100.69|100.77|100.69|100.82|100.74|100.72|100.64|55
1684258200000|2023-05-16 17:30:00||100.64||100.69||100.69||100.64|5
1684258500000|2023-05-16 17:35:00|100.72|100.64|100.72|100.64|100.77|100.69|100.72|100.64|9
1684258800000|2023-05-16 17:40:00|100.67|100.59|100.62|100.54|100.72|100.59|100.62|100.54|7
1684259100000|2023-05-16 17:45:00|100.67|100.59|100.72|100.59|100.72|100.59|100.62|100.54|23
1684259400000|2023-05-16 17:50:00||100.64||100.64||100.64||100.64|1
1684259700000|2023-05-16 17:55:00|100.77|100.69|100.77|100.69|100.77|100.69|100.77|100.69|88
1684260000000|2023-05-16 18:00:00|100.72|100.64|100.67|100.59|100.72|100.64|100.67|100.59|155
1684260300000|2023-05-16 18:05:00|100.72|100.54|100.72|100.59|100.72|100.59|100.67|100.54|118
1684260600000|2023-05-16 18:10:00|100.67|100.64|100.72|100.64|100.72|100.64|100.67|100.64|0
1684261200000|2023-05-16 18:20:00|100.67|100.59|100.67|100.59|100.72|100.59|100.67|100.59|10
1684261500000|2023-05-16 18:25:00|100.72|100.64|100.72|100.64|100.72|100.64|100.72|100.64|0
1684261800000|2023-05-16 18:30:00|100.67|100.59|100.67|100.59|100.72|100.59|100.67|100.59|4
1684262100000|2023-05-16 18:35:00|100.72||100.72||100.72||100.72||3
1684262400000|2023-05-16 18:40:00||100.64||100.64||100.64||100.64|0
1684263000000|2023-05-16 18:50:00|100.77|100.69|100.72|100.64|100.77|100.69|100.72|100.64|189
1684263300000|2023-05-16 18:55:00|100.67|100.59|100.72|100.64|100.72|100.64|100.67|100.59|73
1684263600000|2023-05-16 19:00:00|100.77||100.72||100.77||100.72||1
1684263900000|2023-05-16 19:05:00||100.59||100.59||100.59||100.59|17
1684264200000|2023-05-16 19:10:00||100.64||100.64||100.64||100.59|0
1684264500000|2023-05-16 19:15:00||100.59||100.59||100.64||100.59|0
1684264800000|2023-05-16 19:20:00||100.64||100.64||100.64||100.59|19
1684265100000|2023-05-16 19:25:00|||||||||32
1684265400000|2023-05-16 19:30:00||100.59||100.64||100.64||100.59|21
1684265700000|2023-05-16 19:35:00|100.67|100.59|100.67|100.59|100.72|100.59|100.67|100.59|50
1684266000000|2023-05-16 19:40:00|100.72||100.67||100.72||100.67||18
1684266300000|2023-05-16 19:45:00|100.62|100.54|100.62|100.54|100.62|100.59|100.62|100.54|18
1684266600000|2023-05-16 19:50:00|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|382
1684266900000|2023-05-16 19:55:00|100.52|100.44|100.57|100.44|100.57|100.49|100.52|100.44|243
1684303200000|2023-05-17 06:00:00|100.77|100.59|100.72|100.59|100.77|100.69|100.72|100.59|100
1684303500000|2023-05-17 06:05:00|100.67|100.49|100.47|100.39|100.67|100.49|100.47|100.39|79
1684303800000|2023-05-17 06:10:00|100.42|100.34|100.52|100.39|100.57|100.44|100.37|100.29|44
1684304100000|2023-05-17 06:15:00|100.47|100.34|100.42|100.34|100.52|100.34|100.42|100.34|29
1684304400000|2023-05-17 06:20:00|100.47|100.39|100.37|100.24|100.47|100.39|100.32|100.24|135
1684304700000|2023-05-17 06:25:00|100.32|100.29|100.42|100.34|100.47|100.39|100.32|100.24|111
1684305000000|2023-05-17 06:30:00||100.29||100.34||100.34||100.29|11
1684305300000|2023-05-17 06:35:00|100.47|100.39|100.42|100.34|100.52|100.44|100.42|100.34|87
1684305600000|2023-05-17 06:40:00|100.37|100.29|100.42|100.34|100.47|100.39|100.32|100.24|125
1684305900000|2023-05-17 06:45:00|100.37|100.29|100.47|100.39|100.52|100.44|100.37|100.29|94
1684306200000|2023-05-17 06:50:00|100.42|100.34|100.47|100.39|100.47|100.39|100.32|100.19|306
1684306500000|2023-05-17 06:55:00|100.42|100.34|100.37|100.29|100.52|100.39|100.37|100.29|365
1684306800000|2023-05-17 07:00:00|100.27|100.19|100.52|100.39|100.62|100.54|100.17|100.09|3986
1684307100000|2023-05-17 07:05:00|100.57|100.44|100.72|100.59|100.72|100.64|100.22|100.09|2556
1684307400000|2023-05-17 07:10:00|100.77|100.64|100.57|100.49|100.82|100.69|100.47|100.39|1508
1684307700000|2023-05-17 07:15:00|100.62|100.54|100.37|100.29|100.72|100.64|100.32|100.24|1841
1684308000000|2023-05-17 07:20:00|100.42|100.24|100.12|100.04|100.42|100.34|100.07|99.94|3669
1684308300000|2023-05-17 07:25:00|100.07|99.99|100.22|100.14|100.22|100.14|100.02|99.94|1294
1684308600000|2023-05-17 07:30:00|100.17|100.09|100.07|99.99|100.17|100.09|99.82|99.74|4332
1684308900000|2023-05-17 07:35:00|100.12|100.04|100.12|100.04|100.32|100.24|100.07|99.99|1923
1684309200000|2023-05-17 07:40:00|100.07|99.99|100.22|100.14|100.32|100.19|100.07|99.99|806
1684309500000|2023-05-17 07:45:00|100.17|100.09|100.27|100.19|100.42|100.34|100.12|100.04|1586
1684309800000|2023-05-17 07:50:00|100.32|100.24|100.37|100.29|100.37|100.29|100.22|100.14|1167
1684310100000|2023-05-17 07:55:00|100.42|100.34|100.47|100.39|100.52|100.44|100.32|100.24|1576
1684310400000|2023-05-17 08:00:00|100.52|100.44|100.62|100.54|100.62|100.54|100.42|100.34|1516
1684310700000|2023-05-17 08:05:00|100.57|100.49|100.82|100.74|101.02|100.94|100.57|100.49|3285
1684311000000|2023-05-17 08:10:00|100.92|100.84|100.77|100.69|100.92|100.84|100.72|100.64|1014
1684311300000|2023-05-17 08:15:00|100.82|100.74|100.77|100.69|100.82|100.74|100.67|100.59|1003
1684311600000|2023-05-17 08:20:00|100.72|100.64|100.72|100.64|100.82|100.74|100.67|100.59|1402
1684311900000|2023-05-17 08:25:00|100.67|100.59|100.72|100.64|100.77|100.69|100.67|100.59|633
1684312200000|2023-05-17 08:30:00|100.77|100.69|100.87|100.79|100.97|100.89|100.77|100.69|417
1684312500000|2023-05-17 08:35:00|100.92|100.84|100.92|100.79|100.97|100.89|100.82|100.69|1680
1684312800000|2023-05-17 08:40:00|100.97|100.84|100.97|100.89|101.02|100.94|100.87|100.79|1143
1684313100000|2023-05-17 08:45:00|100.92|100.84|100.87|100.79|100.97|100.89|100.87|100.79|324
1684313400000|2023-05-17 08:50:00|100.92|100.84|100.77|100.69|100.92|100.84|100.77|100.69|602
1684313700000|2023-05-17 08:55:00|100.82|100.74|100.87|100.79|100.92|100.84|100.77|100.69|679
1684314000000|2023-05-17 09:00:00|100.92|100.84|100.77|100.69|100.92|100.84|100.77|100.69|324
1684314300000|2023-05-17 09:05:00|100.72|100.64|100.77|100.69|100.82|100.74|100.72|100.64|1859
1684314600000|2023-05-17 09:10:00|100.82|100.74|100.82|100.69|100.87|100.79|100.77|100.64|916
1684314900000|2023-05-17 09:15:00|100.77|100.74|100.87|100.79|100.87|100.79|100.77|100.69|612
1684315200000|2023-05-17 09:20:00|100.82|100.74|100.77|100.69|100.92|100.84|100.77|100.69|79
1684315500000|2023-05-17 09:25:00|100.72|100.64|100.82|100.74|100.82|100.74|100.72|100.64|209
1684315800000|2023-05-17 09:30:00|100.77|100.69|100.82|100.74|100.87|100.79|100.77|100.69|1760
1684316100000|2023-05-17 09:35:00|100.77|100.69|100.82|100.69|100.82|100.74|100.77|100.69|702
1684316400000|2023-05-17 09:40:00|100.77|100.74|100.87|100.79|100.87|100.79|100.77|100.69|404
1684316700000|2023-05-17 09:45:00|100.92|100.84|100.92|100.84|100.97|100.89|100.87|100.79|462
1684317000000|2023-05-17 09:50:00|100.87|100.79|100.97|100.89|100.97|100.89|100.87|100.79|552
1684317300000|2023-05-17 09:55:00|101.02|100.94|101.07|100.99|101.12|101.04|100.97|100.89|2970
1684317600000|2023-05-17 10:00:00|101.12|101.04|101.07|100.99|101.17|101.09|101.02|100.94|636
1684317900000|2023-05-17 10:05:00|101.02|100.94|100.92|100.84|101.07|100.99|100.92|100.84|1198
1684318200000|2023-05-17 10:10:00|100.97|100.89|100.92|100.84|101.02|100.89|100.87|100.79|2589
1684318500000|2023-05-17 10:15:00|100.87|100.79|100.82|100.74|100.87|100.79|100.82|100.74|923
1684318800000|2023-05-17 10:20:00|100.77|100.69|100.87|100.79|100.87|100.79|100.77|100.69|562
1684319100000|2023-05-17 10:25:00|100.92|100.84|100.97|100.89|101.02|100.94|100.92|100.84|360
1684319400000|2023-05-17 10:30:00|100.92|100.84|100.92|100.84|101.02|100.94|100.87|100.79|559
1684319700000|2023-05-17 10:35:00|100.97|100.79|100.87|100.79|100.97|100.84|100.87|100.79|30
1684320000000|2023-05-17 10:40:00|100.92|100.84|100.92|100.84|100.97|100.89|100.92|100.84|192
1684320300000|2023-05-17 10:45:00|100.87|100.79|100.87|100.79|100.92|100.84|100.87|100.79|420
1684320600000|2023-05-17 10:50:00|100.82|100.74|100.77|100.69|100.87|100.79|100.77|100.69|5837
1684320900000|2023-05-17 10:55:00|100.82|100.74|100.77|100.69|100.87|100.79|100.77|100.69|756
1684321200000|2023-05-17 11:00:00|100.82|100.74|100.87|100.79|100.87|100.79|100.82|100.74|674
1684321500000|2023-05-17 11:05:00|100.92|100.84|100.87|100.79|100.97|100.89|100.87|100.79|973
1684321800000|2023-05-17 11:10:00|100.92|100.84|100.97|100.89|100.97|100.89|100.92|100.84|4727
1684322100000|2023-05-17 11:15:00|101.02|100.94|100.92|100.84|101.02|100.94|100.92|100.84|5717
1684322400000|2023-05-17 11:20:00|100.97|100.89|101.02|100.94|101.02|100.94|100.97|100.89|2250
1684322700000|2023-05-17 11:25:00|101.07|100.99|100.82|100.74|101.07|100.99|100.82|100.74|6631
1684323000000|2023-05-17 11:30:00|100.87|100.79|100.82|100.74|100.87|100.79|100.72|100.64|3702
1684323300000|2023-05-17 11:35:00|100.77|100.69|100.67|100.59|100.77|100.69|100.67|100.59|614
1684323600000|2023-05-17 11:40:00|100.62|100.54|100.77|100.69|100.77|100.69|100.62|100.54|1662
1684323900000|2023-05-17 11:45:00|100.82|100.74|100.77|100.69|100.87|100.74|100.77|100.69|615
1684324200000|2023-05-17 11:50:00|100.72|100.64|100.77|100.69|100.82|100.69|100.72|100.64|1264
1684324500000|2023-05-17 11:55:00|100.82|100.74|100.82|100.74|100.82|100.74|100.82|100.74|2754
1684324800000|2023-05-17 12:00:00|100.87|100.79|100.82|100.74|100.92|100.84|100.82|100.74|2368
1684325100000|2023-05-17 12:05:00|100.87|100.79|100.92|100.84|100.97|100.84|100.87|100.79|1035
1684325400000|2023-05-17 12:10:00|100.87|100.79|100.87|100.79|100.92|100.84|100.87|100.79|812
1684325700000|2023-05-17 12:15:00|100.82|100.74|100.82|100.74|100.92|100.84|100.82|100.74|394
1684326000000|2023-05-17 12:20:00|100.87|100.79|100.87|100.79|100.92|100.84|100.82|100.74|809
1684326300000|2023-05-17 12:25:00|100.82|100.74|100.82|100.74|100.87|100.79|100.82|100.74|302
1684326600000|2023-05-17 12:30:00|100.87|100.69|100.97|100.89|100.97|100.89|100.82|100.69|569
1684326900000|2023-05-17 12:35:00|101.02|100.94|100.92|100.84|101.02|100.94|100.92|100.84|792
1684327200000|2023-05-17 12:40:00|100.97|100.89|100.97|100.89|100.97|100.89|100.92|100.84|542
1684327500000|2023-05-17 12:45:00|101.02|100.94|101.17|101.09|101.17|101.09|100.97|100.94|5734
1684327800000|2023-05-17 12:50:00|101.12|101.04|100.97|100.89|101.12|101.04|100.97|100.89|1702
1684328100000|2023-05-17 12:55:00|101.02|100.94|101.02|100.94|101.07|100.99|101.02|100.94|2266
1684328400000|2023-05-17 13:00:00|101.07|100.99|101.02|100.94|101.07|100.99|100.97|100.89|1744
1684328700000|2023-05-17 13:05:00|101.07|100.99|101.07|100.99|101.12|101.04|101.02|100.89|587
1684329000000|2023-05-17 13:10:00|101.12|101.04|101.12|101.04|101.12|101.04|101.07|100.99|4017
1684329300000|2023-05-17 13:15:00|101.07|100.99|101.12|101.04|101.12|101.04|101.07|100.99|755
1684329600000|2023-05-17 13:20:00|101.17|101.09|101.22|101.14|101.27|101.19|101.17|101.09|2371
1684329900000|2023-05-17 13:25:00|101.27|101.19|101.17|101.09|101.27|101.19|101.12|101.04|2012
1684330200000|2023-05-17 13:30:00|101.22|101.14|101.17|101.09|101.22|101.14|101.07|100.99|3284
1684330500000|2023-05-17 13:35:00|101.12|101.04|101.17|101.09|101.22|101.14|101.12|101.04|1433
1684330800000|2023-05-17 13:40:00|101.22|101.14|101.22|101.14|101.22|101.14|101.12|101.04|1813
1684331100000|2023-05-17 13:45:00|101.17|101.09|101.12|101.04|101.22|101.14|101.07|100.99|2872
1684331400000|2023-05-17 13:50:00|101.07|100.99|101.12|101.04|101.17|101.09|101.07|100.99|1754
1684331700000|2023-05-17 13:55:00|101.17|101.09|101.12|101.04|101.22|101.14|101.12|101.04|1129
1684332000000|2023-05-17 14:00:00|101.07|100.99|101.12|101.04|101.17|101.09|101.07|100.99|1401
1684332300000|2023-05-17 14:05:00|101.07|100.99|101.07|100.99|101.12|101.04|101.02|100.94|1134
1684332600000|2023-05-17 14:10:00|101.02|100.94|100.92|100.84|101.07|100.94|100.87|100.79|991
1684332900000|2023-05-17 14:15:00|100.97|100.89|100.87|100.79|101.02|100.94|100.87|100.79|830
1684333200000|2023-05-17 14:20:00|100.92|100.84|100.97|100.89|100.97|100.89|100.87|100.79|3982
1684333500000|2023-05-17 14:25:00|101.02|100.94|101.02|100.94|101.02|100.94|100.97|100.89|2612
1684333800000|2023-05-17 14:30:00|101.07|100.99|101.12|101.04|101.12|101.04|101.02|100.94|1795
1684334100000|2023-05-17 14:35:00|101.07|100.99|101.02|100.94|101.12|101.04|101.02|100.94|1186
1684334400000|2023-05-17 14:40:00|101.07|100.99|101.07|100.99|101.12|101.04|101.02|100.94|13047
1684334700000|2023-05-17 14:45:00|101.02|100.94|101.02|100.94|101.07|100.99|100.97|100.89|681
1684335000000|2023-05-17 14:50:00|100.97|100.89|101.02|100.94|101.02|100.94|100.97|100.89|2064
1684335300000|2023-05-17 14:55:00|101.07|100.99|101.07|100.99|101.07|100.99|101.02|100.94|954
1684335600000|2023-05-17 15:00:00|101.12|101.04|101.12|101.04|101.17|101.04|101.07|100.99|2340
1684335900000|2023-05-17 15:05:00|101.07|100.99|101.07|100.99|101.12|101.04|101.02|100.94|1850
1684336200000|2023-05-17 15:10:00|101.02|100.94|101.07|100.99|101.07|100.99|101.02|100.94|1030
1684336500000|2023-05-17 15:15:00|101.07|100.99|101.22|101.14|101.22|101.14|101.07|100.99|6181
1684336800000|2023-05-17 15:20:00|101.17|101.09|101.17|101.09|101.27|101.19|101.17|101.09|2903
1684337100000|2023-05-17 15:25:00|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.09|2063
1684337400000|2023-05-17 15:30:00|101.17|101.09|101.42|101.29|101.42|101.29|101.17|101.09|6000
1684337700000|2023-05-17 15:35:00|101.37|101.34|101.42|101.34|101.42|101.34|101.32|101.24|6442
1684338000000|2023-05-17 15:40:00|101.47|101.39|101.52|101.44|101.52|101.44|101.47|101.39|33462
1684338300000|2023-05-17 15:45:00||101.39||101.44||101.44||101.39|4348
1684338600000|2023-05-17 15:50:00|101.57|101.49|101.52|101.44|101.57|101.49|101.52|101.44|5606
1684338900000|2023-05-17 15:55:00|||||||||85
1684339200000|2023-05-17 16:00:00|101.57|101.49|101.57|101.49|101.57|101.49|101.52|101.44|249
1684339500000|2023-05-17 16:05:00||101.44||101.49||101.49||101.44|226
1684339800000|2023-05-17 16:10:00|||||||||269
1684340100000|2023-05-17 16:15:00|||||||||6
1684340400000|2023-05-17 16:20:00|101.52|101.44|101.57|101.49|101.57|101.49|101.52|101.44|1200
1684340700000|2023-05-17 16:25:00|101.62|101.54|101.67|101.59|101.67|101.59|101.62|101.54|1356
1684341000000|2023-05-17 16:30:00|101.72|101.64|101.72|101.64|101.77|101.69|101.72|101.64|328
1684341300000|2023-05-17 16:35:00|101.77|101.69|101.77|101.69|101.77|101.69|101.72|101.64|39
1684341600000|2023-05-17 16:40:00|101.87|101.79|101.92|101.79|101.92|101.79|101.77|101.69|1250
1684341900000|2023-05-17 16:45:00|101.87|101.84|101.92|101.84|102.02|101.94|101.87|101.79|528
1684342200000|2023-05-17 16:50:00|101.97|101.89|101.92|101.84|101.97|101.89|101.92|101.84|922
1684342500000|2023-05-17 16:55:00|||||||||786
1684342800000|2023-05-17 17:00:00|101.97|101.89|101.92|101.84|101.97|101.89|101.92|101.84|371
1684343100000|2023-05-17 17:05:00|101.97|101.89|102.17|102.04|102.22|102.09|101.97|101.89|1959
1684343400000|2023-05-17 17:10:00|102.12|102.09|102.12|102.04|102.12|102.09|102.12|102.04|76
1684343700000|2023-05-17 17:15:00|102.07|101.99|102.12|102.04|102.12|102.04|102.07|101.99|189
1684344000000|2023-05-17 17:20:00|102.17|102.09|102.17|102.04|102.17|102.09|102.17|102.04|1
1684344300000|2023-05-17 17:25:00||102.09||102.09||102.09||102.04|0
1684344600000|2023-05-17 17:30:00|102.22|102.04|102.22|102.14|102.22|102.14|102.22|102.04|71
1684344900000|2023-05-17 17:35:00|||||||||65
1684345200000|2023-05-17 17:40:00|102.27|102.19|102.27|102.14|102.27|102.19|102.22|102.14|133
1684345500000|2023-05-17 17:45:00|102.22|102.19|102.27|102.19|102.27|102.19|102.22|102.14|88
1684345800000|2023-05-17 17:50:00|102.52|102.44|102.32|102.24|102.52|102.44|102.32|102.19|3485
1684346100000|2023-05-17 17:55:00|102.37|102.19|102.37|102.29|102.37|102.29|102.37|102.19|166
1684346400000|2023-05-17 18:00:00|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.24|45
1684346700000|2023-05-17 18:05:00|102.27|102.19|102.27|102.19|102.27|102.19|102.22|102.14|123
1684347000000|2023-05-17 18:10:00|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.19|24
1684347300000|2023-05-17 18:15:00|102.27|102.19|102.32|102.19|102.32|102.24|102.27|102.19|76
1684347600000|2023-05-17 18:20:00||102.24||102.24||102.24||102.24|0
1684347900000|2023-05-17 18:25:00|102.27|102.19|102.27|102.19|102.27|102.19|102.27|102.19|93
1684348200000|2023-05-17 18:30:00|102.32|102.24|102.22|102.09|102.32|102.24|102.22|102.09|196
1684348500000|2023-05-17 18:35:00|102.17|102.14|102.17|102.09|102.17|102.14|102.17|102.09|94
1684348800000|2023-05-17 18:40:00|102.22|102.14|102.17|102.09|102.22|102.14|102.17|102.09|24
1684349100000|2023-05-17 18:45:00|102.22|102.04|102.22|102.09|102.22|102.14|102.17|102.04|167
1684349400000|2023-05-17 18:50:00|102.17|102.14|102.17|102.09|102.22|102.14|102.17|102.04|231
1684349700000|2023-05-17 18:55:00||102.04||102.09||102.09||102.04|17
1684350000000|2023-05-17 19:00:00|102.22|102.04|102.22|102.09|102.22|102.14|102.22|102.04|109
1684350300000|2023-05-17 19:05:00||102.14||102.14||102.14||102.09|27
1684350600000|2023-05-17 19:10:00|102.17|102.09|102.22|102.09|102.22|102.14|102.17|102.09|353
1684350900000|2023-05-17 19:15:00|102.17|102.14|102.22|102.09|102.27|102.19|102.17|102.09|274
1684351200000|2023-05-17 19:20:00|102.17|102.04|102.12|102.04|102.17|102.04|102.07|101.99|33
1684351500000|2023-05-17 19:25:00|102.07|101.99|102.12|102.04|102.12|102.04|102.07|101.99|159
1684351800000|2023-05-17 19:30:00|102.17|102.09|102.12|101.99|102.17|102.09|102.07|101.99|106
1684352100000|2023-05-17 19:35:00||102.04||102.04||102.04||101.99|30
1684352400000|2023-05-17 19:40:00|102.07|101.99|102.17|102.09|102.17|102.09|102.07|101.99|410
1684352700000|2023-05-17 19:45:00|102.12|102.04|102.17|102.09|102.17|102.09|102.12|102.04|81
1684353000000|2023-05-17 19:50:00|102.12|102.04|102.17|102.09|102.22|102.14|102.12|102.04|275
1684353300000|2023-05-17 19:55:00|102.22|102.14|102.17|102.04|102.22|102.14|102.12|102.04|259
1684389600000|2023-05-18 06:00:00|102.02|101.89|101.97|101.89|102.02|101.94|101.97|101.84|92
1684389900000|2023-05-18 06:05:00|102.02|101.94|102.12|101.99|102.12|101.99|101.97|101.84|266
1684390200000|2023-05-18 06:10:00|102.17|102.04|102.17|102.09|102.22|102.14|102.17|102.04|114
1684390500000|2023-05-18 06:15:00|102.12|102.04|102.12|101.99|102.17|102.04|102.12|101.99|46
1684390800000|2023-05-18 06:20:00|102.17|102.04|102.17|102.09|102.17|102.09|102.17|102.04|13
1684391100000|2023-05-18 06:25:00|102.12|102.04|102.32|102.24|102.32|102.24|102.12|102.04|451
1684391400000|2023-05-18 06:30:00|102.27|102.19|102.22|102.14|102.32|102.24|102.22|102.14|151
1684391700000|2023-05-18 06:35:00|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.04|12
1684392000000|2023-05-18 06:40:00|||||||||8
1684392300000|2023-05-18 06:45:00|102.12|102.04|102.17|102.09|102.22|102.09|102.12|101.99|276
1684392600000|2023-05-18 06:50:00|102.12|102.04|102.02|101.94|102.12|102.04|102.02|101.94|17
1684392900000|2023-05-18 06:55:00|102.07|101.99|102.12|102.04|102.12|102.04|102.07|101.99|151
1684393200000|2023-05-18 07:00:00|102.17|102.09|102.32|102.24|102.42|102.34|102.12|102.09|6414
1684393500000|2023-05-18 07:05:00|102.27|102.19|102.22|102.14|102.32|102.24|102.17|102.09|1642
1684393800000|2023-05-18 07:10:00|102.27|102.19|102.32|102.24|102.37|102.24|102.17|102.09|3003
1684394100000|2023-05-18 07:15:00|102.37|102.29|102.52|102.44|102.62|102.54|102.37|102.29|2868
1684394400000|2023-05-18 07:20:00|102.47|102.39|102.47|102.39|102.57|102.49|102.42|102.34|1675
1684394700000|2023-05-18 07:25:00|102.42|102.34|102.47|102.34|102.52|102.44|102.37|102.29|1287
1684395000000|2023-05-18 07:30:00|102.42|102.39|102.47|102.34|102.57|102.49|102.42|102.34|2235
1684395300000|2023-05-18 07:35:00|102.52|102.39|102.57|102.49|102.57|102.49|102.47|102.34|1021
1684395600000|2023-05-18 07:40:00|102.62|102.54|102.57|102.49|102.67|102.59|102.57|102.49|3037
1684395900000|2023-05-18 07:45:00|102.62|102.54|102.57|102.49|102.62|102.54|102.57|102.49|2915
1684396200000|2023-05-18 07:50:00|102.62|102.54|102.77|102.69|102.82|102.69|102.57|102.49|3288
1684396500000|2023-05-18 07:55:00|102.72|102.64|102.77|102.69|102.77|102.69|102.72|102.64|1511
1684396800000|2023-05-18 08:00:00|102.82|102.74|103.12|102.99|103.12|102.99|102.82|102.74|2800
1684397100000|2023-05-18 08:05:00|103.07|102.94|103.37|103.29|103.42|103.34|103.02|102.94|11809
1684397400000|2023-05-18 08:10:00|103.42|103.34|103.22|103.14|103.42|103.34|103.12|103.04|3059
1684397700000|2023-05-18 08:15:00|103.17|103.09|102.92|102.84|103.22|103.14|102.92|102.84|1618
1684398000000|2023-05-18 08:20:00|102.87|102.79|102.97|102.89|102.97|102.89|102.87|102.79|2039
1684398300000|2023-05-18 08:25:00|103.02|102.94|103.02|102.89|103.02|102.94|102.97|102.89|1575
1684398600000|2023-05-18 08:30:00|102.97|102.94|102.97|102.89|103.02|102.94|102.92|102.84|559
1684398900000|2023-05-18 08:35:00|102.92|102.84|102.87|102.79|102.92|102.84|102.87|102.79|518
1684399200000|2023-05-18 08:40:00|102.92|102.84|102.87|102.79|102.92|102.84|102.77|102.69|1898
1684399500000|2023-05-18 08:45:00|102.82|102.74|102.82|102.74|102.87|102.79|102.82|102.74|429
1684399800000|2023-05-18 08:50:00|102.77|102.69|102.72|102.64|102.87|102.74|102.72|102.64|869
1684400100000|2023-05-18 08:55:00|102.77|102.59|102.77|102.69|102.82|102.74|102.67|102.59|1391
1684400400000|2023-05-18 09:00:00|102.72|102.64|102.77|102.69|102.77|102.69|102.67|102.59|1069
1684400700000|2023-05-18 09:05:00|102.72|102.64|102.77|102.69|102.77|102.69|102.72|102.64|101
1684401000000|2023-05-18 09:10:00|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|7
1684401300000|2023-05-18 09:15:00|102.77|102.69|102.82|102.74|102.82|102.74|102.77|102.69|215
1684401600000|2023-05-18 09:20:00|102.77|102.69|102.82|102.74|102.82|102.74|102.77|102.69|422
1684401900000|2023-05-18 09:25:00|102.77|102.69|102.82|102.74|102.82|102.74|102.77|102.69|1812
1684402200000|2023-05-18 09:30:00|102.77|102.69|102.72|102.64|102.77|102.69|102.67|102.59|795
1684402500000|2023-05-18 09:35:00|102.77|102.59|102.72|102.64|102.77|102.64|102.72|102.59|224
1684402800000|2023-05-18 09:40:00|102.77|102.69|102.82|102.74|102.82|102.74|102.77|102.69|604
1684403100000|2023-05-18 09:45:00|102.87|102.79|102.82|102.74|102.87|102.79|102.82|102.74|772
1684403400000|2023-05-18 09:50:00|102.87|102.79|102.92|102.84|102.97|102.89|102.82|102.74|1296
1684403700000|2023-05-18 09:55:00|102.87|102.79|102.92|102.84|102.92|102.84|102.87|102.79|843
1684404000000|2023-05-18 10:00:00|||||||||2052
1684404300000|2023-05-18 10:05:00|102.87|102.79|102.92|102.84|102.92|102.84|102.87|102.79|458
1684404600000|2023-05-18 10:10:00|||||||||171
1684404900000|2023-05-18 10:15:00|102.97|102.89|103.02|102.94|103.02|102.94|102.97|102.89|3347
1684405200000|2023-05-18 10:20:00|103.07|102.99|103.02|102.94|103.07|102.99|103.02|102.94|1250
1684405500000|2023-05-18 10:25:00|103.07|102.99|103.02|102.94|103.07|102.99|103.02|102.94|589
1684405800000|2023-05-18 10:30:00|103.07|102.99|103.02|102.94|103.07|102.99|103.02|102.94|2986
1684406100000|2023-05-18 10:35:00|103.07||103.02||103.07||103.02||1408
1684406400000|2023-05-18 10:40:00|102.97|102.89|103.07|102.99|103.07|102.99|102.97|102.84|1739
1684406700000|2023-05-18 10:45:00|103.12|103.04|103.07|102.99|103.12|103.04|103.07|102.99|1607
1684407000000|2023-05-18 10:50:00|103.12|103.04|103.07|102.99|103.12|103.04|103.07|102.99|482
1684407300000|2023-05-18 10:55:00|103.02|102.94|103.12|102.99|103.12|102.99|103.02|102.94|953
1684407600000|2023-05-18 11:00:00|103.07|103.04|103.12|103.04|103.12|103.04|103.07|102.99|1275
1684407900000|2023-05-18 11:05:00|103.07|102.99|103.12|103.04|103.12|103.04|103.07|102.99|2869
1684408200000|2023-05-18 11:10:00|||||||||1149
1684408500000|2023-05-18 11:15:00|103.07|102.99|103.12|103.04|103.12|103.04|103.07|102.99|3264
1684408800000|2023-05-18 11:20:00|103.07|102.99|103.07|102.99|103.07|102.99|103.02|102.94|1391
1684409100000|2023-05-18 11:25:00|103.12|103.04|103.02|102.94|103.12|103.04|103.02|102.94|1003
1684409400000|2023-05-18 11:30:00|103.07|102.99|103.02|102.94|103.07|102.99|103.02|102.94|612
1684409700000|2023-05-18 11:35:00|103.07|102.99|103.07|102.99|103.07|102.99|103.02|102.94|2071
1684410000000|2023-05-18 11:40:00|103.02|102.94|102.97|102.89|103.02|102.94|102.97|102.89|754
1684410300000|2023-05-18 11:45:00|102.92|102.84|103.02|102.94|103.02|102.94|102.92|102.84|2173
1684410600000|2023-05-18 11:50:00|102.97|102.89|103.02|102.94|103.02|102.94|102.97|102.89|438
1684410900000|2023-05-18 11:55:00|103.07|102.99|103.02|102.94|103.07|102.99|103.02|102.94|1360
1684411200000|2023-05-18 12:00:00|102.97|102.89|102.97|102.89|103.02|102.94|102.97|102.89|906
1684411500000|2023-05-18 12:05:00|102.92|102.84|103.02|102.94|103.02|102.94|102.92|102.84|106
1684411800000|2023-05-18 12:10:00|103.07|102.99|103.07|102.99|103.07|102.99|103.02|102.94|485
1684412100000|2023-05-18 12:15:00|103.02|102.94|102.97|102.89|103.02|102.94|102.97|102.89|883
1684412400000|2023-05-18 12:20:00|103.02|102.94|102.97|102.89|103.02|102.94|102.97|102.89|1220
1684412700000|2023-05-18 12:25:00|102.92|102.84|103.02|102.89|103.02|102.89|102.92|102.84|3310
1684413000000|2023-05-18 12:30:00|103.07|102.94|103.07|102.99|103.07|102.99|103.02|102.89|3546
1684413300000|2023-05-18 12:35:00|103.12|103.04|103.12|103.04|103.17|103.04|103.07|102.99|3623
1684413600000|2023-05-18 12:40:00|103.07|102.99|103.07|102.99|103.12|103.04|103.02|102.94|868
1684413900000|2023-05-18 12:45:00|103.02|102.94|103.07|102.99|103.12|102.99|103.02|102.94|1672
1684414200000|2023-05-18 12:50:00|103.02|102.94|103.02|102.94|103.07|102.99|102.97|102.89|2398
1684414500000|2023-05-18 12:55:00|102.97|102.89|102.92|102.84|103.02|102.94|102.92|102.84|297
1684414800000|2023-05-18 13:00:00|102.97|102.89|102.92|102.84|102.97|102.89|102.92|102.84|734
1684415100000|2023-05-18 13:05:00|102.97|102.89|102.87|102.79|102.97|102.89|102.87|102.79|1165
1684415400000|2023-05-18 13:10:00|102.92|102.84|102.87|102.74|102.92|102.84|102.77|102.69|1378
1684415700000|2023-05-18 13:15:00|102.82|102.79|102.87|102.74|102.92|102.84|102.82|102.74|636
1684416000000|2023-05-18 13:20:00|102.82|102.79|102.82|102.74|102.87|102.79|102.77|102.69|279
1684416300000|2023-05-18 13:25:00|102.77|102.69|102.87|102.79|102.87|102.79|102.77|102.69|306
1684416600000|2023-05-18 13:30:00|102.82|102.74|102.67|102.59|102.87|102.79|102.62|102.54|3340
1684416900000|2023-05-18 13:35:00|102.62|102.54|102.67|102.59|102.72|102.64|102.52|102.44|7448
1684417200000|2023-05-18 13:40:00|102.62|102.54|102.72|102.64|102.72|102.64|102.62|102.54|2627
1684417500000|2023-05-18 13:45:00|102.77|102.69|102.72|102.59|102.77|102.69|102.67|102.59|539
1684417800000|2023-05-18 13:50:00|102.67|102.54|102.67|102.54|102.72|102.64|102.62|102.54|1263
1684418100000|2023-05-18 13:55:00|102.62|102.49|102.62|102.49|102.62|102.54|102.57|102.49|534
1684418400000|2023-05-18 14:00:00|102.57|102.54|102.47|102.39|102.62|102.54|102.47|102.39|987
1684418700000|2023-05-18 14:05:00|102.42|102.34|102.62|102.54|102.62|102.54|102.37|102.29|1119
1684419000000|2023-05-18 14:10:00|102.67|102.59|102.67|102.59|102.77|102.69|102.67|102.54|2335
1684419300000|2023-05-18 14:15:00|102.62|102.54|102.77|102.64|102.82|102.74|102.62|102.54|2422
1684419600000|2023-05-18 14:20:00|102.82|102.69|102.82|102.74|102.87|102.79|102.77|102.69|1971
1684419900000|2023-05-18 14:25:00|102.77|102.69|102.87|102.79|102.87|102.79|102.77|102.69|776
1684420200000|2023-05-18 14:30:00|102.82|102.74|102.92|102.84|102.92|102.84|102.82|102.74|1158
1684420500000|2023-05-18 14:35:00|102.87|102.79|102.92|102.84|102.92|102.84|102.82|102.74|554
1684420800000|2023-05-18 14:40:00|102.87|102.79|102.82|102.74|102.87|102.79|102.82|102.74|2966
1684421100000|2023-05-18 14:45:00|102.77|102.69|102.92|102.79|102.92|102.84|102.77|102.69|2841
1684421400000|2023-05-18 14:50:00|102.87|102.84|102.97|102.89|102.97|102.89|102.87|102.79|2321
1684421700000|2023-05-18 14:55:00|||||||||5639
1684422000000|2023-05-18 15:00:00|102.92|102.84|103.02|102.94|103.02|102.94|102.92|102.84|5806
1684422300000|2023-05-18 15:05:00|103.07|102.99|102.92|102.84|103.07|102.99|102.92|102.84|8740
1684422600000|2023-05-18 15:10:00|102.87|102.79|102.92|102.84|102.92|102.84|102.82|102.74|3184
1684422900000|2023-05-18 15:15:00|102.97|102.89|103.02|102.94|103.02|102.94|102.92|102.84|6610
1684423200000|2023-05-18 15:20:00|102.97|102.89|102.92|102.84|103.02|102.94|102.87|102.79|7185
1684423500000|2023-05-18 15:25:00|102.87|102.79|102.87|102.79|102.92|102.84|102.82|102.74|4735
1684423800000|2023-05-18 15:30:00|102.82|102.74|102.77|102.69|102.87|102.79|102.77|102.69|9825
1684424100000|2023-05-18 15:35:00|102.72|102.64|102.82|102.74|102.82|102.74|102.67|102.59|5223
1684424400000|2023-05-18 15:40:00|102.77|102.69|102.77|102.69|102.82|102.74|102.77|102.69|1433
1684424700000|2023-05-18 15:45:00|102.82|102.74|102.87|102.79|102.92|102.84|102.82|102.74|2152
1684425000000|2023-05-18 15:50:00|102.92|102.84|102.87|102.79|102.92|102.84|102.87|102.79|154
1684425300000|2023-05-18 15:55:00|102.92|102.84|102.82|102.74|102.92|102.84|102.77|102.69|11442
1684425600000|2023-05-18 16:00:00|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|474
1684425900000|2023-05-18 16:05:00|102.72|102.64|102.72|102.64|102.77|102.69|102.67|102.59|908
1684426200000|2023-05-18 16:10:00|102.77|102.69|102.72|102.64|102.77|102.69|102.72|102.64|876
1684426500000|2023-05-18 16:15:00|102.67|102.59|102.62|102.54|102.67|102.59|102.57|102.49|1411
1684426800000|2023-05-18 16:20:00|102.67|102.59|102.67|102.59|102.72|102.64|102.62|102.54|1104
1684427100000|2023-05-18 16:25:00|102.62|102.54|102.62|102.54|102.67|102.59|102.62|102.54|303
1684427400000|2023-05-18 16:30:00|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.54|750
1684427700000|2023-05-18 16:35:00|102.72|102.64|102.67|102.59|102.77|102.64|102.67|102.59|40
1684428000000|2023-05-18 16:40:00|102.72|102.64|102.72|102.64|102.77|102.69|102.72|102.59|44
1684428300000|2023-05-18 16:45:00|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|110
1684428600000|2023-05-18 16:50:00|102.82|102.74|102.77|102.69|102.82|102.74|102.77|102.69|447
1684428900000|2023-05-18 16:55:00|102.72|102.64|102.72|102.64|102.77|102.69|102.72|102.59|83
1684429200000|2023-05-18 17:00:00|102.77|102.69|102.77|102.69|102.77|102.69|102.72|102.64|43
1684429500000|2023-05-18 17:05:00|102.72|102.64|102.77|102.69|102.82|102.74|102.72|102.64|44
1684429800000|2023-05-18 17:10:00|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|93
1684430100000|2023-05-18 17:15:00|102.77|102.69|102.82|102.74|102.82|102.74|102.72|102.64|66
1684430700000|2023-05-18 17:25:00|102.87|102.79|102.72|102.64|102.87|102.79|102.72|102.64|172
1684431000000|2023-05-18 17:30:00|102.67|102.59|102.77|102.69|102.82|102.74|102.67|102.59|30
1684431300000|2023-05-18 17:35:00|102.72|102.64|102.72|102.64|102.77|102.64|102.72|102.64|1
1684431600000|2023-05-18 17:40:00|102.67|102.59|102.72|102.64|102.77|102.69|102.67|102.59|73
1684431900000|2023-05-18 17:45:00|102.67|102.59|102.67|102.59|102.72|102.64|102.67|102.54|469
1684432200000|2023-05-18 17:50:00|102.72|102.54|102.67|102.59|102.72|102.59|102.67|102.54|123
1684432500000|2023-05-18 17:55:00|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.54|10
1684432800000|2023-05-18 18:00:00|102.67|102.59|102.67|102.59|102.67|102.59|102.67|102.59|42
1684433100000|2023-05-18 18:05:00|102.62|102.54|102.67|102.59|102.67|102.59|102.62|102.54|11
1684433400000|2023-05-18 18:10:00|102.72|102.64|102.72|102.64|102.72|102.64|102.72|102.64|1
1684433700000|2023-05-18 18:15:00|102.67|102.59|102.72|102.64|102.72|102.64|102.67|102.59|139
1684434000000|2023-05-18 18:20:00|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|38
1684434300000|2023-05-18 18:25:00|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.74|1
1684434600000|2023-05-18 18:30:00|||||||||6
1684435500000|2023-05-18 18:45:00|102.87|102.79|102.87|102.79|102.87|102.79|102.87|102.79|10
1684435800000|2023-05-18 18:50:00|102.92|102.84|102.92|102.79|102.92|102.84|102.87|102.79|203
1684436100000|2023-05-18 18:55:00||102.84||102.84||102.84||102.84|0
1684436700000|2023-05-18 19:05:00|102.87|102.79|103.02|102.89|103.02|102.89|102.87|102.79|352
1684437000000|2023-05-18 19:10:00|102.97|102.94|103.02|102.89|103.02|102.94|102.97|102.89|132
1684437300000|2023-05-18 19:15:00|102.97|102.94|103.02|102.94|103.02|102.94|102.97|102.89|143
1684437600000|2023-05-18 19:20:00|102.97|102.89|102.97|102.89|102.97|102.94|102.97|102.89|86
1684437900000|2023-05-18 19:25:00|103.02|102.94|103.02|102.94|103.02|102.94|103.02|102.89|130
1684438200000|2023-05-18 19:30:00||102.89||102.94||102.94||102.89|87
1684438500000|2023-05-18 19:35:00|103.07|102.99|103.02|102.94|103.07|102.99|103.02|102.94|70
1684438800000|2023-05-18 19:40:00|103.07|102.99|103.12|103.04|103.12|103.04|103.02|102.94|1204
1684439100000|2023-05-18 19:45:00|103.17|103.09|103.12|103.04|103.17|103.09|103.12|102.99|132
1684439400000|2023-05-18 19:50:00|103.17|103.09|103.22|103.14|103.27|103.19|103.17|103.09|685
1684439700000|2023-05-18 19:55:00|103.27|103.19|103.32|103.19|103.37|103.29|103.27|103.19|710
1684476000000|2023-05-19 06:00:00|103.37|103.24|103.42|103.29|103.47|103.34|103.27|103.19|48
1684476300000|2023-05-19 06:05:00|103.37|103.34|103.42|103.29|103.42|103.34|103.37|103.24|77
1684476600000|2023-05-19 06:10:00|103.37|103.34|103.42|103.34|103.42|103.34|103.32|103.24|109
1684476900000|2023-05-19 06:15:00|103.37|103.29|103.42|103.34|103.42|103.34|103.37|103.29|63
1684477200000|2023-05-19 06:20:00|103.37|103.29|103.42|103.29|103.42|103.34|103.37|103.29|305
1684477500000|2023-05-19 06:25:00|103.47|103.34|103.47|103.39|103.52|103.44|103.47|103.34|82
1684477800000|2023-05-19 06:30:00|103.52|103.34|103.47|103.39|103.52|103.39|103.47|103.34|61
1684478100000|2023-05-19 06:35:00|103.42|103.34|103.37|103.29|103.42|103.39|103.37|103.24|291
1684478400000|2023-05-19 06:40:00|103.27|103.19|103.32|103.24|103.42|103.34|103.17|103.09|648
1684478700000|2023-05-19 06:45:00|103.27|103.14|103.32|103.24|103.32|103.24|103.27|103.14|55
1684479000000|2023-05-19 06:50:00|103.27|103.14|103.22|103.14|103.27|103.19|103.22|103.14|97
1684479300000|2023-05-19 06:55:00|103.27|103.19|103.07|102.94|103.27|103.19|103.07|102.94|760
1684479600000|2023-05-19 07:00:00|103.02|102.99|102.67|102.59|103.07|102.99|102.52|102.44|3269
1684479900000|2023-05-19 07:05:00|102.72|102.64|102.47|102.39|102.72|102.64|102.42|102.34|3091
1684480200000|2023-05-19 07:10:00|102.52|102.44|102.27|102.19|102.57|102.49|102.22|102.14|3430
1684480500000|2023-05-19 07:15:00|102.32|102.24|102.42|102.34|102.52|102.44|102.27|102.19|2872
1684480800000|2023-05-19 07:20:00|102.37|102.29|102.57|102.44|102.62|102.54|102.32|102.24|4363
1684481100000|2023-05-19 07:25:00|102.52|102.39|102.47|102.39|102.52|102.44|102.32|102.24|1536
1684481400000|2023-05-19 07:30:00|102.42|102.34|102.57|102.49|102.62|102.54|102.42|102.34|2643
1684481700000|2023-05-19 07:35:00|102.52|102.44|102.32|102.19|102.57|102.49|102.27|102.19|3006
1684482000000|2023-05-19 07:40:00|102.27|102.24|102.37|102.29|102.42|102.34|102.27|102.19|15624
1684482300000|2023-05-19 07:45:00|102.42|102.34|102.52|102.44|102.52|102.44|102.42|102.34|2401
1684482600000|2023-05-19 07:50:00|102.47|102.39|102.47|102.39|102.57|102.49|102.32|102.24|5697
1684482900000|2023-05-19 07:55:00|102.42|102.34|102.37|102.29|102.47|102.39|102.32|102.24|1108
1684483200000|2023-05-19 08:00:00|102.42|102.34|102.32|102.24|102.42|102.34|102.27|102.19|1886
1684483500000|2023-05-19 08:05:00|102.37|102.29|102.42|102.34|102.42|102.34|102.32|102.24|860
1684483800000|2023-05-19 08:10:00|102.37|102.29|102.37|102.29|102.42|102.34|102.27|102.14|1950
1684484100000|2023-05-19 08:15:00|102.42|102.34|102.32|102.24|102.47|102.39|102.32|102.24|2218
1684484400000|2023-05-19 08:20:00|102.37|102.29|102.42|102.34|102.42|102.34|102.32|102.24|725
1684484700000|2023-05-19 08:25:00|102.37|102.29|102.47|102.39|102.57|102.49|102.37|102.29|2093
1684485000000|2023-05-19 08:30:00|102.52|102.44|102.57|102.49|102.62|102.54|102.52|102.44|667
1684485300000|2023-05-19 08:35:00|102.62|102.54|102.67|102.59|102.72|102.64|102.62|102.54|6933
1684485600000|2023-05-19 08:40:00|102.72|102.64|102.52|102.44|102.72|102.64|102.52|102.44|2374
1684485900000|2023-05-19 08:45:00|102.47|102.39|102.57|102.49|102.62|102.49|102.47|102.39|1700
1684486200000|2023-05-19 08:50:00|102.62|102.54|102.62|102.54|102.62|102.54|102.52|102.44|2249
1684486500000|2023-05-19 08:55:00|102.57|102.49|102.57|102.49|102.67|102.59|102.57|102.49|1587
1684486800000|2023-05-19 09:00:00|102.52|102.44|102.67|102.59|102.72|102.64|102.52|102.44|8877
1684487100000|2023-05-19 09:05:00|102.62|102.54|102.67|102.59|102.72|102.64|102.62|102.54|1691
1684487400000|2023-05-19 09:10:00|102.72|102.64|102.72|102.64|102.72|102.64|102.67|102.59|8884
1684487700000|2023-05-19 09:15:00|102.67|102.59|102.72|102.64|102.72|102.64|102.67|102.59|4304
1684488000000|2023-05-19 09:20:00|102.67|102.59|102.57|102.49|102.67|102.59|102.57|102.49|720
1684488300000|2023-05-19 09:25:00|102.52|102.44|102.57|102.49|102.62|102.54|102.52|102.44|355
1684488600000|2023-05-19 09:30:00|102.52|102.44|102.57|102.49|102.57|102.49|102.52|102.44|401
1684488900000|2023-05-19 09:35:00|102.62|102.54|102.62|102.54|102.62|102.54|102.57|102.49|598
1684489200000|2023-05-19 09:40:00|102.67|102.59|102.82|102.74|102.82|102.74|102.67|102.59|3627
1684489500000|2023-05-19 09:45:00|102.77|102.69|102.77|102.69|102.82|102.74|102.77|102.69|2076
1684489800000|2023-05-19 09:50:00|102.82|102.74|103.07|102.99|103.07|102.99|102.82|102.74|12441
1684490100000|2023-05-19 09:55:00|103.12|103.04|103.07|102.94|103.17|103.09|103.02|102.94|11035
1684490400000|2023-05-19 10:00:00|102.92|102.84|103.12|103.04|103.12|103.04|102.92|102.84|9995
1684490700000|2023-05-19 10:05:00|103.07|102.99|103.07|102.99|103.17|103.09|103.02|102.94|6978
1684491000000|2023-05-19 10:10:00|103.12|103.04|103.12|103.04|103.22|103.14|103.12|103.04|1131
1684491300000|2023-05-19 10:15:00|103.07|102.99|103.07|102.99|103.12|103.04|103.07|102.99|495
1684491600000|2023-05-19 10:20:00|103.12|103.04|103.12|103.04|103.17|103.09|103.12|103.04|771
1684491900000|2023-05-19 10:25:00|103.17|103.09|103.12|102.99|103.22|103.09|103.07|102.99|1484
1684492200000|2023-05-19 10:30:00|103.07|103.04|103.12|103.04|103.12|103.04|103.07|102.99|13342
1684492500000|2023-05-19 10:35:00|103.17|103.09|103.17|103.09|103.22|103.14|103.17|103.09|1911
1684492800000|2023-05-19 10:40:00|103.22|103.14|103.17|103.09|103.22|103.14|103.12|103.04|571
1684493100000|2023-05-19 10:45:00|103.12|103.04|103.17|103.09|103.17|103.09|103.12|103.04|43
1684493400000|2023-05-19 10:50:00|103.22|103.14|103.22|103.14|103.22|103.14|103.17|103.09|360
1684493700000|2023-05-19 10:55:00|103.17|103.09|103.17|103.09|103.17|103.14|103.17|103.09|1579
1684494000000|2023-05-19 11:00:00|103.22|103.14|103.27|103.19|103.27|103.19|103.22|103.14|3392
1684494300000|2023-05-19 11:05:00|103.22|103.14|103.12|103.04|103.22|103.14|103.07|102.99|2812
1684494600000|2023-05-19 11:10:00|103.07|102.99|103.12|102.99|103.12|103.04|103.07|102.99|2712
1684494900000|2023-05-19 11:15:00|103.17|103.04|103.12|103.04|103.17|103.09|103.12|102.99|1299
1684495200000|2023-05-19 11:20:00|103.17|103.09|103.27|103.19|103.27|103.19|103.17|103.09|2859
1684495500000|2023-05-19 11:25:00|103.22|103.14|103.17|103.09|103.22|103.14|103.17|103.09|1282
1684495800000|2023-05-19 11:30:00|||||||||998
1684496100000|2023-05-19 11:35:00|103.22|103.14|103.22|103.14|103.27|103.14|103.17|103.09|2967
1684496400000|2023-05-19 11:40:00|103.27|103.09|103.22|103.14|103.27|103.19|103.22|103.09|155
1684496700000|2023-05-19 11:45:00|103.27|103.19|103.22|103.14|103.27|103.19|103.17|103.09|103
1684497000000|2023-05-19 11:50:00|103.27|103.19|103.22|103.14|103.27|103.19|103.22|103.14|479
1684497300000|2023-05-19 11:55:00|103.17|103.09|103.22|103.14|103.27|103.19|103.17|103.09|207
1684497600000|2023-05-19 12:00:00|103.27|103.19|103.32|103.24|103.32|103.24|103.22|103.14|1118
1684497900000|2023-05-19 12:05:00|103.37|103.29|103.32|103.24|103.37|103.29|103.32|103.24|3281
1684498200000|2023-05-19 12:10:00|103.37|103.29|103.32|103.24|103.37|103.29|103.32|103.24|528
1684498500000|2023-05-19 12:15:00|103.27|103.19|103.37|103.29|103.37|103.29|103.27|103.19|345
1684498800000|2023-05-19 12:20:00|103.32|103.24|103.27|103.19|103.32|103.24|103.27|103.19|258
1684499100000|2023-05-19 12:25:00|103.32|103.24|103.37|103.29|103.37|103.29|103.27|103.19|1362
1684499400000|2023-05-19 12:30:00|103.32|103.24|103.37|103.29|103.37|103.29|103.32|103.24|618
1684499700000|2023-05-19 12:35:00|103.42|103.34|103.42|103.34|103.42|103.34|103.37|103.29|3310
1684500000000|2023-05-19 12:40:00|103.47|103.39|103.52|103.44|103.57|103.49|103.47|103.39|1950
1684500300000|2023-05-19 12:45:00|103.57|103.49|103.52|103.44|103.57|103.49|103.52|103.44|2263
1684500600000|2023-05-19 12:50:00|103.57|103.49|103.57|103.49|103.57|103.49|103.52|103.44|809
1684500900000|2023-05-19 12:55:00|103.62|103.54|103.62|103.54|103.62|103.54|103.57|103.49|3584
1684501200000|2023-05-19 13:00:00|103.57|103.49|103.62|103.54|103.62|103.54|103.57|103.49|2210
1684501500000|2023-05-19 13:05:00|103.57|103.49|103.57|103.49|103.62|103.54|103.57|103.49|575
1684501800000|2023-05-19 13:10:00|||||||||396
1684502100000|2023-05-19 13:15:00|103.62|103.54|103.67|103.59|103.67|103.59|103.62|103.54|706
1684502400000|2023-05-19 13:20:00|103.72|103.64|103.67|103.59|103.72|103.64|103.67|103.59|3229
1684502700000|2023-05-19 13:25:00|103.62|103.54|103.62|103.49|103.62|103.54|103.57|103.49|726
1684503000000|2023-05-19 13:30:00|103.57|103.54|103.72|103.64|103.72|103.64|103.57|103.49|2677
1684503300000|2023-05-19 13:35:00|103.77|103.69|103.72|103.64|103.77|103.69|103.72|103.64|2032
1684503600000|2023-05-19 13:40:00|103.77|103.69|103.62|103.49|103.77|103.69|103.57|103.49|1985
1684503900000|2023-05-19 13:45:00|103.57|103.54|103.62|103.54|103.67|103.59|103.57|103.49|1257
1684504200000|2023-05-19 13:50:00|103.67|103.59|103.72|103.64|103.77|103.69|103.62|103.54|6560
1684504500000|2023-05-19 13:55:00|103.67|103.59|103.67|103.59|103.67|103.59|103.62|103.49|830
1684504800000|2023-05-19 14:00:00|103.62|103.54|103.52|103.44|103.62|103.54|103.47|103.39|4460
1684505100000|2023-05-19 14:05:00|103.57|103.49|103.57|103.49|103.67|103.59|103.57|103.49|2549
1684505400000|2023-05-19 14:10:00|103.52|103.44|103.47|103.39|103.52|103.44|103.47|103.39|2040
1684505700000|2023-05-19 14:15:00|103.42|103.34|103.32|103.24|103.47|103.39|103.32|103.24|1217
1684506000000|2023-05-19 14:20:00|103.37|103.29|103.27|103.19|103.37|103.29|103.27|103.19|1183
1684506300000|2023-05-19 14:25:00|103.22|103.14|103.32|103.24|103.37|103.29|103.22|103.14|2971
1684506600000|2023-05-19 14:30:00|103.37|103.29|103.32|103.24|103.37|103.29|103.32|103.24|409
1684506900000|2023-05-19 14:35:00|103.27|103.19|103.22|103.14|103.27|103.19|103.22|103.14|1217
1684507200000|2023-05-19 14:40:00|103.27|103.19|103.22|103.14|103.27|103.19|103.17|103.09|832
1684507500000|2023-05-19 14:45:00|103.17|103.09|103.27|103.19|103.27|103.19|103.17|103.09|1668
1684507800000|2023-05-19 14:50:00|103.32|103.24|103.27|103.14|103.32|103.24|103.22|103.14|4972
1684508100000|2023-05-19 14:55:00|103.22|103.19|103.37|103.29|103.37|103.29|103.22|103.14|4343
1684508400000|2023-05-19 15:00:00|103.32|103.24|103.42|103.34|103.42|103.34|103.32|103.24|1503
1684508700000|2023-05-19 15:05:00|103.47|103.29|103.07|102.99|103.47|103.29|103.07|102.99|3140
1684509000000|2023-05-19 15:10:00|103.02|102.94|102.82|102.74|103.07|102.99|102.82|102.74|7243
1684509300000|2023-05-19 15:15:00|102.87|102.69|102.67|102.59|102.87|102.69|102.62|102.54|13180
1684509600000|2023-05-19 15:20:00|102.72|102.64|102.77|102.69|102.82|102.74|102.67|102.59|4733
1684509900000|2023-05-19 15:25:00|102.82|102.64|102.67|102.54|102.82|102.74|102.62|102.54|5793
1684510200000|2023-05-19 15:30:00|102.62|102.59|102.57|102.49|102.67|102.59|102.57|102.49|9885
1684510500000|2023-05-19 15:35:00|102.62|102.54|102.42|102.29|102.62|102.54|102.42|102.29|4809
1684510800000|2023-05-19 15:40:00|102.37|102.34|102.42|102.34|102.52|102.44|102.37|102.29|3590
1684511100000|2023-05-19 15:45:00|102.47|102.39|102.67|102.59|102.67|102.59|102.42|102.39|13862
1684511400000|2023-05-19 15:50:00|102.62|102.54|102.62|102.54|102.67|102.59|102.62|102.54|128
1684511700000|2023-05-19 15:55:00|102.67|102.59|102.67|102.59|102.77|102.69|102.62|102.54|17964
1684512000000|2023-05-19 16:00:00|102.62|102.54|102.62|102.54|102.72|102.64|102.57|102.44|187
1684512300000|2023-05-19 16:05:00|102.57|102.49|102.57|102.49|102.62|102.54|102.57|102.49|283
1684512600000|2023-05-19 16:10:00|102.62|102.54|102.57|102.49|102.62|102.54|102.57|102.49|160
1684512900000|2023-05-19 16:15:00|102.52|102.44|102.67|102.54|102.67|102.59|102.52|102.44|591
1684513200000|2023-05-19 16:20:00||102.59||102.59||102.59||102.54|15
1684513500000|2023-05-19 16:25:00|102.62|102.54|102.57|102.49|102.62|102.54|102.57|102.49|302
1684513800000|2023-05-19 16:30:00|102.52|102.44|102.62|102.54|102.62|102.54|102.47|102.39|1459
1684514100000|2023-05-19 16:35:00|102.57|102.49|102.72|102.64|102.72|102.64|102.57|102.49|1196
1684514400000|2023-05-19 16:40:00|102.77|102.69|102.77|102.69|102.77|102.69|102.72|102.64|746
1684514700000|2023-05-19 16:45:00|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.69|74
1684515000000|2023-05-19 16:50:00|102.87|102.79|102.87|102.79|102.87|102.79|102.82|102.74|138
1684515300000|2023-05-19 16:55:00|102.82|102.74|102.82|102.74|102.87|102.79|102.82|102.69|162
1684515600000|2023-05-19 17:00:00|102.87|102.69|102.87|102.79|102.92|102.79|102.87|102.69|36
1684515900000|2023-05-19 17:05:00|102.92|102.74|102.87|102.79|102.92|102.84|102.87|102.74|76
1684516200000|2023-05-19 17:10:00|102.82|102.74|102.87|102.79|102.87|102.79|102.82|102.74|224
1684516500000|2023-05-19 17:15:00|||||||||23
1684516800000|2023-05-19 17:20:00||102.74||102.79||102.79||102.74|31
1684517100000|2023-05-19 17:25:00|102.82|102.74|102.87|102.79|102.87|102.79|102.82|102.74|31
1684517400000|2023-05-19 17:30:00|102.82|102.74|102.82|102.74|102.87|102.79|102.82|102.74|101
1684517700000|2023-05-19 17:35:00||102.69||102.74||102.74||102.69|131
1684518000000|2023-05-19 17:40:00|102.77|102.69|102.77|102.69|102.82|102.74|102.77|102.69|89
1684518300000|2023-05-19 17:45:00|102.82|102.74|102.77|102.69|102.82|102.74|102.77|102.64|224
1684518600000|2023-05-19 17:50:00||102.64||102.69||102.69||102.64|50
1684518900000|2023-05-19 17:55:00|102.82|102.64|102.72|102.64|102.82|102.69|102.72|102.64|71
1684519200000|2023-05-19 18:00:00|102.77|102.59|102.72|102.64|102.77|102.69|102.72|102.59|213
1684519500000|2023-05-19 18:05:00|102.77|102.69|102.72|102.64|102.77|102.69|102.72|102.64|124
1684519800000|2023-05-19 18:10:00||102.59||102.59||102.64||102.59|32
1684520100000|2023-05-19 18:15:00|102.67|102.64|102.77|102.69|102.77|102.69|102.67|102.54|93
1684520400000|2023-05-19 18:20:00|102.82|102.74|102.82|102.74|102.82|102.74|102.82|102.69|94
1684520700000|2023-05-19 18:25:00|102.77|102.69|102.72|102.64|102.77|102.74|102.72|102.64|23
1684521000000|2023-05-19 18:30:00|102.77|102.59|102.77|102.64|102.77|102.69|102.77|102.59|4
1684521300000|2023-05-19 18:35:00|102.82|102.69|102.77|102.69|102.82|102.74|102.77|102.64|38
1684521600000|2023-05-19 18:40:00||102.64||102.69||102.69||102.64|3
1684521900000|2023-05-19 18:45:00|102.72|102.64|102.77|102.64|102.77|102.69|102.72|102.64|3
1684522200000|2023-05-19 18:50:00|102.82|102.69|102.82|102.74|102.82|102.74|102.82|102.64|53
1684522500000|2023-05-19 18:55:00|102.87|102.79|102.87|102.74|102.87|102.79|102.87|102.74|118
1684522800000|2023-05-19 19:00:00|102.82|102.79|102.82|102.74|102.87|102.79|102.82|102.74|78
1684523100000|2023-05-19 19:05:00||102.69||102.74||102.74||102.69|90
1684523400000|2023-05-19 19:10:00|102.87|102.79|102.87|102.79|102.87|102.79|102.82|102.74|138
1684523700000|2023-05-19 19:15:00|102.82|102.74|102.87|102.74|102.87|102.79|102.82|102.74|92
1684524000000|2023-05-19 19:20:00|102.82|102.79|102.87|102.79|102.87|102.79|102.82|102.74|73
1684524300000|2023-05-19 19:25:00|102.82|102.74|102.82|102.74|102.87|102.74|102.82|102.74|22
1684524600000|2023-05-19 19:30:00|102.77|102.69|102.82|102.74|102.87|102.74|102.77|102.69|68
1684524900000|2023-05-19 19:35:00|102.87|102.79|102.92|102.84|102.92|102.84|102.87|102.79|164
1684525200000|2023-05-19 19:40:00|102.97|102.89|102.97|102.89|103.02|102.89|102.92|102.84|152
1684525500000|2023-05-19 19:45:00|102.92|102.84|102.97|102.89|103.02|102.89|102.92|102.84|321
1684525800000|2023-05-19 19:50:00|103.02|102.84|103.12|103.04|103.12|103.04|103.02|102.84|362
1684526100000|2023-05-19 19:55:00|103.17|102.99|103.02|102.79|103.17|102.99|102.92|102.79|541
1684735200000|2023-05-22 06:00:00|102.92|102.64|102.87|102.79|102.92|102.79|102.87|102.64|0
1684735500000|2023-05-22 06:05:00|102.92|102.74|102.72|102.64|102.92|102.74|102.72|102.64|39
1684735800000|2023-05-22 06:10:00|102.77|102.69|102.77|102.69|102.77|102.69|102.77|102.69|0
1684736100000|2023-05-22 06:15:00||102.64||102.64||102.64||102.64|3
1684736400000|2023-05-22 06:20:00|102.82|102.69|102.82|102.74|102.82|102.74|102.77|102.64|46
1684736700000|2023-05-22 06:25:00|102.77|102.69|102.87|102.79|102.87|102.79|102.77|102.69|79
1684737000000|2023-05-22 06:30:00|102.82|102.74|102.82|102.74|102.87|102.79|102.82|102.74|33
1684737300000|2023-05-22 06:35:00|102.87|102.69|102.77|102.69|102.87|102.69|102.77|102.69|57
1684737600000|2023-05-22 06:40:00|102.82|102.74|102.82|102.69|102.82|102.74|102.77|102.69|5
1684737900000|2023-05-22 06:45:00|102.87|102.74|102.87|102.74|102.87|102.79|102.82|102.69|76
1684738200000|2023-05-22 06:50:00|102.92|102.79|102.92|102.79|102.92|102.84|102.87|102.74|4
1684738500000|2023-05-22 06:55:00|102.97|102.84|102.77|102.64|103.02|102.94|102.72|102.64|381
1684738800000|2023-05-22 07:00:00|102.67|102.69|102.77|102.69|103.02|102.94|102.62|102.54|4728
1684739100000|2023-05-22 07:05:00|102.72|102.64|102.92|102.84|102.92|102.84|102.62|102.49|2671
1684739400000|2023-05-22 07:10:00|102.82|102.74|102.87|102.79|103.02|102.94|102.77|102.69|1824
1684739700000|2023-05-22 07:15:00|102.92|102.84|102.67|102.59|102.92|102.84|102.67|102.59|2306
1684740000000|2023-05-22 07:20:00|102.72|102.54|102.72|102.64|102.77|102.69|102.62|102.54|2527
1684740300000|2023-05-22 07:25:00|102.77|102.59|102.92|102.84|102.97|102.89|102.67|102.59|1935
1684740600000|2023-05-22 07:30:00|102.87|102.79|102.87|102.79|102.92|102.84|102.72|102.64|2477
1684740900000|2023-05-22 07:35:00|102.92|102.84|103.22|103.14|103.27|103.19|102.87|102.84|2349
1684741200000|2023-05-22 07:40:00|103.17|103.09|103.47|103.39|103.52|103.39|103.17|103.09|2653
1684741500000|2023-05-22 07:45:00|103.42|103.34|103.42|103.34|103.47|103.39|103.37|103.24|2359
1684741800000|2023-05-22 07:50:00|103.47|103.39|103.27|103.19|103.47|103.39|103.22|103.14|946
1684742100000|2023-05-22 07:55:00|103.32|103.24|103.37|103.29|103.42|103.34|103.22|103.09|1878
1684742400000|2023-05-22 08:00:00|103.32|103.24|103.22|103.14|103.32|103.24|103.07|102.99|723
1684742700000|2023-05-22 08:05:00|103.17|103.09|103.17|103.09|103.27|103.19|103.12|103.04|638
1684743000000|2023-05-22 08:10:00|103.22|103.14|103.47|103.39|103.47|103.39|103.22|103.14|379
1684743300000|2023-05-22 08:15:00|103.42|103.34|103.67|103.59|103.72|103.64|103.42|103.34|1791
1684743600000|2023-05-22 08:20:00|103.72|103.64|103.72|103.64|103.72|103.64|103.62|103.54|754
1684743900000|2023-05-22 08:25:00|103.77|103.69|103.77|103.69|103.82|103.74|103.72|103.64|1817
1684744200000|2023-05-22 08:30:00|103.82|103.74|103.77|103.69|103.82|103.74|103.72|103.64|1477
1684744500000|2023-05-22 08:35:00|103.82|103.74|103.67|103.59|103.82|103.74|103.57|103.49|1403
1684744800000|2023-05-22 08:40:00|103.72|103.64|103.77|103.69|103.82|103.74|103.72|103.64|409
1684745100000|2023-05-22 08:45:00|103.82|103.74|103.82|103.74|103.82|103.74|103.77|103.69|95
1684745400000|2023-05-22 08:50:00|103.87|103.79|103.87|103.79|103.87|103.79|103.77|103.69|1163
1684745700000|2023-05-22 08:55:00|103.82|103.74|103.82|103.74|103.87|103.79|103.77|103.69|2630
1684746000000|2023-05-22 09:00:00|103.87|103.79|103.87|103.74|103.92|103.84|103.77|103.69|1454
1684746300000|2023-05-22 09:05:00|103.82|103.79|103.87|103.79|103.92|103.84|103.82|103.79|222
1684746600000|2023-05-22 09:10:00|103.82|103.74|103.77|103.69|103.82|103.74|103.77|103.69|493
1684746900000|2023-05-22 09:15:00|103.82|103.74|103.92|103.84|103.92|103.84|103.77|103.74|591
1684747200000|2023-05-22 09:20:00|103.87|103.79|103.92|103.84|103.92|103.84|103.82|103.74|854
1684747500000|2023-05-22 09:25:00|103.87|103.79|103.92|103.84|103.97|103.89|103.82|103.74|4890
1684747800000|2023-05-22 09:30:00|103.97|103.89|103.92|103.84|104.07|103.94|103.92|103.84|4092
1684748100000|2023-05-22 09:35:00|103.87|103.79|103.92|103.84|103.97|103.89|103.87|103.79|961
1684748400000|2023-05-22 09:40:00|103.97|103.89|104.02|103.94|104.07|103.99|103.92|103.84|752
1684748700000|2023-05-22 09:45:00|103.97|103.89|103.92|103.84|103.97|103.89|103.92|103.84|705
1684749000000|2023-05-22 09:50:00|103.97|103.89|104.07|103.99|104.07|103.99|103.97|103.89|727
1684749300000|2023-05-22 09:55:00|104.02|103.94|103.97|103.89|104.07|103.94|103.92|103.84|2185
1684749600000|2023-05-22 10:00:00|103.92|103.84|103.87|103.79|103.97|103.89|103.87|103.74|789
1684749900000|2023-05-22 10:05:00|103.92|103.84|103.82|103.74|103.92|103.84|103.82|103.74|178
1684750200000|2023-05-22 10:10:00|103.77|103.69|103.92|103.79|103.92|103.84|103.72|103.64|2382
1684750500000|2023-05-22 10:15:00|103.87|103.84|103.97|103.89|103.97|103.89|103.82|103.74|1606
1684750800000|2023-05-22 10:20:00|103.92|103.84|104.02|103.94|104.02|103.94|103.92|103.84|166
1684751100000|2023-05-22 10:25:00|103.97|103.89|103.97|103.89|104.02|103.94|103.97|103.89|1700
1684751400000|2023-05-22 10:30:00|103.92|103.84|103.92|103.84|103.97|103.89|103.87|103.79|2211
1684751700000|2023-05-22 10:35:00|103.97|103.89|103.82|103.74|103.97|103.89|103.82|103.74|875
1684752000000|2023-05-22 10:40:00|103.77|103.69|103.62|103.54|103.77|103.74|103.62|103.54|2194
1684752300000|2023-05-22 10:45:00|103.57|103.49|103.62|103.54|103.62|103.54|103.57|103.49|1438
1684752600000|2023-05-22 10:50:00|103.57|103.49|103.57|103.49|103.62|103.49|103.47|103.34|1220
1684752900000|2023-05-22 10:55:00|103.52|103.44|103.67|103.59|103.67|103.59|103.52|103.44|346
1684753200000|2023-05-22 11:00:00|103.62|103.54|103.52|103.44|103.62|103.54|103.52|103.44|309
1684753500000|2023-05-22 11:05:00|103.57|103.49|103.57|103.49|103.62|103.54|103.52|103.44|92
1684753800000|2023-05-22 11:10:00|103.52|103.44|103.47|103.39|103.52|103.49|103.42|103.34|1055
1684754100000|2023-05-22 11:15:00|103.52|103.44|103.47|103.39|103.52|103.44|103.42|103.34|26
1684754400000|2023-05-22 11:20:00|103.42|103.34|103.47|103.39|103.47|103.39|103.42|103.34|114
1684754700000|2023-05-22 11:25:00|103.42|103.34|103.42|103.34|103.47|103.39|103.37|103.29|251
1684755000000|2023-05-22 11:30:00|103.47|103.39|103.57|103.49|103.57|103.49|103.42|103.39|1350
1684755300000|2023-05-22 11:35:00|103.52|103.44|103.47|103.34|103.57|103.49|103.42|103.34|688
1684755600000|2023-05-22 11:40:00|103.42|103.39|103.52|103.44|103.57|103.44|103.42|103.34|328
1684755900000|2023-05-22 11:45:00|103.47|103.39|103.42|103.34|103.52|103.39|103.42|103.34|96
1684756200000|2023-05-22 11:50:00|103.37|103.29|103.42|103.34|103.42|103.34|103.37|103.29|147
1684756500000|2023-05-22 11:55:00|103.37|103.29|103.47|103.39|103.47|103.39|103.37|103.24|162
1684756800000|2023-05-22 12:00:00|103.52|103.34|103.57|103.49|103.57|103.49|103.47|103.34|903
1684757100000|2023-05-22 12:05:00|103.52|103.44|103.47|103.39|103.57|103.49|103.47|103.39|1261
1684757400000|2023-05-22 12:10:00|103.42|103.34|103.37|103.29|103.47|103.39|103.37|103.29|262
1684757700000|2023-05-22 12:15:00|103.32|103.24|103.37|103.29|103.37|103.29|103.32|103.24|195
1684758000000|2023-05-22 12:20:00|103.32|103.24|103.32|103.24|103.37|103.29|103.32|103.19|2211
1684758300000|2023-05-22 12:25:00|103.27|103.19|103.32|103.24|103.32|103.24|103.27|103.19|133
1684758600000|2023-05-22 12:30:00|103.27|103.19|103.27|103.14|103.27|103.19|103.22|103.14|501
1684758900000|2023-05-22 12:35:00|103.22|103.19|103.17|103.09|103.22|103.19|103.12|103.04|1487
1684759200000|2023-05-22 12:40:00|103.12|103.04|103.17|103.09|103.17|103.09|103.12|103.04|577
1684759500000|2023-05-22 12:45:00|103.22|103.14|103.32|103.24|103.32|103.24|103.17|103.09|745
1684759800000|2023-05-22 12:50:00|103.27|103.19|103.22|103.14|103.32|103.24|103.22|103.14|353
1684760100000|2023-05-22 12:55:00|103.27|103.19|103.22|103.14|103.27|103.19|103.22|103.14|1741
1684760400000|2023-05-22 13:00:00|103.27|103.19|103.17|103.09|103.27|103.19|103.17|103.09|272
1684760700000|2023-05-22 13:05:00|103.12|103.04|103.17|103.09|103.17|103.09|103.12|103.04|1327
1684761000000|2023-05-22 13:10:00|103.22|103.14|103.22|103.14|103.27|103.14|103.17|103.14|383
1684761300000|2023-05-22 13:15:00|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.14|71
1684761600000|2023-05-22 13:20:00|103.32|103.24|103.22|103.14|103.32|103.24|103.22|103.14|323
1684761900000|2023-05-22 13:25:00|103.27|103.19|103.22|103.14|103.27|103.19|103.22|103.14|485
1684762200000|2023-05-22 13:30:00|103.27|103.19|103.32|103.24|103.37|103.29|103.22|103.14|1496
1684762500000|2023-05-22 13:35:00|103.27|103.19|103.27|103.19|103.32|103.24|103.22|103.14|981
1684762800000|2023-05-22 13:40:00|103.32|103.24|103.17|103.09|103.32|103.24|103.17|103.09|588
1684763100000|2023-05-22 13:45:00|103.12|103.04|103.07|102.99|103.12|103.04|102.97|102.89|2853
1684763400000|2023-05-22 13:50:00|103.12|103.04|103.32|103.24|103.32|103.24|103.07|102.99|4177
1684763700000|2023-05-22 13:55:00|103.37|103.29|103.27|103.19|103.37|103.29|103.22|103.14|1282
1684764000000|2023-05-22 14:00:00|103.22|103.14|103.32|103.19|103.32|103.24|103.22|103.14|2235
1684764300000|2023-05-22 14:05:00|103.37|103.24|103.12|102.99|103.37|103.29|102.97|102.89|981
1684764600000|2023-05-22 14:10:00|103.07|103.04|103.32|103.24|103.37|103.24|103.07|102.99|2251
1684764900000|2023-05-22 14:15:00|103.27|103.19|103.42|103.34|103.42|103.34|103.22|103.14|322
1684765200000|2023-05-22 14:20:00|103.37|103.29|103.37|103.29|103.42|103.34|103.27|103.19|409
1684765500000|2023-05-22 14:25:00|103.32|103.24|103.27|103.19|103.32|103.24|103.22|103.14|1684
1684765800000|2023-05-22 14:30:00|103.22|103.14|103.22|103.14|103.27|103.19|103.17|103.09|2342
1684766100000|2023-05-22 14:35:00|103.17|103.09|103.42|103.34|103.47|103.39|103.17|103.09|2252
1684766400000|2023-05-22 14:40:00|103.37|103.29|103.42|103.34|103.47|103.39|103.32|103.24|419
1684766700000|2023-05-22 14:45:00|103.47|103.39|103.42|103.34|103.52|103.39|103.37|103.29|344
1684767000000|2023-05-22 14:50:00|103.47|103.39|103.42|103.34|103.47|103.39|103.37|103.29|880
1684767300000|2023-05-22 14:55:00|103.47|103.39|103.32|103.24|103.47|103.39|103.27|103.19|3368
1684767600000|2023-05-22 15:00:00|103.37|103.29|103.37|103.29|103.42|103.34|103.27|103.19|2644
1684767900000|2023-05-22 15:05:00|103.42|103.34|103.57|103.44|103.57|103.49|103.37|103.34|1314
1684768200000|2023-05-22 15:10:00|103.52|103.49|103.62|103.54|103.67|103.54|103.52|103.44|2875
1684768500000|2023-05-22 15:15:00|103.67|103.49|103.62|103.54|103.67|103.59|103.57|103.49|1361
1684768800000|2023-05-22 15:20:00|103.67|103.59|103.72|103.64|103.72|103.64|103.62|103.54|2307
1684769100000|2023-05-22 15:25:00|103.67|103.59|103.67|103.59|103.77|103.69|103.67|103.59|5682
1684769400000|2023-05-22 15:30:00|103.72|103.64|103.67|103.59|103.72|103.64|103.62|103.54|10047
1684769700000|2023-05-22 15:35:00|103.72|103.64|103.67|103.54|103.72|103.64|103.62|103.54|4714
1684770000000|2023-05-22 15:40:00|103.72|103.59|103.72|103.64|103.72|103.64|103.67|103.59|1328
1684770300000|2023-05-22 15:45:00|103.67|103.59|103.72|103.59|103.72|103.64|103.67|103.59|393
1684770600000|2023-05-22 15:50:00||103.64||103.64||103.64||103.64|1159
1684770900000|2023-05-22 15:55:00|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|217
1684771200000|2023-05-22 16:00:00|103.82|103.74|103.82|103.74|103.82|103.74|103.77|103.69|2334
1684771500000|2023-05-22 16:05:00|103.87|103.79|103.87|103.74|103.87|103.79|103.82|103.74|35
1684771800000|2023-05-22 16:10:00|103.82|103.79|103.87|103.79|103.87|103.79|103.82|103.74|13
1684772100000|2023-05-22 16:15:00|103.82|103.74|103.87|103.79|103.87|103.79|103.82|103.74|45
1684772400000|2023-05-22 16:20:00|103.82|103.74|103.82|103.74|103.87|103.79|103.82|103.74|35
1684772700000|2023-05-22 16:25:00|103.87|103.79|103.82|103.74|103.87|103.79|103.82|103.74|258
1684773000000|2023-05-22 16:30:00|||||||||25
1684773300000|2023-05-22 16:35:00|103.87||103.82||103.87||103.82||56
1684773600000|2023-05-22 16:40:00|||||||||66
1684773900000|2023-05-22 16:45:00|103.87|103.79|103.82|103.74|103.87|103.79|103.82|103.74|446
1684774200000|2023-05-22 16:50:00|103.87|103.79|103.82|103.74|103.87|103.79|103.82|103.74|315
1684774500000|2023-05-22 16:55:00|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.79|59
1684774800000|2023-05-22 17:00:00|103.92|103.84|103.87|103.79|103.92|103.84|103.82|103.74|291
1684775100000|2023-05-22 17:05:00|103.82|103.74|103.87|103.79|103.92|103.84|103.82|103.74|321
1684775400000|2023-05-22 17:10:00|103.82|103.74|103.77|103.69|103.82|103.74|103.72|103.59|457
1684775700000|2023-05-22 17:15:00|103.72|103.64|103.82|103.74|103.82|103.74|103.72|103.59|146
1684776000000|2023-05-22 17:20:00|103.87|103.79|103.87|103.74|103.87|103.79|103.82|103.74|59
1684776300000|2023-05-22 17:25:00|103.82|103.79|103.82|103.74|103.82|103.79|103.82|103.74|59
1684776600000|2023-05-22 17:30:00|103.87|103.79|103.87|103.79|103.87|103.79|103.87|103.74|40
1684776900000|2023-05-22 17:35:00|||||||||2
1684777200000|2023-05-22 17:40:00|||||||||13
1684777500000|2023-05-22 17:45:00|||||||||34
1684777800000|2023-05-22 17:50:00|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|72
1684778100000|2023-05-22 17:55:00|103.87|103.69|103.77|103.69|103.87|103.74|103.77|103.69|189
1684778400000|2023-05-22 18:00:00|103.82|103.74|103.77|103.69|103.82|103.74|103.77|103.69|65
1684778700000|2023-05-22 18:05:00|103.82||103.77||103.82||103.77||57
1684779000000|2023-05-22 18:10:00|103.82||103.77||103.82||103.77||24
1684779300000|2023-05-22 18:15:00|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.69|28
1684779600000|2023-05-22 18:20:00|||||||||46
1684779900000|2023-05-22 18:25:00|103.87|103.79|103.87|103.74|103.87|103.79|103.82|103.74|52
1684780200000|2023-05-22 18:30:00|103.82|103.79|103.87|103.74|103.87|103.79|103.82|103.74|21
1684780500000|2023-05-22 18:35:00|103.82|103.69|103.82|103.74|103.82|103.74|103.82|103.69|19
1684780800000|2023-05-22 18:40:00|103.87||103.87||103.87||103.87||28
1684781100000|2023-05-22 18:45:00||103.79||103.79||103.79||103.74|5
1684781400000|2023-05-22 18:50:00|103.92|103.84|103.87|103.79|103.92|103.84|103.87|103.79|97
1684781700000|2023-05-22 18:55:00|103.82|103.74|103.87|103.74|103.87|103.74|103.82|103.69|34
1684782000000|2023-05-22 19:00:00|103.92|103.79|103.87|103.79|103.92|103.79|103.87|103.79|92
1684782300000|2023-05-22 19:05:00|103.92|103.74|103.87|103.74|103.92|103.74|103.82|103.74|179
1684782600000|2023-05-22 19:10:00|103.82|103.79|103.82|103.74|103.82|103.79|103.82|103.69|17
1684782900000|2023-05-22 19:15:00|103.77|103.69|103.87|103.79|103.87|103.79|103.77|103.69|51
1684783200000|2023-05-22 19:20:00|103.82|103.74|103.82|103.69|103.82|103.74|103.82|103.69|33
1684783500000|2023-05-22 19:25:00|103.77|103.74|103.77|103.69|103.82|103.74|103.77|103.64|125
1684783800000|2023-05-22 19:30:00|103.82|103.74|103.77|103.69|103.82|103.74|103.77|103.69|35
1684784100000|2023-05-22 19:35:00|103.82|103.64|103.82|103.69|103.82|103.74|103.77|103.64|225
1684784400000|2023-05-22 19:40:00|103.77||103.77||103.77||103.77||4
1684784700000|2023-05-22 19:45:00|||||||||25
1684785000000|2023-05-22 19:50:00|103.82|103.64|103.82|103.74|103.82|103.74|103.82|103.64|122
1684785300000|2023-05-22 19:55:00|103.77|103.69|103.82|103.74|103.82|103.74|103.77|103.69|229
1684821600000|2023-05-23 06:00:00|103.97|103.69|103.67|103.59|103.97|103.69|103.67|103.59|112
1684821900000|2023-05-23 06:05:00|103.62|103.54|103.62|103.54|103.72|103.59|103.62|103.49|22
1684822200000|2023-05-23 06:10:00|103.57|103.49|103.57|103.49|103.57|103.54|103.57|103.49|35
1684822500000|2023-05-23 06:15:00|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|54
1684822800000|2023-05-23 06:20:00|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|6
1684823100000|2023-05-23 06:25:00|103.62|103.54|103.67|103.59|103.72|103.59|103.62|103.54|130
1684823400000|2023-05-23 06:30:00|103.72|103.64|103.67|103.59|103.72|103.64|103.67|103.59|58
1684823700000|2023-05-23 06:35:00|103.62|103.54|103.52|103.44|103.62|103.59|103.52|103.44|205
1684824000000|2023-05-23 06:40:00|103.57|103.49|103.57|103.49|103.57|103.49|103.52|103.49|141
1684824300000|2023-05-23 06:45:00|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|75
1684824600000|2023-05-23 06:50:00||103.39||103.44||103.44||103.39|59
1684824900000|2023-05-23 06:55:00|103.57|103.49|103.57|103.44|103.72|103.64|103.57|103.44|976
1684825200000|2023-05-23 07:00:00|103.52|103.39|103.32|103.19|103.77|103.64|103.27|103.19|2188
1684825500000|2023-05-23 07:05:00|103.27|103.24|103.27|103.19|103.47|103.39|103.27|103.14|1414
1684825800000|2023-05-23 07:10:00|103.32|103.24|103.22|103.09|103.32|103.24|103.17|103.09|1444
1684826100000|2023-05-23 07:15:00|103.12|103.04|103.17|103.09|103.22|103.14|102.92|102.84|3749
1684826400000|2023-05-23 07:20:00|103.22|103.14|103.52|103.44|103.57|103.49|103.22|103.14|1016
1684826700000|2023-05-23 07:25:00|103.47|103.39|103.52|103.44|103.72|103.64|103.47|103.39|2953
1684827000000|2023-05-23 07:30:00|103.47|103.34|103.42|103.34|103.57|103.44|103.37|103.29|963
1684827300000|2023-05-23 07:35:00|103.47|103.39|103.72|103.64|103.72|103.64|103.47|103.39|3004
1684827600000|2023-05-23 07:40:00|103.77|103.69|103.77|103.69|103.97|103.89|103.77|103.64|4032
1684827900000|2023-05-23 07:45:00|103.72|103.64|103.82|103.74|103.87|103.79|103.67|103.59|1979
1684828200000|2023-05-23 07:50:00|103.87|103.79|103.82|103.69|103.97|103.89|103.72|103.64|1808
1684828500000|2023-05-23 07:55:00|103.77|103.64|103.62|103.54|103.77|103.64|103.57|103.49|1671
1684828800000|2023-05-23 08:00:00|103.67|103.59|103.72|103.64|103.77|103.69|103.62|103.54|1132
1684829100000|2023-05-23 08:05:00|103.77|103.69|103.82|103.74|103.82|103.74|103.67|103.59|294
1684829400000|2023-05-23 08:10:00|103.77|103.69|103.67|103.59|103.82|103.74|103.62|103.54|240
1684829700000|2023-05-23 08:15:00|103.72|103.64|103.82|103.74|103.82|103.74|103.67|103.59|83
1684830000000|2023-05-23 08:20:00|103.77|103.69|103.57|103.49|103.82|103.74|103.57|103.49|592
1684830300000|2023-05-23 08:25:00|103.62|103.54|103.52|103.44|103.62|103.54|103.52|103.44|8416
1684830600000|2023-05-23 08:30:00|103.57|103.49|103.57|103.49|103.67|103.59|103.52|103.44|611
1684830900000|2023-05-23 08:35:00|103.62|103.54|103.62|103.54|103.67|103.59|103.57|103.49|1013
1684831200000|2023-05-23 08:40:00|103.57|103.49|103.62|103.54|103.67|103.59|103.57|103.49|365
1684831500000|2023-05-23 08:45:00|103.67|103.59|103.62|103.54|103.67|103.59|103.52|103.44|445
1684831800000|2023-05-23 08:50:00|103.57|103.49|103.57|103.49|103.57|103.54|103.57|103.49|77
1684832100000|2023-05-23 08:55:00|103.62|103.54|103.57|103.49|103.67|103.59|103.57|103.49|803
1684832400000|2023-05-23 09:00:00|103.62|103.54|103.57|103.49|103.67|103.59|103.57|103.49|887
1684832700000|2023-05-23 09:05:00|103.62|103.54|103.67|103.59|103.67|103.59|103.57|103.49|306
1684833000000|2023-05-23 09:10:00|103.62|103.54|103.57|103.49|103.62|103.54|103.57|103.49|103
1684833300000|2023-05-23 09:15:00|103.62|103.54|103.57|103.49|103.62|103.54|103.52|103.44|497
1684833600000|2023-05-23 09:20:00|103.52|103.44|103.52|103.44|103.62|103.54|103.52|103.44|308
1684833900000|2023-05-23 09:25:00|103.57|103.49|103.57|103.49|103.57|103.49|103.52|103.44|589
1684834200000|2023-05-23 09:30:00|103.52|103.44|103.62|103.54|103.67|103.59|103.52|103.44|286
1684834500000|2023-05-23 09:35:00|103.67|103.59|103.72|103.64|103.72|103.64|103.67|103.59|446
1684834800000|2023-05-23 09:40:00|103.67|103.59|103.62|103.54|103.67|103.59|103.62|103.54|266
1684835100000|2023-05-23 09:45:00|103.67|103.59|103.62|103.54|103.67|103.59|103.62|103.54|218
1684835400000|2023-05-23 09:50:00|103.67|103.59|103.52|103.44|103.67|103.59|103.52|103.44|1826
1684835700000|2023-05-23 09:55:00|103.57|103.49|103.47|103.39|103.57|103.49|103.47|103.39|202
1684836000000|2023-05-23 10:00:00|103.42|103.34|103.47|103.39|103.47|103.39|103.37|103.29|821
1684836300000|2023-05-23 10:05:00|103.52|103.44|103.57|103.49|103.62|103.54|103.52|103.44|58
1684836600000|2023-05-23 10:10:00|103.62|103.54|103.62|103.54|103.67|103.59|103.57|103.49|377
1684836900000|2023-05-23 10:15:00|103.67|103.59|103.57|103.49|103.67|103.59|103.57|103.49|186
1684837200000|2023-05-23 10:20:00|103.62|103.54|103.62|103.54|103.67|103.59|103.57|103.49|82
1684837500000|2023-05-23 10:25:00|103.67|103.59|103.67|103.59|103.67|103.59|103.62|103.54|266
1684837800000|2023-05-23 10:30:00|103.72|103.64|103.67|103.59|103.72|103.64|103.62|103.54|752
1684838100000|2023-05-23 10:35:00|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|197
1684838400000|2023-05-23 10:40:00|103.67|103.59|103.67|103.59|103.72|103.64|103.67|103.59|286
1684838700000|2023-05-23 10:45:00|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|454
1684839000000|2023-05-23 10:50:00|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|72
1684839300000|2023-05-23 10:55:00|103.72|103.64|103.72|103.59|103.72|103.64|103.67|103.59|415
1684839600000|2023-05-23 11:00:00|103.67|103.64|103.57|103.49|103.67|103.64|103.57|103.49|90
1684839900000|2023-05-23 11:05:00|103.52|103.44|103.57|103.49|103.57|103.49|103.52|103.44|257
1684840200000|2023-05-23 11:10:00|103.62|103.54|103.72|103.64|103.72|103.64|103.62|103.54|84
1684840500000|2023-05-23 11:15:00|103.67|103.59|103.77|103.69|103.82|103.74|103.67|103.59|113
1684840800000|2023-05-23 11:20:00|103.82|103.74|103.77|103.69|103.82|103.74|103.77|103.69|4080
1684841100000|2023-05-23 11:25:00|103.82|103.74|103.82|103.74|103.82|103.74|103.77|103.69|1580
1684841400000|2023-05-23 11:30:00|103.77|103.69|103.72|103.64|103.77|103.69|103.72|103.64|823
1684841700000|2023-05-23 11:35:00|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|145
1684842000000|2023-05-23 11:40:00|103.62|103.54|103.67|103.59|103.67|103.59|103.62|103.54|279
1684842300000|2023-05-23 11:45:00|103.72|103.64|103.67|103.59|103.72|103.64|103.67|103.59|140
1684842600000|2023-05-23 11:50:00|103.72|103.64|103.62|103.54|103.72|103.64|103.57|103.49|729
1684842900000|2023-05-23 11:55:00|103.67|103.59|103.62|103.54|103.67|103.59|103.62|103.54|384
1684843200000|2023-05-23 12:00:00|103.67|103.59|103.72|103.64|103.72|103.64|103.67|103.59|491
1684843500000|2023-05-23 12:05:00|103.67|103.59|103.62|103.54|103.72|103.59|103.62|103.54|981
1684843800000|2023-05-23 12:10:00|||||||||43
1684844100000|2023-05-23 12:15:00|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|819
1684844400000|2023-05-23 12:20:00|103.72|103.64|103.72|103.64|103.72|103.64|103.67|103.59|1492
1684844700000|2023-05-23 12:25:00|103.67|103.59|103.72|103.64|103.72|103.64|103.67|103.59|1561
1684845000000|2023-05-23 12:30:00|103.67|103.59|103.67|103.59|103.72|103.64|103.67|103.59|133
1684845300000|2023-05-23 12:35:00|103.72|103.64|103.82|103.74|103.82|103.74|103.72|103.64|318
1684845600000|2023-05-23 12:40:00|103.77|103.69|103.82|103.74|103.82|103.74|103.77|103.69|109
1684845900000|2023-05-23 12:45:00|||||||||66
1684846200000|2023-05-23 12:50:00|103.77|103.69|103.72|103.64|103.77|103.69|103.72|103.64|156
1684846500000|2023-05-23 12:55:00|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|55
1684846800000|2023-05-23 13:00:00|103.82|103.64|103.82|103.74|103.82|103.74|103.72|103.64|563
1684847100000|2023-05-23 13:05:00|103.77|103.69|103.77|103.69|103.77|103.69|103.72|103.64|81
1684847400000|2023-05-23 13:10:00|103.72|103.64|103.72|103.64|103.72|103.64|103.72|103.64|313
1684847700000|2023-05-23 13:15:00|103.67|103.59|103.57|103.49|103.72|103.64|103.52|103.44|3850
1684848000000|2023-05-23 13:20:00|103.62|103.54|103.72|103.64|103.72|103.64|103.62|103.54|670
1684848300000|2023-05-23 13:25:00|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.64|308
1684848600000|2023-05-23 13:30:00|103.72|103.64|103.87|103.79|103.92|103.84|103.67|103.59|1165
1684848900000|2023-05-23 13:35:00|103.92|103.84|103.77|103.69|103.92|103.84|103.72|103.64|1805
1684849200000|2023-05-23 13:40:00|103.82|103.74|103.87|103.79|103.92|103.84|103.77|103.69|1529
1684849500000|2023-05-23 13:45:00|103.92|103.84|104.02|103.94|104.07|103.99|103.87|103.79|1821
1684849800000|2023-05-23 13:50:00|103.97|103.89|104.07|103.99|104.12|104.04|103.97|103.89|992
1684850100000|2023-05-23 13:55:00|104.12|104.04|104.02|103.94|104.12|104.04|103.97|103.89|1494
1684850400000|2023-05-23 14:00:00|104.12|103.99|104.07|103.99|104.12|104.04|104.02|103.94|1344
1684850700000|2023-05-23 14:05:00|104.02|103.94|104.07|103.99|104.12|103.99|103.92|103.84|1134
1684851000000|2023-05-23 14:10:00|104.12|104.04|104.02|103.94|104.12|104.04|103.97|103.89|927
1684851300000|2023-05-23 14:15:00|103.97|103.89|103.97|103.89|104.02|103.94|103.82|103.74|1323
1684851600000|2023-05-23 14:20:00|103.92|103.84|103.87|103.79|103.97|103.89|103.82|103.74|642
1684851900000|2023-05-23 14:25:00|103.92|103.84|104.07|103.99|104.07|103.99|103.92|103.84|946
1684852200000|2023-05-23 14:30:00|104.02|103.94|104.07|103.99|104.12|104.04|104.02|103.94|267
1684852500000|2023-05-23 14:35:00|104.12|104.04|104.07|103.99|104.12|104.04|104.02|103.94|209
1684852800000|2023-05-23 14:40:00|104.02|103.94|103.97|103.89|104.07|103.99|103.97|103.89|829
1684853100000|2023-05-23 14:45:00|103.92|103.84|103.92|103.84|104.02|103.94|103.92|103.84|2159
1684853400000|2023-05-23 14:50:00|103.87|103.79|103.92|103.84|103.92|103.84|103.87|103.79|877
1684853700000|2023-05-23 14:55:00|103.87|103.79|103.92|103.84|103.92|103.84|103.87|103.79|6722
1684854000000|2023-05-23 15:00:00|103.97|103.89|104.02|103.94|104.02|103.94|103.97|103.89|963
1684854300000|2023-05-23 15:05:00|103.97|103.89|103.97|103.89|104.02|103.94|103.97|103.89|544
1684854600000|2023-05-23 15:10:00|104.02|103.94|103.92|103.84|104.02|103.94|103.92|103.84|947
1684854900000|2023-05-23 15:15:00|103.87|103.79|103.92|103.84|103.92|103.84|103.82|103.74|2019
1684855200000|2023-05-23 15:20:00|103.97|103.89|104.02|103.94|104.02|103.94|103.97|103.89|2686
1684855500000|2023-05-23 15:25:00|104.07|103.99|104.07|103.99|104.07|103.99|104.02|103.94|3327
1684855800000|2023-05-23 15:30:00|104.02|103.94|104.02|103.94|104.07|103.99|104.02|103.94|2523
1684856100000|2023-05-23 15:35:00|104.07|103.99|104.02|103.94|104.07|103.99|103.97|103.89|3444
1684856400000|2023-05-23 15:40:00|104.07|103.99|104.12|104.04|104.12|104.04|104.07|103.99|3362
1684856700000|2023-05-23 15:45:00|||||||||475
1684857000000|2023-05-23 15:50:00|104.07|103.99|104.12|104.04|104.12|104.04|104.07|103.99|444
1684857300000|2023-05-23 15:55:00|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.99|214
1684857600000|2023-05-23 16:00:00|104.12|104.04|104.12|104.04|104.17|104.09|104.12|103.99|474
1684857900000|2023-05-23 16:05:00|104.07|103.99|104.07|103.99|104.12|104.04|104.07|103.99|7167
1684858200000|2023-05-23 16:10:00|104.02|103.94|104.02|103.94|104.02|103.99|104.02|103.94|61
1684858500000|2023-05-23 16:15:00|103.97|103.89|103.97|103.89|103.97|103.94|103.97|103.89|36
1684858800000|2023-05-23 16:20:00|104.02|103.94|104.02|103.94|104.02|103.94|103.97|103.89|83
1684859100000|2023-05-23 16:25:00|103.97|103.89|103.97|103.89|104.02|103.94|103.92|103.84|222
1684859400000|2023-05-23 16:30:00|104.02|103.84|103.92|103.84|104.02|103.89|103.92|103.84|687
1684859700000|2023-05-23 16:35:00|103.87|103.79|103.62|103.54|103.87|103.84|103.62|103.54|771
1684860000000|2023-05-23 16:40:00|103.67|103.59|103.67|103.59|103.72|103.64|103.67|103.59|1030
1684860300000|2023-05-23 16:45:00|103.72|103.64|103.67|103.59|103.72|103.64|103.62|103.54|11
1684860600000|2023-05-23 16:50:00|103.72|103.64|103.72|103.64|103.77|103.69|103.67|103.59|17
1684860900000|2023-05-23 16:55:00|103.77|103.69|103.77|103.69|103.82|103.69|103.72|103.64|48
1684861200000|2023-05-23 17:00:00|103.82|103.64|103.72|103.64|103.82|103.64|103.72|103.64|283
1684861500000|2023-05-23 17:05:00|103.67|103.59|103.87|103.74|103.87|103.74|103.67|103.59|365
1684861800000|2023-05-23 17:10:00|103.82||103.87||103.87||103.82||0
1684862100000|2023-05-23 17:15:00|103.92|103.79|103.87|103.79|103.92|103.79|103.87|103.74|20
1684862400000|2023-05-23 17:20:00|103.82|103.74|103.82|103.74|103.87|103.79|103.82|103.74|38
1684862700000|2023-05-23 17:25:00|103.87|103.79|103.67|103.59|103.87|103.79|103.67|103.59|1194
1684863000000|2023-05-23 17:30:00|103.62|103.54|103.57|103.49|103.67|103.59|103.57|103.49|195
1684863300000|2023-05-23 17:35:00|103.62|103.54|103.67|103.54|103.67|103.54|103.62|103.54|17
1684863600000|2023-05-23 17:40:00|103.72|103.59|103.72|103.64|103.77|103.69|103.72|103.59|142
1684863900000|2023-05-23 17:45:00|103.77|103.69|103.72|103.59|103.77|103.69|103.72|103.59|86
1684864200000|2023-05-23 17:50:00|103.67|103.64|103.67|103.59|103.72|103.64|103.67|103.59|192
1684864500000|2023-05-23 17:55:00|103.62|103.54|103.62|103.54|103.67|103.59|103.62|103.54|76
1684864800000|2023-05-23 18:00:00|103.67|103.49|103.67|103.59|103.67|103.59|103.62|103.49|109
1684865100000|2023-05-23 18:05:00|103.72|103.64|103.67|103.59|103.77|103.64|103.67|103.59|52
1684865400000|2023-05-23 18:10:00|103.72|103.54|103.57|103.49|103.72|103.59|103.57|103.49|39
1684865700000|2023-05-23 18:15:00|103.62|103.54|103.52|103.44|103.62|103.54|103.52|103.39|22
1684866000000|2023-05-23 18:20:00|103.47|103.39|103.32|103.24|103.47|103.39|103.32|103.24|125
1684866300000|2023-05-23 18:25:00|103.37|103.19|103.37|103.29|103.42|103.34|103.27|103.19|189
1684866600000|2023-05-23 18:30:00|103.42|103.34|103.47|103.39|103.52|103.44|103.42|103.29|145
1684866900000|2023-05-23 18:35:00|103.42|103.34|103.42|103.34|103.47|103.39|103.37|103.29|292
1684867200000|2023-05-23 18:40:00|103.37|103.29|103.42|103.34|103.42|103.34|103.37|103.29|41
1684867500000|2023-05-23 18:45:00|103.47|103.39|103.47|103.39|103.47|103.39|103.42|103.34|59
1684867800000|2023-05-23 18:50:00|103.52|103.34|103.57|103.49|103.57|103.49|103.52|103.34|150
1684868100000|2023-05-23 18:55:00|103.52|103.44|103.57|103.49|103.57|103.49|103.52|103.44|71
1684868400000|2023-05-23 19:00:00|103.62|103.44|103.57|103.44|103.62|103.49|103.52|103.44|40
1684868700000|2023-05-23 19:05:00|103.62|103.49|103.52|103.44|103.62|103.49|103.52|103.39|111
1684869000000|2023-05-23 19:10:00|103.57|103.49|103.62|103.54|103.62|103.54|103.57|103.49|37
1684869300000|2023-05-23 19:15:00|103.67|103.49|103.42|103.34|103.67|103.49|103.42|103.34|78
1684869600000|2023-05-23 19:20:00|103.47|103.29|103.52|103.44|103.52|103.44|103.47|103.29|69
1684869900000|2023-05-23 19:25:00|103.57|103.39|103.52|103.39|103.57|103.39|103.47|103.39|71
1684870200000|2023-05-23 19:30:00|103.47|103.44|103.52|103.44|103.52|103.44|103.47|103.39|66
1684870500000|2023-05-23 19:35:00|103.57|103.49|103.47|103.39|103.57|103.49|103.47|103.39|61
1684870800000|2023-05-23 19:40:00||103.34||103.39||103.39||103.34|51
1684871100000|2023-05-23 19:45:00|103.52|103.34|103.47|103.34|103.52|103.39|103.42|103.34|32
1684871400000|2023-05-23 19:50:00|103.42|103.39|103.42|103.34|103.52|103.44|103.42|103.34|40
1684871700000|2023-05-23 19:55:00|103.37|103.29|103.42|103.34|103.47|103.39|103.37|103.29|309
1684908000000|2023-05-24 06:00:00|103.27|103.14|103.07|102.94|103.27|103.14|103.07|102.94|167
1684908300000|2023-05-24 06:05:00|103.12|102.99|103.17|103.09|103.22|103.14|103.12|102.99|73
1684908600000|2023-05-24 06:10:00|103.12|103.04|103.12|103.04|103.12|103.04|103.07|102.99|87
1684908900000|2023-05-24 06:15:00|103.07|102.99|103.02|102.94|103.07|102.99|103.02|102.94|0
1684909200000|2023-05-24 06:20:00|103.07|102.99|102.97|102.89|103.07|102.99|102.97|102.89|202
1684909500000|2023-05-24 06:25:00|103.02|102.94|103.02|102.94|103.02|102.94|102.97|102.94|13
1684909800000|2023-05-24 06:30:00|103.12|103.04|103.07|102.99|103.12|103.04|103.07|102.99|109
1684910100000|2023-05-24 06:35:00|103.12|103.04|103.12|102.99|103.12|103.04|103.12|102.99|53
1684910400000|2023-05-24 06:40:00|103.07|102.94|103.17|103.04|103.17|103.04|103.02|102.89|987
1684910700000|2023-05-24 06:45:00|103.22|103.09|103.02|102.94|103.22|103.14|103.02|102.94|769
1684911000000|2023-05-24 06:50:00|102.97|102.89|103.02|102.89|103.07|102.99|102.97|102.89|44
1684911300000|2023-05-24 06:55:00|102.97|102.94|103.07|102.94|103.12|103.04|102.92|102.84|901
1684911600000|2023-05-24 07:00:00|103.02|102.89|103.17|103.09|103.22|103.14|102.87|102.74|4774
1684911900000|2023-05-24 07:05:00|103.12|103.04|103.22|103.14|103.22|103.14|103.02|102.94|4006
1684912200000|2023-05-24 07:10:00|103.17|103.09|103.22|103.14|103.37|103.29|103.07|102.99|1566
1684912500000|2023-05-24 07:15:00|103.17|103.09|102.87|102.79|103.22|103.14|102.87|102.79|2506
1684912800000|2023-05-24 07:20:00|102.92|102.84|102.72|102.64|102.92|102.84|102.72|102.64|1727
1684913100000|2023-05-24 07:25:00|102.77|102.69|102.72|102.64|102.97|102.89|102.67|102.59|1968
1684913400000|2023-05-24 07:30:00|102.67|102.59|102.72|102.64|102.77|102.69|102.62|102.54|1916
1684913700000|2023-05-24 07:35:00|102.67|102.59|102.47|102.39|102.72|102.64|102.42|102.34|2048
1684914000000|2023-05-24 07:40:00|102.42|102.34|102.37|102.29|102.47|102.39|102.32|102.24|1932
1684914300000|2023-05-24 07:45:00|102.32|102.24|102.52|102.44|102.52|102.44|102.32|102.24|800
1684914600000|2023-05-24 07:50:00|102.57|102.49|102.27|102.19|102.57|102.49|102.27|102.19|4758
1684914900000|2023-05-24 07:55:00|102.22|102.14|102.22|102.09|102.32|102.24|102.17|102.09|6717
1684915200000|2023-05-24 08:00:00|102.17|102.04|102.22|102.14|102.27|102.19|102.02|101.94|6739
1684915500000|2023-05-24 08:05:00|102.27|102.19|102.32|102.24|102.47|102.39|102.22|102.14|2296
1684915800000|2023-05-24 08:10:00|102.27|102.19|102.12|102.04|102.32|102.24|102.12|102.04|1229
1684916100000|2023-05-24 08:15:00|102.17|102.09|102.12|102.04|102.17|102.09|102.12|102.04|802
1684916400000|2023-05-24 08:20:00|102.17|102.09|102.02|101.94|102.17|102.09|101.97|101.89|1968
1684916700000|2023-05-24 08:25:00|101.97|101.89|101.87|101.79|102.02|101.94|101.87|101.79|2409
1684917000000|2023-05-24 08:30:00|101.82|101.74|101.82|101.74|101.92|101.84|101.82|101.74|1579
1684917300000|2023-05-24 08:35:00|101.77|101.69|101.77|101.64|101.92|101.84|101.62|101.54|2753
1684917600000|2023-05-24 08:40:00|101.72|101.69|101.77|101.69|101.92|101.84|101.72|101.64|2330
1684917900000|2023-05-24 08:45:00|101.82|101.74|101.87|101.79|102.02|101.94|101.77|101.69|2152
1684918200000|2023-05-24 08:50:00|101.92|101.84|101.92|101.84|101.97|101.89|101.87|101.79|2052
1684918500000|2023-05-24 08:55:00|101.97|101.89|102.12|102.04|102.17|102.04|101.97|101.89|2511
1684918800000|2023-05-24 09:00:00|102.07|101.99|102.22|102.14|102.27|102.19|102.02|101.94|2189
1684919100000|2023-05-24 09:05:00|102.17|102.09|101.97|101.89|102.22|102.14|101.97|101.89|649
1684919400000|2023-05-24 09:10:00|102.02|101.94|101.82|101.74|102.07|101.94|101.77|101.69|5633
1684919700000|2023-05-24 09:15:00|101.87|101.69|101.72|101.64|101.87|101.79|101.72|101.64|1927
1684920000000|2023-05-24 09:20:00|101.67|101.59|101.67|101.59|101.77|101.69|101.67|101.54|2701
1684920300000|2023-05-24 09:25:00|101.72|101.64|101.67|101.59|101.72|101.64|101.62|101.54|674
1684920600000|2023-05-24 09:30:00|101.72|101.64|101.57|101.49|101.72|101.64|101.57|101.49|1350
1684920900000|2023-05-24 09:35:00|101.62|101.54|101.42|101.34|101.62|101.54|101.42|101.34|1344
1684921200000|2023-05-24 09:40:00|101.37|101.29|101.57|101.49|101.57|101.49|101.37|101.29|1522
1684921500000|2023-05-24 09:45:00|101.52|101.44|101.57|101.49|101.57|101.49|101.52|101.44|912
1684921800000|2023-05-24 09:50:00|101.52|101.44|101.47|101.39|101.52|101.44|101.42|101.34|1131
1684922100000|2023-05-24 09:55:00|101.42|101.34|101.42|101.34|101.47|101.39|101.37|101.29|1402
1684922400000|2023-05-24 10:00:00|101.47|101.39|101.52|101.44|101.52|101.44|101.32|101.24|5111
1684922700000|2023-05-24 10:05:00|101.47|101.39|101.37|101.29|101.52|101.39|101.37|101.29|393
1684923000000|2023-05-24 10:10:00|101.32|101.24|101.27|101.19|101.32|101.24|101.22|101.14|1720
1684923300000|2023-05-24 10:15:00|101.22|101.14|101.22|101.14|101.27|101.19|101.22|101.14|2046
1684923600000|2023-05-24 10:20:00|101.17|101.09|101.22|101.14|101.22|101.14|101.12|101.04|1207
1684923900000|2023-05-24 10:25:00|101.27|101.19|101.32|101.24|101.37|101.29|101.27|101.19|1733
1684924200000|2023-05-24 10:30:00|101.37|101.29|101.32|101.24|101.37|101.29|101.32|101.24|579
1684924500000|2023-05-24 10:35:00|101.37|101.29|101.37|101.29|101.37|101.29|101.27|101.19|2063
1684924800000|2023-05-24 10:40:00|101.32|101.24|101.47|101.39|101.52|101.39|101.32|101.24|917
1684925100000|2023-05-24 10:45:00|101.42|101.34|101.37|101.29|101.42|101.39|101.32|101.24|1078
1684925400000|2023-05-24 10:50:00|101.32|101.24|101.37|101.29|101.42|101.34|101.27|101.19|2277
1684925700000|2023-05-24 10:55:00|101.32|101.24|101.42|101.34|101.47|101.39|101.32|101.24|1379
1684926000000|2023-05-24 11:00:00|101.47|101.39|101.42|101.34|101.52|101.39|101.37|101.29|281
1684926300000|2023-05-24 11:05:00|101.47|101.39|101.47|101.39|101.47|101.39|101.42|101.34|433
1684926600000|2023-05-24 11:10:00|101.42|101.34|101.42|101.34|101.42|101.34|101.37|101.29|97
1684926900000|2023-05-24 11:15:00|101.47|101.39|101.62|101.54|101.67|101.59|101.42|101.34|2964
1684927200000|2023-05-24 11:20:00|101.57|101.49|101.52|101.44|101.62|101.54|101.47|101.39|831
1684927500000|2023-05-24 11:25:00|101.57|101.49|101.57|101.44|101.57|101.49|101.52|101.44|684
1684927800000|2023-05-24 11:30:00|101.52|101.49|101.57|101.49|101.62|101.54|101.52|101.44|39
1684928100000|2023-05-24 11:35:00|101.62|101.44|101.52|101.44|101.62|101.49|101.47|101.39|103
1684928400000|2023-05-24 11:40:00|101.57|101.49|101.67|101.59|101.67|101.59|101.52|101.44|691
1684928700000|2023-05-24 11:45:00|101.62|101.54|101.57|101.49|101.67|101.59|101.57|101.49|497
1684929000000|2023-05-24 11:50:00|101.62|101.54|101.42|101.34|101.62|101.54|101.42|101.34|435
1684929300000|2023-05-24 11:55:00|101.47|101.39|101.47|101.39|101.47|101.39|101.42|101.34|340
1684929600000|2023-05-24 12:00:00|101.52|101.44|101.57|101.49|101.57|101.49|101.42|101.34|789
1684929900000|2023-05-24 12:05:00|101.62|101.54|101.72|101.64|101.77|101.69|101.57|101.49|721
1684930200000|2023-05-24 12:10:00|101.77|101.69|101.82|101.74|101.82|101.74|101.67|101.59|1028
1684930500000|2023-05-24 12:15:00|101.87|101.79|101.87|101.79|101.87|101.79|101.82|101.74|1062
1684930800000|2023-05-24 12:20:00|101.92|101.84|102.02|101.94|102.02|101.94|101.87|101.79|711
1684931100000|2023-05-24 12:25:00|102.07|101.99|101.92|101.84|102.07|101.99|101.92|101.79|1368
1684931400000|2023-05-24 12:30:00|101.87|101.79|101.82|101.74|101.87|101.79|101.77|101.69|353
1684931700000|2023-05-24 12:35:00|101.77|101.69|101.77|101.69|101.82|101.74|101.77|101.69|52
1684932000000|2023-05-24 12:40:00|101.72|101.64|101.72|101.64|101.82|101.74|101.67|101.59|2705
1684932300000|2023-05-24 12:45:00|101.77|101.69|101.67|101.59|101.77|101.69|101.67|101.59|1874
1684932600000|2023-05-24 12:50:00|101.72|101.64|101.82|101.74|101.82|101.74|101.72|101.64|1054
1684932900000|2023-05-24 12:55:00|101.87|101.79|101.77|101.69|101.87|101.79|101.77|101.69|1900
1684933200000|2023-05-24 13:00:00|101.72|101.64|101.67|101.59|101.77|101.69|101.67|101.59|151
1684933500000|2023-05-24 13:05:00|101.72|101.64|101.77|101.69|101.82|101.74|101.72|101.64|141
1684933800000|2023-05-24 13:10:00|101.82|101.74|101.87|101.79|101.87|101.79|101.77|101.74|52
1684934100000|2023-05-24 13:15:00|101.92|101.84|101.77|101.69|101.92|101.84|101.77|101.69|249
1684934400000|2023-05-24 13:20:00|101.82|101.74|101.92|101.84|101.92|101.84|101.82|101.74|488
1684934700000|2023-05-24 13:25:00|101.97|101.89|101.97|101.89|101.97|101.89|101.92|101.84|942
1684935000000|2023-05-24 13:30:00|101.92|101.84|101.77|101.64|101.97|101.89|101.72|101.64|942
1684935300000|2023-05-24 13:35:00|101.72|101.69|101.57|101.49|101.77|101.69|101.57|101.44|1162
1684935600000|2023-05-24 13:40:00|101.52|101.44|101.52|101.44|101.57|101.49|101.47|101.34|860
1684935900000|2023-05-24 13:45:00|101.57|101.49|101.42|101.34|101.57|101.49|101.42|101.29|2352
1684936200000|2023-05-24 13:50:00|101.47|101.39|101.32|101.24|101.47|101.39|101.32|101.24|2592
1684936500000|2023-05-24 13:55:00|101.37|101.29|101.37|101.29|101.47|101.39|101.32|101.24|5320
1684936800000|2023-05-24 14:00:00|101.42|101.34|101.37|101.29|101.52|101.44|101.37|101.29|835
1684937100000|2023-05-24 14:05:00|101.42|101.34|101.37|101.29|101.47|101.39|101.32|101.24|1194
1684937400000|2023-05-24 14:10:00|101.42|101.34|101.57|101.49|101.57|101.49|101.37|101.29|4078
1684937700000|2023-05-24 14:15:00|101.62|101.54|101.57|101.49|101.67|101.59|101.42|101.34|1818
1684938000000|2023-05-24 14:20:00|101.62|101.54|101.37|101.29|101.62|101.54|101.37|101.29|451
1684938300000|2023-05-24 14:25:00|101.42|101.34|101.47|101.39|101.52|101.44|101.37|101.29|446
1684938600000|2023-05-24 14:30:00|101.52|101.44|101.62|101.54|101.62|101.54|101.47|101.39|4416
1684938900000|2023-05-24 14:35:00|101.57|101.49|101.67|101.59|101.67|101.59|101.57|101.49|1032
1684939200000|2023-05-24 14:40:00|101.72|101.64|101.72|101.64|101.77|101.69|101.62|101.54|289
1684939500000|2023-05-24 14:45:00|101.67|101.59|101.67|101.59|101.77|101.69|101.62|101.54|721
1684939800000|2023-05-24 14:50:00|101.62|101.54|101.72|101.64|101.72|101.64|101.62|101.54|932
1684940100000|2023-05-24 14:55:00|101.77|101.69|101.67|101.59|101.77|101.69|101.67|101.59|1142
1684940400000|2023-05-24 15:00:00|101.62|101.54|101.62|101.54|101.67|101.59|101.57|101.49|1821
1684940700000|2023-05-24 15:05:00|101.57|101.49|101.52|101.44|101.57|101.54|101.47|101.39|2599
1684941000000|2023-05-24 15:10:00|101.47|101.39|101.47|101.39|101.52|101.44|101.42|101.34|2817
1684941300000|2023-05-24 15:15:00|101.52|101.44|101.52|101.44|101.57|101.49|101.47|101.39|3238
1684941600000|2023-05-24 15:20:00|101.57|101.49|101.62|101.54|101.62|101.54|101.52|101.44|2217
1684941900000|2023-05-24 15:25:00|101.57|101.49|101.57|101.49|101.67|101.59|101.57|101.49|6260
1684942200000|2023-05-24 15:30:00|101.62|101.54|101.62|101.54|101.67|101.54|101.57|101.49|9944
1684942500000|2023-05-24 15:35:00|101.57|101.49|101.57|101.49|101.62|101.54|101.47|101.39|8033
1684942800000|2023-05-24 15:40:00|101.62|101.54|101.52|101.39|101.62|101.54|101.47|101.34|2056
1684943100000|2023-05-24 15:45:00|101.47|101.44|101.62|101.49|101.62|101.54|101.47|101.39|1199
1684943400000|2023-05-24 15:50:00|101.67|101.54|101.62|101.54|101.67|101.59|101.62|101.54|2721
1684943700000|2023-05-24 15:55:00|101.67|101.59|101.57|101.49|101.67|101.59|101.57|101.49|695
1684944000000|2023-05-24 16:00:00|101.62|101.54|101.62|101.54|101.67|101.59|101.57|101.54|468
1684944300000|2023-05-24 16:05:00|101.57|101.49|101.62|101.54|101.67|101.59|101.57|101.49|1124
1684944600000|2023-05-24 16:10:00|101.57|101.49|101.62|101.54|101.62|101.54|101.52|101.44|520
1684944900000|2023-05-24 16:15:00|101.57|101.49|101.57|101.44|101.62|101.54|101.52|101.44|420
1684945200000|2023-05-24 16:20:00|101.52|101.39|101.52|101.39|101.57|101.44|101.47|101.39|279
1684945500000|2023-05-24 16:25:00|101.57|101.44|101.57|101.44|101.57|101.49|101.52|101.44|224
1684945800000|2023-05-24 16:30:00|101.52|101.49|101.57|101.49|101.57|101.49|101.52|101.44|299
1684946100000|2023-05-24 16:35:00|101.52|101.44|101.57|101.49|101.57|101.49|101.52|101.44|62
1684946400000|2023-05-24 16:40:00|101.62|101.54|101.62|101.54|101.62|101.54|101.57|101.49|349
1684946700000|2023-05-24 16:45:00|101.57|101.49|101.52|101.44|101.62|101.54|101.52|101.44|1257
1684947000000|2023-05-24 16:50:00|101.57|101.49|101.57|101.49|101.62|101.54|101.57|101.44|40
1684947300000|2023-05-24 16:55:00|101.52|101.44|101.57|101.49|101.57|101.49|101.52|101.44|51
1684947600000|2023-05-24 17:00:00|101.52|101.44|101.42|101.34|101.52|101.44|101.42|101.34|871
1684947900000|2023-05-24 17:05:00|101.47|101.39|101.42|101.34|101.52|101.44|101.42|101.29|136
1684948200000|2023-05-24 17:10:00|101.37|101.29|101.32|101.24|101.37|101.29|101.32|101.24|213
1684948500000|2023-05-24 17:15:00|101.37|101.19|101.37|101.29|101.42|101.29|101.32|101.19|1014
1684948800000|2023-05-24 17:20:00|101.42|101.34|101.37|101.29|101.47|101.39|101.37|101.29|222
1684949100000|2023-05-24 17:25:00|101.32|101.24|101.32|101.24|101.37|101.29|101.32|101.24|27
1684949400000|2023-05-24 17:30:00|101.37|101.29|101.42|101.29|101.42|101.29|101.37|101.24|57
1684949700000|2023-05-24 17:35:00|101.37|101.34|101.42|101.34|101.42|101.34|101.37|101.29|7
1684950000000|2023-05-24 17:40:00|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.34|21
1684950300000|2023-05-24 17:45:00|101.52|101.44|101.47|101.39|101.52|101.44|101.47|101.39|87
1684950600000|2023-05-24 17:50:00|101.52||101.47||101.52||101.47||24
1684950900000|2023-05-24 17:55:00|101.42|101.34|101.42|101.34|101.42|101.34|101.37|101.29|212
1684951200000|2023-05-24 18:00:00|101.47|101.29|101.42|101.29|101.47|101.34|101.37|101.29|37
1684951500000|2023-05-24 18:05:00|101.47|101.34|101.37|101.29|101.47|101.39|101.37|101.24|36
1684951800000|2023-05-24 18:10:00|101.32|101.24|101.37|101.24|101.37|101.29|101.32|101.24|28
1684952100000|2023-05-24 18:15:00|101.32|101.29|101.37|101.24|101.37|101.29|101.32|101.19|61
1684952400000|2023-05-24 18:20:00|101.32|101.19|101.32|101.24|101.37|101.24|101.32|101.19|6
1684952700000|2023-05-24 18:25:00|101.27|101.19|101.27|101.14|101.27|101.19|101.22|101.14|246
1684953000000|2023-05-24 18:30:00|101.22|101.19|101.27|101.14|101.27|101.19|101.22|101.14|126
1684953300000|2023-05-24 18:35:00|101.22|101.19|101.27|101.19|101.32|101.19|101.22|101.14|36
1684953600000|2023-05-24 18:40:00|101.32|101.14|101.27|101.19|101.32|101.19|101.27|101.14|4
1684953900000|2023-05-24 18:45:00|101.32|101.14|101.27|101.14|101.32|101.19|101.27|101.14|103
1684954200000|2023-05-24 18:50:00|101.32|101.19|101.22|101.14|101.32|101.19|101.22|101.09|99
1684954500000|2023-05-24 18:55:00||101.09||101.14||101.14||101.09|14
1684954800000|2023-05-24 19:00:00||101.09||101.09||101.14||101.09|108
1684955100000|2023-05-24 19:05:00|101.27|101.14|101.27|101.14|101.27|101.19|101.22|101.14|130
1684955400000|2023-05-24 19:10:00|101.22|101.19|101.27|101.14|101.27|101.19|101.22|101.14|224
1684955700000|2023-05-24 19:15:00|101.32|101.19|101.47|101.34|101.52|101.39|101.27|101.19|139
1684956000000|2023-05-24 19:20:00|101.52|101.39|101.47|101.39|101.57|101.49|101.47|101.34|112
1684956300000|2023-05-24 19:25:00|101.52|101.44|101.47|101.39|101.52|101.44|101.47|101.39|36
1684956600000|2023-05-24 19:30:00|101.52|101.44|101.57|101.49|101.62|101.49|101.47|101.39|89
1684956900000|2023-05-24 19:35:00|101.52|101.44|101.47|101.39|101.52|101.44|101.42|101.34|184
1684957200000|2023-05-24 19:40:00|101.42|101.34|101.42|101.34|101.47|101.39|101.42|101.34|123
1684957500000|2023-05-24 19:45:00|101.47|101.39|101.42|101.34|101.47|101.39|101.42|101.34|112
1684957800000|2023-05-24 19:50:00|101.37|101.29|101.37|101.29|101.42|101.29|101.32|101.24|131
1684958100000|2023-05-24 19:55:00|101.42|101.34|101.47|101.39|101.52|101.39|101.42|101.29|261
1684994400000|2023-05-25 06:00:00|101.32|101.24|101.47|101.39|101.52|101.44|101.32|101.24|565
1684994700000|2023-05-25 06:05:00|101.52|101.44|101.67|101.59|101.67|101.59|101.52|101.44|224
1684995000000|2023-05-25 06:10:00|101.72|101.64|101.72|101.64|101.72|101.64|101.67|101.59|55
1684995300000|2023-05-25 06:15:00|101.67|101.54|101.67|101.59|101.72|101.64|101.62|101.54|159
1684995600000|2023-05-25 06:20:00|101.62|101.54|101.67|101.59|101.67|101.59|101.62|101.54|138
1684995900000|2023-05-25 06:25:00|101.72|101.64|101.62|101.54|101.72|101.64|101.62|101.54|74
1684996200000|2023-05-25 06:30:00|101.67|101.59|101.57|101.49|101.67|101.59|101.57|101.44|189
1684996500000|2023-05-25 06:35:00|101.62|101.54|101.62|101.49|101.62|101.54|101.57|101.49|60
1684996800000|2023-05-25 06:40:00|101.57||101.62||101.62||101.57||21
1684997100000|2023-05-25 06:45:00|101.67|101.54|101.77|101.69|101.77|101.69|101.67|101.54|56
1684997400000|2023-05-25 06:50:00|101.82|101.64|101.87|101.79|101.87|101.79|101.82|101.64|35
1684997700000|2023-05-25 06:55:00|101.82|101.74|101.67|101.54|101.87|101.74|101.62|101.54|904
1684998000000|2023-05-25 07:00:00|101.57|101.49|100.97|100.89|101.62|101.49|100.92|100.79|5505
1684998300000|2023-05-25 07:05:00|101.02|100.94|100.77|100.69|101.07|100.99|100.62|100.54|4128
1684998600000|2023-05-25 07:10:00|100.82|100.74|100.87|100.79|101.07|100.99|100.77|100.69|2153
1684998900000|2023-05-25 07:15:00|100.92|100.84|101.12|101.04|101.17|101.09|100.92|100.79|1958
1684999200000|2023-05-25 07:20:00|101.17|101.09|101.12|101.04|101.37|101.29|101.02|100.94|1139
1684999500000|2023-05-25 07:25:00|101.07|100.99|100.92|100.84|101.12|100.99|100.92|100.84|1618
1684999800000|2023-05-25 07:30:00|100.97|100.89|100.42|100.34|100.97|100.89|100.42|100.34|3467
1685000100000|2023-05-25 07:35:00|100.37|100.29|100.42|100.29|100.42|100.34|100.22|100.14|2690
1685000400000|2023-05-25 07:40:00|100.37|100.34|100.17|100.09|100.47|100.39|100.17|100.09|832
1685000700000|2023-05-25 07:45:00|100.22|100.14|100.37|100.24|100.37|100.24|100.07|99.99|4140
1685001000000|2023-05-25 07:50:00|100.32|100.29|100.37|100.29|100.37|100.29|100.17|100.09|1798
1685001300000|2023-05-25 07:55:00|100.42|100.34|100.37|100.29|100.52|100.44|100.37|100.29|1055
1685001600000|2023-05-25 08:00:00|100.42|100.34|100.67|100.59|100.72|100.64|100.27|100.19|582
1685001900000|2023-05-25 08:05:00|100.72|100.64|100.77|100.69|100.82|100.74|100.72|100.64|1406
1685002200000|2023-05-25 08:10:00|100.82|100.74|100.67|100.59|100.82|100.74|100.67|100.59|5349
1685002500000|2023-05-25 08:15:00|100.72|100.64|100.97|100.89|101.02|100.94|100.72|100.64|2833
1685002800000|2023-05-25 08:20:00|100.92|100.84|100.97|100.89|101.02|100.94|100.87|100.79|2055
1685003100000|2023-05-25 08:25:00|101.02|100.94|100.92|100.84|101.02|100.94|100.92|100.84|1003
1685003400000|2023-05-25 08:30:00|100.97|100.89|100.77|100.69|100.97|100.89|100.72|100.59|1996
1685003700000|2023-05-25 08:35:00|100.82|100.74|101.02|100.94|101.02|100.94|100.82|100.74|4970
1685004000000|2023-05-25 08:40:00|101.07|100.99|101.12|101.04|101.17|101.09|100.97|100.89|895
1685004300000|2023-05-25 08:45:00|101.17|101.09|101.17|101.09|101.22|101.14|101.07|100.99|709
1685004600000|2023-05-25 08:50:00|101.22|101.14|101.37|101.24|101.42|101.34|101.22|101.14|3461
1685004900000|2023-05-25 08:55:00|101.32|101.29|101.52|101.39|101.52|101.44|101.27|101.19|670
1685005200000|2023-05-25 09:00:00|101.47|101.44|101.47|101.39|101.62|101.54|101.47|101.39|1245
1685005500000|2023-05-25 09:05:00|101.52|101.44|101.47|101.34|101.52|101.44|101.42|101.34|674
1685005800000|2023-05-25 09:10:00|101.42|101.39|101.57|101.49|101.62|101.49|101.42|101.34|2010
1685006100000|2023-05-25 09:15:00|101.62|101.44|101.67|101.59|101.67|101.59|101.52|101.44|164
1685006400000|2023-05-25 09:20:00|101.62|101.54|101.52|101.44|101.67|101.59|101.47|101.39|616
1685006700000|2023-05-25 09:25:00|101.47|101.39|101.52|101.44|101.52|101.44|101.47|101.39|147
1685007000000|2023-05-25 09:30:00|101.57|101.49|101.77|101.69|101.82|101.69|101.57|101.49|54
1685007300000|2023-05-25 09:35:00|101.82|101.74|101.82|101.74|101.87|101.79|101.77|101.69|1055
1685007600000|2023-05-25 09:40:00|101.87|101.79|101.92|101.84|101.97|101.89|101.82|101.74|1351
1685007900000|2023-05-25 09:45:00|101.97|101.89|101.97|101.89|102.12|102.04|101.97|101.89|2023
1685008200000|2023-05-25 09:50:00|102.02|101.94|101.97|101.89|102.07|101.99|101.92|101.84|116
1685008500000|2023-05-25 09:55:00|101.92|101.84|101.87|101.79|101.97|101.89|101.87|101.79|148
1685008800000|2023-05-25 10:00:00|101.92|101.84|101.87|101.79|102.02|101.94|101.82|101.74|454
1685009100000|2023-05-25 10:05:00|101.92|101.74|102.02|101.94|102.07|101.99|101.87|101.74|110
1685009400000|2023-05-25 10:10:00|102.07|101.99|102.02|101.94|102.07|101.99|102.02|101.94|309
1685009700000|2023-05-25 10:15:00|101.97|101.89|101.97|101.89|102.02|101.94|101.97|101.89|291
1685010000000|2023-05-25 10:20:00|101.92|101.84|101.97|101.89|101.97|101.89|101.92|101.84|170
1685010300000|2023-05-25 10:25:00|102.02|101.94|101.87|101.79|102.02|101.94|101.87|101.79|264
1685010600000|2023-05-25 10:30:00|101.82|101.74|101.87|101.79|101.87|101.79|101.77|101.69|432
1685010900000|2023-05-25 10:35:00|101.92|101.84|101.92|101.84|101.97|101.89|101.87|101.79|485
1685011200000|2023-05-25 10:40:00|101.87|101.79|101.82|101.74|101.92|101.84|101.82|101.74|62
1685011500000|2023-05-25 10:45:00|101.87|101.69|101.72|101.64|101.87|101.74|101.72|101.64|962
1685011800000|2023-05-25 10:50:00|101.67|101.59|101.77|101.69|101.77|101.69|101.67|101.59|223
1685012100000|2023-05-25 10:55:00|101.82|101.64|101.62|101.54|101.82|101.64|101.62|101.54|72
1685012400000|2023-05-25 11:00:00|101.57|101.49|101.47|101.39|101.62|101.54|101.47|101.34|955
1685012700000|2023-05-25 11:05:00|101.42|101.34|101.42|101.34|101.47|101.39|101.42|101.34|900
1685013000000|2023-05-25 11:10:00|101.37|101.29|101.42|101.34|101.42|101.34|101.37|101.29|250
1685013300000|2023-05-25 11:15:00|101.47|101.39|101.52|101.44|101.62|101.54|101.42|101.39|273
1685013600000|2023-05-25 11:20:00|101.57|101.49|101.62|101.54|101.62|101.54|101.52|101.44|79
1685013900000|2023-05-25 11:25:00|101.57|101.49|101.52|101.44|101.57|101.54|101.47|101.39|743
1685014200000|2023-05-25 11:30:00|101.47|101.39|101.47|101.39|101.52|101.44|101.42|101.34|387
1685014500000|2023-05-25 11:35:00|101.42|101.34|101.37|101.29|101.47|101.39|101.32|101.19|2820
1685014800000|2023-05-25 11:40:00|101.42|101.34|101.42|101.34|101.42|101.34|101.37|101.24|571
1685015100000|2023-05-25 11:45:00|101.37|101.29|101.42|101.34|101.42|101.34|101.37|101.29|238
1685015400000|2023-05-25 11:50:00|101.37|101.29|101.37|101.29|101.37|101.29|101.22|101.14|851
1685015700000|2023-05-25 11:55:00|101.42|101.34|101.52|101.44|101.52|101.44|101.37|101.34|344
1685016000000|2023-05-25 12:00:00|101.57|101.49|101.52|101.44|101.62|101.54|101.52|101.44|481
1685016300000|2023-05-25 12:05:00|101.47|101.39|101.52|101.44|101.52|101.44|101.47|101.39|1481
1685016600000|2023-05-25 12:10:00|101.57|101.39|101.52|101.44|101.62|101.54|101.52|101.39|173
1685016900000|2023-05-25 12:15:00|101.57|101.49|101.67|101.59|101.72|101.64|101.52|101.44|11053
1685017200000|2023-05-25 12:20:00|101.72|101.54|101.47|101.39|101.72|101.59|101.47|101.39|720
1685017500000|2023-05-25 12:25:00|101.42|101.34|101.47|101.34|101.47|101.39|101.37|101.29|1309
1685017800000|2023-05-25 12:30:00|101.42|101.29|101.57|101.49|101.77|101.69|101.37|101.24|2214
1685018100000|2023-05-25 12:35:00|101.62|101.54|101.67|101.59|101.77|101.69|101.47|101.39|873
1685018400000|2023-05-25 12:40:00|101.72|101.64|101.97|101.89|102.02|101.94|101.67|101.59|1274
1685018700000|2023-05-25 12:45:00|101.92|101.84|102.07|101.99|102.12|102.04|101.87|101.79|7955
1685019000000|2023-05-25 12:50:00|102.02|101.94|102.17|102.09|102.17|102.09|102.02|101.94|1455
1685019300000|2023-05-25 12:55:00|102.22|102.14|102.12|102.04|102.27|102.19|102.12|102.04|2764
1685019600000|2023-05-25 13:00:00|102.07|101.99|102.22|102.14|102.22|102.14|102.07|101.99|997
1685019900000|2023-05-25 13:05:00|102.27|102.19|102.12|102.04|102.27|102.19|102.07|101.99|501
1685020200000|2023-05-25 13:10:00|102.17|102.09|101.97|101.89|102.17|102.09|101.92|101.84|1933
1685020500000|2023-05-25 13:15:00|102.02|101.94|101.92|101.84|102.02|101.94|101.92|101.84|1032
1685020800000|2023-05-25 13:20:00|101.87|101.79|101.82|101.74|101.92|101.84|101.82|101.69|785
1685021100000|2023-05-25 13:25:00|101.87|101.79|101.97|101.89|101.97|101.89|101.82|101.74|158
1685021400000|2023-05-25 13:30:00|101.92|101.84|102.02|101.94|102.12|102.04|101.82|101.74|3125
1685021700000|2023-05-25 13:35:00|102.07|101.99|101.97|101.89|102.17|102.09|101.97|101.89|1436
1685022000000|2023-05-25 13:40:00|101.92|101.84|101.97|101.89|102.02|101.94|101.82|101.74|818
1685022300000|2023-05-25 13:45:00|102.02|101.94|101.97|101.89|102.17|102.09|101.92|101.84|4260
1685022600000|2023-05-25 13:50:00|101.92|101.84|102.07|101.99|102.07|101.99|101.92|101.84|1527
1685022900000|2023-05-25 13:55:00|102.12|102.04|102.12|101.99|102.22|102.14|102.07|101.99|813
1685023200000|2023-05-25 14:00:00|102.07|102.04|102.07|101.99|102.27|102.19|102.07|101.99|1594
1685023500000|2023-05-25 14:05:00|102.12|102.04|101.97|101.89|102.12|102.04|101.87|101.79|1997
1685023800000|2023-05-25 14:10:00|101.92|101.84|101.92|101.84|101.97|101.89|101.87|101.74|6595
1685024100000|2023-05-25 14:15:00|101.97|101.89|101.87|101.74|102.02|101.94|101.87|101.74|7214
1685024400000|2023-05-25 14:20:00|101.82|101.79|101.82|101.74|101.87|101.79|101.77|101.69|2214
1685024700000|2023-05-25 14:25:00|101.87|101.79|102.02|101.94|102.02|101.94|101.82|101.79|343
1685025000000|2023-05-25 14:30:00|101.97|101.89|101.87|101.74|101.97|101.94|101.77|101.64|495
1685025300000|2023-05-25 14:35:00|101.82|101.69|101.92|101.84|101.97|101.84|101.77|101.69|470
1685025600000|2023-05-25 14:40:00|101.97|101.89|102.12|102.04|102.12|102.04|101.92|101.84|1280
1685025900000|2023-05-25 14:45:00|102.17|102.09|102.07|101.99|102.17|102.09|102.02|101.94|2170
1685026200000|2023-05-25 14:50:00|102.02|101.94|102.07|101.99|102.12|101.99|102.02|101.94|5380
1685026500000|2023-05-25 14:55:00|102.12|102.04|102.17|102.09|102.17|102.09|102.12|102.04|614
1685026800000|2023-05-25 15:00:00|102.22|102.04|102.22|102.14|102.22|102.14|102.12|102.04|1793
1685027100000|2023-05-25 15:05:00|102.27|102.19|102.27|102.19|102.27|102.19|102.22|102.09|1604
1685027400000|2023-05-25 15:10:00|102.22|102.14|102.22|102.14|102.32|102.24|102.22|102.14|1001
1685027700000|2023-05-25 15:15:00|102.27|102.19|102.07|101.99|102.27|102.19|102.07|101.99|1078
1685028000000|2023-05-25 15:20:00|102.02|101.94|102.02|101.94|102.07|101.99|102.02|101.94|2247
1685028300000|2023-05-25 15:25:00|101.97|101.89|101.97|101.89|102.02|101.94|101.92|101.84|4024
1685028600000|2023-05-25 15:30:00|101.92|101.84|101.82|101.74|101.97|101.89|101.77|101.69|7577
1685028900000|2023-05-25 15:35:00|101.77|101.69|101.72|101.64|101.77|101.69|101.72|101.59|3573
1685029200000|2023-05-25 15:40:00|101.67|101.59|101.62|101.54|101.72|101.64|101.62|101.54|1100
1685029500000|2023-05-25 15:45:00|101.67|101.59|101.67|101.54|101.67|101.59|101.62|101.54|203
1685029800000|2023-05-25 15:50:00|101.62|101.59|101.72|101.64|101.82|101.69|101.62|101.54|872
1685030100000|2023-05-25 15:55:00|101.77|101.69|101.77|101.69|101.77|101.69|101.72|101.59|187
1685030400000|2023-05-25 16:00:00|101.82|101.74|101.92|101.79|101.92|101.79|101.82|101.74|105
1685030700000|2023-05-25 16:05:00|101.87|101.74|101.87|101.74|101.87|101.74|101.82|101.69|674
1685031000000|2023-05-25 16:10:00|101.82|101.79|101.87|101.74|101.92|101.84|101.82|101.74|658
1685031300000|2023-05-25 16:15:00|101.82|101.79|101.87|101.79|101.87|101.79|101.82|101.74|559
1685031600000|2023-05-25 16:20:00|101.92|101.74|101.87|101.74|101.92|101.84|101.82|101.74|183
1685031900000|2023-05-25 16:25:00|101.82|101.79|101.77|101.69|101.82|101.79|101.72|101.64|435
1685032200000|2023-05-25 16:30:00|101.72|101.64|101.67|101.59|101.82|101.69|101.67|101.59|1333
1685032500000|2023-05-25 16:35:00|101.72|101.64|101.77|101.64|101.82|101.69|101.72|101.59|1288
1685032800000|2023-05-25 16:40:00|101.82|101.69|101.82|101.74|101.87|101.74|101.82|101.69|60
1685033100000|2023-05-25 16:45:00|101.77|101.69|101.77|101.69|101.77|101.74|101.77|101.69|27
1685033400000|2023-05-25 16:50:00|101.82|101.74|101.77|101.64|101.82|101.74|101.77|101.64|140
1685033700000|2023-05-25 16:55:00|101.82|101.69|101.72|101.64|101.82|101.74|101.72|101.64|35
1685034000000|2023-05-25 17:00:00|101.77|101.69|101.67|101.59|101.77|101.69|101.67|101.59|78
1685034300000|2023-05-25 17:05:00|101.72|101.64|101.67|101.59|101.72|101.64|101.67|101.59|11
1685034600000|2023-05-25 17:10:00|101.72|101.64|101.72|101.64|101.77|101.64|101.67|101.59|59
1685034900000|2023-05-25 17:15:00|101.77|101.69|101.77|101.69|101.77|101.69|101.72|101.64|1191
1685035200000|2023-05-25 17:20:00|101.82|101.74|101.82|101.74|101.82|101.74|101.77|101.69|59
1685035500000|2023-05-25 17:25:00|101.87|101.79|101.92|101.84|101.92|101.84|101.87|101.79|41
1685035800000|2023-05-25 17:30:00|101.97|101.89|101.92|101.84|101.97|101.89|101.87|101.79|197
1685036100000|2023-05-25 17:35:00||101.79||101.84||101.84||101.79|97
1685036400000|2023-05-25 17:40:00|||||||||22
1685036700000|2023-05-25 17:45:00|101.97|101.89|101.97|101.89|101.97|101.89|101.92|101.84|257
1685037000000|2023-05-25 17:50:00|101.92|101.84|101.92|101.79|101.97|101.84|101.87|101.79|96
1685037300000|2023-05-25 17:55:00|101.97|101.84|101.97|101.89|101.97|101.89|101.97|101.79|6
1685037600000|2023-05-25 18:00:00|102.02|101.94|102.02|101.89|102.12|102.04|101.97|101.89|758
1685037900000|2023-05-25 18:05:00|101.97|101.84|101.92|101.84|101.97|101.89|101.92|101.84|82
1685038200000|2023-05-25 18:10:00|101.97|101.89|102.02|101.89|102.02|101.89|101.97|101.84|21
1685038500000|2023-05-25 18:15:00|101.97|101.94|102.02|101.94|102.07|101.99|101.97|101.94|62
1685038800000|2023-05-25 18:20:00|102.07||102.02||102.07||102.02||8
1685039100000|2023-05-25 18:25:00|102.07|101.99|102.02|101.94|102.07|101.99|102.02|101.94|57
1685039400000|2023-05-25 18:30:00|101.97|101.89|101.92|101.84|102.02|101.94|101.87|101.79|140
1685039700000|2023-05-25 18:35:00|101.87|101.79|101.87|101.79|101.92|101.84|101.87|101.79|8
1685040000000|2023-05-25 18:40:00|101.92|101.74|101.82|101.74|101.92|101.79|101.82|101.74|98
1685040300000|2023-05-25 18:45:00|101.77|101.69|101.82|101.74|101.87|101.79|101.77|101.69|194
1685040600000|2023-05-25 18:50:00|101.87|101.69|101.82|101.74|101.87|101.79|101.82|101.69|210
1685040900000|2023-05-25 18:55:00|101.77|101.69|101.82|101.74|101.82|101.74|101.77|101.69|115
1685041200000|2023-05-25 19:00:00|101.87|101.79|101.87|101.79|101.87|101.79|101.82|101.74|25
1685041500000|2023-05-25 19:05:00|101.92|101.84|101.97|101.84|101.97|101.89|101.92|101.84|35
1685041800000|2023-05-25 19:10:00|102.02|101.89|101.92|101.84|102.02|101.89|101.92|101.84|32
1685042100000|2023-05-25 19:15:00|101.87|101.79|101.92|101.84|101.92|101.84|101.87|101.79|47
1685042400000|2023-05-25 19:20:00|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.84|6
1685042700000|2023-05-25 19:25:00|102.02|101.84|102.07|101.94|102.07|101.99|102.02|101.84|300
1685043000000|2023-05-25 19:30:00|102.02|101.99|101.97|101.89|102.07|101.99|101.97|101.89|84
1685043300000|2023-05-25 19:35:00|101.92|101.84|101.97|101.89|102.02|101.94|101.92|101.84|129
1685043600000|2023-05-25 19:40:00|102.02|101.94|102.02|101.94|102.02|101.94|101.97|101.89|62
1685043900000|2023-05-25 19:45:00|101.97|101.89|101.97|101.84|102.02|101.94|101.97|101.84|55
1685044200000|2023-05-25 19:50:00|101.92|101.89|101.92|101.84|101.97|101.89|101.87|101.79|475
1685044500000|2023-05-25 19:55:00|101.87|101.79|101.87|101.79|102.02|101.89|101.87|101.79|433
1685080800000|2023-05-26 06:00:00|101.62|101.54|101.77|101.64|101.77|101.64|101.57|101.49|157
1685081100000|2023-05-26 06:05:00|101.72|101.69|101.77|101.64|101.77|101.69|101.72|101.64|5
1685081400000|2023-05-26 06:10:00|101.72|101.69|101.87|101.74|101.87|101.74|101.72|101.64|74
1685081700000|2023-05-26 06:15:00|101.92|101.79|101.92|101.84|101.92|101.84|101.87|101.79|7
1685082000000|2023-05-26 06:20:00|101.97|101.79|102.07|101.94|102.07|101.94|101.97|101.79|104
1685082300000|2023-05-26 06:25:00|102.02|101.99|102.07|101.99|102.07|101.99|102.02|101.94|37
1685082600000|2023-05-26 06:30:00|102.12|102.04|102.07|101.99|102.22|102.09|102.07|101.99|93
1685082900000|2023-05-26 06:35:00|102.12|102.04|102.17|102.09|102.17|102.09|102.12|102.04|376
1685083200000|2023-05-26 06:40:00|102.22|102.14|102.32|102.24|102.32|102.24|102.22|102.14|63
1685083500000|2023-05-26 06:45:00|102.27|102.19|102.37|102.29|102.37|102.29|102.27|102.19|186
1685083800000|2023-05-26 06:50:00|102.42|102.34|102.42|102.34|102.42|102.34|102.42|102.34|300
1685084100000|2023-05-26 06:55:00|102.47|102.39|102.32|102.24|102.52|102.44|102.32|102.19|1690
1685084400000|2023-05-26 07:00:00|102.37|102.19|102.22|102.14|102.47|102.39|102.12|102.04|5004
1685084700000|2023-05-26 07:05:00|102.27|102.19|102.07|101.94|102.27|102.19|102.02|101.89|993
1685085000000|2023-05-26 07:10:00|102.02|101.99|102.37|102.29|102.42|102.34|102.02|101.94|766
1685085300000|2023-05-26 07:15:00|102.42|102.34|102.37|102.29|102.52|102.44|102.37|102.24|523
1685085600000|2023-05-26 07:20:00|102.42|102.34|101.97|101.89|102.42|102.34|101.97|101.89|390
1685085900000|2023-05-26 07:25:00|101.92|101.84|101.92|101.84|101.97|101.89|101.82|101.74|1292
1685086200000|2023-05-26 07:30:00|101.97|101.89|101.67|101.59|102.02|101.89|101.67|101.59|1711
1685086500000|2023-05-26 07:35:00|101.62|101.54|101.22|101.14|101.72|101.64|101.22|101.09|982
1685086800000|2023-05-26 07:40:00|101.17|101.09|100.97|100.89|101.42|101.29|100.97|100.89|2464
1685087100000|2023-05-26 07:45:00|101.02|100.94|101.12|101.04|101.27|101.19|100.97|100.89|1469
1685087400000|2023-05-26 07:50:00|101.07|100.99|101.27|101.19|101.32|101.19|100.97|100.89|993
1685087700000|2023-05-26 07:55:00|101.32|101.24|100.87|100.79|101.32|101.24|100.87|100.79|6909
1685088000000|2023-05-26 08:00:00|100.82|100.74|101.07|100.99|101.12|100.99|100.72|100.64|1980
1685088300000|2023-05-26 08:05:00|101.12|101.04|100.92|100.84|101.12|101.04|100.87|100.79|3594
1685088600000|2023-05-26 08:10:00|100.87|100.79|100.97|100.89|101.02|100.94|100.87|100.74|12471
1685088900000|2023-05-26 08:15:00|101.02|100.94|101.17|101.04|101.17|101.09|100.97|100.89|1172
1685089200000|2023-05-26 08:20:00|101.12|100.99|101.07|100.99|101.17|101.09|101.07|100.99|444
1685089500000|2023-05-26 08:25:00|101.12|101.04|101.22|101.14|101.22|101.14|101.07|100.99|582
1685089800000|2023-05-26 08:30:00|101.17|101.09|101.17|101.09|101.27|101.19|101.17|101.09|1213
1685090100000|2023-05-26 08:35:00|101.12|101.04|101.12|101.04|101.17|101.09|101.02|100.94|926
1685090400000|2023-05-26 08:40:00|101.07|100.99|101.12|101.04|101.12|101.04|101.02|100.94|124
1685090700000|2023-05-26 08:45:00|101.07|100.99|101.07|100.99|101.17|101.09|101.07|100.99|163
1685091000000|2023-05-26 08:50:00|101.12|101.04|100.97|100.89|101.12|101.04|100.92|100.84|758
1685091300000|2023-05-26 08:55:00|100.92|100.84|100.82|100.74|100.97|100.89|100.82|100.74|311
1685091600000|2023-05-26 09:00:00|100.87|100.79|100.87|100.79|100.92|100.84|100.87|100.74|469
1685091900000|2023-05-26 09:05:00|100.82|100.74|100.72|100.64|100.87|100.79|100.72|100.64|2251
1685092200000|2023-05-26 09:10:00|100.67|100.59|100.47|100.39|100.67|100.64|100.42|100.34|3144
1685092500000|2023-05-26 09:15:00|100.42|100.34|100.47|100.39|100.52|100.44|100.42|100.34|1540
1685092800000|2023-05-26 09:20:00|100.42|100.34|100.32|100.24|100.42|100.34|100.32|100.24|2183
1685093100000|2023-05-26 09:25:00|100.37|100.19|100.22|100.14|100.37|100.19|100.17|100.09|3330
1685093400000|2023-05-26 09:30:00|100.17|100.09|100.22|100.14|100.27|100.19|100.07|99.99|3818
1685093700000|2023-05-26 09:35:00|100.17|100.09|100.32|100.24|100.37|100.29|100.17|100.09|1482
1685094000000|2023-05-26 09:40:00|100.37|100.29|100.32|100.24|100.42|100.34|100.27|100.19|1883
1685094300000|2023-05-26 09:45:00|100.37|100.19|100.22|100.14|100.37|100.29|100.22|100.14|680
1685094600000|2023-05-26 09:50:00|100.27|100.19|100.32|100.24|100.32|100.24|100.17|100.09|1185
1685094900000|2023-05-26 09:55:00|100.27|100.19|100.32|100.24|100.42|100.34|100.27|100.19|3847
1685095200000|2023-05-26 10:00:00|100.27|100.19|100.27|100.19|100.37|100.29|100.27|100.19|467
1685095500000|2023-05-26 10:05:00|100.32|100.24|100.27|100.19|100.32|100.24|100.27|100.19|846
1685095800000|2023-05-26 10:10:00|100.22|100.14|100.37|100.29|100.42|100.34|100.22|100.14|944
1685096100000|2023-05-26 10:15:00|100.32|100.24|100.42|100.34|100.47|100.34|100.27|100.19|260
1685096400000|2023-05-26 10:20:00|100.47|100.39|100.42|100.34|100.47|100.39|100.37|100.29|206
1685096700000|2023-05-26 10:25:00|100.47|100.39|100.47|100.39|100.52|100.44|100.42|100.34|241
1685097000000|2023-05-26 10:30:00|100.42|100.34|100.52|100.44|100.52|100.44|100.42|100.34|471
1685097300000|2023-05-26 10:35:00|100.57|100.49|100.67|100.59|100.67|100.59|100.47|100.39|266
1685097600000|2023-05-26 10:40:00|100.72|100.64|100.67|100.59|100.72|100.64|100.62|100.54|1196
1685097900000|2023-05-26 10:45:00|100.72|100.64|100.87|100.79|100.92|100.79|100.67|100.64|2733
1685098200000|2023-05-26 10:50:00|100.92|100.84|100.87|100.79|100.92|100.84|100.82|100.74|1239
1685098500000|2023-05-26 10:55:00|100.92|100.84|101.02|100.94|101.02|100.94|100.92|100.79|1227
1685098800000|2023-05-26 11:00:00|101.07|100.99|101.12|101.04|101.17|101.09|101.02|100.94|612
1685099100000|2023-05-26 11:05:00|101.17|100.99|101.27|101.19|101.27|101.19|101.12|100.99|924
1685099400000|2023-05-26 11:10:00|101.32|101.24|101.27|101.19|101.32|101.24|101.22|101.14|1470
1685099700000|2023-05-26 11:15:00|101.32|101.24|101.32|101.24|101.42|101.34|101.32|101.24|769
1685100000000|2023-05-26 11:20:00|101.37|101.29|101.37|101.29|101.37|101.29|101.32|101.24|3049
1685100300000|2023-05-26 11:25:00|101.42|101.34|101.47|101.39|101.52|101.44|101.42|101.34|870
1685100600000|2023-05-26 11:30:00|101.52|101.44|101.57|101.49|101.62|101.54|101.52|101.44|593
1685100900000|2023-05-26 11:35:00|101.52|101.44|101.57|101.49|101.57|101.49|101.52|101.44|1297
1685101200000|2023-05-26 11:40:00|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.54|470
1685101500000|2023-05-26 11:45:00|101.57|101.49|101.67|101.59|101.67|101.59|101.57|101.49|630
1685101800000|2023-05-26 11:50:00|101.72|101.64|101.72|101.64|101.82|101.74|101.67|101.64|948
1685102100000|2023-05-26 11:55:00|101.77|101.69|101.67|101.59|101.77|101.69|101.62|101.54|857
1685102400000|2023-05-26 12:00:00|101.72|101.64|101.67|101.59|101.77|101.69|101.67|101.59|543
1685102700000|2023-05-26 12:05:00|101.62|101.54|101.62|101.54|101.67|101.59|101.57|101.49|4476
1685103000000|2023-05-26 12:10:00|101.57|101.49|101.62|101.54|101.72|101.64|101.57|101.49|1996
1685103300000|2023-05-26 12:15:00|101.67|101.59|101.67|101.59|101.67|101.59|101.62|101.54|743
1685103600000|2023-05-26 12:20:00|101.72|101.64|101.72|101.64|101.82|101.74|101.72|101.64|640
1685103900000|2023-05-26 12:25:00|101.67|101.59|101.67|101.59|101.72|101.64|101.67|101.59|565
1685104200000|2023-05-26 12:30:00|101.72|101.64|101.82|101.74|102.02|101.94|101.72|101.59|4888
1685104500000|2023-05-26 12:35:00|101.87|101.79|101.92|101.84|101.97|101.89|101.87|101.79|2150
1685104800000|2023-05-26 12:40:00|101.97|101.89|101.82|101.74|101.97|101.89|101.82|101.74|1233
1685105100000|2023-05-26 12:45:00|101.77|101.69|101.82|101.69|101.82|101.74|101.77|101.69|4403
1685105400000|2023-05-26 12:50:00|101.77|101.74|101.82|101.74|101.87|101.79|101.77|101.69|1335
1685105700000|2023-05-26 12:55:00|101.77|101.69|101.82|101.74|101.82|101.74|101.77|101.64|2498
1685106000000|2023-05-26 13:00:00|101.87|101.79|101.87|101.79|101.92|101.84|101.82|101.74|311
1685106300000|2023-05-26 13:05:00|101.92|101.84|101.92|101.84|101.97|101.89|101.92|101.84|116
1685106600000|2023-05-26 13:10:00|101.97|101.89|101.97|101.89|101.97|101.89|101.92|101.89|445
1685106900000|2023-05-26 13:15:00|101.92|101.84|101.97|101.84|101.97|101.89|101.87|101.79|1014
1685107200000|2023-05-26 13:20:00|101.92|101.89|101.97|101.89|102.07|101.99|101.92|101.89|3163
1685107500000|2023-05-26 13:25:00|101.92|101.84|101.97|101.89|101.97|101.89|101.92|101.84|322
1685107800000|2023-05-26 13:30:00|101.92|101.84|101.97|101.89|102.02|101.94|101.82|101.74|2072
1685108100000|2023-05-26 13:35:00|102.02|101.94|101.87|101.74|102.02|101.94|101.82|101.74|6383
1685108400000|2023-05-26 13:40:00|101.82|101.79|102.02|101.94|102.12|102.04|101.82|101.79|1382
1685108700000|2023-05-26 13:45:00|102.07|101.99|101.97|101.89|102.12|102.04|101.97|101.89|700
1685109000000|2023-05-26 13:50:00|102.02|101.94|101.92|101.84|102.02|101.94|101.82|101.74|2353
1685109300000|2023-05-26 13:55:00|101.97|101.89|101.87|101.79|101.97|101.89|101.87|101.74|529
1685109600000|2023-05-26 14:00:00|101.92|101.84|101.87|101.79|102.02|101.94|101.72|101.64|2545
1685109900000|2023-05-26 14:05:00|101.82|101.74|102.07|101.99|102.12|102.04|101.82|101.74|1055
1685110200000|2023-05-26 14:10:00|102.12|101.94|102.02|101.94|102.12|102.04|101.97|101.89|971
1685110500000|2023-05-26 14:15:00|102.07|101.99|102.22|102.14|102.22|102.14|102.07|101.99|969
1685110800000|2023-05-26 14:20:00|102.27|102.19|102.37|102.29|102.37|102.29|102.27|102.14|1271
1685111100000|2023-05-26 14:25:00|102.42|102.34|102.37|102.29|102.47|102.39|102.37|102.29|783
1685111400000|2023-05-26 14:30:00|102.42|102.24|102.47|102.39|102.47|102.39|102.42|102.24|639
1685111700000|2023-05-26 14:35:00|102.52|102.44|102.67|102.54|102.67|102.59|102.52|102.44|1620
1685112000000|2023-05-26 14:40:00|102.62|102.59|102.67|102.59|102.72|102.64|102.62|102.54|2423
1685112300000|2023-05-26 14:45:00|102.57|102.49|102.57|102.49|102.67|102.59|102.57|102.49|2744
1685112600000|2023-05-26 14:50:00|102.62|102.54|102.77|102.69|102.77|102.69|102.62|102.54|2219
1685112900000|2023-05-26 14:55:00|102.82|102.74|102.77|102.69|102.82|102.74|102.72|102.64|2598
1685113200000|2023-05-26 15:00:00|102.82|102.74|102.72|102.64|102.82|102.74|102.72|102.59|1971
1685113500000|2023-05-26 15:05:00|102.77|102.69|102.72|102.64|102.77|102.69|102.62|102.54|1198
1685113800000|2023-05-26 15:10:00|102.67|102.59|102.67|102.59|102.72|102.64|102.62|102.54|2211
1685114100000|2023-05-26 15:15:00|102.72|102.64|102.67|102.54|102.72|102.64|102.62|102.54|3130
1685114400000|2023-05-26 15:20:00|102.62|102.59|102.57|102.49|102.67|102.59|102.57|102.44|1961
1685114700000|2023-05-26 15:25:00|102.52|102.44|102.52|102.44|102.57|102.49|102.47|102.39|16909
1685115000000|2023-05-26 15:30:00|102.57|102.49|102.57|102.49|102.67|102.59|102.52|102.44|10165
1685115300000|2023-05-26 15:35:00|102.52|102.44|102.52|102.44|102.52|102.44|102.47|102.39|2904
1685115600000|2023-05-26 15:40:00|102.57|102.49|102.52|102.44|102.62|102.54|102.47|102.39|2448
1685115900000|2023-05-26 15:45:00|102.47|102.39|102.57|102.49|102.57|102.49|102.47|102.39|434
1685116200000|2023-05-26 15:50:00|102.52|102.44|102.57|102.44|102.57|102.49|102.52|102.44|5271
1685116500000|2023-05-26 15:55:00|102.52|102.39|102.47|102.39|102.52|102.39|102.42|102.34|1290
1685116800000|2023-05-26 16:00:00||102.34||102.39||102.39||102.34|175
1685117100000|2023-05-26 16:05:00|102.52|102.44|102.57|102.44|102.57|102.49|102.52|102.44|130
1685117400000|2023-05-26 16:10:00|102.52|102.49|102.57|102.49|102.57|102.49|102.52|102.44|139
1685117700000|2023-05-26 16:15:00|102.52|102.44|102.52|102.44|102.57|102.49|102.52|102.44|84
1685118000000|2023-05-26 16:20:00|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.49|107
1685118300000|2023-05-26 16:25:00||102.44||102.49||102.49||102.44|110
1685118600000|2023-05-26 16:30:00|102.62|102.54|102.62|102.54|102.62|102.54|102.57|102.49|22
1685118900000|2023-05-26 16:35:00|||||||||13
1685119200000|2023-05-26 16:40:00||102.49||102.54||102.54||102.49|5
1685119500000|2023-05-26 16:45:00|102.57|102.49|102.62|102.49|102.62|102.49|102.57|102.49|12
1685119800000|2023-05-26 16:50:00|102.57|102.54|102.62|102.54|102.62|102.54|102.57|102.49|29
1685120100000|2023-05-26 16:55:00|102.57|102.49|102.57|102.49|102.62|102.54|102.57|102.49|356
1685120400000|2023-05-26 17:00:00|||||||||2
1685120700000|2023-05-26 17:05:00|102.62|102.54|102.62|102.54|102.67|102.59|102.62|102.54|1188
1685121000000|2023-05-26 17:10:00|||||||||36
1685121300000|2023-05-26 17:15:00|102.57|102.49|102.52|102.44|102.57|102.49|102.47|102.39|50
1685121600000|2023-05-26 17:20:00|||||||||1
1685121900000|2023-05-26 17:25:00|102.57|102.49|102.57|102.49|102.57|102.49|102.52|102.44|74
1685122200000|2023-05-26 17:30:00|102.62|102.54|102.62|102.54|102.62|102.54|102.62|102.49|77
1685122500000|2023-05-26 17:35:00|102.57|102.49|102.57|102.49|102.57|102.49|102.57|102.44|0
1685122800000|2023-05-26 17:40:00|102.52|102.44|102.47|102.39|102.52|102.44|102.47|102.34|32
1685123100000|2023-05-26 17:45:00|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.39|2
1685123400000|2023-05-26 17:50:00|102.57||102.52||102.57||102.52||66
1685123700000|2023-05-26 17:55:00|102.57|102.49|102.57|102.44|102.57|102.49|102.57|102.44|6
1685124000000|2023-05-26 18:00:00|102.52|102.49|102.52|102.44|102.52|102.49|102.52|102.44|17
1685124300000|2023-05-26 18:05:00|102.47|102.39|102.47|102.39|102.47|102.44|102.47|102.39|3
1685124600000|2023-05-26 18:10:00|102.52|102.44|102.52|102.44|102.52|102.44|102.52|102.44|4
1685124900000|2023-05-26 18:15:00|102.57|102.49|102.57|102.49|102.62|102.49|102.57|102.49|107
1685125200000|2023-05-26 18:20:00|102.52|102.44|102.57|102.49|102.57|102.49|102.52|102.44|0
1685125500000|2023-05-26 18:25:00|||||||||3
1685125800000|2023-05-26 18:30:00|||||||||10
1685126100000|2023-05-26 18:35:00|102.62|102.54|102.62|102.49|102.62|102.54|102.62|102.49|1
1685126400000|2023-05-26 18:40:00|102.57|102.54|102.62|102.49|102.62|102.54|102.57|102.49|3
1685126700000|2023-05-26 18:45:00|102.67|102.54|102.67|102.54|102.67|102.54|102.67|102.49|1
1685127000000|2023-05-26 18:50:00|102.62|102.59|102.72|102.64|102.72|102.64|102.62|102.59|175
1685127300000|2023-05-26 18:55:00||102.59||102.64||102.64||102.59|26
1685127600000|2023-05-26 19:00:00|102.77|102.59|102.77|102.64|102.77|102.69|102.72|102.59|433
1685127900000|2023-05-26 19:05:00|102.72|102.59|102.72|102.64|102.72|102.64|102.72|102.59|62
1685128200000|2023-05-26 19:10:00|102.67|102.59|102.72|102.59|102.72|102.59|102.67|102.59|10
1685128500000|2023-05-26 19:15:00|102.67|102.54|102.67|102.54|102.67|102.59|102.62|102.54|30
1685128800000|2023-05-26 19:20:00|102.62|102.49|102.62|102.54|102.67|102.54|102.62|102.49|157
1685129100000|2023-05-26 19:25:00|102.67|102.59|102.67|102.59|102.72|102.59|102.62|102.59|571
1685129400000|2023-05-26 19:30:00|102.62|102.54|102.67|102.54|102.67|102.59|102.62|102.54|78
1685129700000|2023-05-26 19:35:00|102.62||102.67||102.67||102.62||91
1685130000000|2023-05-26 19:40:00|102.62|102.59|102.72|102.59|102.72|102.59|102.62|102.59|184
1685130300000|2023-05-26 19:45:00|102.67|102.54|102.67|102.54|102.67|102.59|102.62|102.54|173
1685130600000|2023-05-26 19:50:00|102.62|102.49|102.62|102.54|102.67|102.54|102.57|102.49|183
1685130900000|2023-05-26 19:55:00|102.67|102.59|102.67|102.54|102.67|102.59|102.62|102.54|140
1685340000000|2023-05-29 06:00:00|102.82|102.59|102.92|102.84|102.92|102.84|102.82|102.59|34
1685340300000|2023-05-29 06:05:00|102.87|102.79|102.82|102.69|102.87|102.79|102.77|102.69|19
1685340600000|2023-05-29 06:10:00|102.87|102.74|102.97|102.89|103.02|102.89|102.87|102.74|27
1685340900000|2023-05-29 06:15:00|102.92|102.84|102.97|102.84|103.02|102.89|102.92|102.84|34
1685341200000|2023-05-29 06:20:00|102.92||102.92||102.92||102.92||2
1685341500000|2023-05-29 06:25:00|102.97|102.89|102.97|102.89|102.97|102.89|102.97|102.89|37
1685341800000|2023-05-29 06:30:00|103.02|102.94|103.07|102.94|103.07|102.94|103.02|102.94|97
1685342100000|2023-05-29 06:35:00|103.12|103.04|103.07|102.99|103.12|103.04|103.07|102.94|214
1685342400000|2023-05-29 06:40:00|103.12|103.04|103.22|103.14|103.22|103.14|103.12|103.04|312
1685342700000|2023-05-29 06:45:00|103.27|103.19|103.37|103.29|103.37|103.29|103.27|103.19|183
1685343000000|2023-05-29 06:50:00|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|177
1685343300000|2023-05-29 06:55:00|103.37|103.29|103.52|103.39|103.52|103.39|103.32|103.19|421
1685343600000|2023-05-29 07:00:00|103.47|103.44|103.57|103.44|103.62|103.54|103.37|103.24|986
1685343900000|2023-05-29 07:05:00|103.52|103.49|103.27|103.19|103.57|103.49|103.27|103.19|2162
1685344200000|2023-05-29 07:10:00|103.32|103.24|103.32|103.19|103.42|103.34|103.22|103.14|307
1685344500000|2023-05-29 07:15:00|103.27|103.24|103.27|103.19|103.32|103.24|103.17|103.09|885
1685344800000|2023-05-29 07:20:00|103.32|103.24|103.37|103.29|103.42|103.34|103.27|103.19|666
1685345100000|2023-05-29 07:25:00|103.42|103.24|103.12|103.04|103.42|103.24|103.07|102.99|438
1685345400000|2023-05-29 07:30:00|103.17|103.09|102.87|102.74|103.17|103.09|102.82|102.69|954
1685345700000|2023-05-29 07:35:00|102.82|102.79|102.77|102.69|102.92|102.84|102.77|102.69|1332
1685346000000|2023-05-29 07:40:00|102.72|102.64|102.67|102.59|102.77|102.69|102.62|102.54|1874
1685346300000|2023-05-29 07:45:00|102.62|102.54|102.82|102.74|102.82|102.74|102.62|102.54|504
1685346600000|2023-05-29 07:50:00|102.87|102.79|102.77|102.69|102.92|102.84|102.77|102.69|386
1685346900000|2023-05-29 07:55:00|102.72|102.64|102.62|102.54|102.72|102.64|102.62|102.54|530
1685347200000|2023-05-29 08:00:00|102.67|102.59|102.72|102.64|102.77|102.69|102.67|102.59|466
1685347500000|2023-05-29 08:05:00|102.67|102.59|102.67|102.59|102.72|102.64|102.62|102.54|208
1685347800000|2023-05-29 08:10:00|102.72|102.54|102.67|102.59|102.72|102.59|102.62|102.54|53
1685348100000|2023-05-29 08:15:00|102.62|102.54|102.57|102.49|102.67|102.59|102.57|102.49|266
1685348400000|2023-05-29 08:20:00|102.62|102.44|102.62|102.54|102.62|102.54|102.52|102.44|1559
1685348700000|2023-05-29 08:25:00|102.57|102.49|102.57|102.49|102.62|102.54|102.57|102.49|355
1685349000000|2023-05-29 08:30:00|102.62|102.54|102.42|102.34|102.62|102.54|102.42|102.34|60
1685349300000|2023-05-29 08:35:00|102.47|102.39|102.52|102.44|102.57|102.49|102.42|102.39|450
1685349600000|2023-05-29 08:40:00|102.47|102.39|102.37|102.29|102.47|102.39|102.32|102.24|760
1685349900000|2023-05-29 08:45:00|102.32|102.24|102.37|102.29|102.37|102.29|102.32|102.24|165
1685350200000|2023-05-29 08:50:00|102.32|102.24|102.32|102.24|102.42|102.34|102.32|102.24|937
1685350500000|2023-05-29 08:55:00|102.27|102.19|102.17|102.09|102.27|102.19|102.17|102.09|1474
1685350800000|2023-05-29 09:00:00|102.22|102.14|102.22|102.14|102.32|102.24|102.22|102.14|1021
1685351100000|2023-05-29 09:05:00|102.17|102.09|102.32|102.24|102.32|102.24|102.17|102.09|246
1685351400000|2023-05-29 09:10:00|102.37|102.29|102.22|102.14|102.37|102.29|102.22|102.14|162
1685351700000|2023-05-29 09:15:00|102.17|102.09|102.12|102.04|102.22|102.14|102.12|102.04|201
1685352000000|2023-05-29 09:20:00|102.07|101.99|101.97|101.89|102.12|102.04|101.97|101.89|1260
1685352300000|2023-05-29 09:25:00|101.92|101.84|101.82|101.74|101.92|101.84|101.82|101.74|273
1685352600000|2023-05-29 09:30:00|101.77|101.69|101.72|101.64|101.82|101.74|101.72|101.64|714
1685352900000|2023-05-29 09:35:00|101.77|101.59|101.77|101.69|101.77|101.69|101.72|101.59|183
1685353200000|2023-05-29 09:40:00|101.72|101.64|101.77|101.69|101.77|101.69|101.72|101.59|126
1685353500000|2023-05-29 09:45:00|101.82|101.74|101.77|101.69|101.82|101.74|101.77|101.69|212
1685353800000|2023-05-29 09:50:00|101.82|101.74|101.82|101.74|101.87|101.79|101.82|101.74|127
1685354100000|2023-05-29 09:55:00|101.77|101.69|101.62|101.54|101.77|101.69|101.62|101.54|577
1685354400000|2023-05-29 10:00:00|101.67|101.59|101.67|101.59|101.72|101.64|101.62|101.54|817
1685354700000|2023-05-29 10:05:00|101.72|101.64|101.67|101.59|101.72|101.64|101.67|101.59|94
1685355000000|2023-05-29 10:10:00|101.72|101.64|101.62|101.54|101.72|101.64|101.62|101.54|2366
1685355300000|2023-05-29 10:15:00|101.67|101.59|101.72|101.64|101.72|101.64|101.67|101.59|152
1685355600000|2023-05-29 10:20:00|101.67|101.59|101.62|101.54|101.67|101.59|101.62|101.49|95
1685355900000|2023-05-29 10:25:00|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|11
1685356200000|2023-05-29 10:30:00|101.62|101.54|101.57|101.49|101.62|101.54|101.57|101.49|188
1685356500000|2023-05-29 10:35:00|101.62|101.54|101.67|101.59|101.72|101.64|101.62|101.54|758
1685356800000|2023-05-29 10:40:00|101.62|101.54|101.62|101.54|101.62|101.54|101.62|101.49|127
1685357100000|2023-05-29 10:45:00|||||||||97
1685357400000|2023-05-29 10:50:00|101.57|101.49|101.62|101.54|101.67|101.59|101.57|101.49|294
1685357700000|2023-05-29 10:55:00|101.67|101.59|101.67|101.54|101.67|101.59|101.62|101.54|38
1685358000000|2023-05-29 11:00:00|101.62|101.59|101.62|101.54|101.67|101.59|101.62|101.54|103
1685358300000|2023-05-29 11:05:00|101.57|101.49|101.62|101.54|101.62|101.54|101.57|101.49|47
1685358600000|2023-05-29 11:10:00|101.57|101.49|101.62|101.54|101.62|101.54|101.57|101.49|74
1685358900000|2023-05-29 11:15:00|101.57|101.49|101.47|101.39|101.57|101.49|101.47|101.39|641
1685359200000|2023-05-29 11:20:00|101.42|101.34|101.37|101.29|101.42|101.34|101.37|101.29|3934
1685359500000|2023-05-29 11:25:00|101.32|101.24|101.52|101.44|101.52|101.44|101.32|101.24|1235
1685359800000|2023-05-29 11:30:00|101.47|101.39|101.47|101.39|101.52|101.44|101.47|101.39|497
1685360100000|2023-05-29 11:35:00|101.52|101.34|101.52|101.44|101.52|101.44|101.42|101.34|2009
1685360400000|2023-05-29 11:40:00|101.47|101.39|101.47|101.39|101.52|101.44|101.47|101.39|167
1685360700000|2023-05-29 11:45:00|101.42|101.34|101.47|101.39|101.47|101.39|101.42|101.34|328
1685361000000|2023-05-29 11:50:00|101.42|101.34|101.37|101.29|101.47|101.39|101.37|101.29|195
1685361300000|2023-05-29 11:55:00|101.42|101.34|101.37|101.29|101.42|101.34|101.37|101.29|455
1685361600000|2023-05-29 12:00:00|101.42|101.34|101.32|101.24|101.42|101.34|101.32|101.24|430
1685361900000|2023-05-29 12:05:00|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|1203
1685362200000|2023-05-29 12:10:00|||||||||522
1685362500000|2023-05-29 12:15:00|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|366
1685362800000|2023-05-29 12:20:00|101.27|101.19|101.22|101.14|101.27|101.19|101.22|101.14|1632
1685363100000|2023-05-29 12:25:00|101.27|101.19|101.22|101.14|101.27|101.19|101.17|101.09|2647
1685363400000|2023-05-29 12:30:00|101.17|101.09|101.07|100.99|101.17|101.14|101.07|100.99|1755
1685363700000|2023-05-29 12:35:00|101.12|101.04|101.12|101.04|101.12|101.04|101.07|100.99|586
1685364000000|2023-05-29 12:40:00|101.07|100.99|101.07|100.99|101.07|100.99|101.02|100.94|631
1685364300000|2023-05-29 12:45:00|101.12|101.04|101.07|100.99|101.12|101.04|101.02|100.94|826
1685364600000|2023-05-29 12:50:00|101.02|100.94|101.17|101.09|101.17|101.09|101.02|100.94|123
1685364900000|2023-05-29 12:55:00|101.22|101.14|101.22|101.14|101.22|101.14|101.17|101.09|191
1685365200000|2023-05-29 13:00:00|101.27|101.19|101.27|101.19|101.27|101.19|101.27|101.19|374
1685365500000|2023-05-29 13:05:00|101.32|101.24|101.27|101.19|101.32|101.24|101.27|101.19|682
1685365800000|2023-05-29 13:10:00|101.32|101.24|101.22|101.14|101.32|101.24|101.22|101.14|593
1685366100000|2023-05-29 13:15:00|101.17|101.09|101.17|101.09|101.17|101.09|101.17|101.09|68
1685366400000|2023-05-29 13:20:00|||||||||81
1685366700000|2023-05-29 13:25:00|||||||||4
1685367000000|2023-05-29 13:30:00|101.12|101.04|101.12|101.04|101.17|101.09|101.12|101.04|870
1685367300000|2023-05-29 13:35:00|101.17|101.09|101.22|101.14|101.22|101.14|101.17|101.04|364
1685367600000|2023-05-29 13:40:00|101.27|101.19|101.22|101.14|101.27|101.19|101.22|101.14|290
1685367900000|2023-05-29 13:45:00|||||||||138
1685368200000|2023-05-29 13:50:00|101.27|101.19|101.32|101.24|101.37|101.29|101.27|101.19|489
1685368500000|2023-05-29 13:55:00|101.27|101.19|101.27|101.19|101.32|101.24|101.27|101.19|172
1685368800000|2023-05-29 14:00:00|||||||||2
1685369100000|2023-05-29 14:05:00|||||||||49
1685369400000|2023-05-29 14:10:00|101.32|101.24|101.37|101.29|101.37|101.29|101.32|101.24|517
1685369700000|2023-05-29 14:15:00|101.42|101.34|101.42|101.34|101.42|101.34|101.37|101.29|2348
1685370000000|2023-05-29 14:20:00|101.47|101.39|101.52|101.44|101.52|101.44|101.47|101.39|470
1685370300000|2023-05-29 14:25:00|101.57|101.49|101.52|101.44|101.57|101.49|101.52|101.44|253
1685370600000|2023-05-29 14:30:00|101.57|101.49|101.57|101.49|101.57|101.49|101.52|101.44|623
1685370900000|2023-05-29 14:35:00|101.52|101.44|101.57|101.49|101.57|101.49|101.52|101.44|68
1685371200000|2023-05-29 14:40:00|101.52|101.44|101.47|101.39|101.57|101.49|101.47|101.39|115
1685371500000|2023-05-29 14:45:00|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|112
1685371800000|2023-05-29 14:50:00|101.47|101.39|101.52|101.44|101.52|101.44|101.47|101.39|189
1685372100000|2023-05-29 14:55:00|101.47|101.39|101.47|101.39|101.47|101.44|101.47|101.39|243
1685372400000|2023-05-29 15:00:00|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|1251
1685372700000|2023-05-29 15:05:00|101.57|101.49|101.62|101.54|101.62|101.54|101.57|101.49|486
1685373000000|2023-05-29 15:10:00|101.57|101.49|101.57|101.49|101.62|101.54|101.57|101.49|818
1685373300000|2023-05-29 15:15:00|101.52|101.44|101.52|101.44|101.57|101.49|101.52|101.44|602
1685373600000|2023-05-29 15:20:00|101.57|101.49|101.52|101.44|101.57|101.49|101.52|101.44|1771
1685373900000|2023-05-29 15:25:00|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|1519
1685374200000|2023-05-29 15:30:00|101.62|101.54|101.57|101.49|101.62|101.54|101.52|101.44|8611
1685374500000|2023-05-29 15:35:00|101.52|101.44|101.52|101.44|101.52|101.44|101.52|101.44|3885
1685374800000|2023-05-29 15:40:00|101.47|101.39|101.47|101.39|101.47|101.39|101.47|101.39|2289
1685375100000|2023-05-29 15:45:00|101.42|101.34|101.47|101.39|101.47|101.39|101.42|101.34|479
1685375400000|2023-05-29 15:50:00|||||||||110
1685375700000|2023-05-29 15:55:00||101.34||101.34||101.34||101.34|334
1685376000000|2023-05-29 16:00:00|101.42|101.39|101.42|101.34|101.42|101.39|101.42|101.34|46
1685376300000|2023-05-29 16:05:00|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|200
1685376600000|2023-05-29 16:10:00|||||||||46
1685376900000|2023-05-29 16:15:00|||||||||2
1685377200000|2023-05-29 16:20:00|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|245
1685377500000|2023-05-29 16:25:00|||||||||235
1685378400000|2023-05-29 16:40:00|||||||||2
1685378700000|2023-05-29 16:45:00|||||||||4
1685379000000|2023-05-29 16:50:00|101.27|101.19|101.27|101.19|101.32|101.24|101.27|101.19|589
1685379300000|2023-05-29 16:55:00|101.32|101.24|101.27|101.19|101.32|101.24|101.27|101.19|612
1685379600000|2023-05-29 17:00:00|101.32|101.24|101.37|101.29|101.37|101.29|101.32|101.24|109
1685381100000|2023-05-29 17:25:00|||||||||65
1685382300000|2023-05-29 17:45:00|||||||||4
1685382600000|2023-05-29 17:50:00|101.42|101.34|101.42|101.34|101.52|101.39|101.42|101.34|43
1685385600000|2023-05-29 18:40:00|||||||||4
1685387100000|2023-05-29 19:05:00|||||||||12
1685387400000|2023-05-29 19:10:00|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|17
1685387700000|2023-05-29 19:15:00|||||||||17
1685388000000|2023-05-29 19:20:00|||||||||17
1685388300000|2023-05-29 19:25:00||101.24||101.29||101.29||101.24|17
1685388600000|2023-05-29 19:30:00||101.24||101.29||101.29||101.24|20
1685388900000|2023-05-29 19:35:00||101.24||101.29||101.29||101.24|17
1685389200000|2023-05-29 19:40:00||101.24||101.24||101.29||101.24|24
1685389500000|2023-05-29 19:45:00||101.29||101.24||101.29||101.24|42
1685389800000|2023-05-29 19:50:00|101.32|101.29|101.47|101.39|101.47|101.39|101.32|101.29|143
1685390100000|2023-05-29 19:55:00|101.52|101.34|101.47|101.34|101.52|101.44|101.42|101.34|217
1685426400000|2023-05-30 06:00:00|101.52|101.39|101.67|101.59|101.67|101.59|101.52|101.39|146
1685426700000|2023-05-30 06:05:00|101.72|101.64|101.72|101.64|101.72|101.64|101.62|101.54|105
1685427000000|2023-05-30 06:10:00|101.67|101.59|101.62|101.54|101.67|101.64|101.62|101.54|7
1685427300000|2023-05-30 06:15:00|101.67|101.59|101.67|101.59|101.72|101.64|101.67|101.59|46
1685427600000|2023-05-30 06:20:00|101.72|101.64|101.72|101.64|101.77|101.64|101.72|101.64|258
1685427900000|2023-05-30 06:25:00|101.67|101.59|101.67|101.59|101.67|101.59|101.67|101.59|70
1685428200000|2023-05-30 06:30:00|101.72|101.64|101.77|101.64|101.77|101.64|101.72|101.64|1
1685428500000|2023-05-30 06:35:00|101.72|101.59|101.62|101.54|101.77|101.64|101.62|101.54|11
1685428800000|2023-05-30 06:40:00|101.57|101.44|101.52|101.44|101.57|101.49|101.52|101.44|26
1685429100000|2023-05-30 06:45:00|101.47|101.39|101.52|101.44|101.52|101.44|101.47|101.39|24
1685429400000|2023-05-30 06:50:00|101.57|101.49|101.57|101.44|101.57|101.49|101.57|101.44|42
1685429700000|2023-05-30 06:55:00|101.52|101.49|101.62|101.49|101.72|101.64|101.52|101.44|715
1685430000000|2023-05-30 07:00:00|101.57|101.44|100.97|100.89|101.57|101.44|100.97|100.89|4198
1685430300000|2023-05-30 07:05:00|100.92|100.84|101.57|101.49|101.62|101.54|100.92|100.84|2860
1685430600000|2023-05-30 07:10:00|101.52|101.44|101.12|101.04|101.52|101.49|101.07|100.99|2343
1685430900000|2023-05-30 07:15:00|101.07|100.99|101.22|101.14|101.42|101.34|101.07|100.99|1255
1685431200000|2023-05-30 07:20:00|101.27|101.19|101.12|101.04|101.27|101.19|100.97|100.89|1497
1685431500000|2023-05-30 07:25:00|101.17|101.09|101.37|101.29|101.37|101.29|101.07|100.99|1621
1685431800000|2023-05-30 07:30:00|101.42|101.24|101.67|101.59|101.67|101.59|101.22|101.14|1118
1685432100000|2023-05-30 07:35:00|101.62|101.54|101.82|101.74|101.87|101.79|101.62|101.54|2175
1685432400000|2023-05-30 07:40:00|101.87|101.79|102.17|102.04|102.17|102.09|101.87|101.74|1574
1685432700000|2023-05-30 07:45:00|102.12|101.99|102.37|102.24|102.37|102.24|102.02|101.94|277
1685433000000|2023-05-30 07:50:00|102.32|102.19|101.97|101.89|102.37|102.24|101.92|101.84|2176
1685433300000|2023-05-30 07:55:00|101.92|101.84|102.07|101.99|102.07|101.99|101.87|101.79|1000
1685433600000|2023-05-30 08:00:00|102.12|102.04|102.17|102.09|102.27|102.19|101.97|101.89|1480
1685433900000|2023-05-30 08:05:00|102.12|102.04|102.37|102.29|102.42|102.34|102.12|102.04|1811
1685434200000|2023-05-30 08:10:00|102.32|102.24|102.32|102.19|102.42|102.34|102.22|102.14|1705
1685434500000|2023-05-30 08:15:00|102.27|102.24|102.22|102.14|102.37|102.24|102.22|102.09|1091
1685434800000|2023-05-30 08:20:00|102.17|102.09|102.32|102.24|102.37|102.29|102.12|102.04|2153
1685435100000|2023-05-30 08:25:00|102.27|102.19|102.02|101.94|102.32|102.19|102.02|101.94|2798
1685435400000|2023-05-30 08:30:00|101.97|101.89|101.97|101.89|102.02|101.94|101.92|101.84|3374
1685435700000|2023-05-30 08:35:00|101.92|101.84|101.97|101.89|102.07|101.99|101.92|101.84|2295
1685436000000|2023-05-30 08:40:00|101.92|101.84|101.77|101.69|102.02|101.94|101.77|101.69|1471
1685436300000|2023-05-30 08:45:00|101.82|101.74|101.72|101.64|101.82|101.74|101.57|101.49|2311
1685436600000|2023-05-30 08:50:00|101.67|101.59|101.82|101.74|101.87|101.74|101.67|101.54|1168
1685436900000|2023-05-30 08:55:00|101.77|101.69|101.92|101.84|101.92|101.84|101.72|101.64|359
1685437200000|2023-05-30 09:00:00|101.87|101.79|102.02|101.94|102.12|102.04|101.87|101.79|837
1685437500000|2023-05-30 09:05:00|102.07|101.99|102.12|102.04|102.17|102.09|101.92|101.84|277
1685437800000|2023-05-30 09:10:00|102.07|101.99|102.07|101.99|102.22|102.14|102.02|101.94|786
1685438100000|2023-05-30 09:15:00|102.02|101.94|101.92|101.84|102.02|101.94|101.87|101.79|1078
1685438400000|2023-05-30 09:20:00|101.97|101.89|101.92|101.84|102.02|101.94|101.87|101.79|4934
1685438700000|2023-05-30 09:25:00|101.97|101.89|101.87|101.79|102.02|101.94|101.87|101.79|728
1685439000000|2023-05-30 09:30:00|101.92|101.74|101.87|101.79|101.97|101.89|101.87|101.74|535
1685439300000|2023-05-30 09:35:00|101.82|101.74|101.97|101.89|101.97|101.89|101.82|101.74|504
1685439600000|2023-05-30 09:40:00|102.02|101.84|101.87|101.79|102.02|101.84|101.82|101.74|2232
1685439900000|2023-05-30 09:45:00|101.92|101.84|101.92|101.84|101.97|101.89|101.87|101.79|2294
1685440200000|2023-05-30 09:50:00|101.97|101.89|101.92|101.84|101.97|101.89|101.92|101.79|559
1685440500000|2023-05-30 09:55:00|101.97|101.89|101.72|101.64|101.97|101.89|101.72|101.64|1429
1685440800000|2023-05-30 10:00:00|101.77|101.69|101.77|101.69|101.82|101.74|101.62|101.54|1271
1685441100000|2023-05-30 10:05:00|101.82|101.74|101.77|101.69|101.87|101.79|101.77|101.69|1213
1685441400000|2023-05-30 10:10:00|101.72|101.64|101.67|101.59|101.72|101.64|101.62|101.54|980
1685441700000|2023-05-30 10:15:00|101.62|101.54|101.57|101.44|101.72|101.64|101.52|101.44|1795
1685442000000|2023-05-30 10:20:00|101.52|101.49|101.57|101.49|101.57|101.49|101.47|101.39|2387
1685442300000|2023-05-30 10:25:00|101.52|101.44|101.62|101.54|101.67|101.59|101.52|101.44|1707
1685442600000|2023-05-30 10:30:00|101.57|101.49|101.52|101.44|101.62|101.49|101.47|101.39|2299
1685442900000|2023-05-30 10:35:00|101.47|101.39|101.47|101.39|101.52|101.44|101.47|101.39|1113
1685443200000|2023-05-30 10:40:00|101.42|101.34|101.37|101.29|101.42|101.34|101.37|101.24|2683
1685443500000|2023-05-30 10:45:00|101.32|101.24|101.22|101.14|101.32|101.24|101.12|101.04|1653
1685443800000|2023-05-30 10:50:00|101.27|101.19|101.12|101.04|101.27|101.19|101.07|100.99|2769
1685444100000|2023-05-30 10:55:00|101.07|100.99|101.07|100.99|101.07|100.99|101.02|100.94|2235
1685444400000|2023-05-30 11:00:00|101.02|100.94|101.12|101.04|101.12|101.04|100.97|100.89|2422
1685444700000|2023-05-30 11:05:00|101.07|100.99|100.97|100.89|101.07|100.99|100.97|100.89|1468
1685445000000|2023-05-30 11:10:00|100.92|100.84|101.07|100.99|101.07|100.99|100.92|100.84|2439
1685445300000|2023-05-30 11:15:00|101.02|100.94|101.22|101.14|101.22|101.14|101.02|100.94|1999
1685445600000|2023-05-30 11:20:00|101.17|101.09|101.37|101.29|101.37|101.29|101.17|101.09|3581
1685445900000|2023-05-30 11:25:00|101.32|101.24|101.52|101.44|101.52|101.44|101.32|101.24|2373
1685446200000|2023-05-30 11:30:00|101.47|101.39|101.52|101.44|101.57|101.49|101.47|101.39|741
1685446500000|2023-05-30 11:35:00|101.57|101.49|101.67|101.59|101.72|101.64|101.57|101.44|1448
1685446800000|2023-05-30 11:40:00|101.62|101.54|101.62|101.54|101.67|101.59|101.57|101.49|715
1685447100000|2023-05-30 11:45:00|101.67|101.59|101.67|101.59|101.72|101.64|101.62|101.54|1139
1685447400000|2023-05-30 11:50:00|101.62|101.54|101.52|101.44|101.67|101.59|101.52|101.44|1323
1685447700000|2023-05-30 11:55:00|101.47|101.39|101.37|101.29|101.52|101.44|101.37|101.29|1800
1685448000000|2023-05-30 12:00:00|101.32|101.24|101.32|101.24|101.32|101.24|101.17|101.09|1814
1685448300000|2023-05-30 12:05:00|101.27|101.19|101.27|101.19|101.32|101.24|101.27|101.19|3493
1685448600000|2023-05-30 12:10:00|101.32|101.24|101.17|101.09|101.37|101.29|101.17|101.09|882
1685448900000|2023-05-30 12:15:00|101.22|101.14|101.12|101.04|101.22|101.14|101.12|101.04|923
1685449200000|2023-05-30 12:20:00|101.17|101.09|101.17|101.09|101.22|101.14|101.12|101.04|1126
1685449500000|2023-05-30 12:25:00|101.12|101.04|101.07|100.99|101.17|101.09|101.07|100.99|883
1685449800000|2023-05-30 12:30:00|101.12|101.04|100.97|100.89|101.12|101.04|100.97|100.89|785
1685450100000|2023-05-30 12:35:00|101.02|100.94|101.17|101.09|101.17|101.09|101.02|100.94|1429
1685450400000|2023-05-30 12:40:00|101.22|101.14|101.17|101.09|101.22|101.14|101.12|101.04|672
1685450700000|2023-05-30 12:45:00|101.12|101.04|101.02|100.94|101.12|101.04|100.97|100.89|1219
1685451000000|2023-05-30 12:50:00|101.07|100.99|101.07|100.99|101.12|101.04|101.02|100.94|11643
1685451300000|2023-05-30 12:55:00|101.12|101.04|101.07|100.99|101.12|101.04|101.07|100.99|991
1685451600000|2023-05-30 13:00:00|101.12|101.04|101.02|100.94|101.22|101.14|101.02|100.94|1273
1685451900000|2023-05-30 13:05:00|101.07|100.99|100.97|100.89|101.07|100.99|100.97|100.89|1461
1685452200000|2023-05-30 13:10:00|101.02|100.94|100.92|100.84|101.02|100.94|100.92|100.84|2833
1685452500000|2023-05-30 13:15:00|100.87|100.79|101.07|100.99|101.12|101.04|100.87|100.79|2070
1685452800000|2023-05-30 13:20:00|101.12|101.04|101.07|100.99|101.12|101.04|101.07|100.99|830
1685453100000|2023-05-30 13:25:00|101.02|100.94|101.02|100.94|101.12|101.04|101.02|100.94|1289
1685453400000|2023-05-30 13:30:00|101.07|100.99|101.12|101.04|101.22|101.14|101.07|100.94|2815
1685453700000|2023-05-30 13:35:00|101.17|101.09|100.97|100.89|101.22|101.14|100.97|100.89|3526
1685454000000|2023-05-30 13:40:00|100.92|100.84|100.77|100.69|100.92|100.84|100.77|100.69|4320
1685454300000|2023-05-30 13:45:00|100.82|100.74|100.82|100.74|100.97|100.89|100.72|100.64|4296
1685454600000|2023-05-30 13:50:00|100.87|100.79|100.97|100.89|101.02|100.94|100.82|100.74|1199
1685454900000|2023-05-30 13:55:00|101.02|100.94|100.82|100.74|101.02|100.94|100.77|100.69|2963
1685455200000|2023-05-30 14:00:00|100.87|100.69|100.67|100.59|100.87|100.74|100.67|100.59|3016
1685455500000|2023-05-30 14:05:00|100.62|100.54|100.77|100.69|100.82|100.74|100.57|100.49|6484
1685455800000|2023-05-30 14:10:00|100.72|100.64|100.82|100.74|100.87|100.79|100.67|100.59|13552
1685456100000|2023-05-30 14:15:00|100.87|100.79|101.12|101.04|101.12|101.04|100.82|100.74|3091
1685456400000|2023-05-30 14:20:00|101.17|101.09|100.97|100.89|101.17|101.09|100.92|100.84|1035
1685456700000|2023-05-30 14:25:00|100.92|100.84|100.77|100.69|100.92|100.84|100.67|100.59|2925
1685457000000|2023-05-30 14:30:00|100.72|100.64|100.62|100.54|100.77|100.69|100.62|100.54|2961
1685457300000|2023-05-30 14:35:00|100.57|100.49|100.67|100.59|100.72|100.64|100.52|100.44|2197
1685457600000|2023-05-30 14:40:00|100.72|100.64|100.62|100.54|100.77|100.69|100.62|100.54|1120
1685457900000|2023-05-30 14:45:00|100.67|100.59|100.62|100.54|100.67|100.59|100.47|100.39|3492
1685458200000|2023-05-30 14:50:00|100.57|100.49|100.52|100.44|100.67|100.59|100.47|100.39|4329
1685458500000|2023-05-30 14:55:00|100.47|100.39|100.42|100.34|100.52|100.44|100.42|100.34|1270
1685458800000|2023-05-30 15:00:00|100.37|100.29|100.47|100.39|100.47|100.39|100.37|100.29|1734
1685459100000|2023-05-30 15:05:00|100.52|100.44|100.37|100.29|100.52|100.44|100.37|100.29|2880
1685459400000|2023-05-30 15:10:00|100.32|100.24|100.27|100.19|100.37|100.29|100.27|100.19|2880
1685459700000|2023-05-30 15:15:00|100.32|100.14|100.17|100.09|100.32|100.14|100.12|100.04|4195
1685460000000|2023-05-30 15:20:00|100.22|100.14|100.12|100.04|100.22|100.14|100.07|99.99|4825
1685460300000|2023-05-30 15:25:00|100.17|100.09|100.32|100.24|100.37|100.29|100.12|100.04|5041
1685460600000|2023-05-30 15:30:00|100.37|100.29|100.47|100.39|100.57|100.49|100.32|100.24|15727
1685460900000|2023-05-30 15:35:00|100.52|100.44|100.62|100.54|100.62|100.54|100.47|100.39|5163
1685461200000|2023-05-30 15:40:00|100.67|100.59|100.42|100.34|100.67|100.59|100.42|100.34|5074
1685461500000|2023-05-30 15:45:00|100.37|100.29|100.42|100.34|100.47|100.39|100.37|100.29|7000
1685461800000|2023-05-30 15:50:00|100.37|100.29|100.47|100.39|100.47|100.39|100.37|100.29|64535
1685462100000|2023-05-30 15:55:00|100.52|100.44|100.52|100.44|100.52|100.44|100.47|100.39|43414
1685462400000|2023-05-30 16:00:00|100.47|100.39|100.47|100.34|100.52|100.44|100.42|100.34|53
1685462700000|2023-05-30 16:05:00|100.42|100.29|100.47|100.39|100.47|100.39|100.37|100.29|209
1685463000000|2023-05-30 16:10:00|100.42|100.34|100.47|100.39|100.52|100.39|100.42|100.34|433
1685463300000|2023-05-30 16:15:00|100.52|100.44|100.42|100.34|100.52|100.44|100.42|100.34|248
1685463600000|2023-05-30 16:20:00|100.37|100.29|100.37|100.29|100.37|100.29|100.37|100.29|246
1685463900000|2023-05-30 16:25:00|100.42|100.34|100.42|100.34|100.47|100.39|100.37|100.29|742
1685464200000|2023-05-30 16:30:00|||||||||31
1685464500000|2023-05-30 16:35:00|100.47|100.39|100.37|100.29|100.47|100.39|100.37|100.29|706
1685464800000|2023-05-30 16:40:00|100.32|100.24|100.32|100.24|100.37|100.24|100.32|100.24|397
1685465100000|2023-05-30 16:45:00|100.37|100.29|100.37|100.29|100.37|100.29|100.32|100.24|84
1685465400000|2023-05-30 16:50:00|100.42|100.24|100.42|100.34|100.42|100.34|100.42|100.24|18
1685465700000|2023-05-30 16:55:00|100.47|100.39|100.47|100.39|100.47|100.39|100.42|100.34|15
1685466000000|2023-05-30 17:00:00|100.42|100.34|100.42|100.34|100.47|100.39|100.42|100.34|3
1685466300000|2023-05-30 17:05:00|100.37|100.29|100.42|100.29|100.42|100.34|100.37|100.29|82
1685466600000|2023-05-30 17:10:00|100.37|100.34|100.37|100.29|100.42|100.34|100.37|100.29|15
1685466900000|2023-05-30 17:15:00|100.42|100.34|100.42|100.34|100.42|100.34|100.42|100.34|11
1685467200000|2023-05-30 17:20:00|100.47|100.39|100.47|100.39|100.47|100.39|100.47|100.39|163
1685467500000|2023-05-30 17:25:00|100.42|100.34|100.37|100.29|100.42|100.34|100.32|100.24|1109
1685467800000|2023-05-30 17:30:00|100.32|100.24|100.42|100.34|100.47|100.34|100.32|100.24|155
1685468100000|2023-05-30 17:35:00|100.37|100.29|100.37|100.29|100.42|100.34|100.37|100.29|177
1685468400000|2023-05-30 17:40:00|100.42|100.34|100.37|100.29|100.47|100.34|100.37|100.29|26
1685468700000|2023-05-30 17:45:00|100.42|100.34|100.42|100.34|100.47|100.34|100.37|100.29|83
1685469000000|2023-05-30 17:50:00|100.47|100.39|100.42|100.34|100.47|100.39|100.42|100.34|85
1685469300000|2023-05-30 17:55:00|100.37|100.29|100.42|100.34|100.42|100.34|100.37|100.29|76
1685469600000|2023-05-30 18:00:00|100.37|100.29|100.42|100.34|100.42|100.34|100.37|100.29|92
1685469900000|2023-05-30 18:05:00|100.37|100.29|100.42|100.34|100.42|100.34|100.37|100.29|84
1685470200000|2023-05-30 18:10:00|100.47|100.39|100.47|100.39|100.47|100.39|100.42|100.39|6
1685470500000|2023-05-30 18:15:00|100.42|100.34|100.52|100.44|100.52|100.44|100.42|100.34|59
1685470800000|2023-05-30 18:20:00|100.57|100.49|100.57|100.49|100.57|100.49|100.52|100.49|69
1685471100000|2023-05-30 18:25:00|||||||||2
1685471400000|2023-05-30 18:30:00|100.62|100.54|100.67|100.59|100.67|100.59|100.62|100.54|269
1685471700000|2023-05-30 18:35:00|100.72|100.64|100.72|100.59|100.72|100.64|100.67|100.59|16
1685472000000|2023-05-30 18:40:00|100.67|100.64|100.72|100.64|100.72|100.64|100.67|100.59|31
1685472300000|2023-05-30 18:45:00|100.77|100.59|100.67|100.59|100.77|100.59|100.67|100.59|39
1685472600000|2023-05-30 18:50:00|100.62|100.54|100.72|100.64|100.72|100.64|100.62|100.54|101
1685472900000|2023-05-30 18:55:00|100.77|100.59|100.67|100.59|100.77|100.59|100.67|100.59|21
1685473200000|2023-05-30 19:00:00|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|12
1685473500000|2023-05-30 19:05:00|100.57|100.49|100.67|100.59|100.67|100.59|100.57|100.49|74
1685473800000|2023-05-30 19:10:00|100.62|100.54|100.62|100.54|100.67|100.59|100.62|100.54|13
1685474100000|2023-05-30 19:15:00|100.67|100.59|100.67|100.59|100.67|100.59|100.67|100.59|18
1685474400000|2023-05-30 19:20:00|100.72|100.54|100.72|100.64|100.72|100.64|100.72|100.54|56
1685474700000|2023-05-30 19:25:00|100.77|100.69|100.72|100.64|100.77|100.69|100.72|100.64|32
1685475000000|2023-05-30 19:30:00|100.77|100.69|100.72|100.64|100.77|100.69|100.72|100.64|20
1685475300000|2023-05-30 19:35:00||100.59||100.64||100.64||100.59|4
1685475600000|2023-05-30 19:40:00|100.67|100.59|100.72|100.64|100.72|100.64|100.67|100.59|2
1685475900000|2023-05-30 19:45:00|100.77||100.72||100.77||100.72||9
1685476200000|2023-05-30 19:50:00|100.67|100.59|100.67|100.59|100.72|100.64|100.67|100.59|216
1685476500000|2023-05-30 19:55:00|100.72|100.54|100.72|100.59|100.77|100.64|100.62|100.54|254
1685512800000|2023-05-31 06:00:00|99.92|99.79|99.77|99.69|99.97|99.89|99.77|99.64|120
1685513100000|2023-05-31 06:05:00|99.72|99.64|99.72|99.59|99.82|99.74|99.57|99.49|386
1685513400000|2023-05-31 06:10:00|99.67|99.54|99.67|99.54|99.72|99.64|99.62|99.54|176
1685513700000|2023-05-31 06:15:00|99.72|99.64|99.82|99.69|99.82|99.69|99.72|99.59|54
1685514000000|2023-05-31 06:20:00|99.87|99.74|99.72|99.64|99.87|99.79|99.72|99.64|149
1685514300000|2023-05-31 06:25:00|99.77|99.69|99.77|99.64|99.77|99.69|99.72|99.64|34
1685514600000|2023-05-31 06:30:00|99.72|99.69|99.62|99.54|99.77|99.69|99.62|99.54|509
1685514900000|2023-05-31 06:35:00|99.57|99.49|99.62|99.49|99.67|99.54|99.57|99.49|228
1685515200000|2023-05-31 06:40:00|99.67|99.54|99.57|99.49|99.67|99.54|99.57|99.49|85
1685515500000|2023-05-31 06:45:00|99.52|99.44|99.62|99.49|99.72|99.59|99.52|99.44|187
1685515800000|2023-05-31 06:50:00|99.57|99.39|99.67|99.59|99.72|99.64|99.47|99.34|1163
1685516100000|2023-05-31 06:55:00|99.62|99.54|99.72|99.59|99.72|99.64|99.47|99.34|933
1685516400000|2023-05-31 07:00:00|99.62|99.54|99.62|99.54|99.92|99.84|99.42|99.34|4661
1685516700000|2023-05-31 07:05:00|99.57|99.49|99.82|99.74|99.97|99.89|99.47|99.39|2195
1685517000000|2023-05-31 07:10:00|99.77|99.69|99.82|99.74|99.97|99.89|99.62|99.54|2346
1685517300000|2023-05-31 07:15:00|99.87|99.79|99.87|99.79|100.12|100.04|99.77|99.69|2338
1685517600000|2023-05-31 07:20:00|99.92|99.74|99.87|99.74|99.92|99.84|99.47|99.39|1888
1685517900000|2023-05-31 07:25:00|99.82|99.79|100.17|100.09|100.17|100.09|99.82|99.74|942
1685518200000|2023-05-31 07:30:00|100.12|100.04|100.27|100.19|100.32|100.24|100.02|99.94|1379
1685518500000|2023-05-31 07:35:00|100.22|100.14|100.37|100.29|100.47|100.34|100.22|100.14|667
1685518800000|2023-05-31 07:40:00|100.32|100.24|100.17|100.09|100.42|100.34|100.17|100.09|1014
1685519100000|2023-05-31 07:45:00|100.22|100.14|100.12|100.04|100.22|100.14|100.02|99.94|4300
1685519400000|2023-05-31 07:50:00|100.07|99.99|100.17|100.04|100.17|100.09|100.07|99.99|403
1685519700000|2023-05-31 07:55:00|100.22|100.09|100.37|100.29|100.42|100.34|100.17|100.04|615
1685520000000|2023-05-31 08:00:00|100.42|100.34|100.22|100.14|100.47|100.39|100.17|100.09|658
1685520300000|2023-05-31 08:05:00|100.27|100.19|100.47|100.39|100.47|100.39|100.22|100.14|634
1685520600000|2023-05-31 08:10:00|100.42|100.34|100.42|100.34|100.42|100.34|100.32|100.24|1124
1685520900000|2023-05-31 08:15:00|100.47|100.39|100.62|100.54|100.62|100.54|100.42|100.39|753
1685521200000|2023-05-31 08:20:00|100.67|100.59|100.57|100.49|100.72|100.64|100.57|100.49|1513
1685521500000|2023-05-31 08:25:00|100.62|100.44|100.37|100.29|100.62|100.44|100.37|100.24|866
1685521800000|2023-05-31 08:30:00|100.32|100.24|100.27|100.19|100.42|100.34|100.27|100.19|427
1685522100000|2023-05-31 08:35:00|100.22|100.14|100.27|100.19|100.37|100.29|100.22|100.14|742
1685522400000|2023-05-31 08:40:00|100.32|100.24|100.27|100.14|100.37|100.29|100.17|100.09|880
1685522700000|2023-05-31 08:45:00|100.22|100.19|100.37|100.29|100.42|100.29|100.22|100.14|147
1685523000000|2023-05-31 08:50:00|100.42|100.34|100.57|100.49|100.67|100.59|100.37|100.34|859
1685523300000|2023-05-31 08:55:00|100.62|100.54|100.57|100.49|100.67|100.59|100.57|100.49|546
1685523600000|2023-05-31 09:00:00|100.62|100.54|100.72|100.64|100.77|100.69|100.62|100.54|1310
1685523900000|2023-05-31 09:05:00|100.77|100.69|100.67|100.59|100.77|100.69|100.67|100.59|413
1685524200000|2023-05-31 09:10:00|100.62|100.54|100.52|100.44|100.67|100.59|100.52|100.44|512
1685524500000|2023-05-31 09:15:00|100.57|100.49|100.52|100.39|100.57|100.49|100.47|100.34|304
1685524800000|2023-05-31 09:20:00|100.47|100.44|100.57|100.49|100.57|100.49|100.47|100.39|656
1685525100000|2023-05-31 09:25:00|100.52|100.44|100.52|100.44|100.57|100.49|100.42|100.34|99
1685525400000|2023-05-31 09:30:00|100.47|100.39|100.42|100.34|100.52|100.44|100.42|100.34|223
1685525700000|2023-05-31 09:35:00|100.37|100.29|100.42|100.29|100.42|100.29|100.27|100.19|525
1685526000000|2023-05-31 09:40:00|100.37|100.34|100.57|100.49|100.62|100.54|100.37|100.29|525
1685526300000|2023-05-31 09:45:00|100.52|100.44|100.62|100.54|100.67|100.59|100.52|100.44|2575
1685526600000|2023-05-31 09:50:00|100.67|100.59|100.52|100.44|100.67|100.59|100.52|100.44|1486
1685526900000|2023-05-31 09:55:00|100.47|100.39|100.47|100.39|100.52|100.44|100.47|100.39|564
1685527200000|2023-05-31 10:00:00|100.52|100.44|100.62|100.54|100.67|100.59|100.52|100.44|298
1685527500000|2023-05-31 10:05:00|100.67|100.59|100.67|100.59|100.72|100.64|100.62|100.54|572
1685527800000|2023-05-31 10:10:00|100.72|100.64|100.57|100.49|100.72|100.64|100.57|100.49|1101
1685528100000|2023-05-31 10:15:00|100.62|100.54|100.62|100.54|100.62|100.54|100.57|100.49|621
1685528400000|2023-05-31 10:20:00|100.57|100.49|100.62|100.54|100.62|100.54|100.57|100.49|488
1685528700000|2023-05-31 10:25:00|100.67|100.59|100.72|100.64|100.77|100.69|100.62|100.54|1973
1685529000000|2023-05-31 10:30:00|100.77|100.69|100.92|100.84|100.92|100.84|100.77|100.69|1980
1685529300000|2023-05-31 10:35:00|100.87|100.79|100.87|100.79|100.92|100.84|100.82|100.74|1236
1685529600000|2023-05-31 10:40:00|100.92|100.84|100.97|100.89|101.02|100.94|100.87|100.79|1337
1685529900000|2023-05-31 10:45:00|101.02|100.94|101.02|100.94|101.02|100.94|100.97|100.89|1595
1685530200000|2023-05-31 10:50:00|101.07|100.99|101.22|101.14|101.27|101.19|101.07|100.99|3828
1685530500000|2023-05-31 10:55:00|101.27|101.09|101.07|100.99|101.27|101.09|101.02|100.94|2503
1685530800000|2023-05-31 11:00:00|101.02|100.94|100.92|100.84|101.12|101.04|100.92|100.84|1845
1685531100000|2023-05-31 11:05:00|100.87|100.79|100.77|100.69|100.87|100.79|100.77|100.69|2495
1685531400000|2023-05-31 11:10:00|100.82|100.74|100.82|100.74|100.92|100.84|100.82|100.74|222
1685531700000|2023-05-31 11:15:00|100.87|100.79|100.92|100.79|100.92|100.84|100.82|100.74|235
1685532000000|2023-05-31 11:20:00|100.87|100.84|100.87|100.79|100.97|100.84|100.82|100.74|6175
1685532300000|2023-05-31 11:25:00|100.82|100.74|100.77|100.64|100.87|100.79|100.72|100.64|382
1685532600000|2023-05-31 11:30:00|100.72|100.69|100.82|100.74|100.82|100.74|100.67|100.59|891
1685532900000|2023-05-31 11:35:00|100.87|100.69|100.67|100.59|100.87|100.79|100.67|100.59|286
1685533200000|2023-05-31 11:40:00|100.72|100.64|100.62|100.54|100.77|100.64|100.62|100.54|30334
1685533500000|2023-05-31 11:45:00|100.57|100.49|100.47|100.39|100.62|100.54|100.47|100.39|728
1685533800000|2023-05-31 11:50:00|100.52|100.44|100.37|100.29|100.52|100.44|100.37|100.29|701
1685534100000|2023-05-31 11:55:00|100.42|100.34|100.42|100.29|100.47|100.39|100.42|100.29|289
1685534400000|2023-05-31 12:00:00|100.37|100.34|100.32|100.24|100.42|100.34|100.32|100.24|212
1685534700000|2023-05-31 12:05:00|100.27|100.19|100.22|100.09|100.32|100.24|100.22|100.09|555
1685535000000|2023-05-31 12:10:00|100.27|100.14|100.22|100.14|100.32|100.19|100.22|100.14|224
1685535300000|2023-05-31 12:15:00|100.17|100.09|100.17|100.09|100.22|100.14|100.12|100.04|360
1685535600000|2023-05-31 12:20:00|100.22|100.04|100.22|100.14|100.27|100.19|100.17|100.04|369
1685535900000|2023-05-31 12:25:00|100.17|100.09|100.12|99.99|100.22|100.14|100.07|99.99|417
1685536200000|2023-05-31 12:30:00|100.07|100.04|100.22|100.14|100.27|100.19|100.07|99.99|2881
1685536500000|2023-05-31 12:35:00|100.17|100.09|100.17|100.09|100.27|100.19|100.17|100.04|835
1685536800000|2023-05-31 12:40:00|100.22|100.14|100.12|100.04|100.27|100.19|100.12|100.04|147
1685537100000|2023-05-31 12:45:00|100.07|99.99|99.92|99.84|100.07|99.99|99.92|99.79|564
1685537400000|2023-05-31 12:50:00|99.87|99.79|99.82|99.74|99.92|99.84|99.77|99.69|1259
1685537700000|2023-05-31 12:55:00|99.87|99.79|99.77|99.69|99.87|99.79|99.72|99.64|720
1685538000000|2023-05-31 13:00:00|99.72|99.64|99.77|99.69|99.82|99.74|99.72|99.64|1795
1685538300000|2023-05-31 13:05:00|99.72|99.64|99.77|99.69|99.82|99.74|99.67|99.59|967
1685538600000|2023-05-31 13:10:00|99.72|99.64|99.72|99.64|99.77|99.69|99.67|99.59|2939
1685538900000|2023-05-31 13:15:00|99.67|99.59|99.67|99.59|99.77|99.69|99.62|99.54|1868
1685539200000|2023-05-31 13:20:00|99.72|99.64|99.82|99.74|99.87|99.79|99.67|99.59|444
1685539500000|2023-05-31 13:25:00|99.77|99.69|99.72|99.64|99.82|99.74|99.72|99.64|1714
1685539800000|2023-05-31 13:30:00|99.67|99.59|99.42|99.34|99.72|99.64|99.37|99.29|2358
1685540100000|2023-05-31 13:35:00|99.47|99.39|99.52|99.44|99.57|99.49|99.42|99.34|1436
1685540400000|2023-05-31 13:40:00|99.47|99.39|99.52|99.44|99.62|99.54|99.47|99.39|2580
1685540700000|2023-05-31 13:45:00|99.47|99.39|99.07|98.99|99.52|99.44|99.07|98.99|3775
1685541000000|2023-05-31 13:50:00|99.12|99.04|99.17|99.09|99.27|99.19|99.12|98.99|3817
1685541300000|2023-05-31 13:55:00|99.22|99.14|99.22|99.14|99.32|99.24|99.17|99.09|1026
1685541600000|2023-05-31 14:00:00|99.17|99.09|99.12|99.04|99.27|99.19|99.07|98.99|3633
1685541900000|2023-05-31 14:05:00|99.07|98.99|99.02|98.94|99.22|99.14|99.02|98.94|2019
1685542200000|2023-05-31 14:10:00|99.07|98.99|98.87|98.79|99.07|98.99|98.82|98.74|1562
1685542500000|2023-05-31 14:15:00|98.92|98.84|98.82|98.74|98.92|98.84|98.77|98.69|2513
1685542800000|2023-05-31 14:20:00|98.77|98.69|98.67|98.59|98.82|98.74|98.67|98.54|1450
1685543100000|2023-05-31 14:25:00|98.62|98.54|98.72|98.64|98.72|98.64|98.57|98.49|1768
1685543400000|2023-05-31 14:30:00|98.67|98.59|98.62|98.54|98.72|98.64|98.57|98.49|3008
1685543700000|2023-05-31 14:35:00|98.67|98.49|98.67|98.59|98.67|98.59|98.57|98.49|11180
1685544000000|2023-05-31 14:40:00|98.62|98.54|98.77|98.69|98.77|98.69|98.57|98.49|7421
1685544300000|2023-05-31 14:45:00|98.82|98.74|98.72|98.64|98.87|98.79|98.72|98.59|3857
1685544600000|2023-05-31 14:50:00|98.67|98.59|98.72|98.64|98.77|98.69|98.67|98.59|1321
1685544900000|2023-05-31 14:55:00|98.67|98.59|98.77|98.64|98.82|98.74|98.67|98.59|3453
1685545200000|2023-05-31 15:00:00|98.72|98.69|98.77|98.69|98.87|98.79|98.72|98.64|2996
1685545500000|2023-05-31 15:05:00|98.72|98.64|98.67|98.59|98.77|98.69|98.67|98.59|12287
1685545800000|2023-05-31 15:10:00|98.62|98.54|98.52|98.44|98.62|98.54|98.52|98.44|5975
1685546100000|2023-05-31 15:15:00|98.47|98.39|98.62|98.54|98.62|98.54|98.47|98.39|3187
1685546400000|2023-05-31 15:20:00|98.57|98.49|98.47|98.39|98.62|98.54|98.47|98.39|3558
1685546700000|2023-05-31 15:25:00|98.52|98.44|98.47|98.39|98.57|98.49|98.47|98.34|8249
1685547000000|2023-05-31 15:30:00|98.42|98.34|98.52|98.44|98.62|98.54|98.42|98.34|19516
1685547300000|2023-05-31 15:35:00|98.47|98.39|98.52|98.44|98.52|98.44|98.37|98.29|9722
1685547600000|2023-05-31 15:40:00|98.47|98.39|98.77|98.69|98.77|98.69|98.47|98.39|1584
1685547900000|2023-05-31 15:45:00|98.72|98.64|98.77|98.69|98.77|98.69|98.72|98.64|8973
1685548200000|2023-05-31 15:50:00|98.72|98.64|98.82|98.74|98.82|98.74|98.72|98.64|2091
1685548500000|2023-05-31 15:55:00|98.77|98.69|98.72|98.64|98.77|98.69|98.67|98.59|10626
1685548800000|2023-05-31 16:00:00|98.77|98.69|98.82|98.74|98.82|98.74|98.72|98.64|2642
1685549100000|2023-05-31 16:05:00|98.77|98.69|98.77|98.69|98.77|98.69|98.67|98.59|501
1685549400000|2023-05-31 16:10:00|98.82|98.74|98.77|98.69|98.82|98.74|98.77|98.69|279
1685549700000|2023-05-31 16:15:00|98.82|98.74|98.77|98.64|98.82|98.74|98.72|98.64|19
1685550000000|2023-05-31 16:20:00|98.72|98.69|98.77|98.69|98.77|98.69|98.72|98.64|10
1685550300000|2023-05-31 16:25:00|98.82|98.74|98.72|98.64|98.82|98.74|98.72|98.64|260
1685550600000|2023-05-31 16:30:00|98.67|98.59|98.77|98.69|98.77|98.69|98.67|98.59|18
1685550900000|2023-05-31 16:35:00|98.72|98.64|98.72|98.64|98.72|98.64|98.67|98.59|229
1685551200000|2023-05-31 16:40:00|98.77|98.69|98.82|98.74|98.82|98.74|98.72|98.69|12
1685551500000|2023-05-31 16:45:00|98.77|98.69|98.82|98.74|98.87|98.79|98.77|98.69|54
1685551800000|2023-05-31 16:50:00|98.77|98.69|98.77|98.69|98.77|98.69|98.67|98.59|146
1685552100000|2023-05-31 16:55:00|98.72|98.64|98.72|98.64|98.77|98.69|98.72|98.64|614
1685552400000|2023-05-31 17:00:00|98.67|98.59|98.72|98.64|98.77|98.64|98.67|98.59|117
1685552700000|2023-05-31 17:05:00|98.77|98.69|98.82|98.69|98.82|98.74|98.72|98.64|93
1685553000000|2023-05-31 17:10:00|98.77|98.74|98.77|98.69|98.77|98.74|98.77|98.69|21
1685553300000|2023-05-31 17:15:00|98.82|98.74|98.77|98.69|98.82|98.74|98.77|98.69|5
1685553600000|2023-05-31 17:20:00|98.82|98.74|98.77|98.69|98.82|98.74|98.77|98.69|376
1685553900000|2023-05-31 17:25:00|98.82|98.74|98.82|98.74|98.82|98.74|98.77|98.69|284
1685554200000|2023-05-31 17:30:00|98.87|98.79|98.82|98.74|98.87|98.79|98.82|98.74|152
1685554500000|2023-05-31 17:35:00|98.87|98.79|98.87|98.79|98.87|98.79|98.77|98.69|66
1685554800000|2023-05-31 17:40:00|98.92|98.84|98.87|98.79|98.92|98.84|98.87|98.79|64
1685555100000|2023-05-31 17:45:00|98.82|98.74|98.87|98.74|98.87|98.79|98.82|98.74|50
1685555400000|2023-05-31 17:50:00||98.79||98.79||98.79||98.74|13
1685555700000|2023-05-31 17:55:00|98.92|98.84|99.02|98.89|99.02|98.89|98.92|98.84|38
1685556000000|2023-05-31 18:00:00|98.97|98.94|98.92|98.84|99.02|98.94|98.87|98.79|22
1685556300000|2023-05-31 18:05:00|98.97||98.92||98.97||98.92||8
1685556600000|2023-05-31 18:10:00|98.97|98.89|98.97|98.89|98.97|98.89|98.92|98.89|9
1685556900000|2023-05-31 18:15:00|99.02|98.84|98.92|98.84|99.02|98.84|98.87|98.79|26
1685557200000|2023-05-31 18:20:00|98.97|98.89|98.92|98.84|98.97|98.89|98.92|98.84|11
1685557500000|2023-05-31 18:25:00|98.97|98.89|98.97|98.89|99.02|98.89|98.92|98.89|14
1685557800000|2023-05-31 18:30:00|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.84|11
1685558100000|2023-05-31 18:35:00|98.97|98.89|98.97|98.89|98.97|98.89|98.97|98.89|9
1685558400000|2023-05-31 18:40:00|||||||||25
1685558700000|2023-05-31 18:45:00|98.92|98.84|98.92|98.84|98.92|98.84|98.92|98.84|11
1685559000000|2023-05-31 18:50:00|98.87|98.79|98.92|98.79|98.92|98.79|98.82|98.74|131
1685559300000|2023-05-31 18:55:00|98.87|98.84|98.97|98.89|99.02|98.94|98.87|98.79|577
1685559600000|2023-05-31 19:00:00|98.92|98.84|98.97|98.84|98.97|98.89|98.92|98.84|69
1685559900000|2023-05-31 19:05:00|98.92|98.89|98.92|98.84|98.97|98.89|98.92|98.84|145
1685560200000|2023-05-31 19:10:00|98.97|98.89|98.92|98.84|98.97|98.89|98.92|98.84|152
1685560500000|2023-05-31 19:15:00|98.97|98.89|98.92|98.84|98.97|98.89|98.92|98.84|7
1685560800000|2023-05-31 19:20:00|98.97|98.89|98.97|98.89|98.97|98.89|98.97|98.89|17
1685561100000|2023-05-31 19:25:00||98.84||98.89||98.89||98.84|53
1685561400000|2023-05-31 19:30:00|99.02||99.02||99.02||98.97||150
1685561700000|2023-05-31 19:35:00|98.97|98.94|99.02|98.89|99.02|98.94|98.97|98.89|141
1685562000000|2023-05-31 19:40:00|98.97|98.94|99.07|98.99|99.07|98.99|98.97|98.94|38
1685562300000|2023-05-31 19:45:00|99.02|98.94|99.02|98.94|99.07|98.99|99.02|98.94|83
1685562600000|2023-05-31 19:50:00|99.07|98.89|98.97|98.89|99.07|98.94|98.97|98.89|249
1685562900000|2023-05-31 19:55:00|98.92|98.84|98.92|98.84|98.97|98.89|98.87|98.79|614
1685599200000|2023-06-01 06:00:00|99.07|98.99|99.17|99.04|99.17|99.04|99.02|98.89|66
1685599500000|2023-06-01 06:05:00|99.12|99.09|99.22|99.14|99.37|99.29|99.12|99.09|451
1685599800000|2023-06-01 06:10:00|99.17|99.09|99.17|99.09|99.17|99.09|99.17|99.09|16
1685600100000|2023-06-01 06:15:00|99.12|99.04|99.17|99.09|99.22|99.14|99.12|99.04|144
1685600400000|2023-06-01 06:20:00|99.12|99.04|99.12|98.99|99.12|99.04|98.97|98.89|286
1685600700000|2023-06-01 06:25:00|99.07|99.04|99.22|99.14|99.22|99.14|99.07|98.99|255
1685601000000|2023-06-01 06:30:00|99.27|99.19|99.27|99.19|99.32|99.24|99.27|99.19|233
1685601300000|2023-06-01 06:35:00|||||||||5
1685601600000|2023-06-01 06:40:00|99.32|99.24|99.32|99.24|99.32|99.24|99.32|99.24|71
1685601900000|2023-06-01 06:45:00|99.37|99.29|99.37|99.29|99.42|99.29|99.32|99.19|498
1685602200000|2023-06-01 06:50:00|99.32|99.24|99.32|99.24|99.32|99.24|99.32|99.24|35
1685602500000|2023-06-01 06:55:00|99.37|99.29|99.37|99.29|99.47|99.39|99.37|99.24|876
1685602800000|2023-06-01 07:00:00|99.42|99.34|99.52|99.44|99.57|99.49|99.22|99.14|5340
1685603100000|2023-06-01 07:05:00|99.57|99.49|99.72|99.64|99.87|99.79|99.57|99.49|4943
1685603400000|2023-06-01 07:10:00|99.67|99.59|99.67|99.59|99.72|99.64|99.42|99.34|3402
1685603700000|2023-06-01 07:15:00|99.72|99.64|99.52|99.44|99.72|99.64|99.47|99.39|2480
1685604000000|2023-06-01 07:20:00|99.57|99.49|99.57|99.49|99.67|99.59|99.47|99.39|1949
1685604300000|2023-06-01 07:25:00|99.52|99.44|99.67|99.59|99.72|99.64|99.52|99.44|1012
1685604600000|2023-06-01 07:30:00|99.72|99.64|99.72|99.64|99.92|99.84|99.67|99.59|991
1685604900000|2023-06-01 07:35:00|99.77|99.69|99.87|99.79|100.02|99.94|99.72|99.64|2295
1685605200000|2023-06-01 07:40:00|99.92|99.74|99.82|99.74|99.97|99.89|99.82|99.74|1240
1685605500000|2023-06-01 07:45:00|99.87|99.79|99.87|99.74|99.92|99.84|99.82|99.74|508
1685605800000|2023-06-01 07:50:00|99.82|99.79|99.87|99.79|99.87|99.79|99.77|99.69|342
1685606100000|2023-06-01 07:55:00|99.92|99.84|99.97|99.89|99.97|99.89|99.82|99.74|1681
1685606400000|2023-06-01 08:00:00|99.92|99.84|99.77|99.69|99.92|99.84|99.72|99.64|1306
1685606700000|2023-06-01 08:05:00|99.82|99.74|99.87|99.79|99.87|99.79|99.67|99.59|1747
1685607000000|2023-06-01 08:10:00|99.82|99.74|99.92|99.84|99.97|99.89|99.82|99.74|475
1685607300000|2023-06-01 08:15:00|99.97|99.89|99.87|99.79|99.97|99.89|99.77|99.69|464
1685607600000|2023-06-01 08:20:00|99.82|99.74|99.92|99.84|99.92|99.84|99.82|99.74|1618
1685607900000|2023-06-01 08:25:00|99.97|99.89|100.02|99.94|100.02|99.94|99.92|99.84|1539
1685608200000|2023-06-01 08:30:00|100.07|99.99|100.32|100.24|100.32|100.24|100.02|99.94|953
1685608500000|2023-06-01 08:35:00|100.27|100.19|100.27|100.19|100.37|100.29|100.22|100.14|998
1685608800000|2023-06-01 08:40:00|100.22|100.14|100.12|100.04|100.22|100.14|100.12|100.04|834
1685609100000|2023-06-01 08:45:00|100.17|100.09|100.17|100.09|100.17|100.09|100.12|100.04|669
1685609400000|2023-06-01 08:50:00|100.22|100.14|100.22|100.14|100.32|100.24|100.22|100.14|1314
1685609700000|2023-06-01 08:55:00|100.27|100.19|100.27|100.19|100.32|100.24|100.27|100.19|919
1685610000000|2023-06-01 09:00:00|100.22|100.14|100.32|100.24|100.37|100.29|100.17|100.09|3248
1685610300000|2023-06-01 09:05:00|100.37|100.29|100.27|100.19|100.37|100.29|100.22|100.14|2976
1685610600000|2023-06-01 09:10:00|100.22|100.14|100.07|99.99|100.22|100.19|100.07|99.99|5175
1685610900000|2023-06-01 09:15:00|100.02|99.94|100.12|100.04|100.12|100.04|100.02|99.94|533
1685611200000|2023-06-01 09:20:00|100.17|100.09|100.17|100.09|100.22|100.14|100.12|99.99|2205
1685611500000|2023-06-01 09:25:00|100.22|100.04|100.07|99.99|100.22|100.04|100.07|99.99|1465
1685611800000|2023-06-01 09:30:00|100.02|99.94|100.07|99.99|100.12|100.04|99.97|99.89|2596
1685612100000|2023-06-01 09:35:00|100.02|99.94|99.92|99.79|100.02|99.94|99.87|99.79|4701
1685612400000|2023-06-01 09:40:00|99.87|99.84|100.07|99.99|100.12|100.04|99.87|99.84|239
1685612700000|2023-06-01 09:45:00|100.12|100.04|99.97|99.89|100.12|100.04|99.97|99.89|619
1685613000000|2023-06-01 09:50:00|100.02|99.94|100.12|100.04|100.12|100.04|99.97|99.89|576
1685613300000|2023-06-01 09:55:00|100.07|99.99|100.17|100.09|100.22|100.09|100.02|99.94|757
1685613600000|2023-06-01 10:00:00|100.12|100.04|100.07|99.99|100.17|100.09|100.07|99.99|370
1685613900000|2023-06-01 10:05:00|100.12|100.04|100.17|100.09|100.17|100.09|100.07|99.99|127
1685614200000|2023-06-01 10:10:00|100.22|100.14|100.22|100.14|100.27|100.14|100.17|100.09|164
1685614500000|2023-06-01 10:15:00|100.17|100.09|100.22|100.14|100.22|100.14|100.17|100.09|211
1685614800000|2023-06-01 10:20:00|100.17|100.09|100.27|100.19|100.27|100.19|100.17|100.09|405
1685615100000|2023-06-01 10:25:00|100.22|100.14|100.22|100.14|100.27|100.19|100.17|100.09|402
1685615400000|2023-06-01 10:30:00|100.17|100.09|100.12|100.04|100.22|100.14|100.12|100.04|274
1685615700000|2023-06-01 10:35:00|100.07|99.99|100.02|99.94|100.07|99.99|100.02|99.94|214
1685616000000|2023-06-01 10:40:00|100.07|99.99|100.07|99.99|100.07|99.99|100.02|99.94|274
1685616300000|2023-06-01 10:45:00|100.12|100.04|100.07|99.99|100.12|100.04|100.07|99.99|301
1685616600000|2023-06-01 10:50:00|100.02|99.94|100.02|99.94|100.07|99.99|100.02|99.94|169
1685616900000|2023-06-01 10:55:00|99.97|99.89|99.82|99.74|99.97|99.89|99.82|99.74|868
1685617200000|2023-06-01 11:00:00|99.87|99.79|99.92|99.84|99.92|99.84|99.82|99.74|1189
1685617500000|2023-06-01 11:05:00|99.87|99.79|99.82|99.74|99.87|99.79|99.77|99.69|460
1685617800000|2023-06-01 11:10:00|99.87|99.79|99.97|99.89|100.02|99.89|99.82|99.79|158
1685618100000|2023-06-01 11:15:00|99.92|99.84|99.92|99.84|99.97|99.89|99.92|99.84|352
1685618400000|2023-06-01 11:20:00|99.97|99.89|99.92|99.84|99.97|99.89|99.92|99.84|122
1685618700000|2023-06-01 11:25:00|99.97|99.89|99.87|99.79|99.97|99.89|99.87|99.74|350
1685619000000|2023-06-01 11:30:00|99.92|99.84|99.92|99.84|99.92|99.84|99.87|99.79|573
1685619300000|2023-06-01 11:35:00|99.87|99.79|99.87|99.79|99.92|99.79|99.82|99.74|206
1685619600000|2023-06-01 11:40:00|99.82|99.74|99.82|99.74|99.87|99.79|99.82|99.74|119
1685619900000|2023-06-01 11:45:00|99.87|99.69|99.92|99.84|99.92|99.84|99.77|99.69|614
1685620200000|2023-06-01 11:50:00|99.97|99.79|99.92|99.84|99.97|99.89|99.92|99.79|230
1685620500000|2023-06-01 11:55:00|99.97|99.89|99.92|99.84|99.97|99.89|99.87|99.79|211
1685620800000|2023-06-01 12:00:00|99.87|99.79|99.97|99.89|100.02|99.94|99.87|99.79|204
1685621100000|2023-06-01 12:05:00|100.02|99.94|99.77|99.69|100.02|99.94|99.77|99.69|344
1685621400000|2023-06-01 12:10:00|99.82|99.74|99.82|99.74|99.87|99.74|99.77|99.69|194
1685621700000|2023-06-01 12:15:00|99.87|99.79|99.87|99.79|99.97|99.84|99.82|99.74|1349
1685622000000|2023-06-01 12:20:00|99.92|99.84|99.87|99.79|99.97|99.84|99.77|99.69|381
1685622300000|2023-06-01 12:25:00|99.82|99.74|99.87|99.74|99.92|99.84|99.82|99.74|155
1685622600000|2023-06-01 12:30:00|99.82|99.79|99.72|99.64|99.87|99.79|99.67|99.59|1587
1685622900000|2023-06-01 12:35:00|99.77|99.59|99.57|99.49|99.77|99.64|99.57|99.49|859
1685623200000|2023-06-01 12:40:00|99.52|99.44|99.67|99.59|99.72|99.59|99.47|99.39|817
1685623500000|2023-06-01 12:45:00|99.62|99.54|99.67|99.59|99.67|99.59|99.57|99.49|251
1685623800000|2023-06-01 12:50:00|99.62|99.54|99.57|99.49|99.67|99.59|99.52|99.44|1088
1685624100000|2023-06-01 12:55:00|99.52|99.44|99.52|99.44|99.62|99.54|99.47|99.39|757
1685624400000|2023-06-01 13:00:00|99.47|99.39|99.57|99.49|99.57|99.49|99.47|99.39|282
1685624700000|2023-06-01 13:05:00|99.52|99.44|99.72|99.64|99.72|99.64|99.47|99.39|207
1685625000000|2023-06-01 13:10:00|99.77|99.69|99.82|99.74|99.82|99.74|99.77|99.64|190
1685625300000|2023-06-01 13:15:00|99.77|99.69|99.82|99.74|99.82|99.74|99.77|99.69|195
1685625600000|2023-06-01 13:20:00|99.77|99.69|99.77|99.69|99.82|99.74|99.72|99.64|255
1685625900000|2023-06-01 13:25:00|99.72|99.64|99.97|99.84|99.97|99.89|99.72|99.64|3847
1685626200000|2023-06-01 13:30:00|99.92|99.89|100.07|99.99|100.12|100.04|99.92|99.84|9466
1685626500000|2023-06-01 13:35:00|100.12|100.04|100.12|100.04|100.37|100.29|100.12|99.99|5249
1685626800000|2023-06-01 13:40:00|100.17|99.99|99.87|99.79|100.17|100.04|99.77|99.69|2997
1685627100000|2023-06-01 13:45:00|99.92|99.84|99.77|99.69|100.07|99.94|99.77|99.69|1358
1685627400000|2023-06-01 13:50:00|99.82|99.74|99.87|99.79|99.92|99.84|99.77|99.69|5451
1685627700000|2023-06-01 13:55:00|99.92|99.84|99.82|99.69|99.92|99.84|99.82|99.69|2439
1685628000000|2023-06-01 14:00:00|99.77|99.64|100.07|99.94|100.07|99.99|99.72|99.64|900
1685628300000|2023-06-01 14:05:00|100.02|99.99|100.12|100.04|100.22|100.09|100.02|99.94|1510
1685628600000|2023-06-01 14:10:00|100.17|100.09|100.22|100.14|100.22|100.14|100.12|100.04|294
1685628900000|2023-06-01 14:15:00|100.17|100.09|100.17|100.09|100.32|100.24|100.07|99.99|1065
1685629200000|2023-06-01 14:20:00|100.22|100.14|100.02|99.94|100.22|100.14|99.97|99.89|6039
1685629500000|2023-06-01 14:25:00|99.97|99.89|100.17|100.09|100.22|100.14|99.97|99.89|2386
1685629800000|2023-06-01 14:30:00|100.12|100.04|100.12|99.99|100.17|100.09|100.07|99.99|2028
1685630100000|2023-06-01 14:35:00|100.07|100.04|100.22|100.14|100.22|100.14|100.07|99.99|2739
1685630400000|2023-06-01 14:40:00|100.27|100.19|100.37|100.29|100.37|100.29|100.22|100.14|1774
1685630700000|2023-06-01 14:45:00|100.42|100.34|100.32|100.24|100.47|100.39|100.32|100.24|3359
1685631000000|2023-06-01 14:50:00|100.37|100.29|100.42|100.34|100.42|100.34|100.32|100.24|813
1685631300000|2023-06-01 14:55:00|100.47|100.39|100.47|100.39|100.47|100.39|100.37|100.29|1259
1685631600000|2023-06-01 15:00:00|100.52|100.44|100.42|100.34|100.52|100.44|100.37|100.29|2361
1685631900000|2023-06-01 15:05:00|100.47|100.39|100.42|100.29|100.52|100.44|100.37|100.29|1560
1685632200000|2023-06-01 15:10:00|100.37|100.34|100.47|100.34|100.52|100.44|100.37|100.29|7618
1685632500000|2023-06-01 15:15:00|100.52|100.39|100.52|100.44|100.62|100.54|100.47|100.34|4040
1685632800000|2023-06-01 15:20:00|100.47|100.39|100.52|100.44|100.57|100.49|100.47|100.39|3809
1685633100000|2023-06-01 15:25:00|100.57|100.39|100.47|100.39|100.57|100.49|100.47|100.39|10259
1685633400000|2023-06-01 15:30:00|100.52|100.44|100.47|100.39|100.57|100.49|100.47|100.39|14459
1685633700000|2023-06-01 15:35:00|100.52|100.44|100.47|100.39|100.52|100.44|100.42|100.34|3193
1685634000000|2023-06-01 15:40:00|100.52|100.44|100.47|100.39|100.57|100.44|100.47|100.39|2628
1685634300000|2023-06-01 15:45:00|100.52|100.44|100.42|100.34|100.52|100.44|100.42|100.34|1290
1685634600000|2023-06-01 15:50:00|100.47|100.39|100.42|100.34|100.47|100.39|100.42|100.34|312
1685634900000|2023-06-01 15:55:00|100.37|100.29|100.47|100.39|100.47|100.39|100.37|100.29|983
1685635200000|2023-06-01 16:00:00|||||||||357
1685635500000|2023-06-01 16:05:00|100.42|100.34|100.47|100.39|100.47|100.39|100.42|100.34|685
1685635800000|2023-06-01 16:10:00|100.42|100.34|100.52|100.44|100.57|100.49|100.42|100.34|1061
1685636100000|2023-06-01 16:15:00|100.57|100.49|100.62|100.54|100.62|100.54|100.52|100.49|12
1685636400000|2023-06-01 16:20:00|100.67|100.59|100.67|100.59|100.67|100.59|100.62|100.54|151
1685636700000|2023-06-01 16:25:00|100.62|100.54|100.67|100.54|100.67|100.59|100.62|100.54|594
1685637000000|2023-06-01 16:30:00|100.62|100.59|100.67|100.54|100.67|100.59|100.62|100.54|340
1685637300000|2023-06-01 16:35:00|100.62|100.59|100.67|100.59|100.72|100.59|100.62|100.54|1207
1685637600000|2023-06-01 16:40:00|100.72||100.67||100.72||100.67||317
1685637900000|2023-06-01 16:45:00|100.62|100.54|100.57|100.49|100.62|100.54|100.52|100.44|1069
1685638200000|2023-06-01 16:50:00|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|23
1685638500000|2023-06-01 16:55:00|||||||||38
1685638800000|2023-06-01 17:00:00|||||||||13
1685639100000|2023-06-01 17:05:00|100.67|100.59|100.57|100.49|100.67|100.59|100.57|100.49|45
1685639400000|2023-06-01 17:10:00|100.62|100.54|100.62|100.54|100.62|100.54|100.57|100.54|14
1685639700000|2023-06-01 17:15:00|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|11
1685640000000|2023-06-01 17:20:00|100.62|100.54|100.52|100.44|100.67|100.59|100.52|100.44|601
1685640300000|2023-06-01 17:25:00|100.57|100.49|100.57|100.49|100.57|100.49|100.52|100.49|78
1685640600000|2023-06-01 17:30:00|100.52|100.44|100.57|100.49|100.57|100.49|100.52|100.44|115
1685641200000|2023-06-01 17:40:00|100.52|100.44|100.52|100.44|100.57|100.44|100.52|100.44|77
1685641500000|2023-06-01 17:45:00|100.57|100.49|100.57|100.49|100.57|100.49|100.52|100.49|10
1685641800000|2023-06-01 17:50:00|100.62||100.57||100.62||100.57||2
1685642100000|2023-06-01 17:55:00|100.62|100.54|100.62|100.54|100.62|100.54|100.57|100.54|13
1685642400000|2023-06-01 18:00:00|100.57|100.49|100.62|100.49|100.62|100.49|100.57|100.49|20
1685642700000|2023-06-01 18:05:00|100.67|100.54|100.62|100.54|100.67|100.54|100.62|100.54|0
1685643000000|2023-06-01 18:10:00|||||||||3
1685643300000|2023-06-01 18:15:00|||||||||2
1685643600000|2023-06-01 18:20:00|||||||||2
1685643900000|2023-06-01 18:25:00|100.67||100.62||100.67||100.62||3
1685644200000|2023-06-01 18:30:00|||||||||4
1685644500000|2023-06-01 18:35:00|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|2
1685644800000|2023-06-01 18:40:00|100.62|100.54|100.62|100.49|100.62|100.54|100.62|100.49|22
1685645100000|2023-06-01 18:45:00|100.57||100.57||100.62||100.57||14
1685645400000|2023-06-01 18:50:00|100.62|100.54|100.67|100.59|100.67|100.59|100.62|100.54|199
1685645700000|2023-06-01 18:55:00|100.72|100.64|100.67|100.59|100.72|100.64|100.67|100.59|125
1685646000000|2023-06-01 19:00:00||100.54||100.59||100.59||100.54|78
1685646300000|2023-06-01 19:05:00|100.62|100.54|100.67|100.59|100.67|100.59|100.62|100.54|122
1685646600000|2023-06-01 19:10:00|100.62|100.54|100.67|100.59|100.67|100.59|100.62|100.54|29
1685646900000|2023-06-01 19:15:00|100.62|100.54|100.62|100.54|100.67|100.59|100.62|100.54|18
1685647200000|2023-06-01 19:20:00|100.57|100.49|100.52|100.44|100.62|100.49|100.52|100.44|153
1685647500000|2023-06-01 19:25:00|100.57|100.49|100.52|100.44|100.57|100.49|100.52|100.44|78
1685647800000|2023-06-01 19:30:00|100.57|100.49|100.52|100.44|100.57|100.49|100.52|100.39|68
1685648100000|2023-06-01 19:35:00|100.47|100.39|100.47|100.39|100.52|100.44|100.47|100.34|58
1685648400000|2023-06-01 19:40:00|100.52|100.44|100.52|100.39|100.52|100.44|100.52|100.39|44
1685648700000|2023-06-01 19:45:00|100.47|100.44|100.52|100.44|100.52|100.44|100.47|100.39|41
1685649000000|2023-06-01 19:50:00|100.47|100.39|100.47|100.39|100.52|100.44|100.47|100.39|199
1685649300000|2023-06-01 19:55:00|100.52|100.44|100.47|100.39|100.52|100.44|100.47|100.34|529
1685599200000|2023-06-01 06:00:00|99.07|98.99|99.17|99.04|99.17|99.04|99.02|98.89|66
1685599500000|2023-06-01 06:05:00|99.12|99.09|99.22|99.14|99.37|99.29|99.12|99.09|451
1685599800000|2023-06-01 06:10:00|99.17|99.09|99.17|99.09|99.17|99.09|99.17|99.09|16
1685600100000|2023-06-01 06:15:00|99.12|99.04|99.17|99.09|99.22|99.14|99.12|99.04|144
1685600400000|2023-06-01 06:20:00|99.12|99.04|99.12|98.99|99.12|99.04|98.97|98.89|286
1685600700000|2023-06-01 06:25:00|99.07|99.04|99.22|99.14|99.22|99.14|99.07|98.99|255
1685601000000|2023-06-01 06:30:00|99.27|99.19|99.27|99.19|99.32|99.24|99.27|99.19|233
1685601300000|2023-06-01 06:35:00|||||||||5
1685601600000|2023-06-01 06:40:00|99.32|99.24|99.32|99.24|99.32|99.24|99.32|99.24|71
1685601900000|2023-06-01 06:45:00|99.37|99.29|99.37|99.29|99.42|99.29|99.32|99.19|498
1685602200000|2023-06-01 06:50:00|99.32|99.24|99.32|99.24|99.32|99.24|99.32|99.24|35
1685602500000|2023-06-01 06:55:00|99.37|99.29|99.37|99.29|99.47|99.39|99.37|99.24|876
1685602800000|2023-06-01 07:00:00|99.42|99.34|99.52|99.44|99.57|99.49|99.22|99.14|5340
1685603100000|2023-06-01 07:05:00|99.57|99.49|99.72|99.64|99.87|99.79|99.57|99.49|4943
1685603400000|2023-06-01 07:10:00|99.67|99.59|99.67|99.59|99.72|99.64|99.42|99.34|3402
1685603700000|2023-06-01 07:15:00|99.72|99.64|99.52|99.44|99.72|99.64|99.47|99.39|2480
1685604000000|2023-06-01 07:20:00|99.57|99.49|99.57|99.49|99.67|99.59|99.47|99.39|1949
1685604300000|2023-06-01 07:25:00|99.52|99.44|99.67|99.59|99.72|99.64|99.52|99.44|1012
1685604600000|2023-06-01 07:30:00|99.72|99.64|99.72|99.64|99.92|99.84|99.67|99.59|991
1685604900000|2023-06-01 07:35:00|99.77|99.69|99.87|99.79|100.02|99.94|99.72|99.64|2295
1685605200000|2023-06-01 07:40:00|99.92|99.74|99.82|99.74|99.97|99.89|99.82|99.74|1240
1685605500000|2023-06-01 07:45:00|99.87|99.79|99.87|99.74|99.92|99.84|99.82|99.74|508
1685605800000|2023-06-01 07:50:00|99.82|99.79|99.87|99.79|99.87|99.79|99.77|99.69|342
1685606100000|2023-06-01 07:55:00|99.92|99.84|99.97|99.89|99.97|99.89|99.82|99.74|1681
1685606400000|2023-06-01 08:00:00|99.92|99.84|99.77|99.69|99.92|99.84|99.72|99.64|1306
1685606700000|2023-06-01 08:05:00|99.82|99.74|99.87|99.79|99.87|99.79|99.67|99.59|1747
1685607000000|2023-06-01 08:10:00|99.82|99.74|99.92|99.84|99.97|99.89|99.82|99.74|475
1685607300000|2023-06-01 08:15:00|99.97|99.89|99.87|99.79|99.97|99.89|99.77|99.69|464
1685607600000|2023-06-01 08:20:00|99.82|99.74|99.92|99.84|99.92|99.84|99.82|99.74|1618
1685607900000|2023-06-01 08:25:00|99.97|99.89|100.02|99.94|100.02|99.94|99.92|99.84|1539
1685608200000|2023-06-01 08:30:00|100.07|99.99|100.32|100.24|100.32|100.24|100.02|99.94|953
1685608500000|2023-06-01 08:35:00|100.27|100.19|100.27|100.19|100.37|100.29|100.22|100.14|998
1685608800000|2023-06-01 08:40:00|100.22|100.14|100.12|100.04|100.22|100.14|100.12|100.04|834
1685609100000|2023-06-01 08:45:00|100.17|100.09|100.17|100.09|100.17|100.09|100.12|100.04|669
1685609400000|2023-06-01 08:50:00|100.22|100.14|100.22|100.14|100.32|100.24|100.22|100.14|1314
1685609700000|2023-06-01 08:55:00|100.27|100.19|100.27|100.19|100.32|100.24|100.27|100.19|919
1685610000000|2023-06-01 09:00:00|100.22|100.14|100.32|100.24|100.37|100.29|100.17|100.09|3248
1685610300000|2023-06-01 09:05:00|100.37|100.29|100.27|100.19|100.37|100.29|100.22|100.14|2976
1685610600000|2023-06-01 09:10:00|100.22|100.14|100.07|99.99|100.22|100.19|100.07|99.99|5175
1685610900000|2023-06-01 09:15:00|100.02|99.94|100.12|100.04|100.12|100.04|100.02|99.94|533
1685611200000|2023-06-01 09:20:00|100.17|100.09|100.17|100.09|100.22|100.14|100.12|99.99|2205
1685611500000|2023-06-01 09:25:00|100.22|100.04|100.07|99.99|100.22|100.04|100.07|99.99|1465
1685611800000|2023-06-01 09:30:00|100.02|99.94|100.07|99.99|100.12|100.04|99.97|99.89|2596
1685612100000|2023-06-01 09:35:00|100.02|99.94|99.92|99.79|100.02|99.94|99.87|99.79|4701
1685612400000|2023-06-01 09:40:00|99.87|99.84|100.07|99.99|100.12|100.04|99.87|99.84|239
1685612700000|2023-06-01 09:45:00|100.12|100.04|99.97|99.89|100.12|100.04|99.97|99.89|619
1685613000000|2023-06-01 09:50:00|100.02|99.94|100.12|100.04|100.12|100.04|99.97|99.89|576
1685613300000|2023-06-01 09:55:00|100.07|99.99|100.17|100.09|100.22|100.09|100.02|99.94|757
1685613600000|2023-06-01 10:00:00|100.12|100.04|100.07|99.99|100.17|100.09|100.07|99.99|370
1685613900000|2023-06-01 10:05:00|100.12|100.04|100.17|100.09|100.17|100.09|100.07|99.99|127
1685614200000|2023-06-01 10:10:00|100.22|100.14|100.22|100.14|100.27|100.14|100.17|100.09|164
1685614500000|2023-06-01 10:15:00|100.17|100.09|100.22|100.14|100.22|100.14|100.17|100.09|211
1685614800000|2023-06-01 10:20:00|100.17|100.09|100.27|100.19|100.27|100.19|100.17|100.09|405
1685615100000|2023-06-01 10:25:00|100.22|100.14|100.22|100.14|100.27|100.19|100.17|100.09|402
1685615400000|2023-06-01 10:30:00|100.17|100.09|100.12|100.04|100.22|100.14|100.12|100.04|274
1685615700000|2023-06-01 10:35:00|100.07|99.99|100.02|99.94|100.07|99.99|100.02|99.94|214
1685616000000|2023-06-01 10:40:00|100.07|99.99|100.07|99.99|100.07|99.99|100.02|99.94|274
1685616300000|2023-06-01 10:45:00|100.12|100.04|100.07|99.99|100.12|100.04|100.07|99.99|301
1685616600000|2023-06-01 10:50:00|100.02|99.94|100.02|99.94|100.07|99.99|100.02|99.94|169
1685616900000|2023-06-01 10:55:00|99.97|99.89|99.82|99.74|99.97|99.89|99.82|99.74|868
1685617200000|2023-06-01 11:00:00|99.87|99.79|99.92|99.84|99.92|99.84|99.82|99.74|1189
1685617500000|2023-06-01 11:05:00|99.87|99.79|99.82|99.74|99.87|99.79|99.77|99.69|460
1685617800000|2023-06-01 11:10:00|99.87|99.79|99.97|99.89|100.02|99.89|99.82|99.79|158
1685618100000|2023-06-01 11:15:00|99.92|99.84|99.92|99.84|99.97|99.89|99.92|99.84|352
1685618400000|2023-06-01 11:20:00|99.97|99.89|99.92|99.84|99.97|99.89|99.92|99.84|122
1685618700000|2023-06-01 11:25:00|99.97|99.89|99.87|99.79|99.97|99.89|99.87|99.74|350
1685619000000|2023-06-01 11:30:00|99.92|99.84|99.92|99.84|99.92|99.84|99.87|99.79|573
1685619300000|2023-06-01 11:35:00|99.87|99.79|99.87|99.79|99.92|99.79|99.82|99.74|206
1685619600000|2023-06-01 11:40:00|99.82|99.74|99.82|99.74|99.87|99.79|99.82|99.74|119
1685619900000|2023-06-01 11:45:00|99.87|99.69|99.92|99.84|99.92|99.84|99.77|99.69|614
1685620200000|2023-06-01 11:50:00|99.97|99.79|99.92|99.84|99.97|99.89|99.92|99.79|230
1685620500000|2023-06-01 11:55:00|99.97|99.89|99.92|99.84|99.97|99.89|99.87|99.79|211
1685620800000|2023-06-01 12:00:00|99.87|99.79|99.97|99.89|100.02|99.94|99.87|99.79|204
1685621100000|2023-06-01 12:05:00|100.02|99.94|99.77|99.69|100.02|99.94|99.77|99.69|344
1685621400000|2023-06-01 12:10:00|99.82|99.74|99.82|99.74|99.87|99.74|99.77|99.69|194
1685621700000|2023-06-01 12:15:00|99.87|99.79|99.87|99.79|99.97|99.84|99.82|99.74|1349
1685622000000|2023-06-01 12:20:00|99.92|99.84|99.87|99.79|99.97|99.84|99.77|99.69|381
1685622300000|2023-06-01 12:25:00|99.82|99.74|99.87|99.74|99.92|99.84|99.82|99.74|155
1685622600000|2023-06-01 12:30:00|99.82|99.79|99.72|99.64|99.87|99.79|99.67|99.59|1587
1685622900000|2023-06-01 12:35:00|99.77|99.59|99.57|99.49|99.77|99.64|99.57|99.49|859
1685623200000|2023-06-01 12:40:00|99.52|99.44|99.67|99.59|99.72|99.59|99.47|99.39|817
1685623500000|2023-06-01 12:45:00|99.62|99.54|99.67|99.59|99.67|99.59|99.57|99.49|251
1685623800000|2023-06-01 12:50:00|99.62|99.54|99.57|99.49|99.67|99.59|99.52|99.44|1088
1685624100000|2023-06-01 12:55:00|99.52|99.44|99.52|99.44|99.62|99.54|99.47|99.39|757
1685624400000|2023-06-01 13:00:00|99.47|99.39|99.57|99.49|99.57|99.49|99.47|99.39|282
1685624700000|2023-06-01 13:05:00|99.52|99.44|99.72|99.64|99.72|99.64|99.47|99.39|207
1685625000000|2023-06-01 13:10:00|99.77|99.69|99.82|99.74|99.82|99.74|99.77|99.64|190
1685625300000|2023-06-01 13:15:00|99.77|99.69|99.82|99.74|99.82|99.74|99.77|99.69|195
1685625600000|2023-06-01 13:20:00|99.77|99.69|99.77|99.69|99.82|99.74|99.72|99.64|255
1685625900000|2023-06-01 13:25:00|99.72|99.64|99.97|99.84|99.97|99.89|99.72|99.64|3847
1685626200000|2023-06-01 13:30:00|99.92|99.89|100.07|99.99|100.12|100.04|99.92|99.84|9466
1685626500000|2023-06-01 13:35:00|100.12|100.04|100.12|100.04|100.37|100.29|100.12|99.99|5249
1685626800000|2023-06-01 13:40:00|100.17|99.99|99.87|99.79|100.17|100.04|99.77|99.69|2997
1685627100000|2023-06-01 13:45:00|99.92|99.84|99.77|99.69|100.07|99.94|99.77|99.69|1358
1685627400000|2023-06-01 13:50:00|99.82|99.74|99.87|99.79|99.92|99.84|99.77|99.69|5451
1685627700000|2023-06-01 13:55:00|99.92|99.84|99.82|99.69|99.92|99.84|99.82|99.69|2439
1685628000000|2023-06-01 14:00:00|99.77|99.64|100.07|99.94|100.07|99.99|99.72|99.64|900
1685628300000|2023-06-01 14:05:00|100.02|99.99|100.12|100.04|100.22|100.09|100.02|99.94|1510
1685628600000|2023-06-01 14:10:00|100.17|100.09|100.22|100.14|100.22|100.14|100.12|100.04|294
1685628900000|2023-06-01 14:15:00|100.17|100.09|100.17|100.09|100.32|100.24|100.07|99.99|1065
1685629200000|2023-06-01 14:20:00|100.22|100.14|100.02|99.94|100.22|100.14|99.97|99.89|6039
1685629500000|2023-06-01 14:25:00|99.97|99.89|100.17|100.09|100.22|100.14|99.97|99.89|2386
1685629800000|2023-06-01 14:30:00|100.12|100.04|100.12|99.99|100.17|100.09|100.07|99.99|2028
1685630100000|2023-06-01 14:35:00|100.07|100.04|100.22|100.14|100.22|100.14|100.07|99.99|2739
1685630400000|2023-06-01 14:40:00|100.27|100.19|100.37|100.29|100.37|100.29|100.22|100.14|1774
1685630700000|2023-06-01 14:45:00|100.42|100.34|100.32|100.24|100.47|100.39|100.32|100.24|3359
1685631000000|2023-06-01 14:50:00|100.37|100.29|100.42|100.34|100.42|100.34|100.32|100.24|813
1685631300000|2023-06-01 14:55:00|100.47|100.39|100.47|100.39|100.47|100.39|100.37|100.29|1259
1685631600000|2023-06-01 15:00:00|100.52|100.44|100.42|100.34|100.52|100.44|100.37|100.29|2361
1685631900000|2023-06-01 15:05:00|100.47|100.39|100.42|100.29|100.52|100.44|100.37|100.29|1560
1685632200000|2023-06-01 15:10:00|100.37|100.34|100.47|100.34|100.52|100.44|100.37|100.29|7618
1685632500000|2023-06-01 15:15:00|100.52|100.39|100.52|100.44|100.62|100.54|100.47|100.34|4040
1685632800000|2023-06-01 15:20:00|100.47|100.39|100.52|100.44|100.57|100.49|100.47|100.39|3809
1685633100000|2023-06-01 15:25:00|100.57|100.39|100.47|100.39|100.57|100.49|100.47|100.39|10259
1685633400000|2023-06-01 15:30:00|100.52|100.44|100.47|100.39|100.57|100.49|100.47|100.39|14459
1685633700000|2023-06-01 15:35:00|100.52|100.44|100.47|100.39|100.52|100.44|100.42|100.34|3193
1685634000000|2023-06-01 15:40:00|100.52|100.44|100.47|100.39|100.57|100.44|100.47|100.39|2628
1685634300000|2023-06-01 15:45:00|100.52|100.44|100.42|100.34|100.52|100.44|100.42|100.34|1290
1685634600000|2023-06-01 15:50:00|100.47|100.39|100.42|100.34|100.47|100.39|100.42|100.34|312
1685634900000|2023-06-01 15:55:00|100.37|100.29|100.47|100.39|100.47|100.39|100.37|100.29|983
1685635200000|2023-06-01 16:00:00|||||||||357
1685635500000|2023-06-01 16:05:00|100.42|100.34|100.47|100.39|100.47|100.39|100.42|100.34|685
1685635800000|2023-06-01 16:10:00|100.42|100.34|100.52|100.44|100.57|100.49|100.42|100.34|1061
1685636100000|2023-06-01 16:15:00|100.57|100.49|100.62|100.54|100.62|100.54|100.52|100.49|12
1685636400000|2023-06-01 16:20:00|100.67|100.59|100.67|100.59|100.67|100.59|100.62|100.54|151
1685636700000|2023-06-01 16:25:00|100.62|100.54|100.67|100.54|100.67|100.59|100.62|100.54|594
1685637000000|2023-06-01 16:30:00|100.62|100.59|100.67|100.54|100.67|100.59|100.62|100.54|340
1685637300000|2023-06-01 16:35:00|100.62|100.59|100.67|100.59|100.72|100.59|100.62|100.54|1207
1685637600000|2023-06-01 16:40:00|100.72||100.67||100.72||100.67||317
1685637900000|2023-06-01 16:45:00|100.62|100.54|100.57|100.49|100.62|100.54|100.52|100.44|1069
1685638200000|2023-06-01 16:50:00|100.62|100.54|100.62|100.54|100.62|100.54|100.62|100.54|23
1685638500000|2023-06-01 16:55:00|||||||||38
1685638800000|2023-06-01 17:00:00|||||||||13
1685639100000|2023-06-01 17:05:00|100.67|100.59|100.57|100.49|100.67|100.59|100.57|100.49|45
1685639400000|2023-06-01 17:10:00|100.62|100.54|100.62|100.54|100.62|100.54|100.57|100.54|14
1685639700000|2023-06-01 17:15:00|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|11
1685640000000|2023-06-01 17:20:00|100.62|100.54|100.52|100.44|100.67|100.59|100.52|100.44|601
1685640300000|2023-06-01 17:25:00|100.57|100.49|100.57|100.49|100.57|100.49|100.52|100.49|78
1685640600000|2023-06-01 17:30:00|100.52|100.44|100.57|100.49|100.57|100.49|100.52|100.44|115
1685641200000|2023-06-01 17:40:00|100.52|100.44|100.52|100.44|100.57|100.44|100.52|100.44|77
1685641500000|2023-06-01 17:45:00|100.57|100.49|100.57|100.49|100.57|100.49|100.52|100.49|10
1685641800000|2023-06-01 17:50:00|100.62||100.57||100.62||100.57||2
1685642100000|2023-06-01 17:55:00|100.62|100.54|100.62|100.54|100.62|100.54|100.57|100.54|13
1685642400000|2023-06-01 18:00:00|100.57|100.49|100.62|100.49|100.62|100.49|100.57|100.49|20
1685642700000|2023-06-01 18:05:00|100.67|100.54|100.62|100.54|100.67|100.54|100.62|100.54|0
1685643000000|2023-06-01 18:10:00|||||||||3
1685643300000|2023-06-01 18:15:00|||||||||2
1685643600000|2023-06-01 18:20:00|||||||||2
1685643900000|2023-06-01 18:25:00|100.67||100.62||100.67||100.62||3
1685644200000|2023-06-01 18:30:00|||||||||4
1685644500000|2023-06-01 18:35:00|100.57|100.49|100.57|100.49|100.57|100.49|100.57|100.49|2
1685644800000|2023-06-01 18:40:00|100.62|100.54|100.62|100.49|100.62|100.54|100.62|100.49|22
1685645100000|2023-06-01 18:45:00|100.57||100.57||100.62||100.57||14
1685645400000|2023-06-01 18:50:00|100.62|100.54|100.67|100.59|100.67|100.59|100.62|100.54|199
1685645700000|2023-06-01 18:55:00|100.72|100.64|100.67|100.59|100.72|100.64|100.67|100.59|125
1685646000000|2023-06-01 19:00:00||100.54||100.59||100.59||100.54|78
1685646300000|2023-06-01 19:05:00|100.62|100.54|100.67|100.59|100.67|100.59|100.62|100.54|122
1685646600000|2023-06-01 19:10:00|100.62|100.54|100.67|100.59|100.67|100.59|100.62|100.54|29
1685646900000|2023-06-01 19:15:00|100.62|100.54|100.62|100.54|100.67|100.59|100.62|100.54|18
1685647200000|2023-06-01 19:20:00|100.57|100.49|100.52|100.44|100.62|100.49|100.52|100.44|153
1685647500000|2023-06-01 19:25:00|100.57|100.49|100.52|100.44|100.57|100.49|100.52|100.44|78
1685647800000|2023-06-01 19:30:00|100.57|100.49|100.52|100.44|100.57|100.49|100.52|100.39|68
1685648100000|2023-06-01 19:35:00|100.47|100.39|100.47|100.39|100.52|100.44|100.47|100.34|58
1685648400000|2023-06-01 19:40:00|100.52|100.44|100.52|100.39|100.52|100.44|100.52|100.39|44
1685648700000|2023-06-01 19:45:00|100.47|100.44|100.52|100.44|100.52|100.44|100.47|100.39|41
1685649000000|2023-06-01 19:50:00|100.47|100.39|100.47|100.39|100.52|100.44|100.47|100.39|199
1685649300000|2023-06-01 19:55:00|100.52|100.44|100.47|100.39|100.52|100.44|100.47|100.34|529
1685685600000|2023-06-02 06:00:00|101.07|100.94|101.02|100.94|101.12|101.04|101.02|100.94|124
1685685900000|2023-06-02 06:05:00|101.07|100.99|101.12|100.99|101.12|100.99|101.07|100.99|3
1685686200000|2023-06-02 06:10:00|101.22|101.04|101.27|101.14|101.27|101.19|101.22|101.04|192
1685686500000|2023-06-02 06:15:00|101.22||101.27||101.27||101.22||23
1685686800000|2023-06-02 06:20:00|101.22|101.19|101.27|101.19|101.32|101.19|101.22|101.19|2
1685687100000|2023-06-02 06:25:00|101.22|101.14|101.22|101.14|101.22|101.14|101.22|101.14|82
1685687400000|2023-06-02 06:30:00|101.27|101.19|101.32|101.24|101.32|101.24|101.27|101.19|23
1685688000000|2023-06-02 06:40:00|101.37|101.29|101.32|101.24|101.37|101.29|101.32|101.24|7
1685688300000|2023-06-02 06:45:00|101.37|101.29|101.37|101.29|101.37|101.29|101.37|101.29|31
1685688600000|2023-06-02 06:50:00|101.32|101.24|101.32|101.24|101.32|101.24|101.32|101.24|34
1685688900000|2023-06-02 06:55:00|101.27|101.19|101.17|101.09|101.27|101.19|101.17|101.09|355
1685689200000|2023-06-02 07:00:00|101.22|101.14|101.12|101.04|101.22|101.14|100.97|100.89|3740
1685689500000|2023-06-02 07:05:00|101.07|100.99|100.97|100.89|101.12|101.04|100.82|100.74|2553
1685689800000|2023-06-02 07:10:00|101.02|100.94|100.77|100.69|101.02|100.94|100.67|100.59|835
1685690100000|2023-06-02 07:15:00|100.82|100.74|101.12|101.04|101.12|101.04|100.77|100.69|2371
1685690400000|2023-06-02 07:20:00|101.17|101.09|100.97|100.89|101.17|101.09|100.92|100.84|1053
1685690700000|2023-06-02 07:25:00|100.92|100.84|100.97|100.89|101.02|100.94|100.87|100.79|394
1685691000000|2023-06-02 07:30:00|101.02|100.94|100.97|100.89|101.07|100.99|100.92|100.84|753
1685691300000|2023-06-02 07:35:00|101.02|100.94|101.12|101.04|101.27|101.19|101.02|100.94|594
1685691600000|2023-06-02 07:40:00|101.17|101.09|101.07|100.99|101.22|101.14|101.02|100.94|345
1685691900000|2023-06-02 07:45:00|101.02|100.94|101.17|101.09|101.17|101.09|101.02|100.94|1074
1685692200000|2023-06-02 07:50:00|101.22|101.14|101.27|101.19|101.37|101.29|101.22|101.14|409
1685692500000|2023-06-02 07:55:00|101.22|101.14|101.42|101.29|101.42|101.29|101.22|101.09|636
1685692800000|2023-06-02 08:00:00|101.37|101.34|101.47|101.39|101.47|101.39|101.37|101.29|480
1685693100000|2023-06-02 08:05:00|101.42|101.34|101.32|101.24|101.42|101.39|101.27|101.19|531
1685693400000|2023-06-02 08:10:00|101.27|101.19|101.42|101.29|101.42|101.34|101.27|101.19|437
1685693700000|2023-06-02 08:15:00|101.37|101.34|101.42|101.34|101.47|101.39|101.37|101.29|357
1685694000000|2023-06-02 08:20:00|101.47|101.39|101.42|101.34|101.62|101.49|101.42|101.34|628
1685694300000|2023-06-02 08:25:00|101.47|101.39|101.42|101.34|101.62|101.54|101.42|101.34|1590
1685694600000|2023-06-02 08:30:00|101.47|101.39|101.52|101.44|101.52|101.44|101.42|101.34|349
1685694900000|2023-06-02 08:35:00|101.47|101.39|101.52|101.44|101.57|101.49|101.42|101.34|534
1685695200000|2023-06-02 08:40:00|101.47|101.39|101.47|101.39|101.52|101.44|101.42|101.34|389
1685695500000|2023-06-02 08:45:00|101.42|101.34|101.27|101.14|101.47|101.39|101.22|101.14|3537
1685695800000|2023-06-02 08:50:00|101.22|101.19|101.42|101.34|101.47|101.34|101.22|101.14|570
1685696100000|2023-06-02 08:55:00|101.47|101.39|101.52|101.44|101.52|101.44|101.42|101.34|199
1685696400000|2023-06-02 09:00:00|101.47|101.39|101.42|101.34|101.47|101.39|101.37|101.29|998
1685696700000|2023-06-02 09:05:00|101.37|101.29|101.47|101.39|101.52|101.39|101.32|101.24|366
1685697000000|2023-06-02 09:10:00|101.52|101.44|101.67|101.59|101.67|101.59|101.47|101.39|394
1685697300000|2023-06-02 09:15:00|101.72|101.64|101.97|101.89|101.97|101.89|101.67|101.59|1717
1685697600000|2023-06-02 09:20:00|102.02|101.94|101.92|101.84|102.02|101.94|101.87|101.79|1284
1685697900000|2023-06-02 09:25:00|101.87|101.79|101.87|101.79|101.87|101.79|101.77|101.69|752
1685698200000|2023-06-02 09:30:00|101.92|101.84|101.92|101.84|101.92|101.84|101.87|101.79|272
1685698500000|2023-06-02 09:35:00|101.87|101.79|101.82|101.74|101.87|101.79|101.77|101.69|567
1685698800000|2023-06-02 09:40:00|101.87|101.79|101.72|101.64|101.87|101.79|101.72|101.64|616
1685699100000|2023-06-02 09:45:00|101.77|101.69|101.77|101.69|101.82|101.74|101.77|101.69|317
1685699400000|2023-06-02 09:50:00|101.82|101.74|101.67|101.59|101.82|101.74|101.67|101.59|5625
1685699700000|2023-06-02 09:55:00|101.72|101.54|101.62|101.54|101.72|101.59|101.62|101.54|500
1685700000000|2023-06-02 10:00:00|101.67|101.59|101.67|101.54|101.77|101.69|101.57|101.49|1549
1685700300000|2023-06-02 10:05:00|101.72|101.59|101.77|101.69|101.87|101.74|101.72|101.59|286
1685700600000|2023-06-02 10:10:00|101.82|101.74|101.87|101.74|101.87|101.79|101.77|101.69|2464
1685700900000|2023-06-02 10:15:00|101.92|101.79|101.92|101.84|101.97|101.89|101.87|101.74|1210
1685701200000|2023-06-02 10:20:00|101.97|101.89|101.92|101.84|101.97|101.89|101.92|101.84|922
1685701500000|2023-06-02 10:25:00|101.97|101.89|101.97|101.89|101.97|101.89|101.92|101.84|40
1685701800000|2023-06-02 10:30:00|102.02|101.84|101.97|101.89|102.02|101.89|101.92|101.84|622
1685702100000|2023-06-02 10:35:00|101.92|101.84|101.92|101.84|101.92|101.84|101.92|101.84|83
1685702400000|2023-06-02 10:40:00|101.87|101.79|101.92|101.84|101.92|101.84|101.87|101.79|5874
1685702700000|2023-06-02 10:45:00|101.87|101.79|101.87|101.79|101.92|101.84|101.87|101.79|266
1685703000000|2023-06-02 10:50:00|101.82|101.74|101.87|101.79|101.87|101.79|101.82|101.74|177
1685703300000|2023-06-02 10:55:00|101.82|101.74|101.87|101.79|101.87|101.79|101.82|101.74|403
1685703600000|2023-06-02 11:00:00|101.82|101.74|101.87|101.74|101.87|101.79|101.82|101.74|430
1685703900000|2023-06-02 11:05:00|101.92|101.79|101.82|101.74|101.92|101.84|101.82|101.74|1005
1685704200000|2023-06-02 11:10:00|101.77|101.69|101.82|101.74|101.82|101.74|101.72|101.64|478
1685704500000|2023-06-02 11:15:00|101.87|101.79|101.87|101.79|101.87|101.79|101.87|101.79|120
1685704800000|2023-06-02 11:20:00|101.92|101.84|101.87|101.79|101.92|101.84|101.87|101.74|658
1685705100000|2023-06-02 11:25:00|101.92|101.84|101.92|101.84|101.92|101.84|101.87|101.79|1758
1685705400000|2023-06-02 11:30:00|101.97|101.89|101.82|101.74|101.97|101.89|101.82|101.74|236
1685705700000|2023-06-02 11:35:00|101.87|101.79|101.82|101.74|101.87|101.79|101.77|101.69|346
1685706000000|2023-06-02 11:40:00|101.77|101.69|101.77|101.69|101.82|101.74|101.77|101.69|247
1685706300000|2023-06-02 11:45:00|101.72|101.64|101.77|101.69|101.77|101.69|101.72|101.64|703
1685706600000|2023-06-02 11:50:00|101.82|101.74|101.87|101.74|101.87|101.79|101.82|101.74|171
1685706900000|2023-06-02 11:55:00|101.82|101.79|101.72|101.59|101.87|101.79|101.67|101.59|1340
1685707200000|2023-06-02 12:00:00|101.67|101.64|101.72|101.64|101.77|101.69|101.67|101.59|392
1685707500000|2023-06-02 12:05:00|101.67|101.59|101.62|101.54|101.67|101.59|101.62|101.54|931
1685707800000|2023-06-02 12:10:00|101.67|101.59|101.52|101.44|101.67|101.59|101.52|101.44|596
1685708100000|2023-06-02 12:15:00|101.57|101.49|101.52|101.44|101.57|101.49|101.47|101.39|1535
1685708400000|2023-06-02 12:20:00|101.47|101.39|101.52|101.44|101.57|101.49|101.47|101.39|127
1685708700000|2023-06-02 12:25:00|101.57|101.49|101.52|101.39|101.57|101.49|101.47|101.39|970
1685709000000|2023-06-02 12:30:00|101.47|101.34|101.77|101.64|101.77|101.69|101.47|101.34|1796
1685709300000|2023-06-02 12:35:00|101.72|101.69|101.77|101.69|101.87|101.79|101.72|101.64|1138
1685709600000|2023-06-02 12:40:00|101.82|101.74|101.97|101.89|101.97|101.89|101.82|101.74|926
1685709900000|2023-06-02 12:45:00|101.92|101.84|102.07|101.99|102.07|101.99|101.92|101.84|1250
1685710200000|2023-06-02 12:50:00|102.12|101.94|101.97|101.89|102.12|102.04|101.92|101.84|2292
1685710500000|2023-06-02 12:55:00|102.02|101.94|102.17|102.09|102.22|102.14|101.97|101.94|1475
1685710800000|2023-06-02 13:00:00|102.12|102.04|102.27|102.14|102.27|102.14|102.07|101.99|2211
1685711100000|2023-06-02 13:05:00|102.22|102.19|102.22|102.14|102.27|102.19|102.17|102.09|486
1685711400000|2023-06-02 13:10:00|102.27|102.19|102.27|102.19|102.32|102.24|102.22|102.09|3147
1685711700000|2023-06-02 13:15:00|102.32|102.24|102.32|102.24|102.37|102.29|102.27|102.19|471
1685712000000|2023-06-02 13:20:00|102.27|102.19|102.32|102.24|102.32|102.24|102.27|102.19|1168
1685712300000|2023-06-02 13:25:00|102.27|102.19|102.32|102.24|102.37|102.24|102.27|102.19|856
1685712600000|2023-06-02 13:30:00|102.37|102.29|102.32|102.24|102.47|102.39|102.32|102.24|2310
1685712900000|2023-06-02 13:35:00|102.37|102.29|102.47|102.34|102.52|102.44|102.32|102.24|2091
1685713200000|2023-06-02 13:40:00|102.42|102.39|102.42|102.34|102.47|102.39|102.32|102.24|952
1685713500000|2023-06-02 13:45:00|102.47|102.39|102.47|102.39|102.52|102.44|102.32|102.24|2553
1685713800000|2023-06-02 13:50:00|102.52|102.44|102.62|102.54|102.67|102.59|102.47|102.39|7210
1685714100000|2023-06-02 13:55:00|102.57|102.49|102.52|102.44|102.67|102.59|102.47|102.39|4315
1685714400000|2023-06-02 14:00:00|102.47|102.39|102.52|102.44|102.57|102.49|102.37|102.24|1973
1685714700000|2023-06-02 14:05:00|102.57|102.49|102.57|102.49|102.62|102.54|102.52|102.44|403
1685715000000|2023-06-02 14:10:00|102.62|102.54|102.77|102.69|102.77|102.69|102.57|102.49|2334
1685715300000|2023-06-02 14:15:00|102.82|102.74|102.72|102.64|102.82|102.74|102.67|102.59|3309
1685715600000|2023-06-02 14:20:00|102.77|102.69|102.82|102.69|102.82|102.74|102.72|102.64|405
1685715900000|2023-06-02 14:25:00|102.77|102.74|102.82|102.74|102.87|102.79|102.77|102.74|1008
1685716200000|2023-06-02 14:30:00|102.77|102.69|102.82|102.74|102.87|102.74|102.77|102.69|2302
1685716500000|2023-06-02 14:35:00|102.87|102.79|102.92|102.84|102.92|102.84|102.82|102.74|2486
1685716800000|2023-06-02 14:40:00|102.87|102.79|102.97|102.89|102.97|102.89|102.87|102.79|3923
1685717100000|2023-06-02 14:45:00|102.92|102.84|103.02|102.89|103.07|102.99|102.92|102.84|3638
1685717400000|2023-06-02 14:50:00|102.97|102.84|103.12|102.99|103.12|102.99|102.97|102.84|3866
1685717700000|2023-06-02 14:55:00|103.17|103.04|103.12|103.04|103.17|103.09|103.07|102.99|3083
1685718000000|2023-06-02 15:00:00|103.17|103.09|103.27|103.14|103.27|103.14|103.12|103.04|3079
1685718300000|2023-06-02 15:05:00|103.22|103.09|103.17|103.09|103.27|103.14|103.17|103.09|3463
1685718600000|2023-06-02 15:10:00|103.22|103.14|103.22|103.14|103.27|103.19|103.17|103.09|3400
1685718900000|2023-06-02 15:15:00|103.27|103.19|103.27|103.19|103.27|103.19|103.22|103.14|4095
1685719200000|2023-06-02 15:20:00|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.09|4968
1685719500000|2023-06-02 15:25:00|103.17|103.09|103.17|103.09|103.17|103.09|103.12|103.04|6533
1685719800000|2023-06-02 15:30:00|103.12|103.04|103.12|103.04|103.17|103.09|103.07|102.99|14642
1685720100000|2023-06-02 15:35:00|103.17|103.09|102.97|102.89|103.17|103.09|102.97|102.89|5748
1685720400000|2023-06-02 15:40:00|103.02|102.94|103.02|102.94|103.02|102.94|102.97|102.89|1037
1685720700000|2023-06-02 15:45:00|102.97|102.89|102.97|102.89|103.02|102.94|102.92|102.84|664
1685721000000|2023-06-02 15:50:00|102.92|102.84|103.02|102.94|103.02|102.94|102.92|102.84|2302
1685721300000|2023-06-02 15:55:00|103.07|102.99|103.12|103.04|103.12|103.04|103.02|102.94|1361
1685721600000|2023-06-02 16:00:00|103.17|103.09|103.22|103.09|103.22|103.09|103.12|103.04|773
1685721900000|2023-06-02 16:05:00|103.17|103.14|103.22|103.14|103.22|103.14|103.17|103.09|248
1685722200000|2023-06-02 16:10:00|103.17|103.09|103.17|103.09|103.22|103.14|103.17|103.09|1433
1685722500000|2023-06-02 16:15:00|103.22|103.04|103.12|103.04|103.22|103.09|103.12|103.04|310
1685722800000|2023-06-02 16:20:00|103.17|103.09|103.12|103.04|103.17|103.09|103.12|103.04|126
1685723100000|2023-06-02 16:25:00|103.17|103.09|103.17|103.09|103.17|103.09|103.12|103.04|389
1685723400000|2023-06-02 16:30:00|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.09|552
1685723700000|2023-06-02 16:35:00||103.09||103.14||103.14||103.09|165
1685724000000|2023-06-02 16:40:00|103.27|103.09|103.27|103.19|103.27|103.19|103.27|103.09|103
1685724300000|2023-06-02 16:45:00|103.32|103.24|103.32|103.24|103.37|103.29|103.32|103.19|286
1685724600000|2023-06-02 16:50:00|||||||||21
1685724900000|2023-06-02 16:55:00|103.37||103.32||103.37||103.32||24
1685725200000|2023-06-02 17:00:00|103.27|103.19|103.32|103.24|103.32|103.24|103.27|103.19|88
1685725500000|2023-06-02 17:05:00|||||||||12
1685725800000|2023-06-02 17:10:00|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|9
1685726100000|2023-06-02 17:15:00|103.32|103.24|103.32|103.24|103.32|103.24|103.27|103.24|40
1685726400000|2023-06-02 17:20:00|103.37|103.29|103.37|103.29|103.42|103.34|103.37|103.29|249
1685726700000|2023-06-02 17:25:00|||||||||4
1685727000000|2023-06-02 17:30:00|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|5
1685727300000|2023-06-02 17:35:00|||||||||14
1685727600000|2023-06-02 17:40:00|||||||||7
1685727900000|2023-06-02 17:45:00|||||||||8
1685728200000|2023-06-02 17:50:00|||||||||6
1685728500000|2023-06-02 17:55:00|||||||||3
1685728800000|2023-06-02 18:00:00|||||||||10
1685729100000|2023-06-02 18:05:00|103.27|103.19|103.27|103.19|103.27|103.19|103.22|103.14|90
1685729400000|2023-06-02 18:10:00|||||||||2
1685729700000|2023-06-02 18:15:00|||||||||3
1685730000000|2023-06-02 18:20:00|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|22
1685730300000|2023-06-02 18:25:00|||||||||4
1685730600000|2023-06-02 18:30:00|103.37|103.29|103.32|103.24|103.37|103.29|103.32|103.24|211
1685730900000|2023-06-02 18:35:00|103.27|103.19|103.32|103.24|103.32|103.24|103.27|103.19|866
1685731200000|2023-06-02 18:40:00|103.27|103.19|103.22|103.14|103.32|103.19|103.22|103.14|508
1685731500000|2023-06-02 18:45:00|103.27|103.19|103.32|103.19|103.32|103.24|103.22|103.14|224
1685731800000|2023-06-02 18:50:00|103.27|103.24|103.37|103.29|103.42|103.34|103.27|103.19|784
1685732100000|2023-06-02 18:55:00|103.42|103.34|103.47|103.39|103.47|103.39|103.42|103.34|406
1685732400000|2023-06-02 19:00:00|103.52|103.34|103.47|103.34|103.52|103.34|103.47|103.34|602
1685732700000|2023-06-02 19:05:00|103.42|103.39|103.47|103.34|103.47|103.39|103.42|103.34|24
1685733000000|2023-06-02 19:10:00|103.42|103.39|103.52|103.39|103.52|103.44|103.42|103.39|77
1685733300000|2023-06-02 19:15:00|103.57|103.44|103.57|103.44|103.57|103.44|103.52|103.44|243
1685733600000|2023-06-02 19:20:00|103.52|103.39|103.47|103.39|103.57|103.39|103.47|103.39|153
1685733900000|2023-06-02 19:25:00|||||||||16
1685734200000|2023-06-02 19:30:00|103.42|103.34|103.47|103.39|103.47|103.39|103.42|103.34|47
1685734500000|2023-06-02 19:35:00|103.52|103.44|103.52|103.39|103.52|103.44|103.47|103.39|97
1685734800000|2023-06-02 19:40:00|103.57|103.44|103.47|103.39|103.57|103.44|103.47|103.39|84
1685735100000|2023-06-02 19:45:00|103.42|103.34|103.47|103.39|103.47|103.39|103.42|103.34|96
1685735400000|2023-06-02 19:50:00|103.42|103.34|103.47|103.34|103.47|103.39|103.42|103.34|50
1685735700000|2023-06-02 19:55:00|103.42|103.29|103.27|103.19|103.42|103.29|103.27|103.19|371
1685944800000|2023-06-05 06:00:00|103.27|103.19|103.27|103.19|103.37|103.24|103.27|103.19|14
1685945100000|2023-06-05 06:05:00|103.32|103.24|103.47|103.39|103.47|103.39|103.32|103.24|36
1685945400000|2023-06-05 06:10:00|103.52|103.44|103.47|103.39|103.52|103.44|103.47|103.39|91
1685945700000|2023-06-05 06:15:00|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|4
1685946000000|2023-06-05 06:20:00|103.57|103.49|103.67|103.59|103.72|103.59|103.57|103.44|169
1685946300000|2023-06-05 06:25:00|103.72|103.64|103.67|103.59|103.72|103.64|103.67|103.54|107
1685946600000|2023-06-05 06:30:00|103.62|103.54|103.62|103.54|103.67|103.54|103.62|103.54|1
1685946900000|2023-06-05 06:35:00|103.57|103.49|103.57|103.49|103.57|103.49|103.52|103.44|53
1685947200000|2023-06-05 06:40:00||103.44||103.44||103.44||103.44|6
1685947500000|2023-06-05 06:45:00|103.52|103.39|103.47|103.34|103.57|103.39|103.47|103.34|112
1685947800000|2023-06-05 06:50:00|103.52|103.39|103.57|103.44|103.57|103.49|103.52|103.39|120
1685948100000|2023-06-05 06:55:00|103.52|103.49|103.47|103.39|103.57|103.49|103.37|103.29|817
1685948400000|2023-06-05 07:00:00|103.52|103.44|103.27|103.19|103.77|103.69|103.17|103.09|5257
1685948700000|2023-06-05 07:05:00|103.22|103.14|103.17|103.09|103.32|103.19|103.07|102.99|3637
1685949000000|2023-06-05 07:10:00|103.22|103.14|103.37|103.29|103.47|103.39|103.22|103.14|3755
1685949300000|2023-06-05 07:15:00|103.32|103.24|103.62|103.54|103.62|103.54|103.27|103.19|1841
1685949600000|2023-06-05 07:20:00|103.67|103.59|103.37|103.29|103.67|103.59|103.32|103.24|2877
1685949900000|2023-06-05 07:25:00|103.32|103.24|103.52|103.44|103.57|103.44|103.32|103.24|1751
1685950200000|2023-06-05 07:30:00|103.47|103.39|103.67|103.59|103.72|103.59|103.42|103.34|2615
1685950500000|2023-06-05 07:35:00|103.62|103.54|103.77|103.69|103.82|103.74|103.62|103.54|2184
1685950800000|2023-06-05 07:40:00|103.82|103.74|103.67|103.59|103.82|103.74|103.57|103.44|1781
1685951100000|2023-06-05 07:45:00|103.62|103.54|103.67|103.59|103.67|103.59|103.52|103.44|1467
1685951400000|2023-06-05 07:50:00|103.62|103.54|103.72|103.64|103.72|103.64|103.57|103.49|2641
1685951700000|2023-06-05 07:55:00|103.77|103.69|103.67|103.59|103.77|103.69|103.67|103.59|2737
1685952000000|2023-06-05 08:00:00|103.72|103.64|103.77|103.69|103.82|103.74|103.72|103.64|1216
1685952300000|2023-06-05 08:05:00|103.82|103.74|103.67|103.59|103.82|103.74|103.62|103.54|1009
1685952600000|2023-06-05 08:10:00|103.72|103.54|103.52|103.39|103.72|103.64|103.47|103.34|1014
1685952900000|2023-06-05 08:15:00|103.47|103.44|103.47|103.39|103.52|103.44|103.42|103.34|762
1685953200000|2023-06-05 08:20:00|103.42|103.34|103.47|103.34|103.47|103.39|103.42|103.34|389
1685953500000|2023-06-05 08:25:00|103.42|103.39|103.37|103.29|103.42|103.39|103.37|103.29|453
1685953800000|2023-06-05 08:30:00|103.32|103.24|103.47|103.39|103.52|103.44|103.27|103.19|989
1685954100000|2023-06-05 08:35:00|103.52|103.44|103.52|103.44|103.52|103.44|103.42|103.34|798
1685954400000|2023-06-05 08:40:00|103.47|103.39|103.52|103.44|103.57|103.44|103.47|103.39|439
1685954700000|2023-06-05 08:45:00|103.57|103.49|103.57|103.49|103.57|103.49|103.52|103.39|304
1685955000000|2023-06-05 08:50:00|103.62|103.54|103.62|103.54|103.62|103.54|103.57|103.49|4662
1685955300000|2023-06-05 08:55:00|103.67|103.59|103.67|103.59|103.72|103.59|103.67|103.54|1534
1685955600000|2023-06-05 09:00:00|103.72|103.54|103.57|103.49|103.72|103.64|103.57|103.49|621
1685955900000|2023-06-05 09:05:00|103.52|103.44|103.57|103.49|103.62|103.54|103.52|103.44|776
1685956200000|2023-06-05 09:10:00|103.52|103.44|103.42|103.34|103.52|103.44|103.42|103.34|897
1685956500000|2023-06-05 09:15:00|103.37|103.29|103.42|103.34|103.42|103.34|103.37|103.29|1008
1685956800000|2023-06-05 09:20:00|103.47|103.39|103.42|103.34|103.47|103.39|103.42|103.34|406
1685957100000|2023-06-05 09:25:00|103.37|103.29|103.47|103.39|103.47|103.39|103.37|103.29|195
1685957400000|2023-06-05 09:30:00|103.52|103.44|103.52|103.44|103.52|103.44|103.47|103.39|6021
1685957700000|2023-06-05 09:35:00|103.57|103.49|103.52|103.44|103.62|103.54|103.52|103.44|1194
1685958000000|2023-06-05 09:40:00|103.47|103.39|103.57|103.49|103.57|103.49|103.47|103.39|1299
1685958300000|2023-06-05 09:45:00|103.62|103.54|103.67|103.59|103.67|103.59|103.62|103.49|437
1685958600000|2023-06-05 09:50:00|103.62|103.54|103.57|103.49|103.62|103.54|103.57|103.49|1612
1685958900000|2023-06-05 09:55:00|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|399
1685959200000|2023-06-05 10:00:00|103.57|103.49|103.62|103.54|103.67|103.54|103.52|103.44|3397
1685959500000|2023-06-05 10:05:00|103.67|103.59|103.57|103.49|103.67|103.59|103.57|103.49|679
1685959800000|2023-06-05 10:10:00|103.62|103.54|103.57|103.49|103.62|103.54|103.52|103.44|771
1685960100000|2023-06-05 10:15:00|103.62|103.54|103.67|103.59|103.67|103.59|103.62|103.54|207
1685960400000|2023-06-05 10:20:00|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|537
1685960700000|2023-06-05 10:25:00|103.67|103.59|103.62|103.54|103.67|103.59|103.62|103.54|816
1685961000000|2023-06-05 10:30:00|103.67|103.49|103.62|103.54|103.67|103.54|103.57|103.49|2776
1685961300000|2023-06-05 10:35:00|||||||||300
1685961600000|2023-06-05 10:40:00|103.57|103.49|103.62|103.54|103.62|103.54|103.57|103.49|488
1685961900000|2023-06-05 10:45:00|103.67|103.59|103.62|103.54|103.67|103.59|103.62|103.54|954
1685962200000|2023-06-05 10:50:00|103.67|103.59|103.62|103.54|103.72|103.59|103.57|103.49|2328
1685962500000|2023-06-05 10:55:00|103.57|103.49|103.57|103.49|103.62|103.54|103.57|103.49|2004
1685962800000|2023-06-05 11:00:00|103.52|103.44|103.57|103.49|103.57|103.49|103.52|103.44|117
1685963100000|2023-06-05 11:05:00|103.62|103.54|103.57|103.49|103.62|103.54|103.57|103.49|475
1685963400000|2023-06-05 11:10:00|||||||||384
1685963700000|2023-06-05 11:15:00|103.62||103.57||103.62||103.57||299
1685964000000|2023-06-05 11:20:00|103.62|103.54|103.57|103.49|103.62|103.54|103.57|103.49|673
1685964300000|2023-06-05 11:25:00|103.52|103.44|103.57|103.49|103.57|103.49|103.52|103.44|464
1685964600000|2023-06-05 11:30:00|103.52|103.44|103.47|103.39|103.52|103.44|103.47|103.39|314
1685964900000|2023-06-05 11:35:00|103.52|103.44|103.42|103.34|103.52|103.44|103.42|103.34|310
1685965200000|2023-06-05 11:40:00|103.37|103.29|103.32|103.24|103.42|103.34|103.32|103.24|3847
1685965500000|2023-06-05 11:45:00|103.27|103.19|103.37|103.29|103.37|103.29|103.27|103.19|409
1685965800000|2023-06-05 11:50:00|103.32|103.24|103.32|103.24|103.37|103.29|103.32|103.24|403
1685966100000|2023-06-05 11:55:00|103.27|103.19|103.27|103.19|103.32|103.19|103.22|103.14|798
1685966400000|2023-06-05 12:00:00|103.22|103.14|103.17|103.09|103.22|103.14|103.17|103.09|51
1685966700000|2023-06-05 12:05:00|103.22|103.14|103.27|103.19|103.27|103.19|103.22|103.14|522
1685967000000|2023-06-05 12:10:00|||||||||388
1685967300000|2023-06-05 12:15:00|103.22|103.14|103.22|103.14|103.22|103.14|103.17|103.09|1200
1685967600000|2023-06-05 12:20:00|||||||||62
1685967900000|2023-06-05 12:25:00|103.17|103.09|103.17|103.09|103.17|103.09|103.12|103.04|666
1685968200000|2023-06-05 12:30:00|103.22|103.14|103.17|103.09|103.22|103.14|103.17|103.09|605
1685968500000|2023-06-05 12:35:00|103.12|103.04|103.17|103.04|103.17|103.09|103.12|103.04|283
1685968800000|2023-06-05 12:40:00|103.12|103.09|103.27|103.19|103.27|103.19|103.12|103.04|963
1685969100000|2023-06-05 12:45:00|103.22|103.14|103.22|103.14|103.27|103.19|103.22|103.14|89
1685969400000|2023-06-05 12:50:00|103.27|103.19|103.27|103.19|103.27|103.19|103.22|103.14|457
1685969700000|2023-06-05 12:55:00|103.22|103.14|103.27|103.19|103.27|103.19|103.22|103.14|692
1685970000000|2023-06-05 13:00:00|103.22|103.14|103.22|103.14|103.32|103.24|103.22|103.14|839
1685970300000|2023-06-05 13:05:00|103.17|103.09|103.22|103.14|103.22|103.14|103.17|103.09|45
1685970600000|2023-06-05 13:10:00|103.27|103.19|103.22|103.14|103.27|103.19|103.22|103.09|1551
1685970900000|2023-06-05 13:15:00|103.17|103.09|103.17|103.09|103.22|103.14|103.17|103.09|1019
1685971200000|2023-06-05 13:20:00|103.22|103.14|103.17|103.09|103.22|103.14|103.17|103.09|715
1685971500000|2023-06-05 13:25:00|103.12|103.04|103.07|102.99|103.17|103.09|103.07|102.99|396
1685971800000|2023-06-05 13:30:00|103.12|103.04|103.02|102.89|103.17|103.04|102.97|102.89|2149
1685972100000|2023-06-05 13:35:00|102.97|102.84|102.92|102.84|103.02|102.89|102.92|102.84|4819
1685972400000|2023-06-05 13:40:00|102.87|102.79|102.82|102.74|102.92|102.84|102.82|102.74|2983
1685972700000|2023-06-05 13:45:00|102.87|102.79|102.87|102.79|102.87|102.79|102.72|102.64|2850
1685973000000|2023-06-05 13:50:00|102.82|102.74|102.67|102.59|102.82|102.74|102.67|102.59|1369
1685973300000|2023-06-05 13:55:00|102.62|102.54|102.52|102.39|102.72|102.64|102.52|102.39|2388
1685973600000|2023-06-05 14:00:00|102.57|102.49|102.37|102.29|102.57|102.49|102.32|102.24|3374
1685973900000|2023-06-05 14:05:00|102.32|102.24|101.97|101.89|102.37|102.29|101.97|101.89|5253
1685974200000|2023-06-05 14:10:00|101.92|101.84|101.62|101.54|101.97|101.89|101.57|101.49|9474
1685974500000|2023-06-05 14:15:00|101.57|101.49|101.82|101.74|101.82|101.74|101.47|101.39|2530
1685974800000|2023-06-05 14:20:00|101.77|101.69|101.87|101.79|101.87|101.79|101.67|101.59|3764
1685975100000|2023-06-05 14:25:00|101.82|101.74|101.52|101.44|101.87|101.79|101.52|101.44|2893
1685975400000|2023-06-05 14:30:00|101.47|101.39|101.77|101.69|101.87|101.79|101.42|101.34|3110
1685975700000|2023-06-05 14:35:00|101.72|101.64|101.87|101.79|101.92|101.84|101.67|101.59|2648
1685976000000|2023-06-05 14:40:00|101.82|101.74|101.97|101.89|102.02|101.89|101.77|101.69|3325
1685976300000|2023-06-05 14:45:00|102.02|101.94|102.02|101.94|102.07|101.99|101.97|101.89|1570
1685976600000|2023-06-05 14:50:00|101.97|101.89|101.92|101.84|102.02|101.94|101.92|101.84|817
1685976900000|2023-06-05 14:55:00|101.97|101.89|101.92|101.84|101.97|101.89|101.77|101.69|2132
1685977200000|2023-06-05 15:00:00|101.97|101.89|101.97|101.89|102.07|101.94|101.92|101.84|1349
1685977500000|2023-06-05 15:05:00|101.92|101.84|102.02|101.94|102.02|101.94|101.87|101.79|1580
1685977800000|2023-06-05 15:10:00|102.07|101.99|101.97|101.89|102.07|101.99|101.92|101.84|1361
1685978100000|2023-06-05 15:15:00|102.02|101.94|101.97|101.89|102.02|101.94|101.92|101.84|4952
1685978400000|2023-06-05 15:20:00|101.92|101.84|102.02|101.94|102.02|101.94|101.92|101.84|3500
1685978700000|2023-06-05 15:25:00|101.97|101.89|102.12|102.04|102.12|102.04|101.97|101.89|7938
1685979000000|2023-06-05 15:30:00|102.17|102.09|102.17|102.09|102.22|102.14|102.17|102.09|12418
1685979300000|2023-06-05 15:35:00|102.12|102.04|102.07|101.99|102.12|102.04|102.02|101.94|1749
1685979600000|2023-06-05 15:40:00|102.12|102.04|102.17|102.09|102.17|102.09|102.07|101.99|15718
1685979900000|2023-06-05 15:45:00|102.12|102.04|102.17|102.09|102.17|102.09|102.12|102.04|5155
1685980200000|2023-06-05 15:50:00|102.12|102.04|102.22|102.09|102.22|102.14|102.12|102.04|675
1685980500000|2023-06-05 15:55:00|102.17|102.14|102.22|102.14|102.22|102.14|102.17|102.09|100
1685980800000|2023-06-05 16:00:00|102.17|102.09|102.17|102.09|102.17|102.14|102.17|102.09|134
1685981100000|2023-06-05 16:05:00|102.22|102.14|102.22|102.14|102.22|102.14|102.22|102.09|15
1685981400000|2023-06-05 16:10:00|102.27|102.19|102.37|102.29|102.37|102.29|102.27|102.19|105
1685981700000|2023-06-05 16:15:00|||||||||363
1685982000000|2023-06-05 16:20:00|102.32|102.24|102.32|102.24|102.32|102.24|102.32|102.19|180
1685982300000|2023-06-05 16:25:00|102.27|102.19|102.37|102.29|102.42|102.29|102.27|102.19|167
1685982600000|2023-06-05 16:30:00|102.42|102.24|102.32|102.24|102.42|102.24|102.32|102.24|182
1685982900000|2023-06-05 16:35:00|102.27|102.19|102.32|102.24|102.32|102.24|102.27|102.19|288
1685983200000|2023-06-05 16:40:00|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.24|12
1685983500000|2023-06-05 16:45:00|||||||||8
1685983800000|2023-06-05 16:50:00|102.42|102.34|102.32|102.24|102.42|102.34|102.32|102.24|858
1685984100000|2023-06-05 16:55:00|102.37|102.29|102.37|102.29|102.37|102.29|102.37|102.29|154
1685984400000|2023-06-05 17:00:00|102.32|102.24|102.32|102.24|102.32|102.29|102.32|102.24|7
1685984700000|2023-06-05 17:05:00|||||||||9
1685985000000|2023-06-05 17:10:00|102.37|102.29|102.27|102.19|102.37|102.29|102.22|102.14|334
1685985300000|2023-06-05 17:15:00|102.22|102.14|102.27|102.14|102.27|102.19|102.22|102.14|91
1685985600000|2023-06-05 17:20:00|102.22||102.22||102.27||102.22||10
1685985900000|2023-06-05 17:25:00|102.17|102.09|102.12|102.04|102.22|102.14|102.12|101.99|119
1685986200000|2023-06-05 17:30:00|102.07|101.99|102.07|101.99|102.12|101.99|102.02|101.94|520
1685986500000|2023-06-05 17:35:00|102.02|101.94|102.07|101.99|102.07|101.99|102.02|101.94|93
1685986800000|2023-06-05 17:40:00|102.12|102.04|102.12|102.04|102.12|102.04|102.07|101.99|47
1685987100000|2023-06-05 17:45:00|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|33
1685987400000|2023-06-05 17:50:00|||||||||47
1685987700000|2023-06-05 17:55:00|102.12|102.04|102.22|102.14|102.22|102.14|102.12|102.04|128
1685988000000|2023-06-05 18:00:00|102.17|102.09|102.22|102.14|102.22|102.14|102.17|102.09|21
1685988300000|2023-06-05 18:05:00|102.17|102.09|102.12|102.04|102.17|102.09|102.07|101.99|187
1685988600000|2023-06-05 18:10:00|102.17|101.99|102.12|101.99|102.17|102.04|102.07|101.99|115
1685988900000|2023-06-05 18:15:00|102.07|102.04|102.17|102.09|102.17|102.09|102.07|101.99|91
1685989200000|2023-06-05 18:20:00|102.12|102.04|102.17|102.09|102.22|102.14|102.12|102.04|44
1685989500000|2023-06-05 18:25:00|102.12|102.04|102.17|102.09|102.17|102.09|102.12|102.04|43
1685989800000|2023-06-05 18:30:00|102.12|102.04|101.97|101.89|102.12|102.04|101.97|101.89|332
1685990100000|2023-06-05 18:35:00|102.02|101.94|101.97|101.89|102.07|101.99|101.97|101.89|241
1685990400000|2023-06-05 18:40:00|102.02|101.94|102.07|101.99|102.07|101.99|101.97|101.94|99
1685990700000|2023-06-05 18:45:00|102.02|101.94|101.97|101.89|102.07|101.94|101.97|101.89|184
1685991000000|2023-06-05 18:50:00|101.92|101.84|102.12|102.04|102.17|102.04|101.92|101.84|240
1685991300000|2023-06-05 18:55:00|102.17|102.09|102.17|102.09|102.22|102.09|102.12|102.09|21
1685991600000|2023-06-05 19:00:00|102.12|102.04|102.07|101.94|102.17|102.09|102.02|101.94|86
1685991900000|2023-06-05 19:05:00|102.02|101.99|102.07|101.99|102.12|102.04|102.02|101.94|107
1685992200000|2023-06-05 19:10:00|102.12|102.04|102.17|102.09|102.17|102.09|102.12|102.04|104
1685992500000|2023-06-05 19:15:00|102.12|102.04|102.12|102.04|102.17|102.09|102.12|102.04|33
1685992800000|2023-06-05 19:20:00|102.17||102.12||102.17||102.12||23
1685993100000|2023-06-05 19:25:00|102.07|101.99|102.12|102.04|102.12|102.04|102.07|101.99|43
1685993400000|2023-06-05 19:30:00|102.07|101.99|102.12|102.04|102.12|102.04|102.07|101.99|28
1685993700000|2023-06-05 19:35:00|102.17|102.09|102.17|102.09|102.17|102.09|102.17|102.09|119
1685994000000|2023-06-05 19:40:00|102.22|102.14|102.22|102.09|102.22|102.14|102.17|102.09|53
1685994300000|2023-06-05 19:45:00|102.17|102.14|102.22|102.14|102.22|102.14|102.17|102.14|35
1685994600000|2023-06-05 19:50:00|102.27|102.09|102.17|102.09|102.27|102.09|102.17|102.09|312
1685994900000|2023-06-05 19:55:00|102.22|102.14|102.22|102.14|102.27|102.14|102.17|102.09|474
1686031200000|2023-06-06 06:00:00|101.92|101.79|101.87|101.74|101.97|101.89|101.77|101.69|172
1686031500000|2023-06-06 06:05:00|101.82|101.79|101.87|101.79|101.87|101.79|101.82|101.74|9
1686031800000|2023-06-06 06:10:00|101.92|101.84|101.97|101.89|101.97|101.89|101.92|101.84|3
1686032100000|2023-06-06 06:15:00|||||||||2
1686032400000|2023-06-06 06:20:00|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|78
1686032700000|2023-06-06 06:25:00|102.07|101.99|102.07|101.99|102.07|101.99|102.07|101.99|2
1686033000000|2023-06-06 06:30:00|||||||||3
1686033300000|2023-06-06 06:35:00|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|10
1686033600000|2023-06-06 06:40:00|101.97|101.89|101.92|101.84|101.97|101.89|101.92|101.84|509
1686033900000|2023-06-06 06:45:00|101.87|101.79|101.72|101.64|101.87|101.79|101.72|101.64|645
1686034200000|2023-06-06 06:50:00|101.77|101.69|101.62|101.54|101.77|101.69|101.62|101.54|107
1686034500000|2023-06-06 06:55:00|101.67|101.49|101.62|101.54|101.72|101.64|101.57|101.49|813
1686034800000|2023-06-06 07:00:00|101.72|101.64|101.62|101.54|101.92|101.84|101.42|101.34|4249
1686035100000|2023-06-06 07:05:00|101.57|101.49|101.77|101.69|101.77|101.69|101.42|101.34|2515
1686035400000|2023-06-06 07:10:00|101.82|101.74|101.77|101.69|101.87|101.79|101.67|101.59|922
1686035700000|2023-06-06 07:15:00|101.82|101.74|101.62|101.54|101.87|101.79|101.62|101.54|747
1686036000000|2023-06-06 07:20:00|101.67|101.59|101.72|101.64|101.87|101.79|101.67|101.54|445
1686036300000|2023-06-06 07:25:00|101.77|101.59|101.92|101.79|102.07|101.99|101.77|101.59|1231
1686036600000|2023-06-06 07:30:00|101.87|101.84|101.92|101.84|102.02|101.94|101.82|101.74|524
1686036900000|2023-06-06 07:35:00|101.87|101.79|101.62|101.54|101.87|101.79|101.57|101.49|851
1686037200000|2023-06-06 07:40:00|101.57|101.49|101.62|101.54|101.67|101.59|101.57|101.49|519
1686037500000|2023-06-06 07:45:00|101.67|101.49|101.72|101.64|101.77|101.69|101.62|101.49|463
1686037800000|2023-06-06 07:50:00|101.77|101.69|102.02|101.94|102.02|101.94|101.77|101.69|892
1686038100000|2023-06-06 07:55:00|102.07|101.89|102.12|102.04|102.12|102.04|101.97|101.89|1447
1686038400000|2023-06-06 08:00:00|102.07|101.99|102.12|102.04|102.22|102.14|101.97|101.89|1969
1686038700000|2023-06-06 08:05:00|102.17|102.09|102.02|101.94|102.22|102.14|102.02|101.94|3809
1686039000000|2023-06-06 08:10:00|101.97|101.89|101.92|101.84|101.97|101.89|101.82|101.74|995
1686039300000|2023-06-06 08:15:00|101.87|101.79|102.02|101.94|102.07|101.94|101.87|101.79|134
1686039600000|2023-06-06 08:20:00|101.97|101.89|102.02|101.94|102.02|101.94|101.92|101.84|111
1686039900000|2023-06-06 08:25:00|101.97|101.89|101.87|101.79|102.02|101.94|101.87|101.74|693
1686040200000|2023-06-06 08:30:00|101.82|101.74|101.77|101.64|101.87|101.79|101.72|101.64|725
1686040500000|2023-06-06 08:35:00|101.72|101.69|101.82|101.74|101.92|101.79|101.72|101.64|517
1686040800000|2023-06-06 08:40:00|101.87|101.79|101.77|101.69|101.92|101.84|101.77|101.69|681
1686041100000|2023-06-06 08:45:00|101.82|101.74|101.62|101.54|101.82|101.74|101.57|101.49|429
1686041400000|2023-06-06 08:50:00|101.57|101.49|101.52|101.44|101.62|101.54|101.47|101.39|777
1686041700000|2023-06-06 08:55:00|101.47|101.39|101.37|101.29|101.47|101.39|101.37|101.29|610
1686042000000|2023-06-06 09:00:00|101.42|101.24|101.52|101.44|101.57|101.44|101.37|101.24|740
1686042300000|2023-06-06 09:05:00|101.57|101.49|101.37|101.29|101.57|101.49|101.37|101.29|1079
1686042600000|2023-06-06 09:10:00|101.42|101.34|101.42|101.34|101.52|101.39|101.37|101.29|2731
1686042900000|2023-06-06 09:15:00|101.37|101.29|101.42|101.34|101.42|101.34|101.27|101.19|825
1686043200000|2023-06-06 09:20:00|101.47|101.29|101.62|101.54|101.62|101.54|101.47|101.29|234
1686043500000|2023-06-06 09:25:00|101.67|101.49|101.52|101.44|101.67|101.59|101.47|101.39|6617
1686043800000|2023-06-06 09:30:00|101.57|101.49|101.67|101.59|101.67|101.59|101.52|101.44|200
1686044100000|2023-06-06 09:35:00|101.72|101.64|101.72|101.59|101.72|101.64|101.62|101.54|140
1686044400000|2023-06-06 09:40:00|101.77|101.64|101.67|101.59|101.77|101.64|101.62|101.54|377
1686044700000|2023-06-06 09:45:00|101.72|101.64|101.67|101.59|101.72|101.64|101.67|101.59|3276
1686045000000|2023-06-06 09:50:00|101.62|101.54|101.67|101.59|101.67|101.59|101.62|101.54|135
1686045300000|2023-06-06 09:55:00|101.72|101.64|101.77|101.64|101.77|101.69|101.72|101.64|815
1686045600000|2023-06-06 10:00:00|101.72|101.59|101.67|101.59|101.72|101.59|101.62|101.54|418
1686045900000|2023-06-06 10:05:00|101.72|101.64|101.82|101.74|101.82|101.74|101.72|101.64|1456
1686046200000|2023-06-06 10:10:00|101.87|101.79|101.82|101.74|101.92|101.84|101.82|101.74|240
1686046500000|2023-06-06 10:15:00|101.77|101.69|101.72|101.64|101.77|101.69|101.72|101.64|533
1686046800000|2023-06-06 10:20:00|101.77|101.69|101.67|101.59|101.77|101.69|101.67|101.59|397
1686047100000|2023-06-06 10:25:00|101.72|101.64|101.72|101.64|101.72|101.64|101.67|101.59|163
1686047400000|2023-06-06 10:30:00|101.67|101.59|101.67|101.59|101.72|101.64|101.62|101.54|4015
1686047700000|2023-06-06 10:35:00|101.72|101.64|101.77|101.64|101.77|101.69|101.72|101.59|196
1686048000000|2023-06-06 10:40:00|101.72|101.59|101.72|101.64|101.77|101.64|101.67|101.59|42
1686048300000|2023-06-06 10:45:00|101.67|101.59|101.62|101.54|101.72|101.64|101.62|101.54|185
1686048600000|2023-06-06 10:50:00|101.67|101.59|101.57|101.49|101.67|101.59|101.57|101.49|267
1686048900000|2023-06-06 10:55:00|101.62|101.54|101.62|101.54|101.62|101.54|101.57|101.49|233
1686049200000|2023-06-06 11:00:00|101.57|101.49|101.57|101.49|101.57|101.49|101.57|101.49|259
1686049500000|2023-06-06 11:05:00|101.52|101.44|101.57|101.49|101.57|101.49|101.52|101.44|645
1686049800000|2023-06-06 11:10:00|101.62|101.54|101.57|101.49|101.67|101.59|101.57|101.49|10558
1686050100000|2023-06-06 11:15:00|101.52|101.44|101.57|101.49|101.57|101.49|101.52|101.44|431
1686050400000|2023-06-06 11:20:00|||||||||318
1686050700000|2023-06-06 11:25:00|101.52|101.44|101.62|101.54|101.67|101.59|101.52|101.44|880
1686051000000|2023-06-06 11:30:00|101.67|101.59|101.67|101.59|101.67|101.59|101.57|101.49|374
1686051300000|2023-06-06 11:35:00|101.62|101.54|101.62|101.54|101.72|101.64|101.62|101.54|165
1686051600000|2023-06-06 11:40:00|101.57|101.49|101.62|101.54|101.62|101.54|101.52|101.44|67
1686051900000|2023-06-06 11:45:00|101.67|101.49|101.67|101.59|101.67|101.59|101.62|101.49|306
1686052200000|2023-06-06 11:50:00|101.62|101.54|101.67|101.59|101.67|101.59|101.62|101.54|113
1686052500000|2023-06-06 11:55:00|101.62|101.54|101.67|101.54|101.67|101.59|101.62|101.54|295
1686052800000|2023-06-06 12:00:00|101.62|101.59|101.72|101.64|101.72|101.64|101.62|101.59|236
1686053100000|2023-06-06 12:05:00|101.77|101.69|101.82|101.74|101.82|101.74|101.72|101.64|207
1686053400000|2023-06-06 12:10:00|101.87|101.79|101.87|101.79|101.92|101.79|101.82|101.74|214
1686053700000|2023-06-06 12:15:00|101.92|101.84|101.97|101.89|101.97|101.89|101.92|101.84|463
1686054000000|2023-06-06 12:20:00|101.92|101.84|101.92|101.84|101.97|101.89|101.92|101.84|24
1686054300000|2023-06-06 12:25:00|101.97|101.79|101.87|101.79|101.97|101.84|101.87|101.79|97
1686054600000|2023-06-06 12:30:00|101.92|101.84|101.92|101.84|101.92|101.84|101.87|101.79|45
1686054900000|2023-06-06 12:35:00|101.87|101.79|101.87|101.79|101.92|101.84|101.87|101.79|1661
1686055200000|2023-06-06 12:40:00|101.82|101.74|101.92|101.84|101.92|101.84|101.82|101.74|150
1686055500000|2023-06-06 12:45:00|101.97|101.89|101.97|101.89|101.97|101.89|101.92|101.84|326
1686055800000|2023-06-06 12:50:00|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.94|151
1686056100000|2023-06-06 12:55:00|101.97|101.89|101.97|101.89|101.97|101.89|101.97|101.89|107
1686056400000|2023-06-06 13:00:00|102.02|101.94|102.02|101.94|102.02|101.94|102.02|101.89|1121
1686056700000|2023-06-06 13:05:00|101.97|101.89|101.97|101.89|102.02|101.89|101.97|101.89|330
1686057000000|2023-06-06 13:10:00|101.92|101.84|101.92|101.84|101.97|101.89|101.92|101.84|446
1686057300000|2023-06-06 13:15:00|101.97|101.89|101.82|101.74|101.97|101.89|101.82|101.74|310
1686057600000|2023-06-06 13:20:00|101.87|101.79|101.87|101.74|101.87|101.79|101.82|101.74|251
1686057900000|2023-06-06 13:25:00|101.82|101.79|101.82|101.74|101.87|101.79|101.82|101.74|140
1686058200000|2023-06-06 13:30:00|101.87|101.79|101.97|101.89|101.97|101.89|101.77|101.64|1425
1686058500000|2023-06-06 13:35:00|102.02|101.94|102.12|102.04|102.12|102.04|101.97|101.89|5901
1686058800000|2023-06-06 13:40:00|102.17|102.09|102.17|102.09|102.22|102.14|102.12|101.99|1689
1686059100000|2023-06-06 13:45:00|102.22|102.14|102.22|102.14|102.32|102.24|102.17|102.09|1186
1686059400000|2023-06-06 13:50:00|102.27|102.19|102.27|102.19|102.32|102.24|102.22|102.14|689
1686059700000|2023-06-06 13:55:00|102.22|102.14|102.22|102.14|102.32|102.24|102.22|102.14|1121
1686060000000|2023-06-06 14:00:00|102.27|102.19|102.27|102.19|102.37|102.29|102.27|102.19|1517
1686060300000|2023-06-06 14:05:00|102.32|102.24|102.47|102.34|102.47|102.34|102.27|102.19|557
1686060600000|2023-06-06 14:10:00|102.42|102.39|102.42|102.29|102.57|102.49|102.42|102.29|2648
1686060900000|2023-06-06 14:15:00|102.37|102.34|102.52|102.44|102.57|102.49|102.37|102.29|1481
1686061200000|2023-06-06 14:20:00|102.57|102.49|102.52|102.44|102.57|102.49|102.47|102.39|792
1686061500000|2023-06-06 14:25:00|102.57|102.49|102.47|102.34|102.57|102.49|102.42|102.34|1123
1686061800000|2023-06-06 14:30:00|102.52|102.39|102.47|102.39|102.57|102.49|102.47|102.39|288
1686062100000|2023-06-06 14:35:00|102.52|102.44|102.52|102.39|102.52|102.44|102.42|102.34|268
1686062400000|2023-06-06 14:40:00|102.47|102.44|102.62|102.54|102.62|102.54|102.47|102.39|928
1686062700000|2023-06-06 14:45:00|102.57|102.49|102.67|102.59|102.67|102.59|102.57|102.49|1363
1686063000000|2023-06-06 14:50:00|102.72|102.64|102.67|102.59|102.72|102.64|102.67|102.59|757
1686063300000|2023-06-06 14:55:00|102.62|102.54|102.67|102.59|102.67|102.59|102.62|102.54|853
1686063600000|2023-06-06 15:00:00|102.72|102.64|102.97|102.84|102.97|102.89|102.72|102.64|6307
1686063900000|2023-06-06 15:05:00|102.92|102.89|103.02|102.94|103.07|102.94|102.92|102.84|7273
1686064200000|2023-06-06 15:10:00|103.07|102.99|103.07|102.99|103.07|102.99|103.02|102.94|4877
1686064500000|2023-06-06 15:15:00|103.12|103.04|103.17|103.09|103.17|103.09|103.12|103.04|5608
1686064800000|2023-06-06 15:20:00|103.12|103.04|103.07|102.99|103.17|103.09|103.07|102.99|9960
1686065100000|2023-06-06 15:25:00|103.02|102.94|103.07|102.99|103.12|103.04|102.97|102.89|12269
1686065400000|2023-06-06 15:30:00|103.12|103.04|103.12|103.04|103.17|103.09|103.07|102.99|12085
1686065700000|2023-06-06 15:35:00|103.17|103.09|103.37|103.29|103.37|103.29|103.12|103.04|4786
1686066000000|2023-06-06 15:40:00|103.32|103.24|103.32|103.24|103.37|103.29|103.32|103.19|2132
1686066300000|2023-06-06 15:45:00|103.37|103.29|103.42|103.34|103.47|103.39|103.32|103.24|765
1686066600000|2023-06-06 15:50:00|103.47|103.29|103.42|103.34|103.47|103.39|103.42|103.29|1189
1686066900000|2023-06-06 15:55:00|103.47|103.39|103.52|103.44|103.52|103.44|103.47|103.34|1288
1686067200000|2023-06-06 16:00:00|103.47|103.39|103.57|103.44|103.57|103.44|103.47|103.39|1206
1686067500000|2023-06-06 16:05:00|103.52|103.39|103.47|103.39|103.52|103.39|103.42|103.29|485
1686067800000|2023-06-06 16:10:00||103.34||103.34||103.39||103.34|171
1686068100000|2023-06-06 16:15:00|103.42|103.29|103.42|103.34|103.42|103.34|103.42|103.29|600
1686068400000|2023-06-06 16:20:00|||||||||17
1686068700000|2023-06-06 16:25:00|103.47|103.39|103.42|103.34|103.47|103.39|103.42|103.34|287
1686069000000|2023-06-06 16:30:00|103.47|103.39|103.52|103.44|103.52|103.44|103.42|103.34|625
1686069300000|2023-06-06 16:35:00|103.47|103.39|103.47|103.39|103.52|103.44|103.47|103.39|72
1686069600000|2023-06-06 16:40:00|103.42|103.34|103.47|103.39|103.47|103.39|103.42|103.34|486
1686069900000|2023-06-06 16:45:00||103.34||103.34||103.34||103.34|27
1686070200000|2023-06-06 16:50:00|103.42|103.39|103.42|103.34|103.47|103.39|103.42|103.34|370
1686070500000|2023-06-06 16:55:00|103.37|103.29|103.32|103.24|103.37|103.29|103.32|103.24|549
1686070800000|2023-06-06 17:00:00|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|323
1686071100000|2023-06-06 17:05:00|103.42|103.34|103.47|103.39|103.47|103.39|103.42|103.34|167
1686071400000|2023-06-06 17:10:00|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|87
1686071700000|2023-06-06 17:15:00|103.47|103.39|103.47|103.39|103.52|103.44|103.47|103.39|96
1686072000000|2023-06-06 17:20:00|103.42|103.34|103.42|103.34|103.42|103.34|103.37|103.29|139
1686072300000|2023-06-06 17:25:00|103.37|103.29|103.42|103.34|103.42|103.34|103.37|103.29|54
1686072600000|2023-06-06 17:30:00|103.47|103.39|103.42|103.34|103.47|103.39|103.42|103.34|11
1686072900000|2023-06-06 17:35:00|||||||||6
1686073200000|2023-06-06 17:40:00|||||||||26
1686073500000|2023-06-06 17:45:00|103.37|103.29|103.37|103.29|103.42|103.34|103.37|103.29|73
1686073800000|2023-06-06 17:50:00|103.42|103.34|103.42|103.34|103.42|103.34|103.37|103.29|9
1686074100000|2023-06-06 17:55:00|103.37|103.29|103.42|103.34|103.42|103.34|103.32|103.24|63
1686074400000|2023-06-06 18:00:00|103.37|103.29|103.37|103.29|103.37|103.34|103.37|103.29|223
1686074700000|2023-06-06 18:05:00|103.32|103.24|103.42|103.34|103.42|103.34|103.32|103.24|512
1686075000000|2023-06-06 18:10:00|103.47|103.39|103.47|103.39|103.47|103.39|103.47|103.34|112
1686075300000|2023-06-06 18:15:00|103.42|103.34|103.47|103.39|103.47|103.39|103.42|103.34|70
1686075600000|2023-06-06 18:20:00|103.52|103.44|103.47|103.39|103.52|103.44|103.47|103.39|109
1686075900000|2023-06-06 18:25:00|103.52|103.44|103.57|103.49|103.57|103.49|103.47|103.39|55
1686076200000|2023-06-06 18:30:00|103.52|103.44|103.57|103.49|103.57|103.49|103.52|103.44|38
1686076500000|2023-06-06 18:35:00|||||||||9
1686076800000|2023-06-06 18:40:00|103.62|103.54|103.67|103.54|103.67|103.59|103.62|103.54|224
1686077100000|2023-06-06 18:45:00|103.62|103.59|103.67|103.59|103.67|103.59|103.62|103.59|61
1686077400000|2023-06-06 18:50:00|103.72||103.67||103.72||103.67||175
1686077700000|2023-06-06 18:55:00|||||||||34
1686078000000|2023-06-06 19:00:00|103.72|103.64|103.72|103.64|103.72|103.64|103.67|103.59|128
1686078300000|2023-06-06 19:05:00|103.67|103.59|103.72|103.64|103.72|103.64|103.67|103.59|115
1686078600000|2023-06-06 19:10:00|||||||||40
1686078900000|2023-06-06 19:15:00|103.77|103.59|103.77|103.69|103.77|103.69|103.77|103.59|264
1686079200000|2023-06-06 19:20:00|||||||||68
1686079500000|2023-06-06 19:25:00|||||||||27
1686079800000|2023-06-06 19:30:00|||||||||20
1686080100000|2023-06-06 19:35:00|103.72|103.64|103.67|103.59|103.72|103.64|103.67|103.59|106
1686080400000|2023-06-06 19:40:00|103.72|103.64|103.77|103.69|103.77|103.69|103.67|103.64|475
1686080700000|2023-06-06 19:45:00|103.72|103.64|103.77|103.69|103.77|103.69|103.72|103.64|144
1686081000000|2023-06-06 19:50:00|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|192
1686081300000|2023-06-06 19:55:00|103.77|103.69|103.87|103.74|103.87|103.74|103.77|103.69|234
1686117600000|2023-06-07 06:00:00|103.52|103.39|103.57|103.49|103.62|103.54|103.52|103.39|387
1686117900000|2023-06-07 06:05:00|103.67|103.59|103.57|103.44|103.77|103.69|103.57|103.44|395
1686118200000|2023-06-07 06:10:00|103.52|103.39|103.57|103.44|103.57|103.44|103.47|103.39|2
1686118500000|2023-06-07 06:15:00|103.62|103.49|103.57|103.44|103.62|103.49|103.52|103.44|29
1686118800000|2023-06-07 06:20:00|103.52|103.49|103.57|103.49|103.57|103.49|103.52|103.49|9
1686119100000|2023-06-07 06:25:00|103.67|103.54|103.62|103.54|103.67|103.54|103.62|103.49|83
1686119400000|2023-06-07 06:30:00|103.67|103.59|103.67|103.54|103.72|103.64|103.67|103.54|85
1686119700000|2023-06-07 06:35:00|103.62|103.49|103.62|103.49|103.62|103.54|103.62|103.49|0
1686120000000|2023-06-07 06:40:00|103.57|103.54|103.62|103.54|103.67|103.59|103.57|103.54|210
1686120300000|2023-06-07 06:45:00|103.67|103.49|103.57|103.49|103.67|103.49|103.57|103.49|18
1686120600000|2023-06-07 06:50:00|103.52|103.44|103.57|103.49|103.57|103.49|103.52|103.44|145
1686120900000|2023-06-07 06:55:00|103.52|103.44|103.47|103.39|103.62|103.54|103.47|103.34|1016
1686121200000|2023-06-07 07:00:00|103.37|103.29|103.37|103.24|103.52|103.44|103.27|103.19|4137
1686121500000|2023-06-07 07:05:00|103.42|103.29|103.22|103.14|103.42|103.34|103.22|103.09|2933
1686121800000|2023-06-07 07:10:00|103.17|103.09|103.07|102.99|103.17|103.09|102.92|102.84|1574
1686122100000|2023-06-07 07:15:00|103.12|103.04|103.02|102.94|103.12|103.04|102.92|102.84|412
1686122400000|2023-06-07 07:20:00|102.97|102.89|102.87|102.79|102.97|102.89|102.82|102.74|1195
1686122700000|2023-06-07 07:25:00|102.92|102.84|102.77|102.69|102.97|102.89|102.67|102.59|1101
1686123000000|2023-06-07 07:30:00|102.72|102.64|102.67|102.54|102.92|102.84|102.57|102.49|1323
1686123300000|2023-06-07 07:35:00|102.62|102.49|102.37|102.29|102.62|102.54|102.37|102.29|3521
1686123600000|2023-06-07 07:40:00|102.32|102.24|102.42|102.34|102.42|102.34|102.17|102.04|1515
1686123900000|2023-06-07 07:45:00|102.37|102.29|102.22|102.14|102.42|102.34|102.22|102.14|1277
1686124200000|2023-06-07 07:50:00|102.17|102.09|102.47|102.39|102.47|102.39|102.17|102.09|9340
1686124500000|2023-06-07 07:55:00|102.52|102.44|102.42|102.34|102.57|102.49|102.42|102.29|2783
1686124800000|2023-06-07 08:00:00|102.37|102.29|102.37|102.29|102.47|102.39|102.27|102.19|1924
1686125100000|2023-06-07 08:05:00|102.32|102.24|102.42|102.34|102.47|102.34|102.22|102.14|1528
1686125400000|2023-06-07 08:10:00|102.37|102.29|102.57|102.49|102.57|102.49|102.37|102.29|10203
1686125700000|2023-06-07 08:15:00|102.52|102.44|102.42|102.34|102.57|102.49|102.37|102.29|2295
1686126000000|2023-06-07 08:20:00|102.37|102.29|102.42|102.34|102.52|102.44|102.37|102.29|593
1686126300000|2023-06-07 08:25:00|102.47|102.39|102.52|102.39|102.52|102.44|102.42|102.34|464
1686126600000|2023-06-07 08:30:00|102.47|102.44|102.57|102.49|102.57|102.49|102.42|102.34|237
1686126900000|2023-06-07 08:35:00|102.52|102.44|102.62|102.54|102.67|102.54|102.47|102.39|626
1686127200000|2023-06-07 08:40:00|102.57|102.49|102.57|102.49|102.72|102.59|102.57|102.49|597
1686127500000|2023-06-07 08:45:00|102.52|102.44|102.52|102.44|102.57|102.49|102.47|102.39|222
1686127800000|2023-06-07 08:50:00|102.47|102.39|102.52|102.44|102.52|102.44|102.47|102.39|38
1686128100000|2023-06-07 08:55:00|102.57|102.49|102.52|102.44|102.57|102.49|102.52|102.44|922
1686128400000|2023-06-07 09:00:00|102.47|102.39|102.57|102.44|102.62|102.49|102.47|102.39|100
1686128700000|2023-06-07 09:05:00|102.52|102.49|102.37|102.29|102.52|102.49|102.37|102.29|268
1686129000000|2023-06-07 09:10:00|102.32|102.24|102.37|102.29|102.42|102.34|102.27|102.19|1928
1686129300000|2023-06-07 09:15:00|102.42|102.34|102.37|102.29|102.42|102.34|102.37|102.29|113
1686129600000|2023-06-07 09:20:00|102.42|102.34|102.47|102.39|102.47|102.39|102.37|102.29|111
1686129900000|2023-06-07 09:25:00|102.42|102.34|102.42|102.34|102.47|102.39|102.37|102.29|338
1686130200000|2023-06-07 09:30:00|102.47|102.29|102.52|102.39|102.57|102.49|102.42|102.29|11187
1686130500000|2023-06-07 09:35:00|102.47|102.44|102.52|102.44|102.57|102.49|102.47|102.39|406
1686130800000|2023-06-07 09:40:00|102.57|102.39|102.47|102.39|102.57|102.44|102.47|102.34|16
1686131100000|2023-06-07 09:45:00|102.52|102.44|102.47|102.34|102.52|102.44|102.42|102.34|169
1686131400000|2023-06-07 09:50:00|102.42|102.39|102.42|102.34|102.42|102.39|102.42|102.34|2734
1686131700000|2023-06-07 09:55:00|102.37|102.29|102.32|102.24|102.37|102.29|102.27|102.19|11280
1686132000000|2023-06-07 10:00:00|102.27|102.19|102.37|102.29|102.37|102.29|102.27|102.19|499
1686132300000|2023-06-07 10:05:00|102.42|102.34|102.42|102.34|102.52|102.44|102.42|102.34|920
1686132600000|2023-06-07 10:10:00|102.47|102.39|102.37|102.29|102.47|102.39|102.37|102.29|1327
1686132900000|2023-06-07 10:15:00|102.42|102.34|102.52|102.44|102.52|102.44|102.37|102.29|487
1686133200000|2023-06-07 10:20:00|102.57|102.49|102.62|102.54|102.62|102.54|102.52|102.44|8480
1686133500000|2023-06-07 10:25:00|102.67|102.59|102.62|102.54|102.72|102.64|102.62|102.54|1489
1686133800000|2023-06-07 10:30:00|102.67|102.59|102.72|102.64|102.72|102.64|102.67|102.54|738
1686134100000|2023-06-07 10:35:00|102.67|102.59|102.77|102.64|102.77|102.64|102.67|102.59|215
1686134400000|2023-06-07 10:40:00|102.72|102.69|102.82|102.74|102.82|102.74|102.72|102.64|506
1686134700000|2023-06-07 10:45:00|102.77|102.69|102.72|102.64|102.77|102.69|102.67|102.59|1450
1686135000000|2023-06-07 10:50:00|102.67|102.59|102.77|102.69|102.77|102.69|102.67|102.59|237
1686135300000|2023-06-07 10:55:00|102.72|102.64|102.77|102.69|102.82|102.69|102.67|102.59|1399
1686135600000|2023-06-07 11:00:00|102.82|102.74|102.82|102.74|102.82|102.74|102.72|102.64|446
1686135900000|2023-06-07 11:05:00|102.87|102.79|102.87|102.79|102.92|102.79|102.82|102.74|296
1686136200000|2023-06-07 11:10:00|102.92|102.84|103.02|102.94|103.07|102.99|102.92|102.79|2048
1686136500000|2023-06-07 11:15:00|103.07|102.99|103.07|102.99|103.12|103.04|103.02|102.94|965
1686136800000|2023-06-07 11:20:00|103.02|102.94|102.97|102.89|103.02|102.94|102.97|102.89|205
1686137100000|2023-06-07 11:25:00|103.02|102.84|102.97|102.89|103.02|102.89|102.92|102.84|33
1686137400000|2023-06-07 11:30:00|103.02|102.94|102.97|102.89|103.02|102.94|102.97|102.89|38
1686137700000|2023-06-07 11:35:00|103.02|102.94|102.97|102.89|103.02|102.94|102.97|102.89|98
1686138000000|2023-06-07 11:40:00|102.92|102.84|102.97|102.89|103.02|102.89|102.92|102.84|460
1686138300000|2023-06-07 11:45:00|103.02|102.84|103.02|102.94|103.02|102.94|102.92|102.84|317
1686138600000|2023-06-07 11:50:00|103.07|102.99|103.02|102.94|103.07|102.99|102.97|102.89|1232
1686138900000|2023-06-07 11:55:00|103.07|102.99|103.02|102.94|103.12|103.04|103.02|102.94|718
1686139200000|2023-06-07 12:00:00|102.97|102.89|103.02|102.89|103.02|102.94|102.97|102.89|841
1686139500000|2023-06-07 12:05:00|102.97|102.94|102.87|102.79|103.02|102.94|102.87|102.74|543
1686139800000|2023-06-07 12:10:00|102.82|102.74|102.77|102.69|102.87|102.79|102.77|102.69|254
1686140100000|2023-06-07 12:15:00|102.82|102.74|102.82|102.74|102.87|102.79|102.77|102.74|100
1686140400000|2023-06-07 12:20:00|102.87|102.79|102.92|102.84|102.92|102.84|102.87|102.79|10091
1686140700000|2023-06-07 12:25:00|102.87|102.79|102.82|102.74|102.92|102.84|102.82|102.74|5785
1686141000000|2023-06-07 12:30:00|102.87|102.79|102.87|102.79|102.92|102.84|102.77|102.69|222
1686141300000|2023-06-07 12:35:00|102.92|102.84|102.87|102.79|102.92|102.84|102.87|102.79|57
1686141600000|2023-06-07 12:40:00|102.82|102.74|102.97|102.89|102.97|102.89|102.82|102.74|302
1686141900000|2023-06-07 12:45:00|103.02|102.94|102.97|102.89|103.02|102.94|102.97|102.89|247
1686142200000|2023-06-07 12:50:00|103.02|102.94|103.02|102.94|103.02|102.94|102.97|102.89|103
1686142500000|2023-06-07 12:55:00|102.97|102.89|103.07|102.99|103.07|102.99|102.97|102.89|165
1686142800000|2023-06-07 13:00:00|103.02|102.94|102.92|102.84|103.02|102.94|102.87|102.79|906
1686143100000|2023-06-07 13:05:00|102.97|102.89|102.97|102.89|103.02|102.94|102.92|102.89|19
1686143400000|2023-06-07 13:10:00|103.02|102.94|102.92|102.84|103.02|102.94|102.92|102.84|135
1686143700000|2023-06-07 13:15:00|102.97|102.89|102.97|102.89|102.97|102.89|102.92|102.89|3052
1686144000000|2023-06-07 13:20:00|103.02|102.94|103.02|102.94|103.07|102.99|102.97|102.89|622
1686144300000|2023-06-07 13:25:00|103.07|102.99|103.07|102.99|103.07|102.99|103.02|102.94|287
1686144600000|2023-06-07 13:30:00|103.12|103.04|102.87|102.79|103.12|103.04|102.82|102.74|1175
1686144900000|2023-06-07 13:35:00|102.82|102.74|103.12|103.04|103.12|103.04|102.77|102.69|1762
1686145200000|2023-06-07 13:40:00|103.17|103.09|102.97|102.89|103.17|103.09|102.92|102.84|701
1686145500000|2023-06-07 13:45:00|102.92|102.84|102.92|102.84|102.92|102.84|102.82|102.74|673
1686145800000|2023-06-07 13:50:00|102.97|102.89|102.97|102.84|103.02|102.94|102.92|102.84|705
1686146100000|2023-06-07 13:55:00|103.02|102.89|103.02|102.89|103.07|102.94|102.92|102.84|1111
1686146400000|2023-06-07 14:00:00|103.07|102.94|103.17|103.04|103.17|103.04|103.02|102.94|4009
1686146700000|2023-06-07 14:05:00|103.12|103.09|103.17|103.09|103.17|103.09|103.02|102.94|1559
1686147000000|2023-06-07 14:10:00|103.22|103.04|103.12|103.04|103.22|103.14|103.12|103.04|1579
1686147300000|2023-06-07 14:15:00|103.17|103.09|103.17|103.04|103.22|103.14|103.12|103.04|992
1686147600000|2023-06-07 14:20:00|103.12|102.99|103.02|102.89|103.12|103.04|102.97|102.89|1433
1686147900000|2023-06-07 14:25:00|102.97|102.84|103.17|103.09|103.17|103.09|102.92|102.84|1921
1686148200000|2023-06-07 14:30:00|103.22|103.14|103.12|103.04|103.22|103.14|103.12|103.04|952
1686148500000|2023-06-07 14:35:00|103.07|102.99|103.07|102.99|103.12|103.04|103.02|102.94|857
1686148800000|2023-06-07 14:40:00|103.02|102.94|102.97|102.89|103.12|103.04|102.97|102.89|1225
1686149100000|2023-06-07 14:45:00|103.02|102.94|103.17|103.09|103.17|103.09|102.97|102.89|671
1686149400000|2023-06-07 14:50:00|103.12|103.04|103.12|103.04|103.17|103.04|103.07|102.99|1298
1686149700000|2023-06-07 14:55:00|103.17|103.09|103.12|103.04|103.17|103.09|103.12|103.04|470
1686150000000|2023-06-07 15:00:00|103.17|103.09|103.12|103.04|103.17|103.09|103.12|103.04|587
1686150300000|2023-06-07 15:05:00|103.07|102.99|103.07|102.99|103.12|103.04|103.07|102.99|1477
1686150600000|2023-06-07 15:10:00|103.12|103.04|103.17|103.09|103.17|103.09|103.07|102.99|2034
1686150900000|2023-06-07 15:15:00|103.12|103.04|103.22|103.14|103.22|103.14|103.12|103.04|2131
1686151200000|2023-06-07 15:20:00|103.27|103.09|103.22|103.14|103.27|103.19|103.17|103.09|2745
1686151500000|2023-06-07 15:25:00|103.27|103.19|103.37|103.29|103.37|103.29|103.27|103.19|3978
1686151800000|2023-06-07 15:30:00|103.42|103.34|103.32|103.24|103.42|103.34|103.32|103.24|8376
1686152100000|2023-06-07 15:35:00|103.37|103.19|103.27|103.19|103.37|103.24|103.27|103.19|2891
1686152400000|2023-06-07 15:40:00|103.22|103.14|103.12|103.04|103.22|103.14|103.12|103.04|467
1686152700000|2023-06-07 15:45:00|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.04|456
1686153000000|2023-06-07 15:50:00|103.12|103.04|103.12|103.04|103.17|103.09|103.07|102.99|3491
1686153300000|2023-06-07 15:55:00|103.07|102.99|103.07|102.99|103.12|103.04|103.07|102.99|5528
1686153600000|2023-06-07 16:00:00|103.12|103.04|103.12|103.04|103.12|103.04|103.07|102.99|23
1686153900000|2023-06-07 16:05:00|103.17|103.09|103.17|103.09|103.17|103.09|103.12|103.04|141
1686154200000|2023-06-07 16:10:00|103.12|103.04|103.22|103.14|103.22|103.14|103.12|103.04|600
1686154500000|2023-06-07 16:15:00|103.27|103.19|103.22|103.14|103.27|103.19|103.22|103.14|82
1686154800000|2023-06-07 16:20:00|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|430
1686155100000|2023-06-07 16:25:00|103.22|103.14|103.22|103.09|103.22|103.14|103.22|103.09|237
1686155400000|2023-06-07 16:30:00|103.27|103.14|103.27|103.19|103.32|103.19|103.27|103.09|150
1686155700000|2023-06-07 16:35:00|103.32|103.14|103.32|103.24|103.32|103.24|103.27|103.14|61
1686156000000|2023-06-07 16:40:00|||||||||11
1686156300000|2023-06-07 16:45:00|||||||||295
1686156600000|2023-06-07 16:50:00|||||||||1303
1686156900000|2023-06-07 16:55:00|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|1431
1686157200000|2023-06-07 17:00:00|103.22|103.14|103.17|103.09|103.27|103.19|103.17|103.09|640
1686157500000|2023-06-07 17:05:00|103.22|103.04|103.27|103.19|103.27|103.19|103.17|103.04|161
1686157800000|2023-06-07 17:10:00|103.22|103.14|103.17|103.09|103.22|103.14|103.17|103.09|111
1686158100000|2023-06-07 17:15:00|103.22|103.04|103.17|103.09|103.22|103.14|103.17|103.04|26
1686158400000|2023-06-07 17:20:00|103.12|103.04|103.17|103.09|103.22|103.14|103.12|103.04|101
1686158700000|2023-06-07 17:25:00|103.22|103.14|103.22|103.14|103.27|103.19|103.17|103.14|109
1686159000000|2023-06-07 17:30:00|103.17|103.09|103.17|103.09|103.17|103.14|103.17|103.09|1
1686159300000|2023-06-07 17:35:00||103.04||103.09||103.09||103.04|20
1686159600000|2023-06-07 17:40:00|||||||||2
1686159900000|2023-06-07 17:45:00|103.12|103.04|103.17|103.09|103.17|103.09|103.12|103.04|58
1686160200000|2023-06-07 17:50:00|||||||||6
1686160500000|2023-06-07 17:55:00|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|32
1686160800000|2023-06-07 18:00:00|103.27|103.19|103.27|103.19|103.32|103.19|103.22|103.19|50
1686161100000|2023-06-07 18:05:00|103.32||103.27||103.32||103.27||26
1686161400000|2023-06-07 18:10:00|103.22|103.14|103.27|103.19|103.27|103.19|103.22|103.14|1
1686161700000|2023-06-07 18:15:00|||||||||1
1686162000000|2023-06-07 18:20:00|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|16
1686162300000|2023-06-07 18:25:00||103.19||103.24||103.24||103.19|36
1686162600000|2023-06-07 18:30:00|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|462
1686162900000|2023-06-07 18:35:00|103.32|103.24|103.37|103.29|103.37|103.29|103.27|103.19|428
1686163200000|2023-06-07 18:40:00|103.32|103.24|103.42|103.29|103.42|103.29|103.32|103.24|116
1686163500000|2023-06-07 18:45:00|103.37|103.34|103.37|103.29|103.42|103.34|103.37|103.29|85
1686163800000|2023-06-07 18:50:00|103.42|103.34|103.47|103.39|103.47|103.39|103.42|103.29|277
1686164100000|2023-06-07 18:55:00|103.52|103.44|103.52|103.44|103.52|103.44|103.52|103.44|104
1686164400000|2023-06-07 19:00:00|103.57|103.49|103.57|103.44|103.57|103.49|103.52|103.44|88
1686164700000|2023-06-07 19:05:00|103.52|103.49|103.52|103.44|103.57|103.49|103.52|103.44|114
1686165000000|2023-06-07 19:10:00|103.47|103.39|103.52|103.44|103.52|103.44|103.47|103.39|95
1686165300000|2023-06-07 19:15:00|103.57|103.49|103.57|103.49|103.57|103.49|103.52|103.44|59
1686165600000|2023-06-07 19:20:00|103.62|103.54|103.57|103.49|103.62|103.54|103.57|103.49|26
1686165900000|2023-06-07 19:25:00|103.62|103.54|103.62|103.49|103.62|103.54|103.57|103.49|133
1686166200000|2023-06-07 19:30:00|103.57|103.54|103.57|103.49|103.62|103.54|103.57|103.49|138
1686166500000|2023-06-07 19:35:00|103.62|103.54|103.57|103.49|103.67|103.54|103.57|103.49|51
1686166800000|2023-06-07 19:40:00|103.52|103.44|103.57|103.49|103.57|103.49|103.52|103.44|241
1686167100000|2023-06-07 19:45:00|103.52|103.44|103.62|103.54|103.62|103.54|103.52|103.44|154
1686167400000|2023-06-07 19:50:00|103.67|103.59|103.62|103.54|103.72|103.59|103.62|103.54|262
1686167700000|2023-06-07 19:55:00|103.67|103.59|103.72|103.64|103.77|103.69|103.62|103.54|349
1686204000000|2023-06-08 06:00:00|103.62|103.54|103.57|103.49|103.77|103.64|103.57|103.49|448
1686204300000|2023-06-08 06:05:00|103.52|103.44|103.52|103.44|103.57|103.49|103.52|103.44|185
1686204600000|2023-06-08 06:10:00|103.47|103.34|103.47|103.39|103.52|103.39|103.42|103.34|163
1686204900000|2023-06-08 06:15:00|103.52|103.44|103.67|103.59|103.67|103.59|103.52|103.44|233
1686205200000|2023-06-08 06:20:00|103.72|103.64|103.72|103.64|103.72|103.64|103.67|103.64|135
1686205500000|2023-06-08 06:25:00|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|159
1686205800000|2023-06-08 06:30:00|103.82|103.74|103.82|103.74|103.87|103.74|103.82|103.74|109
1686206100000|2023-06-08 06:35:00|103.77|103.69|103.72|103.64|103.77|103.74|103.72|103.64|35
1686206400000|2023-06-08 06:40:00|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|44
1686206700000|2023-06-08 06:45:00|103.72|103.64|103.82|103.74|103.82|103.74|103.72|103.64|591
1686207000000|2023-06-08 06:50:00|103.77|103.69|103.92|103.84|103.92|103.84|103.72|103.64|1819
1686207300000|2023-06-08 06:55:00|103.87|103.79|103.82|103.74|103.87|103.79|103.72|103.64|2942
1686207600000|2023-06-08 07:00:00|103.87|103.79|103.72|103.64|104.12|104.04|103.72|103.64|6741
1686207900000|2023-06-08 07:05:00|103.77|103.69|103.97|103.89|104.02|103.94|103.67|103.59|1727
1686208200000|2023-06-08 07:10:00|103.92|103.84|103.92|103.84|104.02|103.94|103.82|103.74|1314
1686208500000|2023-06-08 07:15:00|103.97|103.89|103.62|103.49|104.02|103.89|103.57|103.44|1315
1686208800000|2023-06-08 07:20:00|103.57|103.54|103.62|103.54|103.67|103.59|103.52|103.39|1041
1686209100000|2023-06-08 07:25:00|103.67|103.59|103.77|103.69|103.77|103.69|103.62|103.54|220
1686209400000|2023-06-08 07:30:00|103.82|103.74|103.87|103.79|103.97|103.89|103.77|103.69|2695
1686209700000|2023-06-08 07:35:00|103.92|103.84|104.02|103.89|104.02|103.94|103.87|103.84|690
1686210000000|2023-06-08 07:40:00|104.07|103.94|104.22|104.14|104.32|104.24|104.02|103.94|1827
1686210300000|2023-06-08 07:45:00|104.27|104.09|104.37|104.29|104.42|104.34|104.17|104.09|914
1686210600000|2023-06-08 07:50:00|104.32|104.24|104.42|104.29|104.52|104.39|104.27|104.19|1276
1686210900000|2023-06-08 07:55:00|104.37|104.34|104.27|104.19|104.42|104.34|104.22|104.09|2159
1686211200000|2023-06-08 08:00:00|104.32|104.24|104.27|104.19|104.32|104.24|104.22|104.14|1400
1686211500000|2023-06-08 08:05:00|104.22|104.14|104.37|104.29|104.37|104.29|104.22|104.14|402
1686211800000|2023-06-08 08:10:00|104.32|104.24|104.37|104.29|104.42|104.34|104.27|104.19|1536
1686212100000|2023-06-08 08:15:00|104.42|104.34|104.47|104.39|104.52|104.44|104.37|104.34|949
1686212400000|2023-06-08 08:20:00|104.52|104.44|104.62|104.54|104.62|104.54|104.52|104.39|978
1686212700000|2023-06-08 08:25:00|104.67|104.59|104.72|104.64|104.72|104.64|104.62|104.54|1796
1686213000000|2023-06-08 08:30:00|104.77|104.69|104.92|104.84|104.92|104.84|104.72|104.64|1782
1686213300000|2023-06-08 08:35:00|104.87|104.79|104.82|104.74|104.92|104.84|104.82|104.74|2083
1686213600000|2023-06-08 08:40:00|104.87|104.79|104.82|104.74|104.92|104.79|104.77|104.69|246
1686213900000|2023-06-08 08:45:00|104.77|104.69|104.57|104.49|104.77|104.69|104.57|104.49|17582
1686214200000|2023-06-08 08:50:00|104.62|104.54|104.62|104.54|104.67|104.54|104.57|104.49|3981
1686214500000|2023-06-08 08:55:00|104.57|104.49|104.72|104.59|104.72|104.64|104.57|104.49|2213
1686214800000|2023-06-08 09:00:00|104.67|104.64|104.72|104.64|104.77|104.69|104.67|104.59|1085
1686215100000|2023-06-08 09:05:00|104.67|104.59|104.67|104.59|104.72|104.64|104.67|104.59|3446
1686215400000|2023-06-08 09:10:00|104.62|104.54|104.67|104.59|104.67|104.59|104.57|104.49|669
1686215700000|2023-06-08 09:15:00|104.72|104.64|104.57|104.44|104.72|104.64|104.52|104.44|1050
1686216000000|2023-06-08 09:20:00|104.52|104.49|104.62|104.54|104.67|104.59|104.52|104.44|12261
1686216300000|2023-06-08 09:25:00|104.67|104.59|104.62|104.54|104.67|104.59|104.52|104.44|2706
1686216600000|2023-06-08 09:30:00|104.57|104.49|104.52|104.44|104.62|104.54|104.52|104.44|5023
1686216900000|2023-06-08 09:35:00|104.47|104.39|104.52|104.44|104.52|104.44|104.47|104.39|523
1686217200000|2023-06-08 09:40:00|104.57|104.49|104.62|104.54|104.62|104.54|104.52|104.44|978
1686217500000|2023-06-08 09:45:00|104.57|104.49|104.62|104.54|104.62|104.54|104.57|104.49|267
1686217800000|2023-06-08 09:50:00|104.67|104.59|104.67|104.59|104.67|104.59|104.57|104.49|1151
1686218100000|2023-06-08 09:55:00|104.72|104.64|104.77|104.64|104.77|104.69|104.72|104.64|516
1686218400000|2023-06-08 10:00:00|104.72|104.69|104.67|104.59|104.72|104.69|104.67|104.59|239
1686218700000|2023-06-08 10:05:00|104.72|104.64|104.77|104.64|104.77|104.69|104.67|104.59|119
1686219000000|2023-06-08 10:10:00|104.72|104.69|104.77|104.69|104.77|104.69|104.72|104.64|205
1686219300000|2023-06-08 10:15:00|104.82|104.74|104.82|104.74|104.87|104.79|104.82|104.74|1477
1686219600000|2023-06-08 10:20:00|104.87|104.79|104.97|104.89|104.97|104.89|104.87|104.79|5182
1686219900000|2023-06-08 10:25:00|105.02|104.94|104.97|104.89|105.02|104.94|104.97|104.84|2620
1686220200000|2023-06-08 10:30:00|105.02|104.84|104.87|104.79|105.02|104.89|104.87|104.79|1106
1686220500000|2023-06-08 10:35:00|104.82|104.74|104.82|104.74|104.92|104.79|104.77|104.69|2435
1686220800000|2023-06-08 10:40:00|104.87|104.79|104.82|104.74|104.87|104.79|104.82|104.74|970
1686221100000|2023-06-08 10:45:00|104.77|104.69|104.82|104.74|104.87|104.79|104.77|104.69|1286
1686221400000|2023-06-08 10:50:00|104.87|104.79|104.67|104.59|104.87|104.79|104.62|104.54|974
1686221700000|2023-06-08 10:55:00|104.72|104.64|104.57|104.49|104.72|104.64|104.52|104.44|2289
1686222000000|2023-06-08 11:00:00|104.52|104.44|104.47|104.39|104.52|104.44|104.47|104.39|3953
1686222300000|2023-06-08 11:05:00|104.52|104.44|104.47|104.39|104.52|104.44|104.42|104.34|152
1686222600000|2023-06-08 11:10:00|104.52|104.44|104.52|104.44|104.52|104.44|104.47|104.39|727
1686222900000|2023-06-08 11:15:00|104.57|104.49|104.57|104.44|104.57|104.49|104.52|104.44|815
1686223200000|2023-06-08 11:20:00|104.52|104.49|104.67|104.54|104.67|104.54|104.52|104.44|3563
1686223500000|2023-06-08 11:25:00|104.62|104.59|104.67|104.59|104.67|104.59|104.62|104.54|1006
1686223800000|2023-06-08 11:30:00|104.62|104.54|104.57|104.49|104.62|104.54|104.57|104.44|1708
1686224100000|2023-06-08 11:35:00|104.62|104.54|104.67|104.59|104.67|104.59|104.57|104.49|349
1686224400000|2023-06-08 11:40:00|104.62|104.54|104.62|104.54|104.67|104.59|104.62|104.54|168
1686224700000|2023-06-08 11:45:00|104.67|104.59|104.72|104.64|104.72|104.64|104.62|104.54|219
1686225000000|2023-06-08 11:50:00|104.67|104.59|104.77|104.69|104.77|104.69|104.67|104.59|38
1686225300000|2023-06-08 11:55:00|104.82|104.74|104.92|104.84|104.92|104.84|104.82|104.74|3814
1686225600000|2023-06-08 12:00:00|104.87|104.79|104.82|104.74|104.97|104.89|104.82|104.74|942
1686225900000|2023-06-08 12:05:00|104.77|104.69|104.82|104.69|104.82|104.69|104.72|104.64|520
1686226200000|2023-06-08 12:10:00|104.77|104.74|104.77|104.69|104.82|104.74|104.72|104.64|185
1686226500000|2023-06-08 12:15:00|104.72|104.64|104.72|104.59|104.77|104.69|104.67|104.59|2727
1686226800000|2023-06-08 12:20:00|104.77|104.64|104.77|104.69|104.77|104.69|104.77|104.59|74
1686227100000|2023-06-08 12:25:00|104.72|104.64|104.67|104.59|104.77|104.69|104.67|104.59|767
1686227400000|2023-06-08 12:30:00|104.72|104.54|104.62|104.54|104.72|104.59|104.52|104.44|5020
1686227700000|2023-06-08 12:35:00|104.57|104.49|104.67|104.59|104.72|104.64|104.57|104.49|782
1686228000000|2023-06-08 12:40:00|104.62|104.54|104.62|104.54|104.67|104.59|104.57|104.49|977
1686228300000|2023-06-08 12:45:00|104.67|104.59|104.72|104.64|104.72|104.64|104.57|104.49|1201
1686228600000|2023-06-08 12:50:00|104.77|104.69|104.82|104.69|104.82|104.74|104.72|104.64|2813
1686228900000|2023-06-08 12:55:00|104.77|104.74|104.82|104.74|104.82|104.74|104.77|104.69|2583
1686229200000|2023-06-08 13:00:00|104.77|104.69|104.72|104.64|104.82|104.74|104.67|104.59|778
1686229500000|2023-06-08 13:05:00|104.67|104.59|104.67|104.59|104.72|104.64|104.62|104.54|449
1686229800000|2023-06-08 13:10:00|104.62|104.54|104.57|104.49|104.67|104.59|104.57|104.49|994
1686230100000|2023-06-08 13:15:00|104.52|104.44|104.52|104.44|104.57|104.44|104.47|104.39|1279
1686230400000|2023-06-08 13:20:00|104.57|104.39|104.37|104.29|104.57|104.39|104.37|104.29|1085
1686230700000|2023-06-08 13:25:00|104.32|104.24|104.37|104.29|104.42|104.34|104.32|104.24|907
1686231000000|2023-06-08 13:30:00|104.42|104.34|104.12|104.04|104.42|104.34|104.12|104.04|1086
1686231300000|2023-06-08 13:35:00|104.17|104.09|103.87|103.74|104.22|104.14|103.82|103.74|36565
1686231600000|2023-06-08 13:40:00|103.82|103.79|103.82|103.74|103.97|103.89|103.77|103.69|5942
1686231900000|2023-06-08 13:45:00|103.77|103.69|103.92|103.84|103.92|103.84|103.67|103.59|6336
1686232200000|2023-06-08 13:50:00|103.97|103.89|103.82|103.74|104.02|103.94|103.77|103.69|2418
1686232500000|2023-06-08 13:55:00|103.87|103.79|104.02|103.94|104.07|103.99|103.82|103.74|2039
1686232800000|2023-06-08 14:00:00|104.07|103.89|104.07|103.99|104.12|104.04|103.97|103.89|776
1686233100000|2023-06-08 14:05:00|104.02|103.94|104.12|104.04|104.12|104.04|104.02|103.89|85
1686233400000|2023-06-08 14:10:00|104.07|103.99|104.17|104.04|104.17|104.04|104.02|103.94|77
1686233700000|2023-06-08 14:15:00|104.12|104.09|104.17|104.09|104.22|104.14|104.12|104.04|364
1686234000000|2023-06-08 14:20:00|104.12|104.04|104.07|103.99|104.12|104.04|104.02|103.94|1566
1686234300000|2023-06-08 14:25:00|104.02|103.94|104.02|103.89|104.07|103.99|103.92|103.84|399
1686234600000|2023-06-08 14:30:00|104.07|103.94|103.97|103.89|104.07|103.99|103.97|103.89|214
1686234900000|2023-06-08 14:35:00|104.02|103.94|103.97|103.89|104.02|103.94|103.92|103.84|94
1686235200000|2023-06-08 14:40:00|104.02|103.94|104.02|103.94|104.07|103.99|103.97|103.89|577
1686235500000|2023-06-08 14:45:00|104.07|103.99|104.07|103.94|104.07|103.99|104.02|103.94|215
1686235800000|2023-06-08 14:50:00|104.02|103.99|104.02|103.94|104.07|103.99|104.02|103.94|10501
1686236100000|2023-06-08 14:55:00|104.07|103.99|104.07|103.99|104.07|103.99|104.02|103.94|1028
1686236400000|2023-06-08 15:00:00|104.12|104.04|104.07|103.99|104.12|104.04|104.02|103.94|1020
1686236700000|2023-06-08 15:05:00|104.02|103.94|104.02|103.94|104.07|103.99|103.97|103.89|1804
1686237000000|2023-06-08 15:10:00|103.97|103.89|104.02|103.94|104.12|104.04|103.97|103.89|1007
1686237300000|2023-06-08 15:15:00|103.97|103.89|104.12|104.04|104.12|104.04|103.97|103.89|3742
1686237600000|2023-06-08 15:20:00|104.07|103.99|104.12|104.04|104.12|104.04|104.02|103.94|6467
1686237900000|2023-06-08 15:25:00|104.07|103.99|104.07|103.99|104.07|103.99|104.07|103.94|1906
1686238200000|2023-06-08 15:30:00|104.02|103.94|103.97|103.89|104.02|103.94|103.97|103.89|11446
1686238500000|2023-06-08 15:35:00|||||||||5379
1686238800000|2023-06-08 15:40:00|103.92|103.84|103.87|103.79|103.92|103.84|103.87|103.74|3740
1686239100000|2023-06-08 15:45:00|103.92|103.84|103.77|103.69|103.92|103.84|103.72|103.64|21692
1686239400000|2023-06-08 15:50:00|103.72|103.64|103.77|103.69|103.77|103.69|103.72|103.64|208
1686239700000|2023-06-08 15:55:00|103.82|103.74|103.77|103.64|103.82|103.74|103.72|103.64|719
1686240000000|2023-06-08 16:00:00|103.72|103.59|103.77|103.69|103.77|103.69|103.67|103.59|10806
1686240300000|2023-06-08 16:05:00|103.82|103.74|103.82|103.69|103.87|103.79|103.77|103.69|586
1686240600000|2023-06-08 16:10:00|103.77|103.74|103.77|103.69|103.87|103.79|103.77|103.69|716
1686240900000|2023-06-08 16:15:00|103.82||103.77||103.82||103.77||304
1686241200000|2023-06-08 16:20:00|103.82|103.74|103.87|103.79|103.87|103.79|103.77|103.74|177
1686241500000|2023-06-08 16:25:00|103.92|103.74|103.92|103.84|103.97|103.84|103.92|103.74|393
1686241800000|2023-06-08 16:30:00|103.87|103.79|103.92|103.84|103.92|103.84|103.87|103.79|126
1686242100000|2023-06-08 16:35:00|103.87|103.79|103.92|103.79|103.92|103.79|103.87|103.79|57
1686242400000|2023-06-08 16:40:00|103.87|103.84|103.92|103.84|103.92|103.84|103.87|103.84|89
1686242700000|2023-06-08 16:45:00|103.87|103.79|103.92|103.79|103.92|103.84|103.87|103.79|241
1686243000000|2023-06-08 16:50:00|103.97|103.84|103.97|103.89|103.97|103.89|103.92|103.79|57
1686243300000|2023-06-08 16:55:00|||||||||74
1686243600000|2023-06-08 17:00:00|||||||||107
1686243900000|2023-06-08 17:05:00|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|256
1686244200000|2023-06-08 17:10:00|103.97|103.89|103.97|103.89|103.97|103.89|103.92|103.84|625
1686244500000|2023-06-08 17:15:00|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.94|27
1686244800000|2023-06-08 17:20:00|103.97|103.89|103.97|103.89|104.02|103.89|103.92|103.84|124
1686245100000|2023-06-08 17:25:00|104.02||103.97||104.02||103.97||45
1686245400000|2023-06-08 17:30:00|103.92|103.84|103.97|103.89|103.97|103.89|103.92|103.84|193
1686245700000|2023-06-08 17:35:00|||||||||59
1686246000000|2023-06-08 17:40:00|103.92|103.84|103.97|103.89|103.97|103.89|103.92|103.84|108
1686246300000|2023-06-08 17:45:00|103.92|103.84|103.92|103.84|103.97|103.84|103.92|103.84|92
1686246600000|2023-06-08 17:50:00|103.97|103.89|103.97|103.89|104.02|103.94|103.97|103.89|37
1686246900000|2023-06-08 17:55:00|||||||||24
1686247200000|2023-06-08 18:00:00|104.02|103.94|104.02|103.89|104.02|103.94|103.97|103.89|34
1686247500000|2023-06-08 18:05:00|103.97|103.94|103.97|103.89|104.02|103.94|103.97|103.89|8
1686247800000|2023-06-08 18:10:00|104.02||103.97||104.02||103.97||28
1686248100000|2023-06-08 18:15:00|104.02|103.94|104.02|103.94|104.07|103.94|104.02|103.94|32
1686248400000|2023-06-08 18:20:00|104.07|103.99|104.07|103.99|104.07|103.99|104.02|103.99|10
1686248700000|2023-06-08 18:25:00|104.12|104.04|104.12|104.04|104.12|104.04|104.07|103.99|323
1686249000000|2023-06-08 18:30:00|104.17|104.09|104.17|104.09|104.17|104.09|104.12|104.09|19
1686249300000|2023-06-08 18:35:00|104.22|104.14|104.22|104.09|104.22|104.14|104.17|104.09|69
1686249600000|2023-06-08 18:40:00|104.17|104.14|104.22|104.14|104.22|104.14|104.17|104.14|14
1686249900000|2023-06-08 18:45:00|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|8
1686250200000|2023-06-08 18:50:00|104.22|104.14|104.22|104.09|104.22|104.14|104.17|104.09|279
1686250500000|2023-06-08 18:55:00||104.14||104.14||104.14||104.14|8
1686250800000|2023-06-08 19:00:00|||||||||12
1686251100000|2023-06-08 19:05:00|104.27||104.22||104.27||104.22||68
1686251400000|2023-06-08 19:10:00|||||||||8
1686251700000|2023-06-08 19:15:00|104.17|104.09|104.17|104.09|104.17|104.09|104.17|104.09|14
1686252000000|2023-06-08 19:20:00|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|40
1686252300000|2023-06-08 19:25:00|104.27|104.19|104.27|104.14|104.27|104.19|104.22|104.14|177
1686252600000|2023-06-08 19:30:00|104.22|104.19|104.22|104.14|104.27|104.19|104.22|104.14|461
1686252900000|2023-06-08 19:35:00|104.27|104.19|104.27|104.14|104.27|104.19|104.22|104.14|83
1686253200000|2023-06-08 19:40:00|104.32|104.19|104.32|104.24|104.32|104.24|104.32|104.19|150
1686253500000|2023-06-08 19:45:00|104.27|104.19|104.32|104.19|104.32|104.24|104.27|104.19|52
1686253800000|2023-06-08 19:50:00|104.27|104.24|104.27|104.14|104.32|104.24|104.27|104.14|93
1686254100000|2023-06-08 19:55:00|104.22|104.19|104.27|104.14|104.32|104.24|104.22|104.14|513
1686290400000|2023-06-09 06:00:00|104.22|104.09|104.22|104.14|104.22|104.14|104.17|104.09|201
1686290700000|2023-06-09 06:05:00|104.17|104.09|104.22|104.14|104.22|104.14|104.17|104.09|151
1686291000000|2023-06-09 06:10:00|104.27||104.27||104.27||104.27||2
1686291300000|2023-06-09 06:15:00|104.22||104.22||104.22||104.22||0
1686291600000|2023-06-09 06:20:00|104.27|104.19|104.27|104.19|104.27|104.19|104.27|104.19|285
1686291900000|2023-06-09 06:25:00|||||||||84
1686292200000|2023-06-09 06:30:00|104.22|104.14|104.22|104.14|104.22|104.14|104.22|104.14|2
1686292500000|2023-06-09 06:35:00||104.09||104.09||104.09||104.09|135
1686292800000|2023-06-09 06:40:00|104.17|104.14|104.22|104.14|104.22|104.14|104.17|104.09|332
1686293100000|2023-06-09 06:45:00|104.17|104.09|104.12|104.04|104.17|104.09|104.12|104.04|4
1686293400000|2023-06-09 06:50:00||103.99||104.04||104.04||103.99|1
1686293700000|2023-06-09 06:55:00|104.17|103.99|104.22|104.09|104.22|104.14|104.12|103.99|429
1686294000000|2023-06-09 07:00:00|104.17|104.04|104.02|103.94|104.32|104.19|104.02|103.94|5255
1686294300000|2023-06-09 07:05:00|104.07|103.99|103.82|103.74|104.22|104.14|103.77|103.69|5467
1686294600000|2023-06-09 07:10:00|103.92|103.79|103.97|103.89|103.97|103.89|103.87|103.74|1918
1686294900000|2023-06-09 07:15:00|103.92|103.84|103.82|103.74|103.97|103.89|103.82|103.74|2041
1686295200000|2023-06-09 07:20:00|103.77|103.69|103.92|103.84|103.92|103.84|103.77|103.64|813
1686295500000|2023-06-09 07:25:00|103.97|103.89|103.87|103.79|104.02|103.94|103.82|103.69|1212
1686295800000|2023-06-09 07:30:00|103.82|103.74|103.92|103.79|103.92|103.84|103.67|103.59|1200
1686296100000|2023-06-09 07:35:00|103.87|103.74|103.82|103.74|103.87|103.74|103.72|103.64|1068
1686296400000|2023-06-09 07:40:00|103.87|103.79|103.67|103.54|103.87|103.79|103.62|103.54|780
1686296700000|2023-06-09 07:45:00|103.62|103.59|103.82|103.74|103.87|103.74|103.62|103.54|735
1686297000000|2023-06-09 07:50:00|103.87|103.79|104.12|104.04|104.17|104.09|103.87|103.74|720
1686297300000|2023-06-09 07:55:00|104.07|103.99|104.07|103.99|104.12|104.04|104.02|103.89|691
1686297600000|2023-06-09 08:00:00|104.02|103.94|104.02|103.89|104.07|103.99|103.92|103.84|514
1686297900000|2023-06-09 08:05:00|103.97|103.94|103.92|103.84|104.02|103.94|103.87|103.79|1138
1686298200000|2023-06-09 08:10:00|103.87|103.79|103.97|103.84|103.97|103.89|103.87|103.74|854
1686298500000|2023-06-09 08:15:00|103.92|103.89|103.97|103.89|103.97|103.89|103.92|103.84|198
1686298800000|2023-06-09 08:20:00|103.92|103.84|103.97|103.89|104.02|103.94|103.87|103.79|360
1686299100000|2023-06-09 08:25:00|104.02|103.84|103.92|103.84|104.02|103.89|103.92|103.84|718
1686299400000|2023-06-09 08:30:00|103.87|103.79|103.72|103.64|103.92|103.84|103.72|103.64|915
1686299700000|2023-06-09 08:35:00|103.67|103.59|103.67|103.59|103.77|103.69|103.62|103.54|1073
1686300000000|2023-06-09 08:40:00|103.72|103.64|103.57|103.49|103.72|103.64|103.52|103.44|1314
1686300300000|2023-06-09 08:45:00|103.52|103.44|103.62|103.49|103.62|103.54|103.52|103.44|341
1686300600000|2023-06-09 08:50:00|103.57|103.54|103.77|103.69|103.77|103.69|103.57|103.49|1433
1686300900000|2023-06-09 08:55:00|103.82|103.74|103.87|103.74|103.87|103.79|103.77|103.69|5449
1686301200000|2023-06-09 09:00:00|103.82|103.79|103.97|103.89|103.97|103.89|103.82|103.74|650
1686301500000|2023-06-09 09:05:00|104.02|103.94|103.92|103.84|104.07|103.99|103.87|103.79|3814
1686301800000|2023-06-09 09:10:00|103.97|103.89|103.97|103.89|104.02|103.94|103.92|103.84|195
1686302100000|2023-06-09 09:15:00|104.02|103.94|103.97|103.89|104.02|103.94|103.92|103.84|4521
1686302400000|2023-06-09 09:20:00|104.02|103.94|103.97|103.89|104.02|103.94|103.92|103.84|246
1686302700000|2023-06-09 09:25:00|104.02|103.94|104.02|103.94|104.02|103.94|104.02|103.89|365
1686303000000|2023-06-09 09:30:00|104.07|103.99|104.07|103.99|104.12|104.04|104.02|103.94|1038
1686303300000|2023-06-09 09:35:00|104.02|103.94|103.97|103.84|104.02|103.94|103.92|103.84|9993
1686303600000|2023-06-09 09:40:00|103.92|103.79|103.97|103.84|103.97|103.89|103.87|103.79|778
1686303900000|2023-06-09 09:45:00|103.92|103.89|103.92|103.84|103.97|103.89|103.87|103.79|10445
1686304200000|2023-06-09 09:50:00|103.97|103.89|103.97|103.89|103.97|103.89|103.87|103.79|1137
1686304500000|2023-06-09 09:55:00|103.92|103.84|104.02|103.94|104.12|103.99|103.92|103.84|1713
1686304800000|2023-06-09 10:00:00|103.97|103.89|104.02|103.94|104.02|103.94|103.92|103.84|783
1686305100000|2023-06-09 10:05:00|103.97|103.89|103.82|103.74|104.02|103.94|103.82|103.74|778
1686305400000|2023-06-09 10:10:00|103.77|103.69|103.57|103.49|103.77|103.69|103.52|103.44|1709
1686305700000|2023-06-09 10:15:00|103.52|103.44|103.67|103.54|103.67|103.59|103.52|103.44|835
1686306000000|2023-06-09 10:20:00|103.62|103.59|103.72|103.64|103.72|103.64|103.62|103.54|154
1686306300000|2023-06-09 10:25:00|103.67|103.59|103.62|103.54|103.82|103.74|103.62|103.54|494
1686306600000|2023-06-09 10:30:00|103.67|103.59|103.52|103.39|103.67|103.59|103.42|103.34|3356
1686306900000|2023-06-09 10:35:00|103.47|103.44|103.47|103.39|103.57|103.49|103.42|103.34|7394
1686307200000|2023-06-09 10:40:00|103.52|103.44|103.57|103.49|103.57|103.49|103.47|103.39|103
1686307500000|2023-06-09 10:45:00|103.52|103.44|103.57|103.49|103.62|103.54|103.47|103.39|4568
1686307800000|2023-06-09 10:50:00|103.52|103.44|103.47|103.39|103.52|103.44|103.42|103.34|174
1686308100000|2023-06-09 10:55:00|103.42|103.34|103.37|103.29|103.47|103.34|103.32|103.24|3264
1686308400000|2023-06-09 11:00:00|103.42|103.34|103.32|103.24|103.42|103.34|103.32|103.24|1067
1686308700000|2023-06-09 11:05:00|103.37|103.29|103.32|103.24|103.37|103.29|103.32|103.24|591
1686309000000|2023-06-09 11:10:00|103.37|103.29|103.47|103.39|103.47|103.39|103.37|103.29|872
1686309300000|2023-06-09 11:15:00|103.52|103.44|103.42|103.34|103.52|103.44|103.42|103.34|10287
1686309600000|2023-06-09 11:20:00|103.37|103.29|103.37|103.29|103.42|103.34|103.32|103.24|768
1686309900000|2023-06-09 11:25:00|103.32|103.24|103.27|103.19|103.37|103.29|103.27|103.19|67
1686310200000|2023-06-09 11:30:00|103.22|103.14|103.17|103.09|103.22|103.19|103.17|103.09|636
1686310500000|2023-06-09 11:35:00|103.12|103.04|103.17|103.09|103.17|103.09|103.02|102.94|2978
1686310800000|2023-06-09 11:40:00|103.12|103.04|103.27|103.14|103.27|103.19|103.12|103.04|602
1686311100000|2023-06-09 11:45:00|103.22|103.09|103.27|103.19|103.32|103.19|103.17|103.09|698
1686311400000|2023-06-09 11:50:00|103.22|103.14|103.22|103.14|103.27|103.19|103.22|103.14|699
1686311700000|2023-06-09 11:55:00|103.17|103.09|103.12|103.04|103.17|103.09|103.07|102.99|1358
1686312000000|2023-06-09 12:00:00|103.07|102.99|103.02|102.94|103.17|103.09|103.02|102.94|11912
1686312300000|2023-06-09 12:05:00|103.07|102.99|103.17|103.09|103.17|103.09|103.02|102.94|1140
1686312600000|2023-06-09 12:10:00|103.22|103.14|103.17|103.09|103.27|103.19|103.17|103.09|1182
1686312900000|2023-06-09 12:15:00|103.12|103.04|103.07|102.99|103.12|103.04|103.07|102.99|302
1686313200000|2023-06-09 12:20:00|103.02|102.94|102.92|102.84|103.07|102.99|102.92|102.84|857
1686313500000|2023-06-09 12:25:00|102.87|102.79|102.82|102.74|102.92|102.84|102.82|102.74|2206
1686313800000|2023-06-09 12:30:00|102.77|102.69|102.42|102.34|102.77|102.69|102.32|102.24|6909
1686314100000|2023-06-09 12:35:00|102.47|102.39|102.57|102.49|102.67|102.59|102.47|102.39|4993
1686314400000|2023-06-09 12:40:00|102.62|102.54|102.57|102.49|102.62|102.54|102.42|102.34|9899
1686314700000|2023-06-09 12:45:00|102.62|102.54|102.77|102.64|102.77|102.69|102.57|102.54|920
1686315000000|2023-06-09 12:50:00|102.72|102.69|102.82|102.74|102.82|102.74|102.72|102.64|947
1686315300000|2023-06-09 12:55:00|102.77|102.69|102.92|102.84|102.92|102.84|102.77|102.69|8853
1686315600000|2023-06-09 13:00:00|102.97|102.89|102.97|102.89|103.02|102.94|102.97|102.89|2082
1686315900000|2023-06-09 13:05:00|103.02|102.94|102.92|102.84|103.07|102.99|102.92|102.84|5737
1686316200000|2023-06-09 13:10:00|102.87|102.79|102.87|102.79|102.92|102.84|102.82|102.74|3666
1686316500000|2023-06-09 13:15:00|102.82|102.74|103.02|102.94|103.02|102.94|102.82|102.74|588
1686316800000|2023-06-09 13:20:00|102.97|102.89|102.97|102.89|103.02|102.94|102.92|102.84|565
1686317100000|2023-06-09 13:25:00|102.92|102.84|102.97|102.89|102.97|102.89|102.92|102.84|463
1686317400000|2023-06-09 13:30:00|103.02|102.84|102.92|102.84|103.02|102.94|102.87|102.79|2555
1686317700000|2023-06-09 13:35:00|102.87|102.79|102.97|102.89|102.97|102.89|102.77|102.69|2220
1686318000000|2023-06-09 13:40:00|102.92|102.84|103.02|102.94|103.07|102.99|102.87|102.79|798
1686318300000|2023-06-09 13:45:00|103.07|102.99|102.97|102.89|103.12|103.04|102.92|102.84|932
1686318600000|2023-06-09 13:50:00|103.02|102.94|103.07|102.99|103.12|103.04|103.02|102.94|6322
1686318900000|2023-06-09 13:55:00|103.12|103.04|103.02|102.94|103.12|103.04|103.02|102.94|932
1686319200000|2023-06-09 14:00:00|102.97|102.89|103.12|103.04|103.17|103.09|102.97|102.89|1276
1686319500000|2023-06-09 14:05:00|103.17|103.09|103.07|102.99|103.17|103.09|103.07|102.99|808
1686319800000|2023-06-09 14:10:00|103.02|102.94|103.22|103.14|103.27|103.19|103.02|102.94|1231
1686320100000|2023-06-09 14:15:00|103.27|103.19|103.17|103.09|103.32|103.24|103.17|103.09|654
1686320400000|2023-06-09 14:20:00|103.22|103.14|103.17|103.09|103.22|103.14|103.12|103.04|3303
1686320700000|2023-06-09 14:25:00|103.22|103.14|103.22|103.14|103.27|103.14|103.17|103.09|1040
1686321000000|2023-06-09 14:30:00|103.27|103.19|103.22|103.14|103.27|103.19|103.22|103.14|1391
1686321300000|2023-06-09 14:35:00|103.27|103.19|103.32|103.24|103.37|103.29|103.22|103.14|8829
1686321600000|2023-06-09 14:40:00|103.27|103.19|103.17|103.09|103.32|103.19|103.17|103.09|3428
1686321900000|2023-06-09 14:45:00|103.12|103.04|103.17|103.04|103.27|103.19|103.12|103.04|17031
1686322200000|2023-06-09 14:50:00|103.12|103.09|103.22|103.14|103.22|103.14|103.07|102.99|1759
1686322500000|2023-06-09 14:55:00|103.27|103.19|103.22|103.14|103.27|103.19|103.22|103.14|1868
1686322800000|2023-06-09 15:00:00|103.17|103.09|103.17|103.09|103.22|103.14|103.17|103.09|1801
1686323100000|2023-06-09 15:05:00|103.12|103.04|103.17|103.09|103.22|103.14|103.07|102.99|2004
1686323400000|2023-06-09 15:10:00|103.12|103.04|103.17|103.04|103.17|103.09|103.07|102.99|2578
1686323700000|2023-06-09 15:15:00|103.12|103.09|103.17|103.09|103.17|103.09|103.12|102.99|2057
1686324000000|2023-06-09 15:20:00|103.12|103.04|102.97|102.89|103.17|103.09|102.97|102.89|7061
1686324300000|2023-06-09 15:25:00|103.02|102.94|103.02|102.94|103.07|102.99|102.92|102.84|6907
1686324600000|2023-06-09 15:30:00|103.07|102.99|103.17|103.09|103.17|103.09|103.02|102.94|10870
1686324900000|2023-06-09 15:35:00|103.22|103.14|103.17|103.09|103.22|103.14|103.17|103.09|18347
1686325200000|2023-06-09 15:40:00|||||||||2260
1686325500000|2023-06-09 15:45:00|103.22|103.14|103.22|103.14|103.27|103.19|103.22|103.14|514
1686325800000|2023-06-09 15:50:00|103.27|103.19|103.27|103.19|103.27|103.19|103.22|103.14|818
1686326100000|2023-06-09 15:55:00|103.22|103.14|103.22|103.14|103.27|103.19|103.22|103.09|2691
1686326400000|2023-06-09 16:00:00|103.17|103.09|103.22|103.14|103.22|103.14|103.17|103.09|1183
1686326700000|2023-06-09 16:05:00|103.27|103.19|103.22|103.14|103.27|103.19|103.22|103.14|23
1686327000000|2023-06-09 16:10:00|103.27|103.09|103.27|103.14|103.27|103.19|103.27|103.09|96
1686327300000|2023-06-09 16:15:00|103.22|103.19|103.27|103.19|103.27|103.19|103.22|103.14|26
1686327600000|2023-06-09 16:20:00|103.22|103.14|103.27|103.14|103.27|103.19|103.22|103.14|3477
1686327900000|2023-06-09 16:25:00|103.22|103.09|103.22|103.14|103.27|103.14|103.17|103.09|180
1686328200000|2023-06-09 16:30:00|103.27|103.19|103.27|103.19|103.32|103.19|103.27|103.19|916
1686328500000|2023-06-09 16:35:00|103.22|103.14|103.22|103.14|103.27|103.19|103.22|103.09|535
1686328800000|2023-06-09 16:40:00|103.27|103.09|103.22|103.14|103.27|103.14|103.22|103.09|13
1686329100000|2023-06-09 16:45:00|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.14|52
1686329400000|2023-06-09 16:50:00|103.32|103.24|103.32|103.24|103.32|103.24|103.27|103.19|472
1686329700000|2023-06-09 16:55:00|103.27|103.19|103.37|103.29|103.37|103.29|103.27|103.19|841
1686330000000|2023-06-09 17:00:00|103.32|103.24|103.37|103.29|103.37|103.29|103.32|103.24|96
1686330300000|2023-06-09 17:05:00|||||||||78
1686330600000|2023-06-09 17:10:00|||||||||113
1686330900000|2023-06-09 17:15:00|103.32|103.24|103.32|103.24|103.37|103.29|103.27|103.19|423
1686331200000|2023-06-09 17:20:00|103.27|103.19|103.32|103.24|103.32|103.24|103.27|103.19|11
1686331500000|2023-06-09 17:25:00|||||||||15
1686331800000|2023-06-09 17:30:00|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|26
1686332100000|2023-06-09 17:35:00|||||||||10
1686332400000|2023-06-09 17:40:00|103.42|103.34|103.37|103.29|103.42|103.34|103.37|103.29|185
1686332700000|2023-06-09 17:45:00|103.32|103.24|103.32|103.24|103.37|103.29|103.32|103.19|323
1686333000000|2023-06-09 17:50:00|103.27|103.19|103.32|103.24|103.32|103.24|103.27|103.19|217
1686333300000|2023-06-09 17:55:00|103.37|103.29|103.37|103.29|103.37|103.29|103.32|103.24|98
1686333600000|2023-06-09 18:00:00|||||||||10
1686333900000|2023-06-09 18:05:00|||||||||6
1686334200000|2023-06-09 18:10:00|||||||||4
1686334500000|2023-06-09 18:15:00||103.24||103.29||103.29||103.24|23
1686334800000|2023-06-09 18:20:00|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.29|22
1686335100000|2023-06-09 18:25:00|103.37|103.29|103.37|103.24|103.42|103.29|103.32|103.24|20
1686335400000|2023-06-09 18:30:00|103.32|103.29|103.32|103.19|103.37|103.29|103.27|103.19|15
1686335700000|2023-06-09 18:35:00|103.27|103.24|103.27|103.19|103.32|103.24|103.27|103.19|16
1686336000000|2023-06-09 18:40:00|103.22|103.14|103.32|103.19|103.32|103.24|103.22|103.14|12
1686336300000|2023-06-09 18:45:00|103.27|103.24|103.32|103.24|103.32|103.24|103.27|103.19|10
1686336600000|2023-06-09 18:50:00|103.27|103.19|103.27|103.19|103.32|103.24|103.27|103.19|100
1686336900000|2023-06-09 18:55:00|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.24|20
1686337200000|2023-06-09 19:00:00|103.37|103.19|103.37|103.29|103.37|103.29|103.32|103.19|44
1686337500000|2023-06-09 19:05:00|103.32|103.24|103.32|103.24|103.37|103.24|103.27|103.19|206
1686337800000|2023-06-09 19:10:00|103.27|103.19|103.37|103.24|103.37|103.29|103.27|103.19|18
1686338100000|2023-06-09 19:15:00|103.32|103.19|103.37|103.29|103.37|103.29|103.32|103.19|26
1686338400000|2023-06-09 19:20:00||103.24||103.29||103.29||103.24|9
1686338700000|2023-06-09 19:25:00|103.32|103.24|103.32|103.24|103.37|103.24|103.32|103.24|28
1686339000000|2023-06-09 19:30:00|103.37||103.32||103.37||103.32||154
1686339300000|2023-06-09 19:35:00|103.27|103.19|103.32|103.19|103.32|103.24|103.22|103.14|45
1686339600000|2023-06-09 19:40:00|103.27|103.24|103.27|103.19|103.27|103.24|103.27|103.19|119
1686339900000|2023-06-09 19:45:00|103.32|103.24|103.32|103.24|103.32|103.24|103.32|103.19|81
1686340200000|2023-06-09 19:50:00|103.27|103.19|103.37|103.29|103.42|103.29|103.27|103.19|223
1686340500000|2023-06-09 19:55:00|103.32|103.24|103.37|103.19|103.37|103.24|103.32|103.19|165
1686549600000|2023-06-12 06:00:00|103.72|103.64|103.77|103.64|103.82|103.69|103.72|103.64|7762
1686549900000|2023-06-12 06:05:00|103.82|103.69|103.82|103.74|103.82|103.74|103.77|103.69|40
1686550200000|2023-06-12 06:10:00|103.87|103.79|103.82|103.74|103.87|103.79|103.82|103.74|165
1686550500000|2023-06-12 06:15:00|||||||||5
1686550800000|2023-06-12 06:20:00|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|89
1686551100000|2023-06-12 06:25:00|103.82|103.74|103.87|103.79|103.97|103.89|103.82|103.74|270
1686551400000|2023-06-12 06:30:00|103.92|103.84|103.92|103.79|103.92|103.84|103.87|103.79|100
1686551700000|2023-06-12 06:35:00||103.84||103.84||103.84||103.79|2
1686552000000|2023-06-12 06:40:00|103.87|103.79|103.87|103.74|103.87|103.79|103.87|103.74|29
1686552300000|2023-06-12 06:45:00|103.82|103.69|103.82|103.74|103.82|103.74|103.82|103.69|40
1686552600000|2023-06-12 06:50:00|103.77|103.69|103.87|103.79|103.87|103.79|103.77|103.69|194
1686552900000|2023-06-12 06:55:00|103.82|103.74|103.67|103.59|103.87|103.74|103.67|103.59|546
1686553200000|2023-06-12 07:00:00|103.62|103.54|103.72|103.64|103.82|103.74|103.52|103.44|1059
1686553500000|2023-06-12 07:05:00|103.82|103.74|103.52|103.44|103.82|103.74|103.52|103.44|1801
1686553800000|2023-06-12 07:10:00|103.47|103.39|103.47|103.39|103.57|103.49|103.32|103.24|708
1686554100000|2023-06-12 07:15:00|103.52|103.34|103.52|103.44|103.57|103.49|103.42|103.34|2541
1686554400000|2023-06-12 07:20:00|103.57|103.49|103.57|103.49|103.62|103.54|103.47|103.39|2309
1686554700000|2023-06-12 07:25:00|103.52|103.44|103.62|103.54|103.62|103.54|103.42|103.34|839
1686555000000|2023-06-12 07:30:00|103.57|103.49|103.82|103.69|103.82|103.74|103.57|103.49|509
1686555300000|2023-06-12 07:35:00|103.77|103.74|103.87|103.79|103.87|103.79|103.62|103.54|34175
1686555600000|2023-06-12 07:40:00|103.92|103.84|103.92|103.84|103.92|103.84|103.82|103.74|48794
1686555900000|2023-06-12 07:45:00|103.97|103.89|104.07|103.94|104.12|104.04|103.97|103.89|13158
1686556200000|2023-06-12 07:50:00|104.02|103.99|104.12|104.04|104.22|104.14|104.02|103.94|20936
1686556500000|2023-06-12 07:55:00|104.17|104.09|104.32|104.24|104.32|104.24|104.07|103.99|1561
1686556800000|2023-06-12 08:00:00|104.37|104.29|104.32|104.24|104.52|104.39|104.32|104.24|2013
1686557100000|2023-06-12 08:05:00|104.37|104.29|104.27|104.19|104.47|104.39|104.27|104.19|781
1686557400000|2023-06-12 08:10:00|104.22|104.14|104.22|104.14|104.32|104.24|104.17|104.09|1720
1686557700000|2023-06-12 08:15:00|104.17|104.09|104.27|104.14|104.27|104.19|104.07|103.99|1013
1686558000000|2023-06-12 08:20:00|104.22|104.19|104.22|104.14|104.27|104.19|104.17|104.09|2309
1686558300000|2023-06-12 08:25:00|104.17|104.09|104.17|104.09|104.22|104.14|104.12|104.04|6413
1686558600000|2023-06-12 08:30:00|104.22|104.14|104.22|104.09|104.32|104.24|104.17|104.09|559
1686558900000|2023-06-12 08:35:00|104.17|104.14|104.02|103.89|104.22|104.14|103.97|103.89|771
1686559200000|2023-06-12 08:40:00|103.97|103.94|103.97|103.84|104.07|103.99|103.92|103.84|4069
1686559500000|2023-06-12 08:45:00|103.92|103.89|103.87|103.79|103.97|103.89|103.87|103.79|67
1686559800000|2023-06-12 08:50:00|103.82|103.74|103.77|103.69|103.87|103.79|103.77|103.69|279
1686560100000|2023-06-12 08:55:00|103.82|103.74|103.87|103.79|103.92|103.84|103.72|103.64|2960
1686560400000|2023-06-12 09:00:00|103.82|103.74|103.97|103.84|103.97|103.89|103.82|103.74|12675
1686560700000|2023-06-12 09:05:00|103.92|103.89|103.97|103.89|103.97|103.89|103.87|103.79|11517
1686561000000|2023-06-12 09:10:00|104.02|103.84|103.97|103.89|104.02|103.94|103.97|103.84|20611
1686561300000|2023-06-12 09:15:00|104.02|103.94|104.07|103.99|104.12|104.04|104.02|103.94|904
1686561600000|2023-06-12 09:20:00|104.02|103.94|104.12|103.99|104.12|104.04|103.97|103.89|711
1686561900000|2023-06-12 09:25:00|104.07|104.04|104.02|103.89|104.12|104.04|103.97|103.89|503
1686562200000|2023-06-12 09:30:00|103.97|103.84|103.82|103.74|103.97|103.89|103.82|103.74|8314
1686562500000|2023-06-12 09:35:00|103.77|103.69|103.87|103.74|103.87|103.79|103.77|103.69|6706
1686562800000|2023-06-12 09:40:00|103.82|103.69|103.77|103.69|103.82|103.69|103.67|103.59|330
1686563100000|2023-06-12 09:45:00|103.82|103.64|103.67|103.59|103.82|103.74|103.67|103.59|22813
1686563400000|2023-06-12 09:50:00|103.62|103.54|103.62|103.49|103.67|103.59|103.57|103.49|5883
1686563700000|2023-06-12 09:55:00|103.57|103.54|103.67|103.59|103.67|103.59|103.57|103.49|5128
1686564000000|2023-06-12 10:00:00|103.62|103.54|103.62|103.54|103.67|103.59|103.57|103.49|8951
1686564300000|2023-06-12 10:05:00|103.57|103.49|103.57|103.44|103.62|103.49|103.52|103.44|319
1686564600000|2023-06-12 10:10:00|103.52|103.49|103.67|103.59|103.67|103.59|103.47|103.39|13958
1686564900000|2023-06-12 10:15:00|103.62|103.54|103.47|103.39|103.67|103.59|103.47|103.39|2745
1686565200000|2023-06-12 10:20:00|103.42|103.34|103.22|103.14|103.42|103.34|103.17|103.09|1873
1686565500000|2023-06-12 10:25:00|103.27|103.09|103.27|103.19|103.37|103.24|103.22|103.09|18546
1686565800000|2023-06-12 10:30:00|103.22|103.14|103.42|103.34|103.47|103.39|103.22|103.14|471
1686566100000|2023-06-12 10:35:00|103.47|103.29|103.12|103.04|103.47|103.29|103.12|103.04|6226
1686566400000|2023-06-12 10:40:00|103.17|103.09|103.22|103.14|103.27|103.19|103.17|103.09|5428
1686566700000|2023-06-12 10:45:00|103.17|103.09|103.27|103.19|103.27|103.19|103.12|103.04|6578
1686567000000|2023-06-12 10:50:00|103.32|103.24|103.32|103.24|103.37|103.29|103.27|103.14|13365
1686567300000|2023-06-12 10:55:00|103.27|103.19|103.32|103.24|103.37|103.29|103.27|103.19|3311
1686567600000|2023-06-12 11:00:00|103.27|103.19|103.27|103.19|103.37|103.29|103.22|103.14|817
1686567900000|2023-06-12 11:05:00|103.22|103.14|103.22|103.14|103.27|103.19|103.17|103.09|733
1686568200000|2023-06-12 11:10:00|103.17|103.09|103.22|103.14|103.32|103.24|103.17|103.09|10849
1686568500000|2023-06-12 11:15:00|103.27|103.19|103.22|103.14|103.32|103.24|103.22|103.14|675
1686568800000|2023-06-12 11:20:00|103.27|103.19|103.32|103.24|103.32|103.24|103.22|103.14|20232
1686569100000|2023-06-12 11:25:00|103.37|103.29|103.32|103.24|103.37|103.29|103.27|103.19|241
1686569400000|2023-06-12 11:30:00|103.37|103.19|103.37|103.29|103.47|103.39|103.37|103.19|263
1686569700000|2023-06-12 11:35:00|103.32|103.24|103.37|103.29|103.37|103.29|103.32|103.24|45
1686570000000|2023-06-12 11:40:00|103.32|103.24|103.32|103.24|103.32|103.29|103.27|103.19|12430
1686570300000|2023-06-12 11:45:00|103.27|103.19|103.22|103.14|103.32|103.24|103.22|103.14|25109
1686570600000|2023-06-12 11:50:00|103.27|103.19|103.22|103.14|103.37|103.29|103.22|103.14|616
1686570900000|2023-06-12 11:55:00|103.17|103.09|103.22|103.09|103.22|103.14|103.17|103.09|262
1686571200000|2023-06-12 12:00:00|103.17|103.14|103.27|103.19|103.32|103.24|103.17|103.14|20775
1686571500000|2023-06-12 12:05:00|103.22|103.14|103.22|103.14|103.22|103.14|103.17|103.09|223
1686571800000|2023-06-12 12:10:00|103.27|103.19|103.17|103.09|103.32|103.19|103.17|103.09|126
1686572100000|2023-06-12 12:15:00|103.22|103.14|103.02|102.94|103.22|103.14|103.02|102.94|507
1686572400000|2023-06-12 12:20:00|102.97|102.89|102.82|102.74|102.97|102.89|102.82|102.74|1462
1686572700000|2023-06-12 12:25:00|102.87|102.79|102.97|102.89|102.97|102.89|102.82|102.74|8622
1686573000000|2023-06-12 12:30:00|102.92|102.84|103.07|102.99|103.07|102.99|102.92|102.84|1110
1686573300000|2023-06-12 12:35:00|103.12|103.04|103.07|102.99|103.12|103.04|103.02|102.94|674
1686573600000|2023-06-12 12:40:00|103.02|102.94|103.02|102.94|103.07|102.99|103.02|102.94|26744
1686573900000|2023-06-12 12:45:00|103.07|102.99|103.07|102.99|103.12|103.04|103.02|102.94|336
1686574200000|2023-06-12 12:50:00|103.12|103.04|103.17|103.09|103.17|103.09|103.12|103.04|137
1686574500000|2023-06-12 12:55:00|103.22|103.14|103.22|103.14|103.22|103.14|103.17|103.09|1286
1686574800000|2023-06-12 13:00:00|103.27|103.19|103.27|103.19|103.32|103.24|103.22|103.14|791
1686575100000|2023-06-12 13:05:00|103.32|103.24|103.32|103.24|103.37|103.29|103.32|103.19|34360
1686575400000|2023-06-12 13:10:00|103.37|103.19|103.42|103.34|103.42|103.34|103.37|103.19|3075
1686575700000|2023-06-12 13:15:00|103.37|103.29|103.37|103.29|103.47|103.39|103.37|103.29|993
1686576000000|2023-06-12 13:20:00|103.32|103.24|103.47|103.39|103.47|103.39|103.32|103.24|1983
1686576300000|2023-06-12 13:25:00|103.42|103.34|103.47|103.39|103.47|103.39|103.42|103.34|25268
1686576600000|2023-06-12 13:30:00|103.52|103.44|103.47|103.39|103.62|103.54|103.42|103.34|60000
1686576900000|2023-06-12 13:35:00|103.42|103.34|103.37|103.29|103.42|103.34|103.32|103.24|6962
1686577200000|2023-06-12 13:40:00|103.42|103.34|103.57|103.49|103.72|103.64|103.42|103.29|1555
1686577500000|2023-06-12 13:45:00|103.62|103.54|103.77|103.69|103.82|103.74|103.57|103.49|6591
1686577800000|2023-06-12 13:50:00|103.82|103.74|103.87|103.79|103.92|103.84|103.77|103.69|6291
1686578100000|2023-06-12 13:55:00|103.82|103.74|103.87|103.79|103.92|103.84|103.82|103.74|2630
1686578400000|2023-06-12 14:00:00|103.82|103.74|103.92|103.79|103.92|103.84|103.77|103.69|1979
1686578700000|2023-06-12 14:05:00|103.87|103.84|103.92|103.84|103.92|103.84|103.77|103.69|7278
1686579000000|2023-06-12 14:10:00|103.97|103.89|104.02|103.89|104.02|103.94|103.87|103.79|10981
1686579300000|2023-06-12 14:15:00|103.97|103.94|104.02|103.94|104.07|103.94|103.92|103.84|15742
1686579600000|2023-06-12 14:20:00|103.97|103.89|103.72|103.64|104.02|103.94|103.72|103.64|3309
1686579900000|2023-06-12 14:25:00|103.77|103.69|103.82|103.74|103.82|103.74|103.67|103.54|1987
1686580200000|2023-06-12 14:30:00|103.77|103.69|103.62|103.54|103.77|103.74|103.62|103.54|3360
1686580500000|2023-06-12 14:35:00|103.57|103.49|103.52|103.44|103.62|103.54|103.37|103.29|2088
1686580800000|2023-06-12 14:40:00|103.47|103.39|103.57|103.49|103.57|103.49|103.47|103.39|331
1686581100000|2023-06-12 14:45:00|103.52|103.44|103.47|103.39|103.57|103.49|103.42|103.34|1438
1686581400000|2023-06-12 14:50:00|103.52|103.44|103.42|103.29|103.52|103.44|103.37|103.29|20304
1686581700000|2023-06-12 14:55:00|103.37|103.34|103.62|103.49|103.62|103.54|103.37|103.29|1870
1686582000000|2023-06-12 15:00:00|103.57|103.54|103.52|103.39|103.67|103.59|103.47|103.39|1058
1686582300000|2023-06-12 15:05:00|103.47|103.44|103.47|103.39|103.57|103.49|103.42|103.34|1778
1686582600000|2023-06-12 15:10:00|103.42|103.34|103.52|103.44|103.52|103.44|103.42|103.34|2440
1686582900000|2023-06-12 15:15:00|103.47|103.39|103.42|103.34|103.52|103.44|103.42|103.34|3250
1686583200000|2023-06-12 15:20:00|103.37|103.29|103.27|103.19|103.37|103.29|103.22|103.14|4180
1686583500000|2023-06-12 15:25:00|103.22|103.14|103.22|103.14|103.32|103.24|103.22|103.14|8188
1686583800000|2023-06-12 15:30:00|103.27|103.19|103.22|103.14|103.32|103.24|103.17|103.09|27312
1686584100000|2023-06-12 15:35:00|103.17|103.09|103.22|103.14|103.27|103.19|103.17|103.09|3124
1686584400000|2023-06-12 15:40:00|103.27|103.19|103.22|103.14|103.27|103.19|103.22|103.14|801
1686584700000|2023-06-12 15:45:00|103.17|103.09|103.17|103.09|103.17|103.09|103.17|103.09|10105
1686585000000|2023-06-12 15:50:00|103.22|103.14|103.17|103.09|103.22|103.14|103.17|103.09|7121
1686585300000|2023-06-12 15:55:00|103.22|103.14|103.17|103.09|103.22|103.14|103.17|103.09|6369
1686585600000|2023-06-12 16:00:00|103.22|103.14|103.22|103.14|103.22|103.14|103.22|103.14|365
1686585900000|2023-06-12 16:05:00|||||||||7583
1686586200000|2023-06-12 16:10:00|103.27|103.19|103.27|103.19|103.27|103.19|103.27|103.19|136427
1686586500000|2023-06-12 16:15:00|||||||||2
1686586800000|2023-06-12 16:20:00|103.22|103.14|103.27|103.19|103.27|103.19|103.22|103.14|543
1686587100000|2023-06-12 16:25:00||103.14||103.19||103.19||103.14|430
1686587400000|2023-06-12 16:30:00|103.32|103.24|103.37|103.24|103.37|103.24|103.32|103.24|821
1686587700000|2023-06-12 16:35:00||103.29||103.29||103.29||103.24|2
1686588000000|2023-06-12 16:40:00||103.24||103.29||103.29||103.24|30
1686588300000|2023-06-12 16:45:00|||||||||2
1686588900000|2023-06-12 16:55:00|||||||||100
1686589500000|2023-06-12 17:05:00|103.32|103.24|103.37|103.24|103.37|103.24|103.32|103.24|67
1686589800000|2023-06-12 17:10:00|103.32|103.29|103.37|103.29|103.37|103.29|103.32|103.29|0
1686590100000|2023-06-12 17:15:00|103.32|103.24|103.37|103.29|103.37|103.29|103.32|103.24|8
1686590400000|2023-06-12 17:20:00|103.32|103.24|103.37|103.24|103.37|103.29|103.32|103.24|0
1686590700000|2023-06-12 17:25:00|103.32||103.32||103.32||103.32||1
1686591000000|2023-06-12 17:30:00|103.37||103.32||103.37||103.32||1
1686591300000|2023-06-12 17:35:00||103.19||103.24||103.24||103.19|0
1686591600000|2023-06-12 17:40:00|103.37|103.29|103.37|103.29|103.37|103.29|103.37|103.29|0
1686591900000|2023-06-12 17:45:00|||||||||1
1686592500000|2023-06-12 17:55:00|||||||||3
1686592800000|2023-06-12 18:00:00|103.32|103.24|103.37|103.24|103.37|103.24|103.32|103.24|4
1686593100000|2023-06-12 18:05:00|103.32||103.32||103.32||103.32||0
1686593400000|2023-06-12 18:10:00|103.37||103.32||103.37||103.32||3
1686593700000|2023-06-12 18:15:00|103.37|103.29|103.32|103.24|103.37|103.29|103.32|103.24|8
1686594000000|2023-06-12 18:20:00|103.37|103.29|103.37|103.29|103.37|103.29|103.32|103.24|125
1686594600000|2023-06-12 18:30:00|103.42|103.34|103.42|103.34|103.42|103.34|103.42|103.34|81
1686594900000|2023-06-12 18:35:00|103.37|103.29|103.37|103.24|103.37|103.29|103.37|103.24|22
1686595200000|2023-06-12 18:40:00||103.29||103.29||103.29||103.29|0
1686595500000|2023-06-12 18:45:00|||||||||23
1686595800000|2023-06-12 18:50:00|103.42|103.34|103.37|103.29|103.42|103.34|103.37|103.29|240
1686596100000|2023-06-12 18:55:00|103.42|103.34|103.42|103.29|103.42|103.34|103.37|103.29|42
1686596400000|2023-06-12 19:00:00|103.37|103.34|103.42|103.34|103.42|103.34|103.37|103.29|56
1686596700000|2023-06-12 19:05:00|103.37|103.29|103.42|103.34|103.42|103.34|103.37|103.29|30
1686597000000|2023-06-12 19:10:00||103.29||103.34||103.34||103.29|2764
1686597300000|2023-06-12 19:15:00|||||||||70
1686597600000|2023-06-12 19:20:00||103.29||103.34||103.34||103.29|55
1686597900000|2023-06-12 19:25:00|||||||||147
1686598200000|2023-06-12 19:30:00|||||||||20
1686598500000|2023-06-12 19:35:00|||||||||20
1686598800000|2023-06-12 19:40:00|||||||||967
1686599100000|2023-06-12 19:45:00|||||||||2
1686599400000|2023-06-12 19:50:00|103.37|103.29|103.42|103.29|103.42|103.34|103.37|103.29|106
1686599700000|2023-06-12 19:55:00|103.37|103.34|103.42|103.29|103.42|103.34|103.37|103.29|96
1686636000000|2023-06-13 06:00:00|103.52|103.44|103.77|103.69|103.82|103.74|103.52|103.44|135
1686636300000|2023-06-13 06:05:00|103.72|103.64|103.87|103.79|103.92|103.79|103.72|103.64|18
1686636600000|2023-06-13 06:10:00|103.92|103.84|103.82|103.74|103.92|103.84|103.82|103.74|171
1686636900000|2023-06-13 06:15:00|||||||||1
1686637200000|2023-06-13 06:20:00|103.87|103.79|103.97|103.89|103.97|103.89|103.87|103.79|150
1686637500000|2023-06-13 06:25:00|103.92|103.84|103.92|103.84|103.97|103.89|103.92|103.84|77
1686637800000|2023-06-13 06:30:00|103.97|103.89|104.02|103.89|104.07|103.99|103.97|103.89|160
1686638100000|2023-06-13 06:35:00|103.97|103.79|103.82|103.74|103.97|103.84|103.82|103.74|61
1686638400000|2023-06-13 06:40:00|103.87|103.69|103.82|103.74|103.87|103.74|103.82|103.69|1
1686638700000|2023-06-13 06:45:00|103.77|103.69|103.77|103.69|103.77|103.69|103.77|103.69|35
1686639000000|2023-06-13 06:50:00|103.82|103.74|103.82|103.74|103.82|103.74|103.82|103.74|16
1686639300000|2023-06-13 06:55:00|103.87|103.79|103.72|103.64|103.87|103.79|103.72|103.64|237
1686639600000|2023-06-13 07:00:00|103.67|103.59|103.32|103.24|103.72|103.59|103.22|103.14|3485
1686639900000|2023-06-13 07:05:00|103.27|103.19|103.22|103.14|103.32|103.24|103.12|103.04|2624
1686640200000|2023-06-13 07:10:00|103.27|103.19|103.37|103.29|103.37|103.29|103.17|103.04|714
1686640500000|2023-06-13 07:15:00|103.32|103.24|103.12|103.04|103.32|103.24|103.07|102.99|3684
1686640800000|2023-06-13 07:20:00|103.07|102.99|102.97|102.89|103.12|103.04|102.97|102.89|1207
1686641100000|2023-06-13 07:25:00|103.02|102.94|103.12|102.99|103.17|103.04|102.97|102.84|1588
1686641400000|2023-06-13 07:30:00|103.17|103.04|103.17|103.09|103.32|103.24|103.07|102.99|1990
1686641700000|2023-06-13 07:35:00|103.12|103.04|103.17|103.04|103.27|103.19|103.02|102.94|709
1686642000000|2023-06-13 07:40:00|103.12|103.09|103.27|103.19|103.32|103.19|103.12|103.09|1063
1686642300000|2023-06-13 07:45:00|103.32|103.24|103.17|103.09|103.32|103.24|103.17|103.09|2061
1686642600000|2023-06-13 07:50:00|103.22|103.14|102.92|102.79|103.22|103.14|102.92|102.79|2692
1686642900000|2023-06-13 07:55:00|102.87|102.74|102.92|102.84|102.92|102.84|102.72|102.64|584
1686643200000|2023-06-13 08:00:00|102.87|102.79|102.77|102.69|102.87|102.79|102.72|102.64|2038
1686643500000|2023-06-13 08:05:00|102.82|102.74|102.92|102.84|103.02|102.94|102.82|102.69|3924
1686643800000|2023-06-13 08:10:00|102.87|102.79|102.87|102.79|102.92|102.84|102.77|102.69|21783
1686644100000|2023-06-13 08:15:00|102.92|102.84|102.97|102.89|102.97|102.89|102.87|102.74|1938
1686644400000|2023-06-13 08:20:00|102.92|102.84|102.92|102.84|103.02|102.94|102.87|102.79|1188
1686644700000|2023-06-13 08:25:00|102.97|102.79|102.92|102.84|102.97|102.84|102.82|102.69|996
1686645000000|2023-06-13 08:30:00|102.87|102.79|102.92|102.84|102.97|102.89|102.87|102.79|1996
1686645300000|2023-06-13 08:35:00|102.87|102.79|102.87|102.79|102.87|102.79|102.82|102.74|1291
1686645600000|2023-06-13 08:40:00|102.92|102.84|102.87|102.79|102.92|102.84|102.82|102.74|557
1686645900000|2023-06-13 08:45:00|102.82|102.74|102.97|102.84|102.97|102.89|102.82|102.74|3873
1686646200000|2023-06-13 08:50:00|102.92|102.89|102.87|102.79|103.02|102.94|102.82|102.74|3243
1686646500000|2023-06-13 08:55:00|102.82|102.74|102.82|102.74|102.92|102.84|102.82|102.74|447
1686646800000|2023-06-13 09:00:00|102.87|102.79|102.92|102.84|102.92|102.84|102.77|102.69|20567
1686647100000|2023-06-13 09:05:00|102.97|102.89|102.97|102.89|103.02|102.94|102.97|102.84|2847
1686647400000|2023-06-13 09:10:00|102.92|102.84|102.92|102.79|102.97|102.89|102.82|102.74|3264
1686647700000|2023-06-13 09:15:00|102.87|102.84|102.87|102.79|102.97|102.89|102.87|102.79|1158
1686648000000|2023-06-13 09:20:00|102.82|102.74|102.82|102.74|102.87|102.79|102.72|102.64|6177
1686648300000|2023-06-13 09:25:00|102.87|102.79|102.92|102.84|102.92|102.84|102.82|102.74|16928
1686648600000|2023-06-13 09:30:00|102.87|102.79|102.87|102.79|102.92|102.84|102.72|102.64|11698
1686648900000|2023-06-13 09:35:00|102.92|102.84|102.92|102.84|102.97|102.89|102.87|102.79|1740
1686649200000|2023-06-13 09:40:00|102.87|102.79|102.72|102.64|102.92|102.84|102.72|102.64|9406
1686649500000|2023-06-13 09:45:00|102.67|102.59|102.72|102.64|102.72|102.64|102.67|102.59|287
1686649800000|2023-06-13 09:50:00|102.77|102.69|102.72|102.64|102.77|102.69|102.72|102.64|2773
1686650100000|2023-06-13 09:55:00|102.67|102.59|102.62|102.54|102.67|102.59|102.57|102.49|815
1686650400000|2023-06-13 10:00:00|102.57|102.49|102.47|102.39|102.62|102.54|102.47|102.39|8128
1686650700000|2023-06-13 10:05:00|102.52|102.44|102.67|102.59|102.72|102.64|102.52|102.44|6501
1686651000000|2023-06-13 10:10:00|102.72|102.64|102.57|102.44|102.72|102.64|102.57|102.44|4199
1686651300000|2023-06-13 10:15:00|102.52|102.39|102.62|102.54|102.62|102.54|102.47|102.39|5680
1686651600000|2023-06-13 10:20:00|102.67|102.59|102.52|102.39|102.67|102.59|102.47|102.39|12066
1686651900000|2023-06-13 10:25:00|102.47|102.44|102.62|102.54|102.62|102.54|102.47|102.39|214
1686652200000|2023-06-13 10:30:00|102.67|102.59|102.82|102.74|102.87|102.79|102.62|102.54|5815
1686652500000|2023-06-13 10:35:00|102.77|102.69|102.72|102.64|102.82|102.74|102.72|102.64|10222
1686652800000|2023-06-13 10:40:00|102.67|102.59|102.72|102.59|102.72|102.64|102.62|102.54|822
1686653100000|2023-06-13 10:45:00|102.67|102.64|102.62|102.54|102.72|102.64|102.62|102.54|502
1686653400000|2023-06-13 10:50:00|102.57|102.49|102.72|102.64|102.72|102.64|102.57|102.49|316
1686653700000|2023-06-13 10:55:00|102.67|102.59|102.62|102.54|102.77|102.69|102.62|102.54|675
1686654000000|2023-06-13 11:00:00|102.57|102.49|102.57|102.49|102.62|102.54|102.57|102.49|533
1686654300000|2023-06-13 11:05:00|102.62|102.54|102.62|102.54|102.62|102.54|102.52|102.44|3988
1686654600000|2023-06-13 11:10:00|102.57|102.49|102.62|102.54|102.62|102.54|102.57|102.49|219
1686654900000|2023-06-13 11:15:00|102.67|102.59|102.57|102.49|102.67|102.59|102.57|102.49|8729
1686655200000|2023-06-13 11:20:00|102.62|102.54|102.57|102.49|102.62|102.54|102.52|102.44|2873
1686655500000|2023-06-13 11:25:00|102.62|102.54|102.57|102.49|102.62|102.54|102.57|102.49|11466
1686655800000|2023-06-13 11:30:00|102.52|102.44|102.52|102.44|102.52|102.49|102.42|102.34|6419
1686656100000|2023-06-13 11:35:00|102.47|102.39|102.47|102.39|102.57|102.49|102.47|102.39|3730
1686656400000|2023-06-13 11:40:00|102.52|102.44|102.57|102.49|102.57|102.49|102.47|102.39|679
1686656700000|2023-06-13 11:45:00|102.52|102.44|102.47|102.39|102.57|102.49|102.47|102.39|366
1686657000000|2023-06-13 11:50:00|102.52|102.44|102.57|102.49|102.57|102.49|102.52|102.44|589
1686657300000|2023-06-13 11:55:00|102.62|102.54|102.67|102.59|102.67|102.59|102.62|102.54|1991
1686657600000|2023-06-13 12:00:00|102.62|102.54|102.67|102.59|102.67|102.59|102.62|102.54|1683
1686657900000|2023-06-13 12:05:00|102.72|102.64|102.77|102.69|102.77|102.69|102.67|102.59|7112
1686658200000|2023-06-13 12:10:00|102.82|102.74|102.77|102.69|102.82|102.74|102.77|102.69|1365
1686658500000|2023-06-13 12:15:00|102.72|102.64|102.77|102.69|102.82|102.74|102.72|102.64|17712
1686658800000|2023-06-13 12:20:00|102.82|102.74|102.77|102.69|102.82|102.74|102.77|102.64|1372
1686659100000|2023-06-13 12:25:00|102.72|102.64|102.87|102.74|102.92|102.79|102.72|102.64|6287
1686659400000|2023-06-13 12:30:00|102.77|102.59|102.77|102.69|103.12|103.04|102.67|102.49|8489
1686659700000|2023-06-13 12:35:00|102.72|102.64|102.77|102.69|102.82|102.69|102.67|102.59|1078
1686660000000|2023-06-13 12:40:00|102.72|102.64|102.92|102.84|102.97|102.84|102.72|102.64|1557
1686660300000|2023-06-13 12:45:00|102.87|102.79|102.92|102.84|103.02|102.94|102.82|102.74|1871
1686660600000|2023-06-13 12:50:00|102.87|102.79|102.92|102.84|103.02|102.94|102.87|102.79|938
1686660900000|2023-06-13 12:55:00|102.97|102.89|103.07|102.94|103.07|102.99|102.92|102.84|5508
1686661200000|2023-06-13 13:00:00|103.02|102.99|103.12|103.04|103.12|103.04|103.02|102.94|10103
1686661500000|2023-06-13 13:05:00|103.07|102.99|103.12|103.04|103.22|103.14|103.07|102.99|10505
1686661800000|2023-06-13 13:10:00|103.17|103.09|103.17|103.09|103.22|103.14|103.17|103.09|1376
1686662100000|2023-06-13 13:15:00|103.12|103.04|103.17|103.09|103.17|103.09|103.07|102.99|7588
1686662400000|2023-06-13 13:20:00|103.12|103.04|103.22|103.14|103.27|103.19|103.12|103.04|1834
1686662700000|2023-06-13 13:25:00|103.17|103.09|103.12|103.04|103.22|103.14|103.12|103.04|3731
1686663000000|2023-06-13 13:30:00|103.17|103.09|103.22|103.14|103.27|103.19|103.07|102.99|11257
1686663300000|2023-06-13 13:35:00|103.27|103.19|103.47|103.39|103.47|103.39|103.27|103.14|1647
1686663600000|2023-06-13 13:40:00|103.52|103.44|103.62|103.54|103.62|103.54|103.42|103.34|15875
1686663900000|2023-06-13 13:45:00|103.67|103.59|103.62|103.54|103.77|103.69|103.57|103.49|17465
1686664200000|2023-06-13 13:50:00|103.57|103.49|103.57|103.49|103.62|103.54|103.42|103.34|1973
1686664500000|2023-06-13 13:55:00|103.62|103.54|103.52|103.44|103.72|103.64|103.47|103.39|4155
1686664800000|2023-06-13 14:00:00|103.57|103.49|103.67|103.54|103.67|103.59|103.52|103.44|34807
1686665100000|2023-06-13 14:05:00|103.62|103.59|103.67|103.59|103.72|103.64|103.52|103.44|6395
1686665400000|2023-06-13 14:10:00|103.62|103.54|103.62|103.54|103.72|103.64|103.52|103.44|1554
1686665700000|2023-06-13 14:15:00|103.67|103.59|103.52|103.44|103.67|103.59|103.42|103.34|4627
1686666000000|2023-06-13 14:20:00|103.47|103.39|103.62|103.54|103.67|103.59|103.47|103.39|4663
1686666300000|2023-06-13 14:25:00|103.67|103.59|103.77|103.64|103.77|103.64|103.62|103.54|7706
1686666600000|2023-06-13 14:30:00|103.72|103.69|103.67|103.59|103.77|103.69|103.57|103.49|1751
1686666900000|2023-06-13 14:35:00|103.72|103.54|103.62|103.54|103.72|103.59|103.62|103.54|3593
1686667200000|2023-06-13 14:40:00|103.57|103.49|103.57|103.49|103.62|103.54|103.52|103.44|8459
1686667500000|2023-06-13 14:45:00|103.52|103.44|103.52|103.44|103.52|103.44|103.47|103.39|3285
1686667800000|2023-06-13 14:50:00|103.47|103.39|103.47|103.39|103.47|103.39|103.37|103.29|1485
1686668100000|2023-06-13 14:55:00|103.52|103.44|103.52|103.44|103.57|103.49|103.47|103.39|1238
1686668400000|2023-06-13 15:00:00|103.57|103.49|103.47|103.39|103.57|103.49|103.47|103.39|3717
1686668700000|2023-06-13 15:05:00|103.52|103.44|103.57|103.49|103.57|103.49|103.52|103.44|1343
1686669000000|2023-06-13 15:10:00|103.62|103.54|103.62|103.54|103.67|103.54|103.57|103.49|9715
1686669300000|2023-06-13 15:15:00|103.67|103.59|103.67|103.59|103.72|103.64|103.62|103.54|2754
1686669600000|2023-06-13 15:20:00|103.62|103.54|103.62|103.54|103.67|103.59|103.57|103.49|3770
1686669900000|2023-06-13 15:25:00|103.57|103.49|103.67|103.54|103.67|103.59|103.57|103.49|7397
1686670200000|2023-06-13 15:30:00|103.62|103.59|103.52|103.44|103.67|103.59|103.47|103.39|30313
1686670500000|2023-06-13 15:35:00|103.47|103.39|103.47|103.39|103.52|103.44|103.47|103.39|3177
1686670800000|2023-06-13 15:40:00|103.52|103.44|103.57|103.44|103.57|103.44|103.52|103.44|660
1686671100000|2023-06-13 15:45:00|103.52|103.49|103.52|103.39|103.52|103.49|103.47|103.39|959
1686671400000|2023-06-13 15:50:00|103.47|103.44|103.57|103.49|103.57|103.49|103.47|103.44|1249
1686671700000|2023-06-13 15:55:00|103.62|103.44|103.52|103.44|103.62|103.54|103.52|103.44|41252
1686672000000|2023-06-13 16:00:00|103.57|103.49|103.57|103.49|103.57|103.49|103.52|103.44|16829
1686672300000|2023-06-13 16:05:00|103.52|103.44|103.57|103.49|103.57|103.49|103.52|103.44|385
1686672600000|2023-06-13 16:10:00|103.62|103.54|103.57|103.49|103.62|103.54|103.57|103.44|263
1686673200000|2023-06-13 16:20:00|||||||||87
1686673500000|2023-06-13 16:25:00|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|225
1686673800000|2023-06-13 16:30:00|||||||||230
1686674100000|2023-06-13 16:35:00|||||||||16
1686674700000|2023-06-13 16:45:00|103.57|103.49|103.57|103.49|103.62|103.49|103.57|103.49|113
1686675000000|2023-06-13 16:50:00|103.62|103.54|103.62|103.54|103.62|103.54|103.57|103.49|2
1686675300000|2023-06-13 16:55:00|103.67|103.59|103.67|103.59|103.67|103.59|103.67|103.59|181
1686675600000|2023-06-13 17:00:00|||||||||155
1686675900000|2023-06-13 17:05:00|103.62|103.54|103.57|103.49|103.62|103.54|103.57|103.49|430
1686676200000|2023-06-13 17:10:00|103.62|103.54|103.62|103.49|103.62|103.54|103.57|103.49|66
1686676500000|2023-06-13 17:15:00|103.67|103.54|103.67|103.59|103.67|103.59|103.67|103.54|166
1686676800000|2023-06-13 17:20:00|||||||||35
1686677100000|2023-06-13 17:25:00|103.62|103.54|103.67|103.59|103.67|103.59|103.62|103.54|121
1686677400000|2023-06-13 17:30:00|103.62|103.54|103.62|103.54|103.62|103.54|103.62|103.54|264
1686677700000|2023-06-13 17:35:00|||||||||197
1686678900000|2023-06-13 17:55:00|||||||||1
1686679800000|2023-06-13 18:10:00|103.67|103.49|103.62|103.54|103.67|103.54|103.57|103.49|421
1686680700000|2023-06-13 18:25:00|103.57|103.49|103.57|103.44|103.57|103.49|103.52|103.44|252
1686681000000|2023-06-13 18:30:00|103.52|103.49|103.57|103.44|103.57|103.49|103.52|103.44|63
1686681300000|2023-06-13 18:35:00|103.52||103.57||103.57||103.52||4
1686681600000|2023-06-13 18:40:00|103.52|103.49|103.57|103.49|103.57|103.49|103.52|103.44|96
1686681900000|2023-06-13 18:45:00|103.52|103.44|103.62|103.49|103.62|103.54|103.52|103.44|244
1686682200000|2023-06-13 18:50:00|103.57|103.54|103.72|103.64|103.72|103.64|103.57|103.49|945
1686682500000|2023-06-13 18:55:00|103.77|103.69|103.77|103.69|103.82|103.74|103.77|103.69|433
1686682800000|2023-06-13 19:00:00|103.82|103.74|103.82|103.74|103.82|103.74|103.77|103.69|139
1686683100000|2023-06-13 19:05:00||103.69||103.69||103.74||103.69|156
1686683400000|2023-06-13 19:10:00|103.77||103.77||103.82||103.77||59
1686683700000|2023-06-13 19:15:00|103.72|103.64|103.72|103.64|103.77|103.64|103.72|103.64|53
1686684000000|2023-06-13 19:20:00|103.77|103.69|103.72|103.64|103.77|103.69|103.72|103.64|64
1686684300000|2023-06-13 19:25:00|103.77||103.77||103.77||103.72||56
1686684600000|2023-06-13 19:30:00|103.72|103.59|103.72|103.59|103.77|103.59|103.72|103.59|53
1686684900000|2023-06-13 19:35:00|103.67|103.64|103.72|103.59|103.72|103.64|103.67|103.59|68
1686685200000|2023-06-13 19:40:00|103.67|103.64|103.67|103.59|103.72|103.64|103.67|103.59|80
1686685500000|2023-06-13 19:45:00||103.54||103.54||103.59||103.54|230
1686685800000|2023-06-13 19:50:00|103.62|103.59|103.67|103.59|103.67|103.59|103.62|103.54|338
1686686100000|2023-06-13 19:55:00|103.72|103.64|103.72|103.59|103.72|103.64|103.62|103.54|407
1686722400000|2023-06-14 06:00:00|103.57|103.44|103.57|103.44|103.62|103.49|103.52|103.44|33
1686722700000|2023-06-14 06:05:00|103.67|103.49|103.62|103.54|103.67|103.54|103.62|103.49|106
1686723000000|2023-06-14 06:10:00|103.67||103.62||103.67||103.62||0
1686723300000|2023-06-14 06:15:00|103.57|103.49|103.67|103.54|103.67|103.54|103.52|103.44|2
1686723600000|2023-06-14 06:20:00|103.62|103.49|103.62|103.49|103.62|103.54|103.57|103.49|4
1686723900000|2023-06-14 06:25:00|103.57|103.54|103.62|103.54|103.62|103.54|103.57|103.54|9
1686724200000|2023-06-14 06:30:00|103.57|103.49|103.57|103.49|103.57|103.49|103.52|103.44|23
1686724500000|2023-06-14 06:35:00|103.52|103.44|103.62|103.54|103.62|103.54|103.52|103.44|323
1686724800000|2023-06-14 06:40:00|103.67||103.62||103.67||103.62||16
1686725100000|2023-06-14 06:45:00|103.57|103.49|103.52|103.39|103.57|103.49|103.52|103.39|33
1686725400000|2023-06-14 06:50:00|103.47|103.44|103.47|103.39|103.47|103.44|103.47|103.39|2
1686725700000|2023-06-14 06:55:00|103.42|103.34|103.52|103.39|103.52|103.44|103.37|103.29|621
1686726000000|2023-06-14 07:00:00|103.57|103.44|103.67|103.59|103.67|103.59|103.47|103.34|1139
1686726300000|2023-06-14 07:05:00|103.62|103.54|103.72|103.64|103.77|103.64|103.52|103.44|2069
1686726600000|2023-06-14 07:10:00|103.67|103.59|103.77|103.69|103.82|103.74|103.67|103.59|1274
1686726900000|2023-06-14 07:15:00|103.82|103.74|103.97|103.89|103.97|103.89|103.82|103.69|2554
1686727200000|2023-06-14 07:20:00|103.92|103.84|104.02|103.89|104.07|103.99|103.87|103.79|411
1686727500000|2023-06-14 07:25:00|103.97|103.94|103.92|103.79|104.02|103.94|103.87|103.79|425
1686727800000|2023-06-14 07:30:00|103.87|103.84|103.87|103.79|103.97|103.89|103.87|103.79|751
1686728100000|2023-06-14 07:35:00|103.82|103.74|103.92|103.84|103.97|103.89|103.82|103.74|871
1686728400000|2023-06-14 07:40:00|103.97|103.89|103.97|103.89|103.97|103.89|103.87|103.79|1118
1686728700000|2023-06-14 07:45:00|104.02|103.94|103.92|103.84|104.07|103.99|103.92|103.84|1693
1686729000000|2023-06-14 07:50:00|103.97|103.89|104.07|103.99|104.12|104.04|103.97|103.89|841
1686729300000|2023-06-14 07:55:00|104.12|104.04|104.27|104.19|104.27|104.19|104.07|103.99|1968
1686729600000|2023-06-14 08:00:00|104.22|104.14|104.32|104.24|104.37|104.29|104.22|104.14|14317
1686729900000|2023-06-14 08:05:00|104.37|104.29|104.52|104.44|104.52|104.44|104.32|104.24|6287
1686730200000|2023-06-14 08:10:00|104.57|104.39|104.67|104.59|104.72|104.64|104.57|104.39|3123
1686730500000|2023-06-14 08:15:00|104.72|104.64|104.52|104.44|104.72|104.64|104.47|104.39|7166
1686730800000|2023-06-14 08:20:00|104.47|104.39|104.57|104.49|104.62|104.54|104.47|104.39|11002
1686731100000|2023-06-14 08:25:00|104.62|104.54|104.62|104.49|104.67|104.59|104.57|104.49|17284
1686731400000|2023-06-14 08:30:00|104.57|104.54|104.72|104.64|104.72|104.64|104.57|104.49|7258
1686731700000|2023-06-14 08:35:00|104.77|104.69|104.77|104.69|104.87|104.79|104.72|104.64|16749
1686732000000|2023-06-14 08:40:00|104.72|104.64|104.72|104.64|104.77|104.69|104.72|104.64|913
1686732300000|2023-06-14 08:45:00|104.67|104.59|104.77|104.69|104.87|104.79|104.62|104.54|12384
1686732600000|2023-06-14 08:50:00|104.82|104.74|104.72|104.64|104.82|104.74|104.62|104.54|2032
1686732900000|2023-06-14 08:55:00|104.67|104.59|104.87|104.79|104.87|104.79|104.67|104.59|2840
1686733200000|2023-06-14 09:00:00|104.92|104.84|105.02|104.94|105.02|104.94|104.92|104.84|20667
1686733500000|2023-06-14 09:05:00|104.97|104.89|105.02|104.94|105.02|104.94|104.92|104.84|4683
1686733800000|2023-06-14 09:10:00|105.07|104.99|104.87|104.79|105.07|104.99|104.82|104.74|2148
1686734100000|2023-06-14 09:15:00|104.92|104.74|105.02|104.94|105.02|104.94|104.92|104.74|1035
1686734400000|2023-06-14 09:20:00|105.07|104.89|105.07|104.99|105.12|105.04|105.02|104.89|4219
1686734700000|2023-06-14 09:25:00|105.12|105.04|105.12|105.04|105.17|105.09|105.12|105.04|7817
1686735000000|2023-06-14 09:30:00|105.07|104.99|105.12|105.04|105.17|105.09|105.02|104.94|2125
1686735300000|2023-06-14 09:35:00|105.07|104.99|105.17|105.04|105.17|105.09|105.02|104.89|1088
1686735600000|2023-06-14 09:40:00|105.12|105.09|105.07|104.99|105.17|105.09|105.02|104.94|1309
1686735900000|2023-06-14 09:45:00|105.12|105.04|105.07|104.99|105.12|105.04|105.07|104.99|10302
1686736200000|2023-06-14 09:50:00|105.12|105.04|105.07|104.99|105.12|105.04|105.07|104.99|3980
1686736500000|2023-06-14 09:55:00|105.02|104.94|105.12|105.04|105.12|105.04|105.02|104.89|7242
1686736800000|2023-06-14 10:00:00|105.07|104.99|105.27|105.14|105.27|105.19|105.07|104.99|566
1686737100000|2023-06-14 10:05:00|105.22|105.19|105.42|105.34|105.42|105.34|105.22|105.14|2727
1686737400000|2023-06-14 10:10:00|105.37|105.29|105.52|105.39|105.52|105.44|105.37|105.29|4276
1686737700000|2023-06-14 10:15:00|105.47|105.44|105.42|105.34|105.52|105.44|105.37|105.29|405
1686738000000|2023-06-14 10:20:00|105.47|105.29|105.42|105.29|105.47|105.39|105.37|105.29|1518
1686738300000|2023-06-14 10:25:00|105.37|105.34|105.42|105.34|105.47|105.39|105.37|105.29|3816
1686738600000|2023-06-14 10:30:00|105.47|105.39|105.62|105.54|105.62|105.54|105.47|105.39|3691
1686738900000|2023-06-14 10:35:00|105.67|105.59|105.67|105.59|105.72|105.64|105.62|105.54|2227
1686739200000|2023-06-14 10:40:00|105.72|105.64|105.72|105.64|105.82|105.69|105.72|105.59|1179
1686739500000|2023-06-14 10:45:00|105.67|105.59|105.82|105.74|105.82|105.74|105.67|105.59|1106
1686739800000|2023-06-14 10:50:00|105.87|105.79|105.87|105.79|105.92|105.84|105.82|105.74|2559
1686740100000|2023-06-14 10:55:00|105.92|105.84|105.77|105.69|105.92|105.84|105.77|105.69|9179
1686740400000|2023-06-14 11:00:00|105.72|105.64|105.77|105.69|105.77|105.69|105.67|105.59|11147
1686740700000|2023-06-14 11:05:00|105.82|105.74|105.87|105.79|105.92|105.84|105.77|105.69|23214
1686741000000|2023-06-14 11:10:00|105.92|105.74|105.87|105.79|105.92|105.84|105.82|105.74|989
1686741300000|2023-06-14 11:15:00|105.82|105.74|105.82|105.74|105.82|105.74|105.77|105.69|2492
1686741600000|2023-06-14 11:20:00|105.87|105.79|105.97|105.89|105.97|105.89|105.87|105.79|1176
1686741900000|2023-06-14 11:25:00|105.92|105.84|106.07|105.99|106.07|105.99|105.92|105.84|367
1686742200000|2023-06-14 11:30:00|106.02|105.94|105.87|105.79|106.02|105.99|105.82|105.74|16150
1686742500000|2023-06-14 11:35:00|105.82|105.74|105.67|105.59|105.82|105.79|105.67|105.59|3067
1686742800000|2023-06-14 11:40:00|105.72|105.64|105.77|105.69|105.77|105.69|105.72|105.64|4310
1686743100000|2023-06-14 11:45:00|105.72|105.64|105.57|105.49|105.72|105.64|105.57|105.49|4546
1686743400000|2023-06-14 11:50:00|105.52|105.44|105.52|105.44|105.52|105.44|105.37|105.29|7378
1686743700000|2023-06-14 11:55:00|105.47|105.39|105.52|105.44|105.57|105.49|105.42|105.34|2354
1686744000000|2023-06-14 12:00:00|105.47|105.39|105.47|105.39|105.52|105.44|105.42|105.34|7266
1686744300000|2023-06-14 12:05:00|105.52|105.44|105.57|105.49|105.62|105.54|105.52|105.44|7039
1686744600000|2023-06-14 12:10:00|105.52|105.44|105.57|105.49|105.57|105.49|105.52|105.44|11401
1686744900000|2023-06-14 12:15:00|105.62|105.54|105.62|105.54|105.67|105.59|105.57|105.49|2020
1686745200000|2023-06-14 12:20:00|105.67|105.59|105.67|105.59|105.72|105.59|105.62|105.54|2181
1686745500000|2023-06-14 12:25:00|105.72|105.64|105.62|105.49|105.72|105.64|105.57|105.49|10523
1686745800000|2023-06-14 12:30:00|105.57|105.44|105.62|105.54|105.67|105.59|105.47|105.39|8773
1686746100000|2023-06-14 12:35:00|105.57|105.49|105.47|105.39|105.67|105.59|105.47|105.39|2639
1686746400000|2023-06-14 12:40:00|105.42|105.34|105.37|105.29|105.47|105.34|105.37|105.29|1725
1686746700000|2023-06-14 12:45:00|105.42|105.34|105.37|105.29|105.47|105.39|105.37|105.29|1300
1686747000000|2023-06-14 12:50:00|105.32|105.24|105.22|105.14|105.32|105.24|105.12|105.04|4800
1686747300000|2023-06-14 12:55:00|105.17|105.09|105.07|104.99|105.22|105.14|105.07|104.99|4742
1686747600000|2023-06-14 13:00:00|105.12|105.04|105.07|104.99|105.17|105.09|105.02|104.94|9618
1686747900000|2023-06-14 13:05:00|105.12|105.04|105.07|104.99|105.17|105.09|105.07|104.99|1007
1686748200000|2023-06-14 13:10:00|105.12|105.04|105.12|105.04|105.17|105.09|105.07|104.99|2773
1686748500000|2023-06-14 13:15:00|105.17|105.09|105.17|105.04|105.17|105.09|105.12|105.04|4090
1686748800000|2023-06-14 13:20:00|105.12|104.99|105.12|105.04|105.17|105.04|105.02|104.94|709
1686749100000|2023-06-14 13:25:00|105.07|104.99|105.12|105.04|105.17|105.09|105.07|104.99|7486
1686749400000|2023-06-14 13:30:00|105.07|104.99|105.32|105.24|105.37|105.29|105.07|104.99|11300
1686749700000|2023-06-14 13:35:00|105.27|105.19|105.37|105.29|105.47|105.39|105.27|105.19|25354
1686750000000|2023-06-14 13:40:00|105.42|105.34|105.37|105.29|105.47|105.39|105.27|105.19|1932
1686750300000|2023-06-14 13:45:00|105.42|105.34|105.22|105.14|105.42|105.34|105.22|105.14|4446
1686750600000|2023-06-14 13:50:00|105.27|105.19|105.37|105.24|105.42|105.34|105.22|105.14|11591
1686750900000|2023-06-14 13:55:00|105.32|105.19|105.27|105.19|105.37|105.29|105.27|105.19|7223
1686751200000|2023-06-14 14:00:00|105.32|105.24|105.37|105.29|105.37|105.29|105.27|105.19|362
1686751500000|2023-06-14 14:05:00|105.32|105.24|105.57|105.49|105.57|105.49|105.32|105.24|4683
1686751800000|2023-06-14 14:10:00|105.52|105.44|105.42|105.34|105.57|105.49|105.42|105.34|972
1686752100000|2023-06-14 14:15:00|105.47|105.39|105.42|105.34|105.47|105.39|105.37|105.29|1836
1686752400000|2023-06-14 14:20:00|105.47|105.29|105.22|105.14|105.47|105.34|105.17|105.09|994
1686752700000|2023-06-14 14:25:00|105.27|105.19|105.27|105.19|105.32|105.24|105.22|105.14|1941
1686753000000|2023-06-14 14:30:00|105.32|105.14|105.42|105.34|105.42|105.34|105.22|105.14|679
1686753300000|2023-06-14 14:35:00|105.37|105.29|105.52|105.44|105.52|105.44|105.37|105.29|1110
1686753600000|2023-06-14 14:40:00|105.47|105.39|105.37|105.29|105.57|105.49|105.37|105.29|3551
1686753900000|2023-06-14 14:45:00|105.42|105.34|105.37|105.29|105.42|105.34|105.32|105.24|2774
1686754200000|2023-06-14 14:50:00|105.42|105.34|105.32|105.24|105.42|105.34|105.32|105.24|359
1686754500000|2023-06-14 14:55:00|105.37|105.29|105.42|105.34|105.47|105.39|105.32|105.24|1212
1686754800000|2023-06-14 15:00:00|105.47|105.39|105.37|105.29|105.47|105.39|105.37|105.29|1076
1686755100000|2023-06-14 15:05:00|105.32|105.24|105.27|105.19|105.37|105.29|105.27|105.19|1396
1686755400000|2023-06-14 15:10:00|105.32|105.24|105.27|105.19|105.32|105.24|105.22|105.14|1929
1686755700000|2023-06-14 15:15:00|105.22|105.14|105.27|105.19|105.32|105.24|105.22|105.14|3704
1686756000000|2023-06-14 15:20:00|105.32|105.14|105.32|105.24|105.32|105.24|105.27|105.14|7500
1686756300000|2023-06-14 15:25:00|105.27|105.19|105.07|104.99|105.37|105.29|105.07|104.99|13153
1686756600000|2023-06-14 15:30:00|105.12|105.04|105.12|105.04|105.17|105.09|105.12|105.04|10811
1686756900000|2023-06-14 15:35:00|105.17|105.09|105.17|105.09|105.17|105.09|105.17|105.04|22823
1686757200000|2023-06-14 15:40:00|105.12|105.04|105.12|105.04|105.17|105.09|105.12|105.04|1643
1686757500000|2023-06-14 15:45:00|105.17|105.09|105.07|104.99|105.17|105.09|105.07|104.99|4811
1686757800000|2023-06-14 15:50:00|105.02|104.94|104.87|104.79|105.07|104.94|104.87|104.79|2372
1686758100000|2023-06-14 15:55:00|104.82|104.74|104.92|104.84|104.92|104.84|104.82|104.74|2561
1686758400000|2023-06-14 16:00:00|104.87|104.79|104.82|104.74|104.87|104.79|104.82|104.74|1279
1686758700000|2023-06-14 16:05:00|104.77|104.69|104.92|104.84|104.92|104.84|104.77|104.69|659
1686759000000|2023-06-14 16:10:00|104.97|104.89|104.97|104.89|104.97|104.89|104.92|104.84|787
1686759300000|2023-06-14 16:15:00|104.92|104.84|105.02|104.89|105.02|104.89|104.92|104.84|396
1686759600000|2023-06-14 16:20:00|104.97||104.97||105.02||104.97||40
1686759900000|2023-06-14 16:25:00||104.84||104.84||104.89||104.84|166
1686760200000|2023-06-14 16:30:00|104.92|104.89|104.92|104.84|104.97|104.89|104.92|104.84|164
1686760500000|2023-06-14 16:35:00|104.97||104.92||104.97||104.92||0
1686761100000|2023-06-14 16:45:00||104.79||104.79||104.84||104.79|392
1686761400000|2023-06-14 16:50:00|104.87|104.84|104.92|104.84|104.92|104.84|104.87|104.79|160
1686761700000|2023-06-14 16:55:00|104.97|104.89|104.97|104.89|104.97|104.89|104.97|104.89|2510
1686762000000|2023-06-14 17:00:00|104.92|104.84|104.92|104.84|104.92|104.84|104.92|104.84|10
1686762300000|2023-06-14 17:05:00||104.79||104.84||104.84||104.79|0
1686762600000|2023-06-14 17:10:00|104.87|104.79|104.87|104.74|104.87|104.79|104.87|104.74|224
1686762900000|2023-06-14 17:15:00|104.82|104.69|104.77|104.69|104.82|104.74|104.77|104.69|15
1686763200000|2023-06-14 17:20:00|104.82|104.74|104.82|104.74|104.82|104.74|104.82|104.74|159
1686763500000|2023-06-14 17:25:00|104.77|104.69|104.82|104.74|104.82|104.74|104.77|104.69|27
1686763800000|2023-06-14 17:30:00|104.77|104.69|104.87|104.79|104.87|104.79|104.77|104.69|61
1686764100000|2023-06-14 17:35:00||104.74||104.79||104.79||104.74|10
1686764700000|2023-06-14 17:45:00|104.92|104.84|104.92|104.84|104.92|104.84|104.92|104.84|67
1686765000000|2023-06-14 17:50:00|104.97|104.89|104.97|104.89|104.97|104.89|104.97|104.89|34
1686765300000|2023-06-14 17:55:00|104.92|104.84|105.07|104.79|105.07|104.89|104.92|104.74|568
1686765600000|2023-06-14 18:00:00|105.02|104.84|104.87|104.74|105.02|104.94|104.72|104.64|868
1686765900000|2023-06-14 18:05:00|104.82|104.79|104.67|104.59|104.87|104.79|104.47|104.39|506
1686766200000|2023-06-14 18:10:00|104.72|104.64|104.62|104.54|104.82|104.74|104.52|104.44|177
1686766500000|2023-06-14 18:15:00|104.57|104.49|104.47|104.39|104.62|104.49|104.42|104.34|180
1686766800000|2023-06-14 18:20:00|104.42|104.34|104.37|104.29|104.47|104.39|104.27|104.19|166
1686767100000|2023-06-14 18:25:00|104.32|104.24|104.42|104.34|104.42|104.34|104.27|104.19|618
1686767400000|2023-06-14 18:30:00|104.37|104.24|104.47|104.34|104.57|104.44|104.32|104.24|348
1686767700000|2023-06-14 18:35:00|104.52|104.39|104.62|104.49|104.67|104.54|104.47|104.34|255
1686768000000|2023-06-14 18:40:00|104.57|104.54|104.72|104.64|104.77|104.69|104.57|104.49|154
1686768300000|2023-06-14 18:45:00|104.77|104.69|104.77|104.69|104.82|104.74|104.62|104.49|251
1686768600000|2023-06-14 18:50:00|104.82|104.74|104.77|104.64|104.82|104.74|104.62|104.54|105
1686768900000|2023-06-14 18:55:00|104.72|104.69|104.77|104.69|104.87|104.79|104.72|104.64|27
1686769200000|2023-06-14 19:00:00|104.82|104.74|104.82|104.69|104.82|104.74|104.77|104.64|7
1686769500000|2023-06-14 19:05:00|104.87|104.74|104.92|104.84|104.97|104.89|104.87|104.69|119
1686769800000|2023-06-14 19:10:00|104.97|104.89|104.72|104.64|104.97|104.89|104.72|104.64|456
1686770100000|2023-06-14 19:15:00|104.67|104.59|104.77|104.64|104.77|104.69|104.62|104.54|23
1686770400000|2023-06-14 19:20:00|104.72|104.59|104.82|104.74|104.92|104.79|104.72|104.59|600
1686770700000|2023-06-14 19:25:00|104.87|104.79|104.82|104.74|104.92|104.84|104.82|104.74|1083
1686771000000|2023-06-14 19:30:00|104.77|104.69|104.82|104.74|104.87|104.79|104.72|104.64|39
1686771300000|2023-06-14 19:35:00|104.87|104.79|104.87|104.79|104.92|104.79|104.82|104.74|53
1686771600000|2023-06-14 19:40:00|104.92|104.74|104.82|104.74|104.92|104.79|104.82|104.74|56
1686771900000|2023-06-14 19:45:00|104.77|104.69|104.67|104.59|104.82|104.69|104.67|104.59|243
1686772200000|2023-06-14 19:50:00|104.62|104.54|104.67|104.59|104.67|104.59|104.57|104.49|558
1686772500000|2023-06-14 19:55:00|104.62|104.54|104.67|104.49|104.72|104.64|104.57|104.44|203
1686808800000|2023-06-15 06:00:00|104.62|104.59|104.52|104.44|104.67|104.59|104.47|104.34|710
1686809100000|2023-06-15 06:05:00|104.57|104.49|104.62|104.54|104.72|104.64|104.57|104.49|373
1686809400000|2023-06-15 06:10:00|104.67|104.59|104.77|104.69|104.82|104.69|104.67|104.59|297
1686809700000|2023-06-15 06:15:00|104.72|104.64|104.72|104.64|104.72|104.64|104.72|104.59|1
1686810000000|2023-06-15 06:20:00|104.77|104.69|104.72|104.64|104.77|104.69|104.72|104.64|63
1686810300000|2023-06-15 06:25:00|104.67|104.59|104.67|104.59|104.67|104.64|104.62|104.54|19
1686810600000|2023-06-15 06:30:00||104.54||104.54||104.59||104.54|0
1686810900000|2023-06-15 06:35:00|104.62|104.59|104.52|104.44|104.62|104.59|104.47|104.39|52
1686811200000|2023-06-15 06:40:00|104.57|104.49|104.57|104.49|104.57|104.49|104.57|104.49|290
1686811500000|2023-06-15 06:45:00|104.52|104.44|104.52|104.44|104.57|104.49|104.52|104.44|60
1686811800000|2023-06-15 06:50:00|104.57|104.49|104.62|104.54|104.62|104.54|104.57|104.49|3
1686812100000|2023-06-15 06:55:00|104.67|104.59|104.72|104.64|104.72|104.64|104.62|104.54|154
1686812400000|2023-06-15 07:00:00|104.77|104.59|104.62|104.54|104.77|104.69|104.52|104.44|1104
1686812700000|2023-06-15 07:05:00|104.67|104.59|104.67|104.59|104.77|104.69|104.57|104.49|939
1686813000000|2023-06-15 07:10:00|104.62|104.54|104.62|104.54|104.72|104.64|104.57|104.44|621
1686813300000|2023-06-15 07:15:00|104.67|104.59|104.77|104.69|104.82|104.69|104.67|104.59|3335
1686813600000|2023-06-15 07:20:00|104.72|104.64|104.47|104.39|104.77|104.69|104.47|104.39|708
1686813900000|2023-06-15 07:25:00|104.52|104.44|104.42|104.34|104.52|104.44|104.37|104.29|876
1686814200000|2023-06-15 07:30:00|104.37|104.29|104.57|104.49|104.57|104.49|104.32|104.24|683
1686814500000|2023-06-15 07:35:00|104.52|104.44|104.22|104.14|104.57|104.49|104.17|104.09|2593
1686814800000|2023-06-15 07:40:00|104.17|104.09|103.87|103.79|104.17|104.09|103.87|103.79|4282
1686815100000|2023-06-15 07:45:00|103.92|103.84|104.12|104.04|104.12|104.04|103.92|103.79|3073
1686815400000|2023-06-15 07:50:00|104.17|104.09|104.17|104.09|104.22|104.14|104.02|103.94|1279
1686815700000|2023-06-15 07:55:00|104.22|104.14|104.42|104.34|104.42|104.34|104.17|104.09|496
1686816000000|2023-06-15 08:00:00|104.47|104.39|104.62|104.54|104.62|104.54|104.37|104.29|1083
1686816300000|2023-06-15 08:05:00|104.57|104.49|104.47|104.39|104.57|104.49|104.32|104.24|1979
1686816600000|2023-06-15 08:10:00|104.42|104.34|104.57|104.49|104.62|104.49|104.42|104.34|166
1686816900000|2023-06-15 08:15:00|104.62|104.54|104.42|104.34|104.62|104.54|104.42|104.34|2084
1686817200000|2023-06-15 08:20:00|104.47|104.39|104.37|104.29|104.52|104.44|104.32|104.24|811
1686817500000|2023-06-15 08:25:00|104.32|104.24|104.42|104.34|104.47|104.39|104.32|104.24|4771
1686817800000|2023-06-15 08:30:00|104.47|104.39|104.32|104.24|104.52|104.39|104.32|104.24|272
1686818100000|2023-06-15 08:35:00|104.37|104.29|104.37|104.29|104.47|104.39|104.32|104.24|165
1686818400000|2023-06-15 08:40:00|104.32|104.24|104.37|104.29|104.42|104.34|104.22|104.14|7649
1686818700000|2023-06-15 08:45:00|104.42|104.34|104.47|104.39|104.52|104.44|104.37|104.29|1763
1686819000000|2023-06-15 08:50:00|104.42|104.34|104.47|104.39|104.52|104.44|104.42|104.34|7501
1686819300000|2023-06-15 08:55:00|104.42|104.34|104.47|104.39|104.52|104.44|104.37|104.29|1511
1686819600000|2023-06-15 09:00:00|104.42|104.34|104.62|104.54|104.62|104.54|104.42|104.34|599
1686819900000|2023-06-15 09:05:00|104.67|104.49|104.67|104.59|104.67|104.59|104.57|104.49|567
1686820200000|2023-06-15 09:10:00|104.62|104.54|104.67|104.59|104.72|104.64|104.62|104.54|150
1686820500000|2023-06-15 09:15:00|104.62|104.54|104.57|104.49|104.72|104.64|104.57|104.49|1000
1686820800000|2023-06-15 09:20:00|104.62|104.44|104.62|104.49|104.67|104.54|104.52|104.44|300
1686821100000|2023-06-15 09:25:00|104.57|104.54|104.67|104.59|104.72|104.59|104.57|104.54|76
1686821400000|2023-06-15 09:30:00|104.72|104.64|104.77|104.69|104.82|104.74|104.67|104.59|3525
1686821700000|2023-06-15 09:35:00|104.72|104.64|104.77|104.69|104.82|104.69|104.72|104.64|150
1686822000000|2023-06-15 09:40:00|104.72|104.64|104.77|104.69|104.77|104.69|104.72|104.59|61
1686822300000|2023-06-15 09:45:00|104.82|104.74|104.72|104.64|104.82|104.74|104.72|104.64|546
1686822600000|2023-06-15 09:50:00|104.67|104.59|104.62|104.54|104.77|104.69|104.62|104.54|473
1686822900000|2023-06-15 09:55:00|104.67|104.59|104.62|104.54|104.77|104.69|104.62|104.54|926
1686823200000|2023-06-15 10:00:00|104.67|104.59|104.77|104.69|104.87|104.79|104.67|104.59|1265
1686823500000|2023-06-15 10:05:00|104.82|104.74|104.82|104.69|104.82|104.74|104.72|104.64|692
1686823800000|2023-06-15 10:10:00|104.77|104.74|104.77|104.69|104.87|104.79|104.77|104.69|110
1686824100000|2023-06-15 10:15:00|104.72|104.64|104.62|104.54|104.77|104.69|104.62|104.54|2200
1686824400000|2023-06-15 10:20:00|104.57|104.49|104.57|104.49|104.57|104.49|104.47|104.39|1323
1686824700000|2023-06-15 10:25:00|104.52|104.44|104.52|104.44|104.57|104.49|104.47|104.39|337
1686825000000|2023-06-15 10:30:00|104.47|104.39|104.42|104.34|104.47|104.39|104.37|104.29|521
1686825300000|2023-06-15 10:35:00|104.37|104.29|104.42|104.34|104.52|104.44|104.37|104.29|8405
1686825600000|2023-06-15 10:40:00|104.37|104.29|104.42|104.29|104.47|104.39|104.37|104.29|197
1686825900000|2023-06-15 10:45:00|104.37|104.34|104.32|104.19|104.42|104.34|104.32|104.19|2166
1686826200000|2023-06-15 10:50:00|104.27|104.24|104.27|104.14|104.32|104.24|104.17|104.09|11251
1686826500000|2023-06-15 10:55:00|104.22|104.19|104.27|104.19|104.32|104.24|104.22|104.14|498
1686826800000|2023-06-15 11:00:00|104.32|104.24|104.32|104.24|104.37|104.24|104.27|104.24|113
1686827100000|2023-06-15 11:05:00|104.37|104.29|104.27|104.19|104.37|104.29|104.27|104.14|52
1686827400000|2023-06-15 11:10:00|104.21|104.13|104.11|104.03|104.21|104.13|104.06|103.98|1454
1686827700000|2023-06-15 11:15:00|104.16|104.08|104.21|104.13|104.21|104.13|104.11|104.08|1428
1686828000000|2023-06-15 11:20:00|104.26|104.18|104.26|104.18|104.31|104.23|104.26|104.13|1085
1686828300000|2023-06-15 11:25:00|104.31|104.23|104.21|104.13|104.31|104.23|104.21|104.13|1493
1686828600000|2023-06-15 11:30:00|104.26|104.18|104.36|104.28|104.41|104.33|104.26|104.18|15544
1686828900000|2023-06-15 11:35:00|104.31|104.23|104.21|104.13|104.31|104.23|104.21|104.13|399
1686829200000|2023-06-15 11:40:00|104.16|104.08|104.21|104.13|104.21|104.13|104.16|104.08|19177
1686829500000|2023-06-15 11:45:00|104.26|104.18|104.21|104.13|104.31|104.23|104.21|104.13|5962
1686829800000|2023-06-15 11:50:00|104.16|104.08|104.26|104.18|104.31|104.23|104.16|104.08|7714
1686830100000|2023-06-15 11:55:00|104.21|104.13|104.26|104.13|104.31|104.18|104.21|104.13|1120
1686830400000|2023-06-15 12:00:00|104.21|104.18|104.41|104.33|104.41|104.33|104.21|104.13|478
1686830700000|2023-06-15 12:05:00|104.36|104.28|104.46|104.33|104.46|104.38|104.31|104.18|820
1686831000000|2023-06-15 12:10:00|104.41|104.28|104.56|104.33|104.56|104.38|104.41|104.28|2000
1686831300000|2023-06-15 12:15:00|104.61|104.38|104.31|104.18|104.61|104.43|104.31|104.18|487
1686831600000|2023-06-15 12:20:00|104.36|104.23|104.26|104.13|104.46|104.38|104.21|104.13|461
1686831900000|2023-06-15 12:25:00|104.21|104.08|104.31|104.13|104.31|104.18|104.11|104.03|943
1686832200000|2023-06-15 12:30:00|104.26|104.18|104.06|103.98|104.31|104.23|104.06|103.93|3592
1686832500000|2023-06-15 12:35:00|104.01|103.93|103.91|103.83|104.06|103.98|103.91|103.83|805
1686832800000|2023-06-15 12:40:00|103.86|103.78|103.91|103.83|103.91|103.83|103.81|103.73|11074
1686833100000|2023-06-15 12:45:00|103.96|103.88|104.16|104.03|104.16|104.08|103.91|103.83|840
1686833400000|2023-06-15 12:50:00|104.21|104.08|104.16|104.03|104.26|104.18|104.11|104.03|1419
1686833700000|2023-06-15 12:55:00|104.11|104.08|104.01|103.93|104.11|104.08|104.01|103.93|547
1686834000000|2023-06-15 13:00:00|103.96|103.88|104.11|103.98|104.11|103.98|103.91|103.83|766
1686834300000|2023-06-15 13:05:00|104.06|104.03|103.96|103.88|104.11|104.03|103.91|103.83|2126
1686834600000|2023-06-15 13:10:00|103.91|103.83|103.91|103.83|103.96|103.88|103.86|103.78|1660
1686834900000|2023-06-15 13:15:00|103.86|103.78|104.06|103.93|104.11|104.03|103.86|103.78|505
1686835200000|2023-06-15 13:20:00|104.11|103.98|104.01|103.88|104.11|103.98|103.91|103.83|1322
1686835500000|2023-06-15 13:25:00|103.96|103.93|104.01|103.93|104.06|103.98|103.96|103.88|1023
1686835800000|2023-06-15 13:30:00|104.06|103.98|104.06|103.98|104.16|104.08|103.96|103.88|991
1686836100000|2023-06-15 13:35:00|104.01|103.93|104.26|104.18|104.31|104.23|104.01|103.88|25630
1686836400000|2023-06-15 13:40:00|104.31|104.23|104.11|104.03|104.31|104.23|104.06|103.98|4353
1686836700000|2023-06-15 13:45:00|104.16|104.08|104.16|104.08|104.26|104.18|104.06|103.98|3099
1686837000000|2023-06-15 13:50:00|104.21|104.13|103.96|103.88|104.21|104.13|103.96|103.88|702
1686837300000|2023-06-15 13:55:00|104.01|103.93|104.06|103.98|104.11|104.03|104.01|103.93|894
1686837600000|2023-06-15 14:00:00|104.11|104.03|104.01|103.93|104.16|104.08|103.96|103.88|1388
1686837900000|2023-06-15 14:05:00|104.06|103.98|104.11|104.03|104.21|104.13|103.96|103.88|1406
1686838200000|2023-06-15 14:10:00|104.16|104.08|104.06|103.98|104.16|104.08|104.01|103.93|2422
1686838500000|2023-06-15 14:15:00|104.11|104.03|104.16|104.03|104.21|104.13|104.06|103.98|1226
1686838800000|2023-06-15 14:20:00|104.21|104.08|104.16|104.03|104.21|104.13|104.06|103.98|2264
1686839100000|2023-06-15 14:25:00|104.21|104.08|104.11|104.03|104.21|104.13|104.11|104.03|371
1686839400000|2023-06-15 14:30:00|104.16|103.98|103.96|103.88|104.16|103.98|103.96|103.88|4072
1686839700000|2023-06-15 14:35:00|103.91|103.83|103.91|103.83|103.96|103.88|103.91|103.83|5156
1686840000000|2023-06-15 14:40:00|103.96|103.88|104.06|103.98|104.11|104.03|103.96|103.88|1521
1686840300000|2023-06-15 14:45:00|104.11|104.03|104.11|104.03|104.16|104.08|104.06|103.98|3608
1686840600000|2023-06-15 14:50:00|104.06|103.98|104.06|103.98|104.06|103.98|104.01|103.93|1082
1686840900000|2023-06-15 14:55:00|104.01|103.93|104.21|104.13|104.21|104.13|104.01|103.93|1265
1686841200000|2023-06-15 15:00:00|104.26|104.18|104.31|104.23|104.31|104.23|104.21|104.13|1555
1686841500000|2023-06-15 15:05:00|104.26|104.18|104.16|104.08|104.26|104.18|104.06|103.98|2439
1686841800000|2023-06-15 15:10:00|104.11|104.03|104.06|103.98|104.16|104.08|104.06|103.98|1129
1686842100000|2023-06-15 15:15:00|104.11|104.03|104.16|104.08|104.21|104.13|104.06|103.98|6578
1686842400000|2023-06-15 15:20:00|104.21|104.13|104.21|104.13|104.31|104.23|104.21|104.08|3594
1686842700000|2023-06-15 15:25:00|104.26|104.18|104.31|104.23|104.31|104.23|104.16|104.08|7994
1686843000000|2023-06-15 15:30:00|104.26|104.18|104.26|104.13|104.31|104.23|104.21|104.13|3519
1686843300000|2023-06-15 15:35:00|104.21|104.18|104.26|104.18|104.31|104.23|104.21|104.13|1579
1686843600000|2023-06-15 15:40:00|104.31|104.23|104.36|104.28|104.46|104.38|104.31|104.23|2980
1686843900000|2023-06-15 15:45:00|104.41|104.33|104.31|104.23|104.41|104.33|104.26|104.18|1185
1686844200000|2023-06-15 15:50:00|104.36|104.18|104.36|104.28|104.36|104.28|104.26|104.18|1504
1686844500000|2023-06-15 15:55:00|104.31|104.23|104.36|104.28|104.36|104.28|104.31|104.23|365
1686844800000|2023-06-15 16:00:00|104.31|104.23|104.31|104.23|104.36|104.23|104.31|104.18|378
1686845100000|2023-06-15 16:05:00|104.36|104.28|104.41|104.33|104.41|104.33|104.36|104.23|281
1686845400000|2023-06-15 16:10:00|104.36|104.28|104.36|104.28|104.36|104.33|104.36|104.23|261
1686845700000|2023-06-15 16:15:00|104.31|104.23|104.36|104.28|104.36|104.28|104.31|104.23|90
1686846000000|2023-06-15 16:20:00|||||||||12
1686846300000|2023-06-15 16:25:00|||||||||196
1686846600000|2023-06-15 16:30:00|104.31|104.23|104.31|104.23|104.31|104.23|104.31|104.23|163
1686846900000|2023-06-15 16:35:00|104.26|104.18|104.31|104.23|104.31|104.23|104.26|104.18|622
1686847200000|2023-06-15 16:40:00|104.36|104.28|104.41|104.33|104.41|104.33|104.36|104.28|564
1686847500000|2023-06-15 16:45:00|104.36|104.28|104.41|104.33|104.41|104.33|104.36|104.28|630
1686847800000|2023-06-15 16:50:00|||||||||10
1686848100000|2023-06-15 16:55:00|104.46|104.38|104.41|104.33|104.46|104.38|104.41|104.33|266
1686848400000|2023-06-15 17:00:00|104.36|104.28|104.41|104.28|104.41|104.33|104.36|104.28|234
1686848700000|2023-06-15 17:05:00|104.36|104.23|104.31|104.23|104.36|104.23|104.26|104.18|68
1686849000000|2023-06-15 17:10:00|104.26|104.18|104.31|104.18|104.31|104.23|104.26|104.18|78
1686849300000|2023-06-15 17:15:00|104.26|104.23|104.31|104.18|104.31|104.23|104.26|104.18|1
1686849600000|2023-06-15 17:20:00|104.36|104.23|104.36|104.28|104.36|104.28|104.36|104.23|0
1686849900000|2023-06-15 17:25:00|104.31|104.23|104.36|104.28|104.36|104.28|104.31|104.23|7
1686850200000|2023-06-15 17:30:00|||||||||915
1686850500000|2023-06-15 17:35:00|||||||||421
1686851100000|2023-06-15 17:45:00|104.41|104.33|104.46|104.38|104.46|104.38|104.41|104.33|209
1686851400000|2023-06-15 17:50:00|104.41|104.33|104.41|104.33|104.41|104.33|104.41|104.33|209
1686851700000|2023-06-15 17:55:00|104.46|104.38|104.46|104.38|104.51|104.38|104.41|104.38|146
1686852000000|2023-06-15 18:00:00||104.33||104.33||104.38||104.33|34
1686852300000|2023-06-15 18:05:00|104.41|104.28|104.36|104.28|104.41|104.28|104.31|104.23|136
1686852600000|2023-06-15 18:10:00|||||||||1
1686852900000|2023-06-15 18:15:00|104.41|104.33|104.41|104.33|104.41|104.33|104.41|104.33|51
1686853200000|2023-06-15 18:20:00|||||||||41
1686853500000|2023-06-15 18:25:00|104.46|104.38|104.46|104.38|104.46|104.38|104.46|104.38|118
1686853800000|2023-06-15 18:30:00|104.51|104.43|104.46|104.38|104.51|104.43|104.46|104.38|260
1686854100000|2023-06-15 18:35:00|104.51|104.43|104.46|104.38|104.51|104.43|104.46|104.38|210
1686854400000|2023-06-15 18:40:00|104.51|104.43|104.51|104.38|104.51|104.43|104.51|104.38|28
1686854700000|2023-06-15 18:45:00|104.46|104.43|104.56|104.48|104.56|104.48|104.46|104.38|120
1686855000000|2023-06-15 18:50:00|104.51|104.43|104.51|104.43|104.56|104.48|104.51|104.43|459
1686855300000|2023-06-15 18:55:00|104.56|104.48|104.56|104.48|104.66|104.58|104.51|104.43|47
1686855600000|2023-06-15 19:00:00|104.51|104.43|104.56|104.48|104.56|104.48|104.51|104.43|164
1686855900000|2023-06-15 19:05:00|104.51|104.43|104.51|104.43|104.51|104.43|104.46|104.38|58
1686856200000|2023-06-15 19:10:00|104.46|104.38|104.51|104.43|104.51|104.43|104.46|104.38|10
1686856500000|2023-06-15 19:15:00|104.56|104.48|104.51|104.43|104.61|104.53|104.51|104.43|122
1686856800000|2023-06-15 19:20:00|104.56|104.38|104.51|104.38|104.56|104.43|104.51|104.38|26
1686857100000|2023-06-15 19:25:00|104.56|104.43|104.56|104.48|104.61|104.48|104.56|104.38|125
1686857400000|2023-06-15 19:30:00|104.61||104.56||104.61||104.56||12
1686857700000|2023-06-15 19:35:00|104.61|104.53|104.51|104.43|104.61|104.53|104.51|104.43|113
1686858000000|2023-06-15 19:40:00|104.56|104.48|104.61|104.48|104.61|104.53|104.56|104.48|80
1686858300000|2023-06-15 19:45:00||104.53||104.53||104.53||104.48|19
1686858600000|2023-06-15 19:50:00|104.66|104.48|104.51|104.43|104.66|104.53|104.51|104.43|150
1686858900000|2023-06-15 19:55:00|104.56|104.48|104.61|104.48|104.61|104.48|104.51|104.48|168
1686895200000|2023-06-16 06:00:00|104.56|104.53|104.56|104.43|104.56|104.53|104.51|104.43|2
1686895500000|2023-06-16 06:05:00|104.61|104.48|104.61|104.53|104.66|104.53|104.56|104.48|0
1686895800000|2023-06-16 06:10:00|104.56|104.48|104.66|104.58|104.66|104.58|104.56|104.48|10
1686896100000|2023-06-16 06:15:00|104.71|104.63|104.81|104.73|104.81|104.73|104.66|104.58|136
1686896400000|2023-06-16 06:20:00|104.86|104.78|104.86|104.78|104.91|104.83|104.81|104.73|73
1686896700000|2023-06-16 06:25:00|104.81|104.73|104.81|104.73|104.86|104.78|104.81|104.73|230
1686897000000|2023-06-16 06:30:00|104.76|104.68|104.86|104.78|104.91|104.78|104.76|104.68|140
1686897300000|2023-06-16 06:35:00|104.91|104.73|104.86|104.78|104.91|104.78|104.86|104.73|79
1686897600000|2023-06-16 06:40:00|104.81|104.73|104.86|104.73|104.86|104.73|104.81|104.73|92
1686897900000|2023-06-16 06:45:00|104.81||104.86||104.86||104.81||1893
1686898200000|2023-06-16 06:50:00||104.78||104.73||104.78||104.73|509
1686898500000|2023-06-16 06:55:00|104.81|104.68|104.61|104.53|104.81|104.68|104.61|104.53|476
1686898800000|2023-06-16 07:00:00|104.56|104.48|104.26|104.18|104.61|104.53|104.21|104.13|3029
1686899100000|2023-06-16 07:05:00|104.21|104.13|104.16|104.08|104.21|104.13|104.01|103.93|4026
1686899400000|2023-06-16 07:10:00|104.11|104.03|104.01|103.93|104.21|104.13|104.01|103.93|3265
1686899700000|2023-06-16 07:15:00|104.06|103.98|103.96|103.88|104.21|104.13|103.91|103.83|9039
1686900000000|2023-06-16 07:20:00|103.91|103.83|103.91|103.83|104.11|104.03|103.91|103.83|3476
1686900300000|2023-06-16 07:25:00|103.86|103.78|104.01|103.93|104.06|103.98|103.81|103.73|2886
1686900600000|2023-06-16 07:30:00|104.06|103.98|104.11|104.03|104.11|104.03|104.01|103.93|4302
1686900900000|2023-06-16 07:35:00|104.16|104.08|104.31|104.23|104.31|104.23|104.06|103.98|3217
1686901200000|2023-06-16 07:40:00|104.36|104.28|104.51|104.43|104.51|104.43|104.36|104.28|8052
1686901500000|2023-06-16 07:45:00|104.56|104.48|104.76|104.68|104.76|104.68|104.51|104.43|2877
1686901800000|2023-06-16 07:50:00|104.81|104.73|104.56|104.48|104.81|104.73|104.56|104.48|6895
1686902100000|2023-06-16 07:55:00|104.61|104.53|104.46|104.38|104.61|104.53|104.41|104.33|1712
1686902400000|2023-06-16 08:00:00|104.51|104.43|104.46|104.38|104.56|104.48|104.36|104.28|1915
1686902700000|2023-06-16 08:05:00|104.41|104.33|104.16|104.08|104.41|104.33|104.16|104.08|1542
1686903000000|2023-06-16 08:10:00|104.21|104.13|104.11|104.03|104.31|104.23|104.11|104.03|1766
1686903300000|2023-06-16 08:15:00|104.16|104.08|104.41|104.33|104.41|104.33|104.11|104.03|1765
1686903600000|2023-06-16 08:20:00|104.36|104.28|104.36|104.28|104.36|104.28|104.31|104.18|1770
1686903900000|2023-06-16 08:25:00|104.31|104.23|104.31|104.23|104.36|104.28|104.26|104.18|397
1686904200000|2023-06-16 08:30:00|104.36|104.28|104.51|104.38|104.51|104.43|104.31|104.23|1344
1686904500000|2023-06-16 08:35:00|104.46|104.43|104.56|104.48|104.56|104.48|104.46|104.38|255
1686904800000|2023-06-16 08:40:00|104.61|104.43|104.76|104.63|104.76|104.68|104.56|104.43|1326
1686905100000|2023-06-16 08:45:00|104.81|104.68|104.71|104.63|104.81|104.73|104.66|104.58|1199
1686905400000|2023-06-16 08:50:00|104.76|104.68|104.91|104.78|104.91|104.83|104.76|104.68|1078
1686905700000|2023-06-16 08:55:00|104.86|104.83|105.01|104.93|105.01|104.93|104.86|104.78|2310
1686906000000|2023-06-16 09:00:00|104.96|104.88|105.01|104.93|105.06|104.98|104.96|104.88|1595
1686906300000|2023-06-16 09:05:00|104.96|104.88|104.96|104.88|105.01|104.93|104.91|104.78|1164
1686906600000|2023-06-16 09:10:00|105.01|104.93|104.86|104.78|105.01|104.93|104.86|104.78|7427
1686906900000|2023-06-16 09:15:00|104.91|104.83|104.81|104.73|104.96|104.83|104.81|104.73|2346
1686907200000|2023-06-16 09:20:00|104.76|104.68|104.86|104.78|104.86|104.78|104.71|104.63|803
1686907500000|2023-06-16 09:25:00|104.81|104.73|104.86|104.78|104.91|104.83|104.81|104.68|1382
1686907800000|2023-06-16 09:30:00|104.91|104.83|104.81|104.73|104.91|104.83|104.71|104.63|2194
1686908100000|2023-06-16 09:35:00|104.76|104.68|104.71|104.63|104.81|104.73|104.71|104.63|219
1686908400000|2023-06-16 09:40:00|104.76|104.68|104.81|104.73|104.81|104.73|104.76|104.68|415
1686908700000|2023-06-16 09:45:00|104.76|104.68|104.76|104.63|104.76|104.68|104.71|104.63|1202
1694516700000|2023-09-12 11:05:00|109.42|109.34|109.32|109.24|109.42|109.34|109.32|109.24|135
1694517000000|2023-09-12 11:10:00|109.37|109.29|109.27|109.19|109.37|109.29|109.22|109.14|6266
1694517300000|2023-09-12 11:15:00|109.22|109.14|109.12|109.04|109.27|109.19|109.12|109.04|242
1694517600000|2023-09-12 11:20:00|109.07|108.99|108.92|108.84|109.12|108.99|108.92|108.84|7852
1694517900000|2023-09-12 11:25:00|108.97|108.89|109.07|108.99|109.12|109.04|108.92|108.84|5171
1694518200000|2023-09-12 11:30:00|109.02|108.94|109.02|108.94|109.07|108.99|108.97|108.89|31393
1694518500000|2023-09-12 11:35:00|108.97|108.89|108.97|108.89|109.07|108.99|108.97|108.89|2541
1694518800000|2023-09-12 11:40:00|109.02|108.94|108.97|108.89|109.02|108.94|108.92|108.79|2401
1694519100000|2023-09-12 11:45:00|108.92|108.84|108.82|108.74|108.92|108.84|108.82|108.74|5646
1694519400000|2023-09-12 11:50:00|108.77|108.69|108.87|108.79|108.87|108.79|108.72|108.64|9720
1694519700000|2023-09-12 11:55:00|108.82|108.74|108.87|108.79|108.92|108.84|108.82|108.74|2899
1694520000000|2023-09-12 12:00:00|108.82|108.74|108.92|108.84|108.97|108.89|108.82|108.74|13615
1694520300000|2023-09-12 12:05:00|108.97|108.89|109.02|108.94|109.07|108.94|108.92|108.84|523
1694520600000|2023-09-12 12:10:00|109.07|108.99|109.12|109.04|109.17|109.09|109.07|108.99|5981
1694520900000|2023-09-12 12:15:00|109.17|109.09|109.17|109.09|109.17|109.09|109.12|109.04|332
1694521200000|2023-09-12 12:20:00|109.12|109.04|109.17|109.09|109.17|109.09|109.12|109.04|708
1694521500000|2023-09-12 12:25:00|109.22|109.14|109.27|109.19|109.32|109.24|109.22|109.14|2439
1694521800000|2023-09-12 12:30:00|109.32|109.24|109.37|109.29|109.37|109.29|109.22|109.14|452
1694522100000|2023-09-12 12:35:00|109.32|109.24|109.27|109.19|109.32|109.24|109.27|109.19|506
1694522400000|2023-09-12 12:40:00|109.32|109.24|109.22|109.14|109.32|109.24|109.22|109.14|1243
1694522700000|2023-09-12 12:45:00|109.27|109.19|109.27|109.14|109.27|109.19|109.17|109.09|4494
1694523000000|2023-09-12 12:50:00|109.22|109.19|109.22|109.14|109.22|109.19|109.17|109.09|1607
1694523300000|2023-09-12 12:55:00|109.17|109.09|109.17|109.09|109.22|109.14|109.12|109.04|26034
1694523600000|2023-09-12 13:00:00|109.12|109.04|109.07|108.99|109.12|109.04|109.02|108.94|374
1694523900000|2023-09-12 13:05:00|109.12|109.04|109.02|108.94|109.17|109.09|109.02|108.94|513
1694524200000|2023-09-12 13:10:00|109.07|108.99|109.02|108.89|109.07|108.99|108.97|108.89|3812
1694524500000|2023-09-12 13:15:00|108.97|108.94|108.87|108.79|108.97|108.94|108.82|108.74|5954
1694524800000|2023-09-12 13:20:00|108.92|108.84|108.92|108.79|108.92|108.84|108.82|108.74|1517
1694525100000|2023-09-12 13:25:00|108.87|108.84|108.87|108.79|108.97|108.89|108.82|108.74|6023
1694525400000|2023-09-12 13:30:00|108.82|108.74|108.97|108.89|108.97|108.89|108.82|108.74|3384
1694525700000|2023-09-12 13:35:00|109.02|108.94|109.12|109.04|109.17|109.09|109.02|108.94|12232
1694526000000|2023-09-12 13:40:00|109.17|109.09|109.17|109.09|109.22|109.14|109.12|109.04|756
1694526300000|2023-09-12 13:45:00|109.22|109.14|109.02|108.94|109.22|109.14|109.02|108.94|755
1694526600000|2023-09-12 13:50:00|109.07|108.99|109.12|109.04|109.12|109.04|109.02|108.94|4505
1694526900000|2023-09-12 13:55:00|109.07|108.99|109.22|109.14|109.22|109.14|109.07|108.99|642
1694527200000|2023-09-12 14:00:00|109.27|109.09|109.12|109.04|109.27|109.14|109.12|109.04|1272
1694527500000|2023-09-12 14:05:00|109.07|108.99|109.12|109.04|109.12|109.04|109.02|108.94|2805
1694527800000|2023-09-12 14:10:00|109.17|109.09|109.22|109.14|109.22|109.14|109.07|108.99|1492
1694528100000|2023-09-12 14:15:00|109.27|109.19|109.17|109.09|109.27|109.19|109.12|109.04|960
1694528400000|2023-09-12 14:20:00|109.12|109.04|109.07|108.99|109.17|109.09|109.07|108.94|1222
1694528700000|2023-09-12 14:25:00|109.02|108.94|109.07|108.99|109.07|108.99|108.97|108.89|1344
1694529000000|2023-09-12 14:30:00|109.02|108.94|109.07|108.99|109.12|109.04|108.97|108.89|19123
1694529300000|2023-09-12 14:35:00|109.12|109.04|109.07|108.99|109.12|109.04|109.02|108.94|787
1694529600000|2023-09-12 14:40:00|109.12|109.04|109.22|109.14|109.22|109.14|109.07|108.99|1117
1694529900000|2023-09-12 14:45:00|109.27|109.09|109.22|109.14|109.27|109.19|109.17|109.09|437
1694530200000|2023-09-12 14:50:00|109.17|109.09|109.22|109.14|109.27|109.19|109.17|109.09|981
1694530500000|2023-09-12 14:55:00|109.27|109.19|109.22|109.14|109.32|109.19|109.22|109.14|7373
1694530800000|2023-09-12 15:00:00|109.27|109.19|109.42|109.29|109.42|109.34|109.27|109.19|15219
1694531100000|2023-09-12 15:05:00|109.37|109.34|109.37|109.29|109.42|109.34|109.32|109.24|1753
1694531400000|2023-09-12 15:10:00|109.32|109.24|109.37|109.29|109.37|109.29|109.32|109.24|1705
1694531700000|2023-09-12 15:15:00|109.32|109.24|109.32|109.24|109.37|109.29|109.32|109.24|13870
1694532000000|2023-09-12 15:20:00|109.37|109.29|109.32|109.24|109.37|109.29|109.32|109.24|988
1694532300000|2023-09-12 15:25:00|109.27|109.19|109.32|109.24|109.37|109.29|109.27|109.19|1634
1694532600000|2023-09-12 15:30:00|109.37|109.29|109.37|109.29|109.42|109.34|109.32|109.24|4540
1694532900000|2023-09-12 15:35:00|109.32|109.24|109.37|109.29|109.42|109.34|109.32|109.24|2364
1694533200000|2023-09-12 15:40:00|109.42|109.34|109.47|109.39|109.47|109.39|109.42|109.34|4347
1694533500000|2023-09-12 15:45:00|109.42|109.34|109.47|109.39|109.47|109.39|109.42|109.34|371
1694533800000|2023-09-12 15:50:00|||||||||6652
1694534100000|2023-09-12 15:55:00|109.52|109.44|109.52|109.44|109.52|109.44|109.47|109.44|220
1694534400000|2023-09-12 16:00:00|109.57|109.49|109.57|109.49|109.57|109.49|109.52|109.44|337
1694534700000|2023-09-12 16:05:00|109.52|109.44|109.57|109.49|109.57|109.49|109.52|109.44|204
1694535000000|2023-09-12 16:10:00|109.62|109.54|109.62|109.54|109.62|109.54|109.62|109.54|939
1694535300000|2023-09-12 16:15:00|109.67|109.59|109.67|109.54|109.67|109.59|109.62|109.54|226
1694535600000|2023-09-12 16:20:00|109.62|109.59|109.67|109.54|109.67|109.59|109.62|109.54|77
1694535900000|2023-09-12 16:25:00|109.62||109.62||109.67||109.62||915
1694536200000|2023-09-12 16:30:00|109.67|109.49|109.62|109.49|109.67|109.49|109.62|109.49|86
1694536500000|2023-09-12 16:35:00|109.57|109.54|109.67|109.54|109.67|109.54|109.57|109.54|290
1694536800000|2023-09-12 16:40:00|109.62|109.59|109.62|109.54|109.67|109.59|109.62|109.54|380
1694537100000|2023-09-12 16:45:00|109.67|109.59|109.67|109.59|109.67|109.59|109.67|109.54|217
1694537400000|2023-09-12 16:50:00||109.54||109.59||109.59||109.54|285
1694537700000|2023-09-12 16:55:00|||||||||52
1694538000000|2023-09-12 17:00:00|||||||||2
1694538300000|2023-09-12 17:05:00|||||||||3
1694538600000|2023-09-12 17:10:00|109.72|109.64|109.72|109.64|109.72|109.64|109.67|109.64|69
1694538900000|2023-09-12 17:15:00|||||||||1
1694539200000|2023-09-12 17:20:00|109.77|109.69|109.87|109.79|109.87|109.79|109.77|109.69|1244
1694539500000|2023-09-12 17:25:00|109.82|109.74|109.87|109.79|109.87|109.79|109.82|109.74|15
1694540100000|2023-09-12 17:35:00|109.82|109.74|109.82|109.74|109.82|109.74|109.82|109.74|0
1694540400000|2023-09-12 17:40:00|109.77|109.69|109.72|109.64|109.82|109.74|109.72|109.64|622
1694540700000|2023-09-12 17:45:00|109.77|109.69|109.77|109.69|109.77|109.69|109.72|109.64|339
1694541000000|2023-09-12 17:50:00|109.72|109.64|109.72|109.64|109.77|109.69|109.72|109.64|33
1694541300000|2023-09-12 17:55:00|109.67|109.59|109.72|109.64|109.77|109.64|109.67|109.59|355
1694541600000|2023-09-12 18:00:00|109.67|109.59|109.72|109.64|109.72|109.64|109.67|109.59|170
1694542200000|2023-09-12 18:10:00|109.77|109.59|109.72|109.59|109.77|109.59|109.72|109.59|95
1694542500000|2023-09-12 18:15:00|109.67|109.64|109.72|109.64|109.72|109.64|109.67|109.59|280
1694542800000|2023-09-12 18:20:00|109.67|109.59|109.72|109.64|109.72|109.64|109.67|109.59|222
1694543100000|2023-09-12 18:25:00|109.77|109.69|109.72|109.64|109.77|109.69|109.72|109.64|131
1694543700000|2023-09-12 18:35:00|||||||||15
1694544000000|2023-09-12 18:40:00|109.77|109.69|109.77|109.69|109.77|109.69|109.77|109.69|342
1694544300000|2023-09-12 18:45:00|109.72|109.64|109.72|109.59|109.72|109.64|109.67|109.59|248
1694544600000|2023-09-12 18:50:00|109.67|109.54|109.62|109.54|109.72|109.54|109.62|109.54|264
1694544900000|2023-09-12 18:55:00|109.67|109.59|109.62|109.54|109.67|109.59|109.62|109.54|104
1694545200000|2023-09-12 19:00:00|109.57|109.49|109.57|109.49|109.62|109.49|109.57|109.49|46
1694545500000|2023-09-12 19:05:00|||||||||2
1694545800000|2023-09-12 19:10:00|109.62|109.54|109.57|109.49|109.62|109.54|109.57|109.49|70
1694546100000|2023-09-12 19:15:00|109.52|109.44|109.57|109.49|109.57|109.49|109.52|109.44|35
1694546400000|2023-09-12 19:20:00|109.52|109.44|109.47|109.39|109.52|109.49|109.47|109.39|43
1694546700000|2023-09-12 19:25:00|109.52|109.44|109.57|109.44|109.57|109.44|109.47|109.44|0
1694547000000|2023-09-12 19:30:00|109.52|109.49|109.57|109.44|109.57|109.49|109.52|109.44|35
1694547300000|2023-09-12 19:35:00||109.49||109.49||109.49||109.49|0
1694547900000|2023-09-12 19:45:00||109.44||109.49||109.49||109.44|2
1694548200000|2023-09-12 19:50:00|||||||||49
1694548500000|2023-09-12 19:55:00|109.52|109.44|109.52|109.39|109.57|109.49|109.52|109.39|113
1694584800000|2023-09-13 06:00:00|108.97|108.84|108.87|108.74|108.97|108.84|108.77|108.69|270
1694585100000|2023-09-13 06:05:00|108.92|108.79|108.97|108.84|109.02|108.94|108.92|108.79|5
1694585400000|2023-09-13 06:10:00|108.92|108.89|108.97|108.89|109.02|108.89|108.92|108.79|60
1694585700000|2023-09-13 06:15:00|108.92|108.84|108.97|108.89|109.02|108.94|108.92|108.84|4
1694586000000|2023-09-13 06:20:00|108.92|108.84|109.07|108.99|109.07|108.99|108.87|108.79|144
1694586300000|2023-09-13 06:25:00|109.02|108.94|109.02|108.89|109.17|109.09|109.02|108.89|408
1694586600000|2023-09-13 06:30:00|109.07|108.94|109.07|108.99|109.12|109.04|109.02|108.94|538
1694586900000|2023-09-13 06:35:00|109.12|108.94|109.22|109.14|109.22|109.14|109.12|108.94|52
1694587200000|2023-09-13 06:40:00|109.27|109.09|109.22|109.09|109.27|109.14|109.17|109.04|2
1694587500000|2023-09-13 06:45:00|109.17|109.14|109.17|109.09|109.22|109.14|109.12|109.04|33
1694587800000|2023-09-13 06:50:00|109.12|109.04|109.12|109.04|109.17|109.09|109.12|109.04|4
1694588100000|2023-09-13 06:55:00|109.17|109.09|109.17|109.09|109.22|109.14|109.17|109.09|85
1694588400000|2023-09-13 07:00:00|109.22|109.14|109.42|109.34|109.52|109.44|109.22|109.14|1772
1694588700000|2023-09-13 07:05:00|109.47|109.39|109.42|109.34|109.57|109.49|109.42|109.34|3450
1694589000000|2023-09-13 07:10:00|109.47|109.39|109.72|109.59|109.77|109.69|109.42|109.34|1541
1694589300000|2023-09-13 07:15:00|109.67|109.64|109.72|109.64|109.82|109.69|109.62|109.54|700
1694589600000|2023-09-13 07:20:00|109.77|109.69|109.77|109.69|109.82|109.74|109.67|109.59|558
1694589900000|2023-09-13 07:25:00|109.82|109.74|109.87|109.79|109.92|109.84|109.77|109.69|639
1694590200000|2023-09-13 07:30:00|109.92|109.84|109.82|109.74|109.92|109.84|109.77|109.69|1520
1694590500000|2023-09-13 07:35:00|109.87|109.79|109.82|109.74|109.97|109.84|109.77|109.69|10359
1694590800000|2023-09-13 07:40:00|109.87|109.79|109.72|109.64|109.87|109.79|109.62|109.54|1657
1694591100000|2023-09-13 07:45:00|109.67|109.59|109.67|109.59|109.77|109.69|109.67|109.59|2047
1694591400000|2023-09-13 07:50:00|109.72|109.64|109.72|109.64|109.87|109.74|109.72|109.59|836
1694591700000|2023-09-13 07:55:00|109.67|109.59|109.42|109.34|109.72|109.64|109.32|109.24|1650
1694592000000|2023-09-13 08:00:00|109.37|109.29|109.52|109.39|109.57|109.49|109.37|109.29|1401
1694592300000|2023-09-13 08:05:00|109.47|109.44|109.32|109.24|109.47|109.44|109.27|109.19|3866
1694592600000|2023-09-13 08:10:00|109.37|109.29|109.42|109.34|109.47|109.39|109.27|109.19|10209
1694592900000|2023-09-13 08:15:00|109.37|109.29|109.12|109.04|109.42|109.34|109.12|109.04|6398
1694593200000|2023-09-13 08:20:00|109.07|108.99|109.32|109.24|109.37|109.29|109.07|108.99|3923
1694593500000|2023-09-13 08:25:00|109.37|109.19|109.12|109.04|109.37|109.24|109.12|109.04|9302
1694593800000|2023-09-13 08:30:00|109.17|109.09|108.97|108.89|109.17|109.09|108.92|108.84|787
1694594100000|2023-09-13 08:35:00|108.92|108.84|108.77|108.69|108.97|108.89|108.77|108.69|12647
1694594400000|2023-09-13 08:40:00|108.72|108.64|108.92|108.84|108.92|108.84|108.72|108.64|1792
1694594700000|2023-09-13 08:45:00|108.97|108.89|108.87|108.74|109.02|108.89|108.77|108.69|4523
1694595000000|2023-09-13 08:50:00|108.82|108.79|108.97|108.89|109.02|108.94|108.77|108.69|1663
1694595300000|2023-09-13 08:55:00|109.02|108.94|108.92|108.84|109.07|108.99|108.92|108.79|608
1694595600000|2023-09-13 09:00:00|108.97|108.89|108.97|108.89|108.97|108.89|108.87|108.79|18724
1694595900000|2023-09-13 09:05:00|109.02|108.94|109.07|108.99|109.12|109.04|108.97|108.89|4915
1694596200000|2023-09-13 09:10:00|109.12|109.04|109.17|109.09|109.22|109.14|109.07|108.99|1934
1694596500000|2023-09-13 09:15:00|109.12|109.04|109.22|109.14|109.27|109.19|109.12|109.04|960
1694596800000|2023-09-13 09:20:00|109.17|109.09|109.32|109.24|109.32|109.24|109.17|109.09|6333
1694597100000|2023-09-13 09:25:00|109.27|109.19|109.32|109.24|109.37|109.29|109.27|109.19|12042
1694597400000|2023-09-13 09:30:00|109.27|109.19|109.32|109.24|109.32|109.24|109.27|109.19|681
1694597700000|2023-09-13 09:35:00|109.27|109.19|109.37|109.29|109.37|109.29|109.27|109.19|8822
1694598000000|2023-09-13 09:40:00|109.32|109.24|109.27|109.14|109.42|109.34|109.22|109.14|814
1694598300000|2023-09-13 09:45:00|109.22|109.19|109.32|109.19|109.37|109.24|109.22|109.14|2073
1694598600000|2023-09-13 09:50:00|109.37|109.24|109.32|109.24|109.37|109.29|109.32|109.24|1542
1694598900000|2023-09-13 09:55:00|109.27|109.19|109.42|109.34|109.47|109.39|109.27|109.19|319
1694599200000|2023-09-13 10:00:00|109.37|109.29|109.32|109.24|109.42|109.34|109.27|109.19|98
1694599500000|2023-09-13 10:05:00|109.27|109.19|109.27|109.19|109.37|109.29|109.27|109.19|246
1694599800000|2023-09-13 10:10:00|109.32|109.24|109.27|109.14|109.32|109.24|109.17|109.09|2193
1694600100000|2023-09-13 10:15:00|109.22|109.19|109.27|109.14|109.32|109.24|109.22|109.14|177
1694600400000|2023-09-13 10:20:00|109.22|109.19|109.07|108.99|109.27|109.19|109.02|108.94|2892
1694600700000|2023-09-13 10:25:00|109.02|108.94|108.92|108.84|109.02|108.94|108.92|108.84|1858
1694601000000|2023-09-13 10:30:00|108.97|108.89|109.02|108.94|109.07|108.99|108.97|108.89|72638
1694601300000|2023-09-13 10:35:00|109.07|108.99|109.12|109.04|109.12|109.04|108.97|108.89|4969
1694601600000|2023-09-13 10:40:00|109.07|108.99|109.07|108.99|109.12|108.99|109.02|108.94|2601
1694601900000|2023-09-13 10:45:00|109.02|108.94|109.02|108.94|109.07|108.99|108.97|108.89|1076
1694602200000|2023-09-13 10:50:00|108.97|108.89|108.97|108.89|109.12|108.99|108.97|108.89|1510
1694602500000|2023-09-13 10:55:00|109.02|108.94|109.02|108.94|109.02|108.94|108.97|108.89|235
1694602800000|2023-09-13 11:00:00|108.97|108.89|108.97|108.89|109.02|108.94|108.92|108.84|272
1694603100000|2023-09-13 11:05:00|109.02|108.94|108.87|108.79|109.02|108.94|108.87|108.79|312
1694603400000|2023-09-13 11:10:00|108.92|108.84|108.87|108.79|108.97|108.89|108.87|108.79|126
1694603700000|2023-09-13 11:15:00|108.92|108.84|108.97|108.89|108.97|108.89|108.92|108.84|386
1694604000000|2023-09-13 11:20:00|108.92|108.84|108.97|108.89|108.97|108.89|108.92|108.84|12590
1694604300000|2023-09-13 11:25:00|109.02|108.94|109.02|108.94|109.07|108.99|108.97|108.89|100
1694604600000|2023-09-13 11:30:00|108.97|108.89|108.97|108.89|109.02|108.94|108.97|108.89|156
1694604900000|2023-09-13 11:35:00|109.02|108.94|108.92|108.84|109.07|108.94|108.92|108.84|4252
1694605200000|2023-09-13 11:40:00|108.87|108.79|108.97|108.89|109.02|108.94|108.87|108.79|807
1694605500000|2023-09-13 11:45:00|109.02|108.94|109.02|108.94|109.07|108.99|108.97|108.89|1114
1694605800000|2023-09-13 11:50:00|109.07|108.99|109.07|108.99|109.12|108.99|109.02|108.94|323
1694606100000|2023-09-13 11:55:00|109.12|109.04|109.12|109.04|109.17|109.04|109.07|108.99|91
1694606400000|2023-09-13 12:00:00|109.07|108.99|109.12|109.04|109.17|109.09|109.02|108.94|1412
1694606700000|2023-09-13 12:05:00|109.17|109.09|109.27|109.19|109.27|109.19|109.12|109.04|141
1694607000000|2023-09-13 12:10:00|109.22|109.14|109.27|109.19|109.27|109.19|109.22|109.09|232
1694607300000|2023-09-13 12:15:00|109.22|109.14|109.32|109.24|109.32|109.24|109.22|109.09|89
1694607600000|2023-09-13 12:20:00|109.37|109.29|109.27|109.19|109.42|109.34|109.27|109.19|2430
1694607900000|2023-09-13 12:25:00|109.32|109.24|109.17|109.04|109.32|109.24|109.12|109.04|4735
1694608200000|2023-09-13 12:30:00|109.12|108.84|109.17|109.09|109.22|109.14|108.97|108.84|1785
1694608500000|2023-09-13 12:35:00|109.12|109.04|109.37|109.29|109.42|109.34|109.12|109.04|407
1694608800000|2023-09-13 12:40:00|109.42|109.34|109.37|109.29|109.42|109.34|109.27|109.19|1377
1694609100000|2023-09-13 12:45:00|109.42|109.34|109.37|109.29|109.42|109.34|109.27|109.19|620
1694609400000|2023-09-13 12:50:00|109.32|109.24|109.47|109.39|109.47|109.39|109.32|109.24|228
1694609700000|2023-09-13 12:55:00|109.42|109.34|109.47|109.39|109.47|109.39|109.37|109.29|271
1694610000000|2023-09-13 13:00:00|109.42|109.34|109.32|109.24|109.42|109.34|109.27|109.19|538
1694610300000|2023-09-13 13:05:00|109.37|109.29|109.57|109.44|109.62|109.54|109.37|109.29|550
1694610600000|2023-09-13 13:10:00|109.52|109.49|109.37|109.29|109.57|109.49|109.32|109.24|155
1694610900000|2023-09-13 13:15:00|109.42|109.34|109.47|109.39|109.52|109.39|109.37|109.29|361
1694611200000|2023-09-13 13:20:00|109.52|109.44|109.62|109.54|109.62|109.54|109.52|109.44|110
1694611500000|2023-09-13 13:25:00|109.57|109.49|109.62|109.54|109.62|109.54|109.57|109.49|1616
1694611800000|2023-09-13 13:30:00|109.67|109.59|109.72|109.59|109.72|109.64|109.57|109.49|1593
1694612100000|2023-09-13 13:35:00|109.67|109.64|109.72|109.64|109.72|109.64|109.62|109.54|1206
1694612400000|2023-09-13 13:40:00|109.67|109.59|109.72|109.59|109.72|109.64|109.57|109.49|280
1694612700000|2023-09-13 13:45:00|109.67|109.64|109.67|109.59|109.77|109.64|109.62|109.54|4819
1694613000000|2023-09-13 13:50:00|109.72|109.64|109.72|109.64|109.72|109.64|109.57|109.49|1812
1694613300000|2023-09-13 13:55:00|109.67|109.59|109.77|109.69|109.77|109.69|109.62|109.54|842
1694613600000|2023-09-13 14:00:00|109.82|109.74|109.77|109.64|109.87|109.74|109.77|109.64|799
1694613900000|2023-09-13 14:05:00|109.72|109.69|109.72|109.64|109.77|109.69|109.67|109.59|673
1694614200000|2023-09-13 14:10:00|109.67|109.59|109.57|109.49|109.67|109.59|109.57|109.49|1869
1694614500000|2023-09-13 14:15:00|109.52|109.44|109.42|109.34|109.62|109.54|109.42|109.29|883
1694614800000|2023-09-13 14:20:00|109.47|109.39|109.42|109.34|109.47|109.39|109.32|109.24|13508
1694615100000|2023-09-13 14:25:00|109.37|109.29|109.37|109.29|109.42|109.34|109.37|109.29|951
1694615400000|2023-09-13 14:30:00|109.42|109.34|109.42|109.34|109.47|109.39|109.37|109.29|4793
1694615700000|2023-09-13 14:35:00|109.37|109.29|109.57|109.49|109.57|109.49|109.37|109.29|1499
1694616000000|2023-09-13 14:40:00|109.62|109.54|109.57|109.49|109.62|109.54|109.57|109.49|370
1694616300000|2023-09-13 14:45:00|109.62|109.54|109.62|109.54|109.67|109.59|109.57|109.49|216
1694616600000|2023-09-13 14:50:00|109.57|109.49|109.72|109.64|109.72|109.64|109.57|109.49|543
1694616900000|2023-09-13 14:55:00|109.77|109.69|109.77|109.69|109.82|109.74|109.72|109.64|509
1694617200000|2023-09-13 15:00:00|109.72|109.64|109.72|109.64|109.77|109.64|109.67|109.59|461
1694617500000|2023-09-13 15:05:00|109.67|109.59|109.57|109.49|109.72|109.64|109.57|109.49|906
1694617800000|2023-09-13 15:10:00|109.62|109.54|109.62|109.54|109.67|109.59|109.62|109.54|1375
1694618100000|2023-09-13 15:15:00|109.57|109.49|109.57|109.49|109.62|109.49|109.52|109.44|723
1694618400000|2023-09-13 15:20:00|109.52|109.44|109.52|109.44|109.57|109.49|109.52|109.44|982
1694618700000|2023-09-13 15:25:00|109.57|109.49|109.57|109.49|109.62|109.54|109.52|109.44|4551
1694619000000|2023-09-13 15:30:00|109.52|109.44|109.47|109.39|109.52|109.44|109.47|109.39|2724
1694619300000|2023-09-13 15:35:00|109.52|109.44|109.47|109.39|109.52|109.44|109.42|109.34|7797
1694619600000|2023-09-13 15:40:00|109.42|109.34|109.47|109.39|109.47|109.39|109.42|109.34|310
1694619900000|2023-09-13 15:45:00|109.52|109.44|109.47|109.39|109.52|109.44|109.47|109.39|1081
1694620200000|2023-09-13 15:50:00|109.42|109.34|109.37|109.29|109.42|109.34|109.37|109.29|140
1694620500000|2023-09-13 15:55:00|109.42|109.34|109.42|109.34|109.42|109.34|109.42|109.34|53
1694620800000|2023-09-13 16:00:00|109.47|109.39|109.37|109.29|109.47|109.39|109.37|109.29|68
1694621100000|2023-09-13 16:05:00|109.42||109.37||109.42||109.37||3146
1694621400000|2023-09-13 16:10:00|||||||||50
1694621700000|2023-09-13 16:15:00|109.42|109.34|109.42|109.34|109.42|109.34|109.42|109.34|19
1694622000000|2023-09-13 16:20:00|109.47|109.39|109.42|109.34|109.47|109.39|109.42|109.34|142
1694622300000|2023-09-13 16:25:00|109.37|109.29|109.37|109.29|109.37|109.34|109.37|109.29|209
1694622600000|2023-09-13 16:30:00|109.32|109.24|109.32|109.24|109.32|109.24|109.27|109.19|122
1694622900000|2023-09-13 16:35:00|109.37|109.29|109.32|109.24|109.37|109.29|109.32|109.24|323
1694623200000|2023-09-13 16:40:00|109.27|109.19|109.27|109.19|109.32|109.24|109.27|109.19|61
1694623500000|2023-09-13 16:45:00|109.32|109.24|109.37|109.29|109.37|109.29|109.32|109.24|81
1694623800000|2023-09-13 16:50:00|109.42|109.34|109.42|109.34|109.42|109.34|109.37|109.34|294
1694624100000|2023-09-13 16:55:00|109.47|109.39|109.42|109.34|109.47|109.39|109.42|109.34|488
1694624400000|2023-09-13 17:00:00|109.37|109.29|109.37|109.29|109.42|109.29|109.37|109.29|142
1694624700000|2023-09-13 17:05:00|109.42|109.34|109.42|109.29|109.42|109.34|109.37|109.29|59
1694625000000|2023-09-13 17:10:00|109.37|109.34|109.37|109.29|109.42|109.34|109.37|109.29|52
1694625300000|2023-09-13 17:15:00|109.42|109.34|109.42|109.34|109.42|109.34|109.37|109.29|89
1694625600000|2023-09-13 17:20:00|109.37|109.29|109.47|109.39|109.47|109.39|109.37|109.29|487
1694625900000|2023-09-13 17:25:00|109.42|109.34|109.42|109.29|109.42|109.34|109.37|109.29|321
1694626200000|2023-09-13 17:30:00|109.37|109.24|109.42|109.29|109.42|109.34|109.37|109.24|78
1694626500000|2023-09-13 17:35:00|109.37|109.24|109.32|109.24|109.37|109.29|109.32|109.24|233
1694626800000|2023-09-13 17:40:00|109.37|109.29|109.37|109.29|109.37|109.29|109.32|109.29|19
1694627100000|2023-09-13 17:45:00|109.32|109.24|109.32|109.24|109.37|109.24|109.32|109.24|23
1694627400000|2023-09-13 17:50:00|||||||||184
1694627700000|2023-09-13 17:55:00|||||||||38
1694628000000|2023-09-13 18:00:00|109.27|109.19|109.27|109.19|109.27|109.19|109.27|109.19|19
1694628300000|2023-09-13 18:05:00|109.22|109.14|109.27|109.14|109.27|109.14|109.22|109.14|33
1694628600000|2023-09-13 18:10:00|109.22|109.19|109.22|109.14|109.27|109.19|109.22|109.14|81
1694628900000|2023-09-13 18:15:00|||||||||48
1694629200000|2023-09-13 18:20:00|109.17|109.09|109.22|109.14|109.22|109.14|109.17|109.09|47
1694629500000|2023-09-13 18:25:00|109.17|109.09|109.22|109.14|109.22|109.14|109.17|109.09|49
1694629800000|2023-09-13 18:30:00|109.17|109.09|109.17|109.09|109.22|109.14|109.17|109.09|26
1694630100000|2023-09-13 18:35:00|109.22|109.14|109.22|109.14|109.22|109.14|109.22|109.14|117
1694630400000|2023-09-13 18:40:00|109.27|109.19|109.22|109.14|109.27|109.19|109.22|109.14|75
1694630700000|2023-09-13 18:45:00|109.17|109.09|109.17|109.09|109.17|109.09|109.17|109.09|41
1694631000000|2023-09-13 18:50:00|109.12|109.04|109.07|108.99|109.17|109.09|109.07|108.99|184
1694631300000|2023-09-13 18:55:00|109.02|108.94|109.07|108.99|109.07|108.99|109.02|108.94|81
1694631600000|2023-09-13 19:00:00|109.02|108.94|109.02|108.94|109.02|108.99|109.02|108.94|29
1694631900000|2023-09-13 19:05:00|||||||||39
1694632200000|2023-09-13 19:10:00|109.07|108.99|108.97|108.89|109.07|108.99|108.97|108.89|238
1694632500000|2023-09-13 19:15:00|109.02|108.94|109.07|108.94|109.07|108.99|109.02|108.89|99
1694632800000|2023-09-13 19:20:00|109.02|108.99|109.07|108.99|109.07|108.99|109.02|108.94|51
1694633100000|2023-09-13 19:25:00|109.12|108.94|109.12|108.99|109.12|109.04|109.12|108.94|361
1694633400000|2023-09-13 19:30:00|109.07|109.04|109.12|109.04|109.12|109.04|109.07|109.04|250
1694633700000|2023-09-13 19:35:00||108.99||109.04||109.04||108.99|42
1694634000000|2023-09-13 19:40:00|||||||||44
1694634300000|2023-09-13 19:45:00|109.17|109.09|109.17|109.09|109.17|109.09|109.17|109.09|78
1694634600000|2023-09-13 19:50:00|109.12|109.04|109.22|109.14|109.22|109.14|109.12|109.04|740
1694634900000|2023-09-13 19:55:00|109.17|109.09|109.37|109.24|109.37|109.24|109.17|109.09|760
1694671200000|2023-09-14 06:00:00|109.87|109.79|109.62|109.54|109.87|109.79|109.57|109.49|1720
1694671500000|2023-09-14 06:05:00|109.57|109.49|109.57|109.44|109.62|109.54|109.52|109.39|272
1694671800000|2023-09-14 06:10:00|109.52|109.49|109.57|109.49|109.57|109.49|109.52|109.44|66
1694672100000|2023-09-14 06:15:00|109.52|109.44|109.52|109.39|109.57|109.44|109.52|109.39|20
1694672400000|2023-09-14 06:20:00|109.47|109.44|109.57|109.44|109.57|109.49|109.47|109.39|62
1694672700000|2023-09-14 06:25:00|109.62|109.49|109.62|109.49|109.62|109.54|109.57|109.49|67
1694673000000|2023-09-14 06:30:00|109.57|109.54|109.57|109.49|109.57|109.54|109.52|109.44|59
1694673300000|2023-09-14 06:35:00|109.62|109.44|109.62|109.49|109.62|109.54|109.57|109.44|89
1694673600000|2023-09-14 06:40:00|109.57|109.54|109.62|109.49|109.62|109.54|109.57|109.49|2
1694673900000|2023-09-14 06:45:00|109.57|109.54|109.47|109.34|109.57|109.54|109.47|109.34|278
1694674200000|2023-09-14 06:50:00|109.42|109.39|109.37|109.24|109.42|109.39|109.32|109.24|371
1694674500000|2023-09-14 06:55:00|109.32|109.29|109.37|109.24|109.37|109.29|109.32|109.24|246
1694674800000|2023-09-14 07:00:00|109.32|109.19|108.87|108.79|109.32|109.19|108.87|108.79|2777
1694675100000|2023-09-14 07:05:00|108.92|108.84|108.72|108.64|108.92|108.84|108.57|108.49|2063
1694675400000|2023-09-14 07:10:00|108.67|108.59|108.72|108.64|108.97|108.84|108.57|108.49|2145
1694675700000|2023-09-14 07:15:00|108.67|108.59|108.77|108.69|108.82|108.74|108.67|108.59|907
1694676000000|2023-09-14 07:20:00|108.72|108.64|108.87|108.79|108.92|108.84|108.67|108.59|5953
1694676300000|2023-09-14 07:25:00|108.92|108.84|108.92|108.84|108.92|108.84|108.67|108.59|766
1694676600000|2023-09-14 07:30:00|108.87|108.79|109.12|109.04|109.17|109.04|108.87|108.79|1085
1694676900000|2023-09-14 07:35:00|109.17|109.09|109.17|109.09|109.27|109.19|109.17|109.09|1246
1694677200000|2023-09-14 07:40:00|109.12|109.04|109.02|108.94|109.17|109.09|108.92|108.84|2231
1694677500000|2023-09-14 07:45:00|108.97|108.89|109.17|109.09|109.22|109.14|108.92|108.84|2135
1694677800000|2023-09-14 07:50:00|109.22|109.14|108.92|108.84|109.27|109.19|108.92|108.79|487
1694678100000|2023-09-14 07:55:00|108.87|108.79|109.12|109.04|109.17|109.04|108.87|108.79|5626
1694678400000|2023-09-14 08:00:00|109.07|108.99|109.22|109.14|109.27|109.19|109.07|108.99|941
1694678700000|2023-09-14 08:05:00|109.27|109.09|109.12|109.04|109.27|109.14|109.12|109.04|116
1694679000000|2023-09-14 08:10:00|109.17|109.09|109.12|109.04|109.22|109.14|109.12|109.04|4333
1694679300000|2023-09-14 08:15:00|109.07|108.99|109.22|109.14|109.27|109.19|109.07|108.99|468
1694679600000|2023-09-14 08:20:00|109.17|109.09|109.22|109.14|109.32|109.24|109.17|109.09|1497
1694679900000|2023-09-14 08:25:00|109.17|109.09|109.12|109.04|109.22|109.09|109.07|108.99|151
1694680200000|2023-09-14 08:30:00|109.17|109.09|109.22|109.09|109.22|109.14|109.02|108.94|124
1694680500000|2023-09-14 08:35:00|109.17|109.14|109.27|109.19|109.32|109.19|109.17|109.09|160
1694680800000|2023-09-14 08:40:00|109.32|109.24|109.42|109.34|109.47|109.39|109.27|109.24|18238
1694681100000|2023-09-14 08:45:00|109.47|109.39|109.47|109.39|109.52|109.44|109.42|109.34|654
1694681400000|2023-09-14 08:50:00|109.52|109.44|109.47|109.39|109.52|109.44|109.47|109.39|1337
1694681700000|2023-09-14 08:55:00|109.52|109.44|109.47|109.34|109.52|109.44|109.42|109.34|195
1694682000000|2023-09-14 09:00:00|109.42|109.39|109.52|109.44|109.52|109.44|109.42|109.34|5108
1694682300000|2023-09-14 09:05:00|109.47|109.39|109.57|109.49|109.62|109.54|109.47|109.39|10340
1694682600000|2023-09-14 09:10:00|109.52|109.44|109.67|109.54|109.67|109.54|109.52|109.44|299
1694682900000|2023-09-14 09:15:00|109.62|109.59|109.62|109.54|109.72|109.64|109.62|109.49|455
1694683200000|2023-09-14 09:20:00|109.67|109.59|109.72|109.64|109.77|109.69|109.62|109.54|774
1694683500000|2023-09-14 09:25:00|109.77|109.69|109.72|109.64|109.82|109.69|109.72|109.64|245
1694683800000|2023-09-14 09:30:00|109.77|109.69|109.67|109.59|109.77|109.69|109.67|109.59|280
1694684100000|2023-09-14 09:35:00|109.62|109.54|109.67|109.59|109.72|109.64|109.62|109.54|761
1694684400000|2023-09-14 09:40:00|109.62|109.54|109.57|109.49|109.67|109.59|109.52|109.44|410
1694684700000|2023-09-14 09:45:00|109.52|109.44|109.62|109.54|109.62|109.54|109.52|109.44|3915
1694685000000|2023-09-14 09:50:00|109.67|109.49|109.67|109.54|109.67|109.54|109.57|109.49|87
1694685300000|2023-09-14 09:55:00|109.62|109.59|109.72|109.64|109.72|109.64|109.62|109.54|2618
1694685600000|2023-09-14 10:00:00|109.77|109.59|109.77|109.64|109.77|109.69|109.67|109.59|465
1694685900000|2023-09-14 10:05:00|109.72|109.69|109.72|109.64|109.82|109.69|109.72|109.64|10078
1694686200000|2023-09-14 10:10:00|109.77|109.69|109.77|109.69|109.82|109.74|109.77|109.64|460
1694686500000|2023-09-14 10:15:00|109.72|109.64|109.77|109.69|109.77|109.69|109.72|109.64|58
1694686800000|2023-09-14 10:20:00|109.72|109.64|109.77|109.69|109.87|109.79|109.72|109.64|878
1694687100000|2023-09-14 10:25:00|109.82|109.74|109.82|109.74|109.87|109.79|109.77|109.69|76
1694687400000|2023-09-14 10:30:00|109.87|109.79|109.87|109.79|109.92|109.79|109.82|109.74|27
1694687700000|2023-09-14 10:35:00|109.92|109.84|109.97|109.89|109.97|109.89|109.92|109.79|129
1694688000000|2023-09-14 10:40:00|109.92|109.84|109.92|109.84|110.02|109.94|109.92|109.84|490
1694688300000|2023-09-14 10:45:00|109.97|109.89|110.07|109.99|110.12|110.04|109.97|109.89|1806
1694688600000|2023-09-14 10:50:00|110.12|110.04|109.97|109.89|110.12|110.04|109.97|109.89|442
1694688900000|2023-09-14 10:55:00|110.02|109.94|110.02|109.94|110.07|109.94|109.97|109.89|2030
1694689200000|2023-09-14 11:00:00|109.97|109.89|110.07|109.99|110.07|109.99|109.97|109.89|781
1694689500000|2023-09-14 11:05:00|110.12|110.04|110.12|110.04|110.12|110.04|110.12|109.99|23
1694689800000|2023-09-14 11:10:00|110.07|109.99|110.02|109.94|110.12|110.04|110.02|109.89|305
1694690100000|2023-09-14 11:15:00|109.97|109.89|109.92|109.84|109.97|109.89|109.92|109.79|48
1694690400000|2023-09-14 11:20:00|109.87|109.79|109.92|109.84|109.92|109.84|109.87|109.74|251
1694690700000|2023-09-14 11:25:00|109.87|109.79|109.77|109.69|109.92|109.84|109.77|109.69|611
1694691000000|2023-09-14 11:30:00|109.82|109.74|109.82|109.74|109.87|109.79|109.82|109.74|1458
1694691300000|2023-09-14 11:35:00|109.77|109.69|109.77|109.69|109.82|109.74|109.77|109.64|127
1694691600000|2023-09-14 11:40:00|109.82|109.74|109.67|109.59|109.82|109.74|109.67|109.59|316
1694691900000|2023-09-14 11:45:00|109.62|109.54|109.52|109.44|109.67|109.54|109.52|109.44|357
1694692200000|2023-09-14 11:50:00|109.57|109.49|109.57|109.49|109.62|109.54|109.52|109.44|428
1694692500000|2023-09-14 11:55:00|109.62|109.44|109.62|109.49|109.67|109.59|109.57|109.44|335
1694692800000|2023-09-14 12:00:00|109.57|109.54|109.82|109.74|109.82|109.74|109.57|109.49|3462
1694693100000|2023-09-14 12:05:00|109.77|109.69|109.87|109.79|109.87|109.79|109.77|109.69|456
1694693400000|2023-09-14 12:10:00|109.92|109.84|109.97|109.84|110.02|109.89|109.92|109.84|1211
1694693700000|2023-09-14 12:15:00|109.92|109.54|110.12|109.99|110.12|110.04|109.67|109.54|1127
1694694000000|2023-09-14 12:20:00|110.07|110.04|110.22|110.09|110.22|110.14|110.02|109.94|2491
1694694300000|2023-09-14 12:25:00|110.27|110.14|110.47|110.34|110.62|110.54|110.27|110.14|2278
1694694600000|2023-09-14 12:30:00|110.37|110.14|110.52|110.39|110.52|110.39|110.17|110.04|6262
1694694900000|2023-09-14 12:35:00|110.47|110.44|110.47|110.39|110.52|110.44|110.32|110.24|1852
1694695200000|2023-09-14 12:40:00|110.52|110.44|110.77|110.69|110.82|110.74|110.42|110.34|2983
1694695500000|2023-09-14 12:45:00|110.72|110.64|110.87|110.74|110.97|110.89|110.72|110.64|3286
1694695800000|2023-09-14 12:50:00|110.82|110.69|111.02|110.94|111.07|110.94|110.72|110.64|1127
1694696100000|2023-09-14 12:55:00|111.07|110.89|111.37|111.29|111.37|111.29|110.97|110.84|6606
1694696400000|2023-09-14 13:00:00|111.42|111.34|111.27|111.19|111.47|111.39|111.17|111.09|20191
1694696700000|2023-09-14 13:05:00|111.32|111.24|111.47|111.34|111.47|111.39|111.32|111.24|1925
1694697000000|2023-09-14 13:10:00|111.42|111.39|111.27|111.19|111.47|111.39|111.27|111.19|4650
1694697300000|2023-09-14 13:15:00|111.32|111.24|111.32|111.24|111.37|111.29|111.17|111.09|1666
1694697600000|2023-09-14 13:20:00|111.37|111.29|111.22|111.09|111.52|111.39|111.22|111.09|1945
1694697900000|2023-09-14 13:25:00|111.27|111.14|111.12|111.04|111.32|111.19|111.02|110.89|739
1694698200000|2023-09-14 13:30:00|111.17|111.09|111.22|111.09|111.32|111.24|111.07|110.94|2303
1694698500000|2023-09-14 13:35:00|111.17|111.14|111.32|111.19|111.37|111.29|111.17|111.14|673
1694698800000|2023-09-14 13:40:00|111.27|111.24|111.22|111.14|111.32|111.24|111.17|111.09|2338
1694699100000|2023-09-14 13:45:00|111.17|111.09|111.27|111.19|111.27|111.19|111.17|111.09|1230
1694699400000|2023-09-14 13:50:00|111.32|111.24|111.22|111.14|111.37|111.29|111.22|111.14|1915
1694699700000|2023-09-14 13:55:00|111.17|111.09|111.52|111.44|111.52|111.44|111.17|111.09|1660
1694700000000|2023-09-14 14:00:00|111.47|111.39|111.32|111.24|111.52|111.44|111.32|111.24|982
1694700300000|2023-09-14 14:05:00|111.27|111.19|111.42|111.34|111.52|111.44|111.27|111.19|949
1694700600000|2023-09-14 14:10:00|111.37|111.29|111.37|111.29|111.47|111.39|111.32|111.24|5021
1694700900000|2023-09-14 14:15:00|111.42|111.34|111.32|111.24|111.42|111.34|111.32|111.24|1587
1694701200000|2023-09-14 14:20:00|111.27|111.19|111.37|111.29|111.42|111.34|111.27|111.19|1267
1694701500000|2023-09-14 14:25:00|111.32|111.24|111.42|111.34|111.42|111.34|111.32|111.24|533
1694701800000|2023-09-14 14:30:00|111.47|111.39|111.57|111.49|111.62|111.49|111.47|111.34|5657
1694702100000|2023-09-14 14:35:00|111.52|111.44|111.52|111.44|111.57|111.49|111.52|111.44|5143
1694702400000|2023-09-14 14:40:00|111.47|111.39|111.42|111.34|111.57|111.44|111.37|111.29|810
1694702700000|2023-09-14 14:45:00|111.47|111.39|111.47|111.39|111.52|111.44|111.42|111.34|2038
1694703000000|2023-09-14 14:50:00|111.52|111.44|111.47|111.39|111.52|111.44|111.47|111.39|5619
1694703300000|2023-09-14 14:55:00|111.52|111.44|111.57|111.49|111.57|111.49|111.47|111.39|1693
1694703600000|2023-09-14 15:00:00|111.52|111.44|111.47|111.39|111.52|111.44|111.42|111.34|2278
1694703900000|2023-09-14 15:05:00|111.42|111.34|111.47|111.39|111.47|111.39|111.42|111.34|833
1694704200000|2023-09-14 15:10:00|111.52|111.44|111.42|111.34|111.52|111.44|111.42|111.34|1750
1694704500000|2023-09-14 15:15:00|111.37|111.29|111.42|111.34|111.42|111.34|111.37|111.29|702
1694704800000|2023-09-14 15:20:00|111.37|111.29|111.37|111.29|111.42|111.34|111.37|111.29|1388
1694705100000|2023-09-14 15:25:00|111.32|111.24|111.32|111.24|111.37|111.29|111.27|111.19|5615
1694705400000|2023-09-14 15:30:00|111.27|111.19|111.22|111.14|111.32|111.24|111.07|110.99|9639
1694705700000|2023-09-14 15:35:00|111.27|111.19|111.17|111.09|111.32|111.24|111.17|111.09|3305
1694706000000|2023-09-14 15:40:00|111.07|110.99|111.12|111.04|111.22|111.14|110.97|110.89|4639
1694706300000|2023-09-14 15:45:00|111.17|111.09|111.17|111.09|111.22|111.14|111.12|111.04|861
1694706600000|2023-09-14 15:50:00|111.22|111.14|111.27|111.14|111.32|111.24|111.17|111.14|985
1694706900000|2023-09-14 15:55:00||111.19||111.19||111.19||111.14|1036
1694707200000|2023-09-14 16:00:00|111.22|111.14|111.27|111.19|111.32|111.24|111.22|111.14|1426
1694707500000|2023-09-14 16:05:00|111.22|111.14|111.27|111.19|111.27|111.19|111.22|111.14|14
1694707800000|2023-09-14 16:10:00|111.32|111.24|111.27|111.19|111.32|111.24|111.27|111.19|762
1694708100000|2023-09-14 16:15:00|111.32|111.24|111.27|111.19|111.32|111.24|111.27|111.19|828
1694708400000|2023-09-14 16:20:00|111.32|111.24|111.37|111.24|111.37|111.29|111.32|111.24|229
1694708700000|2023-09-14 16:25:00|111.32|111.29|111.37|111.29|111.37|111.29|111.32|111.24|472
1694709000000|2023-09-14 16:30:00|111.42|111.34|111.42|111.34|111.42|111.34|111.37|111.29|146
1694709300000|2023-09-14 16:35:00|111.37|111.29|111.42|111.34|111.42|111.34|111.37|111.29|151
1694709600000|2023-09-14 16:40:00|111.47|111.39|111.42|111.34|111.47|111.39|111.42|111.29|216
1694709900000|2023-09-14 16:45:00|111.47|111.39|111.57|111.49|111.57|111.49|111.47|111.39|493
1694710500000|2023-09-14 16:55:00|111.52|111.44|111.52|111.39|111.52|111.44|111.52|111.39|95
1694710800000|2023-09-14 17:00:00|111.57|111.44|111.47|111.39|111.57|111.44|111.47|111.39|0
1694711100000|2023-09-14 17:05:00|111.52|111.44|111.52|111.39|111.52|111.44|111.47|111.39|985
1694711700000|2023-09-14 17:15:00|111.47|111.44|111.57|111.49|111.57|111.49|111.47|111.39|409
1694712000000|2023-09-14 17:20:00||111.44||111.44||111.49||111.44|53
1694712300000|2023-09-14 17:25:00|111.52|111.49|111.57|111.49|111.62|111.54|111.52|111.44|91
1694712600000|2023-09-14 17:30:00|||||||||360
1694712900000|2023-09-14 17:35:00|111.62|111.54|111.62|111.49|111.62|111.54|111.62|111.49|115
1694713200000|2023-09-14 17:40:00|111.57||111.57||111.62||111.57||3
1694713500000|2023-09-14 17:45:00|111.52|111.44|111.57|111.49|111.57|111.49|111.52|111.44|230
1694713800000|2023-09-14 17:50:00|111.62|111.54|111.62|111.49|111.62|111.54|111.62|111.49|5
1694714400000|2023-09-14 18:00:00|111.57|111.44|111.57|111.44|111.57|111.49|111.57|111.44|10
1694714700000|2023-09-14 18:05:00||111.49||111.44||111.49||111.44|0
1694715000000|2023-09-14 18:10:00||111.49||111.49||111.49||111.49|0
1694716200000|2023-09-14 18:30:00||111.44||111.49||111.49||111.44|12
1694716800000|2023-09-14 18:40:00|111.62|111.54|111.62|111.54|111.62|111.54|111.62|111.49|1
1694717100000|2023-09-14 18:45:00|111.67|111.59|111.67|111.54|111.67|111.59|111.67|111.54|5
1694717400000|2023-09-14 18:50:00|111.62|111.49|111.62|111.49|111.62|111.54|111.57|111.49|22
1694717700000|2023-09-14 18:55:00|111.57|111.54|111.57|111.49|111.62|111.54|111.57|111.49|147
1694718000000|2023-09-14 19:00:00|111.62|111.54|111.67|111.54|111.67|111.54|111.52|111.44|537
1694718300000|2023-09-14 19:05:00||111.59||111.59||111.59||111.59|20
1694719200000|2023-09-14 19:20:00|111.62|111.54|111.62|111.54|111.62|111.59|111.62|111.54|110
1694719500000|2023-09-14 19:25:00|||||||||15
1694719800000|2023-09-14 19:30:00|111.57|111.49|111.57|111.49|111.57|111.49|111.57|111.49|23
1694720100000|2023-09-14 19:35:00|111.67|111.54|111.62|111.54|111.67|111.54|111.62|111.54|114
1694720700000|2023-09-14 19:45:00||111.49||111.49||111.54||111.49|114
1694721000000|2023-09-14 19:50:00|111.67|111.54|111.57|111.49|111.67|111.59|111.57|111.49|405
1694721300000|2023-09-14 19:55:00|111.62|111.54|111.57|111.49|111.67|111.54|111.57|111.49|158
1694757600000|2023-09-15 06:00:00|112.02|111.89|112.02|111.89|112.12|112.04|112.02|111.89|53
1694757900000|2023-09-15 06:05:00|112.07|111.94|112.12|111.99|112.12|112.04|112.02|111.89|150
1694758200000|2023-09-15 06:10:00|112.07|112.04|111.92|111.84|112.12|112.04|111.92|111.84|468
1694758500000|2023-09-15 06:15:00|111.97|111.89|112.12|111.99|112.12|111.99|111.97|111.89|292
1694758800000|2023-09-15 06:20:00|112.07|112.04|112.07|111.99|112.12|112.04|112.07|111.94|44
1694759100000|2023-09-15 06:25:00|112.02|111.94|111.97|111.89|112.02|111.99|111.97|111.89|14
1694759400000|2023-09-15 06:30:00|112.02|111.84|112.07|111.99|112.07|111.99|111.97|111.84|74
1694759700000|2023-09-15 06:35:00||111.94||111.99||111.99||111.94|2
1694760000000|2023-09-15 06:40:00|||||||||1
1694760300000|2023-09-15 06:45:00|112.02|111.94|112.02|111.94|112.07|111.99|112.02|111.94|439
1694760600000|2023-09-15 06:50:00|111.97|111.89|112.02|111.89|112.07|111.99|111.97|111.89|54
1694760900000|2023-09-15 06:55:00|112.07|111.94|111.77|111.64|112.17|112.09|111.72|111.64|1238
1694761200000|2023-09-15 07:00:00|111.82|111.69|111.97|111.89|112.07|111.99|111.72|111.64|3999
1694761500000|2023-09-15 07:05:00|111.92|111.84|112.07|111.99|112.27|112.19|111.87|111.79|11107
1694761800000|2023-09-15 07:10:00|112.12|112.04|112.12|112.04|112.27|112.19|112.07|111.99|2469
1694762100000|2023-09-15 07:15:00|112.17|111.99|112.32|112.24|112.37|112.29|112.02|111.94|3931
1694762400000|2023-09-15 07:20:00|112.27|112.19|112.07|111.99|112.32|112.24|112.02|111.94|2165
1694762700000|2023-09-15 07:25:00|112.02|111.94|111.77|111.69|112.07|111.99|111.77|111.69|2051
1694763000000|2023-09-15 07:30:00|111.72|111.64|111.87|111.79|111.97|111.89|111.62|111.54|2518
1694763300000|2023-09-15 07:35:00|111.92|111.84|111.97|111.89|112.02|111.94|111.87|111.79|1002
1694763600000|2023-09-15 07:40:00|112.02|111.94|112.07|111.99|112.17|112.09|111.97|111.89|1315
1694763900000|2023-09-15 07:45:00|112.12|111.94|112.17|112.09|112.22|112.14|112.02|111.94|2914
1694764200000|2023-09-15 07:50:00|112.12|112.04|112.17|112.04|112.17|112.09|112.07|111.99|352
1694764500000|2023-09-15 07:55:00|112.12|112.09|112.27|112.19|112.27|112.19|112.12|112.04|611
1694764800000|2023-09-15 08:00:00|112.32|112.24|112.12|112.04|112.32|112.24|112.07|111.99|4131
1694765100000|2023-09-15 08:05:00|112.07|111.99|112.27|112.19|112.27|112.19|112.07|111.99|2888
1694765400000|2023-09-15 08:10:00|112.22|112.14|112.12|112.04|112.27|112.19|112.07|111.99|922
1694765700000|2023-09-15 08:15:00|112.17|111.99|112.07|111.99|112.17|112.04|112.02|111.94|553
1694766000000|2023-09-15 08:20:00|112.12|112.04|112.12|112.04|112.22|112.14|112.12|112.04|888
1694766300000|2023-09-15 08:25:00|112.17|112.09|112.27|112.19|112.32|112.24|112.12|112.04|3343
1694766600000|2023-09-15 08:30:00|112.22|112.14|112.32|112.24|112.32|112.24|112.12|112.04|2660
1694766900000|2023-09-15 08:35:00|112.27|112.19|112.12|112.04|112.32|112.24|112.07|111.99|829
1694767200000|2023-09-15 08:40:00|112.07|111.99|112.22|112.14|112.22|112.14|112.07|111.99|5166
1694767500000|2023-09-15 08:45:00|112.17|112.09|112.22|112.14|112.27|112.14|112.17|112.09|629
1694767800000|2023-09-15 08:50:00|112.27|112.19|112.22|112.14|112.32|112.24|112.22|112.14|4627
1694768100000|2023-09-15 08:55:00|112.27|112.19|112.17|112.09|112.27|112.19|112.12|112.04|343
1694768400000|2023-09-15 09:00:00|112.12|112.04|112.07|111.99|112.12|112.04|111.97|111.89|948
1694768700000|2023-09-15 09:05:00|112.02|111.94|112.12|112.04|112.12|112.04|112.02|111.94|671
1694769000000|2023-09-15 09:10:00|112.07|111.99|112.12|112.04|112.22|112.14|112.07|111.99|875
1694769300000|2023-09-15 09:15:00|112.07|111.99|112.17|112.04|112.22|112.14|112.07|111.99|432
1694769600000|2023-09-15 09:20:00|112.12|112.09|112.07|111.99|112.17|112.09|112.07|111.94|458
1694769900000|2023-09-15 09:25:00|112.02|111.94|112.17|112.09|112.22|112.14|112.02|111.94|78
1694770200000|2023-09-15 09:30:00|112.22|112.14|112.27|112.19|112.27|112.19|112.17|112.09|214
1694770500000|2023-09-15 09:35:00|112.32|112.24|112.37|112.29|112.37|112.29|112.32|112.24|3947
1694770800000|2023-09-15 09:40:00|112.42|112.34|112.37|112.29|112.42|112.34|112.32|112.24|1326
1694771100000|2023-09-15 09:45:00|112.42|112.24|112.37|112.29|112.42|112.34|112.27|112.19|865
1694771400000|2023-09-15 09:50:00|112.42|112.34|112.32|112.24|112.42|112.34|112.22|112.09|2353
1694771700000|2023-09-15 09:55:00|112.27|112.19|112.27|112.19|112.37|112.29|112.27|112.19|7872
1694772000000|2023-09-15 10:00:00|112.32|112.24|112.32|112.24|112.37|112.29|112.27|112.19|1752
1694772300000|2023-09-15 10:05:00|112.37|112.29|112.32|112.24|112.42|112.34|112.27|112.19|1695
1694772600000|2023-09-15 10:10:00|112.27|112.19|112.22|112.14|112.27|112.24|112.12|112.04|2073
1694772900000|2023-09-15 10:15:00|112.17|112.09|112.17|112.09|112.22|112.14|112.17|112.09|188
1694773200000|2023-09-15 10:20:00|112.22|112.14|112.27|112.19|112.27|112.19|112.17|112.09|341
1694773500000|2023-09-15 10:25:00|112.22|112.14|112.17|112.09|112.27|112.19|112.12|112.04|674
1694773800000|2023-09-15 10:30:00|112.12|112.04|112.22|112.09|112.22|112.14|112.12|112.04|838
1694774100000|2023-09-15 10:35:00|112.17|112.14|112.27|112.19|112.27|112.19|112.17|112.09|10943
1694774400000|2023-09-15 10:40:00|112.22|112.14|112.22|112.14|112.27|112.19|112.17|112.09|1188
1694774700000|2023-09-15 10:45:00|112.17|112.09|112.12|112.04|112.22|112.14|112.12|112.04|476
1694775000000|2023-09-15 10:50:00|112.07|111.99|112.02|111.94|112.12|112.04|112.02|111.94|86
1694775300000|2023-09-15 10:55:00|112.07|111.99|112.07|111.99|112.07|111.99|112.02|111.94|27
1694775600000|2023-09-15 11:00:00|112.02|111.94|111.97|111.89|112.07|111.99|111.97|111.89|294
1694775900000|2023-09-15 11:05:00|112.02|111.94|111.92|111.84|112.02|111.94|111.92|111.84|618
1694776200000|2023-09-15 11:10:00|111.97|111.89|111.82|111.74|111.97|111.89|111.82|111.74|865
1694776500000|2023-09-15 11:15:00|111.77|111.69|111.72|111.59|111.82|111.74|111.67|111.59|1526
1694776800000|2023-09-15 11:20:00|111.77|111.64|111.82|111.74|111.87|111.74|111.77|111.64|1330
1694777100000|2023-09-15 11:25:00|111.87|111.79|111.87|111.79|111.87|111.79|111.82|111.74|345
1694777400000|2023-09-15 11:30:00|111.82|111.74|111.77|111.69|111.82|111.74|111.77|111.69|2175
1694777700000|2023-09-15 11:35:00|111.82|111.74|111.82|111.74|111.82|111.74|111.82|111.74|238
1694778000000|2023-09-15 11:40:00|111.77|111.69|111.77|111.69|111.82|111.74|111.77|111.69|246
1694778300000|2023-09-15 11:45:00|111.72|111.64|111.62|111.54|111.72|111.64|111.62|111.54|724
1694778600000|2023-09-15 11:50:00|111.67|111.59|111.67|111.59|111.67|111.59|111.62|111.54|584
1694778900000|2023-09-15 11:55:00|111.62|111.54|111.72|111.64|111.72|111.64|111.62|111.54|3678
1694779200000|2023-09-15 12:00:00|111.67|111.59|111.72|111.64|111.72|111.64|111.67|111.59|1401
1694779500000|2023-09-15 12:05:00|111.77|111.69|111.82|111.74|111.87|111.79|111.77|111.64|852
1694779800000|2023-09-15 12:10:00|111.87|111.79|111.67|111.59|111.87|111.79|111.67|111.59|2853
1694780100000|2023-09-15 12:15:00|111.72|111.64|111.72|111.64|111.72|111.64|111.67|111.59|704
1694780400000|2023-09-15 12:20:00|111.67|111.59|111.57|111.49|111.67|111.59|111.57|111.49|315
1694780700000|2023-09-15 12:25:00|111.62|111.54|111.67|111.59|111.67|111.59|111.62|111.54|266
1694781000000|2023-09-15 12:30:00|111.62|111.54|111.57|111.49|111.62|111.59|111.57|111.49|515
1694781300000|2023-09-15 12:35:00|111.52|111.44|111.37|111.24|111.52|111.44|111.32|111.24|3736
1694781600000|2023-09-15 12:40:00|111.42|111.29|111.47|111.39|111.57|111.44|111.37|111.29|1138
1694781900000|2023-09-15 12:45:00|111.42|111.34|111.07|110.99|111.42|111.34|111.07|110.99|4019
1694782200000|2023-09-15 12:50:00|111.02|110.94|111.07|110.99|111.12|111.04|111.02|110.94|1459
1694782500000|2023-09-15 12:55:00|111.02|110.94|110.97|110.84|111.07|110.99|110.92|110.84|1322
1694782800000|2023-09-15 13:00:00|110.92|110.89|110.87|110.79|111.02|110.94|110.82|110.74|3173
1694783100000|2023-09-15 13:05:00|110.82|110.74|110.87|110.79|110.97|110.89|110.82|110.74|1336
1694783400000|2023-09-15 13:10:00|110.82|110.74|110.72|110.64|110.82|110.74|110.72|110.64|2887
1694783700000|2023-09-15 13:15:00|110.77|110.59|110.87|110.79|110.87|110.79|110.67|110.59|840
1694784000000|2023-09-15 13:20:00|110.82|110.74|110.72|110.64|110.82|110.74|110.72|110.64|7291
1694784300000|2023-09-15 13:25:00|110.77|110.69|110.72|110.64|110.82|110.69|110.67|110.59|1999
1694784600000|2023-09-15 13:30:00|110.77|110.69|111.02|110.89|111.02|110.89|110.67|110.59|1062
1694784900000|2023-09-15 13:35:00|111.07|110.94|110.97|110.89|111.12|111.04|110.92|110.84|2719
1694785200000|2023-09-15 13:40:00|110.92|110.84|110.87|110.79|110.97|110.89|110.82|110.74|2528
1694785500000|2023-09-15 13:45:00|110.92|110.84|110.92|110.84|110.97|110.89|110.82|110.74|1697
1694785800000|2023-09-15 13:50:00|110.97|110.89|110.92|110.84|110.97|110.89|110.82|110.74|396
1694786100000|2023-09-15 13:55:00|110.97|110.89|110.97|110.89|111.02|110.94|110.92|110.84|1755
1694786400000|2023-09-15 14:00:00|110.92|110.84|111.02|110.94|111.07|110.99|110.92|110.84|1978
1694786700000|2023-09-15 14:05:00|111.07|110.99|111.02|110.94|111.07|110.99|110.92|110.84|877
1694787000000|2023-09-15 14:10:00|110.97|110.89|110.97|110.89|111.07|110.99|110.92|110.84|1418
1694787300000|2023-09-15 14:15:00|110.92|110.84|110.87|110.79|110.92|110.84|110.77|110.69|1343
1694787600000|2023-09-15 14:20:00|110.82|110.74|110.92|110.84|111.02|110.89|110.82|110.74|522
1694787900000|2023-09-15 14:25:00|110.97|110.89|110.97|110.89|110.97|110.89|110.92|110.84|2913
1694788200000|2023-09-15 14:30:00|110.92|110.84|110.82|110.74|110.97|110.89|110.82|110.74|649
1694788500000|2023-09-15 14:35:00|110.87|110.79|110.92|110.84|110.92|110.84|110.82|110.74|2837
1694788800000|2023-09-15 14:40:00|110.87|110.79|110.77|110.69|110.92|110.84|110.72|110.64|624
1694789100000|2023-09-15 14:45:00|110.82|110.74|110.92|110.84|110.97|110.89|110.82|110.74|546
1694789400000|2023-09-15 14:50:00|110.87|110.79|110.87|110.79|110.92|110.84|110.82|110.74|1867
1694789700000|2023-09-15 14:55:00|110.82|110.74|110.72|110.64|110.87|110.74|110.67|110.59|2334
1694790000000|2023-09-15 15:00:00|110.67|110.59|110.77|110.69|110.82|110.69|110.67|110.59|2227
1694790300000|2023-09-15 15:05:00|110.72|110.64|110.82|110.74|110.82|110.74|110.72|110.64|1167
1694790600000|2023-09-15 15:10:00|110.87|110.79|110.82|110.74|110.92|110.84|110.77|110.69|911
1694790900000|2023-09-15 15:15:00|110.87|110.79|110.82|110.74|110.87|110.79|110.82|110.74|4288
1694791200000|2023-09-15 15:20:00|110.87|110.79|110.87|110.79|110.87|110.79|110.82|110.74|1384
1694791500000|2023-09-15 15:25:00|110.82|110.74|110.87|110.79|110.87|110.79|110.82|110.74|1341
1694791800000|2023-09-15 15:30:00|110.82|110.74|110.92|110.79|110.92|110.79|110.82|110.74|6121
1694792100000|2023-09-15 15:35:00|110.87|110.84|110.87|110.79|110.92|110.84|110.82|110.74|4906
1694792400000|2023-09-15 15:40:00|110.92|110.84|111.02|110.89|111.02|110.94|110.92|110.84|3509
1694792700000|2023-09-15 15:45:00|110.97|110.84|110.97|110.89|110.97|110.89|110.92|110.84|4811
1694793000000|2023-09-15 15:50:00|111.02|110.94|110.97|110.89|111.02|110.94|110.92|110.84|540
1694793300000|2023-09-15 15:55:00|111.02|110.94|111.02|110.94|111.02|110.94|110.97|110.89|909
1694793600000|2023-09-15 16:00:00|||||||||13
1694793900000|2023-09-15 16:05:00|111.07|110.89|111.02|110.89|111.07|110.94|111.02|110.89|1089
1694794200000|2023-09-15 16:10:00|110.97|110.94|110.97|110.89|111.02|110.94|110.97|110.89|159
1694794500000|2023-09-15 16:15:00|111.02|110.94|110.97|110.89|111.02|110.94|110.97|110.89|30
1694794800000|2023-09-15 16:20:00|111.02|110.94|111.02|110.94|111.02|110.94|110.97|110.94|45
1694795100000|2023-09-15 16:25:00||110.89||110.89||110.94||110.89|669
1694795400000|2023-09-15 16:30:00|110.97|110.94|111.02|110.94|111.02|110.94|110.97|110.89|106
1694795700000|2023-09-15 16:35:00|111.07|110.99|111.07|110.99|111.12|111.04|111.07|110.99|385
1694796000000|2023-09-15 16:40:00|111.02|110.94|111.12|110.99|111.12|110.99|111.02|110.94|593
1694796300000|2023-09-15 16:45:00|111.07|110.94|111.07|110.99|111.07|110.99|111.02|110.94|148
1694796900000|2023-09-15 16:55:00|111.02|110.94|111.07|110.99|111.07|110.99|111.02|110.94|65
1694797200000|2023-09-15 17:00:00|111.02|110.94|111.02|110.89|111.02|110.94|110.97|110.89|385
1694797500000|2023-09-15 17:05:00|110.97|110.84|110.97|110.89|110.97|110.89|110.92|110.84|50
1694797800000|2023-09-15 17:10:00|110.92|110.84|110.87|110.79|110.92|110.84|110.87|110.79|68
1694798100000|2023-09-15 17:15:00|110.92|110.74|110.82|110.74|110.92|110.74|110.82|110.74|6
1694798400000|2023-09-15 17:20:00|110.87||110.82||110.87||110.82||19
1694798700000|2023-09-15 17:25:00|||||||||144
1694799000000|2023-09-15 17:30:00|110.77|110.69|110.82|110.74|110.82|110.74|110.72|110.64|206
1694799300000|2023-09-15 17:35:00|110.87|110.69|110.87|110.79|110.87|110.79|110.82|110.69|2
1694799600000|2023-09-15 17:40:00|110.92|110.74|110.92|110.79|110.92|110.84|110.92|110.74|5
1694799900000|2023-09-15 17:45:00||110.84||110.84||110.84||110.79|192
1694800200000|2023-09-15 17:50:00|110.97|110.79|110.92|110.84|110.97|110.84|110.92|110.79|1
1694800500000|2023-09-15 17:55:00|110.97||110.92||110.97||110.92||3
1694800800000|2023-09-15 18:00:00||110.79||110.84||110.84||110.79|3
1694801100000|2023-09-15 18:05:00|110.87|110.79|110.87|110.79|110.87|110.84|110.87|110.79|0
1694801400000|2023-09-15 18:10:00|110.92|110.74|110.87|110.74|110.92|110.79|110.87|110.74|7
1694801700000|2023-09-15 18:15:00|110.82|110.79|110.87|110.79|110.87|110.79|110.82|110.74|0
1694802000000|2023-09-15 18:20:00||110.74||110.79||110.79||110.74|0
1694802300000|2023-09-15 18:25:00|110.82|110.74|110.82|110.74|110.87|110.79|110.82|110.74|4
1694802600000|2023-09-15 18:30:00|110.87|110.79|110.87|110.79|110.87|110.79|110.82|110.79|27
1694802900000|2023-09-15 18:35:00|110.92||110.87||110.92||110.87||4
1694803200000|2023-09-15 18:40:00|110.92|110.84|110.92|110.84|110.92|110.84|110.87|110.84|1
1694803500000|2023-09-15 18:45:00|||||||||3
1694803800000|2023-09-15 18:50:00|110.87|110.79|110.87|110.79|110.87|110.79|110.87|110.79|14
1694804100000|2023-09-15 18:55:00|110.92|110.84|110.97|110.89|110.97|110.89|110.92|110.84|278
1694804400000|2023-09-15 19:00:00|110.92|110.84|110.92|110.84|110.92|110.89|110.92|110.84|0
1694804700000|2023-09-15 19:05:00|110.87|110.79|110.87|110.79|110.92|110.84|110.87|110.79|64
1694805000000|2023-09-15 19:10:00|110.92|110.84|110.92|110.84|110.92|110.84|110.87|110.84|100
1694805300000|2023-09-15 19:15:00|110.87|110.79|110.92|110.84|110.92|110.84|110.87|110.79|3
1694805600000|2023-09-15 19:20:00|110.87|110.79|110.87|110.79|110.92|110.84|110.87|110.79|18
1694805900000|2023-09-15 19:25:00|110.92||110.87||110.92||110.87||1
1694806200000|2023-09-15 19:30:00|110.82|110.74|110.82|110.74|110.82|110.74|110.82|110.74|23
1694806500000|2023-09-15 19:35:00|110.87|110.79|110.82|110.74|110.87|110.79|110.82|110.74|9
1694806800000|2023-09-15 19:40:00|110.77|110.69|110.77|110.69|110.77|110.74|110.77|110.69|1
1694807100000|2023-09-15 19:45:00|110.82|110.74|110.87|110.74|110.87|110.74|110.77|110.69|193
1694807400000|2023-09-15 19:50:00|110.82|110.79|110.87|110.74|110.87|110.79|110.82|110.74|403
1694807700000|2023-09-15 19:55:00|110.82|110.79|110.87|110.74|110.97|110.84|110.82|110.74|407
1695016800000|2023-09-18 06:00:00|110.77|110.64|110.72|110.59|110.77|110.64|110.62|110.54|16
1695017100000|2023-09-18 06:05:00|110.67|110.54|110.72|110.59|110.72|110.64|110.67|110.54|178
1695017400000|2023-09-18 06:10:00|110.77|110.64|110.87|110.74|110.92|110.79|110.77|110.64|7
1695017700000|2023-09-18 06:15:00|110.82|110.79|110.87|110.74|110.87|110.79|110.82|110.74|11
1695018000000|2023-09-18 06:20:00|110.82|110.69|110.87|110.79|110.87|110.79|110.82|110.69|65
1695018300000|2023-09-18 06:25:00|||||||||2
1695018600000|2023-09-18 06:30:00|110.82|110.74|110.72|110.59|110.82|110.74|110.72|110.59|29
1695018900000|2023-09-18 06:35:00|110.67|110.54|110.72|110.59|110.72|110.64|110.67|110.54|10
1695019200000|2023-09-18 06:40:00|110.62|110.54|110.62|110.49|110.62|110.54|110.57|110.49|394
1695019500000|2023-09-18 06:45:00|110.67|110.54|110.62|110.49|110.67|110.54|110.57|110.49|247
1695019800000|2023-09-18 06:50:00|110.57|110.44|110.62|110.54|110.67|110.59|110.47|110.39|930
1695020100000|2023-09-18 06:55:00|110.57|110.49|110.52|110.39|110.57|110.54|110.47|110.34|704
1695020400000|2023-09-18 07:00:00|110.57|110.44|110.87|110.79|110.92|110.84|110.57|110.44|2182
1695020700000|2023-09-18 07:05:00|110.92|110.84|110.77|110.69|110.97|110.84|110.72|110.59|1162
1695021000000|2023-09-18 07:10:00|110.72|110.64|110.67|110.59|110.77|110.69|110.62|110.54|2261
1695021300000|2023-09-18 07:15:00|110.62|110.54|110.47|110.39|110.62|110.54|110.42|110.34|1226
1695021600000|2023-09-18 07:20:00|110.52|110.44|110.67|110.54|110.67|110.54|110.42|110.34|843
1695021900000|2023-09-18 07:25:00|110.62|110.59|110.52|110.44|110.77|110.69|110.27|110.19|665
1695022200000|2023-09-18 07:30:00|110.57|110.49|110.87|110.79|110.97|110.89|110.52|110.44|1070
1695022500000|2023-09-18 07:35:00|110.82|110.69|110.72|110.64|110.82|110.74|110.62|110.54|1161
1695022800000|2023-09-18 07:40:00|110.77|110.69|110.62|110.54|110.77|110.69|110.57|110.49|346
1695023100000|2023-09-18 07:45:00|110.67|110.59|110.87|110.74|110.92|110.84|110.62|110.49|203
1695023400000|2023-09-18 07:50:00|110.92|110.79|110.72|110.64|110.92|110.84|110.67|110.59|814
1695023700000|2023-09-18 07:55:00|110.67|110.59|110.92|110.79|110.97|110.84|110.62|110.54|783
1695024000000|2023-09-18 08:00:00|110.87|110.84|110.92|110.84|111.02|110.89|110.87|110.79|357
1695024300000|2023-09-18 08:05:00|110.87|110.79|110.72|110.64|110.87|110.79|110.72|110.64|346
1695024600000|2023-09-18 08:10:00|110.77|110.69|110.82|110.74|110.87|110.79|110.67|110.59|244
1695024900000|2023-09-18 08:15:00|110.77|110.69|110.67|110.59|110.82|110.69|110.67|110.59|160
1695025200000|2023-09-18 08:20:00|110.72|110.54|110.62|110.54|110.72|110.64|110.57|110.49|760
1695025500000|2023-09-18 08:25:00|110.67|110.59|110.52|110.44|110.67|110.59|110.52|110.44|820
1695025800000|2023-09-18 08:30:00|110.57|110.49|110.67|110.59|110.72|110.64|110.52|110.44|152
1695026100000|2023-09-18 08:35:00|110.62|110.54|110.67|110.59|110.72|110.64|110.62|110.54|134
1695026400000|2023-09-18 08:40:00|110.62|110.54|110.67|110.59|110.72|110.64|110.57|110.49|568
1695026700000|2023-09-18 08:45:00|110.72|110.64|110.62|110.54|110.77|110.64|110.62|110.54|204
1695027000000|2023-09-18 08:50:00|110.67|110.59|110.62|110.49|110.67|110.59|110.57|110.44|172
1695027300000|2023-09-18 08:55:00|110.57|110.54|110.47|110.39|110.62|110.54|110.47|110.39|295
1695027600000|2023-09-18 09:00:00|110.42|110.34|110.42|110.34|110.52|110.44|110.42|110.34|595
1695027900000|2023-09-18 09:05:00|110.47|110.39|110.52|110.44|110.52|110.44|110.42|110.34|272
1695028200000|2023-09-18 09:10:00|110.47|110.39|110.32|110.24|110.52|110.39|110.22|110.14|1206
1695028500000|2023-09-18 09:15:00|110.37|110.29|110.32|110.24|110.37|110.29|110.27|110.19|237
1695028800000|2023-09-18 09:20:00|110.27|110.19|110.07|109.99|110.32|110.24|109.97|109.89|2854
1695029100000|2023-09-18 09:25:00|110.12|110.04|110.17|110.09|110.17|110.09|110.07|109.99|577
1695029400000|2023-09-18 09:30:00|110.12|110.04|110.22|110.14|110.27|110.19|110.02|109.94|1602
1695029700000|2023-09-18 09:35:00|110.17|110.09|110.22|110.14|110.22|110.14|110.12|109.99|200
1695030000000|2023-09-18 09:40:00|110.17|110.09|110.12|110.04|110.32|110.19|110.07|109.99|1041
1695030300000|2023-09-18 09:45:00|110.17|110.09|110.22|110.14|110.22|110.14|110.12|110.09|374
1695030600000|2023-09-18 09:50:00|110.17|110.09|110.07|109.99|110.17|110.09|110.02|109.94|1490
1695030900000|2023-09-18 09:55:00|110.12|110.04|110.02|109.94|110.12|110.04|109.97|109.89|4445
1695031200000|2023-09-18 10:00:00|109.97|109.89|110.02|109.94|110.17|110.09|109.97|109.89|718
1695031500000|2023-09-18 10:05:00|110.07|109.99|109.87|109.79|110.07|109.99|109.87|109.79|668
1695031800000|2023-09-18 10:10:00|109.82|109.74|109.82|109.74|109.92|109.84|109.82|109.74|691
1695032100000|2023-09-18 10:15:00|109.77|109.69|109.87|109.79|109.87|109.79|109.72|109.64|274
1695032400000|2023-09-18 10:20:00|109.92|109.84|109.97|109.89|110.02|109.94|109.87|109.79|497
1695032700000|2023-09-18 10:25:00|109.92|109.84|109.92|109.84|109.97|109.89|109.92|109.84|272
1695033000000|2023-09-18 10:30:00|109.87|109.79|109.97|109.89|110.02|109.89|109.87|109.79|396
1695033300000|2023-09-18 10:35:00|110.02|109.94|109.92|109.84|110.07|109.99|109.92|109.84|2288
1695033600000|2023-09-18 10:40:00|109.87|109.79|109.87|109.79|109.87|109.84|109.82|109.74|1305
1695033900000|2023-09-18 10:45:00|109.82|109.74|109.92|109.84|109.92|109.84|109.82|109.74|633
1695034200000|2023-09-18 10:50:00|109.97|109.89|110.02|109.94|110.07|109.99|109.92|109.84|1109
1695034500000|2023-09-18 10:55:00|110.07|109.99|110.07|109.99|110.07|109.99|109.97|109.89|219
1695034800000|2023-09-18 11:00:00|110.02|109.94|109.97|109.89|110.07|109.99|109.97|109.89|224
1695035100000|2023-09-18 11:05:00|109.92|109.84|109.72|109.64|109.97|109.89|109.72|109.64|625
1695035400000|2023-09-18 11:10:00|109.77|109.69|109.72|109.64|109.82|109.69|109.72|109.64|226
1695035700000|2023-09-18 11:15:00|109.77|109.69|109.82|109.74|109.87|109.74|109.72|109.64|1218
1695036000000|2023-09-18 11:20:00|109.77|109.69|109.57|109.49|109.77|109.69|109.57|109.49|1267
1695036300000|2023-09-18 11:25:00|109.62|109.54|109.62|109.54|109.67|109.59|109.57|109.49|512
1695036600000|2023-09-18 11:30:00|109.57|109.49|109.62|109.54|109.67|109.59|109.57|109.49|263
1695036900000|2023-09-18 11:35:00|109.67|109.59|109.42|109.34|109.67|109.59|109.42|109.34|1537
1695037200000|2023-09-18 11:40:00|109.37|109.29|109.37|109.29|109.42|109.34|109.32|109.24|1435
1695037500000|2023-09-18 11:45:00|109.32|109.24|109.32|109.24|109.37|109.29|109.32|109.24|987
1695037800000|2023-09-18 11:50:00|109.27|109.19|109.32|109.24|109.37|109.29|109.27|109.19|915
1695038100000|2023-09-18 11:55:00|109.37|109.29|109.32|109.24|109.37|109.29|109.27|109.19|568
1695038400000|2023-09-18 12:00:00|109.27|109.19|109.42|109.34|109.57|109.44|109.27|109.19|1015
1695038700000|2023-09-18 12:05:00|109.47|109.39|109.42|109.34|109.47|109.39|109.37|109.29|1977
1695039000000|2023-09-18 12:10:00|109.47|109.39|109.37|109.29|109.47|109.39|109.37|109.29|5231
1695039300000|2023-09-18 12:15:00|109.42|109.34|109.57|109.49|109.57|109.49|109.37|109.29|760
1695039600000|2023-09-18 12:20:00|109.52|109.44|109.57|109.49|109.67|109.59|109.52|109.44|329
1695039900000|2023-09-18 12:25:00|109.52|109.44|109.47|109.39|109.57|109.49|109.47|109.39|293
1695040200000|2023-09-18 12:30:00|109.52|109.44|109.52|109.39|109.52|109.44|109.47|109.39|415
1695040500000|2023-09-18 12:35:00|109.47|109.34|109.37|109.29|109.52|109.44|109.37|109.24|222
1695040800000|2023-09-18 12:40:00|109.42|109.24|109.37|109.29|109.42|109.34|109.32|109.24|710
1695041100000|2023-09-18 12:45:00|109.42|109.34|109.57|109.49|109.57|109.49|109.37|109.29|1583
1695041400000|2023-09-18 12:50:00|109.52|109.44|109.52|109.44|109.62|109.54|109.52|109.44|1141
1695041700000|2023-09-18 12:55:00|109.57|109.49|109.72|109.64|109.77|109.64|109.52|109.44|672
1695042000000|2023-09-18 13:00:00|109.77|109.69|109.77|109.69|109.87|109.79|109.67|109.59|870
1695042300000|2023-09-18 13:05:00|109.82|109.74|109.77|109.69|109.82|109.74|109.67|109.59|498
1695042600000|2023-09-18 13:10:00|109.82|109.74|110.07|109.99|110.07|109.99|109.82|109.74|2803
1695042900000|2023-09-18 13:15:00|110.12|110.04|110.07|109.99|110.27|110.19|110.07|109.99|2783
1695043200000|2023-09-18 13:20:00|110.12|110.04|109.92|109.84|110.12|110.04|109.92|109.84|654
1695043500000|2023-09-18 13:25:00|109.97|109.89|109.82|109.74|109.97|109.89|109.77|109.69|678
1695043800000|2023-09-18 13:30:00|109.77|109.69|109.77|109.69|109.82|109.74|109.57|109.49|832
1695044100000|2023-09-18 13:35:00|109.72|109.64|109.47|109.39|109.72|109.64|109.42|109.34|1220
1695044400000|2023-09-18 13:40:00|109.52|109.44|109.37|109.24|109.52|109.44|109.27|109.19|2271
1695044700000|2023-09-18 13:45:00|109.32|109.29|109.22|109.14|109.42|109.34|109.17|109.09|2778
1695045000000|2023-09-18 13:50:00|109.17|109.09|109.37|109.29|109.42|109.34|109.17|109.09|2201
1695045300000|2023-09-18 13:55:00|109.32|109.24|109.32|109.24|109.32|109.24|109.22|109.14|938
1695045600000|2023-09-18 14:00:00|109.37|109.29|109.52|109.44|109.67|109.59|109.37|109.29|1776
1695045900000|2023-09-18 14:05:00|109.57|109.49|109.42|109.34|109.57|109.49|109.42|109.34|184
1695046200000|2023-09-18 14:10:00|109.37|109.29|109.37|109.29|109.47|109.39|109.32|109.24|449
1695046500000|2023-09-18 14:15:00|109.42|109.34|109.52|109.44|109.52|109.44|109.42|109.29|18753
1695046800000|2023-09-18 14:20:00|109.47|109.39|109.47|109.39|109.52|109.44|109.42|109.34|1128
1695047100000|2023-09-18 14:25:00|109.52|109.44|108.92|108.84|109.52|109.44|108.67|108.59|17378
1695047400000|2023-09-18 14:30:00|108.97|108.89|109.17|109.09|109.22|109.14|108.92|108.84|7053
1695047700000|2023-09-18 14:35:00|109.22|109.14|108.87|108.79|109.27|109.19|108.87|108.79|4088
1695048000000|2023-09-18 14:40:00|108.82|108.74|108.82|108.74|108.97|108.89|108.77|108.69|5444
1695048300000|2023-09-18 14:45:00|108.87|108.79|108.72|108.64|108.87|108.79|108.67|108.59|2876
1695048600000|2023-09-18 14:50:00|108.67|108.59|108.57|108.49|108.72|108.64|108.37|108.29|8822
1695048900000|2023-09-18 14:55:00|108.52|108.44|108.62|108.49|108.62|108.54|108.52|108.44|1461
1695049200000|2023-09-18 15:00:00|108.57|108.44|108.62|108.54|108.62|108.54|108.47|108.39|1027
1695049500000|2023-09-18 15:05:00|108.57|108.49|108.52|108.44|108.62|108.54|108.52|108.44|2106
1695049800000|2023-09-18 15:10:00|108.57|108.49|108.52|108.44|108.57|108.49|108.52|108.44|855
1695050100000|2023-09-18 15:15:00|108.57|108.49|108.72|108.64|108.77|108.69|108.52|108.44|2819
1695050400000|2023-09-18 15:20:00|108.67|108.59|108.77|108.69|108.77|108.69|108.67|108.59|3125
1695050700000|2023-09-18 15:25:00|108.82|108.74|108.87|108.79|108.92|108.84|108.72|108.64|6648
1695051000000|2023-09-18 15:30:00|108.92|108.84|109.02|108.94|109.07|108.99|108.92|108.84|10623
1695051300000|2023-09-18 15:35:00|108.97|108.89|109.07|108.99|109.07|108.99|108.97|108.89|3464
1695051600000|2023-09-18 15:40:00|109.02|108.94|109.07|108.99|109.07|108.99|109.02|108.94|1089
1695051900000|2023-09-18 15:45:00|109.12|109.04|109.07|108.99|109.12|109.04|108.97|108.89|1555
1695052200000|2023-09-18 15:50:00|109.02|108.94|109.07|108.99|109.07|108.99|109.02|108.94|657
1695052500000|2023-09-18 15:55:00|109.12|109.04|109.07|108.99|109.12|109.04|109.07|108.99|452
1695052800000|2023-09-18 16:00:00|109.02|108.94|109.07|108.99|109.07|108.99|109.02|108.94|903
1695053100000|2023-09-18 16:05:00|109.02|108.94|109.02|108.94|109.07|108.99|109.02|108.94|1154
1695053400000|2023-09-18 16:10:00|||||||||101
1695054300000|2023-09-18 16:25:00|109.07|108.99|109.02|108.94|109.07|108.99|109.02|108.94|493
1695054600000|2023-09-18 16:30:00|||||||||74
1695054900000|2023-09-18 16:35:00|109.07|108.99|109.02|108.94|109.07|108.99|109.02|108.94|27
1695055200000|2023-09-18 16:40:00|108.97|108.89|108.97|108.89|108.97|108.89|108.97|108.89|159
1695055500000|2023-09-18 16:45:00|108.92|108.84|108.92|108.84|108.97|108.89|108.92|108.84|507
1695056100000|2023-09-18 16:55:00|||||||||329
1695056400000|2023-09-18 17:00:00|108.97|108.89|108.92|108.84|108.97|108.89|108.87|108.79|1531
1695056700000|2023-09-18 17:05:00|||||||||406
1695057000000|2023-09-18 17:10:00|108.97|108.89|108.87|108.79|108.97|108.89|108.87|108.79|199
1695057300000|2023-09-18 17:15:00|108.92|108.84|108.87|108.79|108.92|108.84|108.87|108.79|750
1695057600000|2023-09-18 17:20:00|108.92|108.84|108.92|108.84|108.92|108.84|108.92|108.79|210
1695057900000|2023-09-18 17:25:00|108.97|108.89|108.87|108.79|108.97|108.89|108.87|108.79|140
1695058200000|2023-09-18 17:30:00|108.92|108.84|108.92|108.84|108.92|108.84|108.92|108.79|21
1695058500000|2023-09-18 17:35:00|||||||||1
1695058800000|2023-09-18 17:40:00|108.87|108.79|108.87|108.79|108.87|108.79|108.87|108.79|16
1695059100000|2023-09-18 17:45:00|108.92|108.84|108.92|108.84|108.92|108.84|108.92|108.84|149
1695059400000|2023-09-18 17:50:00|108.87|108.79|108.87|108.79|108.87|108.79|108.87|108.79|353
1695060300000|2023-09-18 18:05:00|||||||||5
1695060600000|2023-09-18 18:10:00|108.92|108.84|108.87|108.79|108.92|108.84|108.87|108.79|120
1695060900000|2023-09-18 18:15:00|108.92|108.84|108.87|108.79|108.92|108.84|108.87|108.79|11
1695061200000|2023-09-18 18:20:00|108.92|108.84|108.87|108.79|108.92|108.84|108.87|108.79|60
1695061800000|2023-09-18 18:30:00|||||||||6
1695062100000|2023-09-18 18:35:00|||||||||22
1695062400000|2023-09-18 18:40:00|108.92|108.84|108.92|108.84|108.92|108.84|108.92|108.84|33
1695062700000|2023-09-18 18:45:00|108.87|108.79|108.87|108.79|108.87|108.79|108.87|108.79|83
1695063000000|2023-09-18 18:50:00|108.82|108.74|108.87|108.79|108.87|108.79|108.82|108.74|520
1695063300000|2023-09-18 18:55:00|||||||||133
1695063600000|2023-09-18 19:00:00|||||||||85
1695063900000|2023-09-18 19:05:00|||||||||33
1695064200000|2023-09-18 19:10:00|108.92|108.74|108.87|108.79|108.92|108.79|108.87|108.74|217
1695064800000|2023-09-18 19:20:00||108.74||108.74||108.74||108.74|7
1695065100000|2023-09-18 19:25:00||108.79||108.79||108.79||108.74|0
1695065400000|2023-09-18 19:30:00|108.82|108.74|108.82|108.74|108.82|108.74|108.82|108.74|5
1695065700000|2023-09-18 19:35:00|||||||||3
1695066000000|2023-09-18 19:40:00|||||||||1
1695066300000|2023-09-18 19:45:00|108.87|108.79|108.82|108.74|108.87|108.79|108.82|108.74|53
1695066600000|2023-09-18 19:50:00|108.87||108.82||108.87||108.82||19
1695066900000|2023-09-18 19:55:00|108.87|108.79|108.92|108.79|108.92|108.84|108.87|108.79|219
1695103200000|2023-09-19 06:00:00|108.67|108.54|108.67|108.59|108.72|108.59|108.62|108.54|20
1695103500000|2023-09-19 06:05:00|108.62|108.54|108.62|108.54|108.67|108.59|108.52|108.44|83
1695103800000|2023-09-19 06:10:00|108.57|108.49|108.57|108.44|108.57|108.54|108.52|108.39|17
1695104100000|2023-09-19 06:15:00|108.52|108.39|108.57|108.44|108.62|108.49|108.47|108.39|2
1695104400000|2023-09-19 06:20:00|108.52|108.39|108.47|108.39|108.52|108.44|108.42|108.34|31
1695104700000|2023-09-19 06:25:00|108.42|108.34|108.47|108.34|108.47|108.34|108.42|108.34|4
1695105000000|2023-09-19 06:30:00|108.42|108.39|108.47|108.34|108.47|108.39|108.42|108.34|2
1695105300000|2023-09-19 06:35:00|108.42|108.29|108.47|108.34|108.47|108.39|108.42|108.29|58
1695105600000|2023-09-19 06:40:00|108.42|108.29|108.47|108.39|108.47|108.39|108.42|108.29|269
1695105900000|2023-09-19 06:45:00|108.42|108.34|108.47|108.34|108.47|108.34|108.42|108.34|70
1695106200000|2023-09-19 06:50:00|108.52|108.39|108.52|108.44|108.52|108.44|108.52|108.34|72
1695106500000|2023-09-19 06:55:00|108.57|108.39|108.57|108.49|108.57|108.49|108.52|108.39|682
1695106800000|2023-09-19 07:00:00|108.52|108.44|108.67|108.59|108.92|108.79|108.52|108.44|3228
1695107100000|2023-09-19 07:05:00|108.72|108.64|108.97|108.89|108.97|108.89|108.67|108.54|2319
1695107400000|2023-09-19 07:10:00|109.02|108.94|108.87|108.79|109.07|108.99|108.77|108.69|862
1695107700000|2023-09-19 07:15:00|108.92|108.84|109.12|109.04|109.12|109.04|108.92|108.84|2216
1695108000000|2023-09-19 07:20:00|109.17|109.09|109.32|109.24|109.32|109.24|109.12|109.04|3068
1695108300000|2023-09-19 07:25:00|109.37|109.19|109.07|108.99|109.37|109.19|108.97|108.89|1453
1695108600000|2023-09-19 07:30:00|109.02|108.94|109.12|109.04|109.12|109.04|108.97|108.89|1026
1695108900000|2023-09-19 07:35:00|109.07|108.99|109.17|109.09|109.17|109.09|109.02|108.89|324
1695109200000|2023-09-19 07:40:00|109.22|109.14|109.12|109.04|109.22|109.14|109.07|108.99|528
1695109500000|2023-09-19 07:45:00|109.07|108.99|109.27|109.19|109.37|109.29|109.07|108.99|470
1695109800000|2023-09-19 07:50:00|109.32|109.24|109.22|109.14|109.32|109.24|109.02|108.94|710
1695110100000|2023-09-19 07:55:00|109.17|109.09|109.17|109.09|109.17|109.09|109.07|108.99|347
1695110400000|2023-09-19 08:00:00|109.12|109.04|109.47|109.39|109.47|109.39|109.12|109.04|968
1695110700000|2023-09-19 08:05:00|109.42|109.34|109.47|109.39|109.52|109.44|109.37|109.29|448
1695111000000|2023-09-19 08:10:00|109.42|109.34|109.47|109.34|109.52|109.44|109.32|109.24|1567
1695111300000|2023-09-19 08:15:00|109.42|109.39|109.37|109.29|109.47|109.39|109.32|109.24|405
1695111600000|2023-09-19 08:20:00|109.42|109.34|109.32|109.24|109.47|109.39|109.32|109.24|361
1695111900000|2023-09-19 08:25:00|109.37|109.29|109.32|109.24|109.37|109.29|109.32|109.24|322
1695112200000|2023-09-19 08:30:00|109.27|109.19|109.37|109.29|109.37|109.29|109.22|109.14|299
1695112500000|2023-09-19 08:35:00|109.32|109.24|109.42|109.34|109.47|109.39|109.27|109.14|464
1695112800000|2023-09-19 08:40:00|109.47|109.39|109.42|109.34|109.47|109.39|109.37|109.29|202
1695113100000|2023-09-19 08:45:00|109.47|109.39|109.42|109.34|109.47|109.39|109.37|109.29|195
1695113400000|2023-09-19 08:50:00|109.47|109.39|109.42|109.34|109.47|109.39|109.42|109.34|428
1695113700000|2023-09-19 08:55:00|109.47|109.39|109.47|109.39|109.47|109.39|109.42|109.34|404
1695114000000|2023-09-19 09:00:00|109.42|109.34|109.47|109.39|109.47|109.39|109.42|109.34|348
1695114300000|2023-09-19 09:05:00|109.42|109.34|109.42|109.34|109.42|109.34|109.32|109.24|644
1695114600000|2023-09-19 09:10:00|109.37|109.29|109.37|109.29|109.42|109.34|109.27|109.19|533
1695114900000|2023-09-19 09:15:00|109.42|109.34|109.52|109.44|109.52|109.44|109.42|109.34|498
1695115200000|2023-09-19 09:20:00|109.47|109.39|109.47|109.39|109.52|109.44|109.42|109.34|222
1695115500000|2023-09-19 09:25:00|109.42|109.34|109.52|109.44|109.62|109.49|109.42|109.34|497
1695115800000|2023-09-19 09:30:00|109.57|109.49|109.47|109.39|109.57|109.49|109.47|109.39|226
1695116100000|2023-09-19 09:35:00|109.42|109.34|109.42|109.34|109.42|109.34|109.37|109.29|161
1695116400000|2023-09-19 09:40:00|109.47|109.39|109.52|109.44|109.57|109.49|109.47|109.39|233
1695116700000|2023-09-19 09:45:00|109.57|109.49|109.47|109.39|109.57|109.49|109.47|109.34|188
1695117000000|2023-09-19 09:50:00|109.42|109.34|109.52|109.44|109.57|109.49|109.42|109.34|285
1695117300000|2023-09-19 09:55:00|109.47|109.39|109.67|109.59|109.67|109.59|109.47|109.39|487
1695117600000|2023-09-19 10:00:00|109.62|109.54|109.67|109.59|109.67|109.59|109.62|109.54|690
1695117900000|2023-09-19 10:05:00|109.62|109.54|109.77|109.69|109.77|109.69|109.62|109.54|234
1695118200000|2023-09-19 10:10:00|109.72|109.64|109.87|109.79|109.87|109.79|109.72|109.64|322
1695118500000|2023-09-19 10:15:00|109.92|109.84|109.82|109.74|109.92|109.84|109.82|109.74|254
1695118800000|2023-09-19 10:20:00|109.87|109.79|109.87|109.74|109.87|109.79|109.82|109.74|405
1695119100000|2023-09-19 10:25:00|109.82|109.79|109.72|109.64|109.87|109.79|109.67|109.59|1481
1695119400000|2023-09-19 10:30:00|109.67|109.59|109.82|109.69|109.82|109.74|109.67|109.59|615
1695119700000|2023-09-19 10:35:00|109.77|109.74|109.87|109.79|109.92|109.79|109.77|109.74|123
1695120000000|2023-09-19 10:40:00|109.92|109.84|109.92|109.84|109.97|109.89|109.87|109.79|575
1695120300000|2023-09-19 10:45:00|109.87|109.79|109.77|109.69|109.92|109.84|109.72|109.64|3257
1695120600000|2023-09-19 10:50:00|109.82|109.74|109.77|109.69|109.82|109.74|109.77|109.69|115
1695120900000|2023-09-19 10:55:00|109.72|109.64|109.77|109.69|109.82|109.69|109.72|109.64|169
1695121200000|2023-09-19 11:00:00|109.72|109.64|109.77|109.69|109.82|109.74|109.72|109.64|194
1695121500000|2023-09-19 11:05:00|109.82|109.74|109.77|109.69|109.87|109.79|109.77|109.69|176
1695121800000|2023-09-19 11:10:00|109.72|109.64|109.67|109.59|109.77|109.69|109.67|109.59|233
1695122100000|2023-09-19 11:15:00|109.62|109.54|109.57|109.49|109.67|109.54|109.52|109.39|2616
1695122400000|2023-09-19 11:20:00|109.62|109.44|109.62|109.54|109.67|109.59|109.62|109.44|195
1695122700000|2023-09-19 11:25:00|109.57|109.49|109.67|109.59|109.67|109.59|109.57|109.49|231
1695123000000|2023-09-19 11:30:00|109.62|109.54|109.67|109.59|109.67|109.59|109.62|109.54|961
1695123300000|2023-09-19 11:35:00|109.72|109.64|109.72|109.64|109.77|109.69|109.72|109.59|416
1695123600000|2023-09-19 11:40:00|109.77|109.69|109.72|109.64|109.77|109.69|109.67|109.59|662
1695123900000|2023-09-19 11:45:00|109.67|109.59|109.77|109.69|109.77|109.69|109.67|109.59|856
1695124200000|2023-09-19 11:50:00|109.72|109.64|109.77|109.69|109.77|109.69|109.67|109.59|283
1695124500000|2023-09-19 11:55:00|109.72|109.64|109.82|109.69|109.82|109.74|109.72|109.64|799
1695124800000|2023-09-19 12:00:00|109.77|109.74|109.82|109.74|109.82|109.74|109.77|109.74|585
1695125100000|2023-09-19 12:05:00|109.77|109.69|109.82|109.74|109.87|109.79|109.77|109.69|703
1695125400000|2023-09-19 12:10:00|109.77|109.69|109.87|109.74|109.87|109.79|109.77|109.69|1651
1695125700000|2023-09-19 12:15:00|109.82|109.79|109.72|109.64|109.87|109.79|109.72|109.64|1031
1695126000000|2023-09-19 12:20:00|109.77|109.69|109.67|109.59|109.77|109.69|109.67|109.59|747
1695126300000|2023-09-19 12:25:00|109.72|109.64|109.72|109.64|109.77|109.69|109.72|109.64|450
1695126600000|2023-09-19 12:30:00|109.77|109.69|109.67|109.59|109.77|109.69|109.62|109.54|1384
1695126900000|2023-09-19 12:35:00|109.62|109.54|109.67|109.59|109.67|109.59|109.57|109.49|1285
1695127200000|2023-09-19 12:40:00|109.62|109.54|109.62|109.54|109.67|109.59|109.57|109.49|1031
1695127500000|2023-09-19 12:45:00|109.57|109.49|109.72|109.64|109.72|109.64|109.57|109.49|3810
1695127800000|2023-09-19 12:50:00|109.77|109.69|109.57|109.49|109.77|109.69|109.52|109.44|421
1695128100000|2023-09-19 12:55:00|109.52|109.44|109.47|109.39|109.57|109.49|109.47|109.39|355
1695128400000|2023-09-19 13:00:00|109.52|109.44|109.42|109.34|109.52|109.44|109.42|109.34|440
1695128700000|2023-09-19 13:05:00|109.47|109.39|109.47|109.39|109.47|109.39|109.27|109.19|3236
1695129000000|2023-09-19 13:10:00|109.42|109.34|109.52|109.44|109.52|109.44|109.42|109.34|564
1695129300000|2023-09-19 13:15:00|109.47|109.39|109.57|109.49|109.57|109.49|109.47|109.39|202
1695129600000|2023-09-19 13:20:00|109.62|109.54|109.67|109.59|109.67|109.59|109.57|109.49|197
1695129900000|2023-09-19 13:25:00|109.62|109.54|109.62|109.54|109.72|109.64|109.57|109.49|1434
1695130200000|2023-09-19 13:30:00|109.67|109.59|109.87|109.79|109.87|109.79|109.67|109.59|1167
1695130500000|2023-09-19 13:35:00|109.82|109.74|109.92|109.84|109.92|109.84|109.77|109.69|477
1695130800000|2023-09-19 13:40:00|109.87|109.79|109.87|109.79|109.92|109.84|109.77|109.69|848
1695131100000|2023-09-19 13:45:00|109.92|109.84|109.87|109.79|109.97|109.89|109.82|109.74|1515
1695131400000|2023-09-19 13:50:00|109.82|109.74|109.82|109.74|109.87|109.79|109.77|109.69|766
1695131700000|2023-09-19 13:55:00|109.87|109.79|109.87|109.79|109.87|109.79|109.77|109.69|535
1695132000000|2023-09-19 14:00:00|109.82|109.74|109.77|109.69|109.87|109.79|109.67|109.59|2022
1695132300000|2023-09-19 14:05:00|109.82|109.74|109.82|109.74|109.82|109.74|109.72|109.64|654
1695132600000|2023-09-19 14:10:00|109.77|109.69|109.67|109.59|109.82|109.74|109.67|109.59|569
1695132900000|2023-09-19 14:15:00|109.62|109.54|109.82|109.74|109.82|109.74|109.62|109.54|1387
1695133200000|2023-09-19 14:20:00|109.87|109.79|109.92|109.84|109.92|109.84|109.82|109.74|1444
1695133500000|2023-09-19 14:25:00|109.87|109.79|109.97|109.89|109.97|109.89|109.87|109.79|2058
1695133800000|2023-09-19 14:30:00|109.92|109.84|109.87|109.79|109.97|109.84|109.82|109.74|929
1695134100000|2023-09-19 14:35:00|109.92|109.84|109.82|109.74|109.97|109.89|109.82|109.74|1075
1695134400000|2023-09-19 14:40:00|109.87|109.79|110.02|109.94|110.02|109.94|109.87|109.79|892
1695134700000|2023-09-19 14:45:00|110.07|109.99|110.07|109.99|110.12|110.04|110.02|109.94|1980
1695135000000|2023-09-19 14:50:00|110.02|109.94|110.07|109.99|110.07|109.99|110.02|109.94|662
1695135300000|2023-09-19 14:55:00|110.12|110.04|110.07|109.99|110.12|110.04|110.07|109.99|456
1695135600000|2023-09-19 15:00:00|110.02|109.94|110.02|109.94|110.07|109.99|109.97|109.89|760
1695135900000|2023-09-19 15:05:00|109.97|109.89|109.97|109.89|110.02|109.94|109.92|109.84|3522
1695136200000|2023-09-19 15:10:00|109.92|109.84|109.97|109.89|109.97|109.89|109.92|109.84|1608
1695136500000|2023-09-19 15:15:00|109.92|109.84|109.97|109.89|110.02|109.94|109.92|109.84|817
1695136800000|2023-09-19 15:20:00|110.02|109.94|109.97|109.89|110.07|109.99|109.97|109.89|3245
1695137100000|2023-09-19 15:25:00|110.02|109.94|110.07|109.99|110.12|110.04|109.97|109.89|3546
1695137400000|2023-09-19 15:30:00|110.12|110.04|110.17|110.09|110.22|110.14|110.07|109.99|4459
1695137700000|2023-09-19 15:35:00||110.04||110.09||110.09||110.04|2538
1695138000000|2023-09-19 15:40:00|||||||||1624
1695138300000|2023-09-19 15:45:00|110.12|110.04|110.12|110.04|110.12|110.04|110.12|110.04|650
1695138600000|2023-09-19 15:50:00|110.17|110.09|110.12|110.04|110.17|110.09|110.12|110.04|728
1695138900000|2023-09-19 15:55:00|110.17|110.09|110.12|110.04|110.17|110.09|110.12|110.04|2204
1695139200000|2023-09-19 16:00:00|||||||||351
1695139500000|2023-09-19 16:05:00|110.07|109.99|110.07|109.99|110.12|110.04|110.02|109.94|660
1695139800000|2023-09-19 16:10:00|110.02|109.94|110.07|109.99|110.07|109.99|110.02|109.94|127
1695140100000|2023-09-19 16:15:00|110.12|110.04|110.12|109.99|110.12|110.04|110.12|109.99|300
1695140400000|2023-09-19 16:20:00|110.07||110.07||110.07||110.07||4
1695140700000|2023-09-19 16:25:00|110.12|110.04|110.07|109.99|110.12|110.04|110.07|109.99|109
1695141000000|2023-09-19 16:30:00|||||||||1
1695141300000|2023-09-19 16:35:00|110.02|109.94|109.97|109.89|110.02|109.94|109.97|109.89|255
1695141600000|2023-09-19 16:40:00|109.92|109.84|109.92|109.84|109.92|109.84|109.92|109.84|176
1695141900000|2023-09-19 16:45:00|109.87|109.79|109.92|109.84|109.92|109.84|109.87|109.79|26
1695142200000|2023-09-19 16:50:00||109.79||109.84||109.84||109.79|13
1695142500000|2023-09-19 16:55:00|109.97|109.89|109.97|109.89|109.97|109.89|109.92|109.84|179
1695142800000|2023-09-19 17:00:00||109.84||109.89||109.89||109.84|0
1695143100000|2023-09-19 17:05:00|110.02|109.94|110.02|109.89|110.02|109.94|110.02|109.89|217
1695143400000|2023-09-19 17:10:00||109.94||109.94||109.94||109.94|0
1695143700000|2023-09-19 17:15:00|110.07|109.99|110.07|109.99|110.07|109.99|110.07|109.99|9
1695144000000|2023-09-19 17:20:00||109.94||109.99||109.99||109.94|18
1695144300000|2023-09-19 17:25:00|110.02|109.94|110.02|109.94|110.02|109.94|110.02|109.94|4
1695144600000|2023-09-19 17:30:00|110.07|109.99|110.07|109.99|110.12|109.99|110.07|109.94|49
1695144900000|2023-09-19 17:35:00|110.12|110.04|110.12|110.04|110.12|110.04|110.12|110.04|12
1695145200000|2023-09-19 17:40:00|110.17|110.09|110.17|110.09|110.17|110.09|110.12|110.04|31
1695145500000|2023-09-19 17:45:00|110.22|110.14|110.22|110.14|110.22|110.14|110.22|110.14|27
1695145800000|2023-09-19 17:50:00||110.09||110.14||110.14||110.09|12
1695146100000|2023-09-19 17:55:00|110.17|110.09|110.22|110.14|110.22|110.14|110.17|110.09|29
1695147000000|2023-09-19 18:10:00|110.17|110.09|110.17|110.09|110.17|110.09|110.17|110.09|71
1695147300000|2023-09-19 18:15:00|110.22|110.04|110.17|110.09|110.22|110.14|110.17|110.04|462
1695147600000|2023-09-19 18:20:00|110.22||110.17||110.22||110.17||1
1695148200000|2023-09-19 18:30:00|||||||||5
1695148500000|2023-09-19 18:35:00|110.22|110.14|110.32|110.24|110.32|110.24|110.22|110.14|162
1695148800000|2023-09-19 18:40:00||110.19||110.24||110.24||110.19|0
1695149100000|2023-09-19 18:45:00|110.27|110.19|110.27|110.19|110.32|110.24|110.27|110.19|79
1695149400000|2023-09-19 18:50:00|110.22|110.14|110.22|110.14|110.22|110.14|110.22|110.14|0
1695149700000|2023-09-19 18:55:00|110.17|110.09|110.17|110.09|110.22|110.09|110.17|110.09|7
1695150000000|2023-09-19 19:00:00|110.12|110.04|110.17|110.09|110.17|110.09|110.12|110.04|2
1695150300000|2023-09-19 19:05:00|||||||||5
1695150600000|2023-09-19 19:10:00|110.22|110.19|110.27|110.19|110.27|110.19|110.17|110.14|298
1695150900000|2023-09-19 19:15:00||110.14||110.19||110.19||110.14|3
1695151200000|2023-09-19 19:20:00|110.22|110.14|110.27|110.14|110.27|110.19|110.22|110.14|10
1695151500000|2023-09-19 19:25:00||110.19||110.19||110.19||110.14|33
1695151800000|2023-09-19 19:30:00|110.32|110.24|110.32|110.24|110.32|110.24|110.32|110.24|20
1695152100000|2023-09-19 19:35:00|110.27|110.19|110.27|110.19|110.27|110.19|110.22|110.14|53
1695152400000|2023-09-19 19:40:00|110.32||110.32||110.32||110.27||4
1695152700000|2023-09-19 19:45:00||110.24||110.19||110.24||110.19|9
1695153000000|2023-09-19 19:50:00|110.27|110.24|110.22|110.14|110.32|110.24|110.22|110.14|536
1695153300000|2023-09-19 19:55:00|110.27|110.19|110.32|110.19|110.32|110.24|110.27|110.14|191
1695103200000|2023-09-19 06:00:00|108.67|108.54|108.67|108.59|108.72|108.59|108.62|108.54|20
1695103500000|2023-09-19 06:05:00|108.62|108.54|108.62|108.54|108.67|108.59|108.52|108.44|83
1695103800000|2023-09-19 06:10:00|108.57|108.49|108.57|108.44|108.57|108.54|108.52|108.39|17
1695104100000|2023-09-19 06:15:00|108.52|108.39|108.57|108.44|108.62|108.49|108.47|108.39|2
1695104400000|2023-09-19 06:20:00|108.52|108.39|108.47|108.39|108.52|108.44|108.42|108.34|31
1695104700000|2023-09-19 06:25:00|108.42|108.34|108.47|108.34|108.47|108.34|108.42|108.34|4
1695105000000|2023-09-19 06:30:00|108.42|108.39|108.47|108.34|108.47|108.39|108.42|108.34|2
1695105300000|2023-09-19 06:35:00|108.42|108.29|108.47|108.34|108.47|108.39|108.42|108.29|58
1695105600000|2023-09-19 06:40:00|108.42|108.29|108.47|108.39|108.47|108.39|108.42|108.29|269
1695105900000|2023-09-19 06:45:00|108.42|108.34|108.47|108.34|108.47|108.34|108.42|108.34|70
1695106200000|2023-09-19 06:50:00|108.52|108.39|108.52|108.44|108.52|108.44|108.52|108.34|72
1695106500000|2023-09-19 06:55:00|108.57|108.39|108.57|108.49|108.57|108.49|108.52|108.39|682
1695106800000|2023-09-19 07:00:00|108.52|108.44|108.67|108.59|108.92|108.79|108.52|108.44|3228
1695107100000|2023-09-19 07:05:00|108.72|108.64|108.97|108.89|108.97|108.89|108.67|108.54|2319
1695107400000|2023-09-19 07:10:00|109.02|108.94|108.87|108.79|109.07|108.99|108.77|108.69|862
1695107700000|2023-09-19 07:15:00|108.92|108.84|109.12|109.04|109.12|109.04|108.92|108.84|2216
1695108000000|2023-09-19 07:20:00|109.17|109.09|109.32|109.24|109.32|109.24|109.12|109.04|3068
1695108300000|2023-09-19 07:25:00|109.37|109.19|109.07|108.99|109.37|109.19|108.97|108.89|1453
1695108600000|2023-09-19 07:30:00|109.02|108.94|109.12|109.04|109.12|109.04|108.97|108.89|1026
1695108900000|2023-09-19 07:35:00|109.07|108.99|109.17|109.09|109.17|109.09|109.02|108.89|324
1695109200000|2023-09-19 07:40:00|109.22|109.14|109.12|109.04|109.22|109.14|109.07|108.99|528
1695109500000|2023-09-19 07:45:00|109.07|108.99|109.27|109.19|109.37|109.29|109.07|108.99|470
1695109800000|2023-09-19 07:50:00|109.32|109.24|109.22|109.14|109.32|109.24|109.02|108.94|710
1695110100000|2023-09-19 07:55:00|109.17|109.09|109.17|109.09|109.17|109.09|109.07|108.99|347
1695110400000|2023-09-19 08:00:00|109.12|109.04|109.47|109.39|109.47|109.39|109.12|109.04|968
1695110700000|2023-09-19 08:05:00|109.42|109.34|109.47|109.39|109.52|109.44|109.37|109.29|448
1695111000000|2023-09-19 08:10:00|109.42|109.34|109.47|109.34|109.52|109.44|109.32|109.24|1567
1695111300000|2023-09-19 08:15:00|109.42|109.39|109.37|109.29|109.47|109.39|109.32|109.24|405
1695111600000|2023-09-19 08:20:00|109.42|109.34|109.32|109.24|109.47|109.39|109.32|109.24|361
1695111900000|2023-09-19 08:25:00|109.37|109.29|109.32|109.24|109.37|109.29|109.32|109.24|322
1695112200000|2023-09-19 08:30:00|109.27|109.19|109.37|109.29|109.37|109.29|109.22|109.14|299
1695112500000|2023-09-19 08:35:00|109.32|109.24|109.42|109.34|109.47|109.39|109.27|109.14|464
1695112800000|2023-09-19 08:40:00|109.47|109.39|109.42|109.34|109.47|109.39|109.37|109.29|202
1695113100000|2023-09-19 08:45:00|109.47|109.39|109.42|109.34|109.47|109.39|109.37|109.29|195
1695113400000|2023-09-19 08:50:00|109.47|109.39|109.42|109.34|109.47|109.39|109.42|109.34|428
1695113700000|2023-09-19 08:55:00|109.47|109.39|109.47|109.39|109.47|109.39|109.42|109.34|404
1695114000000|2023-09-19 09:00:00|109.42|109.34|109.47|109.39|109.47|109.39|109.42|109.34|348
1695114300000|2023-09-19 09:05:00|109.42|109.34|109.42|109.34|109.42|109.34|109.32|109.24|644
1695114600000|2023-09-19 09:10:00|109.37|109.29|109.37|109.29|109.42|109.34|109.27|109.19|533
1695114900000|2023-09-19 09:15:00|109.42|109.34|109.52|109.44|109.52|109.44|109.42|109.34|498
1695115200000|2023-09-19 09:20:00|109.47|109.39|109.47|109.39|109.52|109.44|109.42|109.34|222
1695115500000|2023-09-19 09:25:00|109.42|109.34|109.52|109.44|109.62|109.49|109.42|109.34|497
1695115800000|2023-09-19 09:30:00|109.57|109.49|109.47|109.39|109.57|109.49|109.47|109.39|226
1695116100000|2023-09-19 09:35:00|109.42|109.34|109.42|109.34|109.42|109.34|109.37|109.29|161
1695116400000|2023-09-19 09:40:00|109.47|109.39|109.52|109.44|109.57|109.49|109.47|109.39|233
1695116700000|2023-09-19 09:45:00|109.57|109.49|109.47|109.39|109.57|109.49|109.47|109.34|188
1695117000000|2023-09-19 09:50:00|109.42|109.34|109.52|109.44|109.57|109.49|109.42|109.34|285
1695117300000|2023-09-19 09:55:00|109.47|109.39|109.67|109.59|109.67|109.59|109.47|109.39|487
1695117600000|2023-09-19 10:00:00|109.62|109.54|109.67|109.59|109.67|109.59|109.62|109.54|690
1695117900000|2023-09-19 10:05:00|109.62|109.54|109.77|109.69|109.77|109.69|109.62|109.54|234
1695118200000|2023-09-19 10:10:00|109.72|109.64|109.87|109.79|109.87|109.79|109.72|109.64|322
1695118500000|2023-09-19 10:15:00|109.92|109.84|109.82|109.74|109.92|109.84|109.82|109.74|254
1695118800000|2023-09-19 10:20:00|109.87|109.79|109.87|109.74|109.87|109.79|109.82|109.74|405
1695119100000|2023-09-19 10:25:00|109.82|109.79|109.72|109.64|109.87|109.79|109.67|109.59|1481
1695119400000|2023-09-19 10:30:00|109.67|109.59|109.82|109.69|109.82|109.74|109.67|109.59|615
1695119700000|2023-09-19 10:35:00|109.77|109.74|109.87|109.79|109.92|109.79|109.77|109.74|123
1695120000000|2023-09-19 10:40:00|109.92|109.84|109.92|109.84|109.97|109.89|109.87|109.79|575
1695120300000|2023-09-19 10:45:00|109.87|109.79|109.77|109.69|109.92|109.84|109.72|109.64|3257
1695120600000|2023-09-19 10:50:00|109.82|109.74|109.77|109.69|109.82|109.74|109.77|109.69|115
1695120900000|2023-09-19 10:55:00|109.72|109.64|109.77|109.69|109.82|109.69|109.72|109.64|169
1695121200000|2023-09-19 11:00:00|109.72|109.64|109.77|109.69|109.82|109.74|109.72|109.64|194
1695121500000|2023-09-19 11:05:00|109.82|109.74|109.77|109.69|109.87|109.79|109.77|109.69|176
1695121800000|2023-09-19 11:10:00|109.72|109.64|109.67|109.59|109.77|109.69|109.67|109.59|233
1695122100000|2023-09-19 11:15:00|109.62|109.54|109.57|109.49|109.67|109.54|109.52|109.39|2616
1695122400000|2023-09-19 11:20:00|109.62|109.44|109.62|109.54|109.67|109.59|109.62|109.44|195
1695122700000|2023-09-19 11:25:00|109.57|109.49|109.67|109.59|109.67|109.59|109.57|109.49|231
1695123000000|2023-09-19 11:30:00|109.62|109.54|109.67|109.59|109.67|109.59|109.62|109.54|961
1695123300000|2023-09-19 11:35:00|109.72|109.64|109.72|109.64|109.77|109.69|109.72|109.59|416
1695123600000|2023-09-19 11:40:00|109.77|109.69|109.72|109.64|109.77|109.69|109.67|109.59|662
1695123900000|2023-09-19 11:45:00|109.67|109.59|109.77|109.69|109.77|109.69|109.67|109.59|856
1695124200000|2023-09-19 11:50:00|109.72|109.64|109.77|109.69|109.77|109.69|109.67|109.59|283
1695124500000|2023-09-19 11:55:00|109.72|109.64|109.82|109.69|109.82|109.74|109.72|109.64|799
1695124800000|2023-09-19 12:00:00|109.77|109.74|109.82|109.74|109.82|109.74|109.77|109.74|585
1695125100000|2023-09-19 12:05:00|109.77|109.69|109.82|109.74|109.87|109.79|109.77|109.69|703
1695125400000|2023-09-19 12:10:00|109.77|109.69|109.87|109.74|109.87|109.79|109.77|109.69|1651
1695125700000|2023-09-19 12:15:00|109.82|109.79|109.72|109.64|109.87|109.79|109.72|109.64|1031
1695126000000|2023-09-19 12:20:00|109.77|109.69|109.67|109.59|109.77|109.69|109.67|109.59|747
1695126300000|2023-09-19 12:25:00|109.72|109.64|109.72|109.64|109.77|109.69|109.72|109.64|450
1695126600000|2023-09-19 12:30:00|109.77|109.69|109.67|109.59|109.77|109.69|109.62|109.54|1384
1695126900000|2023-09-19 12:35:00|109.62|109.54|109.67|109.59|109.67|109.59|109.57|109.49|1285
1695127200000|2023-09-19 12:40:00|109.62|109.54|109.62|109.54|109.67|109.59|109.57|109.49|1031
1695127500000|2023-09-19 12:45:00|109.57|109.49|109.72|109.64|109.72|109.64|109.57|109.49|3810
1695127800000|2023-09-19 12:50:00|109.77|109.69|109.57|109.49|109.77|109.69|109.52|109.44|421
1695128100000|2023-09-19 12:55:00|109.52|109.44|109.47|109.39|109.57|109.49|109.47|109.39|355
1695128400000|2023-09-19 13:00:00|109.52|109.44|109.42|109.34|109.52|109.44|109.42|109.34|440
1695128700000|2023-09-19 13:05:00|109.47|109.39|109.47|109.39|109.47|109.39|109.27|109.19|3236
1695129000000|2023-09-19 13:10:00|109.42|109.34|109.52|109.44|109.52|109.44|109.42|109.34|564
1695129300000|2023-09-19 13:15:00|109.47|109.39|109.57|109.49|109.57|109.49|109.47|109.39|202
1695129600000|2023-09-19 13:20:00|109.62|109.54|109.67|109.59|109.67|109.59|109.57|109.49|197
1695129900000|2023-09-19 13:25:00|109.62|109.54|109.62|109.54|109.72|109.64|109.57|109.49|1434
1695130200000|2023-09-19 13:30:00|109.67|109.59|109.87|109.79|109.87|109.79|109.67|109.59|1167
1695130500000|2023-09-19 13:35:00|109.82|109.74|109.92|109.84|109.92|109.84|109.77|109.69|477
1695130800000|2023-09-19 13:40:00|109.87|109.79|109.87|109.79|109.92|109.84|109.77|109.69|848
1695131100000|2023-09-19 13:45:00|109.92|109.84|109.87|109.79|109.97|109.89|109.82|109.74|1515
1695131400000|2023-09-19 13:50:00|109.82|109.74|109.82|109.74|109.87|109.79|109.77|109.69|766
1695131700000|2023-09-19 13:55:00|109.87|109.79|109.87|109.79|109.87|109.79|109.77|109.69|535
1695132000000|2023-09-19 14:00:00|109.82|109.74|109.77|109.69|109.87|109.79|109.67|109.59|2022
1695132300000|2023-09-19 14:05:00|109.82|109.74|109.82|109.74|109.82|109.74|109.72|109.64|654
1695132600000|2023-09-19 14:10:00|109.77|109.69|109.67|109.59|109.82|109.74|109.67|109.59|569
1695132900000|2023-09-19 14:15:00|109.62|109.54|109.82|109.74|109.82|109.74|109.62|109.54|1387
1695133200000|2023-09-19 14:20:00|109.87|109.79|109.92|109.84|109.92|109.84|109.82|109.74|1444
1695133500000|2023-09-19 14:25:00|109.87|109.79|109.97|109.89|109.97|109.89|109.87|109.79|2058
1695133800000|2023-09-19 14:30:00|109.92|109.84|109.87|109.79|109.97|109.84|109.82|109.74|929
1695134100000|2023-09-19 14:35:00|109.92|109.84|109.82|109.74|109.97|109.89|109.82|109.74|1075
1695134400000|2023-09-19 14:40:00|109.87|109.79|110.02|109.94|110.02|109.94|109.87|109.79|892
1695134700000|2023-09-19 14:45:00|110.07|109.99|110.07|109.99|110.12|110.04|110.02|109.94|1980
1695135000000|2023-09-19 14:50:00|110.02|109.94|110.07|109.99|110.07|109.99|110.02|109.94|662
1695135300000|2023-09-19 14:55:00|110.12|110.04|110.07|109.99|110.12|110.04|110.07|109.99|456
1695135600000|2023-09-19 15:00:00|110.02|109.94|110.02|109.94|110.07|109.99|109.97|109.89|760
1695135900000|2023-09-19 15:05:00|109.97|109.89|109.97|109.89|110.02|109.94|109.92|109.84|3522
1695136200000|2023-09-19 15:10:00|109.92|109.84|109.97|109.89|109.97|109.89|109.92|109.84|1608
1695136500000|2023-09-19 15:15:00|109.92|109.84|109.97|109.89|110.02|109.94|109.92|109.84|817
1695136800000|2023-09-19 15:20:00|110.02|109.94|109.97|109.89|110.07|109.99|109.97|109.89|3245
1695137100000|2023-09-19 15:25:00|110.02|109.94|110.07|109.99|110.12|110.04|109.97|109.89|3546
1695137400000|2023-09-19 15:30:00|110.12|110.04|110.17|110.09|110.22|110.14|110.07|109.99|4459
1695137700000|2023-09-19 15:35:00||110.04||110.09||110.09||110.04|2538
1695138000000|2023-09-19 15:40:00|||||||||1624
1695138300000|2023-09-19 15:45:00|110.12|110.04|110.12|110.04|110.12|110.04|110.12|110.04|650
1695138600000|2023-09-19 15:50:00|110.17|110.09|110.12|110.04|110.17|110.09|110.12|110.04|728
1695138900000|2023-09-19 15:55:00|110.17|110.09|110.12|110.04|110.17|110.09|110.12|110.04|2204
1695139200000|2023-09-19 16:00:00|||||||||351
1695139500000|2023-09-19 16:05:00|110.07|109.99|110.07|109.99|110.12|110.04|110.02|109.94|660
1695139800000|2023-09-19 16:10:00|110.02|109.94|110.07|109.99|110.07|109.99|110.02|109.94|127
1695140100000|2023-09-19 16:15:00|110.12|110.04|110.12|109.99|110.12|110.04|110.12|109.99|300
1695140400000|2023-09-19 16:20:00|110.07||110.07||110.07||110.07||4
1695140700000|2023-09-19 16:25:00|110.12|110.04|110.07|109.99|110.12|110.04|110.07|109.99|109
1695141000000|2023-09-19 16:30:00|||||||||1
1695141300000|2023-09-19 16:35:00|110.02|109.94|109.97|109.89|110.02|109.94|109.97|109.89|255
1695141600000|2023-09-19 16:40:00|109.92|109.84|109.92|109.84|109.92|109.84|109.92|109.84|176
1695141900000|2023-09-19 16:45:00|109.87|109.79|109.92|109.84|109.92|109.84|109.87|109.79|26
1695142200000|2023-09-19 16:50:00||109.79||109.84||109.84||109.79|13
1695142500000|2023-09-19 16:55:00|109.97|109.89|109.97|109.89|109.97|109.89|109.92|109.84|179
1695142800000|2023-09-19 17:00:00||109.84||109.89||109.89||109.84|0
1695143100000|2023-09-19 17:05:00|110.02|109.94|110.02|109.89|110.02|109.94|110.02|109.89|217
1695143400000|2023-09-19 17:10:00||109.94||109.94||109.94||109.94|0
1695143700000|2023-09-19 17:15:00|110.07|109.99|110.07|109.99|110.07|109.99|110.07|109.99|9
1695144000000|2023-09-19 17:20:00||109.94||109.99||109.99||109.94|18
1695144300000|2023-09-19 17:25:00|110.02|109.94|110.02|109.94|110.02|109.94|110.02|109.94|4
1695144600000|2023-09-19 17:30:00|110.07|109.99|110.07|109.99|110.12|109.99|110.07|109.94|49
1695144900000|2023-09-19 17:35:00|110.12|110.04|110.12|110.04|110.12|110.04|110.12|110.04|12
1695145200000|2023-09-19 17:40:00|110.17|110.09|110.17|110.09|110.17|110.09|110.12|110.04|31
1695145500000|2023-09-19 17:45:00|110.22|110.14|110.22|110.14|110.22|110.14|110.22|110.14|27
1695145800000|2023-09-19 17:50:00||110.09||110.14||110.14||110.09|12
1695146100000|2023-09-19 17:55:00|110.17|110.09|110.22|110.14|110.22|110.14|110.17|110.09|29
1695147000000|2023-09-19 18:10:00|110.17|110.09|110.17|110.09|110.17|110.09|110.17|110.09|71
1695147300000|2023-09-19 18:15:00|110.22|110.04|110.17|110.09|110.22|110.14|110.17|110.04|462
1695147600000|2023-09-19 18:20:00|110.22||110.17||110.22||110.17||1
1695148200000|2023-09-19 18:30:00|||||||||5
1695148500000|2023-09-19 18:35:00|110.22|110.14|110.32|110.24|110.32|110.24|110.22|110.14|162
1695148800000|2023-09-19 18:40:00||110.19||110.24||110.24||110.19|0
1695149100000|2023-09-19 18:45:00|110.27|110.19|110.27|110.19|110.32|110.24|110.27|110.19|79
1695149400000|2023-09-19 18:50:00|110.22|110.14|110.22|110.14|110.22|110.14|110.22|110.14|0
1695149700000|2023-09-19 18:55:00|110.17|110.09|110.17|110.09|110.22|110.09|110.17|110.09|7
1695150000000|2023-09-19 19:00:00|110.12|110.04|110.17|110.09|110.17|110.09|110.12|110.04|2
1695150300000|2023-09-19 19:05:00|||||||||5
1695150600000|2023-09-19 19:10:00|110.22|110.19|110.27|110.19|110.27|110.19|110.17|110.14|298
1695150900000|2023-09-19 19:15:00||110.14||110.19||110.19||110.14|3
1695151200000|2023-09-19 19:20:00|110.22|110.14|110.27|110.14|110.27|110.19|110.22|110.14|10
1695151500000|2023-09-19 19:25:00||110.19||110.19||110.19||110.14|33
1695151800000|2023-09-19 19:30:00|110.32|110.24|110.32|110.24|110.32|110.24|110.32|110.24|20
1695152100000|2023-09-19 19:35:00|110.27|110.19|110.27|110.19|110.27|110.19|110.22|110.14|53
1695152400000|2023-09-19 19:40:00|110.32||110.32||110.32||110.27||4
1695152700000|2023-09-19 19:45:00||110.24||110.19||110.24||110.19|9
1695153000000|2023-09-19 19:50:00|110.27|110.24|110.22|110.14|110.32|110.24|110.22|110.14|536
1695153300000|2023-09-19 19:55:00|110.27|110.19|110.32|110.19|110.32|110.24|110.27|110.14|191
1695189600000|2023-09-20 06:00:00|110.22|110.14|110.27|110.14|110.37|110.29|110.22|110.14|405
1695189900000|2023-09-20 06:05:00|110.22|110.19|110.27|110.19|110.32|110.24|110.22|110.14|53
1695190200000|2023-09-20 06:10:00|110.32|110.24|110.42|110.29|110.42|110.29|110.32|110.19|23
1695190500000|2023-09-20 06:15:00|110.52|110.44|110.47|110.39|110.57|110.49|110.47|110.39|416
1695190800000|2023-09-20 06:20:00|110.52|110.44|110.52|110.44|110.57|110.49|110.47|110.39|46
1695191100000|2023-09-20 06:25:00|110.47|110.39|110.47|110.39|110.47|110.39|110.47|110.34|35
1695191400000|2023-09-20 06:30:00|110.52|110.44|110.47|110.39|110.52|110.44|110.47|110.39|44
1695191700000|2023-09-20 06:35:00|110.52|110.34|110.47|110.39|110.52|110.39|110.47|110.34|7
1695192000000|2023-09-20 06:40:00|||||||||1
1695192300000|2023-09-20 06:45:00|110.42|110.34|110.37|110.29|110.42|110.34|110.37|110.29|34
1695192600000|2023-09-20 06:50:00|110.32|110.24|110.27|110.19|110.37|110.29|110.27|110.19|99
1695192900000|2023-09-20 06:55:00|110.32|110.24|110.47|110.39|110.47|110.39|110.27|110.19|1485
1695193200000|2023-09-20 07:00:00|110.52|110.34|110.67|110.59|110.82|110.74|110.42|110.34|5191
1695193500000|2023-09-20 07:05:00|110.72|110.64|110.52|110.44|110.77|110.69|110.47|110.39|1373
1695193800000|2023-09-20 07:10:00|110.57|110.49|110.32|110.24|110.57|110.49|110.22|110.14|1980
1695194100000|2023-09-20 07:15:00|110.27|110.19|110.52|110.44|110.57|110.44|110.17|110.09|759
1695194400000|2023-09-20 07:20:00|110.57|110.49|110.92|110.84|110.97|110.84|110.57|110.49|1547
1695194700000|2023-09-20 07:25:00|110.87|110.79|111.12|111.04|111.17|111.09|110.87|110.79|1517
1695195000000|2023-09-20 07:30:00|111.17|111.09|111.22|111.09|111.22|111.14|111.07|110.99|2311
1695195300000|2023-09-20 07:35:00|111.17|111.14|111.32|111.24|111.42|111.34|111.17|111.09|2232
1695195600000|2023-09-20 07:40:00|111.27|111.19|111.17|111.09|111.32|111.19|111.07|110.99|1256
1695195900000|2023-09-20 07:45:00|111.12|111.04|111.37|111.29|111.42|111.34|111.12|111.04|541
1695196200000|2023-09-20 07:50:00|111.42|111.34|111.27|111.19|111.57|111.49|111.22|111.14|3474
1695196500000|2023-09-20 07:55:00|111.32|111.24|111.32|111.19|111.37|111.24|111.12|111.04|3006
1695196800000|2023-09-20 08:00:00|111.27|111.24|111.27|111.19|111.42|111.34|111.22|111.14|1160
1695197100000|2023-09-20 08:05:00|111.32|111.24|111.52|111.44|111.52|111.44|111.27|111.19|2338
1695197400000|2023-09-20 08:10:00|111.57|111.49|111.42|111.34|111.57|111.49|111.37|111.29|1101
1695197700000|2023-09-20 08:15:00|111.47|111.39|111.57|111.49|111.67|111.59|111.42|111.34|4380
1695198000000|2023-09-20 08:20:00|111.62|111.54|111.67|111.59|111.67|111.59|111.52|111.44|1169
1695198300000|2023-09-20 08:25:00|111.62|111.54|111.67|111.59|111.77|111.69|111.62|111.54|568
1695198600000|2023-09-20 08:30:00|111.62|111.54|111.67|111.59|111.72|111.59|111.62|111.54|758
1695198900000|2023-09-20 08:35:00|111.72|111.54|111.72|111.64|111.72|111.64|111.62|111.54|865
1695199200000|2023-09-20 08:40:00|111.67|111.59|111.72|111.64|111.77|111.69|111.67|111.59|455
1695199500000|2023-09-20 08:45:00|111.77|111.69|111.77|111.69|111.82|111.74|111.77|111.69|281
1695199800000|2023-09-20 08:50:00|111.82|111.74|111.77|111.69|111.82|111.74|111.72|111.59|323
1695200100000|2023-09-20 08:55:00|111.72|111.64|111.62|111.54|111.82|111.69|111.57|111.49|1844
1695200400000|2023-09-20 09:00:00|111.67|111.59|111.77|111.69|111.82|111.74|111.67|111.59|1082
1695200700000|2023-09-20 09:05:00|111.72|111.64|111.72|111.64|111.82|111.74|111.72|111.64|277
1695201000000|2023-09-20 09:10:00|111.67|111.59|111.77|111.69|111.82|111.74|111.67|111.59|940
1695201300000|2023-09-20 09:15:00|111.82|111.74|111.87|111.79|111.92|111.84|111.77|111.69|1661
1695201600000|2023-09-20 09:20:00|111.92|111.84|111.87|111.79|111.97|111.89|111.82|111.74|559
1695201900000|2023-09-20 09:25:00|111.82|111.74|111.72|111.64|111.87|111.79|111.72|111.64|4892
1695202200000|2023-09-20 09:30:00|111.77|111.69|111.67|111.59|111.77|111.69|111.67|111.59|1205
1695202500000|2023-09-20 09:35:00|111.72|111.64|111.77|111.64|111.82|111.74|111.67|111.59|274
1695202800000|2023-09-20 09:40:00|111.72|111.69|111.82|111.74|111.82|111.74|111.72|111.64|947
1695203100000|2023-09-20 09:45:00|111.87|111.79|111.87|111.79|111.92|111.84|111.82|111.74|262
1695203400000|2023-09-20 09:50:00|111.92|111.84|111.87|111.79|111.92|111.84|111.82|111.74|611
1695203700000|2023-09-20 09:55:00|111.92|111.84|111.92|111.84|111.97|111.89|111.92|111.84|425
1695204000000|2023-09-20 10:00:00|111.87|111.79|111.77|111.69|111.87|111.79|111.77|111.69|598
1695204300000|2023-09-20 10:05:00|111.72|111.64|111.72|111.59|111.82|111.74|111.67|111.59|586
1695204600000|2023-09-20 10:10:00|111.67|111.64|111.82|111.74|111.82|111.74|111.67|111.59|441
1695204900000|2023-09-20 10:15:00|111.77|111.69|111.67|111.59|111.77|111.69|111.67|111.59|1195
1695205200000|2023-09-20 10:20:00|111.72|111.64|111.72|111.64|111.77|111.64|111.67|111.59|138
1695205500000|2023-09-20 10:25:00|111.67|111.59|111.62|111.54|111.67|111.59|111.62|111.54|451
1695205800000|2023-09-20 10:30:00|111.57|111.49|111.67|111.59|111.67|111.59|111.57|111.49|689
1695206100000|2023-09-20 10:35:00|111.72|111.64|111.67|111.59|111.72|111.64|111.57|111.49|898
1695206400000|2023-09-20 10:40:00|111.72|111.64|111.72|111.64|111.72|111.64|111.67|111.59|374
1695206700000|2023-09-20 10:45:00|111.67|111.59|111.67|111.59|111.72|111.64|111.67|111.54|1107
1695207000000|2023-09-20 10:50:00|111.72|111.64|111.77|111.69|111.82|111.74|111.72|111.64|922
1695207300000|2023-09-20 10:55:00|111.82|111.74|111.87|111.79|111.87|111.79|111.77|111.74|364
1695207600000|2023-09-20 11:00:00|111.82|111.74|111.92|111.84|111.92|111.84|111.77|111.69|769
1695207900000|2023-09-20 11:05:00|111.97|111.89|111.92|111.84|111.97|111.89|111.92|111.84|1116
1695208200000|2023-09-20 11:10:00|111.97|111.89|111.92|111.84|111.97|111.89|111.92|111.84|372
1695208500000|2023-09-20 11:15:00|111.97|111.89|111.92|111.84|111.97|111.89|111.92|111.84|556
1695208800000|2023-09-20 11:20:00|111.97|111.89|111.97|111.89|111.97|111.89|111.92|111.84|374
1695209100000|2023-09-20 11:25:00|112.02|111.94|112.07|111.99|112.07|111.99|111.97|111.89|900
1695209400000|2023-09-20 11:30:00|112.02|111.94|112.07|111.99|112.07|111.99|112.02|111.94|536
1695209700000|2023-09-20 11:35:00|112.12|112.04|112.17|112.09|112.17|112.09|112.12|112.04|276
1695210000000|2023-09-20 11:40:00|112.12|112.04|112.22|112.14|112.27|112.14|112.12|112.04|1057
1695210300000|2023-09-20 11:45:00|112.17|112.09|112.22|112.14|112.22|112.14|112.17|112.09|274
1695210600000|2023-09-20 11:50:00|112.17|112.09|112.22|112.14|112.22|112.14|112.17|112.09|2599
1695210900000|2023-09-20 11:55:00|112.27|112.19|112.27|112.19|112.32|112.24|112.22|112.14|692
1695211200000|2023-09-20 12:00:00|112.32|112.24|112.27|112.19|112.32|112.24|112.27|112.19|394
1695211500000|2023-09-20 12:05:00|112.32|112.24|112.32|112.24|112.37|112.29|112.27|112.19|1218
1695211800000|2023-09-20 12:10:00|112.27|112.19|112.27|112.14|112.27|112.19|112.22|112.14|1388
1695212100000|2023-09-20 12:15:00|112.22|112.19|112.32|112.24|112.32|112.24|112.22|112.14|519
1695212400000|2023-09-20 12:20:00|112.37|112.29|112.37|112.29|112.37|112.29|112.27|112.19|1469
1695212700000|2023-09-20 12:25:00|112.32|112.24|112.27|112.19|112.37|112.29|112.27|112.19|298
1695213000000|2023-09-20 12:30:00|112.22|112.14|112.17|112.09|112.27|112.19|112.12|112.04|1413
1695213300000|2023-09-20 12:35:00|112.22|112.14|112.17|112.09|112.22|112.14|112.12|112.04|271
1695213600000|2023-09-20 12:40:00|112.12|112.04|112.27|112.19|112.27|112.19|112.12|112.04|279
1695213900000|2023-09-20 12:45:00|112.22|112.14|112.37|112.29|112.37|112.29|112.17|112.09|1226
1695214200000|2023-09-20 12:50:00|112.42|112.34|112.42|112.34|112.47|112.39|112.37|112.29|1255
1695214500000|2023-09-20 12:55:00|112.47|112.39|112.37|112.29|112.47|112.39|112.37|112.29|444
1695214800000|2023-09-20 13:00:00|112.42|112.34|112.37|112.29|112.42|112.34|112.32|112.24|599
1695215100000|2023-09-20 13:05:00|112.42|112.34|112.37|112.29|112.42|112.34|112.37|112.29|1410
1695215400000|2023-09-20 13:10:00|112.42|112.34|112.42|112.34|112.42|112.34|112.37|112.29|605
1695215700000|2023-09-20 13:15:00|112.37|112.29|112.42|112.34|112.42|112.34|112.37|112.29|396
1695216000000|2023-09-20 13:20:00|112.37|112.29|112.42|112.34|112.42|112.34|112.37|112.29|251
1695216300000|2023-09-20 13:25:00|112.47|112.39|112.47|112.39|112.47|112.39|112.47|112.39|818
1695216600000|2023-09-20 13:30:00|112.42|112.34|112.57|112.49|112.57|112.49|112.42|112.34|2738
1695216900000|2023-09-20 13:35:00|112.52|112.44|112.62|112.54|112.62|112.54|112.52|112.44|1504
1695217200000|2023-09-20 13:40:00|112.57|112.49|112.67|112.59|112.67|112.59|112.57|112.49|825
1695217500000|2023-09-20 13:45:00|112.72|112.64|112.72|112.64|112.72|112.64|112.67|112.59|4042
1695217800000|2023-09-20 13:50:00|112.67|112.59|112.67|112.59|112.77|112.69|112.67|112.59|1535
1695218100000|2023-09-20 13:55:00|112.72|112.64|112.72|112.64|112.72|112.64|112.67|112.59|1430
1695218400000|2023-09-20 14:00:00|112.67|112.59|112.72|112.64|112.82|112.74|112.67|112.59|1037
1695218700000|2023-09-20 14:05:00|112.67|112.59|112.77|112.69|112.82|112.74|112.67|112.59|2172
1695219000000|2023-09-20 14:10:00|112.72|112.64|112.62|112.54|112.72|112.64|112.62|112.54|1303
1695219300000|2023-09-20 14:15:00|112.67|112.59|112.62|112.54|112.67|112.59|112.62|112.54|1471
1695219600000|2023-09-20 14:20:00|112.67|112.59|112.67|112.59|112.72|112.64|112.67|112.59|1098
1695219900000|2023-09-20 14:25:00|112.72|112.64|112.72|112.64|112.72|112.64|112.67|112.59|688
1695220200000|2023-09-20 14:30:00|112.67|112.59|112.62|112.54|112.72|112.64|112.62|112.54|2088
1695220500000|2023-09-20 14:35:00|112.57|112.49|112.52|112.44|112.62|112.54|112.52|112.44|6142
1695220800000|2023-09-20 14:40:00|112.47|112.39|112.57|112.49|112.62|112.54|112.47|112.39|2164
1695221100000|2023-09-20 14:45:00|112.62|112.54|112.52|112.44|112.62|112.54|112.52|112.44|705
1695221400000|2023-09-20 14:50:00|112.57|112.49|112.52|112.44|112.57|112.49|112.52|112.44|437
1695221700000|2023-09-20 14:55:00|112.57|112.49|112.52|112.44|112.62|112.54|112.52|112.44|519
1695222000000|2023-09-20 15:00:00|112.57|112.49|112.42|112.34|112.57|112.49|112.42|112.34|1765
1695222300000|2023-09-20 15:05:00|112.47|112.39|112.47|112.39|112.52|112.44|112.42|112.34|2355
1695222600000|2023-09-20 15:10:00|112.52|112.44|112.52|112.44|112.52|112.44|112.47|112.39|3768
1695222900000|2023-09-20 15:15:00|112.47|112.39|112.57|112.44|112.57|112.49|112.47|112.39|1809
1695223200000|2023-09-20 15:20:00|112.52|112.49|112.62|112.54|112.62|112.54|112.52|112.49|1319
1695223500000|2023-09-20 15:25:00|112.57|112.49|112.47|112.39|112.57|112.49|112.42|112.34|5269
1695223800000|2023-09-20 15:30:00|112.42|112.34|112.37|112.29|112.47|112.39|112.37|112.29|7022
1695224100000|2023-09-20 15:35:00|112.42|112.34|112.37|112.29|112.42|112.34|112.37|112.29|2918
1695224400000|2023-09-20 15:40:00|112.42|112.34|112.37|112.29|112.42|112.34|112.37|112.29|1788
1695224700000|2023-09-20 15:45:00|112.42|112.34|112.42|112.34|112.42|112.34|112.42|112.34|858
1695225000000|2023-09-20 15:50:00|||||||||14581
1695225300000|2023-09-20 15:55:00|112.37|112.29|112.42|112.29|112.42|112.34|112.37|112.29|302
1695225600000|2023-09-20 16:00:00|112.37|112.24|112.32|112.24|112.37|112.29|112.32|112.24|244
1695225900000|2023-09-20 16:05:00|112.27|112.19|112.27|112.19|112.27|112.24|112.27|112.19|273
1695226200000|2023-09-20 16:10:00|112.32|112.24|112.32|112.24|112.32|112.24|112.32|112.24|101
1695226500000|2023-09-20 16:15:00|112.37|112.29|112.32|112.24|112.37|112.29|112.32|112.24|68
1695226800000|2023-09-20 16:20:00|112.37|112.29|112.32|112.24|112.37|112.29|112.32|112.24|361
1695227100000|2023-09-20 16:25:00|112.37|112.29|112.37|112.29|112.37|112.29|112.37|112.24|179
1695227400000|2023-09-20 16:30:00|112.42|112.34|112.32|112.24|112.42|112.34|112.27|112.19|668
1695227700000|2023-09-20 16:35:00|||||||||1
1695228000000|2023-09-20 16:40:00|||||||||5
1695228600000|2023-09-20 16:50:00|||||||||497
1695228900000|2023-09-20 16:55:00|||||||||64
1695229800000|2023-09-20 17:10:00|112.27|112.19|112.27|112.19|112.27|112.19|112.27|112.19|112
1695230100000|2023-09-20 17:15:00||112.14||112.19||112.19||112.14|126
1695230400000|2023-09-20 17:20:00|112.22|112.14|112.22|112.14|112.22|112.14|112.22|112.14|286
1695230700000|2023-09-20 17:25:00|||||||||178
1695231300000|2023-09-20 17:35:00|112.17|112.09|112.17|112.09|112.22|112.14|112.17|112.09|163
1695232200000|2023-09-20 17:50:00|112.22|112.14|112.22|112.09|112.22|112.14|112.22|112.09|49
1695232500000|2023-09-20 17:55:00|112.17|112.04|112.17|112.04|112.17|112.04|112.17|112.04|90
1695232800000|2023-09-20 18:00:00|112.12|111.99|112.17|112.04|112.22|112.09|111.87|111.79|533
1695233100000|2023-09-20 18:05:00|112.12|111.99|112.12|111.99|112.22|112.14|112.02|111.94|28
1695233400000|2023-09-20 18:10:00|112.07|111.94|112.12|112.04|112.17|112.09|112.07|111.94|1
1695233700000|2023-09-20 18:15:00|112.07|111.99|112.12|112.04|112.22|112.09|112.07|111.99|8
1695234000000|2023-09-20 18:20:00|112.07|111.99|112.17|112.04|112.17|112.09|112.07|111.99|10
1695234300000|2023-09-20 18:25:00|112.12|111.99|112.12|111.99|112.17|112.09|112.12|111.99|117
1695234600000|2023-09-20 18:30:00|112.07|111.94|112.12|112.04|112.22|112.14|112.02|111.94|53
1695234900000|2023-09-20 18:35:00|112.17|112.09|112.22|112.14|112.22|112.14|112.12|112.04|29
1695235200000|2023-09-20 18:40:00|112.17|112.09|112.17|112.09|112.22|112.14|112.12|112.04|44
1695235500000|2023-09-20 18:45:00|112.12|112.04|112.02|111.94|112.12|112.09|112.02|111.94|36
1695235800000|2023-09-20 18:50:00|111.97|111.89|111.97|111.89|112.02|111.94|111.87|111.79|163
1695236100000|2023-09-20 18:55:00|112.02|111.94|112.02|111.89|112.07|111.99|111.97|111.89|127
1695236400000|2023-09-20 19:00:00|111.97|111.94|111.97|111.89|112.07|111.94|111.97|111.89|8
1695236700000|2023-09-20 19:05:00|112.02|111.84|111.97|111.89|112.02|111.89|111.92|111.84|26
1695237000000|2023-09-20 19:10:00|111.92|111.84|111.82|111.74|111.92|111.89|111.82|111.74|136
1695237300000|2023-09-20 19:15:00|111.77|111.69|111.67|111.59|111.77|111.69|111.62|111.54|486
1695237600000|2023-09-20 19:20:00|111.72|111.64|111.77|111.69|111.77|111.69|111.67|111.59|623
1695237900000|2023-09-20 19:25:00||111.64||111.69||111.69||111.64|365
1695238200000|2023-09-20 19:30:00|111.72|111.64|111.57|111.49|111.77|111.64|111.57|111.49|275
1695238500000|2023-09-20 19:35:00|111.62|111.54|111.57|111.44|111.62|111.54|111.52|111.44|207
1695238800000|2023-09-20 19:40:00|111.62|111.49|111.57|111.49|111.62|111.54|111.57|111.44|202
1695239100000|2023-09-20 19:45:00|111.62|111.54|111.67|111.59|111.67|111.59|111.57|111.54|142
1695239400000|2023-09-20 19:50:00|111.72|111.64|111.67|111.59|111.72|111.64|111.67|111.59|318
1695239700000|2023-09-20 19:55:00|111.72|111.64|111.72|111.59|111.77|111.69|111.67|111.59|498
1695276000000|2023-09-21 06:00:00|111.07|110.94|111.12|111.04|111.22|111.09|110.97|110.89|221
1695276300000|2023-09-21 06:05:00|111.17|110.99|111.07|110.99|111.17|111.04|111.07|110.99|83
1695276600000|2023-09-21 06:10:00|111.12|111.04|111.22|111.14|111.22|111.14|111.12|111.04|34
1695276900000|2023-09-21 06:15:00|111.27|111.19|111.27|111.19|111.32|111.24|111.27|111.19|75
1695277200000|2023-09-21 06:20:00|111.22|111.14|111.27|111.19|111.27|111.19|111.22|111.14|101
1695277500000|2023-09-21 06:25:00|111.22|111.14|111.27|111.19|111.32|111.19|111.22|111.14|129
1695277800000|2023-09-21 06:30:00|111.22|111.14|111.32|111.24|111.32|111.24|111.22|111.14|179
1695278100000|2023-09-21 06:35:00|111.37|111.29|111.37|111.24|111.37|111.29|111.32|111.24|84
1695278400000|2023-09-21 06:40:00|111.42|111.29|111.52|111.44|111.52|111.44|111.42|111.29|377
1695278700000|2023-09-21 06:45:00|111.47|111.39|111.52|111.39|111.52|111.44|111.47|111.39|11
1695279000000|2023-09-21 06:50:00|111.47|111.44|111.57|111.49|111.62|111.49|111.47|111.34|204
1695279300000|2023-09-21 06:55:00|111.52|111.44|111.47|111.39|111.52|111.44|111.47|111.39|26
1695279600000|2023-09-21 07:00:00|111.52|111.44|111.87|111.79|111.92|111.84|111.47|111.39|2171
1695279900000|2023-09-21 07:05:00|111.92|111.84|112.07|111.99|112.17|112.09|111.77|111.69|5922
1695280200000|2023-09-21 07:10:00|112.02|111.94|112.02|111.94|112.02|111.99|111.82|111.74|1734
1695280500000|2023-09-21 07:15:00|111.97|111.89|111.92|111.84|112.07|111.99|111.82|111.74|903
1695280800000|2023-09-21 07:20:00|111.87|111.79|111.97|111.89|112.07|111.94|111.87|111.79|509
1695281100000|2023-09-21 07:25:00|112.02|111.94|111.82|111.74|112.07|111.99|111.77|111.69|1131
1695281400000|2023-09-21 07:30:00|111.87|111.79|111.97|111.89|112.12|112.04|111.67|111.59|2091
1695281700000|2023-09-21 07:35:00|111.92|111.84|112.02|111.94|112.12|111.99|111.87|111.79|432
1695282000000|2023-09-21 07:40:00|111.97|111.89|112.07|111.99|112.12|112.04|111.87|111.79|326
1695282300000|2023-09-21 07:45:00|112.02|111.94|112.02|111.94|112.17|112.09|111.97|111.89|195
1695282600000|2023-09-21 07:50:00|112.07|111.99|112.12|112.04|112.22|112.14|112.02|111.94|62
1695282900000|2023-09-21 07:55:00|112.17|112.09|112.12|112.04|112.22|112.14|112.07|111.99|423
1695283200000|2023-09-21 08:00:00|112.17|112.09|111.92|111.84|112.17|112.09|111.87|111.79|149
1695283500000|2023-09-21 08:05:00|111.87|111.79|111.82|111.74|112.02|111.94|111.82|111.74|3089
1695283800000|2023-09-21 08:10:00|111.87|111.79|111.72|111.64|111.87|111.79|111.72|111.64|531
1695284100000|2023-09-21 08:15:00|111.77|111.59|111.77|111.69|111.82|111.74|111.67|111.59|268
1695284400000|2023-09-21 08:20:00|111.82|111.74|111.87|111.79|111.87|111.79|111.77|111.69|110
1695284700000|2023-09-21 08:25:00|111.82|111.74|111.92|111.84|111.97|111.89|111.82|111.74|543
1695285000000|2023-09-21 08:30:00|111.87|111.79|111.87|111.79|111.92|111.84|111.77|111.69|147
1695285300000|2023-09-21 08:35:00|111.82|111.74|111.72|111.64|111.92|111.84|111.72|111.64|171
1695285600000|2023-09-21 08:40:00|111.77|111.69|111.72|111.64|111.77|111.69|111.62|111.54|906
1695285900000|2023-09-21 08:45:00|111.77|111.69|111.77|111.69|111.82|111.74|111.72|111.64|303
1695286200000|2023-09-21 08:50:00|111.82|111.74|111.67|111.59|111.82|111.74|111.67|111.59|245
1695286500000|2023-09-21 08:55:00|111.72|111.64|111.92|111.84|111.92|111.84|111.67|111.64|808
1695286800000|2023-09-21 09:00:00|111.87|111.79|112.07|111.99|112.17|112.09|111.87|111.79|552
1695287100000|2023-09-21 09:05:00|112.12|112.04|112.12|112.04|112.12|112.04|112.07|111.99|230
1695287400000|2023-09-21 09:10:00|112.17|112.09|112.12|112.04|112.17|112.09|112.02|111.94|1030
1695287700000|2023-09-21 09:15:00|112.17|111.99|112.07|111.99|112.17|112.09|112.07|111.94|197
1695288000000|2023-09-21 09:20:00|112.02|111.94|111.92|111.84|112.07|111.94|111.82|111.74|465
1695288300000|2023-09-21 09:25:00|111.97|111.89|112.07|111.99|112.07|111.99|111.92|111.84|285
1695288600000|2023-09-21 09:30:00|112.12|112.04|112.22|112.14|112.22|112.14|112.02|111.94|555
1695288900000|2023-09-21 09:35:00|112.27|112.19|112.22|112.14|112.32|112.24|112.17|112.09|805
1695289200000|2023-09-21 09:40:00|112.17|112.09|112.27|112.19|112.42|112.29|112.12|112.04|2335
1695289500000|2023-09-21 09:45:00|112.32|112.24|112.17|112.09|112.32|112.24|112.12|112.04|266
1695289800000|2023-09-21 09:50:00|112.12|112.04|112.07|111.99|112.12|112.04|112.07|111.99|386
1695290100000|2023-09-21 09:55:00|112.02|111.94|111.97|111.89|112.02|111.94|111.97|111.89|358
1695290400000|2023-09-21 10:00:00|111.92|111.84|111.97|111.89|112.02|111.94|111.92|111.84|216
1695290700000|2023-09-21 10:05:00|111.92|111.84|111.82|111.74|111.97|111.89|111.82|111.74|456
1695291000000|2023-09-21 10:10:00|111.87|111.69|111.82|111.74|111.92|111.84|111.82|111.69|638
1695291300000|2023-09-21 10:15:00|111.87|111.69|111.67|111.59|111.87|111.74|111.67|111.59|554
1695291600000|2023-09-21 10:20:00|111.72|111.64|111.57|111.49|111.72|111.64|111.47|111.39|1061
1695291900000|2023-09-21 10:25:00|111.52|111.44|111.52|111.44|111.67|111.59|111.47|111.39|1096
1695292200000|2023-09-21 10:30:00|111.47|111.39|111.42|111.34|111.57|111.49|111.37|111.29|1349
1695292500000|2023-09-21 10:35:00|111.37|111.29|111.37|111.29|111.42|111.34|111.32|111.24|988
1695292800000|2023-09-21 10:40:00|111.32|111.24|111.37|111.29|111.42|111.34|111.32|111.24|2211
1695293100000|2023-09-21 10:45:00|111.42|111.34|111.32|111.24|111.42|111.34|111.32|111.24|87
1695293400000|2023-09-21 10:50:00|111.37|111.29|111.42|111.34|111.42|111.34|111.32|111.24|2195
1695293700000|2023-09-21 10:55:00|111.47|111.39|111.42|111.34|111.47|111.39|111.37|111.29|1116
1695294000000|2023-09-21 11:00:00|111.47|111.39|111.52|111.44|111.62|111.54|111.37|111.29|2047
1695294300000|2023-09-21 11:05:00|111.57|111.39|111.42|111.29|111.62|111.54|111.37|111.29|2077
1695294600000|2023-09-21 11:10:00|111.37|111.34|111.47|111.39|111.47|111.39|111.37|111.29|599
1695294900000|2023-09-21 11:15:00|111.42|111.34|111.62|111.49|111.67|111.59|111.37|111.29|1484
1695295200000|2023-09-21 11:20:00|111.67|111.54|111.57|111.49|111.67|111.59|111.57|111.44|259
1695295500000|2023-09-21 11:25:00|111.52|111.44|111.52|111.44|111.62|111.54|111.47|111.39|901
1695295800000|2023-09-21 11:30:00|111.47|111.39|111.57|111.49|111.62|111.54|111.47|111.39|88
1695296100000|2023-09-21 11:35:00|111.62|111.54|111.57|111.49|111.67|111.54|111.52|111.44|90
1695296400000|2023-09-21 11:40:00|111.62|111.54|111.72|111.64|111.77|111.69|111.57|111.49|677
1695296700000|2023-09-21 11:45:00|111.77|111.69|111.67|111.59|111.77|111.69|111.62|111.54|534
1695297000000|2023-09-21 11:50:00|111.72|111.64|111.52|111.44|111.72|111.64|111.52|111.44|375
1695297300000|2023-09-21 11:55:00|111.57|111.49|111.57|111.49|111.62|111.54|111.52|111.44|934
1695297600000|2023-09-21 12:00:00|111.62|111.54|111.62|111.54|111.67|111.59|111.57|111.49|272
1695297900000|2023-09-21 12:05:00|111.57|111.49|111.62|111.54|111.62|111.54|111.47|111.39|832
1695298200000|2023-09-21 12:10:00|111.57|111.49|111.47|111.39|111.57|111.49|111.47|111.39|242
1695298500000|2023-09-21 12:15:00|111.52|111.44|111.27|111.19|111.52|111.44|111.27|111.19|1633
1695298800000|2023-09-21 12:20:00|111.32|111.24|111.22|111.14|111.32|111.24|111.17|111.09|2799
1695299100000|2023-09-21 12:25:00|111.17|111.09|111.22|111.14|111.27|111.19|111.17|111.09|1392
1695299400000|2023-09-21 12:30:00|111.17|111.09|111.12|111.04|111.22|111.14|111.07|110.99|1601
1695299700000|2023-09-21 12:35:00|111.07|110.99|111.02|110.94|111.12|111.04|110.92|110.84|1784
1695300000000|2023-09-21 12:40:00|110.97|110.89|110.97|110.89|111.07|110.99|110.97|110.89|1770
1695300300000|2023-09-21 12:45:00|111.02|110.94|110.97|110.89|111.02|110.94|110.87|110.79|1531
1695300600000|2023-09-21 12:50:00|111.02|110.94|111.07|110.99|111.12|111.04|110.97|110.89|1148
1695300900000|2023-09-21 12:55:00|111.12|111.04|111.47|111.39|111.47|111.39|111.12|111.04|1826
1695301200000|2023-09-21 13:00:00|111.42|111.34|111.37|111.29|111.57|111.49|111.37|111.29|2251
1695301500000|2023-09-21 13:05:00|111.32|111.24|111.47|111.39|111.52|111.44|111.27|111.19|504
1695301800000|2023-09-21 13:10:00|111.52|111.44|111.47|111.39|111.52|111.44|111.47|111.39|203
1695302100000|2023-09-21 13:15:00|111.42|111.34|111.52|111.44|111.57|111.49|111.42|111.34|609
1695302400000|2023-09-21 13:20:00|111.47|111.39|111.52|111.44|111.52|111.44|111.42|111.34|254
1695302700000|2023-09-21 13:25:00|111.57|111.49|111.62|111.54|111.67|111.59|111.52|111.44|625
1695303000000|2023-09-21 13:30:00|111.67|111.59|111.62|111.54|111.77|111.64|111.57|111.49|765
1695303300000|2023-09-21 13:35:00|111.57|111.49|111.52|111.44|111.67|111.59|111.47|111.39|1213
1695303600000|2023-09-21 13:40:00|111.47|111.39|111.67|111.59|111.72|111.64|111.47|111.39|482
1695303900000|2023-09-21 13:45:00|111.72|111.64|111.92|111.84|112.02|111.94|111.67|111.59|1569
1695304200000|2023-09-21 13:50:00|111.97|111.89|112.07|111.99|112.07|111.99|111.87|111.79|2159
1695304500000|2023-09-21 13:55:00|112.02|111.94|112.07|111.99|112.17|112.09|112.02|111.94|3978
1695304800000|2023-09-21 14:00:00|112.02|111.94|112.02|111.94|112.12|112.04|112.02|111.94|1591
1695305100000|2023-09-21 14:05:00|112.07|111.99|112.17|112.09|112.22|112.14|112.02|111.94|2163
1695305400000|2023-09-21 14:10:00|112.22|112.14|112.22|112.14|112.32|112.24|112.17|112.09|4772
1695305700000|2023-09-21 14:15:00|112.27|112.19|112.37|112.29|112.42|112.34|112.22|112.14|1471
1695306000000|2023-09-21 14:20:00|112.42|112.34|112.42|112.34|112.47|112.39|112.37|112.29|918
1695306300000|2023-09-21 14:25:00|112.37|112.29|112.42|112.34|112.57|112.49|112.32|112.24|3330
1695306600000|2023-09-21 14:30:00|112.37|112.29|112.32|112.24|112.37|112.34|112.27|112.19|1038
1695306900000|2023-09-21 14:35:00|112.37|112.29|112.37|112.29|112.42|112.34|112.27|112.19|2302
1695307200000|2023-09-21 14:40:00|112.42|112.34|112.32|112.24|112.42|112.34|112.32|112.24|1299
1695307500000|2023-09-21 14:45:00|112.27|112.19|112.27|112.19|112.32|112.24|112.17|112.09|1406
1695307800000|2023-09-21 14:50:00|112.22|112.14|112.17|112.09|112.27|112.19|112.17|112.09|2876
1695308100000|2023-09-21 14:55:00|112.12|112.04|112.22|112.14|112.22|112.14|112.07|111.99|2481
1695308400000|2023-09-21 15:00:00|112.27|112.09|112.22|112.14|112.27|112.14|112.12|112.04|863
1695308700000|2023-09-21 15:05:00|112.27|112.19|112.22|112.14|112.32|112.24|112.22|112.14|701
1695309000000|2023-09-21 15:10:00|112.17|112.09|112.27|112.19|112.32|112.24|112.17|112.09|910
1695309300000|2023-09-21 15:15:00|112.22|112.14|112.17|112.09|112.32|112.24|112.12|112.04|9991
1695309600000|2023-09-21 15:20:00|112.22|112.14|112.17|112.09|112.22|112.14|112.17|112.09|3186
1695309900000|2023-09-21 15:25:00|112.22|112.14|112.27|112.19|112.27|112.19|112.17|112.09|3006
1695310200000|2023-09-21 15:30:00|112.22|112.14|112.27|112.19|112.32|112.19|112.22|112.14|4960
1695310500000|2023-09-21 15:35:00|112.32|112.24|112.22|112.14|112.32|112.24|112.17|112.09|1583
1695310800000|2023-09-21 15:40:00|112.17|112.09|112.22|112.14|112.22|112.14|112.17|112.09|384
1695311100000|2023-09-21 15:45:00|112.27|112.19|112.22|112.14|112.27|112.19|112.22|112.14|384
1695311400000|2023-09-21 15:50:00|112.27|112.19|112.22|112.14|112.27|112.19|112.22|112.14|291
1695311700000|2023-09-21 15:55:00|112.27|112.19|112.17|112.09|112.27|112.19|112.17|112.09|254
1695312000000|2023-09-21 16:00:00|112.12|112.04|112.12|111.99|112.17|112.04|112.07|111.99|1867
1695312300000|2023-09-21 16:05:00|112.07|112.04|112.12|112.04|112.12|112.04|112.07|111.99|518
1695312600000|2023-09-21 16:10:00|112.07|111.99|112.12|111.99|112.12|112.04|112.07|111.99|6
1695312900000|2023-09-21 16:15:00|112.07|112.04|112.12|111.99|112.12|112.04|112.07|111.94|2
1695313200000|2023-09-21 16:20:00||112.04||112.04||112.04||111.99|1
1695313500000|2023-09-21 16:25:00|112.07|111.99|112.12|111.99|112.12|111.99|112.02|111.94|348
1695313800000|2023-09-21 16:30:00|112.07|112.04|112.17|112.09|112.17|112.09|112.07|111.99|137
1695314100000|2023-09-21 16:35:00|112.12|112.04|112.07|111.99|112.17|112.04|112.07|111.99|31
1695314400000|2023-09-21 16:40:00|112.12|112.04|112.07|111.99|112.12|112.04|112.07|111.99|9
1695314700000|2023-09-21 16:45:00|112.12|112.04|112.12|111.99|112.12|112.04|112.07|111.99|0
1695315000000|2023-09-21 16:50:00|112.07|111.94|112.02|111.94|112.07|111.94|112.02|111.94|87
1695315300000|2023-09-21 16:55:00|111.97|111.89|111.97|111.89|112.02|111.89|111.97|111.89|3
1695315600000|2023-09-21 17:00:00|111.92|111.84|111.97|111.89|112.02|111.89|111.92|111.84|12
1695315900000|2023-09-21 17:05:00|112.02|111.94|112.07|111.99|112.07|111.99|112.02|111.89|287
1695316200000|2023-09-21 17:10:00|112.12|112.04|112.12|111.99|112.12|112.04|112.07|111.99|102
1695316500000|2023-09-21 17:15:00|112.17|112.04|112.17|112.09|112.17|112.09|112.12|111.99|61
1695316800000|2023-09-21 17:20:00|112.12|112.04|112.12|112.04|112.17|112.09|112.12|112.04|81
1695317100000|2023-09-21 17:25:00|112.17|112.09|112.12|112.04|112.17|112.09|112.12|112.04|103
1695317400000|2023-09-21 17:30:00|112.17|111.99|112.12|112.04|112.17|112.04|112.07|111.99|248
1695317700000|2023-09-21 17:35:00|112.17|112.09|112.12|112.04|112.17|112.09|112.12|112.04|12
1695318000000|2023-09-21 17:40:00|112.17|111.99|112.12|112.04|112.17|112.04|112.07|111.99|62
1695318600000|2023-09-21 17:50:00||111.99||112.04||112.04||111.99|2
1695318900000|2023-09-21 17:55:00|112.07|111.99|112.12|111.99|112.12|112.04|112.07|111.99|1
1695319200000|2023-09-21 18:00:00|112.07|111.94|112.02|111.94|112.07|111.94|112.02|111.94|4
1695319500000|2023-09-21 18:05:00|112.07|111.89|111.97|111.89|112.07|111.89|111.97|111.89|3
1695319800000|2023-09-21 18:10:00|112.02|111.94|111.92|111.84|112.02|111.94|111.87|111.79|49
1695320100000|2023-09-21 18:15:00|111.87|111.79|111.92|111.84|111.92|111.84|111.87|111.74|2
1695320400000|2023-09-21 18:20:00|111.87|111.79|111.92|111.84|111.92|111.84|111.87|111.79|26
1695320700000|2023-09-21 18:25:00|111.87|111.79|111.87|111.79|111.87|111.79|111.87|111.79|7
1695321000000|2023-09-21 18:30:00|111.82|111.74|111.82|111.69|111.82|111.74|111.77|111.69|10
1695321300000|2023-09-21 18:35:00|111.77|111.74|111.82|111.74|111.87|111.79|111.77|111.69|94
1695321600000|2023-09-21 18:40:00|111.87||111.82||111.87||111.82||9
1695321900000|2023-09-21 18:45:00|||||||||2
1695322200000|2023-09-21 18:50:00|111.77|111.69|111.82|111.74|111.82|111.74|111.77|111.69|304
1695322500000|2023-09-21 18:55:00||111.69||111.69||111.74||111.69|7
1695322800000|2023-09-21 19:00:00|111.77|111.74|111.87|111.74|111.87|111.74|111.77|111.69|332
1695323100000|2023-09-21 19:05:00|111.82|111.79|111.87|111.79|111.87|111.79|111.82|111.79|23
1695323400000|2023-09-21 19:10:00|111.82|111.74|111.82|111.69|111.82|111.74|111.77|111.69|64
1695323700000|2023-09-21 19:15:00|111.77|111.64|111.77|111.69|111.82|111.69|111.72|111.64|80
1695324000000|2023-09-21 19:20:00|111.82||111.77||111.82||111.77||10
1695324300000|2023-09-21 19:25:00|111.72|111.64|111.72|111.59|111.72|111.64|111.67|111.59|56
1695324600000|2023-09-21 19:30:00|111.67|111.54|111.67|111.59|111.72|111.64|111.67|111.54|193
1695324900000|2023-09-21 19:35:00|111.72|111.64|111.72|111.64|111.72|111.64|111.67|111.64|0
1695325200000|2023-09-21 19:40:00|111.67|111.59|111.72|111.64|111.72|111.64|111.67|111.59|69
1695325500000|2023-09-21 19:45:00|111.67|111.59|111.67|111.59|111.72|111.64|111.67|111.59|19
1695325800000|2023-09-21 19:50:00|111.62|111.54|111.57|111.49|111.62|111.54|111.52|111.44|195
1695326100000|2023-09-21 19:55:00|111.52|111.44|111.52|111.44|111.57|111.44|111.47|111.39|205
1695362400000|2023-09-22 06:00:00|112.07|111.94|112.02|111.89|112.07|111.94|111.92|111.84|19
1695362700000|2023-09-22 06:05:00|112.07|111.94|112.17|112.04|112.22|112.09|112.07|111.94|65
1695363000000|2023-09-22 06:10:00|112.12|112.09|112.07|111.99|112.17|112.09|112.07|111.99|0
1695363300000|2023-09-22 06:15:00|112.12|112.04|112.12|112.04|112.17|112.09|112.12|112.04|199
1695363600000|2023-09-22 06:20:00|112.07|111.94|112.02|111.94|112.07|111.99|112.02|111.94|151
1695363900000|2023-09-22 06:25:00|111.97|111.89|112.02|111.94|112.02|111.94|111.97|111.89|21
1695364200000|2023-09-22 06:30:00|112.07|111.89|112.02|111.94|112.07|111.99|112.02|111.89|17
1695364500000|2023-09-22 06:35:00|112.07||112.02||112.07||112.02||6
1695364800000|2023-09-22 06:40:00|111.97|111.89|111.97|111.89|111.97|111.89|111.92|111.84|111
1695365100000|2023-09-22 06:45:00|112.02|111.94|111.97|111.89|112.02|111.94|111.97|111.84|52
1695365400000|2023-09-22 06:50:00|111.92|111.84|111.87|111.79|111.92|111.84|111.82|111.74|81
1695365700000|2023-09-22 06:55:00|111.82|111.74|111.77|111.64|111.87|111.79|111.72|111.64|324
1695366000000|2023-09-22 07:00:00|111.72|111.59|111.72|111.64|111.87|111.79|111.52|111.44|3783
1695366300000|2023-09-22 07:05:00|111.77|111.69|111.72|111.64|111.77|111.69|111.52|111.44|2758
1695366600000|2023-09-22 07:10:00|111.77|111.59|111.82|111.74|111.87|111.79|111.67|111.59|1691
1695366900000|2023-09-22 07:15:00|111.77|111.64|111.72|111.64|111.87|111.74|111.37|111.29|4788
1695367200000|2023-09-22 07:20:00|111.67|111.59|111.67|111.59|111.82|111.74|111.47|111.39|1742
1695367500000|2023-09-22 07:25:00|111.62|111.54|111.57|111.49|111.62|111.54|111.32|111.24|1523
1695367800000|2023-09-22 07:30:00|111.67|111.54|111.47|111.39|111.97|111.89|111.42|111.34|6124
1695368100000|2023-09-22 07:35:00|111.52|111.44|111.37|111.29|111.62|111.49|111.37|111.29|314
1695368400000|2023-09-22 07:40:00|111.32|111.24|111.67|111.59|111.72|111.64|111.32|111.24|3135
1695368700000|2023-09-22 07:45:00|111.72|111.64|111.72|111.64|111.82|111.74|111.67|111.59|1934
1695369000000|2023-09-22 07:50:00|111.77|111.69|111.42|111.34|111.77|111.69|111.42|111.34|1459
1695369300000|2023-09-22 07:55:00|111.37|111.29|111.27|111.19|111.42|111.34|111.22|111.14|2982
1695369600000|2023-09-22 08:00:00|111.32|111.24|110.92|110.79|111.37|111.29|110.82|110.74|8480
1695369900000|2023-09-22 08:05:00|110.87|110.84|110.62|110.54|111.02|110.94|110.57|110.49|5730
1695370200000|2023-09-22 08:10:00|110.57|110.49|110.67|110.59|110.87|110.74|110.42|110.34|5229
1695370500000|2023-09-22 08:15:00|110.72|110.64|110.82|110.74|110.82|110.74|110.67|110.54|874
1695370800000|2023-09-22 08:20:00|110.77|110.69|110.52|110.44|110.82|110.74|110.32|110.19|3133
1695371100000|2023-09-22 08:25:00|110.47|110.39|110.67|110.54|110.67|110.54|110.42|110.34|2472
1695371400000|2023-09-22 08:30:00|110.57|110.49|110.82|110.74|110.97|110.89|110.52|110.44|5707
1695371700000|2023-09-22 08:35:00|110.77|110.69|111.02|110.94|111.07|110.99|110.72|110.64|1678
1695372000000|2023-09-22 08:40:00|111.07|110.99|111.02|110.94|111.07|110.99|110.92|110.84|740
1695372300000|2023-09-22 08:45:00|111.07|110.99|110.82|110.74|111.07|110.99|110.77|110.69|2302
1695372600000|2023-09-22 08:50:00|110.87|110.79|110.97|110.89|110.97|110.89|110.82|110.69|562
1695372900000|2023-09-22 08:55:00|110.92|110.84|110.97|110.89|111.02|110.94|110.82|110.74|285
1695373200000|2023-09-22 09:00:00|111.02|110.94|110.87|110.79|111.02|110.94|110.87|110.79|1005
1695373500000|2023-09-22 09:05:00|110.82|110.74|110.82|110.74|110.92|110.84|110.77|110.69|610
1695373800000|2023-09-22 09:10:00|110.77|110.69|110.82|110.74|110.87|110.79|110.77|110.69|685
1695374100000|2023-09-22 09:15:00|110.87|110.79|110.92|110.84|110.97|110.89|110.82|110.74|1253
1695374400000|2023-09-22 09:20:00|110.97|110.89|111.07|110.99|111.12|111.04|110.92|110.84|690
1695374700000|2023-09-22 09:25:00|111.02|110.94|111.07|110.94|111.12|111.04|110.97|110.89|1006
1695375000000|2023-09-22 09:30:00|111.02|110.99|111.07|110.99|111.12|111.04|111.02|110.94|315
1695375300000|2023-09-22 09:35:00|111.12|110.94|111.22|111.14|111.27|111.19|111.12|110.94|1038
1695375600000|2023-09-22 09:40:00|111.27|111.19|111.17|111.09|111.37|111.29|111.17|111.04|1659
1695375900000|2023-09-22 09:45:00|111.22|111.14|111.42|111.34|111.42|111.34|111.22|111.09|1868
1695376200000|2023-09-22 09:50:00|111.47|111.39|111.47|111.39|111.47|111.39|111.37|111.29|2250
1695376500000|2023-09-22 09:55:00|111.52|111.44|111.32|111.24|111.52|111.44|111.32|111.24|658
1695376800000|2023-09-22 10:00:00|111.37|111.29|111.47|111.39|111.62|111.54|111.37|111.24|3231
1695377100000|2023-09-22 10:05:00|111.52|111.44|111.42|111.34|111.52|111.44|111.37|111.29|1291
1695377400000|2023-09-22 10:10:00|111.47|111.29|111.42|111.34|111.47|111.39|111.37|111.29|2437
1695377700000|2023-09-22 10:15:00|111.47|111.39|111.47|111.34|111.47|111.39|111.37|111.29|49
1695378000000|2023-09-22 10:20:00|111.42|111.39|111.47|111.34|111.47|111.39|111.37|111.29|890
1695378300000|2023-09-22 10:25:00|111.42|111.39|111.37|111.29|111.47|111.39|111.27|111.19|832
1695378600000|2023-09-22 10:30:00|111.42|111.34|111.32|111.24|111.42|111.34|111.22|111.14|6616
1695378900000|2023-09-22 10:35:00|111.37|111.29|111.27|111.19|111.37|111.29|111.27|111.19|200
1695379200000|2023-09-22 10:40:00|111.32|111.24|111.32|111.24|111.37|111.29|111.27|111.19|4065
1695379500000|2023-09-22 10:45:00|111.37|111.29|111.37|111.29|111.42|111.34|111.37|111.24|94
1695379800000|2023-09-22 10:50:00|111.42|111.34|111.47|111.39|111.52|111.44|111.37|111.29|698
1695380100000|2023-09-22 10:55:00|111.42|111.34|111.37|111.29|111.47|111.39|111.37|111.29|156
1695380400000|2023-09-22 11:00:00|111.42|111.34|111.32|111.19|111.42|111.34|111.27|111.19|406
1695380700000|2023-09-22 11:05:00|111.27|111.24|111.32|111.24|111.32|111.24|111.22|111.14|312
1695381000000|2023-09-22 11:10:00|111.27|111.19|111.32|111.24|111.42|111.29|111.27|111.19|99
1695381300000|2023-09-22 11:15:00|111.27|111.19|111.37|111.29|111.37|111.29|111.27|111.14|204
1695381600000|2023-09-22 11:20:00|111.32|111.24|111.42|111.34|111.42|111.34|111.32|111.24|58
1695381900000|2023-09-22 11:25:00|111.37|111.29|111.32|111.24|111.42|111.29|111.27|111.19|130
1695382200000|2023-09-22 11:30:00|111.37|111.29|111.27|111.19|111.37|111.29|111.27|111.19|257
1695382500000|2023-09-22 11:35:00|111.32|111.24|111.32|111.24|111.32|111.24|111.27|111.19|40
1695382800000|2023-09-22 11:40:00|111.27|111.19|111.27|111.19|111.32|111.24|111.22|111.14|239
1695383100000|2023-09-22 11:45:00|111.22|111.14|111.27|111.19|111.32|111.24|111.17|111.09|116
1695383400000|2023-09-22 11:50:00|111.32|111.24|111.32|111.19|111.32|111.24|111.27|111.19|108
1695383700000|2023-09-22 11:55:00|111.27|111.24|111.27|111.19|111.32|111.24|111.27|111.19|144
1695384000000|2023-09-22 12:00:00|111.32|111.24|111.32|111.24|111.42|111.34|111.27|111.19|273
1695384300000|2023-09-22 12:05:00|111.37|111.29|111.27|111.19|111.37|111.29|111.22|111.14|376
1695384600000|2023-09-22 12:10:00|111.22|111.14|111.37|111.29|111.37|111.29|111.17|111.09|395
1695384900000|2023-09-22 12:15:00|111.32|111.24|111.42|111.34|111.47|111.39|111.32|111.24|284
1695385200000|2023-09-22 12:20:00|111.47|111.39|111.52|111.44|111.62|111.54|111.47|111.39|440
1695385500000|2023-09-22 12:25:00|111.57|111.49|111.47|111.39|111.57|111.49|111.42|111.34|216
1695385800000|2023-09-22 12:30:00|111.42|111.34|111.27|111.19|111.47|111.39|111.27|111.19|347
1695386100000|2023-09-22 12:35:00|111.32|111.24|111.32|111.24|111.32|111.24|111.27|111.19|32
1695386400000|2023-09-22 12:40:00|111.27|111.19|111.32|111.24|111.37|111.29|111.27|111.19|157
1695386700000|2023-09-22 12:45:00|111.37|111.29|111.42|111.34|111.42|111.34|111.32|111.24|564
1695387000000|2023-09-22 12:50:00|111.37|111.29|111.32|111.24|111.42|111.34|111.27|111.19|139
1695387300000|2023-09-22 12:55:00|111.37|111.29|111.37|111.24|111.37|111.29|111.27|111.19|603
1695387600000|2023-09-22 13:00:00|111.42|111.29|111.52|111.44|111.52|111.44|111.42|111.29|2909
1695387900000|2023-09-22 13:05:00|111.57|111.49|111.47|111.39|111.57|111.49|111.47|111.39|791
1695388200000|2023-09-22 13:10:00|111.42|111.34|111.52|111.44|111.57|111.49|111.42|111.34|601
1695388500000|2023-09-22 13:15:00|111.57|111.49|111.47|111.39|111.57|111.49|111.42|111.34|582
1695388800000|2023-09-22 13:20:00|111.42|111.34|111.47|111.39|111.57|111.49|111.42|111.34|893
1695389100000|2023-09-22 13:25:00|111.42|111.34|111.47|111.39|111.52|111.44|111.37|111.29|810
1695389400000|2023-09-22 13:30:00|111.42|111.34|111.42|111.34|111.57|111.49|111.42|111.34|1042
1695389700000|2023-09-22 13:35:00|111.37|111.29|111.47|111.39|111.52|111.44|111.37|111.24|793
1695390000000|2023-09-22 13:40:00|111.42|111.34|111.27|111.14|111.42|111.34|111.22|111.14|2777
1695390300000|2023-09-22 13:45:00|111.32|111.19|111.32|111.24|111.32|111.24|111.22|111.14|1733
1695390600000|2023-09-22 13:50:00|111.37|111.29|111.02|110.94|111.37|111.29|110.97|110.89|1688
1695390900000|2023-09-22 13:55:00|110.97|110.89|111.17|111.09|111.17|111.09|110.92|110.84|2559
1695391200000|2023-09-22 14:00:00|111.12|111.04|111.27|111.19|111.37|111.24|111.12|111.04|1257
1695391500000|2023-09-22 14:05:00|111.32|111.24|111.37|111.29|111.42|111.34|111.32|111.24|571
1695391800000|2023-09-22 14:10:00|111.42|111.34|111.27|111.19|111.42|111.34|111.27|111.19|206
1695392100000|2023-09-22 14:15:00|111.22|111.14|111.27|111.19|111.32|111.19|111.17|111.09|407
1695392400000|2023-09-22 14:20:00|111.32|111.24|111.27|111.19|111.32|111.24|111.27|111.19|440
1695392700000|2023-09-22 14:25:00|111.22|111.14|111.17|111.09|111.27|111.19|111.12|111.04|258
1695393000000|2023-09-22 14:30:00|111.22|111.14|111.27|111.19|111.27|111.19|111.17|111.09|992
1695393300000|2023-09-22 14:35:00|111.22|111.14|111.22|111.14|111.27|111.19|111.17|111.09|635
1695393600000|2023-09-22 14:40:00|111.27|111.19|111.22|111.14|111.27|111.19|111.12|111.04|928
1695393900000|2023-09-22 14:45:00|111.17|111.09|111.07|110.99|111.22|111.14|111.07|110.99|433
1695394200000|2023-09-22 14:50:00|111.12|111.04|110.92|110.84|111.12|111.04|110.92|110.84|518
1695394500000|2023-09-22 14:55:00|110.87|110.79|110.72|110.64|110.92|110.84|110.67|110.59|4374
1695394800000|2023-09-22 15:00:00|110.67|110.59|110.67|110.59|110.77|110.69|110.62|110.54|5163
1695395100000|2023-09-22 15:05:00|110.62|110.54|110.62|110.54|110.72|110.64|110.52|110.44|1157
1695395400000|2023-09-22 15:10:00|110.67|110.59|110.52|110.44|110.67|110.59|110.52|110.39|6046
1695395700000|2023-09-22 15:15:00|110.57|110.49|110.72|110.64|110.77|110.69|110.52|110.44|4101
1695396000000|2023-09-22 15:20:00|110.67|110.59|110.87|110.79|110.87|110.79|110.67|110.59|1976
1695396300000|2023-09-22 15:25:00|110.82|110.74|110.92|110.84|110.92|110.84|110.82|110.74|2775
1695396600000|2023-09-22 15:30:00|110.87|110.79|110.87|110.79|110.92|110.84|110.87|110.74|7535
1695396900000|2023-09-22 15:35:00|110.82|110.74|110.87|110.79|110.92|110.84|110.82|110.74|2489
1695397200000|2023-09-22 15:40:00|110.82|110.74|110.72|110.64|110.82|110.74|110.72|110.59|1094
1695397500000|2023-09-22 15:45:00|110.77|110.69|110.82|110.74|110.92|110.84|110.72|110.69|2383
1695397800000|2023-09-22 15:50:00|110.77|110.69|110.67|110.59|110.82|110.74|110.67|110.59|2300
1695398100000|2023-09-22 15:55:00|110.72|110.54|110.72|110.59|110.72|110.64|110.67|110.54|1394
1695398400000|2023-09-22 16:00:00|110.67|110.54|110.62|110.54|110.67|110.59|110.62|110.54|3257
1695398700000|2023-09-22 16:05:00|110.57|110.49|110.57|110.49|110.57|110.49|110.52|110.44|211
1695399000000|2023-09-22 16:10:00|110.52|110.44|110.62|110.54|110.62|110.54|110.52|110.44|238
1695399300000|2023-09-22 16:15:00|110.67|110.59|110.72|110.59|110.72|110.59|110.67|110.59|295
1695399600000|2023-09-22 16:20:00|110.67|110.54|110.62|110.54|110.67|110.54|110.62|110.54|91
1695399900000|2023-09-22 16:25:00||110.49||110.54||110.54||110.49|210
1695400200000|2023-09-22 16:30:00|110.67|110.59|110.67|110.59|110.67|110.59|110.67|110.59|91
1695400500000|2023-09-22 16:35:00|110.72|110.54|110.72|110.64|110.72|110.64|110.72|110.54|339
1695400800000|2023-09-22 16:40:00|110.67|110.59|110.62|110.54|110.67|110.59|110.62|110.54|262
1695401100000|2023-09-22 16:45:00|110.67|110.59|110.62|110.54|110.67|110.59|110.62|110.54|387
1695401400000|2023-09-22 16:50:00|||||||||88
1695401700000|2023-09-22 16:55:00|110.57|110.49|110.57|110.49|110.57|110.49|110.57|110.49|104
1695402000000|2023-09-22 17:00:00|||||||||92
1695402300000|2023-09-22 17:05:00|110.52|110.44|110.52|110.44|110.57|110.49|110.52|110.44|243
1695402600000|2023-09-22 17:10:00|110.47|110.39|110.47|110.39|110.52|110.44|110.47|110.39|128
1695402900000|2023-09-22 17:15:00|110.42|110.34|110.42|110.34|110.42|110.39|110.42|110.34|257
1695403200000|2023-09-22 17:20:00|110.37|110.29|110.27|110.19|110.42|110.29|110.27|110.19|271
1695403500000|2023-09-22 17:25:00|110.32|110.24|110.32|110.24|110.32|110.24|110.27|110.19|214
1695403800000|2023-09-22 17:30:00|110.27|110.19|110.32|110.19|110.32|110.24|110.27|110.19|179
1695404100000|2023-09-22 17:35:00|110.37|110.24|110.22|110.14|110.37|110.29|110.22|110.09|252
1695404400000|2023-09-22 17:40:00|110.27|110.09|110.17|110.09|110.27|110.14|110.17|110.09|135
1695404700000|2023-09-22 17:45:00|110.22|110.14|110.22|110.14|110.22|110.14|110.17|110.09|160
1695405000000|2023-09-22 17:50:00|110.27|110.19|110.27|110.19|110.27|110.19|110.22|110.14|133
1695405300000|2023-09-22 17:55:00|110.32|110.24|110.27|110.19|110.32|110.24|110.27|110.19|116
1695405600000|2023-09-22 18:00:00|110.32||110.27||110.32||110.27||9
1695405900000|2023-09-22 18:05:00|110.32|110.14|110.27|110.19|110.32|110.19|110.27|110.14|26
1695406200000|2023-09-22 18:10:00|110.22|110.14|110.22|110.09|110.22|110.19|110.17|110.09|9
1695406500000|2023-09-22 18:15:00|110.17|110.14|110.17|110.09|110.22|110.14|110.17|110.09|0
1695406800000|2023-09-22 18:20:00|110.22|110.14|110.27|110.19|110.27|110.19|110.22|110.14|39
1695407100000|2023-09-22 18:25:00|110.32|110.24|110.27|110.19|110.32|110.24|110.27|110.19|45
1695407400000|2023-09-22 18:30:00|110.32|110.24|110.32|110.24|110.32|110.24|110.27|110.24|30
1695407700000|2023-09-22 18:35:00|110.27|110.19|110.22|110.14|110.27|110.24|110.22|110.14|63
1695408000000|2023-09-22 18:40:00|110.27|110.09|110.17|110.09|110.27|110.14|110.17|110.09|58
1695408300000|2023-09-22 18:45:00|110.22|110.14|110.22|110.14|110.22|110.14|110.17|110.09|57
1695408600000|2023-09-22 18:50:00|||||||||12
1695408900000|2023-09-22 18:55:00|110.27|110.19|110.27|110.19|110.27|110.19|110.27|110.19|16
1695409200000|2023-09-22 19:00:00|110.32|110.24|110.37|110.29|110.47|110.39|110.32|110.19|704
1695409500000|2023-09-22 19:05:00|110.42|110.34|110.57|110.44|110.57|110.49|110.37|110.29|307
1695409800000|2023-09-22 19:10:00|110.52|110.49|110.57|110.49|110.57|110.49|110.52|110.44|27
1695410100000|2023-09-22 19:15:00|110.52|110.44|110.57|110.49|110.57|110.49|110.52|110.44|70
1695410400000|2023-09-22 19:20:00|110.52|110.44|110.62|110.54|110.67|110.59|110.52|110.44|344
1695410700000|2023-09-22 19:25:00|||||||||231
1695411000000|2023-09-22 19:30:00|110.57|110.49|110.52|110.39|110.57|110.49|110.52|110.39|46
1695411300000|2023-09-22 19:35:00|110.47|110.44|110.47|110.39|110.52|110.44|110.47|110.39|91
1695411600000|2023-09-22 19:40:00|110.42|110.34|110.32|110.24|110.42|110.34|110.32|110.24|180
1695411900000|2023-09-22 19:45:00|110.37|110.29|110.32|110.24|110.37|110.29|110.32|110.24|7
1695412200000|2023-09-22 19:50:00|110.27|110.19|110.27|110.19|110.32|110.24|110.22|110.14|174
1695412500000|2023-09-22 19:55:00|110.32|110.24|110.32|110.19|110.37|110.29|110.27|110.19|82
1695621600000|2023-09-25 06:00:00|110.52|110.44|110.57|110.44|110.57|110.49|110.47|110.39|73
1695621900000|2023-09-25 06:05:00|110.52|110.49|110.67|110.54|110.67|110.59|110.52|110.44|66
1695622200000|2023-09-25 06:10:00|110.62|110.59|110.72|110.64|110.77|110.64|110.62|110.54|248
1695622500000|2023-09-25 06:15:00|110.67|110.54|110.62|110.49|110.67|110.59|110.62|110.49|858
1695622800000|2023-09-25 06:20:00|110.57|110.44|110.57|110.49|110.67|110.59|110.57|110.44|693
1695623100000|2023-09-25 06:25:00|110.62|110.39|110.47|110.34|110.62|110.39|110.42|110.34|447
1695623400000|2023-09-25 06:30:00|110.42|110.39|110.37|110.24|110.47|110.39|110.37|110.24|589
1695623700000|2023-09-25 06:35:00|110.32|110.29|110.47|110.34|110.47|110.39|110.32|110.24|348
1695624000000|2023-09-25 06:40:00|110.52|110.39|110.52|110.39|110.52|110.44|110.47|110.39|374
1695624300000|2023-09-25 06:45:00|110.57|110.44|110.62|110.49|110.62|110.49|110.52|110.44|96
1695624600000|2023-09-25 06:50:00|110.57|110.54|110.57|110.49|110.62|110.54|110.57|110.49|6
1695624900000|2023-09-25 06:55:00|110.62|110.54|110.52|110.39|110.67|110.54|110.52|110.39|195
1695625200000|2023-09-25 07:00:00|110.47|110.34|110.52|110.44|110.67|110.54|110.47|110.34|1205
1695625500000|2023-09-25 07:05:00|110.47|110.39|110.62|110.54|110.62|110.54|110.42|110.29|1946
1695625800000|2023-09-25 07:10:00|110.67|110.59|110.92|110.84|110.92|110.84|110.57|110.49|889
1695626100000|2023-09-25 07:15:00|110.97|110.89|111.27|111.19|111.32|111.19|110.92|110.84|2074
1695626400000|2023-09-25 07:20:00|111.32|111.24|111.62|111.54|111.62|111.54|111.27|111.19|3429
1695626700000|2023-09-25 07:25:00|111.57|111.49|111.82|111.74|111.87|111.74|111.57|111.49|2817
1695627000000|2023-09-25 07:30:00|111.87|111.79|111.87|111.79|111.92|111.84|111.52|111.39|2039
1695627300000|2023-09-25 07:35:00|111.82|111.74|111.62|111.54|111.87|111.79|111.62|111.54|1479
1695627600000|2023-09-25 07:40:00|111.67|111.59|111.67|111.59|111.72|111.64|111.57|111.49|441
1695627900000|2023-09-25 07:45:00|111.62|111.54|111.42|111.34|111.77|111.69|111.37|111.29|756
1695628200000|2023-09-25 07:50:00|111.37|111.29|111.27|111.19|111.42|111.34|111.22|111.14|1760
1695628500000|2023-09-25 07:55:00|111.22|111.14|111.27|111.19|111.37|111.29|111.22|111.14|272
1695628800000|2023-09-25 08:00:00|111.37|111.29|111.32|111.24|111.52|111.44|111.22|111.14|2170
1695629100000|2023-09-25 08:05:00|111.37|111.19|111.47|111.39|111.52|111.44|111.27|111.19|56
1695629400000|2023-09-25 08:10:00|111.52|111.44|111.32|111.24|111.57|111.44|111.27|111.19|84
1695629700000|2023-09-25 08:15:00|111.27|111.19|111.17|111.04|111.32|111.24|111.12|111.04|733
1695630000000|2023-09-25 08:20:00|111.12|111.09|111.12|111.04|111.17|111.09|111.02|110.94|681
1695630300000|2023-09-25 08:25:00|111.07|110.99|110.92|110.79|111.12|111.04|110.82|110.74|209
1695630600000|2023-09-25 08:30:00|110.87|110.74|110.92|110.84|110.97|110.89|110.72|110.64|1048
1695630900000|2023-09-25 08:35:00|110.97|110.89|110.52|110.44|110.97|110.89|110.52|110.44|1199
1695631200000|2023-09-25 08:40:00|110.47|110.39|110.42|110.34|110.62|110.54|110.37|110.29|2722
1695631500000|2023-09-25 08:45:00|110.47|110.39|110.62|110.54|110.62|110.54|110.42|110.34|932
1695631800000|2023-09-25 08:50:00|110.57|110.49|110.47|110.39|110.57|110.49|110.37|110.29|528
1695632100000|2023-09-25 08:55:00|110.52|110.44|110.62|110.49|110.62|110.49|110.47|110.39|351
1695632400000|2023-09-25 09:00:00|110.57|110.54|110.42|110.34|110.62|110.54|110.37|110.29|5106
1695632700000|2023-09-25 09:05:00|110.47|110.39|110.57|110.49|110.62|110.54|110.42|110.34|238
1695633000000|2023-09-25 09:10:00|110.52|110.44|110.62|110.54|110.62|110.54|110.52|110.39|609
1695633300000|2023-09-25 09:15:00|110.57|110.49|110.62|110.54|110.72|110.64|110.57|110.49|145
1695633600000|2023-09-25 09:20:00|110.67|110.59|110.92|110.84|110.92|110.84|110.67|110.59|844
1695633900000|2023-09-25 09:25:00|110.97|110.89|110.87|110.79|110.97|110.89|110.87|110.74|1139
1695634200000|2023-09-25 09:30:00|110.92|110.84|110.77|110.69|110.92|110.84|110.72|110.64|1379
1695634500000|2023-09-25 09:35:00|110.72|110.64|110.72|110.64|110.77|110.69|110.67|110.54|470
1695634800000|2023-09-25 09:40:00|110.77|110.69|110.62|110.54|110.77|110.69|110.62|110.54|218
1695635100000|2023-09-25 09:45:00|110.67|110.59|110.77|110.64|110.77|110.69|110.62|110.54|164
1695635400000|2023-09-25 09:50:00|110.72|110.69|110.82|110.74|110.82|110.74|110.72|110.64|39
1695635700000|2023-09-25 09:55:00|110.87|110.79|110.97|110.89|111.07|110.94|110.82|110.74|549
1695636000000|2023-09-25 10:00:00|110.92|110.84|110.92|110.84|111.02|110.94|110.92|110.84|131
1695636300000|2023-09-25 10:05:00|110.87|110.79|110.87|110.79|110.97|110.89|110.82|110.74|495
1695636600000|2023-09-25 10:10:00|110.92|110.84|110.97|110.89|110.97|110.89|110.87|110.79|502
1695636900000|2023-09-25 10:15:00|111.02|110.94|110.97|110.89|111.02|110.94|110.97|110.89|251
1695637200000|2023-09-25 10:20:00|111.02|110.94|110.97|110.89|111.07|110.99|110.92|110.84|783
1695637500000|2023-09-25 10:25:00|110.92|110.84|110.97|110.89|110.97|110.89|110.87|110.79|112
1695637800000|2023-09-25 10:30:00|111.02|110.84|110.92|110.84|111.02|110.94|110.87|110.79|965
1695638100000|2023-09-25 10:35:00|110.97|110.89|110.87|110.79|111.07|110.99|110.82|110.74|687
1695638400000|2023-09-25 10:40:00|110.82|110.74|110.72|110.64|110.87|110.74|110.67|110.59|174
1695638700000|2023-09-25 10:45:00|110.77|110.69|110.97|110.84|111.07|110.94|110.77|110.69|710
1695639000000|2023-09-25 10:50:00|111.02|110.89|110.97|110.89|111.02|110.94|110.92|110.84|241
1695639300000|2023-09-25 10:55:00|111.02|110.84|110.92|110.84|111.02|110.89|110.87|110.79|139
1695639600000|2023-09-25 11:00:00|110.97|110.89|110.97|110.89|111.02|110.94|110.92|110.84|346
1695639900000|2023-09-25 11:05:00|111.02|110.94|111.07|110.99|111.07|110.99|110.92|110.84|114
1695640200000|2023-09-25 11:10:00|111.02|110.94|110.97|110.89|111.07|110.99|110.92|110.79|70
1695640500000|2023-09-25 11:15:00|111.02|110.94|110.87|110.79|111.02|110.94|110.87|110.74|62
1695640800000|2023-09-25 11:20:00|110.82|110.74|110.87|110.79|110.92|110.84|110.82|110.74|31
1695641100000|2023-09-25 11:25:00|110.92|110.84|110.87|110.79|110.92|110.84|110.87|110.79|51
1695641400000|2023-09-25 11:30:00|110.82|110.74|110.57|110.49|110.87|110.74|110.57|110.49|647
1695641700000|2023-09-25 11:35:00|110.62|110.54|110.72|110.59|110.72|110.64|110.57|110.49|91
1695642000000|2023-09-25 11:40:00|110.77|110.64|110.62|110.54|110.77|110.64|110.62|110.54|116
1695642300000|2023-09-25 11:45:00|110.67|110.59|110.57|110.49|110.67|110.59|110.57|110.49|93
1695642600000|2023-09-25 11:50:00|110.52|110.44|110.52|110.44|110.57|110.49|110.47|110.39|1394
1695642900000|2023-09-25 11:55:00|110.47|110.39|110.42|110.34|110.52|110.44|110.37|110.29|1305
1695643200000|2023-09-25 12:00:00|110.47|110.39|110.47|110.34|110.52|110.44|110.37|110.29|291
1695643500000|2023-09-25 12:05:00|110.42|110.39|110.42|110.34|110.52|110.44|110.42|110.34|70
1695643800000|2023-09-25 12:10:00|110.37|110.29|110.32|110.19|110.37|110.29|110.22|110.14|2661
1695644100000|2023-09-25 12:15:00|110.27|110.24|110.27|110.19|110.37|110.29|110.27|110.19|34
1695644400000|2023-09-25 12:20:00|110.22|110.14|110.27|110.19|110.27|110.19|110.17|110.09|834
1695644700000|2023-09-25 12:25:00|110.32|110.24|110.37|110.29|110.37|110.29|110.27|110.19|228
1695645000000|2023-09-25 12:30:00|110.32|110.24|110.17|110.09|110.37|110.29|110.17|110.09|588
1695645300000|2023-09-25 12:35:00|110.22|110.14|110.27|110.19|110.32|110.24|110.17|110.09|1090
1695645600000|2023-09-25 12:40:00|110.22|110.14|110.27|110.14|110.27|110.19|110.17|110.09|133
1695645900000|2023-09-25 12:45:00|110.22|110.19|110.17|110.09|110.27|110.19|110.17|110.09|89
1695646200000|2023-09-25 12:50:00|110.22|110.14|110.32|110.19|110.37|110.24|110.22|110.14|212
1695646500000|2023-09-25 12:55:00|110.27|110.24|110.32|110.24|110.32|110.24|110.22|110.14|50
1695646800000|2023-09-25 13:00:00|110.27|110.19|110.22|110.14|110.32|110.24|110.17|110.09|1511
1695647100000|2023-09-25 13:05:00|110.17|110.09|110.02|109.94|110.17|110.14|109.97|109.89|1554
1695647400000|2023-09-25 13:10:00|109.97|109.89|110.02|109.89|110.02|109.94|109.92|109.84|930
1695647700000|2023-09-25 13:15:00|109.97|109.94|110.07|109.99|110.12|110.04|109.97|109.84|349
1695648000000|2023-09-25 13:20:00|110.02|109.94|109.97|109.89|110.02|109.99|109.87|109.79|227
1695648300000|2023-09-25 13:25:00|109.92|109.84|109.87|109.79|109.97|109.89|109.87|109.79|102
1695648600000|2023-09-25 13:30:00|109.92|109.84|109.57|109.49|109.92|109.84|109.57|109.49|3138
1695648900000|2023-09-25 13:35:00|109.62|109.54|109.62|109.54|109.67|109.59|109.47|109.34|2333
1695649200000|2023-09-25 13:40:00|109.67|109.59|109.82|109.74|109.92|109.84|109.62|109.54|3978
1695649500000|2023-09-25 13:45:00|109.87|109.79|109.82|109.74|109.92|109.79|109.72|109.64|1180
1695649800000|2023-09-25 13:50:00|109.87|109.79|109.92|109.84|109.97|109.89|109.82|109.74|602
1695650100000|2023-09-25 13:55:00|109.97|109.89|110.12|109.99|110.22|110.14|109.92|109.84|2791
1695650400000|2023-09-25 14:00:00|110.07|110.04|110.07|109.99|110.12|110.04|109.97|109.89|2044
1695650700000|2023-09-25 14:05:00|110.02|109.94|110.07|109.99|110.17|110.09|110.02|109.94|1072
1695651000000|2023-09-25 14:10:00|110.12|110.04|110.02|109.94|110.17|110.09|110.02|109.94|1492
1695651300000|2023-09-25 14:15:00|110.07|109.89|109.92|109.84|110.12|109.99|109.92|109.84|937
1695651600000|2023-09-25 14:20:00|109.97|109.89|109.77|109.69|110.02|109.94|109.77|109.69|130
1695651900000|2023-09-25 14:25:00|109.82|109.74|109.82|109.74|109.92|109.84|109.72|109.64|1557
1695652200000|2023-09-25 14:30:00|109.77|109.69|109.77|109.69|109.82|109.74|109.72|109.64|264
1695652500000|2023-09-25 14:35:00|109.82|109.74|109.77|109.69|109.82|109.74|109.72|109.64|58
1695652800000|2023-09-25 14:40:00|109.72|109.64|109.72|109.64|109.77|109.69|109.72|109.64|807
1695653100000|2023-09-25 14:45:00|109.77|109.69|109.72|109.64|109.82|109.74|109.72|109.64|201
1695653400000|2023-09-25 14:50:00|109.67|109.59|109.62|109.54|109.72|109.64|109.62|109.54|732
1695653700000|2023-09-25 14:55:00|109.57|109.49|109.62|109.54|109.67|109.59|109.57|109.49|1561
1695654000000|2023-09-25 15:00:00|109.57|109.49|109.62|109.54|109.67|109.59|109.57|109.49|2414
1695654300000|2023-09-25 15:05:00|109.67|109.59|109.72|109.64|109.72|109.64|109.57|109.49|693
1695654600000|2023-09-25 15:10:00|109.77|109.59|109.82|109.74|109.92|109.79|109.67|109.59|5275
1695654900000|2023-09-25 15:15:00|109.87|109.79|109.92|109.84|109.92|109.84|109.82|109.74|4769
1695655200000|2023-09-25 15:20:00|109.97|109.89|110.02|109.94|110.02|109.94|109.87|109.79|4481
1695655500000|2023-09-25 15:25:00|110.07|109.89|109.97|109.89|110.07|109.94|109.92|109.84|4495
1695655800000|2023-09-25 15:30:00|110.02|109.94|110.07|109.94|110.07|109.99|109.97|109.89|4487
1695656100000|2023-09-25 15:35:00|110.02|109.99|110.07|109.99|110.12|110.04|110.02|109.94|1730
1695656400000|2023-09-25 15:40:00|110.12|110.04|110.17|110.09|110.22|110.14|110.12|109.99|2032
1695656700000|2023-09-25 15:45:00|110.22|110.14|110.22|110.14|110.22|110.14|110.17|110.09|1433
1695657000000|2023-09-25 15:50:00|110.27|110.19|110.32|110.24|110.32|110.24|110.27|110.19|874
1695657300000|2023-09-25 15:55:00|110.27|110.19|110.22|110.14|110.27|110.19|110.22|110.14|641
1695657600000|2023-09-25 16:00:00|110.27|110.19|110.17|110.09|110.27|110.19|110.17|110.09|202
1695657900000|2023-09-25 16:05:00|110.22|110.14|110.22|110.14|110.22|110.14|110.17|110.09|51
1695658200000|2023-09-25 16:10:00|||||||||25
1695658500000|2023-09-25 16:15:00|110.27|110.19|110.27|110.19|110.32|110.19|110.27|110.19|166
1695658800000|2023-09-25 16:20:00|110.32|110.24|110.37|110.24|110.37|110.24|110.32|110.19|436
1695659100000|2023-09-25 16:25:00|110.32|110.29|110.37|110.29|110.37|110.29|110.32|110.24|229
1695659400000|2023-09-25 16:30:00|110.42|110.34|110.42|110.29|110.42|110.34|110.42|110.29|114
1695659700000|2023-09-25 16:35:00|110.37|110.34|110.32|110.24|110.42|110.34|110.32|110.19|289
1695660000000|2023-09-25 16:40:00|110.37|110.19|110.27|110.19|110.37|110.19|110.27|110.19|394
1695660300000|2023-09-25 16:45:00|110.22|110.14|110.22|110.14|110.22|110.14|110.22|110.14|105
1695660600000|2023-09-25 16:50:00|110.17|110.09|110.22|110.14|110.22|110.14|110.17|110.09|37
1695660900000|2023-09-25 16:55:00|110.17|110.09|110.22|110.14|110.22|110.14|110.17|110.09|41
1695661200000|2023-09-25 17:00:00|110.27|110.09|110.22|110.14|110.27|110.19|110.22|110.09|540
1695661500000|2023-09-25 17:05:00|110.27|110.19|110.32|110.24|110.32|110.24|110.22|110.19|7
1695661800000|2023-09-25 17:10:00|110.37|110.29|110.37|110.29|110.37|110.29|110.37|110.29|120
1695662100000|2023-09-25 17:15:00|110.42|110.34|110.37|110.29|110.42|110.34|110.37|110.29|183
1695662400000|2023-09-25 17:20:00|110.32|110.24|110.27|110.19|110.37|110.29|110.27|110.19|427
1695662700000|2023-09-25 17:25:00|110.22|110.14|110.22|110.14|110.27|110.19|110.17|110.09|6
1695663000000|2023-09-25 17:30:00|110.17|110.09|110.17|110.09|110.22|110.09|110.17|110.09|2
1695663300000|2023-09-25 17:35:00|110.22|110.14|110.22|110.14|110.22|110.14|110.17|110.09|5
1695663600000|2023-09-25 17:40:00|110.17|110.09|110.17|110.09|110.22|110.09|110.17|110.09|16
1695663900000|2023-09-25 17:45:00|110.22|110.14|110.22|110.14|110.22|110.14|110.22|110.14|104
1695664200000|2023-09-25 17:50:00|110.27|110.19|110.27|110.19|110.27|110.19|110.22|110.14|31
1695664500000|2023-09-25 17:55:00|110.22|110.14|110.27|110.19|110.27|110.19|110.22|110.14|192
1695664800000|2023-09-25 18:00:00|110.32|110.24|110.32|110.24|110.32|110.24|110.27|110.19|31
1695665400000|2023-09-25 18:10:00|110.27|110.19|110.32|110.24|110.32|110.24|110.27|110.19|23
1695665700000|2023-09-25 18:15:00|110.27|110.19|110.27|110.19|110.27|110.19|110.27|110.19|20
1695666900000|2023-09-25 18:35:00|110.32|110.24|110.32|110.24|110.37|110.29|110.32|110.24|103
1695667200000|2023-09-25 18:40:00|110.37|110.29|110.32|110.24|110.37|110.29|110.32|110.24|23
1695667800000|2023-09-25 18:50:00|110.27|110.19|110.32|110.24|110.32|110.24|110.27|110.19|108
1695668100000|2023-09-25 18:55:00|110.27|110.19|110.27|110.19|110.27|110.19|110.27|110.19|38
1695668400000|2023-09-25 19:00:00|110.22|110.14|110.22|110.09|110.27|110.19|110.17|110.09|196
1695668700000|2023-09-25 19:05:00|110.17|110.14|110.17|110.09|110.17|110.14|110.17|110.09|0
1695669000000|2023-09-25 19:10:00|110.22|110.14|110.22|110.14|110.22|110.14|110.22|110.14|220
1695669300000|2023-09-25 19:15:00|110.27|110.19|110.32|110.24|110.37|110.29|110.27|110.14|90
1695669600000|2023-09-25 19:20:00|110.27|110.19|110.27|110.19|110.27|110.19|110.27|110.19|25
1695669900000|2023-09-25 19:25:00|110.22|110.14|110.27|110.14|110.27|110.14|110.17|110.09|117
1695670200000|2023-09-25 19:30:00|110.22|110.19|110.27|110.19|110.27|110.19|110.22|110.19|1
1695670500000|2023-09-25 19:35:00|110.32|110.24|110.32|110.24|110.32|110.24|110.32|110.24|161
1695670800000|2023-09-25 19:40:00|110.27|110.19|110.27|110.19|110.32|110.24|110.27|110.19|22
1695671100000|2023-09-25 19:45:00|110.32|110.24|110.32|110.24|110.32|110.24|110.27|110.19|35
1695671400000|2023-09-25 19:50:00|110.27|110.19|110.27|110.19|110.32|110.24|110.27|110.19|28
1695671700000|2023-09-25 19:55:00|110.32|110.24|110.27|110.14|110.32|110.24|110.22|110.14|391
1695708000000|2023-09-26 06:00:00|109.92|109.79|109.82|109.69|109.92|109.79|109.72|109.64|74
1695708300000|2023-09-26 06:05:00|109.77|109.74|109.77|109.69|109.87|109.74|109.77|109.69|11
1695708600000|2023-09-26 06:10:00|109.72|109.64|109.67|109.59|109.72|109.64|109.67|109.59|18
1695708900000|2023-09-26 06:15:00|109.72|109.64|109.62|109.54|109.72|109.64|109.57|109.44|402
1695709200000|2023-09-26 06:20:00|109.67|109.59|109.72|109.59|109.72|109.59|109.62|109.59|6
1695709500000|2023-09-26 06:25:00|109.67|109.64|109.72|109.59|109.72|109.64|109.67|109.59|9
1695709800000|2023-09-26 06:30:00|109.67|109.54|109.67|109.59|109.67|109.59|109.62|109.54|13
1695710100000|2023-09-26 06:35:00|109.62|109.54|109.62|109.54|109.62|109.54|109.57|109.49|27
1695710400000|2023-09-26 06:40:00|109.67||109.62||109.67||109.62||0
1695710700000|2023-09-26 06:45:00|109.57|109.49|109.47|109.39|109.57|109.49|109.47|109.39|194
1695711000000|2023-09-26 06:50:00|109.52|109.44|109.52|109.44|109.57|109.44|109.47|109.39|20
1695711300000|2023-09-26 06:55:00|109.57|109.49|109.72|109.64|109.72|109.64|109.57|109.49|400
1695711600000|2023-09-26 07:00:00|109.77|109.69|109.72|109.59|110.07|109.94|109.67|109.59|3701
1695711900000|2023-09-26 07:05:00|109.67|109.64|109.62|109.54|109.72|109.64|109.57|109.44|3002
1695712200000|2023-09-26 07:10:00|109.67|109.59|109.27|109.19|109.67|109.59|109.27|109.19|1658
1695712500000|2023-09-26 07:15:00|109.22|109.14|109.27|109.19|109.32|109.19|109.07|108.99|4466
1695712800000|2023-09-26 07:20:00|109.32|109.24|109.27|109.19|109.42|109.34|109.02|108.94|2091
1695713100000|2023-09-26 07:25:00|109.32|109.24|108.72|108.64|109.32|109.24|108.72|108.64|4455
1695713400000|2023-09-26 07:30:00|108.77|108.69|108.57|108.49|108.77|108.69|108.47|108.39|2249
1695713700000|2023-09-26 07:35:00|108.62|108.54|109.07|108.99|109.07|108.99|108.57|108.49|3132
1695714000000|2023-09-26 07:40:00|109.02|108.94|109.32|109.24|109.37|109.29|108.97|108.89|2541
1695714300000|2023-09-26 07:45:00|109.27|109.19|108.87|108.74|109.27|109.19|108.77|108.69|658
1695714600000|2023-09-26 07:50:00|108.92|108.79|108.82|108.69|108.97|108.89|108.72|108.64|284
1695714900000|2023-09-26 07:55:00|108.77|108.74|108.97|108.89|108.97|108.89|108.72|108.64|360
1695715200000|2023-09-26 08:00:00|109.02|108.94|109.07|108.99|109.07|108.99|108.92|108.84|998
1695715500000|2023-09-26 08:05:00|109.12|109.04|109.07|108.99|109.17|109.09|108.82|108.74|15484
1695715800000|2023-09-26 08:10:00|109.02|108.94|109.27|109.14|109.27|109.19|109.02|108.94|624
1695716100000|2023-09-26 08:15:00|109.22|109.19|109.37|109.29|109.47|109.39|109.22|109.14|2375
1695716400000|2023-09-26 08:20:00|109.42|109.34|109.52|109.44|109.62|109.54|109.37|109.29|1051
1695716700000|2023-09-26 08:25:00|109.57|109.49|109.47|109.39|109.57|109.49|109.42|109.29|936
1695717000000|2023-09-26 08:30:00|109.52|109.44|109.67|109.59|109.72|109.64|109.37|109.29|2222
1695717300000|2023-09-26 08:35:00|109.72|109.64|109.67|109.59|109.82|109.74|109.57|109.49|1452
1695717600000|2023-09-26 08:40:00|109.72|109.64|109.62|109.54|109.77|109.69|109.57|109.49|465
1695717900000|2023-09-26 08:45:00|109.57|109.49|109.77|109.69|109.87|109.79|109.57|109.49|1004
1695718200000|2023-09-26 08:50:00|109.82|109.74|109.97|109.89|110.02|109.94|109.82|109.74|623
1695718500000|2023-09-26 08:55:00|110.02|109.94|110.02|109.94|110.07|109.99|109.92|109.84|726
1695718800000|2023-09-26 09:00:00|110.07|109.99|109.97|109.89|110.12|110.04|109.92|109.84|1102
1695719100000|2023-09-26 09:05:00|110.02|109.94|109.92|109.84|110.22|110.14|109.87|109.79|3862
1695719400000|2023-09-26 09:10:00|109.87|109.79|109.97|109.89|109.97|109.89|109.67|109.59|7169
1695719700000|2023-09-26 09:15:00|110.02|109.94|109.87|109.79|110.07|109.99|109.87|109.79|1259
1695720000000|2023-09-26 09:20:00|109.92|109.84|109.97|109.89|109.97|109.89|109.87|109.79|190
1695720300000|2023-09-26 09:25:00|109.92|109.84|109.92|109.84|109.97|109.89|109.82|109.69|473
1695720600000|2023-09-26 09:30:00|109.87|109.79|109.97|109.89|110.02|109.94|109.87|109.79|2926
1695720900000|2023-09-26 09:35:00|110.02|109.94|110.02|109.94|110.07|109.99|109.97|109.89|383
1695721200000|2023-09-26 09:40:00|109.97|109.89|109.92|109.84|110.12|110.04|109.92|109.84|2085
1695721500000|2023-09-26 09:45:00|109.97|109.79|109.77|109.69|109.97|109.84|109.72|109.64|1898
1695721800000|2023-09-26 09:50:00|109.82|109.74|109.67|109.59|109.82|109.74|109.62|109.54|432
1695722100000|2023-09-26 09:55:00|109.62|109.54|109.42|109.34|109.67|109.54|109.42|109.34|2894
1695722400000|2023-09-26 10:00:00|109.37|109.29|109.42|109.34|109.57|109.49|109.37|109.29|1381
1695722700000|2023-09-26 10:05:00|109.37|109.29|109.42|109.34|109.47|109.39|109.27|109.19|742
1695723000000|2023-09-26 10:10:00|109.37|109.29|109.47|109.39|109.52|109.44|109.27|109.19|248
1695723300000|2023-09-26 10:15:00|109.42|109.34|109.57|109.49|109.67|109.59|109.42|109.34|2928
1695723600000|2023-09-26 10:20:00|109.52|109.44|109.57|109.49|109.57|109.49|109.42|109.34|791
1695723900000|2023-09-26 10:25:00|109.52|109.44|109.52|109.44|109.62|109.54|109.52|109.44|382
1695724200000|2023-09-26 10:30:00|109.57|109.49|109.62|109.54|109.62|109.54|109.52|109.44|1223
1695724500000|2023-09-26 10:35:00|109.57|109.49|109.62|109.54|109.67|109.59|109.52|109.44|87
1695724800000|2023-09-26 10:40:00|109.57|109.49|109.57|109.49|109.62|109.54|109.52|109.44|526
1695725100000|2023-09-26 10:45:00|109.62|109.54|109.52|109.44|109.67|109.59|109.52|109.44|61
1695725400000|2023-09-26 10:50:00|109.47|109.39|109.57|109.44|109.57|109.49|109.47|109.39|90
1695725700000|2023-09-26 10:55:00|109.52|109.39|109.67|109.54|109.72|109.64|109.47|109.39|632
1695726000000|2023-09-26 11:00:00|109.62|109.59|109.52|109.44|109.62|109.59|109.47|109.39|170
1695726300000|2023-09-26 11:05:00|109.47|109.39|109.47|109.34|109.52|109.44|109.42|109.34|108
1695726600000|2023-09-26 11:10:00|109.42|109.39|109.57|109.49|109.62|109.49|109.42|109.34|941
1695726900000|2023-09-26 11:15:00|109.62|109.54|109.77|109.69|109.77|109.69|109.57|109.49|1407
1695727200000|2023-09-26 11:20:00|109.72|109.64|109.72|109.64|109.77|109.69|109.67|109.59|261
1695727500000|2023-09-26 11:25:00|109.67|109.59|109.67|109.59|109.72|109.64|109.67|109.59|1110
1695727800000|2023-09-26 11:30:00|109.72|109.64|109.72|109.64|109.82|109.74|109.67|109.64|396
1695728100000|2023-09-26 11:35:00|109.67|109.59|109.72|109.64|109.77|109.69|109.67|109.59|1593
1695728400000|2023-09-26 11:40:00|109.77|109.69|109.62|109.54|109.77|109.69|109.62|109.54|806
1695728700000|2023-09-26 11:45:00|109.57|109.49|109.47|109.39|109.57|109.49|109.47|109.39|642
1695729000000|2023-09-26 11:50:00|109.42|109.34|109.47|109.39|109.47|109.39|109.37|109.29|1609
1695729300000|2023-09-26 11:55:00|109.52|109.44|109.47|109.39|109.52|109.44|109.47|109.39|1168
1695729600000|2023-09-26 12:00:00|109.52|109.44|109.57|109.49|109.62|109.54|109.52|109.39|772
1695729900000|2023-09-26 12:05:00|109.52|109.44|109.47|109.39|109.57|109.49|109.47|109.39|822
1695730200000|2023-09-26 12:10:00|109.42|109.34|109.27|109.19|109.47|109.39|109.27|109.19|1496
1695730500000|2023-09-26 12:15:00|109.22|109.14|109.27|109.19|109.27|109.19|109.12|109.04|2092
1695730800000|2023-09-26 12:20:00|109.32|109.24|109.32|109.24|109.37|109.29|109.27|109.19|475
1695731100000|2023-09-26 12:25:00|109.37|109.29|109.47|109.39|109.52|109.39|109.32|109.24|135
1695731400000|2023-09-26 12:30:00|109.42|109.34|109.37|109.24|109.47|109.39|109.27|109.19|1385
1695731700000|2023-09-26 12:35:00|109.32|109.29|109.47|109.39|109.47|109.39|109.32|109.24|203
1695732000000|2023-09-26 12:40:00|109.42|109.34|109.47|109.39|109.52|109.44|109.42|109.34|81
1695732300000|2023-09-26 12:45:00|109.42|109.34|109.32|109.24|109.47|109.39|109.27|109.19|424
1695732600000|2023-09-26 12:50:00|109.27|109.19|109.42|109.34|109.42|109.34|109.27|109.19|187
1695732900000|2023-09-26 12:55:00|109.37|109.29|109.32|109.24|109.42|109.34|109.27|109.19|4308
1695733200000|2023-09-26 13:00:00|109.37|109.29|109.27|109.19|109.42|109.34|109.27|109.19|2131
1695733500000|2023-09-26 13:05:00|109.22|109.14|109.12|109.04|109.22|109.14|109.07|108.99|3936
1695733800000|2023-09-26 13:10:00|109.17|109.09|108.97|108.89|109.17|109.09|108.97|108.89|4566
1695734100000|2023-09-26 13:15:00|108.92|108.84|108.77|108.69|108.92|108.84|108.77|108.69|4846
1695734400000|2023-09-26 13:20:00|108.72|108.64|108.72|108.64|108.72|108.64|108.67|108.59|4281
1695734700000|2023-09-26 13:25:00|108.67|108.59|108.92|108.84|108.97|108.89|108.67|108.59|3669
1695735000000|2023-09-26 13:30:00|108.97|108.89|109.17|109.09|109.27|109.19|108.87|108.79|4924
1695735300000|2023-09-26 13:35:00|109.22|109.14|109.32|109.24|109.32|109.24|109.17|109.09|1336
1695735600000|2023-09-26 13:40:00|109.37|109.29|109.62|109.54|109.62|109.54|109.27|109.19|1495
1695735900000|2023-09-26 13:45:00|109.57|109.49|109.37|109.29|109.62|109.54|109.27|109.19|2808
1695736200000|2023-09-26 13:50:00|109.42|109.34|109.37|109.29|109.42|109.34|109.32|109.24|593
1695736500000|2023-09-26 13:55:00|109.42|109.34|109.52|109.44|109.57|109.49|109.37|109.29|809
1695736800000|2023-09-26 14:00:00|109.57|109.49|109.37|109.29|109.67|109.59|109.37|109.29|934
1695737100000|2023-09-26 14:05:00|109.32|109.24|109.47|109.39|109.52|109.44|109.32|109.24|1419
1695737400000|2023-09-26 14:10:00|109.42|109.34|109.12|109.04|109.47|109.39|109.12|109.04|3203
1695737700000|2023-09-26 14:15:00|109.07|108.99|109.02|108.94|109.12|109.04|108.87|108.79|3027
1695738000000|2023-09-26 14:20:00|108.97|108.89|109.27|109.19|109.32|109.24|108.97|108.89|4141
1695738300000|2023-09-26 14:25:00|109.22|109.14|109.62|109.54|109.62|109.54|109.22|109.14|2954
1695738600000|2023-09-26 14:30:00|109.57|109.49|109.52|109.44|109.67|109.59|109.47|109.39|2255
1695738900000|2023-09-26 14:35:00|109.47|109.39|109.67|109.59|109.77|109.69|109.47|109.39|2160
1695739200000|2023-09-26 14:40:00|109.72|109.64|109.87|109.79|109.92|109.84|109.72|109.64|3614
1695739500000|2023-09-26 14:45:00|109.82|109.74|109.72|109.64|109.87|109.79|109.67|109.59|1578
1695739800000|2023-09-26 14:50:00|109.67|109.59|109.57|109.49|109.72|109.64|109.57|109.49|1358
1695740100000|2023-09-26 14:55:00|109.62|109.54|109.62|109.54|109.62|109.54|109.42|109.34|2121
1695740400000|2023-09-26 15:00:00|109.67|109.59|109.67|109.59|109.72|109.64|109.62|109.54|355
1695740700000|2023-09-26 15:05:00|109.62|109.54|109.62|109.54|109.62|109.54|109.52|109.44|1704
1695741000000|2023-09-26 15:10:00|109.57|109.49|109.57|109.49|109.62|109.49|109.47|109.39|1911
1695741300000|2023-09-26 15:15:00|109.52|109.44|109.62|109.54|109.62|109.54|109.52|109.39|2483
1695741600000|2023-09-26 15:20:00|109.57|109.49|109.52|109.44|109.62|109.54|109.47|109.39|1445
1695741900000|2023-09-26 15:25:00|109.47|109.39|109.52|109.44|109.57|109.49|109.47|109.39|2708
1695742200000|2023-09-26 15:30:00|109.57|109.49|109.57|109.49|109.57|109.49|109.47|109.39|3911
1695742500000|2023-09-26 15:35:00|109.52|109.44|109.67|109.54|109.67|109.59|109.52|109.44|3769
1695742800000|2023-09-26 15:40:00|109.62|109.59|109.62|109.54|109.67|109.59|109.57|109.49|1390
1695743100000|2023-09-26 15:45:00|109.67|109.49|109.62|109.54|109.67|109.54|109.52|109.44|847
1695743400000|2023-09-26 15:50:00|109.57|109.49|109.57|109.49|109.62|109.54|109.57|109.49|317
1695743700000|2023-09-26 15:55:00|109.62|109.54|109.57|109.49|109.62|109.54|109.57|109.49|287
1695744000000|2023-09-26 16:00:00|109.62|109.54|109.57|109.44|109.62|109.54|109.57|109.44|396
1695744300000|2023-09-26 16:05:00|109.62|109.49|109.62|109.54|109.62|109.54|109.62|109.49|139
1695744600000|2023-09-26 16:10:00|109.67|109.59|109.62|109.54|109.67|109.59|109.62|109.54|65
1695744900000|2023-09-26 16:15:00|109.67|109.59|109.57|109.49|109.67|109.59|109.57|109.49|315
1695745200000|2023-09-26 16:20:00|109.62|109.54|109.62|109.54|109.62|109.54|109.62|109.54|7
1695745500000|2023-09-26 16:25:00|109.57|109.49|109.57|109.49|109.57|109.49|109.57|109.49|17
1695746100000|2023-09-26 16:35:00|||||||||2
1695746400000|2023-09-26 16:40:00|||||||||2
1695746700000|2023-09-26 16:45:00|||||||||2
1695747000000|2023-09-26 16:50:00|||||||||2
1695747300000|2023-09-26 16:55:00|109.62|109.54|109.62|109.54|109.67|109.59|109.62|109.54|1212
1695747600000|2023-09-26 17:00:00|109.57|109.49|109.57|109.49|109.62|109.54|109.57|109.44|530
1695747900000|2023-09-26 17:05:00|109.52|109.44|109.57|109.49|109.62|109.54|109.47|109.39|613
1695748200000|2023-09-26 17:10:00|109.52|109.44|109.57|109.44|109.57|109.49|109.52|109.44|374
1695748500000|2023-09-26 17:15:00|109.52|109.49|109.47|109.39|109.57|109.49|109.47|109.39|381
1695748800000|2023-09-26 17:20:00|109.52|109.44|109.47|109.39|109.52|109.44|109.47|109.39|45
1695749100000|2023-09-26 17:25:00|109.42|109.34|109.37|109.29|109.42|109.34|109.37|109.29|35
1695749400000|2023-09-26 17:30:00|109.42|109.34|109.42|109.34|109.42|109.34|109.37|109.29|132
1695749700000|2023-09-26 17:35:00|109.37|109.29|109.22|109.14|109.37|109.29|109.22|109.14|215
1695750000000|2023-09-26 17:40:00|109.17|109.09|109.22|109.14|109.27|109.14|109.17|109.09|78
1695750300000|2023-09-26 17:45:00|109.27|109.19|109.22|109.14|109.27|109.19|109.22|109.14|227
1695750600000|2023-09-26 17:50:00|109.27|109.19|109.32|109.24|109.32|109.24|109.27|109.19|87
1695750900000|2023-09-26 17:55:00|109.27|109.19|109.32|109.24|109.32|109.24|109.27|109.14|378
1695751500000|2023-09-26 18:05:00|109.27|109.19|109.17|109.09|109.27|109.19|109.17|109.09|352
1695751800000|2023-09-26 18:10:00|109.12|109.04|109.17|109.09|109.17|109.09|109.12|109.04|95
1695752100000|2023-09-26 18:15:00|109.12|109.04|109.17|109.09|109.17|109.09|109.12|109.04|52
1695752400000|2023-09-26 18:20:00|109.12|109.04|109.22|109.14|109.22|109.14|109.12|109.04|67
1695752700000|2023-09-26 18:25:00|109.17|109.09|109.17|109.09|109.22|109.09|109.17|109.09|158
1695753000000|2023-09-26 18:30:00|109.22|109.14|109.17|109.09|109.22|109.14|109.17|109.09|5
1695753300000|2023-09-26 18:35:00|109.12|109.04|109.12|109.04|109.12|109.04|109.12|109.04|11
1695753600000|2023-09-26 18:40:00|109.17|109.09|109.17|109.09|109.17|109.09|109.17|109.09|2
1695753900000|2023-09-26 18:45:00|109.12|109.04|109.12|109.04|109.12|109.04|109.07|108.99|463
1695754200000|2023-09-26 18:50:00|||||||||3
1695754500000|2023-09-26 18:55:00|||||||||2
1695754800000|2023-09-26 19:00:00|||||||||2
1695755100000|2023-09-26 19:05:00|||||||||103
1695755400000|2023-09-26 19:10:00|109.07|108.99|109.07|108.99|109.12|109.04|109.07|108.99|503
1695755700000|2023-09-26 19:15:00|109.12||109.07||109.12||109.07||25
1695756000000|2023-09-26 19:20:00|||||||||2
1695756300000|2023-09-26 19:25:00|109.12|109.04|109.12|109.04|109.12|109.04|109.12|109.04|10
1695756600000|2023-09-26 19:30:00|109.07|108.99|109.07|108.99|109.07|108.99|109.07|108.99|58
1695756900000|2023-09-26 19:35:00|109.12|109.04|109.12|109.04|109.12|109.04|109.12|109.04|443
1695757200000|2023-09-26 19:40:00|109.17|109.09|109.17|109.09|109.17|109.09|109.12|109.04|65
1695757500000|2023-09-26 19:45:00|109.12|109.04|109.12|109.04|109.12|109.04|109.12|109.04|11
1695757800000|2023-09-26 19:50:00|109.07|108.99|109.07|108.99|109.12|109.04|109.07|108.99|288
1695758100000|2023-09-26 19:55:00|109.12|109.04|109.22|109.09|109.22|109.14|109.12|109.04|282
1695794400000|2023-09-27 06:00:00|109.52|109.44|109.57|109.49|109.57|109.49|109.52|109.44|21
1695794700000|2023-09-27 06:05:00|109.52|109.44|109.57|109.49|109.57|109.49|109.47|109.39|160
1695795000000|2023-09-27 06:10:00|109.52|109.44|109.57|109.49|109.57|109.49|109.52|109.44|17
1695795300000|2023-09-27 06:15:00|109.52|109.44|109.47|109.34|109.52|109.44|109.42|109.34|10
1695795600000|2023-09-27 06:20:00|109.57|109.39|109.52|109.44|109.57|109.49|109.52|109.39|282
1695795900000|2023-09-27 06:25:00|109.57|109.49|109.57|109.49|109.62|109.49|109.57|109.49|5
1695796200000|2023-09-27 06:30:00|109.62|109.44|109.57|109.49|109.62|109.54|109.57|109.44|25
1695796500000|2023-09-27 06:35:00|109.62|109.54|109.67|109.54|109.67|109.54|109.62|109.54|27
1695796800000|2023-09-27 06:40:00||109.59||109.59||109.59||109.54|0
1695797100000|2023-09-27 06:45:00|109.62|109.54|109.62|109.54|109.67|109.54|109.57|109.49|80
1695797400000|2023-09-27 06:50:00|109.57|109.49|109.62|109.49|109.62|109.49|109.57|109.49|157
1695797700000|2023-09-27 06:55:00|109.57|109.59|109.62|109.49|109.72|109.64|109.57|109.49|1525
1695798000000|2023-09-27 07:00:00|109.57|109.44|109.52|109.44|109.62|109.49|109.32|109.24|2609
1695798300000|2023-09-27 07:05:00|109.57|109.49|109.62|109.54|109.62|109.54|109.42|109.34|2805
1695798600000|2023-09-27 07:10:00|109.57|109.49|109.77|109.69|109.77|109.69|109.42|109.34|2019
1695798900000|2023-09-27 07:15:00|109.72|109.64|109.57|109.49|109.77|109.69|109.52|109.39|1681
1695799200000|2023-09-27 07:20:00|109.62|109.54|109.97|109.84|109.97|109.89|109.62|109.54|2667
1695799500000|2023-09-27 07:25:00|109.92|109.89|110.17|110.09|110.22|110.14|109.77|109.69|1846
1695799800000|2023-09-27 07:30:00|110.12|110.04|109.97|109.89|110.17|110.09|109.82|109.74|1265
1695800100000|2023-09-27 07:35:00|110.02|109.84|110.02|109.94|110.02|109.94|109.82|109.74|355
1695800400000|2023-09-27 07:40:00|109.97|109.89|110.22|110.14|110.22|110.14|109.97|109.89|578
1695800700000|2023-09-27 07:45:00|110.17|110.09|110.12|110.04|110.22|110.14|110.02|109.94|1424
1695801000000|2023-09-27 07:50:00|110.17|110.09|110.27|110.19|110.37|110.29|110.17|110.09|518
1695801300000|2023-09-27 07:55:00|110.32|110.24|110.27|110.19|110.37|110.24|110.12|110.04|348
1695801600000|2023-09-27 08:00:00|110.32|110.24|110.62|110.54|110.62|110.54|110.27|110.19|5434
1695801900000|2023-09-27 08:05:00|110.57|110.49|110.77|110.69|110.77|110.69|110.52|110.44|1788
1695802200000|2023-09-27 08:10:00|110.72|110.64|110.57|110.49|110.72|110.69|110.52|110.44|1556
1695802500000|2023-09-27 08:15:00|110.62|110.54|110.47|110.39|110.67|110.59|110.42|110.34|1921
1695802800000|2023-09-27 08:20:00|110.42|110.34|110.67|110.59|110.77|110.69|110.42|110.34|1331
1695803100000|2023-09-27 08:25:00|110.72|110.64|110.47|110.39|110.72|110.64|110.42|110.34|2064
1695803400000|2023-09-27 08:30:00|110.52|110.44|110.57|110.49|110.57|110.49|110.47|110.39|285
1695803700000|2023-09-27 08:35:00|110.62|110.54|110.42|110.34|110.62|110.54|110.37|110.29|1715
1695804000000|2023-09-27 08:40:00|110.37|110.29|110.37|110.29|110.42|110.34|110.22|110.14|1311
1695804300000|2023-09-27 08:45:00|110.32|110.24|110.37|110.29|110.42|110.34|110.27|110.19|3080
1695804600000|2023-09-27 08:50:00|110.42|110.34|110.22|110.14|110.42|110.34|110.22|110.14|64
1695804900000|2023-09-27 08:55:00|110.27|110.19|110.27|110.19|110.32|110.24|110.17|110.09|152
1695805200000|2023-09-27 09:00:00|110.32|110.24|110.37|110.29|110.37|110.29|110.27|110.19|389
1695805500000|2023-09-27 09:05:00|110.32|110.24|110.32|110.24|110.42|110.29|110.32|110.24|117
1695805800000|2023-09-27 09:10:00|110.27|110.19|110.37|110.24|110.47|110.39|110.27|110.19|438
1695806100000|2023-09-27 09:15:00|110.32|110.29|110.37|110.29|110.37|110.29|110.27|110.19|118
1695806400000|2023-09-27 09:20:00|110.32|110.24|110.27|110.19|110.32|110.24|110.17|110.09|1379
1695806700000|2023-09-27 09:25:00|110.22|110.14|110.37|110.29|110.37|110.29|110.22|110.14|268
1695807000000|2023-09-27 09:30:00|110.32|110.24|110.32|110.24|110.37|110.29|110.32|110.24|156
1695807300000|2023-09-27 09:35:00|110.27|110.19|110.27|110.19|110.32|110.19|110.22|110.14|112
1695807600000|2023-09-27 09:40:00|110.22|110.14|110.12|110.04|110.22|110.14|110.02|109.94|1594
1695807900000|2023-09-27 09:45:00|110.17|110.09|110.27|110.19|110.32|110.24|110.17|110.04|433
1695808200000|2023-09-27 09:50:00|110.22|110.14|110.32|110.24|110.32|110.24|110.22|110.14|148
1695808500000|2023-09-27 09:55:00|110.37|110.29|110.37|110.29|110.42|110.34|110.27|110.19|3148
1695808800000|2023-09-27 10:00:00|110.42|110.34|110.42|110.34|110.47|110.39|110.37|110.29|544
1695809100000|2023-09-27 10:05:00|110.37|110.29|110.27|110.19|110.42|110.34|110.27|110.14|837
1695809400000|2023-09-27 10:10:00|110.22|110.14|110.22|110.14|110.22|110.14|110.17|110.04|535
1695809700000|2023-09-27 10:15:00|110.17|110.09|110.17|110.09|110.22|110.14|110.12|110.04|320
1695810000000|2023-09-27 10:20:00|110.12|110.04|110.07|109.99|110.17|110.09|110.07|109.99|164
1695810300000|2023-09-27 10:25:00|110.12|110.04|110.12|110.04|110.12|110.04|110.07|109.99|659
1695810600000|2023-09-27 10:30:00|110.07|109.99|110.17|110.09|110.17|110.09|110.07|109.99|442
1695810900000|2023-09-27 10:35:00|110.12|110.04|109.87|109.79|110.12|110.04|109.82|109.74|8543
1695811200000|2023-09-27 10:40:00|109.92|109.74|109.67|109.59|109.97|109.89|109.67|109.59|4195
1695811500000|2023-09-27 10:45:00|109.62|109.54|109.72|109.64|109.77|109.69|109.57|109.44|5611
1695811800000|2023-09-27 10:50:00|109.77|109.69|109.82|109.74|109.82|109.74|109.72|109.64|2585
1695812100000|2023-09-27 10:55:00|109.77|109.69|109.67|109.59|109.82|109.74|109.57|109.49|791
1695812400000|2023-09-27 11:00:00|109.62|109.54|109.82|109.74|109.82|109.74|109.62|109.54|917
1695812700000|2023-09-27 11:05:00|109.77|109.69|109.77|109.69|109.82|109.74|109.62|109.54|968
1695813000000|2023-09-27 11:10:00|109.82|109.74|109.72|109.64|109.82|109.74|109.72|109.64|1264
1695813300000|2023-09-27 11:15:00|109.77|109.69|109.82|109.74|109.87|109.79|109.72|109.64|1421
1695813600000|2023-09-27 11:20:00|109.87|109.79|109.77|109.69|109.87|109.79|109.72|109.64|883
1695813900000|2023-09-27 11:25:00|109.82|109.74|109.87|109.79|109.87|109.79|109.77|109.69|784
1695814200000|2023-09-27 11:30:00|109.82|109.74|109.72|109.64|109.82|109.74|109.72|109.64|404
1695814500000|2023-09-27 11:35:00|109.67|109.59|109.47|109.39|109.72|109.64|109.47|109.39|596
1695814800000|2023-09-27 11:40:00|109.52|109.44|109.47|109.39|109.57|109.49|109.47|109.39|1101
1695815100000|2023-09-27 11:45:00|109.52|109.44|109.52|109.44|109.57|109.49|109.47|109.39|2298
1695815400000|2023-09-27 11:50:00|109.57|109.49|109.62|109.54|109.67|109.59|109.52|109.44|474
1695815700000|2023-09-27 11:55:00|109.67|109.49|109.77|109.64|109.77|109.69|109.62|109.49|722
1695816000000|2023-09-27 12:00:00|109.82|109.69|109.72|109.64|109.82|109.74|109.72|109.64|342
1695816300000|2023-09-27 12:05:00|109.67|109.59|109.62|109.54|109.72|109.64|109.62|109.54|53
1695816600000|2023-09-27 12:10:00|109.67|109.59|109.67|109.59|109.67|109.59|109.62|109.54|345
1695816900000|2023-09-27 12:15:00|109.72|109.64|109.72|109.64|109.82|109.69|109.72|109.64|122
1695817200000|2023-09-27 12:20:00|109.77|109.69|109.57|109.44|109.77|109.69|109.52|109.44|329
1695817500000|2023-09-27 12:25:00|109.52|109.49|109.67|109.59|109.72|109.59|109.52|109.49|436
1695817800000|2023-09-27 12:30:00|109.72|109.54|109.77|109.69|109.82|109.69|109.67|109.54|73
1695818100000|2023-09-27 12:35:00|109.82|109.74|109.87|109.74|109.87|109.79|109.77|109.74|664
1695818400000|2023-09-27 12:40:00|109.82|109.79|109.87|109.79|109.92|109.79|109.77|109.69|145
1695818700000|2023-09-27 12:45:00|109.82|109.74|109.92|109.84|109.97|109.84|109.82|109.74|147
1695819000000|2023-09-27 12:50:00|109.87|109.79|109.92|109.84|109.92|109.84|109.82|109.74|291
1695819300000|2023-09-27 12:55:00|109.97|109.89|109.97|109.89|110.02|109.94|109.92|109.84|243
1695819600000|2023-09-27 13:00:00|109.92|109.84|109.97|109.89|110.02|109.94|109.92|109.84|20
1695819900000|2023-09-27 13:05:00|110.02|109.84|110.07|109.99|110.12|110.04|109.97|109.84|2754
1695820200000|2023-09-27 13:10:00|110.02|109.94|110.02|109.94|110.07|109.99|109.97|109.89|123
1695820500000|2023-09-27 13:15:00|110.07|109.99|110.12|109.99|110.12|109.99|110.02|109.94|83
1695820800000|2023-09-27 13:20:00|110.07|110.04|110.12|110.04|110.12|110.04|110.02|109.94|40
1695821100000|2023-09-27 13:25:00|110.07|109.99|109.97|109.89|110.12|110.04|109.97|109.89|2571
1695821400000|2023-09-27 13:30:00|110.02|109.94|109.87|109.79|110.02|109.94|109.77|109.69|708
1695821700000|2023-09-27 13:35:00|109.92|109.84|109.67|109.59|109.92|109.84|109.67|109.59|1182
1695822000000|2023-09-27 13:40:00|109.72|109.64|109.87|109.79|109.87|109.79|109.62|109.54|410
1695822300000|2023-09-27 13:45:00|109.92|109.84|109.87|109.79|109.92|109.84|109.82|109.74|135
1695822600000|2023-09-27 13:50:00|109.92|109.74|109.97|109.89|110.02|109.94|109.87|109.74|1744
1695822900000|2023-09-27 13:55:00|109.92|109.84|109.87|109.79|109.97|109.89|109.87|109.79|1850
1695823200000|2023-09-27 14:00:00|109.92|109.84|109.82|109.74|109.97|109.89|109.82|109.74|338
1695823500000|2023-09-27 14:05:00|109.87|109.69|109.77|109.69|109.87|109.74|109.72|109.64|807
1695823800000|2023-09-27 14:10:00|109.82|109.74|109.72|109.64|109.82|109.74|109.67|109.59|453
1695824100000|2023-09-27 14:15:00|109.77|109.69|109.77|109.69|109.77|109.69|109.67|109.59|1998
1695824400000|2023-09-27 14:20:00|109.82|109.74|109.97|109.84|109.97|109.89|109.77|109.69|13828
1695824700000|2023-09-27 14:25:00|109.92|109.89|109.82|109.74|109.97|109.89|109.77|109.69|664
1695825000000|2023-09-27 14:30:00|109.77|109.69|109.72|109.64|109.77|109.69|109.62|109.54|1590
1695825300000|2023-09-27 14:35:00|109.77|109.69|109.82|109.69|109.82|109.74|109.67|109.59|263
1695825600000|2023-09-27 14:40:00|109.77|109.64|109.77|109.69|109.82|109.74|109.67|109.59|562
1695825900000|2023-09-27 14:45:00|109.82|109.64|109.67|109.59|109.82|109.64|109.62|109.54|1352
1695826200000|2023-09-27 14:50:00|109.72|109.64|109.52|109.39|109.72|109.64|109.42|109.34|7593
1695826500000|2023-09-27 14:55:00|109.47|109.44|109.52|109.44|109.57|109.49|109.47|109.39|860
1695826800000|2023-09-27 15:00:00|109.47|109.39|109.72|109.64|109.77|109.64|109.47|109.39|878
1695827100000|2023-09-27 15:05:00|109.77|109.69|109.87|109.74|109.87|109.74|109.67|109.59|2412
1695827400000|2023-09-27 15:10:00|109.82|109.69|109.87|109.79|109.87|109.79|109.72|109.64|904
1695827700000|2023-09-27 15:15:00|109.82|109.74|109.87|109.79|109.92|109.79|109.77|109.69|2081
1695828000000|2023-09-27 15:20:00|109.82|109.74|109.92|109.84|109.92|109.84|109.82|109.74|1457
1695828300000|2023-09-27 15:25:00|109.97|109.89|110.02|109.94|110.07|109.99|109.92|109.84|9799
1695828600000|2023-09-27 15:30:00|110.07|109.99|110.12|110.04|110.12|110.04|110.02|109.94|1605
1695828900000|2023-09-27 15:35:00|110.07|109.99|109.87|109.79|110.07|110.04|109.87|109.79|3233
1695829200000|2023-09-27 15:40:00|109.82|109.74|109.77|109.69|109.87|109.79|109.72|109.64|1074
1695829500000|2023-09-27 15:45:00|109.72|109.64|109.72|109.64|109.77|109.64|109.67|109.59|1170
1695829800000|2023-09-27 15:50:00|109.67|109.59|109.77|109.69|109.77|109.69|109.67|109.59|710
1695830100000|2023-09-27 15:55:00|109.82|109.74|109.77|109.69|109.82|109.74|109.72|109.64|1260
1695830400000|2023-09-27 16:00:00|109.72|109.64|109.67|109.59|109.72|109.64|109.62|109.54|1140
1695830700000|2023-09-27 16:05:00|109.72|109.54|109.67|109.59|109.72|109.64|109.67|109.54|271
1695831000000|2023-09-27 16:10:00|109.72|109.64|109.67|109.59|109.72|109.64|109.67|109.59|295
1695831300000|2023-09-27 16:15:00|109.62|109.54|109.62|109.54|109.67|109.59|109.62|109.54|330
1695831600000|2023-09-27 16:20:00|109.67|109.49|109.62|109.54|109.67|109.54|109.57|109.49|5
1695831900000|2023-09-27 16:25:00|109.67|109.59|109.67|109.59|109.67|109.59|109.62|109.49|58
1695832200000|2023-09-27 16:30:00|109.72|109.64|109.72|109.64|109.72|109.64|109.67|109.59|106
1695832500000|2023-09-27 16:35:00|109.67|109.59|109.72|109.64|109.72|109.64|109.67|109.59|4
1695832800000|2023-09-27 16:40:00|109.67|109.59|109.82|109.74|109.82|109.74|109.67|109.59|31
1695833400000|2023-09-27 16:50:00|109.77|109.69|109.72|109.64|109.77|109.69|109.72|109.64|124
1695833700000|2023-09-27 16:55:00|109.77|109.69|109.67|109.59|109.77|109.69|109.67|109.54|533
1695834000000|2023-09-27 17:00:00|109.72|109.54|109.72|109.59|109.72|109.64|109.67|109.54|2
1695834300000|2023-09-27 17:05:00|109.67|109.64|109.67|109.59|109.67|109.64|109.62|109.54|171
1695834600000|2023-09-27 17:10:00|109.62|109.54|109.57|109.49|109.67|109.59|109.57|109.49|21
1695834900000|2023-09-27 17:15:00|109.52|109.44|109.57|109.49|109.57|109.49|109.52|109.44|152
1695835200000|2023-09-27 17:20:00|109.52|109.44|109.52|109.39|109.52|109.44|109.47|109.39|4
1695835500000|2023-09-27 17:25:00|109.47|109.44|109.42|109.34|109.47|109.44|109.42|109.29|151
1695835800000|2023-09-27 17:30:00|109.47|109.39|109.42|109.34|109.47|109.39|109.42|109.34|33
1695836100000|2023-09-27 17:35:00|109.47|109.39|109.42|109.34|109.47|109.39|109.42|109.34|3
1695836400000|2023-09-27 17:40:00|109.37|109.29|109.42|109.34|109.42|109.34|109.32|109.24|421
1695836700000|2023-09-27 17:45:00|109.47|109.39|109.47|109.39|109.47|109.39|109.42|109.34|40
1695837000000|2023-09-27 17:50:00|109.52|109.34|109.52|109.44|109.52|109.44|109.52|109.34|97
1695837300000|2023-09-27 17:55:00|109.47|109.39|109.57|109.49|109.57|109.49|109.47|109.39|22
1695837600000|2023-09-27 18:00:00|||||||||2
1695837900000|2023-09-27 18:05:00|109.52|109.44|109.47|109.39|109.57|109.49|109.47|109.39|26
1695838200000|2023-09-27 18:10:00|109.52|109.44|109.52|109.44|109.52|109.44|109.47|109.44|8
1695838500000|2023-09-27 18:15:00|109.57|109.49|109.57|109.49|109.57|109.49|109.57|109.49|2
1695838800000|2023-09-27 18:20:00|109.62|109.54|109.62|109.54|109.62|109.54|109.57|109.49|29
1695839100000|2023-09-27 18:25:00|109.67|109.59|109.77|109.64|109.77|109.69|109.67|109.59|242
1695839400000|2023-09-27 18:30:00|109.82|109.69|109.92|109.79|109.92|109.84|109.82|109.69|238
1695839700000|2023-09-27 18:35:00|109.97|109.84|109.97|109.89|109.97|109.89|109.92|109.84|32
1695840000000|2023-09-27 18:40:00|109.92|109.84|109.97|109.89|110.02|109.94|109.92|109.84|43
1695840300000|2023-09-27 18:45:00|110.02|109.94|109.97|109.89|110.02|109.94|109.97|109.89|98
1695840600000|2023-09-27 18:50:00|109.92|109.84|109.97|109.89|109.97|109.89|109.92|109.84|58
1695840900000|2023-09-27 18:55:00|110.02|109.94|110.02|109.94|110.02|109.94|109.97|109.89|61
1695841200000|2023-09-27 19:00:00|110.07|109.89|110.17|110.09|110.17|110.09|110.07|109.89|34
1695841500000|2023-09-27 19:05:00|110.22|110.14|110.22|110.14|110.27|110.19|110.17|110.09|153
1695841800000|2023-09-27 19:10:00|110.27|110.19|110.12|110.04|110.27|110.19|110.12|110.04|24
1695842100000|2023-09-27 19:15:00|110.07|109.99|110.07|109.99|110.12|110.04|110.07|109.99|160
1695842400000|2023-09-27 19:20:00|110.12||110.07||110.12||110.07||7
1695842700000|2023-09-27 19:25:00|110.12|110.04|110.07|109.99|110.12|110.04|110.07|109.99|14
1695843000000|2023-09-27 19:30:00|110.02|109.94|110.07|109.99|110.07|109.99|110.02|109.94|82
1695843300000|2023-09-27 19:35:00|110.02|109.94|110.02|109.94|110.07|109.99|110.02|109.89|5
1695843600000|2023-09-27 19:40:00|109.97|109.89|109.97|109.89|109.97|109.89|109.92|109.84|9
1695843900000|2023-09-27 19:45:00|109.92|109.84|109.97|109.89|109.97|109.89|109.92|109.84|5
1695844200000|2023-09-27 19:50:00|110.02|109.94|110.07|109.99|110.12|109.99|109.97|109.89|225
1695844500000|2023-09-27 19:55:00|110.02|109.94|110.07|109.99|110.07|109.99|110.02|109.89|557
1695880800000|2023-09-28 06:00:00|110.32|110.19|110.27|110.14|110.37|110.24|110.22|110.09|28
1695881100000|2023-09-28 06:05:00|110.22|110.09|110.22|110.14|110.27|110.14|110.22|110.09|39
1695881400000|2023-09-28 06:10:00|110.27|110.09|110.22|110.09|110.27|110.14|110.22|110.09|14
1695881700000|2023-09-28 06:15:00|110.17|110.14|110.27|110.14|110.32|110.19|110.17|110.09|67
1695882000000|2023-09-28 06:20:00|110.22|110.09|110.17|110.04|110.22|110.14|110.12|110.04|150
1695882300000|2023-09-28 06:25:00|110.12|110.09|110.12|109.99|110.17|110.09|110.12|109.99|34
1695882600000|2023-09-28 06:30:00|110.17|110.04|110.22|110.09|110.22|110.09|110.17|109.99|27
1695882900000|2023-09-28 06:35:00|110.17|110.04|110.17|110.09|110.17|110.09|110.17|110.04|23
1695883200000|2023-09-28 06:40:00|110.22|110.04|110.17|110.09|110.22|110.09|110.17|110.04|48
1695883500000|2023-09-28 06:45:00|110.12|110.04|110.12|110.04|110.17|110.09|110.12|109.99|43
1695883800000|2023-09-28 06:50:00|110.17||110.12||110.17||110.12||86
1695884100000|2023-09-28 06:55:00|110.07|109.99|110.07|109.94|110.12|110.04|110.02|109.94|232
1695884400000|2023-09-28 07:00:00|110.12|109.99|110.27|110.14|110.27|110.19|109.97|109.84|2686
1695884700000|2023-09-28 07:05:00|110.32|110.19|110.22|110.14|110.32|110.19|109.92|109.84|4490
1695885000000|2023-09-28 07:10:00|110.17|110.09|110.47|110.39|110.47|110.39|110.17|110.09|1607
1695885300000|2023-09-28 07:15:00|110.52|110.44|110.57|110.49|110.67|110.59|110.47|110.39|2992
1695885600000|2023-09-28 07:20:00|110.62|110.54|110.57|110.49|110.72|110.64|110.57|110.49|1406
1695885900000|2023-09-28 07:25:00|110.62|110.44|110.32|110.24|110.62|110.54|110.32|110.19|775
1695886200000|2023-09-28 07:30:00|110.27|110.19|110.27|110.19|110.32|110.24|110.17|110.09|412
1695886500000|2023-09-28 07:35:00|110.32|110.24|110.42|110.34|110.42|110.34|110.22|110.14|504
1695886800000|2023-09-28 07:40:00|110.47|110.39|110.42|110.34|110.57|110.49|110.42|110.34|111
1695887100000|2023-09-28 07:45:00|110.47|110.39|110.07|109.99|110.52|110.44|109.97|109.89|3048
1695887400000|2023-09-28 07:50:00|110.02|109.94|110.02|109.94|110.12|110.04|109.97|109.89|640
1695887700000|2023-09-28 07:55:00|109.97|109.89|110.07|109.99|110.12|110.04|109.92|109.84|1502
1695888000000|2023-09-28 08:00:00|110.12|110.04|109.62|109.54|110.12|110.04|109.62|109.49|1044
1695888300000|2023-09-28 08:05:00|109.67|109.59|109.82|109.74|109.92|109.84|109.67|109.59|873
1695888600000|2023-09-28 08:10:00|109.87|109.79|110.07|109.99|110.17|110.09|109.82|109.74|2125
1695888900000|2023-09-28 08:15:00|110.12|110.04|109.97|109.89|110.17|110.09|109.87|109.79|943
1695889200000|2023-09-28 08:20:00|110.02|109.94|109.67|109.59|110.02|109.94|109.67|109.59|196
1695889500000|2023-09-28 08:25:00|109.72|109.64|109.62|109.54|109.77|109.69|109.57|109.49|2038
1695889800000|2023-09-28 08:30:00|109.67|109.59|109.82|109.74|109.87|109.79|109.57|109.49|1968
1695890100000|2023-09-28 08:35:00|109.87|109.79|109.82|109.74|109.92|109.84|109.77|109.69|302
1695890400000|2023-09-28 08:40:00|109.87|109.79|109.87|109.79|109.92|109.79|109.77|109.69|603
1695890700000|2023-09-28 08:45:00|109.92|109.84|109.97|109.89|110.02|109.94|109.77|109.69|267
1695891000000|2023-09-28 08:50:00|110.02|109.94|110.22|110.14|110.27|110.19|110.02|109.94|1868
1695891300000|2023-09-28 08:55:00|110.17|110.09|110.07|109.99|110.22|110.14|110.02|109.89|782
1695891600000|2023-09-28 09:00:00|110.02|109.94|110.02|109.94|110.32|110.24|110.02|109.94|801
1695891900000|2023-09-28 09:05:00|109.97|109.89|109.92|109.84|110.07|109.99|109.87|109.79|416
1695892200000|2023-09-28 09:10:00|109.87|109.79|109.82|109.74|109.97|109.84|109.77|109.69|1505
1695892500000|2023-09-28 09:15:00|109.77|109.69|109.72|109.64|109.87|109.79|109.72|109.64|1932
1695892800000|2023-09-28 09:20:00|109.77|109.59|109.87|109.79|109.92|109.84|109.72|109.59|2749
1695893100000|2023-09-28 09:25:00|109.82|109.74|109.72|109.64|109.87|109.79|109.67|109.59|1862
1695893400000|2023-09-28 09:30:00|109.77|109.69|109.72|109.64|109.82|109.74|109.67|109.59|677
1695893700000|2023-09-28 09:35:00|109.77|109.69|109.87|109.79|109.87|109.79|109.72|109.64|699
1695894000000|2023-09-28 09:40:00|109.92|109.84|110.12|110.04|110.12|110.04|109.87|109.79|435
1695894300000|2023-09-28 09:45:00|110.17|110.09|110.12|110.04|110.17|110.09|110.02|109.94|3288
1695894600000|2023-09-28 09:50:00|110.17|110.09|110.27|110.19|110.27|110.19|110.17|110.09|1214
1695894900000|2023-09-28 09:55:00|110.32|110.24|110.42|110.34|110.47|110.39|110.27|110.19|885
1695895200000|2023-09-28 10:00:00|110.47|110.39|110.47|110.39|110.57|110.44|110.42|110.34|489
1695895500000|2023-09-28 10:05:00|110.52|110.44|110.47|110.39|110.57|110.49|110.42|110.34|1893
1695895800000|2023-09-28 10:10:00|110.42|110.34|110.52|110.44|110.62|110.54|110.42|110.34|147
1695896100000|2023-09-28 10:15:00|110.57|110.49|110.37|110.29|110.57|110.49|110.37|110.29|1433
1695896400000|2023-09-28 10:20:00|110.42|110.34|110.32|110.24|110.42|110.34|110.32|110.24|142
1695896700000|2023-09-28 10:25:00|110.37|110.19|110.37|110.29|110.37|110.29|110.22|110.14|298
1695897000000|2023-09-28 10:30:00|110.42|110.34|110.52|110.44|110.57|110.49|110.37|110.29|690
1695897300000|2023-09-28 10:35:00|110.57|110.49|110.52|110.44|110.57|110.49|110.52|110.44|483
1695897600000|2023-09-28 10:40:00|110.57|110.49|110.52|110.44|110.57|110.49|110.52|110.44|85
1695897900000|2023-09-28 10:45:00|110.47|110.39|110.52|110.44|110.57|110.49|110.47|110.39|381
1695898200000|2023-09-28 10:50:00|110.47|110.39|110.47|110.39|110.52|110.44|110.47|110.39|218
1695898500000|2023-09-28 10:55:00|110.42|110.34|110.62|110.54|110.62|110.54|110.42|110.34|715
1695898800000|2023-09-28 11:00:00|110.57|110.49|110.57|110.49|110.67|110.59|110.52|110.44|233
1695899100000|2023-09-28 11:05:00|110.62|110.54|110.57|110.49|110.62|110.54|110.52|110.44|263
1695899400000|2023-09-28 11:10:00|110.52|110.44|110.57|110.49|110.57|110.49|110.52|110.44|136
1695899700000|2023-09-28 11:15:00|110.62|110.54|110.67|110.59|110.72|110.64|110.62|110.54|1311
1695900000000|2023-09-28 11:20:00|110.72|110.64|110.77|110.69|110.82|110.74|110.67|110.59|1160
1695900300000|2023-09-28 11:25:00|110.82|110.74|110.77|110.69|110.82|110.74|110.77|110.69|537
1695900600000|2023-09-28 11:30:00|110.82|110.74|110.87|110.79|110.87|110.79|110.67|110.59|3306
1695900900000|2023-09-28 11:35:00|110.92|110.84|110.82|110.74|110.92|110.84|110.82|110.74|285
1695901200000|2023-09-28 11:40:00|110.87|110.69|110.77|110.69|110.92|110.84|110.77|110.69|941
1695901500000|2023-09-28 11:45:00|110.82|110.74|110.72|110.64|110.87|110.79|110.72|110.64|1333
1695901800000|2023-09-28 11:50:00|110.77|110.69|110.67|110.59|110.82|110.69|110.67|110.59|748
1695902100000|2023-09-28 11:55:00|110.72|110.64|110.62|110.54|110.72|110.64|110.62|110.54|1130
1695902400000|2023-09-28 12:00:00|110.67|110.59|110.87|110.79|110.87|110.79|110.62|110.54|1626
1695902700000|2023-09-28 12:05:00|110.82|110.74|110.77|110.69|110.87|110.79|110.77|110.69|933
1695903000000|2023-09-28 12:10:00|110.82|110.74|110.82|110.74|110.82|110.74|110.72|110.64|190
1695903300000|2023-09-28 12:15:00|110.87|110.79|110.92|110.84|110.92|110.84|110.82|110.79|119
1695903600000|2023-09-28 12:20:00|110.87|110.79|110.87|110.79|110.97|110.89|110.82|110.74|1415
1695903900000|2023-09-28 12:25:00|110.82|110.74|110.92|110.84|110.92|110.84|110.82|110.74|325
1695904200000|2023-09-28 12:30:00|110.87|110.79|111.02|110.94|111.07|110.94|110.82|110.69|3429
1695904500000|2023-09-28 12:35:00|110.97|110.89|110.97|110.89|110.97|110.89|110.87|110.79|1227
1695904800000|2023-09-28 12:40:00|110.92|110.84|111.07|110.94|111.12|110.99|110.92|110.84|1270
1695905100000|2023-09-28 12:45:00|111.02|110.99|111.02|110.94|111.12|111.04|111.02|110.94|2410
1695905400000|2023-09-28 12:50:00|110.97|110.89|110.82|110.74|111.02|110.94|110.82|110.69|466
1695905700000|2023-09-28 12:55:00|110.77|110.69|110.82|110.74|110.87|110.79|110.77|110.69|1888
1695906000000|2023-09-28 13:00:00|110.77|110.69|110.82|110.74|110.87|110.79|110.77|110.69|630
1695906300000|2023-09-28 13:05:00|110.77|110.69|110.92|110.84|110.97|110.89|110.77|110.69|323
1695906600000|2023-09-28 13:10:00|110.87|110.79|110.87|110.79|110.92|110.84|110.87|110.74|922
1695906900000|2023-09-28 13:15:00|110.92|110.84|110.97|110.89|111.02|110.94|110.87|110.79|2604
1695907200000|2023-09-28 13:20:00|110.92|110.84|110.92|110.84|110.97|110.89|110.92|110.84|230
1695907500000|2023-09-28 13:25:00|110.87|110.79|110.72|110.59|110.92|110.84|110.72|110.59|415
1695907800000|2023-09-28 13:30:00|110.67|110.64|110.92|110.84|110.92|110.84|110.67|110.59|1162
1695908100000|2023-09-28 13:35:00|110.97|110.89|111.02|110.94|111.02|110.94|110.77|110.69|667
1695908400000|2023-09-28 13:40:00|111.07|110.99|110.77|110.69|111.12|111.04|110.72|110.64|2528
1695908700000|2023-09-28 13:45:00|110.72|110.64|110.72|110.64|110.92|110.84|110.72|110.64|2520
1695909000000|2023-09-28 13:50:00|110.77|110.69|110.97|110.89|111.02|110.89|110.72|110.64|1006
1695909300000|2023-09-28 13:55:00|111.02|110.94|110.92|110.84|111.02|110.94|110.87|110.79|264
1695909600000|2023-09-28 14:00:00|110.97|110.89|111.02|110.94|111.07|110.99|110.97|110.89|1951
1695909900000|2023-09-28 14:05:00|110.97|110.89|111.02|110.94|111.02|110.94|110.92|110.84|283
1695910200000|2023-09-28 14:10:00|110.97|110.89|111.12|111.04|111.12|111.04|110.97|110.89|510
1695910500000|2023-09-28 14:15:00|111.17|111.09|111.07|110.99|111.17|111.09|110.92|110.84|6650
1695910800000|2023-09-28 14:20:00|111.12|111.04|111.17|111.09|111.17|111.09|111.07|110.99|900
1695911100000|2023-09-28 14:25:00|111.12|111.04|111.22|111.14|111.27|111.19|111.12|111.04|4326
1695911400000|2023-09-28 14:30:00|111.27|111.19|111.07|110.99|111.27|111.19|111.02|110.94|8167
1695911700000|2023-09-28 14:35:00|111.12|111.04|111.27|111.14|111.27|111.19|111.07|111.04|2171
1695912000000|2023-09-28 14:40:00|111.22|111.19|111.27|111.19|111.27|111.19|111.12|111.04|2018
1695912300000|2023-09-28 14:45:00|111.32|111.24|111.52|111.44|111.52|111.44|111.32|111.24|4563
1695912600000|2023-09-28 14:50:00|111.47|111.39|111.57|111.49|111.62|111.54|111.42|111.34|2744
1695912900000|2023-09-28 14:55:00|111.62|111.54|111.67|111.59|111.67|111.59|111.57|111.49|2932
1695913200000|2023-09-28 15:00:00|111.62|111.54|111.57|111.49|111.67|111.59|111.52|111.44|3154
1695913500000|2023-09-28 15:05:00|111.62|111.54|111.57|111.49|111.67|111.59|111.52|111.44|3664
1695913800000|2023-09-28 15:10:00|111.62|111.54|111.67|111.59|111.67|111.59|111.57|111.49|1025
1695914100000|2023-09-28 15:15:00|111.62|111.54|111.62|111.54|111.67|111.59|111.62|111.54|1226
1695914400000|2023-09-28 15:20:00|111.67|111.59|111.62|111.54|111.67|111.59|111.62|111.54|1731
1695914700000|2023-09-28 15:25:00|111.57|111.49|111.57|111.49|111.62|111.54|111.57|111.49|4112
1695915000000|2023-09-28 15:30:00|111.62|111.54|111.57|111.49|111.62|111.54|111.52|111.44|11565
1695915300000|2023-09-28 15:35:00|111.62|111.44|111.67|111.59|111.72|111.64|111.62|111.44|2097
1695915600000|2023-09-28 15:40:00|111.72|111.64|111.87|111.79|111.87|111.79|111.67|111.59|1549
1695915900000|2023-09-28 15:45:00|111.92|111.84|111.87|111.79|111.97|111.89|111.87|111.79|1977
1695916200000|2023-09-28 15:50:00|111.92|111.84|111.82|111.74|111.92|111.84|111.82|111.74|628
1695916500000|2023-09-28 15:55:00|111.87|111.79|111.82|111.74|111.87|111.79|111.82|111.74|133
1695916800000|2023-09-28 16:00:00|111.77|111.69|111.72|111.64|111.77|111.69|111.67|111.59|281
1695917100000|2023-09-28 16:05:00||111.59||111.59||111.64||111.59|414
1695917400000|2023-09-28 16:10:00|111.67|111.64|111.72|111.59|111.72|111.64|111.67|111.59|0
1695917700000|2023-09-28 16:15:00|111.82|111.64|111.77|111.69|111.82|111.69|111.77|111.64|635
1695918000000|2023-09-28 16:20:00|111.82|111.74|111.82|111.74|111.82|111.74|111.77|111.69|20
1695918300000|2023-09-28 16:25:00|111.87|111.79|111.87|111.79|111.87|111.79|111.87|111.74|224
1695918600000|2023-09-28 16:30:00|111.82|111.74|111.92|111.84|111.92|111.84|111.82|111.74|1500
1695918900000|2023-09-28 16:35:00|111.87|111.79|111.87|111.74|111.87|111.84|111.82|111.74|318
1695919200000|2023-09-28 16:40:00|111.82|111.79|111.87|111.74|111.87|111.79|111.82|111.74|244
1695919500000|2023-09-28 16:45:00|111.82|111.69|111.77|111.69|111.82|111.74|111.77|111.69|454
1695919800000|2023-09-28 16:50:00|111.72|111.64|111.72|111.64|111.82|111.74|111.72|111.64|609
1695920100000|2023-09-28 16:55:00|111.67|111.59|111.77|111.64|111.77|111.69|111.67|111.59|33
1695920400000|2023-09-28 17:00:00|111.72|111.69|111.72|111.59|111.77|111.69|111.72|111.59|0
1695920700000|2023-09-28 17:05:00|111.67|111.54|111.72|111.64|111.72|111.64|111.62|111.54|4
1695921000000|2023-09-28 17:10:00|111.67|111.59|111.67|111.59|111.72|111.64|111.67|111.59|125
1695921300000|2023-09-28 17:15:00|111.62|111.54|111.57|111.49|111.62|111.59|111.57|111.49|190
1695921600000|2023-09-28 17:20:00|111.62|111.54|111.67|111.54|111.67|111.59|111.57|111.49|1547
1695921900000|2023-09-28 17:25:00|111.62|111.49|111.57|111.49|111.67|111.54|111.57|111.49|34
1695922200000|2023-09-28 17:30:00|111.52|111.44|111.52|111.39|111.57|111.49|111.47|111.39|52
1695922500000|2023-09-28 17:35:00|111.47|111.44|111.47|111.39|111.52|111.44|111.42|111.34|407
1695922800000|2023-09-28 17:40:00|111.42|111.34|111.37|111.29|111.42|111.34|111.37|111.29|32
1695923100000|2023-09-28 17:45:00|111.42|111.34|111.52|111.39|111.52|111.44|111.42|111.34|3
1695923400000|2023-09-28 17:50:00|111.47|111.44|111.47|111.39|111.47|111.44|111.47|111.34|36
1695923700000|2023-09-28 17:55:00||111.34||111.39||111.39||111.34|20
1695924000000|2023-09-28 18:00:00|111.42|111.34|111.42|111.34|111.47|111.39|111.42|111.34|31
1695924300000|2023-09-28 18:05:00|111.47|111.29|111.47|111.39|111.47|111.39|111.42|111.29|52
1695924600000|2023-09-28 18:10:00|111.42|111.34|111.52|111.44|111.52|111.44|111.42|111.34|1
1695924900000|2023-09-28 18:15:00|111.57|111.49|111.52|111.44|111.57|111.49|111.52|111.44|59
1695925200000|2023-09-28 18:20:00|111.47|111.39|111.47|111.39|111.52|111.44|111.47|111.39|107
1695925500000|2023-09-28 18:25:00|111.52|111.44|111.52|111.44|111.52|111.44|111.52|111.39|0
1695925800000|2023-09-28 18:30:00|111.47|111.39|111.37|111.29|111.47|111.39|111.37|111.29|0
1695926100000|2023-09-28 18:35:00|111.32|111.24|111.37|111.29|111.37|111.29|111.27|111.19|23
1695926400000|2023-09-28 18:40:00|111.32|111.24|111.42|111.34|111.47|111.39|111.32|111.24|33
1695926700000|2023-09-28 18:45:00|111.47|111.39|111.42|111.29|111.47|111.39|111.37|111.29|27
1695927000000|2023-09-28 18:50:00|111.37|111.34|111.37|111.29|111.37|111.34|111.37|111.24|167
1695927300000|2023-09-28 18:55:00|111.42|111.34|111.47|111.34|111.47|111.39|111.42|111.29|51
1695927600000|2023-09-28 19:00:00|111.52|111.39|111.52|111.44|111.52|111.44|111.52|111.39|0
1695927900000|2023-09-28 19:05:00|111.57|111.49|111.42|111.34|111.57|111.49|111.37|111.29|782
1695928200000|2023-09-28 19:10:00|111.47|111.39|111.52|111.39|111.52|111.39|111.47|111.34|210
1695928500000|2023-09-28 19:15:00|111.57|111.44|111.57|111.44|111.57|111.49|111.52|111.39|0
1695928800000|2023-09-28 19:20:00|111.62|111.49|111.62|111.54|111.62|111.54|111.62|111.44|21
1695929100000|2023-09-28 19:25:00|111.57|111.49|111.62|111.49|111.62|111.54|111.57|111.49|79
1695929400000|2023-09-28 19:30:00|111.57|111.54|111.52|111.39|111.62|111.54|111.52|111.39|32
1695929700000|2023-09-28 19:35:00|111.47|111.34|111.37|111.29|111.47|111.34|111.37|111.29|0
1695930000000|2023-09-28 19:40:00|111.42|111.34|111.47|111.39|111.47|111.39|111.37|111.29|45
1695930300000|2023-09-28 19:45:00|111.42|111.34|111.37|111.29|111.42|111.39|111.37|111.29|6
1695930600000|2023-09-28 19:50:00|111.42|111.24|111.32|111.24|111.42|111.34|111.32|111.19|60
1695930900000|2023-09-28 19:55:00|111.37|111.29|111.47|111.34|111.47|111.34|111.37|111.24|142
1695967200000|2023-09-29 06:00:00|111.57|111.49|111.67|111.54|111.72|111.64|111.57|111.49|15
1695967500000|2023-09-29 06:05:00|111.72|111.59|111.72|111.59|111.72|111.64|111.67|111.59|4
1695967800000|2023-09-29 06:10:00|111.77|111.64|111.82|111.74|111.82|111.74|111.77|111.59|6
1695968100000|2023-09-29 06:15:00|111.87|111.79|111.77|111.64|111.87|111.79|111.72|111.59|45
1695968400000|2023-09-29 06:20:00|111.82|111.69|111.77|111.69|111.87|111.74|111.77|111.64|4
1695968700000|2023-09-29 06:25:00|111.82|111.64|111.77|111.69|111.82|111.74|111.77|111.64|6
1695969000000|2023-09-29 06:30:00|111.72|111.64|111.72|111.64|111.72|111.64|111.67|111.59|20
1695969300000|2023-09-29 06:35:00|111.77|111.69|111.77|111.69|111.77|111.69|111.77|111.69|18
1695969600000|2023-09-29 06:40:00|111.72|111.64|111.77|111.69|111.77|111.69|111.72|111.59|5
1695969900000|2023-09-29 06:45:00|111.82|111.74|111.82|111.74|111.87|111.74|111.82|111.69|105
1695970200000|2023-09-29 06:50:00|111.87|111.79|111.87|111.79|111.87|111.79|111.87|111.79|28
1695970500000|2023-09-29 06:55:00|111.92|111.84|111.97|111.84|112.12|112.04|111.87|111.79|2314
1695970800000|2023-09-29 07:00:00|112.02|111.89|111.72|111.64|112.02|111.89|111.62|111.54|2273
1695971100000|2023-09-29 07:05:00|111.67|111.59|111.82|111.74|111.92|111.79|111.67|111.59|2119
1695971400000|2023-09-29 07:10:00|111.77|111.69|111.82|111.74|111.97|111.89|111.67|111.59|1606
1695971700000|2023-09-29 07:15:00|111.87|111.79|111.87|111.79|111.97|111.89|111.82|111.74|1483
1695972000000|2023-09-29 07:20:00|111.82|111.74|111.97|111.89|112.02|111.94|111.82|111.74|974
1695972300000|2023-09-29 07:25:00|112.02|111.94|111.57|111.49|112.02|111.94|111.57|111.49|1056
1695972600000|2023-09-29 07:30:00|111.52|111.44|111.67|111.59|111.67|111.59|111.52|111.44|1021
1695972900000|2023-09-29 07:35:00|111.72|111.64|111.82|111.74|112.02|111.94|111.67|111.59|1352
1695973200000|2023-09-29 07:40:00|111.77|111.69|111.72|111.64|111.87|111.79|111.67|111.59|2143
1695973500000|2023-09-29 07:45:00|111.67|111.59|111.87|111.79|111.87|111.79|111.62|111.54|442
1695973800000|2023-09-29 07:50:00|111.82|111.74|111.67|111.59|111.82|111.74|111.62|111.54|217
1695974100000|2023-09-29 07:55:00|111.72|111.64|111.72|111.64|111.77|111.64|111.57|111.44|254
1695974400000|2023-09-29 08:00:00|111.67|111.59|111.77|111.69|111.87|111.79|111.67|111.59|753
1695974700000|2023-09-29 08:05:00|111.72|111.64|111.77|111.69|111.92|111.84|111.72|111.59|515
1695975000000|2023-09-29 08:10:00|111.72|111.64|111.72|111.64|111.77|111.69|111.57|111.49|132
1695975300000|2023-09-29 08:15:00|111.67|111.59|111.72|111.64|111.77|111.69|111.62|111.54|79
1695975600000|2023-09-29 08:20:00|111.77|111.69|112.02|111.89|112.02|111.94|111.72|111.64|490
1695975900000|2023-09-29 08:25:00|111.97|111.94|111.87|111.79|112.02|111.94|111.82|111.74|96
1695976200000|2023-09-29 08:30:00|111.92|111.84|111.92|111.84|112.02|111.89|111.87|111.79|298
1695976500000|2023-09-29 08:35:00|111.87|111.79|111.97|111.89|112.02|111.94|111.87|111.79|62
1695976800000|2023-09-29 08:40:00|112.02|111.94|112.02|111.94|112.12|112.04|111.97|111.89|3372
1695977100000|2023-09-29 08:45:00|112.07|111.99|111.97|111.89|112.07|111.99|111.97|111.84|80
1695977400000|2023-09-29 08:50:00|112.02|111.94|111.87|111.79|112.02|111.94|111.82|111.69|213
1695977700000|2023-09-29 08:55:00|111.92|111.84|111.92|111.79|111.97|111.84|111.87|111.79|243
1695978000000|2023-09-29 09:00:00|111.87|111.84|112.02|111.94|112.02|111.94|111.87|111.79|56
1695978300000|2023-09-29 09:05:00|112.07|111.99|112.07|111.99|112.22|112.14|112.02|111.94|531
1695978600000|2023-09-29 09:10:00|112.12|112.04|112.02|111.94|112.22|112.09|111.97|111.89|234
1695978900000|2023-09-29 09:15:00|112.07|111.99|112.07|111.99|112.17|112.09|112.02|111.94|477
1695979200000|2023-09-29 09:20:00|112.02|111.94|112.07|111.99|112.12|111.99|111.97|111.89|38
1695979500000|2023-09-29 09:25:00|112.12|112.04|112.07|111.99|112.17|112.09|112.07|111.99|151
1695979800000|2023-09-29 09:30:00|112.02|111.94|112.12|112.04|112.12|112.04|112.02|111.94|3161
1695980100000|2023-09-29 09:35:00|112.17|112.09|112.07|111.99|112.17|112.09|112.07|111.99|1127
1695980400000|2023-09-29 09:40:00|112.02|111.94|112.12|112.04|112.17|112.04|112.02|111.94|880
1695980700000|2023-09-29 09:45:00|112.17|112.09|112.02|111.94|112.17|112.09|112.02|111.94|604
1695981000000|2023-09-29 09:50:00|112.07|111.99|112.22|112.14|112.22|112.14|112.07|111.99|252
1695981300000|2023-09-29 09:55:00|112.27|112.19|112.22|112.14|112.27|112.19|112.12|112.04|255
1695981600000|2023-09-29 10:00:00|112.17|112.09|112.17|112.09|112.22|112.14|112.17|112.09|190
1695981900000|2023-09-29 10:05:00|112.22|112.14|112.27|112.14|112.27|112.19|112.17|112.09|178
1695982200000|2023-09-29 10:10:00|112.22|112.19|112.32|112.24|112.32|112.24|112.22|112.14|31
1695982500000|2023-09-29 10:15:00|112.37|112.29|112.27|112.19|112.37|112.29|112.27|112.19|3294
1695982800000|2023-09-29 10:20:00|112.22|112.14|112.32|112.24|112.32|112.24|112.22|112.14|1320
1695983100000|2023-09-29 10:25:00|112.37|112.29|112.32|112.24|112.37|112.29|112.32|112.24|307
1695983400000|2023-09-29 10:30:00|112.37|112.29|112.37|112.29|112.37|112.29|112.32|112.24|183
1695983700000|2023-09-29 10:35:00|112.42|112.34|112.52|112.39|112.57|112.44|112.42|112.34|873
1695984000000|2023-09-29 10:40:00|112.57|112.44|112.52|112.44|112.57|112.44|112.42|112.34|558
1695984300000|2023-09-29 10:45:00|112.57|112.49|112.67|112.59|112.67|112.59|112.52|112.44|160
1695984600000|2023-09-29 10:50:00|112.62|112.54|112.72|112.64|112.72|112.64|112.62|112.54|176
1695984900000|2023-09-29 10:55:00|112.67|112.59|112.62|112.54|112.67|112.59|112.62|112.54|567
1695985200000|2023-09-29 11:00:00|112.57|112.49|112.67|112.54|112.67|112.59|112.57|112.49|615
1695985500000|2023-09-29 11:05:00|112.62|112.59|112.72|112.64|112.77|112.69|112.62|112.59|731
1695985800000|2023-09-29 11:10:00|112.67|112.59|112.67|112.59|112.67|112.64|112.57|112.49|249
1695986100000|2023-09-29 11:15:00|112.72|112.64|112.57|112.49|112.72|112.64|112.57|112.49|1016
1695986400000|2023-09-29 11:20:00|112.62|112.54|112.57|112.49|112.62|112.54|112.52|112.44|764
1695986700000|2023-09-29 11:25:00|112.52|112.44|112.47|112.39|112.57|112.49|112.47|112.39|752
1695987000000|2023-09-29 11:30:00|112.42|112.34|112.27|112.19|112.47|112.39|112.27|112.19|630
1695987300000|2023-09-29 11:35:00|112.32|112.24|112.22|112.14|112.32|112.24|112.22|112.14|1398
1695987600000|2023-09-29 11:40:00|112.27|112.19|112.27|112.19|112.32|112.24|112.22|112.14|428
1695987900000|2023-09-29 11:45:00|112.32|112.24|112.37|112.29|112.42|112.34|112.32|112.24|2599
1695988200000|2023-09-29 11:50:00|112.32|112.24|112.27|112.19|112.37|112.29|112.17|112.09|307
1695988500000|2023-09-29 11:55:00|112.22|112.14|112.22|112.14|112.27|112.19|112.22|112.14|124
1695988800000|2023-09-29 12:00:00|112.17|112.09|112.17|112.09|112.27|112.19|112.17|112.09|1006
1695989100000|2023-09-29 12:05:00|112.22|112.14|112.22|112.14|112.27|112.19|112.17|112.09|276
1695989400000|2023-09-29 12:10:00|112.27|112.19|112.42|112.34|112.42|112.34|112.22|112.19|1144
1695989700000|2023-09-29 12:15:00|112.37|112.29|112.42|112.34|112.42|112.34|112.37|112.29|52
1695990000000|2023-09-29 12:20:00|112.47|112.39|112.42|112.34|112.47|112.39|112.37|112.29|232
1695990300000|2023-09-29 12:25:00|112.37|112.29|112.37|112.29|112.37|112.29|112.37|112.29|45
1695990600000|2023-09-29 12:30:00|112.32|112.24|112.42|112.29|112.47|112.34|112.32|112.24|1031
1695990900000|2023-09-29 12:35:00|112.37|112.34|112.47|112.39|112.52|112.39|112.37|112.29|563
1695991200000|2023-09-29 12:40:00|112.52|112.44|112.47|112.39|112.52|112.44|112.37|112.29|826
1695991500000|2023-09-29 12:45:00|112.42|112.34|112.42|112.34|112.42|112.34|112.37|112.29|314
1695991800000|2023-09-29 12:50:00|112.37|112.29|112.47|112.39|112.47|112.39|112.37|112.29|154
1695992100000|2023-09-29 12:55:00|112.42|112.34|112.42|112.34|112.47|112.39|112.42|112.34|2320
1695992400000|2023-09-29 13:00:00|112.37|112.29|112.37|112.29|112.47|112.39|112.37|112.29|208
1695992700000|2023-09-29 13:05:00|112.32|112.24|112.37|112.29|112.37|112.29|112.32|112.24|406
1695993000000|2023-09-29 13:10:00|112.32|112.24|112.47|112.39|112.47|112.39|112.32|112.24|87
1695993300000|2023-09-29 13:15:00|112.42|112.34|112.47|112.39|112.47|112.39|112.42|112.34|734
1695993600000|2023-09-29 13:20:00|112.42|112.34|112.42|112.34|112.47|112.39|112.42|112.34|452
1695993900000|2023-09-29 13:25:00|112.47|112.39|112.42|112.34|112.47|112.39|112.42|112.34|204
1695994200000|2023-09-29 13:30:00|112.37|112.29|112.32|112.24|112.47|112.39|112.27|112.19|1992
1695994500000|2023-09-29 13:35:00|112.37|112.29|112.47|112.39|112.52|112.44|112.37|112.24|2021
1695994800000|2023-09-29 13:40:00|112.52|112.34|112.37|112.29|112.52|112.34|112.32|112.24|3059
1695995100000|2023-09-29 13:45:00|112.32|112.24|112.27|112.19|112.37|112.29|112.22|112.14|471
1695995400000|2023-09-29 13:50:00|112.22|112.14|112.27|112.19|112.32|112.24|112.17|112.09|152
1695995700000|2023-09-29 13:55:00|112.32|112.24|112.22|112.14|112.32|112.24|112.22|112.14|6249
1695996000000|2023-09-29 14:00:00|112.27|112.19|112.22|112.14|112.27|112.19|112.12|112.04|1648
1695996300000|2023-09-29 14:05:00|112.27|112.19|112.07|111.99|112.27|112.19|112.02|111.94|2396
1695996600000|2023-09-29 14:10:00|112.02|111.94|112.02|111.94|112.12|112.04|111.97|111.89|944
1695996900000|2023-09-29 14:15:00|112.07|111.99|112.02|111.94|112.07|111.99|111.92|111.84|1035
1695997200000|2023-09-29 14:20:00|111.97|111.89|111.92|111.84|112.02|111.94|111.92|111.84|907
1695997500000|2023-09-29 14:25:00|111.97|111.89|112.02|111.94|112.02|111.94|111.92|111.84|789
1695997800000|2023-09-29 14:30:00|111.97|111.89|112.07|111.94|112.12|112.04|111.97|111.89|2552
1695998100000|2023-09-29 14:35:00|112.02|111.99|112.07|111.99|112.07|111.99|112.02|111.94|472
1695998400000|2023-09-29 14:40:00|112.02|111.94|111.97|111.89|112.07|111.99|111.92|111.84|1199
1695998700000|2023-09-29 14:45:00|112.02|111.94|112.07|111.99|112.12|112.04|112.02|111.94|936
1695999000000|2023-09-29 14:50:00|112.02|111.94|112.12|112.04|112.17|112.09|111.97|111.89|528
1695999300000|2023-09-29 14:55:00|112.17|112.09|111.87|111.79|112.17|112.09|111.87|111.79|4781
1695999600000|2023-09-29 15:00:00|111.82|111.74|111.77|111.69|111.92|111.84|111.77|111.69|1715
1695999900000|2023-09-29 15:05:00|111.82|111.74|111.87|111.79|111.87|111.79|111.72|111.64|2509
1696000200000|2023-09-29 15:10:00|111.82|111.74|111.82|111.74|111.92|111.84|111.82|111.74|1499
1696000500000|2023-09-29 15:15:00|111.87|111.79|111.92|111.84|112.02|111.94|111.82|111.74|4154
1696000800000|2023-09-29 15:20:00|111.97|111.89|112.17|112.09|112.22|112.14|111.92|111.84|3128
1696001100000|2023-09-29 15:25:00|112.22|112.14|112.02|111.94|112.22|112.14|111.87|111.79|5354
1696001400000|2023-09-29 15:30:00|111.97|111.89|111.82|111.74|112.07|111.99|111.77|111.69|5996
1696001700000|2023-09-29 15:35:00|111.87|111.79|111.77|111.69|111.87|111.79|111.72|111.64|2373
1696002000000|2023-09-29 15:40:00|111.82|111.74|111.77|111.69|111.82|111.74|111.72|111.64|252
1696002300000|2023-09-29 15:45:00|111.82|111.74|111.72|111.64|111.82|111.74|111.72|111.64|381
1696002600000|2023-09-29 15:50:00|111.77|111.69|111.72|111.64|111.77|111.69|111.67|111.54|338
1696002900000|2023-09-29 15:55:00|111.77|111.69|111.77|111.64|111.77|111.69|111.72|111.64|966
1696003200000|2023-09-29 16:00:00|111.72|111.69|111.77|111.69|111.77|111.69|111.72|111.64|140
1696003500000|2023-09-29 16:05:00|111.82|111.74|111.87|111.79|111.87|111.79|111.82|111.69|155
1696003800000|2023-09-29 16:10:00|111.92|111.84|111.77|111.69|111.92|111.84|111.72|111.64|130
1696004100000|2023-09-29 16:15:00|111.72|111.64|111.87|111.79|111.87|111.79|111.72|111.64|8
1696004400000|2023-09-29 16:20:00|111.92|111.74|111.82|111.74|111.92|111.84|111.82|111.74|1026
1696004700000|2023-09-29 16:25:00|111.87|111.79|111.82|111.74|111.87|111.79|111.82|111.74|160
1696005000000|2023-09-29 16:30:00|111.87|111.79|111.77|111.69|111.87|111.79|111.77|111.64|63
1696005300000|2023-09-29 16:35:00|111.82|111.74|111.77|111.69|111.82|111.74|111.77|111.69|33
1696005600000|2023-09-29 16:40:00|111.72|111.64|111.67|111.59|111.82|111.69|111.67|111.54|225
1696005900000|2023-09-29 16:45:00|111.72|111.64|111.62|111.54|111.77|111.64|111.57|111.49|18
1696006200000|2023-09-29 16:50:00|111.67|111.49|111.57|111.49|111.67|111.54|111.57|111.49|0
1696006500000|2023-09-29 16:55:00|111.62|111.54|111.62|111.54|111.62|111.54|111.57|111.49|9
1696006800000|2023-09-29 17:00:00|111.57|111.49|111.52|111.44|111.62|111.54|111.47|111.39|171
1696007100000|2023-09-29 17:05:00|111.47|111.39|111.47|111.34|111.47|111.44|111.42|111.34|115
1696007400000|2023-09-29 17:10:00|111.42|111.39|111.37|111.29|111.47|111.39|111.32|111.24|698
1696007700000|2023-09-29 17:15:00|111.32|111.24|111.37|111.29|111.42|111.34|111.32|111.24|214
1696008000000|2023-09-29 17:20:00|111.42|111.24|111.42|111.29|111.42|111.34|111.37|111.24|101
1696008300000|2023-09-29 17:25:00|111.47|111.34|111.47|111.39|111.52|111.39|111.42|111.34|33
1696008600000|2023-09-29 17:30:00|111.52|111.44|111.42|111.34|111.52|111.44|111.42|111.34|41
1696008900000|2023-09-29 17:35:00|111.47|111.39|111.47|111.39|111.47|111.39|111.42|111.34|49
1696009200000|2023-09-29 17:40:00|111.42|111.34|111.47|111.39|111.47|111.39|111.42|111.34|18
1696009500000|2023-09-29 17:45:00|111.42|111.34|111.32|111.24|111.47|111.39|111.32|111.24|3
1696009800000|2023-09-29 17:50:00|111.27|111.19|111.32|111.24|111.42|111.34|111.27|111.19|88
1696010100000|2023-09-29 17:55:00|111.37|111.29|111.27|111.19|111.37|111.29|111.27|111.19|64
1696010400000|2023-09-29 18:00:00|111.32|111.24|111.32|111.24|111.32|111.24|111.27|111.19|64
1696010700000|2023-09-29 18:05:00|111.37|111.29|111.27|111.19|111.37|111.29|111.27|111.19|8
1696011000000|2023-09-29 18:10:00|111.32|111.24|111.32|111.24|111.32|111.24|111.27|111.19|37
1696011300000|2023-09-29 18:15:00|111.27|111.19|111.27|111.19|111.32|111.24|111.27|111.19|191
1696011600000|2023-09-29 18:20:00|111.32|111.24|111.37|111.29|111.37|111.29|111.27|111.19|67
1696011900000|2023-09-29 18:25:00|111.32|111.24|111.27|111.19|111.32|111.24|111.27|111.19|11
1696012200000|2023-09-29 18:30:00|111.22|111.14|111.27|111.19|111.27|111.19|111.22|111.14|31
1696012500000|2023-09-29 18:35:00|111.22|111.14|111.27|111.19|111.27|111.19|111.22|111.14|87
1696012800000|2023-09-29 18:40:00|111.32|111.24|111.37|111.29|111.37|111.29|111.32|111.24|132
1696013100000|2023-09-29 18:45:00|111.32|111.24|111.32|111.24|111.37|111.29|111.32|111.24|26
1696013400000|2023-09-29 18:50:00|111.27|111.19|111.32|111.19|111.32|111.24|111.27|111.14|197
1696013700000|2023-09-29 18:55:00|111.27|111.24|111.47|111.39|111.47|111.39|111.27|111.19|126
1696014000000|2023-09-29 19:00:00|111.52|111.44|111.42|111.34|111.52|111.44|111.42|111.34|469
1696014300000|2023-09-29 19:05:00|111.47|111.39|111.42|111.34|111.47|111.39|111.42|111.34|104
1696014600000|2023-09-29 19:10:00|111.37|111.29|111.42|111.34|111.47|111.34|111.37|111.29|170
1696014900000|2023-09-29 19:15:00|111.47|111.39|111.42|111.34|111.47|111.39|111.42|111.34|190
1696015200000|2023-09-29 19:20:00|111.37|111.29|111.37|111.29|111.42|111.34|111.37|111.29|118
1696015500000|2023-09-29 19:25:00|111.32|111.24|111.37|111.29|111.42|111.34|111.32|111.24|161
1696015800000|2023-09-29 19:30:00|111.42|111.24|111.27|111.19|111.42|111.29|111.27|111.19|193
1696016100000|2023-09-29 19:35:00|111.32|111.24|111.37|111.29|111.37|111.29|111.32|111.24|102
1696016400000|2023-09-29 19:40:00|111.32|111.24|111.32|111.24|111.37|111.29|111.27|111.19|124
1696016700000|2023-09-29 19:45:00|111.37|111.29|111.32|111.24|111.37|111.29|111.27|111.19|918
1696017000000|2023-09-29 19:50:00|111.37|111.19|111.37|111.24|111.42|111.34|111.32|111.19|618
1696017300000|2023-09-29 19:55:00|111.32|111.19|111.37|111.19|111.42|111.24|111.22|111.09|184
1696226400000|2023-10-02 06:00:00|111.42|111.34|111.42|111.34|111.47|111.34|111.32|111.24|14
1696226700000|2023-10-02 06:05:00|111.37|111.29|111.57|111.49|111.62|111.49|111.37|111.29|108
1696227000000|2023-10-02 06:10:00|111.52|111.44|111.52|111.39|111.57|111.49|111.47|111.39|14
1696227300000|2023-10-02 06:15:00|111.47|111.44|111.57|111.49|111.57|111.49|111.47|111.39|139
1696227600000|2023-10-02 06:20:00|111.62|111.54|111.67|111.54|111.67|111.59|111.57|111.49|510
1696227900000|2023-10-02 06:25:00|111.62|111.59|111.67|111.54|111.72|111.59|111.62|111.54|140
1696228200000|2023-10-02 06:30:00|111.62|111.59|111.77|111.69|111.77|111.69|111.62|111.54|54
1696228500000|2023-10-02 06:35:00|111.82|111.74|111.87|111.79|111.87|111.79|111.82|111.74|82
1696228800000|2023-10-02 06:40:00|111.92||111.92||111.92||111.87||149
1696229100000|2023-10-02 06:45:00|111.87|111.84|111.87|111.79|111.97|111.89|111.87|111.79|130
1696229400000|2023-10-02 06:50:00|111.92|111.84|111.97|111.89|111.97|111.89|111.87|111.79|25
1696229700000|2023-10-02 06:55:00|111.92|111.84|112.07|111.99|112.07|111.99|111.87|111.74|610
1696230000000|2023-10-02 07:00:00|112.12|112.04|112.37|112.24|112.42|112.34|112.07|111.99|2893
1696230300000|2023-10-02 07:05:00|112.32|112.29|112.32|112.24|112.37|112.29|112.27|112.19|1197
1696230600000|2023-10-02 07:10:00|112.37|112.29|112.32|112.19|112.37|112.29|112.17|112.09|1614
1696230900000|2023-10-02 07:15:00|112.27|112.24|112.22|112.14|112.32|112.24|112.12|111.99|1048
1696231200000|2023-10-02 07:20:00|112.27|112.19|112.57|112.49|112.62|112.49|112.22|112.14|1445
1696231500000|2023-10-02 07:25:00|112.62|112.54|112.72|112.64|112.77|112.64|112.52|112.44|1153
1696231800000|2023-10-02 07:30:00|112.67|112.59|112.52|112.44|112.77|112.64|112.52|112.44|1055
1696232100000|2023-10-02 07:35:00|112.47|112.39|112.52|112.44|112.67|112.59|112.47|112.39|320
1696232400000|2023-10-02 07:40:00|112.47|112.39|112.67|112.59|112.67|112.59|112.47|112.39|150
1696232700000|2023-10-02 07:45:00|112.62|112.54|112.57|112.49|112.67|112.59|112.52|112.44|730
1696233000000|2023-10-02 07:50:00|112.52|112.44|112.52|112.39|112.62|112.54|112.42|112.34|657
1696233300000|2023-10-02 07:55:00|112.47|112.44|112.47|112.34|112.57|112.44|112.37|112.29|353
1696233600000|2023-10-02 08:00:00|112.42|112.39|112.67|112.59|112.67|112.59|112.42|112.34|531
1696233900000|2023-10-02 08:05:00|112.72|112.64|112.62|112.54|112.72|112.64|112.47|112.39|467
1696234200000|2023-10-02 08:10:00|112.57|112.49|112.67|112.54|112.72|112.64|112.57|112.49|250
1696234500000|2023-10-02 08:15:00|112.62|112.49|112.42|112.34|112.62|112.49|112.37|112.29|303
1696234800000|2023-10-02 08:20:00|112.37|112.29|112.47|112.39|112.47|112.39|112.32|112.24|647
1696235100000|2023-10-02 08:25:00|112.52|112.44|112.62|112.54|112.62|112.54|112.42|112.34|260
1696235400000|2023-10-02 08:30:00|112.57|112.49|112.62|112.54|112.67|112.59|112.52|112.44|131
1696235700000|2023-10-02 08:35:00|112.67|112.59|112.72|112.64|112.82|112.74|112.67|112.59|344
1696236000000|2023-10-02 08:40:00|112.77|112.69|112.82|112.74|112.82|112.74|112.67|112.59|469
1696236300000|2023-10-02 08:45:00|112.77|112.69|112.67|112.54|112.77|112.69|112.62|112.54|463
1696236600000|2023-10-02 08:50:00|112.62|112.59|112.57|112.49|112.72|112.64|112.57|112.49|352
1696236900000|2023-10-02 08:55:00|112.62|112.54|112.57|112.44|112.67|112.54|112.52|112.44|672
1696237200000|2023-10-02 09:00:00|112.52|112.49|112.37|112.29|112.57|112.49|112.37|112.29|792
1696237500000|2023-10-02 09:05:00|112.32|112.24|112.32|112.24|112.37|112.29|112.22|112.14|2078
1696237800000|2023-10-02 09:10:00|112.37|112.29|112.42|112.34|112.52|112.44|112.32|112.29|753
1696238100000|2023-10-02 09:15:00|112.37|112.29|112.32|112.24|112.47|112.39|112.32|112.24|160
1696238400000|2023-10-02 09:20:00|112.37|112.29|112.27|112.19|112.42|112.34|112.27|112.19|1045
1696238700000|2023-10-02 09:25:00|112.22|112.14|112.17|112.09|112.32|112.24|112.07|111.99|634
1696239000000|2023-10-02 09:30:00|112.12|112.04|112.12|112.04|112.17|112.09|112.07|111.99|2127
1696239300000|2023-10-02 09:35:00|112.07|111.99|112.12|112.04|112.12|112.04|112.02|111.94|370
1696239600000|2023-10-02 09:40:00|112.07|111.99|111.97|111.89|112.07|111.99|111.97|111.89|417
1696239900000|2023-10-02 09:45:00|112.02|111.94|111.92|111.84|112.07|111.99|111.82|111.74|4979
1696240200000|2023-10-02 09:50:00|111.87|111.79|111.77|111.69|111.92|111.84|111.72|111.64|572
1696240500000|2023-10-02 09:55:00|111.72|111.64|111.87|111.79|111.87|111.79|111.67|111.59|1032
1696240800000|2023-10-02 10:00:00|111.82|111.74|111.87|111.79|111.92|111.84|111.82|111.74|1019
1696241100000|2023-10-02 10:05:00|111.92|111.84|111.92|111.84|112.02|111.89|111.87|111.84|238
1696241400000|2023-10-02 10:10:00|111.87|111.79|112.02|111.94|112.02|111.94|111.82|111.74|173
1696241700000|2023-10-02 10:15:00|111.97|111.89|112.17|112.09|112.17|112.09|111.92|111.84|1637
1696242000000|2023-10-02 10:20:00|112.12|112.04|111.97|111.89|112.17|112.04|111.97|111.89|573
1696242300000|2023-10-02 10:25:00|112.02|111.94|111.97|111.89|112.12|112.04|111.97|111.89|1744
1696242600000|2023-10-02 10:30:00|111.92|111.84|112.12|112.04|112.17|112.09|111.92|111.84|84
1696242900000|2023-10-02 10:35:00|112.17|112.09|112.27|112.19|112.27|112.19|112.17|112.09|54
1696243200000|2023-10-02 10:40:00|112.22|112.14|112.12|112.04|112.27|112.14|112.12|111.99|689
1696243500000|2023-10-02 10:45:00|112.17|112.09|112.12|112.04|112.22|112.09|112.12|112.04|80
1696243800000|2023-10-02 10:50:00|112.17|111.99|112.17|112.09|112.17|112.09|112.02|111.94|277
1696244100000|2023-10-02 10:55:00|112.12|112.04|112.12|111.99|112.22|112.14|112.12|111.99|1271
1696244400000|2023-10-02 11:00:00|112.17|112.04|112.17|112.09|112.32|112.19|112.17|112.04|360
1696244700000|2023-10-02 11:05:00|112.22|112.14|112.27|112.19|112.27|112.19|112.12|112.04|206
1696245000000|2023-10-02 11:10:00|112.32|112.24|112.32|112.24|112.32|112.24|112.22|112.14|161
1696245300000|2023-10-02 11:15:00|112.27|112.19|112.32|112.24|112.32|112.24|112.22|112.14|112
1696245600000|2023-10-02 11:20:00|112.37|112.29|112.42|112.34|112.42|112.34|112.32|112.24|71
1696245900000|2023-10-02 11:25:00|112.37|112.29|112.42|112.34|112.42|112.34|112.32|112.24|854
1696246200000|2023-10-02 11:30:00|112.37|112.29|112.27|112.19|112.42|112.34|112.22|112.14|124
1696246500000|2023-10-02 11:35:00|112.22|112.14|112.22|112.14|112.37|112.24|112.22|112.14|394
1696246800000|2023-10-02 11:40:00|112.17|112.09|112.12|112.04|112.17|112.09|112.07|111.99|118
1696247100000|2023-10-02 11:45:00|112.07|111.99|112.02|111.94|112.07|111.99|111.97|111.89|523
1696247400000|2023-10-02 11:50:00|112.07|111.99|112.07|111.99|112.12|112.04|112.02|111.94|843
1696247700000|2023-10-02 11:55:00|112.02|111.94|112.02|111.94|112.07|111.99|111.97|111.89|99
1696248000000|2023-10-02 12:00:00|111.97|111.89|111.82|111.74|111.97|111.89|111.82|111.74|3070
1696248300000|2023-10-02 12:05:00|111.87|111.79|111.87|111.79|111.92|111.84|111.82|111.74|1586
1696248600000|2023-10-02 12:10:00|111.82|111.74|111.92|111.84|111.92|111.84|111.82|111.74|95
1696248900000|2023-10-02 12:15:00|111.87|111.79|111.87|111.79|111.87|111.79|111.82|111.74|170
1696249200000|2023-10-02 12:20:00|111.92|111.84|111.97|111.89|111.97|111.89|111.82|111.74|203
1696249500000|2023-10-02 12:25:00|111.92|111.84|112.02|111.89|112.02|111.94|111.92|111.84|39
1696249800000|2023-10-02 12:30:00|111.97|111.94|112.02|111.94|112.07|111.99|111.97|111.89|168
1696250100000|2023-10-02 12:35:00|111.97|111.89|112.02|111.94|112.12|112.04|111.97|111.89|240
1696250400000|2023-10-02 12:40:00|111.97|111.89|112.02|111.89|112.02|111.94|111.97|111.89|446
1696250700000|2023-10-02 12:45:00|111.97|111.94|112.02|111.94|112.07|111.99|111.97|111.89|35
1696251000000|2023-10-02 12:50:00|111.97|111.89|111.92|111.84|112.07|111.99|111.92|111.84|236
1696251300000|2023-10-02 12:55:00|111.87|111.79|111.82|111.74|111.92|111.84|111.82|111.74|188
1696251600000|2023-10-02 13:00:00|111.77|111.69|111.77|111.69|111.87|111.79|111.72|111.64|160
1696251900000|2023-10-02 13:05:00|111.72|111.64|111.67|111.59|111.77|111.69|111.67|111.59|465
1696252200000|2023-10-02 13:10:00|111.62|111.54|111.67|111.59|111.67|111.59|111.62|111.54|3179
1696252500000|2023-10-02 13:15:00|111.62|111.54|111.67|111.59|111.72|111.64|111.57|111.49|402
1696252800000|2023-10-02 13:20:00|111.62|111.54|111.82|111.74|111.82|111.74|111.62|111.49|1210
1696253100000|2023-10-02 13:25:00|111.87|111.69|111.82|111.74|111.92|111.84|111.77|111.69|322
1696253400000|2023-10-02 13:30:00|111.77|111.69|111.87|111.74|111.92|111.84|111.77|111.64|489
1696253700000|2023-10-02 13:35:00|111.92|111.79|111.82|111.74|111.92|111.84|111.82|111.74|1058
1696254000000|2023-10-02 13:40:00|111.77|111.69|111.62|111.54|111.82|111.74|111.62|111.49|4882
1696254300000|2023-10-02 13:45:00|111.57|111.49|111.42|111.34|111.62|111.54|111.42|111.34|2142
1696254600000|2023-10-02 13:50:00|111.47|111.39|111.27|111.19|111.47|111.39|111.17|111.09|1366
1696254900000|2023-10-02 13:55:00|111.22|111.14|111.27|111.19|111.32|111.24|111.17|111.09|1033
1696255200000|2023-10-02 14:00:00|111.22|111.14|111.37|111.24|111.47|111.34|111.17|111.09|3730
1696255500000|2023-10-02 14:05:00|111.32|111.29|111.07|110.99|111.42|111.34|111.02|110.94|737
1696255800000|2023-10-02 14:10:00|111.02|110.94|110.87|110.79|111.17|111.04|110.87|110.79|960
1696256100000|2023-10-02 14:15:00|110.92|110.84|110.87|110.79|111.02|110.94|110.87|110.79|1015
1696256400000|2023-10-02 14:20:00|110.92|110.84|110.97|110.89|110.97|110.89|110.82|110.74|598
1696256700000|2023-10-02 14:25:00|110.92|110.84|110.77|110.64|111.02|110.94|110.72|110.64|677
1696257000000|2023-10-02 14:30:00|110.72|110.69|110.77|110.69|110.82|110.69|110.62|110.54|1289
1696257300000|2023-10-02 14:35:00|110.72|110.64|110.67|110.59|110.82|110.69|110.57|110.49|1919
1696257600000|2023-10-02 14:40:00|110.72|110.64|110.67|110.59|110.77|110.69|110.52|110.39|1183
1696257900000|2023-10-02 14:45:00|110.72|110.64|110.47|110.39|110.72|110.64|110.47|110.39|5048
1696258200000|2023-10-02 14:50:00|110.52|110.44|110.27|110.19|110.52|110.44|110.27|110.19|743
1696258500000|2023-10-02 14:55:00|110.32|110.24|110.32|110.24|110.42|110.29|110.27|110.19|787
1696258800000|2023-10-02 15:00:00|110.27|110.19|110.47|110.34|110.62|110.54|110.27|110.19|4239
1696259100000|2023-10-02 15:05:00|110.42|110.29|110.42|110.34|110.52|110.44|110.32|110.24|1885
1696259400000|2023-10-02 15:10:00|110.47|110.39|110.37|110.29|110.47|110.39|110.32|110.24|1696
1696259700000|2023-10-02 15:15:00|110.42|110.34|110.47|110.39|110.52|110.44|110.37|110.29|3930
1696260000000|2023-10-02 15:20:00|110.42|110.34|110.52|110.44|110.52|110.44|110.42|110.34|5578
1696260300000|2023-10-02 15:25:00|110.47|110.39|110.57|110.49|110.62|110.54|110.47|110.39|6244
1696260600000|2023-10-02 15:30:00|110.62|110.54|110.62|110.54|110.72|110.59|110.52|110.44|8247
1696260900000|2023-10-02 15:35:00|110.57|110.49|110.57|110.49|110.62|110.54|110.42|110.34|5806
1696261200000|2023-10-02 15:40:00|110.52|110.44|110.37|110.29|110.52|110.44|110.37|110.29|737
1696261500000|2023-10-02 15:45:00|110.42|110.34|110.37|110.29|110.42|110.34|110.32|110.24|347
1696261800000|2023-10-02 15:50:00|110.42|110.34|110.27|110.19|110.42|110.34|110.22|110.14|461
1696262100000|2023-10-02 15:55:00|110.22|110.14|110.27|110.19|110.32|110.24|110.22|110.14|340
1696262400000|2023-10-02 16:00:00|110.22|110.14|110.22|110.14|110.22|110.14|110.22|110.14|146
1696262700000|2023-10-02 16:05:00|110.27|110.19|110.12|110.04|110.27|110.19|110.12|109.99|858
1696263000000|2023-10-02 16:10:00|110.17|110.09|110.22|110.14|110.22|110.14|110.12|110.04|84
1696263300000|2023-10-02 16:15:00|110.17|110.09|110.22|110.09|110.27|110.19|110.17|110.09|208
1696263600000|2023-10-02 16:20:00|110.17|110.14|110.22|110.14|110.27|110.14|110.17|110.14|93
1696263900000|2023-10-02 16:25:00|110.27|110.19|110.17|110.09|110.27|110.19|110.17|110.04|102
1696264200000|2023-10-02 16:30:00|110.12|110.04|110.17|110.09|110.22|110.09|110.12|110.04|51
1696264500000|2023-10-02 16:35:00|110.22|110.14|110.17|110.09|110.22|110.14|110.12|110.04|120
1696264800000|2023-10-02 16:40:00|110.22|110.04|110.17|110.09|110.22|110.09|110.17|110.04|6
1696265100000|2023-10-02 16:45:00|110.12|110.04|110.07|109.99|110.17|110.09|110.07|109.99|9
1696265400000|2023-10-02 16:50:00|110.12|110.04|110.12|110.04|110.17|110.09|110.07|109.99|562
1696265700000|2023-10-02 16:55:00|110.17|110.09|110.17|110.09|110.17|110.09|110.12|109.99|296
1696266000000|2023-10-02 17:00:00|110.12|110.04|110.12|109.99|110.12|110.09|110.12|109.99|93
1696266300000|2023-10-02 17:05:00|110.07|110.04|110.12|109.99|110.12|110.04|110.07|109.99|126
1696266600000|2023-10-02 17:10:00|110.07|110.04|110.07|109.99|110.12|110.04|110.07|109.99|2
1696266900000|2023-10-02 17:15:00|110.12|110.04|110.12|110.04|110.12|110.04|110.12|110.04|129
1696267200000|2023-10-02 17:20:00|110.17|110.09|110.17|110.09|110.22|110.14|110.17|110.09|296
1696267500000|2023-10-02 17:25:00|110.22|110.14|110.22|110.14|110.22|110.14|110.17|110.09|235
1696267800000|2023-10-02 17:30:00|110.17|110.09|110.17|110.09|110.17|110.09|110.17|110.09|243
1696268100000|2023-10-02 17:35:00|110.12|110.04|110.12|110.04|110.12|110.04|110.12|110.04|63
1696268400000|2023-10-02 17:40:00|110.17|110.09|110.17|110.09|110.17|110.09|110.17|110.09|99
1696268700000|2023-10-02 17:45:00|110.22|110.14|110.17|110.09|110.22|110.14|110.17|110.09|550
1696269000000|2023-10-02 17:50:00|110.22|110.14|110.17|110.09|110.22|110.14|110.17|110.09|7
1696269300000|2023-10-02 17:55:00|110.22|110.14|110.17|110.09|110.22|110.14|110.17|110.04|278
1696269600000|2023-10-02 18:00:00|110.12|110.04|110.17|110.09|110.17|110.09|110.12|110.04|10
1696269900000|2023-10-02 18:05:00|110.22|110.14|110.22|110.14|110.22|110.14|110.17|110.09|316
1696270200000|2023-10-02 18:10:00|110.27|110.19|110.32|110.24|110.37|110.24|110.27|110.19|177
1696270500000|2023-10-02 18:15:00|110.27|110.19|110.22|110.14|110.27|110.19|110.22|110.14|11
1696270800000|2023-10-02 18:20:00|110.17|110.09|110.17|110.09|110.17|110.09|110.12|110.04|63
1696271100000|2023-10-02 18:25:00|110.12|110.04|110.07|109.99|110.12|110.04|110.07|109.99|15
1696271400000|2023-10-02 18:30:00|110.12|110.04|110.12|110.04|110.12|110.04|110.07|109.99|9
1696271700000|2023-10-02 18:35:00|110.07|109.99|110.02|109.94|110.07|110.04|110.02|109.94|67
1696272000000|2023-10-02 18:40:00|110.07||110.02||110.07||110.02||33
1696272300000|2023-10-02 18:45:00|110.07|109.99|110.12|109.99|110.12|110.04|110.07|109.94|10
1696272600000|2023-10-02 18:50:00|110.07|110.04|110.07|109.99|110.17|110.09|110.07|109.99|232
1696272900000|2023-10-02 18:55:00|110.12|110.04|110.07|109.99|110.12|110.04|110.07|109.99|52
1696273200000|2023-10-02 19:00:00|110.02|109.94|109.97|109.89|110.07|109.99|109.97|109.89|218
1696273500000|2023-10-02 19:05:00|110.02|109.94|110.07|109.99|110.12|110.04|109.97|109.89|20
1696273800000|2023-10-02 19:10:00|110.12|110.04|110.02|109.94|110.12|110.04|110.02|109.94|70
1696274100000|2023-10-02 19:15:00|110.07|109.99|110.07|109.94|110.12|109.99|110.02|109.94|36
1696274400000|2023-10-02 19:20:00|110.02|109.99|110.17|110.09|110.22|110.09|110.02|109.99|137
1696274700000|2023-10-02 19:25:00|110.12|110.04|110.12|110.04|110.12|110.09|110.12|109.99|1
1696275000000|2023-10-02 19:30:00|110.17|110.09|110.17|110.09|110.17|110.09|110.12|110.04|21
1696275300000|2023-10-02 19:35:00|110.12|110.04|110.17|110.09|110.17|110.09|110.12|110.04|107
1696275600000|2023-10-02 19:40:00|110.12|110.04|110.12|110.04|110.12|110.09|110.12|110.04|1
1696275900000|2023-10-02 19:45:00|110.17|110.09|110.17|110.09|110.22|110.14|110.17|110.09|54
1696276200000|2023-10-02 19:50:00|110.12|110.04|110.27|110.19|110.27|110.19|110.12|110.04|226
1696276500000|2023-10-02 19:55:00|110.22|110.14|110.32|110.19|110.32|110.19|110.22|110.14|181
1696312800000|2023-10-03 06:00:00|109.72|109.59|109.87|109.74|109.97|109.89|109.72|109.59|79
1696313100000|2023-10-03 06:05:00|109.82|109.79|109.92|109.84|109.92|109.84|109.82|109.69|67
1696313400000|2023-10-03 06:10:00|109.97|109.79|110.07|109.99|110.12|109.99|109.97|109.79|209
1696313700000|2023-10-03 06:15:00|110.12|110.04|110.12|110.04|110.17|110.09|110.07|109.94|555
1696314000000|2023-10-03 06:20:00|110.07|109.94|110.07|109.94|110.12|109.99|110.07|109.94|110
1696314300000|2023-10-03 06:25:00|110.12|109.99|110.17|110.04|110.17|110.09|110.12|109.99|339
1696314600000|2023-10-03 06:30:00||110.09||110.04||110.09||110.04|14
1696314900000|2023-10-03 06:35:00|110.12|110.09|110.22|110.14|110.27|110.14|110.12|110.04|103
1696315200000|2023-10-03 06:40:00|110.27|110.19|110.22|110.14|110.27|110.19|110.22|110.14|12
1696315500000|2023-10-03 06:45:00|110.17|110.09|110.17|110.09|110.22|110.09|110.12|110.04|13
1696315800000|2023-10-03 06:50:00||110.04||110.09||110.09||110.04|2
1696316100000|2023-10-03 06:55:00|110.22|110.04|109.97|109.89|110.22|110.14|109.97|109.89|657
1696316400000|2023-10-03 07:00:00|109.92|109.84|110.17|110.09|110.17|110.09|109.72|109.64|2543
1696316700000|2023-10-03 07:05:00|110.22|110.14|110.07|109.99|110.22|110.14|109.82|109.69|1876
1696317000000|2023-10-03 07:10:00|110.02|109.94|110.12|110.04|110.17|110.09|109.97|109.89|1576
1696317300000|2023-10-03 07:15:00|110.17|110.09|110.12|110.04|110.22|110.14|110.07|109.94|1085
1696317600000|2023-10-03 07:20:00|110.17|110.09|110.37|110.29|110.47|110.39|110.07|109.99|1593
1696317900000|2023-10-03 07:25:00|110.32|110.24|110.12|110.04|110.42|110.34|110.12|110.04|1489
1696318200000|2023-10-03 07:30:00|110.17|110.09|110.27|110.19|110.27|110.19|110.12|110.04|289
1696318500000|2023-10-03 07:35:00|110.32|110.24|110.62|110.54|110.62|110.54|110.27|110.19|569
1696318800000|2023-10-03 07:40:00|110.67|110.59|110.77|110.69|110.82|110.74|110.62|110.54|479
1696319100000|2023-10-03 07:45:00|110.82|110.64|110.67|110.59|110.82|110.74|110.62|110.54|945
1696319400000|2023-10-03 07:50:00|110.72|110.64|110.77|110.69|110.82|110.74|110.67|110.59|535
1696319700000|2023-10-03 07:55:00|110.82|110.74|110.72|110.59|110.92|110.84|110.67|110.59|306
1696320000000|2023-10-03 08:00:00|110.67|110.64|110.92|110.84|110.92|110.84|110.67|110.59|1070
1696320300000|2023-10-03 08:05:00|110.97|110.89|111.02|110.94|111.02|110.94|110.82|110.74|352
1696320600000|2023-10-03 08:10:00|111.07|110.99|111.07|110.99|111.07|110.99|110.97|110.89|272
1696320900000|2023-10-03 08:15:00|111.12|111.04|111.17|111.09|111.17|111.09|111.07|110.94|109
1696321200000|2023-10-03 08:20:00|111.12|111.04|111.17|111.09|111.22|111.14|111.12|111.04|353
1696321500000|2023-10-03 08:25:00|111.22|111.14|111.17|111.09|111.27|111.14|111.12|111.04|747
1696321800000|2023-10-03 08:30:00|111.22|111.14|111.22|111.14|111.22|111.14|111.12|111.04|199
1696322100000|2023-10-03 08:35:00|111.17|111.09|111.22|111.14|111.32|111.24|111.17|111.09|764
1696322400000|2023-10-03 08:40:00|111.17|111.09|111.17|111.09|111.22|111.14|111.12|111.04|301
1696322700000|2023-10-03 08:45:00|111.22|111.14|111.22|111.14|111.27|111.19|111.12|111.04|369
1696323000000|2023-10-03 08:50:00|111.27|111.19|111.32|111.24|111.32|111.24|111.22|111.14|107
1696323300000|2023-10-03 08:55:00|111.27|111.19|111.22|111.14|111.32|111.24|111.17|111.09|447
1696323600000|2023-10-03 09:00:00|111.17|111.09|111.17|111.09|111.17|111.14|111.07|110.99|153
1696323900000|2023-10-03 09:05:00|111.12|111.04|111.12|111.04|111.17|111.09|111.02|110.94|434
1696324200000|2023-10-03 09:10:00|111.07|110.99|111.02|110.94|111.12|111.04|110.92|110.84|375
1696324500000|2023-10-03 09:15:00|111.07|110.99|111.22|111.14|111.22|111.14|111.02|110.94|107
1696324800000|2023-10-03 09:20:00|111.17|111.09|111.07|110.99|111.22|111.09|111.07|110.99|803
1696325100000|2023-10-03 09:25:00|111.12|111.04|111.12|111.04|111.17|111.09|111.07|110.99|254
1696325400000|2023-10-03 09:30:00|111.17|111.09|111.02|110.94|111.17|111.09|111.02|110.94|5662
1696325700000|2023-10-03 09:35:00|111.07|110.99|111.07|110.99|111.12|111.04|111.02|110.94|288
1696326000000|2023-10-03 09:40:00|111.12|110.94|110.92|110.79|111.12|110.94|110.87|110.79|772
1696326300000|2023-10-03 09:45:00|110.87|110.84|110.77|110.69|110.92|110.84|110.72|110.64|221
1696326600000|2023-10-03 09:50:00|110.72|110.64|110.92|110.79|110.97|110.89|110.72|110.64|264
1696326900000|2023-10-03 09:55:00|110.87|110.84|110.82|110.74|110.92|110.84|110.77|110.69|302
1696327200000|2023-10-03 10:00:00|110.87|110.79|110.87|110.79|111.02|110.94|110.87|110.74|737
1696327500000|2023-10-03 10:05:00|110.82|110.74|110.67|110.59|110.87|110.79|110.62|110.54|857
1696327800000|2023-10-03 10:10:00|110.62|110.54|110.52|110.44|110.67|110.59|110.47|110.39|240
1696328100000|2023-10-03 10:15:00|110.47|110.39|110.52|110.44|110.57|110.49|110.42|110.34|120
1696328400000|2023-10-03 10:20:00|110.57|110.49|110.67|110.59|110.72|110.64|110.52|110.44|109
1696328700000|2023-10-03 10:25:00|110.72|110.64|110.82|110.74|110.82|110.74|110.67|110.59|43
1696329000000|2023-10-03 10:30:00|110.87|110.79|110.92|110.79|110.92|110.84|110.77|110.69|498
1696329300000|2023-10-03 10:35:00|110.87|110.84|110.67|110.54|110.87|110.84|110.62|110.54|315
1696329600000|2023-10-03 10:40:00|110.62|110.59|110.47|110.39|110.67|110.59|110.47|110.34|126
1696329900000|2023-10-03 10:45:00|110.42|110.34|110.57|110.44|110.57|110.44|110.42|110.34|93
1696330200000|2023-10-03 10:50:00|110.52|110.49|110.52|110.44|110.57|110.49|110.47|110.39|364
1696330500000|2023-10-03 10:55:00|110.47|110.39|110.37|110.29|110.52|110.39|110.37|110.29|41
1696330800000|2023-10-03 11:00:00|110.32|110.24|110.32|110.24|110.42|110.34|110.27|110.19|1035
1696331100000|2023-10-03 11:05:00|110.27|110.19|110.22|110.14|110.32|110.24|110.22|110.14|1337
1696331400000|2023-10-03 11:10:00|110.17|110.09|110.07|109.99|110.22|110.14|110.07|109.99|740
1696331700000|2023-10-03 11:15:00|110.12|110.04|109.97|109.89|110.12|110.04|109.97|109.84|999
1696332000000|2023-10-03 11:20:00|109.92|109.84|109.92|109.84|110.07|109.99|109.92|109.84|632
1696332300000|2023-10-03 11:25:00|109.97|109.79|109.97|109.89|109.97|109.89|109.87|109.79|444
1696332600000|2023-10-03 11:30:00|110.02|109.94|109.97|109.89|110.07|109.99|109.97|109.84|341
1696332900000|2023-10-03 11:35:00|109.92|109.84|109.87|109.79|109.97|109.89|109.72|109.64|1254
1696333200000|2023-10-03 11:40:00|109.92|109.84|109.87|109.79|109.97|109.89|109.82|109.74|924
1696333500000|2023-10-03 11:45:00|109.82|109.74|109.77|109.69|109.92|109.84|109.72|109.64|534
1696333800000|2023-10-03 11:50:00|109.72|109.64|109.77|109.69|109.77|109.69|109.67|109.59|128
1696334100000|2023-10-03 11:55:00|109.72|109.64|109.72|109.64|109.77|109.69|109.67|109.59|270
1696334400000|2023-10-03 12:00:00|109.67|109.59|109.57|109.49|109.72|109.64|109.47|109.39|617
1696334700000|2023-10-03 12:05:00|109.52|109.44|109.47|109.39|109.57|109.49|109.37|109.29|4259
1696335000000|2023-10-03 12:10:00|109.52|109.44|109.52|109.44|109.62|109.54|109.47|109.39|550
1696335300000|2023-10-03 12:15:00|109.47|109.39|109.52|109.44|109.52|109.44|109.27|109.19|1887
1696335600000|2023-10-03 12:20:00|109.47|109.39|109.47|109.39|109.57|109.49|109.42|109.34|348
1696335900000|2023-10-03 12:25:00|109.52|109.44|109.57|109.49|109.67|109.54|109.52|109.44|1571
1696336200000|2023-10-03 12:30:00|109.52|109.44|109.42|109.34|109.57|109.49|109.37|109.29|1478
1696336500000|2023-10-03 12:35:00|109.37|109.29|109.17|109.09|109.42|109.29|109.17|109.09|2662
1696336800000|2023-10-03 12:40:00|109.22|109.14|109.12|109.04|109.22|109.14|109.07|108.99|1213
1696337100000|2023-10-03 12:45:00|109.07|108.99|109.12|109.04|109.22|109.14|109.07|108.99|1645
1696337400000|2023-10-03 12:50:00|109.07|108.99|109.02|108.94|109.07|108.99|108.97|108.89|3061
1696337700000|2023-10-03 12:55:00|109.07|108.99|109.17|109.09|109.17|109.09|109.02|108.94|1661
1696338000000|2023-10-03 13:00:00|109.12|109.04|109.32|109.24|109.37|109.29|109.07|108.99|1569
1696338300000|2023-10-03 13:05:00|109.37|109.29|109.27|109.19|109.42|109.34|109.27|109.19|2369
1696338600000|2023-10-03 13:10:00|109.32|109.24|109.22|109.14|109.32|109.24|109.22|109.14|428
1696338900000|2023-10-03 13:15:00|109.27|109.19|109.27|109.19|109.32|109.24|109.17|109.09|1518
1696339200000|2023-10-03 13:20:00|109.32|109.24|109.47|109.39|109.47|109.39|109.32|109.24|573
1696339500000|2023-10-03 13:25:00|109.52|109.44|109.52|109.44|109.57|109.49|109.47|109.39|838
1696339800000|2023-10-03 13:30:00|109.57|109.49|109.42|109.34|109.62|109.54|109.32|109.24|1937
1696340100000|2023-10-03 13:35:00|109.37|109.29|109.22|109.14|109.37|109.29|109.07|108.99|1762
1696340400000|2023-10-03 13:40:00|109.17|109.09|109.37|109.29|109.37|109.29|109.12|109.04|435
1696340700000|2023-10-03 13:45:00|109.32|109.24|109.52|109.44|109.57|109.49|109.22|109.14|370
1696341000000|2023-10-03 13:50:00|109.47|109.39|109.42|109.34|109.52|109.44|109.32|109.24|2195
1696341300000|2023-10-03 13:55:00|109.37|109.29|109.52|109.44|109.52|109.44|109.37|109.29|799
1696341600000|2023-10-03 14:00:00|109.47|109.39|109.22|109.14|109.47|109.39|109.22|109.14|2147
1696341900000|2023-10-03 14:05:00|109.17|109.09|109.22|109.14|109.27|109.19|109.07|108.99|1900
1696342200000|2023-10-03 14:10:00|109.27|109.19|109.27|109.19|109.42|109.34|109.22|109.14|2649
1696342500000|2023-10-03 14:15:00|109.22|109.14|109.17|109.09|109.27|109.19|109.07|108.99|660
1696342800000|2023-10-03 14:20:00|109.12|109.04|109.22|109.14|109.32|109.24|109.12|109.04|1575
1696343100000|2023-10-03 14:25:00|109.27|109.19|109.32|109.24|109.47|109.39|109.27|109.19|203
1696343400000|2023-10-03 14:30:00|109.27|109.19|109.22|109.14|109.37|109.29|109.17|109.09|1592
1696343700000|2023-10-03 14:35:00|109.17|109.09|109.12|108.99|109.32|109.24|109.07|108.99|1616
1696344000000|2023-10-03 14:40:00|109.07|109.04|109.12|109.04|109.22|109.14|109.07|108.99|2113
1696344300000|2023-10-03 14:45:00|109.07|108.99|109.07|108.99|109.12|109.04|109.07|108.99|1638
1696344600000|2023-10-03 14:50:00|109.02|108.94|109.17|109.09|109.17|109.09|108.97|108.89|488
1696344900000|2023-10-03 14:55:00|109.22|109.04|109.22|109.09|109.27|109.19|109.12|109.04|1535
1696345200000|2023-10-03 15:00:00|109.17|109.14|109.02|108.94|109.27|109.19|109.02|108.94|1906
1696345500000|2023-10-03 15:05:00|109.07|108.99|109.12|109.04|109.17|109.09|109.02|108.94|1219
1696345800000|2023-10-03 15:10:00|109.07|108.99|109.02|108.94|109.07|108.99|108.97|108.89|2529
1696346100000|2023-10-03 15:15:00|108.97|108.89|109.12|109.04|109.17|109.09|108.97|108.89|5977
1696346400000|2023-10-03 15:20:00|109.17|109.09|109.17|109.09|109.17|109.09|109.07|108.99|1390
1696346700000|2023-10-03 15:25:00|109.12|109.04|109.17|109.09|109.17|109.09|109.07|108.99|8602
1696347000000|2023-10-03 15:30:00|109.22|109.14|109.22|109.14|109.27|109.19|109.17|109.09|10236
1696347300000|2023-10-03 15:35:00|109.27|109.09|109.22|109.14|109.27|109.14|109.12|109.04|1978
1696347600000|2023-10-03 15:40:00|109.27|109.19|109.27|109.19|109.32|109.24|109.22|109.14|834
1696347900000|2023-10-03 15:45:00|109.22|109.14|109.27|109.19|109.32|109.24|109.22|109.14|1270
1696348200000|2023-10-03 15:50:00|109.32|109.24|109.22|109.14|109.32|109.24|109.22|109.14|357
1696348500000|2023-10-03 15:55:00|109.27|109.19|109.32|109.24|109.37|109.29|109.22|109.14|4620
1696348800000|2023-10-03 16:00:00|109.37|109.29|109.52|109.44|109.52|109.44|109.32|109.24|580
1696349100000|2023-10-03 16:05:00|109.47|109.39|109.47|109.39|109.52|109.44|109.47|109.34|269
1696349400000|2023-10-03 16:10:00|109.42|109.34|109.42|109.34|109.42|109.34|109.42|109.34|65
1696349700000|2023-10-03 16:15:00|109.47|109.39|109.42|109.34|109.52|109.44|109.42|109.34|121
1696350000000|2023-10-03 16:20:00|109.37|109.29|109.37|109.29|109.42|109.34|109.32|109.24|239
1696350300000|2023-10-03 16:25:00|109.32|109.24|109.47|109.39|109.47|109.39|109.32|109.24|965
1696350600000|2023-10-03 16:30:00|109.42|109.34|109.42|109.34|109.47|109.39|109.42|109.34|267
1696350900000|2023-10-03 16:35:00|109.37|109.29|109.47|109.39|109.47|109.39|109.37|109.29|49
1696351200000|2023-10-03 16:40:00|109.52|109.44|109.37|109.29|109.52|109.44|109.37|109.29|149
1696351500000|2023-10-03 16:45:00|109.42|109.34|109.47|109.39|109.47|109.39|109.37|109.29|105
1696351800000|2023-10-03 16:50:00|109.42|109.34|109.42|109.34|109.47|109.39|109.42|109.34|9
1696352100000|2023-10-03 16:55:00|109.37|109.29|109.42|109.34|109.47|109.39|109.37|109.29|8
1696352400000|2023-10-03 17:00:00|109.47|109.39|109.47|109.39|109.52|109.44|109.42|109.34|59
1696352700000|2023-10-03 17:05:00|109.52|109.34|109.42|109.34|109.52|109.39|109.42|109.34|86
1696353000000|2023-10-03 17:10:00|109.37|109.29|109.42|109.34|109.42|109.34|109.37|109.29|17
1696353300000|2023-10-03 17:15:00|109.37|109.29|109.37|109.29|109.42|109.34|109.37|109.29|1
1696353600000|2023-10-03 17:20:00|109.32|109.24|109.37|109.29|109.37|109.29|109.32|109.24|107
1696353900000|2023-10-03 17:25:00|109.32|109.24|109.37|109.29|109.37|109.29|109.32|109.24|45
1696354200000|2023-10-03 17:30:00|109.32|109.24|109.37|109.24|109.37|109.29|109.32|109.24|96
1696354500000|2023-10-03 17:35:00|109.32|109.29|109.32|109.24|109.32|109.29|109.27|109.19|110
1696354800000|2023-10-03 17:40:00|109.37|109.29|109.32|109.24|109.37|109.29|109.32|109.24|62
1696355100000|2023-10-03 17:45:00|109.37|109.19|109.22|109.14|109.37|109.19|109.22|109.14|75
1696355400000|2023-10-03 17:50:00|109.17|109.09|109.22|109.09|109.22|109.14|109.17|109.09|94
1696355700000|2023-10-03 17:55:00|109.17|109.04|109.12|109.04|109.17|109.09|109.12|109.04|57
1696356000000|2023-10-03 18:00:00|109.17|109.09|109.07|108.99|109.17|109.09|109.07|108.99|112
1696356300000|2023-10-03 18:05:00|109.12|109.04|109.02|108.94|109.12|109.04|109.02|108.89|348
1696356600000|2023-10-03 18:10:00|108.97|108.89|109.02|108.94|109.02|108.94|108.97|108.89|48
1696356900000|2023-10-03 18:15:00|108.97|108.89|109.02|108.94|109.02|108.94|108.97|108.89|121
1696357200000|2023-10-03 18:20:00|108.97|108.89|109.02|108.89|109.02|108.94|108.97|108.89|76
1696357500000|2023-10-03 18:25:00|108.97|108.94|109.02|108.94|109.02|108.94|108.97|108.89|63
1696357800000|2023-10-03 18:30:00|108.97|108.89|109.02|108.94|109.07|108.94|108.97|108.89|194
1696358100000|2023-10-03 18:35:00|109.07|108.99|109.07|108.99|109.07|108.99|109.02|108.94|51
1696358400000|2023-10-03 18:40:00|109.12|109.04|109.12|109.04|109.12|109.04|109.07|108.99|11
1696358700000|2023-10-03 18:45:00|109.17|108.99|109.12|109.04|109.17|109.09|109.12|108.99|1
1696359000000|2023-10-03 18:50:00|109.17|108.99|109.07|108.99|109.17|109.04|109.07|108.99|166
1696359300000|2023-10-03 18:55:00|109.12|109.04|109.12|108.99|109.12|109.04|109.07|108.99|462
1696359600000|2023-10-03 19:00:00|109.07|108.94|109.07|108.99|109.12|109.04|109.02|108.94|52
1696359900000|2023-10-03 19:05:00|109.02|108.94|109.02|108.94|109.02|108.99|109.02|108.94|0
1696360200000|2023-10-03 19:10:00|108.97|108.89|108.97|108.89|108.97|108.89|108.97|108.89|17
1696360500000|2023-10-03 19:15:00|109.02|108.94|109.02|108.94|109.02|108.94|109.02|108.94|160
1696360800000|2023-10-03 19:20:00|109.07|108.99|109.07|108.99|109.07|108.99|109.07|108.99|34
1696361100000|2023-10-03 19:25:00|109.02|108.94|109.02|108.94|109.02|108.94|109.02|108.94|186
1696361400000|2023-10-03 19:30:00|109.07|108.99|109.02|108.94|109.07|108.99|108.97|108.89|271
1696361700000|2023-10-03 19:35:00|109.07|108.89|108.97|108.89|109.07|108.89|108.92|108.84|1017
1696362000000|2023-10-03 19:40:00|109.02|108.94|109.07|108.99|109.12|108.99|108.97|108.89|201
1696362300000|2023-10-03 19:45:00|109.02|108.94|109.02|108.94|109.07|108.99|109.02|108.94|84
1696362600000|2023-10-03 19:50:00|109.07|108.99|109.02|108.94|109.07|108.99|109.02|108.94|205
1696362900000|2023-10-03 19:55:00|108.97|108.89|109.27|109.14|109.27|109.14|108.97|108.89|979
1696399200000|2023-10-04 06:00:00|108.77|108.69|108.77|108.64|108.82|108.74|108.72|108.64|121
1696399500000|2023-10-04 06:05:00|108.72|108.69|108.57|108.49|108.72|108.69|108.57|108.49|136
1696399800000|2023-10-04 06:10:00|108.62|108.54|108.52|108.44|108.62|108.54|108.52|108.44|283
1696400100000|2023-10-04 06:15:00|108.47|108.39|108.47|108.39|108.47|108.39|108.42|108.34|99
1696400400000|2023-10-04 06:20:00|108.52|108.34|108.42|108.29|108.52|108.39|108.42|108.29|118
1696400700000|2023-10-04 06:25:00|108.47|108.34|108.52|108.39|108.52|108.44|108.47|108.29|325
1696401000000|2023-10-04 06:30:00|108.47|108.34|108.52|108.39|108.57|108.49|108.47|108.34|111
1696401300000|2023-10-04 06:35:00|108.57|108.44|108.47|108.39|108.57|108.44|108.47|108.39|149
1696401600000|2023-10-04 06:40:00|108.52|108.44|108.62|108.54|108.67|108.54|108.47|108.39|1135
1696401900000|2023-10-04 06:45:00|108.57|108.49|108.52|108.39|108.57|108.49|108.47|108.34|374
1696402200000|2023-10-04 06:50:00|108.47|108.34|108.37|108.29|108.47|108.39|108.37|108.24|310
1696402500000|2023-10-04 06:55:00|108.32|108.24|108.57|108.49|108.57|108.49|108.32|108.24|935
1696402800000|2023-10-04 07:00:00|108.52|108.44|108.17|108.09|108.57|108.44|108.02|107.89|3174
1696403100000|2023-10-04 07:05:00|108.12|108.04|108.22|108.14|108.27|108.19|108.02|107.94|2753
1696403400000|2023-10-04 07:10:00|108.17|108.09|108.12|108.04|108.37|108.29|108.12|108.04|2506
1696403700000|2023-10-04 07:15:00|108.07|107.99|108.27|108.14|108.32|108.24|108.02|107.94|5292
1696404000000|2023-10-04 07:20:00|108.22|108.19|108.02|107.94|108.22|108.19|108.02|107.94|2016
1696404300000|2023-10-04 07:25:00|107.97|107.89|108.02|107.94|108.22|108.14|107.92|107.84|3440
1696404600000|2023-10-04 07:30:00|108.07|107.99|107.77|107.69|108.17|108.09|107.72|107.64|1310
1696404900000|2023-10-04 07:35:00|107.72|107.64|107.97|107.89|107.97|107.89|107.57|107.49|2691
1696405200000|2023-10-04 07:40:00|107.92|107.84|108.32|108.24|108.32|108.24|107.87|107.79|2901
1696405500000|2023-10-04 07:45:00|108.37|108.29|108.47|108.39|108.57|108.44|108.27|108.19|2043
1696405800000|2023-10-04 07:50:00|108.52|108.44|108.37|108.29|108.57|108.49|108.37|108.29|1159
1696406100000|2023-10-04 07:55:00|108.52|108.44|108.57|108.49|108.72|108.64|108.42|108.34|4433
1696406400000|2023-10-04 08:00:00|108.62|108.44|108.37|108.29|108.67|108.59|108.32|108.24|1454
1696406700000|2023-10-04 08:05:00|108.32|108.24|108.62|108.54|108.62|108.54|108.22|108.14|1416
1696407000000|2023-10-04 08:10:00|108.57|108.49|108.52|108.44|108.67|108.59|108.52|108.44|1531
1696407300000|2023-10-04 08:15:00|108.57|108.49|108.67|108.59|108.77|108.69|108.52|108.44|730
1696407600000|2023-10-04 08:20:00|108.72|108.64|108.72|108.64|108.72|108.64|108.52|108.44|1499
1696407900000|2023-10-04 08:25:00|108.67|108.59|108.87|108.79|108.92|108.79|108.62|108.54|567
1696408200000|2023-10-04 08:30:00|108.92|108.74|109.07|108.94|109.07|108.99|108.82|108.74|945
1696408500000|2023-10-04 08:35:00|109.02|108.89|109.02|108.94|109.07|108.99|108.82|108.74|4550
1696408800000|2023-10-04 08:40:00|109.07|108.99|109.12|109.04|109.17|109.09|109.02|108.94|2721
1696409100000|2023-10-04 08:45:00|109.07|108.99|108.82|108.74|109.12|109.04|108.77|108.69|3360
1696409400000|2023-10-04 08:50:00|108.77|108.69|108.77|108.69|108.82|108.74|108.72|108.64|1680
1696409700000|2023-10-04 08:55:00|108.72|108.64|108.72|108.59|108.92|108.84|108.72|108.59|2000
1696410000000|2023-10-04 09:00:00|108.67|108.64|108.72|108.64|108.72|108.64|108.57|108.49|633
1696410300000|2023-10-04 09:05:00|108.67|108.59|108.67|108.59|108.87|108.79|108.57|108.49|1461
1696410600000|2023-10-04 09:10:00|108.62|108.54|108.67|108.59|108.72|108.64|108.57|108.49|747
1696410900000|2023-10-04 09:15:00|108.72|108.64|108.87|108.79|108.92|108.84|108.62|108.54|426
1696411200000|2023-10-04 09:20:00|108.92|108.84|108.92|108.84|108.92|108.84|108.72|108.64|2255
1696411500000|2023-10-04 09:25:00|108.97|108.79|108.92|108.84|108.97|108.84|108.82|108.74|307
1696411800000|2023-10-04 09:30:00|108.87|108.79|108.92|108.84|108.97|108.89|108.87|108.79|784
1696412100000|2023-10-04 09:35:00|108.97|108.79|108.92|108.84|108.97|108.89|108.92|108.79|2615
1696412400000|2023-10-04 09:40:00|108.97|108.89|108.97|108.84|108.97|108.89|108.87|108.79|2654
1696412700000|2023-10-04 09:45:00|109.02|108.89|109.02|108.94|109.07|108.99|108.97|108.84|197
1696413000000|2023-10-04 09:50:00|109.07|108.99|109.07|108.99|109.17|109.09|109.02|108.94|642
1696413300000|2023-10-04 09:55:00|109.02|108.94|109.17|109.09|109.17|109.09|109.02|108.94|532
1696413600000|2023-10-04 10:00:00|109.12|109.04|109.12|109.04|109.17|109.09|109.07|108.99|433
1696413900000|2023-10-04 10:05:00|109.07|108.99|109.17|109.09|109.22|109.14|109.07|108.99|3253
1696414200000|2023-10-04 10:10:00|109.12|109.04|109.22|109.14|109.27|109.19|109.12|109.04|2555
1696414500000|2023-10-04 10:15:00|109.17|109.09|109.17|109.09|109.22|109.14|109.12|109.04|233
1696414800000|2023-10-04 10:20:00|109.22|109.14|109.27|109.19|109.27|109.19|109.17|109.09|237
1696415100000|2023-10-04 10:25:00|109.22|109.14|109.17|109.09|109.22|109.14|109.12|109.04|2258
1696415400000|2023-10-04 10:30:00|109.22|109.14|109.07|108.99|109.22|109.14|109.07|108.94|1736
1696415700000|2023-10-04 10:35:00|109.12|109.04|109.22|109.09|109.27|109.19|109.07|108.99|1249
1696416000000|2023-10-04 10:40:00|109.17|109.14|109.17|109.09|109.22|109.14|109.07|108.99|896
1696416300000|2023-10-04 10:45:00|109.12|109.04|108.97|108.89|109.17|109.09|108.97|108.89|912
1696416600000|2023-10-04 10:50:00|108.92|108.84|108.97|108.89|108.97|108.89|108.92|108.84|664
1696416900000|2023-10-04 10:55:00|108.92|108.84|108.97|108.89|109.07|108.99|108.92|108.84|1544
1696417200000|2023-10-04 11:00:00|109.02|108.94|108.92|108.84|109.02|108.94|108.87|108.79|162
1696417500000|2023-10-04 11:05:00|108.97|108.79|109.17|109.09|109.17|109.09|108.92|108.79|298
1696417800000|2023-10-04 11:10:00|109.12|109.04|109.07|108.99|109.17|109.09|109.02|108.94|1798
1696418100000|2023-10-04 11:15:00|109.02|108.94|108.92|108.84|109.07|108.99|108.92|108.84|2351
1696418400000|2023-10-04 11:20:00|108.87|108.79|108.92|108.84|108.97|108.89|108.87|108.79|231
1696418700000|2023-10-04 11:25:00|108.87|108.79|108.87|108.79|108.97|108.89|108.87|108.79|455
1696419000000|2023-10-04 11:30:00|108.92|108.84|108.92|108.84|109.02|108.94|108.82|108.74|456
1696419300000|2023-10-04 11:35:00|108.97|108.79|108.92|108.84|108.97|108.89|108.87|108.79|144
1696419600000|2023-10-04 11:40:00|108.87|108.79|108.92|108.84|108.97|108.89|108.87|108.79|166
1696419900000|2023-10-04 11:45:00|108.97|108.89|108.97|108.89|109.02|108.94|108.92|108.84|242
1696420200000|2023-10-04 11:50:00|108.92|108.84|109.07|108.99|109.12|109.04|108.92|108.84|1528
1696420500000|2023-10-04 11:55:00|109.02|108.94|109.12|109.04|109.12|109.04|109.02|108.94|5906
1696420800000|2023-10-04 12:00:00|109.07|108.99|109.17|109.09|109.22|109.14|109.07|108.99|734
1696421100000|2023-10-04 12:05:00|109.22|109.14|109.02|108.94|109.22|109.14|109.02|108.94|199
1696421400000|2023-10-04 12:10:00|109.07|108.99|109.07|108.94|109.12|109.04|109.02|108.94|158
1696421700000|2023-10-04 12:15:00|109.02|108.99|109.07|108.99|109.32|109.19|109.02|108.99|929
1696422000000|2023-10-04 12:20:00|109.02|108.94|109.17|109.09|109.22|109.14|109.02|108.94|885
1696422300000|2023-10-04 12:25:00|109.12|109.04|109.07|108.99|109.17|109.09|109.02|108.94|168
1696422600000|2023-10-04 12:30:00|109.02|108.94|109.12|109.04|109.12|109.04|109.02|108.94|1666
1696422900000|2023-10-04 12:35:00|109.17|108.99|109.27|109.14|109.27|109.19|109.12|108.99|2498
1696423200000|2023-10-04 12:40:00|109.22|109.19|109.22|109.14|109.37|109.29|109.22|109.14|1996
1696423500000|2023-10-04 12:45:00|109.17|109.09|109.27|109.19|109.27|109.19|109.17|109.09|2633
1696423800000|2023-10-04 12:50:00|109.22|109.14|109.22|109.14|109.27|109.19|109.17|109.09|1255
1696424100000|2023-10-04 12:55:00|109.27|109.09|109.02|108.94|109.27|109.09|108.97|108.89|1735
1696424400000|2023-10-04 13:00:00|108.97|108.89|109.02|108.94|109.02|108.94|108.92|108.84|806
1696424700000|2023-10-04 13:05:00|108.97|108.89|109.07|108.94|109.12|109.04|108.97|108.89|475
1696425000000|2023-10-04 13:10:00|109.02|108.99|108.92|108.84|109.07|108.99|108.92|108.84|107
1696425300000|2023-10-04 13:15:00|108.87|108.79|108.97|108.89|108.97|108.89|108.87|108.79|400
1696425600000|2023-10-04 13:20:00|108.92|108.84|108.92|108.84|108.97|108.89|108.92|108.84|4080
1696425900000|2023-10-04 13:25:00|108.87|108.79|108.97|108.89|109.02|108.94|108.87|108.79|656
1696426200000|2023-10-04 13:30:00|108.92|108.84|108.82|108.74|109.02|108.94|108.77|108.69|650
1696426500000|2023-10-04 13:35:00|108.77|108.69|108.77|108.69|108.87|108.79|108.67|108.59|1271
1696426800000|2023-10-04 13:40:00|108.72|108.64|108.67|108.59|108.77|108.64|108.62|108.54|777
1696427100000|2023-10-04 13:45:00|108.62|108.54|108.57|108.44|108.67|108.59|108.37|108.29|4206
1696427400000|2023-10-04 13:50:00|108.52|108.49|108.52|108.44|108.62|108.49|108.42|108.34|1925
1696427700000|2023-10-04 13:55:00|108.57|108.49|108.42|108.34|108.67|108.59|108.42|108.34|932
1696428000000|2023-10-04 14:00:00|108.32|108.24|108.27|108.19|108.52|108.39|108.22|108.14|2398
1696428300000|2023-10-04 14:05:00|108.32|108.24|108.42|108.34|108.47|108.39|108.27|108.19|2680
1696428600000|2023-10-04 14:10:00|108.47|108.39|108.52|108.44|108.57|108.49|108.32|108.24|867
1696428900000|2023-10-04 14:15:00|108.47|108.39|108.47|108.39|108.52|108.44|108.27|108.19|1395
1696429200000|2023-10-04 14:20:00|108.52|108.44|108.42|108.34|108.52|108.44|108.32|108.24|424
1696429500000|2023-10-04 14:25:00|108.47|108.29|108.32|108.24|108.52|108.39|108.32|108.24|524
1696429800000|2023-10-04 14:30:00|108.37|108.29|108.57|108.44|108.57|108.44|108.32|108.24|1336
1696430100000|2023-10-04 14:35:00|108.52|108.49|108.57|108.49|108.67|108.59|108.52|108.44|3411
1696430400000|2023-10-04 14:40:00|108.62|108.54|108.52|108.44|108.72|108.64|108.47|108.39|986
1696430700000|2023-10-04 14:45:00|108.57|108.49|108.42|108.34|108.57|108.49|108.42|108.34|1141
1696431000000|2023-10-04 14:50:00|108.47|108.39|108.47|108.34|108.57|108.49|108.42|108.34|10311
1696431300000|2023-10-04 14:55:00|108.42|108.39|108.37|108.29|108.47|108.39|108.37|108.29|437
1696431600000|2023-10-04 15:00:00|108.32|108.24|108.42|108.34|108.42|108.34|108.27|108.19|1047
1696431900000|2023-10-04 15:05:00|108.47|108.29|108.52|108.44|108.57|108.44|108.42|108.29|1429
1696432200000|2023-10-04 15:10:00|108.57|108.49|108.57|108.49|108.62|108.54|108.52|108.44|1060
1696432500000|2023-10-04 15:15:00|108.52|108.44|108.67|108.59|108.72|108.64|108.52|108.44|841
1696432800000|2023-10-04 15:20:00|108.72|108.64|108.67|108.59|108.72|108.64|108.67|108.59|4861
1696433100000|2023-10-04 15:25:00|108.62|108.54|108.77|108.69|108.77|108.69|108.62|108.54|2179
1696433400000|2023-10-04 15:30:00|108.72|108.64|108.77|108.69|108.82|108.74|108.72|108.64|7999
1696433700000|2023-10-04 15:35:00|108.82|108.64|108.67|108.59|108.82|108.64|108.67|108.59|2567
1696434000000|2023-10-04 15:40:00|108.62|108.54|108.62|108.54|108.67|108.59|108.57|108.49|3382
1696434300000|2023-10-04 15:45:00|108.67|108.59|108.82|108.74|108.82|108.74|108.67|108.59|1127
1696434600000|2023-10-04 15:50:00|108.77|108.69|108.82|108.74|108.87|108.79|108.77|108.64|831
1696434900000|2023-10-04 15:55:00|108.87|108.79|108.97|108.89|108.97|108.89|108.87|108.79|3220
1696435200000|2023-10-04 16:00:00|108.92|108.84|108.87|108.79|108.92|108.84|108.87|108.79|959
1696435500000|2023-10-04 16:05:00|108.92|108.74|108.92|108.84|108.92|108.84|108.87|108.74|3937
1696435800000|2023-10-04 16:10:00|108.97|108.89|108.97|108.89|109.02|108.94|108.97|108.84|696
1696436100000|2023-10-04 16:15:00|109.02|108.94|109.02|108.94|109.07|108.99|109.02|108.94|110
1696436400000|2023-10-04 16:20:00|109.07|108.99|109.02|108.89|109.12|108.99|108.97|108.89|324
1696436700000|2023-10-04 16:25:00|108.97|108.94|109.07|108.99|109.07|108.99|108.97|108.89|414
1696437000000|2023-10-04 16:30:00|109.12|108.94|109.12|109.04|109.17|109.09|109.12|108.94|2437
1696437300000|2023-10-04 16:35:00|109.07|108.99|109.12|109.04|109.17|109.09|109.07|108.99|4745
1696437600000|2023-10-04 16:40:00|109.17|109.09|109.12|109.04|109.17|109.09|109.12|108.99|85
1696437900000|2023-10-04 16:45:00|109.07|108.99|109.17|109.04|109.17|109.09|109.07|108.99|17
1696438200000|2023-10-04 16:50:00|109.12|109.09|109.07|108.99|109.17|109.09|109.07|108.99|10
1696438500000|2023-10-04 16:55:00|109.12|109.04|109.12|109.04|109.12|109.04|109.07|108.94|279
1696438800000|2023-10-04 17:00:00|109.07|108.99|109.07|108.99|109.12|109.04|109.07|108.99|3
1696439100000|2023-10-04 17:05:00|||||||||58
1696439400000|2023-10-04 17:10:00|109.02|108.94|109.07|108.94|109.07|108.99|109.02|108.94|10
1696439700000|2023-10-04 17:15:00|109.12|108.99|109.07|108.99|109.12|109.04|109.07|108.94|107
1696440000000|2023-10-04 17:20:00|109.12|109.04|109.02|108.94|109.12|109.04|109.02|108.94|4
1696440300000|2023-10-04 17:25:00|109.07|108.89|108.97|108.89|109.07|108.89|108.97|108.89|28
1696440600000|2023-10-04 17:30:00|109.02|108.84|108.97|108.89|109.02|108.89|108.92|108.84|66
1696440900000|2023-10-04 17:35:00|108.92|108.84|108.97|108.89|108.97|108.89|108.92|108.84|27
1696441200000|2023-10-04 17:40:00|108.92|108.84|108.97|108.89|108.97|108.89|108.92|108.84|5
1696441500000|2023-10-04 17:45:00||108.84||108.89||108.89||108.84|2
1696441800000|2023-10-04 17:50:00|108.92|108.84|108.87|108.79|108.97|108.89|108.87|108.79|101
1696442100000|2023-10-04 17:55:00|108.92|108.84|108.87|108.79|108.92|108.84|108.87|108.79|65
1696442400000|2023-10-04 18:00:00|108.82|108.74|108.87|108.79|108.87|108.79|108.82|108.74|299
1696442700000|2023-10-04 18:05:00|108.92|108.74|108.82|108.74|108.92|108.74|108.82|108.74|3
1696443000000|2023-10-04 18:10:00|108.87|108.79|108.92|108.79|108.92|108.84|108.87|108.74|15
1696443300000|2023-10-04 18:15:00|108.87|108.84|108.92|108.84|108.92|108.84|108.87|108.79|3
1696443600000|2023-10-04 18:20:00|108.87|108.79|108.77|108.69|108.92|108.84|108.77|108.69|157
1696443900000|2023-10-04 18:25:00|108.82|108.74|108.87|108.79|108.92|108.79|108.82|108.74|37
1696444200000|2023-10-04 18:30:00|108.92|108.84|108.87|108.79|108.97|108.89|108.87|108.79|254
1696444500000|2023-10-04 18:35:00|108.92|108.74|108.92|108.84|108.92|108.84|108.92|108.74|2
1696444800000|2023-10-04 18:40:00|108.97|108.89|109.02|108.89|109.02|108.89|108.97|108.84|176
1696445100000|2023-10-04 18:45:00|108.97|108.94|108.97|108.89|109.02|108.94|108.97|108.89|1
1696445400000|2023-10-04 18:50:00|109.02|108.94|108.97|108.89|109.02|108.94|108.97|108.89|224
1696445700000|2023-10-04 18:55:00|109.02|108.94|109.02|108.94|109.02|108.94|109.02|108.89|139
1696446000000|2023-10-04 19:00:00|109.07|108.99|109.02|108.94|109.07|108.99|109.02|108.94|93
1696446300000|2023-10-04 19:05:00|109.07|108.99|109.07|108.99|109.07|108.99|109.07|108.99|52
1696446600000|2023-10-04 19:10:00|109.12|109.04|109.12|108.99|109.12|109.04|109.07|108.99|455
1696446900000|2023-10-04 19:15:00|109.17|109.04|109.17|109.09|109.22|109.14|109.12|108.99|22
1696447200000|2023-10-04 19:20:00|109.22|109.14|109.22|109.09|109.22|109.14|109.17|109.09|11
1696447500000|2023-10-04 19:25:00|109.17|109.14|109.17|109.09|109.22|109.14|109.17|109.09|10
1696447800000|2023-10-04 19:30:00|109.22|109.14|109.22|109.14|109.22|109.14|109.17|109.09|128
1696448100000|2023-10-04 19:35:00|109.27|109.19|109.22|109.14|109.27|109.19|109.22|109.14|4
1696448400000|2023-10-04 19:40:00|109.27|109.19|109.22|109.14|109.27|109.19|109.22|109.14|158
1696448700000|2023-10-04 19:45:00|||||||||85
1696449000000|2023-10-04 19:50:00|109.17|109.09|109.22|109.14|109.27|109.19|109.12|109.04|89
1696449300000|2023-10-04 19:55:00|109.27|109.19|109.22|109.09|109.27|109.19|109.22|109.09|122
1696485600000|2023-10-05 06:00:00|109.32|109.19|109.17|109.09|109.32|109.19|109.17|109.09|68
1696485900000|2023-10-05 06:05:00|109.22|109.04|109.27|109.19|109.32|109.24|109.17|109.04|21
1696486200000|2023-10-05 06:10:00|109.22|109.14|109.22|109.09|109.27|109.14|109.22|109.09|9
1696486500000|2023-10-05 06:15:00|109.17|109.14|109.22|109.09|109.22|109.14|109.17|109.09|11
1696486800000|2023-10-05 06:20:00|109.17|109.14|109.12|109.04|109.22|109.14|109.12|109.04|87
1696487100000|2023-10-05 06:25:00|109.17|109.09|109.12|109.04|109.17|109.09|109.12|109.04|57
1696487400000|2023-10-05 06:30:00|109.17|109.09|109.17|109.09|109.17|109.09|109.17|109.09|124
1696487700000|2023-10-05 06:35:00|109.12|109.04|109.17|109.09|109.17|109.09|109.12|109.04|555
1696488000000|2023-10-05 06:40:00|109.22|109.14|109.27|109.19|109.32|109.24|109.22|109.14|343
1696488300000|2023-10-05 06:45:00|109.32|109.14|109.22|109.14|109.32|109.19|109.22|109.14|253
1696488600000|2023-10-05 06:50:00|109.17|109.09|109.22|109.09|109.22|109.14|109.17|109.09|50
1696488900000|2023-10-05 06:55:00|109.17|109.14|109.22|109.14|109.27|109.14|109.17|109.09|79
1696489200000|2023-10-05 07:00:00|109.27|109.19|109.42|109.34|109.47|109.39|109.12|109.04|3371
1696489500000|2023-10-05 07:05:00|109.37|109.29|109.27|109.19|109.47|109.39|109.22|109.14|2247
1696489800000|2023-10-05 07:10:00|109.22|109.14|109.07|108.99|109.32|109.24|109.07|108.99|1334
1696490100000|2023-10-05 07:15:00|109.12|109.04|109.17|109.09|109.27|109.19|109.07|108.99|1279
1696490400000|2023-10-05 07:20:00|109.12|109.04|108.92|108.84|109.12|109.04|108.92|108.84|1064
1696490700000|2023-10-05 07:25:00|108.87|108.79|108.92|108.84|108.97|108.89|108.72|108.64|1893
1696491000000|2023-10-05 07:30:00|108.87|108.79|108.82|108.74|108.92|108.84|108.77|108.69|401
1696491300000|2023-10-05 07:35:00|108.77|108.69|108.82|108.74|108.92|108.84|108.62|108.54|728
1696491600000|2023-10-05 07:40:00|108.77|108.69|108.77|108.69|108.82|108.74|108.72|108.64|768
1696491900000|2023-10-05 07:45:00|108.82|108.74|108.82|108.74|108.87|108.79|108.77|108.69|226
1696492200000|2023-10-05 07:50:00|108.87|108.79|108.97|108.84|108.97|108.89|108.82|108.74|287
1696492500000|2023-10-05 07:55:00|108.92|108.89|109.02|108.94|109.07|108.99|108.92|108.84|307
1696492800000|2023-10-05 08:00:00|109.07|108.99|109.22|109.14|109.22|109.14|109.02|108.94|305
1696493100000|2023-10-05 08:05:00|109.17|109.09|109.27|109.19|109.32|109.24|109.12|109.04|275
1696493400000|2023-10-05 08:10:00|109.22|109.14|109.22|109.14|109.27|109.19|109.17|109.09|159
1696493700000|2023-10-05 08:15:00|109.17|109.09|109.22|109.14|109.27|109.19|109.12|109.04|489
1696494000000|2023-10-05 08:20:00|109.27|109.19|109.42|109.34|109.42|109.34|109.22|109.14|326
1696494300000|2023-10-05 08:25:00|109.37|109.29|109.37|109.24|109.37|109.29|109.27|109.19|459
1696494600000|2023-10-05 08:30:00|109.32|109.29|109.37|109.29|109.42|109.34|109.32|109.24|223
1696494900000|2023-10-05 08:35:00|109.32|109.24|109.07|108.99|109.32|109.24|109.07|108.99|2703
1696495200000|2023-10-05 08:40:00|109.12|109.04|109.07|108.99|109.12|109.04|109.02|108.94|895
1696495500000|2023-10-05 08:45:00|109.12|109.04|109.07|108.99|109.17|109.04|109.07|108.94|356
1696495800000|2023-10-05 08:50:00|109.02|108.94|108.87|108.79|109.07|108.99|108.87|108.79|422
1696496100000|2023-10-05 08:55:00|108.92|108.84|108.67|108.59|108.92|108.84|108.67|108.59|942
1696496400000|2023-10-05 09:00:00|108.62|108.54|108.47|108.34|108.67|108.59|108.42|108.34|783
1696496700000|2023-10-05 09:05:00|108.42|108.29|108.52|108.44|108.52|108.44|108.37|108.29|664
1696497000000|2023-10-05 09:10:00|108.57|108.49|108.22|108.14|108.57|108.49|108.22|108.14|2685
1696497300000|2023-10-05 09:15:00|108.17|108.09|108.22|108.14|108.22|108.14|108.02|107.94|1948
1696497600000|2023-10-05 09:20:00|108.17|108.09|108.22|108.14|108.32|108.19|108.17|108.09|538
1696497900000|2023-10-05 09:25:00|108.17|108.09|108.32|108.19|108.32|108.24|108.12|108.04|500
1696498200000|2023-10-05 09:30:00|108.27|108.14|108.17|108.09|108.27|108.19|108.12|108.04|313
1696498500000|2023-10-05 09:35:00|108.22|108.14|108.17|108.09|108.27|108.19|108.17|108.09|744
1696498800000|2023-10-05 09:40:00|108.12|108.04|108.27|108.19|108.27|108.19|108.12|108.04|216
1696499100000|2023-10-05 09:45:00|108.22|108.14|108.27|108.19|108.32|108.24|108.17|108.09|1375
1696499400000|2023-10-05 09:50:00|108.32|108.24|108.47|108.39|108.57|108.49|108.27|108.19|6355
1696499700000|2023-10-05 09:55:00|108.52|108.44|108.52|108.44|108.57|108.49|108.47|108.39|88
1696500000000|2023-10-05 10:00:00|108.57|108.49|108.62|108.54|108.62|108.54|108.52|108.39|164
1696500300000|2023-10-05 10:05:00|108.57|108.49|108.62|108.54|108.62|108.54|108.52|108.44|113
1696500600000|2023-10-05 10:10:00|108.67|108.59|108.72|108.64|108.72|108.64|108.62|108.54|982
1696500900000|2023-10-05 10:15:00|108.77|108.69|108.72|108.64|108.77|108.69|108.72|108.59|247
1696501200000|2023-10-05 10:20:00|108.77|108.69|108.72|108.64|108.77|108.69|108.67|108.59|109
1696501500000|2023-10-05 10:25:00|108.77|108.69|108.77|108.69|108.77|108.69|108.67|108.59|103
1696501800000|2023-10-05 10:30:00|108.82|108.74|108.87|108.79|108.87|108.79|108.77|108.69|628
1696502100000|2023-10-05 10:35:00|108.82|108.74|108.87|108.79|109.02|108.94|108.82|108.74|4017
1696502400000|2023-10-05 10:40:00|108.92|108.84|108.87|108.79|108.92|108.84|108.77|108.69|731
1696502700000|2023-10-05 10:45:00|108.82|108.74|108.77|108.69|108.82|108.74|108.77|108.69|306
1696503000000|2023-10-05 10:50:00|108.82|108.74|108.87|108.74|108.87|108.79|108.77|108.69|242
1696503300000|2023-10-05 10:55:00|108.82|108.79|108.92|108.84|108.97|108.89|108.82|108.74|579
1696503600000|2023-10-05 11:00:00|108.97|108.89|108.82|108.74|108.97|108.89|108.82|108.74|268
1696503900000|2023-10-05 11:05:00|108.87|108.79|108.82|108.74|108.87|108.79|108.77|108.69|604
1696504200000|2023-10-05 11:10:00|108.87|108.79|109.02|108.94|109.02|108.94|108.82|108.74|458
1696504500000|2023-10-05 11:15:00|108.97|108.89|108.92|108.84|108.97|108.89|108.87|108.79|270
1696504800000|2023-10-05 11:20:00|108.97|108.89|109.17|109.09|109.17|109.09|108.97|108.89|277
1696505100000|2023-10-05 11:25:00|109.12|109.04|109.12|109.04|109.17|109.09|109.12|109.04|687
1696505400000|2023-10-05 11:30:00|109.17|109.09|109.12|109.04|109.22|109.14|109.12|109.04|439
1696505700000|2023-10-05 11:35:00|109.17|109.09|109.22|109.14|109.27|109.19|109.12|109.04|165
1696506000000|2023-10-05 11:40:00|109.27|109.19|109.32|109.24|109.32|109.24|109.22|109.14|436
1696506300000|2023-10-05 11:45:00|109.27|109.19|109.27|109.19|109.32|109.24|109.22|109.14|124
1696506600000|2023-10-05 11:50:00|109.22|109.14|109.32|109.24|109.32|109.24|109.22|109.14|378
1696506900000|2023-10-05 11:55:00|109.37|109.29|109.37|109.29|109.37|109.29|109.32|109.24|1103
1696507200000|2023-10-05 12:00:00|109.32|109.24|109.52|109.44|109.52|109.44|109.32|109.24|1928
1696507500000|2023-10-05 12:05:00|109.57|109.49|109.42|109.34|109.57|109.49|109.37|109.29|1450
1696507800000|2023-10-05 12:10:00|109.37|109.29|109.37|109.29|109.42|109.34|109.32|109.24|273
1696508100000|2023-10-05 12:15:00|109.32|109.24|109.42|109.34|109.47|109.39|109.32|109.24|806
1696508400000|2023-10-05 12:20:00|109.47|109.39|109.42|109.34|109.47|109.39|109.42|109.34|276
1696508700000|2023-10-05 12:25:00|109.47|109.39|109.47|109.39|109.52|109.44|109.42|109.34|5922
1696509000000|2023-10-05 12:30:00|109.42|109.34|109.32|109.24|109.47|109.39|109.32|109.24|1079
1696509300000|2023-10-05 12:35:00|109.37|109.29|109.37|109.29|109.37|109.29|109.22|109.14|1066
1696509600000|2023-10-05 12:40:00|109.32|109.24|109.27|109.19|109.37|109.29|109.22|109.14|890
1696509900000|2023-10-05 12:45:00|109.32|109.24|109.17|109.09|109.37|109.29|109.17|109.09|1328
1696510200000|2023-10-05 12:50:00|109.12|109.04|109.07|108.99|109.17|109.09|109.07|108.99|1390
1696510500000|2023-10-05 12:55:00|109.12|109.04|109.07|108.99|109.17|109.09|109.07|108.99|1325
1696510800000|2023-10-05 13:00:00|109.12|109.04|109.02|108.94|109.17|109.09|109.02|108.94|1119
1696511100000|2023-10-05 13:05:00|108.97|108.89|109.12|109.04|109.12|109.04|108.97|108.89|516
1696511400000|2023-10-05 13:10:00|109.17|109.09|109.02|108.94|109.17|109.09|109.02|108.94|534
1696511700000|2023-10-05 13:15:00|108.97|108.89|109.07|108.99|109.12|109.04|108.97|108.89|834
1696512000000|2023-10-05 13:20:00|109.02|108.94|109.12|109.04|109.12|109.04|108.97|108.89|509
1696512300000|2023-10-05 13:25:00|109.07|108.99|109.12|109.04|109.27|109.19|109.07|108.99|972
1696512600000|2023-10-05 13:30:00|109.07|108.99|109.32|109.24|109.42|109.34|109.07|108.99|1156
1696512900000|2023-10-05 13:35:00|109.27|109.19|109.27|109.19|109.47|109.34|109.27|109.19|933
1696513200000|2023-10-05 13:40:00|109.22|109.14|109.07|108.99|109.32|109.19|109.02|108.94|1110
1696513500000|2023-10-05 13:45:00|109.02|108.94|109.22|109.14|109.27|109.14|109.02|108.94|290
1696513800000|2023-10-05 13:50:00|109.27|109.19|109.42|109.34|109.42|109.34|109.22|109.14|1021
1696514100000|2023-10-05 13:55:00|109.47|109.39|109.62|109.54|109.67|109.54|109.47|109.39|2517
1696514400000|2023-10-05 14:00:00|109.67|109.59|109.52|109.44|109.67|109.59|109.47|109.39|2345
1696514700000|2023-10-05 14:05:00|109.47|109.39|109.52|109.44|109.52|109.44|109.32|109.24|1291
1696515000000|2023-10-05 14:10:00|109.47|109.39|109.47|109.39|109.52|109.44|109.37|109.29|1551
1696515300000|2023-10-05 14:15:00|109.52|109.44|109.52|109.44|109.62|109.49|109.42|109.34|889
1696515600000|2023-10-05 14:20:00|109.57|109.49|109.42|109.34|109.62|109.54|109.42|109.34|832
1696515900000|2023-10-05 14:25:00|109.47|109.39|109.72|109.64|109.72|109.64|109.42|109.34|3072
1696516200000|2023-10-05 14:30:00|109.67|109.59|109.77|109.64|109.87|109.79|109.67|109.59|2052
1696516500000|2023-10-05 14:35:00|109.72|109.69|109.47|109.39|109.77|109.69|109.47|109.39|1520
1696516800000|2023-10-05 14:40:00|109.52|109.44|109.57|109.49|109.57|109.49|109.42|109.34|1515
1696517100000|2023-10-05 14:45:00|109.52|109.44|109.62|109.54|109.67|109.59|109.52|109.44|895
1696517400000|2023-10-05 14:50:00|109.67|109.59|109.67|109.59|109.72|109.64|109.62|109.49|3626
1696517700000|2023-10-05 14:55:00|109.72|109.64|109.62|109.49|109.72|109.64|109.52|109.44|1460
1696518000000|2023-10-05 15:00:00|109.57|109.44|109.37|109.29|109.62|109.44|109.37|109.29|2020
1696518300000|2023-10-05 15:05:00|109.42|109.24|109.32|109.24|109.42|109.29|109.27|109.19|1709
1696518600000|2023-10-05 15:10:00|109.27|109.19|109.32|109.24|109.37|109.29|109.22|109.14|1095
1696518900000|2023-10-05 15:15:00|109.37|109.29|109.27|109.19|109.37|109.29|109.27|109.19|894
1696519200000|2023-10-05 15:20:00|109.32|109.24|109.32|109.24|109.32|109.24|109.22|109.14|1958
1696519500000|2023-10-05 15:25:00|109.27|109.19|109.32|109.24|109.37|109.29|109.27|109.19|1739
1696519800000|2023-10-05 15:30:00|109.27|109.19|109.17|109.09|109.27|109.19|109.17|109.04|3992
1696520100000|2023-10-05 15:35:00|109.22|109.14|109.27|109.19|109.27|109.19|109.17|109.09|2056
1696520400000|2023-10-05 15:40:00|109.32|109.24|109.22|109.14|109.32|109.24|109.22|109.14|933
1696520700000|2023-10-05 15:45:00|109.17|109.09|109.17|109.09|109.22|109.14|109.17|109.09|538
1696521000000|2023-10-05 15:50:00|109.12|109.04|109.17|109.09|109.17|109.09|109.07|108.99|1722
1696521300000|2023-10-05 15:55:00|109.12|109.04|109.12|109.04|109.17|109.09|109.12|108.99|305
1696521600000|2023-10-05 16:00:00|109.17|109.09|109.17|109.09|109.17|109.09|109.12|109.04|213
1696521900000|2023-10-05 16:05:00|109.12|109.04|109.12|109.04|109.17|109.09|109.12|109.04|69
1696522200000|2023-10-05 16:10:00|109.17|109.09|109.17|109.09|109.22|109.14|109.17|109.09|420
1696522500000|2023-10-05 16:15:00|109.22|109.14|109.17|109.09|109.22|109.14|109.17|109.09|414
1696522800000|2023-10-05 16:20:00|109.22|109.14|109.22|109.09|109.22|109.14|109.17|109.09|89
1696523100000|2023-10-05 16:25:00|109.17|109.14|109.27|109.19|109.32|109.19|109.17|109.09|583
1696523400000|2023-10-05 16:30:00|109.32|109.24|109.27|109.19|109.32|109.24|109.22|109.14|26
1696523700000|2023-10-05 16:35:00|109.32|109.14|109.27|109.19|109.32|109.24|109.27|109.14|116
1696524000000|2023-10-05 16:40:00|109.22|109.14|109.22|109.14|109.22|109.14|109.22|109.14|14
1696524300000|2023-10-05 16:45:00|109.17|109.09|109.12|109.04|109.17|109.09|109.12|109.04|88
1696524600000|2023-10-05 16:50:00|109.17|109.09|109.12|109.04|109.17|109.09|109.12|109.04|31
1696524900000|2023-10-05 16:55:00|109.17|109.09|109.17|109.09|109.17|109.09|109.12|109.04|43
1696525200000|2023-10-05 17:00:00|109.12|109.04|109.12|108.99|109.12|109.04|109.12|108.99|28
1696525500000|2023-10-05 17:05:00|109.07|109.04|109.02|108.94|109.07|109.04|109.02|108.94|18
1696525800000|2023-10-05 17:10:00|109.07|108.99|109.12|109.04|109.12|109.04|109.07|108.94|32
1696526100000|2023-10-05 17:15:00|109.17|109.09|109.12|109.04|109.17|109.09|109.12|109.04|39
1696526400000|2023-10-05 17:20:00|109.17|109.09|109.17|109.09|109.22|109.14|109.17|109.04|385
1696526700000|2023-10-05 17:25:00|109.22|109.14|109.22|109.14|109.22|109.14|109.22|109.14|18
1696527000000|2023-10-05 17:30:00|109.17|109.09|109.27|109.19|109.32|109.24|109.17|109.09|107
1696527300000|2023-10-05 17:35:00|109.32|109.24|109.37|109.29|109.42|109.29|109.32|109.24|53
1696527600000|2023-10-05 17:40:00|109.42|109.34|109.42|109.34|109.42|109.34|109.37|109.29|44
1696527900000|2023-10-05 17:45:00|109.47|109.39|109.42|109.34|109.47|109.39|109.42|109.34|34
1696528200000|2023-10-05 17:50:00|109.47|109.39|109.42|109.29|109.47|109.39|109.37|109.29|27
1696528500000|2023-10-05 17:55:00||109.34||109.34||109.34||109.29|8
1696528800000|2023-10-05 18:00:00|109.47|109.39|109.52|109.44|109.52|109.44|109.42|109.39|52
1696529100000|2023-10-05 18:05:00|109.47|109.39|109.47|109.34|109.52|109.44|109.42|109.34|47
1696529400000|2023-10-05 18:10:00|109.42|109.39|109.47|109.39|109.47|109.39|109.42|109.39|5
1696530000000|2023-10-05 18:20:00|109.42|109.34|109.42|109.34|109.47|109.39|109.42|109.34|10
1696530300000|2023-10-05 18:25:00|109.37|109.29|109.42|109.34|109.42|109.34|109.37|109.29|6
1696530600000|2023-10-05 18:30:00|109.47|109.39|109.52|109.44|109.52|109.44|109.42|109.39|1
1696530900000|2023-10-05 18:35:00|109.57|109.49|109.57|109.49|109.57|109.49|109.57|109.49|22
1696531200000|2023-10-05 18:40:00|109.62|109.54|109.57|109.49|109.62|109.54|109.52|109.44|59
1696531500000|2023-10-05 18:45:00|109.62|109.54|109.57|109.49|109.62|109.54|109.57|109.49|100
1696531800000|2023-10-05 18:50:00|||||||||7
1696532100000|2023-10-05 18:55:00|109.52|109.44|109.57|109.49|109.57|109.49|109.52|109.44|47
1696532400000|2023-10-05 19:00:00|109.52|109.44|109.57|109.49|109.57|109.49|109.52|109.44|12
1696533000000|2023-10-05 19:10:00|109.52|109.44|109.52|109.39|109.57|109.49|109.47|109.39|31
1696533300000|2023-10-05 19:15:00|109.47||109.52||109.52||109.47||0
1696533600000|2023-10-05 19:20:00|109.47||109.52||109.52||109.47||3
1696533900000|2023-10-05 19:25:00|109.57|109.44|109.57|109.49|109.57|109.49|109.52|109.39|2
1696534200000|2023-10-05 19:30:00|109.62|109.54|109.57|109.49|109.62|109.54|109.57|109.49|42
1696534500000|2023-10-05 19:35:00|109.62|109.54|109.62|109.54|109.62|109.54|109.57|109.49|15
1696534800000|2023-10-05 19:40:00|109.57|109.49|109.57|109.49|109.62|109.54|109.57|109.49|65
1696535100000|2023-10-05 19:45:00|109.62|109.54|109.62|109.49|109.62|109.54|109.57|109.49|70
1696535400000|2023-10-05 19:50:00|109.57|109.54|109.57|109.49|109.62|109.54|109.57|109.49|451
1696535700000|2023-10-05 19:55:00|109.52|109.44|109.67|109.54|109.67|109.54|109.52|109.44|139
1696572000000|2023-10-06 06:00:00|109.47|109.39|109.52|109.44|109.57|109.44|109.47|109.39|63
1696572300000|2023-10-06 06:05:00|109.57|109.49|109.62|109.54|109.67|109.59|109.57|109.49|27
1696572600000|2023-10-06 06:10:00|109.67|109.59|109.62|109.54|109.67|109.59|109.62|109.54|3
1696572900000|2023-10-06 06:15:00|109.67|109.59|109.67|109.59|109.67|109.59|109.62|109.54|54
1696573200000|2023-10-06 06:20:00|109.72|109.64|109.72|109.64|109.72|109.64|109.72|109.64|39
1696573500000|2023-10-06 06:25:00|109.67|109.59|109.62|109.54|109.67|109.59|109.62|109.54|77
1696573800000|2023-10-06 06:30:00|109.67|109.59|109.62|109.54|109.72|109.64|109.62|109.54|34
1696574100000|2023-10-06 06:35:00||109.49||109.54||109.54||109.49|3
1696574400000|2023-10-06 06:40:00|109.57|109.49|109.57|109.44|109.57|109.49|109.52|109.44|44
1696574700000|2023-10-06 06:45:00|109.52|109.49|109.57|109.49|109.57|109.49|109.52|109.44|31
1696575000000|2023-10-06 06:50:00|109.52|109.44|109.52|109.39|109.52|109.49|109.52|109.39|185
1696575300000|2023-10-06 06:55:00|109.47|109.44|109.62|109.54|109.62|109.54|109.47|109.39|315
1696575600000|2023-10-06 07:00:00|109.67|109.59|109.67|109.59|109.72|109.64|109.42|109.29|2226
1696575900000|2023-10-06 07:05:00|109.72|109.64|109.97|109.89|109.97|109.89|109.72|109.64|1064
1696576200000|2023-10-06 07:10:00|110.02|109.94|110.02|109.94|110.12|110.04|109.92|109.84|1634
1696576500000|2023-10-06 07:15:00|110.07|109.99|110.32|110.19|110.32|110.24|110.02|109.94|1496
1696576800000|2023-10-06 07:20:00|110.27|110.24|110.52|110.44|110.52|110.44|110.27|110.19|1975
1696577100000|2023-10-06 07:25:00|110.47|110.39|110.42|110.34|110.52|110.44|110.37|110.29|3811
1696577400000|2023-10-06 07:30:00|110.47|110.39|110.52|110.44|110.57|110.49|110.47|110.34|2619
1696577700000|2023-10-06 07:35:00|110.47|110.39|110.57|110.49|110.57|110.49|110.42|110.34|1392
1696578000000|2023-10-06 07:40:00|110.62|110.54|110.57|110.49|110.62|110.54|110.52|110.44|1378
1696578300000|2023-10-06 07:45:00|110.52|110.44|110.52|110.44|110.62|110.54|110.47|110.39|917
1696578600000|2023-10-06 07:50:00|110.57|110.49|110.77|110.69|110.82|110.74|110.52|110.44|2283
1696578900000|2023-10-06 07:55:00|110.82|110.74|110.77|110.69|110.82|110.74|110.77|110.69|1843
1696579200000|2023-10-06 08:00:00|110.82|110.74|110.77|110.69|110.87|110.79|110.72|110.64|2041
1696579500000|2023-10-06 08:05:00|110.82|110.74|110.82|110.74|110.87|110.79|110.77|110.69|676
1696579800000|2023-10-06 08:10:00|110.87|110.79|110.72|110.64|110.87|110.79|110.72|110.64|531
1696580100000|2023-10-06 08:15:00|110.77|110.69|110.87|110.74|110.92|110.84|110.77|110.69|781
1696580400000|2023-10-06 08:20:00|110.92|110.79|110.77|110.69|110.92|110.84|110.72|110.64|385
1696580700000|2023-10-06 08:25:00|110.82|110.74|110.82|110.74|110.87|110.79|110.77|110.69|437
1696581000000|2023-10-06 08:30:00|110.87|110.79|110.52|110.44|110.87|110.79|110.47|110.39|2943
1696581300000|2023-10-06 08:35:00|110.57|110.49|110.57|110.49|110.62|110.54|110.52|110.44|1180
1696581600000|2023-10-06 08:40:00|110.62|110.54|110.72|110.59|110.72|110.64|110.52|110.44|317
1696581900000|2023-10-06 08:45:00|110.67|110.64|110.62|110.54|110.72|110.64|110.62|110.54|464
1696582200000|2023-10-06 08:50:00|110.57|110.49|110.42|110.34|110.57|110.49|110.37|110.29|133
1696582500000|2023-10-06 08:55:00|110.37|110.29|110.42|110.34|110.47|110.39|110.37|110.29|248
1696582800000|2023-10-06 09:00:00|110.47|110.39|110.47|110.39|110.47|110.39|110.32|110.24|311
1696583100000|2023-10-06 09:05:00|110.42|110.34|110.52|110.44|110.52|110.44|110.37|110.29|159
1696583400000|2023-10-06 09:10:00|110.57|110.49|110.67|110.59|110.72|110.59|110.57|110.49|227
1696583700000|2023-10-06 09:15:00|110.72|110.64|110.67|110.59|110.77|110.69|110.62|110.54|337
1696584000000|2023-10-06 09:20:00|110.72|110.64|110.82|110.74|110.87|110.79|110.67|110.59|218
1696584300000|2023-10-06 09:25:00|110.87|110.79|110.82|110.74|110.87|110.79|110.77|110.69|159
1696584600000|2023-10-06 09:30:00|110.87|110.79|110.87|110.79|110.92|110.84|110.77|110.69|359
1696584900000|2023-10-06 09:35:00|110.92|110.84|110.82|110.74|110.92|110.84|110.77|110.69|1635
1696585200000|2023-10-06 09:40:00|110.87|110.79|110.87|110.74|110.87|110.79|110.82|110.74|139
1696585500000|2023-10-06 09:45:00|110.82|110.79|110.82|110.74|110.92|110.84|110.82|110.74|599
1696585800000|2023-10-06 09:50:00|110.77|110.69|110.87|110.79|110.92|110.84|110.77|110.69|219
1696586100000|2023-10-06 09:55:00|110.92|110.84|110.92|110.79|110.92|110.84|110.82|110.74|694
1696586400000|2023-10-06 10:00:00|110.87|110.84|110.92|110.84|110.97|110.89|110.82|110.74|6795
1696586700000|2023-10-06 10:05:00|110.97|110.89|110.97|110.84|110.97|110.89|110.92|110.84|424
1696587000000|2023-10-06 10:10:00|110.92|110.89|110.97|110.84|111.02|110.89|110.92|110.84|184
1696587300000|2023-10-06 10:15:00|111.02|110.89|110.92|110.84|111.02|110.94|110.92|110.84|913
1696587600000|2023-10-06 10:20:00|110.97|110.89|111.02|110.94|111.07|110.99|110.92|110.84|1272
1696587900000|2023-10-06 10:25:00|110.97|110.89|111.07|110.99|111.07|110.99|110.97|110.89|493
1696588200000|2023-10-06 10:30:00|111.02|110.94|110.97|110.89|111.12|110.99|110.97|110.89|858
1696588500000|2023-10-06 10:35:00|111.02|110.94|111.02|110.94|111.07|110.99|110.97|110.89|2581
1696588800000|2023-10-06 10:40:00|111.07|110.99|111.12|111.04|111.12|111.04|111.07|110.99|176
1696589100000|2023-10-06 10:45:00|111.07|110.99|111.02|110.89|111.12|111.04|110.97|110.89|356
1696589400000|2023-10-06 10:50:00|111.07|110.94|110.92|110.84|111.07|110.94|110.92|110.84|681
1696589700000|2023-10-06 10:55:00|110.87|110.79|110.92|110.84|110.97|110.89|110.87|110.79|239
1696590000000|2023-10-06 11:00:00|110.87|110.79|110.92|110.84|110.97|110.89|110.87|110.79|295
1696590300000|2023-10-06 11:05:00|110.97|110.89|110.92|110.84|110.97|110.89|110.87|110.79|217
1696590600000|2023-10-06 11:10:00|110.87|110.79|110.97|110.89|111.02|110.94|110.87|110.79|188
1696590900000|2023-10-06 11:15:00|111.02|110.94|111.12|111.04|111.12|111.04|110.97|110.89|961
1696591200000|2023-10-06 11:20:00|111.17|111.09|111.12|111.04|111.22|111.14|111.12|111.04|179
1696591500000|2023-10-06 11:25:00|111.17|111.09|111.12|111.04|111.17|111.09|111.07|110.99|526
1696591800000|2023-10-06 11:30:00|111.17|110.99|111.12|111.04|111.17|111.09|111.07|110.99|712
1696592100000|2023-10-06 11:35:00|111.17|111.09|111.12|111.04|111.17|111.09|111.07|110.99|425
1696592400000|2023-10-06 11:40:00|111.17|110.99|111.12|111.04|111.17|111.09|111.07|110.99|873
1696592700000|2023-10-06 11:45:00|111.17|111.09|111.27|111.14|111.27|111.19|111.17|111.04|515
1696593000000|2023-10-06 11:50:00|111.22|111.19|111.17|111.09|111.27|111.19|111.17|111.09|773
1696593300000|2023-10-06 11:55:00|111.12|111.04|111.17|111.09|111.22|111.14|111.12|110.99|1005
1696593600000|2023-10-06 12:00:00|111.12|111.04|111.17|111.09|111.22|111.14|111.12|111.04|709
1696593900000|2023-10-06 12:05:00|111.22|111.14|111.17|111.09|111.22|111.14|111.07|110.99|383
1696594200000|2023-10-06 12:10:00|111.12|111.04|111.07|110.99|111.17|111.09|111.07|110.99|504
1696594500000|2023-10-06 12:15:00|111.12|111.04|111.02|110.94|111.12|111.04|110.97|110.89|1047
1696594800000|2023-10-06 12:20:00|110.97|110.89|111.02|110.94|111.12|111.04|110.97|110.89|803
1696595100000|2023-10-06 12:25:00|111.07|110.99|111.12|110.99|111.12|110.99|111.02|110.94|1330
1696595400000|2023-10-06 12:30:00|111.07|110.84|110.52|110.44|111.07|110.84|110.42|110.34|5700
1696595700000|2023-10-06 12:35:00|110.57|110.49|110.62|110.54|110.77|110.69|110.52|110.44|4131
1696596000000|2023-10-06 12:40:00|110.67|110.59|110.87|110.79|110.92|110.84|110.67|110.59|2181
1696596300000|2023-10-06 12:45:00|110.92|110.74|110.52|110.44|110.92|110.84|110.52|110.44|2185
1696596600000|2023-10-06 12:50:00|110.57|110.49|110.52|110.44|110.62|110.54|110.22|110.14|7064
1696596900000|2023-10-06 12:55:00|110.47|110.39|110.32|110.24|110.47|110.39|110.22|110.14|6639
1696597200000|2023-10-06 13:00:00|110.27|110.19|110.27|110.19|110.32|110.24|110.17|110.09|3821
1696597500000|2023-10-06 13:05:00|110.22|110.14|110.32|110.24|110.42|110.29|110.22|110.14|3322
1696597800000|2023-10-06 13:10:00|110.27|110.19|110.27|110.19|110.32|110.24|110.17|110.09|6412
1696598100000|2023-10-06 13:15:00|110.32|110.24|110.52|110.44|110.52|110.44|110.32|110.24|5602
1696598400000|2023-10-06 13:20:00|110.57|110.49|110.82|110.74|110.82|110.74|110.52|110.44|1742
1696598700000|2023-10-06 13:25:00|110.77|110.69|110.67|110.59|110.87|110.79|110.67|110.59|5347
1696599000000|2023-10-06 13:30:00|110.72|110.64|110.82|110.74|110.82|110.74|110.62|110.54|992
1696599300000|2023-10-06 13:35:00|110.87|110.79|110.77|110.69|110.92|110.84|110.77|110.64|1937
1696599600000|2023-10-06 13:40:00|110.72|110.64|110.52|110.44|110.82|110.74|110.52|110.44|2827
1696599900000|2023-10-06 13:45:00|110.47|110.39|110.47|110.39|110.72|110.64|110.47|110.39|3277
1696600200000|2023-10-06 13:50:00|110.42|110.34|110.42|110.29|110.57|110.49|110.37|110.29|1105
1696600500000|2023-10-06 13:55:00|110.37|110.34|110.37|110.29|110.42|110.34|110.17|110.09|2114
1696600800000|2023-10-06 14:00:00|110.32|110.24|110.37|110.29|110.47|110.34|110.27|110.19|3424
1696601100000|2023-10-06 14:05:00|110.42|110.24|110.12|110.04|110.42|110.34|110.07|109.99|3551
1696601400000|2023-10-06 14:10:00|110.07|109.99|110.17|110.09|110.27|110.19|109.97|109.89|2563
1696601700000|2023-10-06 14:15:00|110.12|110.04|109.92|109.84|110.17|110.09|109.92|109.84|1565
1696602000000|2023-10-06 14:20:00|109.87|109.79|110.02|109.94|110.07|109.99|109.77|109.69|2631
1696602300000|2023-10-06 14:25:00|109.97|109.89|110.17|110.09|110.22|110.14|109.92|109.84|1640
1696602600000|2023-10-06 14:30:00|110.22|110.14|110.07|109.99|110.27|110.19|110.07|109.99|1811
1696602900000|2023-10-06 14:35:00|110.12|110.04|110.37|110.29|110.42|110.29|110.07|109.99|1025
1696603200000|2023-10-06 14:40:00|110.42|110.34|110.42|110.34|110.52|110.44|110.37|110.29|1147
1696603500000|2023-10-06 14:45:00|110.37|110.29|110.47|110.39|110.52|110.44|110.37|110.29|1037
1696603800000|2023-10-06 14:50:00|110.52|110.44|110.32|110.24|110.52|110.44|110.32|110.24|1459
1696604100000|2023-10-06 14:55:00|110.37|110.29|110.47|110.39|110.52|110.44|110.27|110.19|1185
1696604400000|2023-10-06 15:00:00|110.42|110.34|110.57|110.49|110.57|110.49|110.42|110.34|570
1696604700000|2023-10-06 15:05:00|110.52|110.44|110.67|110.59|110.72|110.64|110.52|110.44|1207
1696605000000|2023-10-06 15:10:00|110.72|110.64|110.82|110.74|110.92|110.84|110.72|110.64|3886
1696605300000|2023-10-06 15:15:00|110.87|110.79|110.97|110.89|111.02|110.94|110.82|110.74|3234
1696605600000|2023-10-06 15:20:00|111.02|110.94|110.97|110.89|111.02|110.94|110.92|110.84|1159
1696605900000|2023-10-06 15:25:00|110.92|110.84|111.07|110.99|111.12|111.04|110.92|110.84|7618
1696606200000|2023-10-06 15:30:00|111.02|110.94|111.02|110.94|111.07|110.99|110.97|110.89|8364
1696606500000|2023-10-06 15:35:00|111.07|110.89|111.22|111.14|111.27|111.14|111.07|110.89|2287
1696606800000|2023-10-06 15:40:00|111.27|111.19|111.47|111.39|111.47|111.39|111.27|111.19|4455
1696607100000|2023-10-06 15:45:00|111.42|111.34|111.62|111.54|111.62|111.54|111.42|111.34|2456
1696607400000|2023-10-06 15:50:00|111.57|111.49|111.57|111.44|111.62|111.49|111.52|111.44|524
1696607700000|2023-10-06 15:55:00|111.52|111.49|111.67|111.59|111.72|111.64|111.52|111.44|457
1696608000000|2023-10-06 16:00:00|111.72|111.64|111.62|111.54|111.77|111.64|111.62|111.54|812
1696608300000|2023-10-06 16:05:00|111.67|111.59|111.62|111.54|111.67|111.59|111.57|111.49|1992
1696608600000|2023-10-06 16:10:00|111.57|111.49|111.57|111.49|111.57|111.49|111.57|111.49|95
1696608900000|2023-10-06 16:15:00|111.52|111.44|111.62|111.54|111.62|111.54|111.52|111.44|158
1696609200000|2023-10-06 16:20:00|111.57|111.49|111.42|111.34|111.57|111.49|111.42|111.34|599
1696609500000|2023-10-06 16:25:00|111.37|111.29|111.42|111.34|111.47|111.34|111.37|111.29|727
1696609800000|2023-10-06 16:30:00|111.37|111.29|111.32|111.24|111.37|111.29|111.32|111.24|19
1696610100000|2023-10-06 16:35:00|111.37|111.29|111.32|111.24|111.37|111.29|111.32|111.24|26
1696610400000|2023-10-06 16:40:00|111.37|111.29|111.42|111.34|111.42|111.34|111.37|111.29|173
1696610700000|2023-10-06 16:45:00|111.37|111.29|111.37|111.29|111.37|111.29|111.37|111.29|27
1696611000000|2023-10-06 16:50:00|111.32|111.24|111.32|111.24|111.32|111.24|111.32|111.24|3
1696611600000|2023-10-06 17:00:00|111.37|111.29|111.32|111.24|111.37|111.29|111.32|111.24|13
1696611900000|2023-10-06 17:05:00|111.27|111.19|111.37|111.24|111.37|111.29|111.27|111.19|346
1696612200000|2023-10-06 17:10:00|111.32|111.19|111.42|111.34|111.42|111.34|111.32|111.19|20
1696612500000|2023-10-06 17:15:00|111.37|111.29|111.42|111.34|111.42|111.34|111.37|111.29|185
1696612800000|2023-10-06 17:20:00|111.47|111.39|111.47|111.39|111.52|111.39|111.42|111.34|177
1696613100000|2023-10-06 17:25:00|111.52|111.44|111.52|111.39|111.52|111.44|111.47|111.39|0
1696613400000|2023-10-06 17:30:00||111.44||111.44||111.44||111.39|0
1696613700000|2023-10-06 17:35:00|111.47|111.39|111.47|111.39|111.47|111.39|111.47|111.39|1
1696614000000|2023-10-06 17:40:00|111.52|111.44|111.47|111.39|111.52|111.44|111.42|111.34|87
1696614300000|2023-10-06 17:45:00|111.42|111.34|111.47|111.39|111.52|111.39|111.42|111.34|8
1696614600000|2023-10-06 17:50:00|111.52|111.44|111.47|111.39|111.52|111.44|111.47|111.39|1
1696614900000|2023-10-06 17:55:00|111.52|111.44|111.52|111.44|111.52|111.44|111.52|111.44|0
1696615200000|2023-10-06 18:00:00|111.47|111.39|111.52|111.44|111.52|111.44|111.47|111.39|13
1696615500000|2023-10-06 18:05:00|111.47|111.39|111.52|111.44|111.52|111.44|111.47|111.39|101
1696615800000|2023-10-06 18:10:00|111.47|111.39|111.52|111.39|111.52|111.44|111.47|111.39|229
1696616100000|2023-10-06 18:15:00|111.47|111.44|111.47|111.39|111.52|111.44|111.47|111.39|1
1696616400000|2023-10-06 18:20:00|111.52|111.44|111.52|111.44|111.52|111.44|111.52|111.44|1
1696616700000|2023-10-06 18:25:00|111.57|111.49|111.57|111.49|111.57|111.49|111.57|111.49|13
1696617000000|2023-10-06 18:30:00|||||||||19
1696617300000|2023-10-06 18:35:00|111.62|111.54|111.62|111.54|111.62|111.54|111.57|111.49|95
1696617600000|2023-10-06 18:40:00|111.57|111.49|111.62|111.54|111.62|111.54|111.57|111.49|21
1696617900000|2023-10-06 18:45:00|111.57|111.49|111.62|111.54|111.62|111.54|111.57|111.49|14
1696618200000|2023-10-06 18:50:00|111.57|111.49|111.52|111.44|111.57|111.49|111.52|111.44|271
1696618500000|2023-10-06 18:55:00|111.57|111.39|111.57|111.49|111.57|111.49|111.52|111.39|100
1696618800000|2023-10-06 19:00:00|111.52|111.44|111.47|111.39|111.57|111.49|111.47|111.39|0
1696619100000|2023-10-06 19:05:00|111.52|111.44|111.52|111.44|111.52|111.44|111.47|111.39|2
1696619400000|2023-10-06 19:10:00||111.39||111.44||111.44||111.39|51
1696619700000|2023-10-06 19:15:00|111.57||111.52||111.57||111.52||118
1696620000000|2023-10-06 19:20:00|111.57|111.49|111.57|111.49|111.57|111.49|111.52|111.49|0
1696620300000|2023-10-06 19:25:00|||||||||108
1696620600000|2023-10-06 19:30:00|111.52|111.44|111.47|111.39|111.52|111.44|111.47|111.39|613
1696620900000|2023-10-06 19:35:00|111.52|111.44|111.57|111.49|111.57|111.49|111.47|111.39|303
1696621200000|2023-10-06 19:40:00|111.52|111.44|111.52|111.44|111.52|111.44|111.52|111.44|20
1696621500000|2023-10-06 19:45:00|111.57||111.52||111.57||111.52||62
1696621800000|2023-10-06 19:50:00|111.47|111.39|111.52|111.39|111.52|111.44|111.47|111.39|710
1696622100000|2023-10-06 19:55:00|111.47|111.44|111.52|111.44|111.52|111.44|111.47|111.39|405
1696831200000|2023-10-09 06:00:00|110.57|110.49|110.67|110.59|110.72|110.64|110.57|110.44|131
1696831500000|2023-10-09 06:05:00|110.62|110.54|110.57|110.49|110.62|110.54|110.52|110.44|57
1696831800000|2023-10-09 06:10:00|110.62|110.44|110.57|110.49|110.62|110.54|110.52|110.44|241
1696832100000|2023-10-09 06:15:00|110.52|110.44|110.57|110.49|110.57|110.49|110.52|110.44|18
1696832400000|2023-10-09 06:20:00|110.62|110.54|110.67|110.59|110.67|110.59|110.62|110.54|248
1696832700000|2023-10-09 06:25:00|110.72|110.54|110.72|110.59|110.72|110.64|110.67|110.54|72
1696833000000|2023-10-09 06:30:00|110.67|110.64|110.72|110.64|110.77|110.64|110.67|110.59|85
1696833300000|2023-10-09 06:35:00|110.77|110.59|110.67|110.54|110.77|110.59|110.62|110.54|103
1696833600000|2023-10-09 06:40:00|110.62|110.59|110.72|110.64|110.77|110.64|110.62|110.54|90
1696833900000|2023-10-09 06:45:00|110.67|110.59|110.52|110.44|110.67|110.59|110.52|110.44|254
1696834200000|2023-10-09 06:50:00|110.47|110.39|110.32|110.24|110.52|110.44|110.32|110.24|627
1696834500000|2023-10-09 06:55:00|110.37|110.29|110.02|109.89|110.37|110.29|109.87|109.74|2156
1696834800000|2023-10-09 07:00:00|109.97|109.84|109.87|109.79|110.02|109.89|109.67|109.54|7307
1696835100000|2023-10-09 07:05:00|109.82|109.74|109.42|109.34|109.97|109.89|109.42|109.34|4100
1696835400000|2023-10-09 07:10:00|109.37|109.29|109.22|109.14|109.67|109.54|109.22|109.14|3228
1696835700000|2023-10-09 07:15:00|109.17|109.09|109.12|109.04|109.37|109.29|109.12|109.04|3328
1696836000000|2023-10-09 07:20:00|109.17|109.09|109.42|109.34|109.42|109.34|109.02|108.94|4762
1696836300000|2023-10-09 07:25:00|109.47|109.39|109.57|109.49|109.62|109.54|109.37|109.29|1758
1696836600000|2023-10-09 07:30:00|109.52|109.44|109.62|109.54|109.62|109.54|109.42|109.34|2340
1696836900000|2023-10-09 07:35:00|109.67|109.49|109.37|109.29|109.82|109.69|109.37|109.29|1378
1696837200000|2023-10-09 07:40:00|109.32|109.24|109.12|109.04|109.37|109.29|109.12|109.04|1544
1696837500000|2023-10-09 07:45:00|109.07|108.99|109.47|109.39|109.52|109.44|109.07|108.99|2518
1696837800000|2023-10-09 07:50:00|109.42|109.34|109.57|109.49|109.67|109.59|109.42|109.34|1274
1696838100000|2023-10-09 07:55:00|109.62|109.54|109.72|109.64|109.82|109.69|109.62|109.54|1165
1696838400000|2023-10-09 08:00:00|109.77|109.69|109.77|109.69|109.87|109.79|109.67|109.59|907
1696838700000|2023-10-09 08:05:00|109.72|109.64|109.82|109.74|109.87|109.79|109.67|109.59|1247
1696839000000|2023-10-09 08:10:00|109.87|109.79|109.87|109.79|109.97|109.89|109.77|109.69|1058
1696839300000|2023-10-09 08:15:00|109.82|109.74|109.87|109.79|109.92|109.79|109.77|109.69|157
1696839600000|2023-10-09 08:20:00|109.82|109.74|109.77|109.69|109.92|109.84|109.72|109.64|844
1696839900000|2023-10-09 08:25:00|109.82|109.74|109.57|109.49|109.82|109.74|109.57|109.49|461
1696840200000|2023-10-09 08:30:00|109.52|109.44|109.72|109.64|109.77|109.69|109.52|109.44|442
1696840500000|2023-10-09 08:35:00|109.77|109.69|109.92|109.79|109.92|109.84|109.77|109.69|190
1696840800000|2023-10-09 08:40:00|109.87|109.84|109.82|109.74|109.92|109.84|109.82|109.74|530
1696841100000|2023-10-09 08:45:00|109.87|109.79|109.92|109.84|109.97|109.89|109.82|109.74|361
1696841400000|2023-10-09 08:50:00|109.97|109.89|110.12|110.04|110.12|110.04|109.92|109.84|773
1696841700000|2023-10-09 08:55:00|110.17|110.09|110.27|110.19|110.27|110.19|110.12|110.04|1708
1696842000000|2023-10-09 09:00:00|110.32|110.14|110.22|110.14|110.32|110.19|110.17|110.09|412
1696842300000|2023-10-09 09:05:00|110.27|110.19|110.27|110.19|110.42|110.29|110.22|110.14|2604
1696842600000|2023-10-09 09:10:00|110.32|110.24|110.22|110.14|110.32|110.24|110.07|109.99|1983
1696842900000|2023-10-09 09:15:00|110.17|110.09|110.27|110.19|110.32|110.19|110.12|110.04|1514
1696843200000|2023-10-09 09:20:00|110.32|110.24|110.27|110.19|110.32|110.24|110.22|110.14|58
1696843500000|2023-10-09 09:25:00|110.32|110.24|110.22|110.14|110.37|110.29|110.22|110.14|3744
1696843800000|2023-10-09 09:30:00|110.17|110.09|110.12|110.04|110.22|110.14|110.07|109.99|197
1696844100000|2023-10-09 09:35:00|110.17|109.99|110.02|109.89|110.17|110.09|109.97|109.89|496
1696844400000|2023-10-09 09:40:00|109.97|109.94|110.02|109.94|110.02|109.94|109.97|109.89|106
1696844700000|2023-10-09 09:45:00|110.07|109.89|109.77|109.69|110.07|109.94|109.77|109.69|87
1696845000000|2023-10-09 09:50:00|109.82|109.74|109.87|109.79|109.87|109.79|109.77|109.69|220
1696845300000|2023-10-09 09:55:00|109.82|109.74|109.82|109.74|109.92|109.84|109.82|109.69|257
1696845600000|2023-10-09 10:00:00|109.87|109.79|109.87|109.74|109.92|109.84|109.82|109.74|328
1696845900000|2023-10-09 10:05:00|109.82|109.79|109.87|109.79|109.92|109.84|109.82|109.74|102
1696846200000|2023-10-09 10:10:00|109.82|109.74|109.82|109.74|109.87|109.79|109.82|109.69|105
1696846500000|2023-10-09 10:15:00|109.87|109.79|109.82|109.69|109.92|109.79|109.77|109.69|296
1696846800000|2023-10-09 10:20:00|109.77|109.74|109.77|109.69|109.87|109.79|109.72|109.64|2214
1696847100000|2023-10-09 10:25:00|109.72|109.64|109.77|109.69|109.77|109.69|109.72|109.64|39
1696847400000|2023-10-09 10:30:00|109.82|109.74|109.77|109.64|109.87|109.79|109.72|109.64|1160
1696847700000|2023-10-09 10:35:00|109.72|109.69|109.87|109.79|109.97|109.84|109.72|109.64|611
1696848000000|2023-10-09 10:40:00|109.92|109.84|109.72|109.64|109.92|109.84|109.72|109.64|120
1696848300000|2023-10-09 10:45:00|109.77|109.59|109.77|109.69|109.77|109.69|109.72|109.59|56
1696848600000|2023-10-09 10:50:00|109.82|109.74|109.72|109.64|109.82|109.74|109.72|109.64|83
1696848900000|2023-10-09 10:55:00|109.67|109.59|109.62|109.54|109.72|109.64|109.57|109.49|483
1696849200000|2023-10-09 11:00:00|109.67|109.59|109.52|109.44|109.67|109.59|109.52|109.44|118
1696849500000|2023-10-09 11:05:00|109.47|109.39|109.47|109.39|109.52|109.44|109.42|109.34|1321
1696849800000|2023-10-09 11:10:00|109.52|109.44|109.47|109.39|109.57|109.49|109.47|109.39|1246
1696850100000|2023-10-09 11:15:00|109.52|109.44|109.42|109.34|109.52|109.44|109.37|109.29|670
1696850400000|2023-10-09 11:20:00|109.37|109.29|109.42|109.29|109.42|109.34|109.32|109.24|104
1696850700000|2023-10-09 11:25:00|109.37|109.34|109.37|109.29|109.42|109.34|109.32|109.24|109
1696851000000|2023-10-09 11:30:00|109.32|109.24|109.27|109.19|109.32|109.24|109.27|109.19|562
1696851300000|2023-10-09 11:35:00|109.32|109.24|109.27|109.19|109.32|109.24|109.27|109.19|52
1696851600000|2023-10-09 11:40:00|109.32|109.24|109.22|109.14|109.32|109.24|109.22|109.14|2182
1696851900000|2023-10-09 11:45:00|109.27|109.19|109.27|109.19|109.27|109.19|109.22|109.14|451
1696852200000|2023-10-09 11:50:00|109.32|109.24|109.32|109.24|109.32|109.24|109.27|109.19|971
1696852500000|2023-10-09 11:55:00|109.27|109.19|109.32|109.19|109.32|109.24|109.27|109.19|860
1696852800000|2023-10-09 12:00:00|109.27|109.24|109.32|109.24|109.37|109.29|109.27|109.19|246
1696853100000|2023-10-09 12:05:00|109.37|109.29|109.37|109.29|109.42|109.34|109.32|109.24|730
1696853400000|2023-10-09 12:10:00|109.42|109.34|109.42|109.34|109.42|109.34|109.37|109.29|448
1696853700000|2023-10-09 12:15:00|109.47|109.39|109.52|109.44|109.57|109.49|109.47|109.39|1816
1696854000000|2023-10-09 12:20:00|109.47|109.39|109.37|109.29|109.52|109.44|109.37|109.29|318
1696854300000|2023-10-09 12:25:00|109.42|109.24|109.42|109.34|109.47|109.39|109.42|109.24|109
1696854600000|2023-10-09 12:30:00|109.37|109.29|109.32|109.24|109.42|109.34|109.27|109.19|273
1696854900000|2023-10-09 12:35:00|109.37|109.29|109.22|109.14|109.37|109.29|109.22|109.14|227
1696855200000|2023-10-09 12:40:00|109.17|109.09|109.07|108.99|109.22|109.09|109.02|108.94|2172
1696855500000|2023-10-09 12:45:00|109.02|108.94|109.02|108.94|109.07|108.99|109.02|108.94|367
1696855800000|2023-10-09 12:50:00|109.07|108.99|109.02|108.94|109.07|108.99|108.97|108.89|865
1696856100000|2023-10-09 12:55:00|108.97|108.89|108.82|108.74|108.97|108.89|108.82|108.74|3198
1696856400000|2023-10-09 13:00:00|108.87|108.69|108.97|108.89|108.97|108.89|108.82|108.69|2654
1696856700000|2023-10-09 13:05:00|109.02|108.94|108.97|108.89|109.02|108.94|108.92|108.84|1971
1696857000000|2023-10-09 13:10:00|108.92|108.84|108.92|108.84|108.97|108.89|108.92|108.84|3208
1696857300000|2023-10-09 13:15:00|108.97|108.89|108.87|108.79|108.97|108.89|108.82|108.74|614
1696857600000|2023-10-09 13:20:00|108.82|108.74|108.97|108.89|108.97|108.89|108.77|108.69|1988
1696857900000|2023-10-09 13:25:00|109.02|108.94|109.02|108.94|109.07|108.99|108.97|108.89|1366
1696858200000|2023-10-09 13:30:00|108.97|108.89|109.32|109.24|109.32|109.24|108.97|108.89|1205
1696858500000|2023-10-09 13:35:00|109.27|109.19|109.32|109.24|109.42|109.29|109.17|109.09|2558
1696858800000|2023-10-09 13:40:00|109.27|109.19|109.37|109.29|109.47|109.34|109.27|109.14|517
1696859100000|2023-10-09 13:45:00|109.42|109.34|109.22|109.14|109.42|109.34|109.22|109.09|553
1696859400000|2023-10-09 13:50:00|109.27|109.19|109.22|109.14|109.32|109.19|109.17|109.09|1687
1696859700000|2023-10-09 13:55:00|109.27|109.19|109.47|109.34|109.47|109.39|109.22|109.19|551
1696860000000|2023-10-09 14:00:00|109.42|109.39|109.27|109.14|109.52|109.39|109.22|109.14|1676
1696860300000|2023-10-09 14:05:00|109.22|109.19|109.17|109.09|109.27|109.19|109.12|109.04|3295
1696860600000|2023-10-09 14:10:00|109.22|109.04|109.07|108.99|109.22|109.04|109.02|108.94|941
1696860900000|2023-10-09 14:15:00|109.12|109.04|109.17|109.09|109.22|109.14|109.12|109.04|1200
1696861200000|2023-10-09 14:20:00|109.12|109.04|109.17|109.09|109.22|109.14|109.07|108.99|689
1696861500000|2023-10-09 14:25:00|109.12|109.04|109.07|108.99|109.17|109.09|109.07|108.99|161
1696861800000|2023-10-09 14:30:00|109.12|109.04|109.07|108.99|109.17|109.09|109.07|108.99|1286
1696862100000|2023-10-09 14:35:00|109.12|109.04|109.12|109.04|109.17|109.09|109.07|108.99|849
1696862400000|2023-10-09 14:40:00|109.17|109.09|109.22|109.09|109.22|109.14|109.07|108.99|1703
1696862700000|2023-10-09 14:45:00|109.17|109.14|108.97|108.89|109.22|109.14|108.97|108.89|1119
1696863000000|2023-10-09 14:50:00|109.02|108.94|109.07|108.99|109.07|108.99|108.97|108.89|2550
1696863300000|2023-10-09 14:55:00|109.02|108.94|108.97|108.89|109.07|108.99|108.97|108.89|1497
1696863600000|2023-10-09 15:00:00|109.02|108.94|109.12|109.04|109.17|109.09|108.97|108.89|1267
1696863900000|2023-10-09 15:05:00|109.17|108.99|109.12|109.04|109.17|109.09|109.07|108.99|1038
1696864200000|2023-10-09 15:10:00|109.17|108.99|109.22|109.09|109.22|109.14|109.17|108.99|701
1696864500000|2023-10-09 15:15:00|109.17|109.14|109.17|109.09|109.22|109.14|109.17|109.09|809
1696864800000|2023-10-09 15:20:00|||||||||1041
1696865100000|2023-10-09 15:25:00|109.22|109.14|109.17|109.09|109.22|109.14|109.17|109.09|2242
1696865400000|2023-10-09 15:30:00|109.22|109.14|109.32|109.24|109.37|109.29|109.22|109.14|7253
1696865700000|2023-10-09 15:35:00|109.27|109.19|109.27|109.19|109.32|109.24|109.27|109.19|12981
1696866000000|2023-10-09 15:40:00|109.22|109.14|109.22|109.09|109.22|109.14|109.17|109.09|1265
1696866300000|2023-10-09 15:45:00|109.17|109.04|109.17|109.04|109.17|109.04|109.12|108.99|298
1696866600000|2023-10-09 15:50:00|109.12||109.17||109.17||109.12||389
1696866900000|2023-10-09 15:55:00|109.12|109.09|109.17|109.09|109.17|109.09|109.12|109.09|11
1696867200000|2023-10-09 16:00:00|109.22|109.14|109.17|109.09|109.22|109.14|109.17|109.09|71
1696867500000|2023-10-09 16:05:00|109.22|109.14|109.27|109.14|109.27|109.19|109.22|109.14|236
1696867800000|2023-10-09 16:10:00|109.22|109.19|109.27|109.19|109.27|109.19|109.22|109.14|105
1696868100000|2023-10-09 16:15:00|||||||||4
1696868400000|2023-10-09 16:20:00|109.32|109.24|109.32|109.24|109.32|109.24|109.27|109.19|371
1696868700000|2023-10-09 16:25:00|109.27|109.19|109.27|109.19|109.32|109.19|109.22|109.14|536
1696869000000|2023-10-09 16:30:00|109.32|109.14|109.27|109.19|109.32|109.19|109.22|109.14|73
1696869300000|2023-10-09 16:35:00|109.22|109.14|109.22|109.14|109.27|109.19|109.22|109.14|10
1696869600000|2023-10-09 16:40:00|109.17|109.09|109.17|109.09|109.17|109.09|109.17|109.09|40
1696869900000|2023-10-09 16:45:00|109.22|109.14|109.22|109.14|109.22|109.14|109.22|109.09|34
1696870200000|2023-10-09 16:50:00|109.27|109.19|109.22|109.14|109.32|109.24|109.22|109.14|488
1696870500000|2023-10-09 16:55:00|109.27|109.09|109.22|109.14|109.27|109.14|109.17|109.09|4
1696870800000|2023-10-09 17:00:00|109.27|109.19|109.27|109.14|109.27|109.19|109.22|109.14|62
1696871100000|2023-10-09 17:05:00|109.22|109.19|109.32|109.24|109.32|109.24|109.22|109.19|110
1696871400000|2023-10-09 17:10:00|109.37|109.19|109.37|109.24|109.37|109.29|109.32|109.19|469
1696871700000|2023-10-09 17:15:00|109.32|109.29|109.42|109.34|109.52|109.44|109.32|109.24|1552
1696872000000|2023-10-09 17:20:00|109.47|109.39|109.47|109.39|109.47|109.39|109.47|109.39|52
1696872300000|2023-10-09 17:25:00|109.52|109.44|109.62|109.49|109.62|109.49|109.52|109.44|554
1696872600000|2023-10-09 17:30:00|109.57|109.54|109.67|109.59|109.67|109.59|109.57|109.54|359
1696872900000|2023-10-09 17:35:00|109.72|109.64|109.67|109.59|109.72|109.64|109.62|109.54|485
1696873200000|2023-10-09 17:40:00|109.72|109.64|109.77|109.69|109.82|109.69|109.72|109.59|103
1696873500000|2023-10-09 17:45:00|109.82|109.74|109.82|109.69|109.87|109.74|109.77|109.69|61
1696873800000|2023-10-09 17:50:00||109.74||109.74||109.74||109.69|3
1696874100000|2023-10-09 17:55:00|109.87|109.79|109.87|109.79|109.87|109.79|109.82|109.74|87
1696874400000|2023-10-09 18:00:00|109.92|109.84|109.87|109.79|109.92|109.84|109.87|109.74|89
1696874700000|2023-10-09 18:05:00|109.92|109.84|109.92|109.84|109.92|109.84|109.92|109.79|6
1696875000000|2023-10-09 18:10:00|109.87|109.79|109.87|109.79|109.87|109.84|109.87|109.79|0
1696875300000|2023-10-09 18:15:00|109.92|109.84|109.87|109.79|109.92|109.84|109.87|109.79|6
1696875600000|2023-10-09 18:20:00|109.92|109.84|109.92|109.84|109.92|109.84|109.92|109.79|12
1696875900000|2023-10-09 18:25:00||109.79||109.84||109.84||109.79|2
1696876200000|2023-10-09 18:30:00|||||||||5
1696876500000|2023-10-09 18:35:00|109.87|109.79|109.92|109.84|109.92|109.84|109.87|109.79|6
1696876800000|2023-10-09 18:40:00|109.97|109.89|110.02|109.89|110.02|109.94|109.97|109.84|80
1696877100000|2023-10-09 18:45:00|109.97|109.94|109.97|109.89|110.02|109.94|109.97|109.89|1
1696877400000|2023-10-09 18:50:00|110.02|109.84|109.97|109.89|110.02|109.89|109.92|109.84|203
1696877700000|2023-10-09 18:55:00|110.02|109.94|110.02|109.89|110.07|109.94|110.02|109.89|48
1696878000000|2023-10-09 19:00:00|109.97|109.94|109.97|109.84|110.02|109.94|109.92|109.84|19
1696878300000|2023-10-09 19:05:00|109.92|109.89|109.92|109.84|109.92|109.89|109.92|109.84|8
1696878600000|2023-10-09 19:10:00|109.97|109.89|109.92|109.84|109.97|109.89|109.92|109.84|8
1696878900000|2023-10-09 19:15:00|109.87|109.79|109.92|109.79|109.92|109.84|109.87|109.79|284
1696879200000|2023-10-09 19:20:00|109.87|109.84|109.92|109.84|109.92|109.84|109.87|109.79|5
1696879500000|2023-10-09 19:25:00||109.79||109.84||109.84||109.79|0
1696879800000|2023-10-09 19:30:00|109.97|109.89|109.92|109.84|109.97|109.89|109.92|109.84|18
1696880100000|2023-10-09 19:35:00||109.79||109.79||109.84||109.79|2
1696880400000|2023-10-09 19:40:00|109.87|109.84|109.87|109.79|109.87|109.84|109.87|109.79|1
1696880700000|2023-10-09 19:45:00|||||||||1
1696881000000|2023-10-09 19:50:00|109.97|109.89|109.92|109.84|109.97|109.89|109.92|109.79|727
1696881300000|2023-10-09 19:55:00|109.97|109.79|109.92|109.79|109.97|109.84|109.92|109.79|83
1696917600000|2023-10-10 06:00:00|110.57|110.44|110.47|110.39|110.57|110.44|110.37|110.24|209
1696917900000|2023-10-10 06:05:00|110.52|110.44|110.37|110.24|110.52|110.44|110.32|110.24|56
1696918200000|2023-10-10 06:10:00|110.42|110.29|110.42|110.34|110.42|110.34|110.37|110.29|8
1696918500000|2023-10-10 06:15:00|110.37|110.29|110.22|110.14|110.37|110.29|110.22|110.09|77
1696918800000|2023-10-10 06:20:00|110.27|110.09|110.27|110.14|110.27|110.19|110.27|110.09|70
1696919100000|2023-10-10 06:25:00|110.22|110.19|110.27|110.14|110.27|110.19|110.22|110.14|2
1696919400000|2023-10-10 06:30:00|110.22|110.19|110.37|110.24|110.37|110.29|110.22|110.14|82
1696919700000|2023-10-10 06:35:00|110.32|110.29|110.37|110.29|110.42|110.29|110.32|110.24|57
1696920000000|2023-10-10 06:40:00|110.32|110.24|110.32|110.19|110.32|110.29|110.32|110.19|150
1696920300000|2023-10-10 06:45:00||110.24||110.19||110.24||110.19|0
1696920600000|2023-10-10 06:50:00|110.37|110.24|110.37|110.29|110.42|110.29|110.37|110.24|209
1696920900000|2023-10-10 06:55:00|110.32|110.24|110.27|110.14|110.32|110.24|110.22|110.09|403
1696921200000|2023-10-10 07:00:00|110.22|110.19|110.57|110.44|110.67|110.59|110.22|110.19|3289
1696921500000|2023-10-10 07:05:00|110.52|110.49|110.77|110.69|110.82|110.74|110.52|110.44|3376
1696921800000|2023-10-10 07:10:00|110.82|110.74|110.72|110.64|110.87|110.74|110.72|110.64|3855
1696922100000|2023-10-10 07:15:00|110.67|110.59|111.12|111.04|111.17|111.09|110.67|110.59|4851
1696922400000|2023-10-10 07:20:00|111.17|111.09|111.02|110.94|111.22|111.14|111.02|110.94|2127
1696922700000|2023-10-10 07:25:00|111.07|110.99|111.07|110.99|111.12|111.04|110.87|110.79|1639
1696923000000|2023-10-10 07:30:00|111.12|111.04|111.17|111.09|111.27|111.19|111.12|110.99|1816
1696923300000|2023-10-10 07:35:00|111.12|111.04|111.27|111.19|111.32|111.24|111.12|111.04|1297
1696923600000|2023-10-10 07:40:00|111.22|111.14|111.22|111.14|111.27|111.19|111.17|111.09|1270
1696923900000|2023-10-10 07:45:00|111.27|111.19|111.27|111.19|111.32|111.24|111.17|111.09|221
1696924200000|2023-10-10 07:50:00|111.32|111.24|111.22|111.14|111.37|111.29|111.12|111.04|2571
1696924500000|2023-10-10 07:55:00|111.17|111.09|111.22|111.09|111.27|111.19|111.17|111.09|2347
1696924800000|2023-10-10 08:00:00|111.17|111.14|110.97|110.89|111.27|111.19|110.97|110.89|1172
1696925100000|2023-10-10 08:05:00|111.02|110.94|111.02|110.89|111.12|111.04|110.97|110.89|1035
1696925400000|2023-10-10 08:10:00|110.97|110.94|111.22|111.14|111.32|111.24|110.97|110.89|783
1696925700000|2023-10-10 08:15:00|111.27|111.19|111.12|111.04|111.32|111.24|111.07|110.99|741
1696926000000|2023-10-10 08:20:00|111.17|111.09|111.32|111.24|111.32|111.24|111.17|111.09|618
1696926300000|2023-10-10 08:25:00|111.37|111.29|111.27|111.19|111.37|111.29|111.27|111.14|1413
1696926600000|2023-10-10 08:30:00|111.32|111.24|111.27|111.19|111.37|111.24|111.22|111.14|760
1696926900000|2023-10-10 08:35:00|111.32|111.24|111.32|111.24|111.37|111.29|111.27|111.19|1866
1696927200000|2023-10-10 08:40:00|111.27|111.19|111.37|111.24|111.42|111.34|111.27|111.19|608
1696927500000|2023-10-10 08:45:00|111.32|111.29|111.42|111.34|111.42|111.34|111.32|111.29|130
1696927800000|2023-10-10 08:50:00|111.47|111.39|111.47|111.39|111.52|111.44|111.47|111.39|1016
1696928100000|2023-10-10 08:55:00|111.52|111.44|111.37|111.29|111.52|111.44|111.32|111.24|1778
1696928400000|2023-10-10 09:00:00|111.32|111.24|111.17|111.09|111.37|111.29|111.17|111.09|781
1696928700000|2023-10-10 09:05:00|111.22|111.14|111.12|110.99|111.27|111.19|111.07|110.99|616
1696929000000|2023-10-10 09:10:00|111.07|111.04|111.12|111.04|111.12|111.04|111.02|110.94|219
1696929300000|2023-10-10 09:15:00|111.17|111.09|111.17|111.09|111.17|111.09|111.07|110.99|524
1696929600000|2023-10-10 09:20:00|111.12|111.04|111.27|111.19|111.32|111.24|111.12|111.04|244
1696929900000|2023-10-10 09:25:00|111.32|111.24|111.27|111.19|111.32|111.24|111.22|111.14|2499
1696930200000|2023-10-10 09:30:00|111.22|111.14|111.27|111.19|111.32|111.24|111.17|111.09|1427
1696930500000|2023-10-10 09:35:00|111.22|111.14|111.17|111.09|111.27|111.14|111.12|111.04|57
1696930800000|2023-10-10 09:40:00|111.22|111.14|111.27|111.19|111.32|111.24|111.22|111.09|23
1696931100000|2023-10-10 09:45:00|111.22|111.14|111.27|111.19|111.32|111.24|111.22|111.14|302
1696931400000|2023-10-10 09:50:00|111.32|111.24|111.37|111.29|111.37|111.29|111.27|111.19|1358
1696931700000|2023-10-10 09:55:00|111.32|111.24|111.27|111.19|111.37|111.29|111.27|111.19|72
1696932000000|2023-10-10 10:00:00|111.32|111.24|111.32|111.24|111.37|111.29|111.27|111.19|61
1696932300000|2023-10-10 10:05:00|111.37|111.29|111.42|111.34|111.42|111.34|111.32|111.24|581
1696932600000|2023-10-10 10:10:00|111.47|111.39|111.42|111.34|111.47|111.39|111.32|111.24|2202
1696932900000|2023-10-10 10:15:00|111.37|111.29|111.37|111.29|111.42|111.34|111.32|111.24|48
1696933200000|2023-10-10 10:20:00|111.32|111.24|111.37|111.29|111.42|111.34|111.32|111.24|73
1696933500000|2023-10-10 10:25:00|111.42|111.34|111.42|111.34|111.47|111.39|111.42|111.34|79
1696933800000|2023-10-10 10:30:00|111.47|111.39|111.52|111.44|111.52|111.44|111.42|111.34|1632
1696934100000|2023-10-10 10:35:00|111.47|111.39|111.52|111.44|111.52|111.44|111.47|111.39|2094
1696934400000|2023-10-10 10:40:00|111.47|111.39|111.57|111.49|111.57|111.49|111.47|111.39|1382
1696934700000|2023-10-10 10:45:00|111.52|111.44|111.52|111.44|111.57|111.49|111.47|111.39|103
1696935000000|2023-10-10 10:50:00|111.57|111.49|111.52|111.44|111.57|111.49|111.52|111.44|1309
1696935300000|2023-10-10 10:55:00|111.47|111.39|111.52|111.44|111.52|111.44|111.47|111.39|31
1696935600000|2023-10-10 11:00:00|111.57|111.49|111.62|111.54|111.62|111.54|111.57|111.49|102
1696935900000|2023-10-10 11:05:00|111.57|111.49|111.62|111.54|111.67|111.59|111.57|111.49|855
1696936200000|2023-10-10 11:10:00|111.67|111.59|111.62|111.54|111.67|111.59|111.52|111.44|1184
1696936500000|2023-10-10 11:15:00|111.57|111.49|111.57|111.49|111.57|111.49|111.52|111.44|1043
1696936800000|2023-10-10 11:20:00|111.62|111.54|111.62|111.54|111.62|111.54|111.57|111.49|725
1696937100000|2023-10-10 11:25:00|111.57|111.49|111.52|111.44|111.62|111.54|111.52|111.44|1359
1696937400000|2023-10-10 11:30:00|111.57|111.49|111.52|111.44|111.57|111.49|111.52|111.44|410
1696937700000|2023-10-10 11:35:00|111.47|111.39|111.57|111.49|111.57|111.49|111.47|111.39|340
1696938000000|2023-10-10 11:40:00|111.52|111.44|111.52|111.44|111.57|111.49|111.52|111.44|139
1696938300000|2023-10-10 11:45:00|111.57|111.49|111.42|111.34|111.57|111.49|111.42|111.34|1438
1696938600000|2023-10-10 11:50:00|111.37|111.29|111.32|111.24|111.42|111.34|111.32|111.24|2764
1696938900000|2023-10-10 11:55:00|111.27|111.19|111.32|111.24|111.42|111.34|111.27|111.19|374
1696939200000|2023-10-10 12:00:00|111.27|111.19|111.37|111.29|111.42|111.34|111.27|111.19|1018
1696939500000|2023-10-10 12:05:00|111.42|111.34|111.42|111.34|111.42|111.34|111.37|111.29|394
1696939800000|2023-10-10 12:10:00|111.47|111.29|111.42|111.34|111.47|111.39|111.42|111.29|353
1696940100000|2023-10-10 12:15:00|111.37|111.29|111.37|111.24|111.47|111.39|111.12|111.04|11359
1696940400000|2023-10-10 12:20:00|111.32|111.29|111.47|111.39|111.47|111.39|111.32|111.29|1197
1696940700000|2023-10-10 12:25:00|111.42|111.34|111.47|111.39|111.47|111.39|111.42|111.34|168
1696941000000|2023-10-10 12:30:00|111.42|111.34|111.42|111.34|111.47|111.39|111.42|111.34|750
1696941300000|2023-10-10 12:35:00|111.37|111.29|111.37|111.29|111.42|111.34|111.32|111.24|205
1696941600000|2023-10-10 12:40:00|111.32|111.24|111.32|111.24|111.42|111.34|111.32|111.24|891
1696941900000|2023-10-10 12:45:00|111.27|111.19|111.37|111.29|111.37|111.29|111.22|111.14|387
1696942200000|2023-10-10 12:50:00|111.32|111.24|111.47|111.39|111.47|111.39|111.32|111.24|206
1696942500000|2023-10-10 12:55:00|111.52|111.44|111.52|111.44|111.57|111.49|111.47|111.39|669
1696942800000|2023-10-10 13:00:00|111.57|111.49|111.62|111.49|111.62|111.54|111.52|111.44|852
1696943100000|2023-10-10 13:05:00|111.57|111.54|111.67|111.59|111.67|111.59|111.57|111.49|805
1696943400000|2023-10-10 13:10:00|111.62|111.54|111.72|111.59|111.72|111.64|111.62|111.54|753
1696943700000|2023-10-10 13:15:00|111.67|111.64|111.77|111.64|111.77|111.69|111.67|111.59|902
1696944000000|2023-10-10 13:20:00|111.72|111.69|111.67|111.59|111.82|111.74|111.67|111.59|1009
1696944300000|2023-10-10 13:25:00|111.72|111.64|111.82|111.74|111.87|111.79|111.67|111.59|3093
1696944600000|2023-10-10 13:30:00|111.87|111.79|111.87|111.79|111.92|111.84|111.82|111.74|1702
1696944900000|2023-10-10 13:35:00|111.92|111.84|111.87|111.79|111.92|111.84|111.82|111.74|2570
1696945200000|2023-10-10 13:40:00|111.82|111.74|111.82|111.74|111.92|111.84|111.82|111.74|589
1696945500000|2023-10-10 13:45:00|111.77|111.69|111.97|111.89|111.97|111.89|111.77|111.69|487
1696945800000|2023-10-10 13:50:00|112.02|111.94|111.92|111.84|112.02|111.94|111.92|111.84|1123
1696946100000|2023-10-10 13:55:00|111.87|111.79|111.92|111.84|111.92|111.84|111.82|111.74|2907
1696946400000|2023-10-10 14:00:00|111.87|111.79|111.87|111.79|112.02|111.94|111.87|111.79|1081
1696946700000|2023-10-10 14:05:00|111.92|111.84|111.97|111.89|112.02|111.94|111.92|111.84|1000
1696947000000|2023-10-10 14:10:00|112.02|111.94|112.02|111.94|112.02|111.94|111.97|111.89|629
1696947300000|2023-10-10 14:15:00|111.97|111.89|112.07|111.99|112.07|111.99|111.92|111.84|5252
1696947600000|2023-10-10 14:20:00|112.02|111.94|112.17|112.09|112.17|112.09|112.02|111.94|3808
1696947900000|2023-10-10 14:25:00|112.12|112.04|112.12|112.04|112.27|112.14|112.12|112.04|6612
1696948200000|2023-10-10 14:30:00|112.17|111.99|112.07|111.99|112.17|112.04|112.02|111.94|1937
1696948500000|2023-10-10 14:35:00|112.12|112.04|112.02|111.94|112.12|112.04|112.02|111.94|1730
1696948800000|2023-10-10 14:40:00|111.97|111.89|111.92|111.84|112.02|111.94|111.92|111.84|1065
1696949100000|2023-10-10 14:45:00|111.87|111.79|111.87|111.79|111.92|111.84|111.82|111.74|1390
1696949400000|2023-10-10 14:50:00|111.82|111.74|111.92|111.84|111.97|111.89|111.82|111.74|965
1696949700000|2023-10-10 14:55:00|111.87|111.79|111.87|111.79|111.87|111.79|111.82|111.74|970
1696950000000|2023-10-10 15:00:00|111.92|111.84|111.87|111.79|111.97|111.89|111.82|111.74|2650
1696950300000|2023-10-10 15:05:00|111.92|111.84|111.97|111.89|111.97|111.89|111.87|111.79|516
1696950600000|2023-10-10 15:10:00|111.92|111.84|111.97|111.89|112.02|111.89|111.92|111.84|10748
1696950900000|2023-10-10 15:15:00|112.02|111.94|112.02|111.94|112.02|111.94|111.92|111.84|2181
1696951200000|2023-10-10 15:20:00|111.97|111.89|111.97|111.89|112.02|111.94|111.97|111.89|1222
1696951500000|2023-10-10 15:25:00|111.92|111.84|111.92|111.84|111.92|111.84|111.87|111.79|7906
1696951800000|2023-10-10 15:30:00|111.87|111.79|111.77|111.64|111.92|111.84|111.72|111.64|7890
1696952100000|2023-10-10 15:35:00|111.72|111.69|111.72|111.64|111.77|111.69|111.67|111.59|2896
1696952400000|2023-10-10 15:40:00|111.77|111.69|111.72|111.64|111.77|111.69|111.72|111.64|373
1696952700000|2023-10-10 15:45:00|111.67|111.59|111.57|111.49|111.67|111.59|111.47|111.39|1595
1696953000000|2023-10-10 15:50:00|111.62|111.54|111.57|111.49|111.62|111.54|111.52|111.44|415
1696953300000|2023-10-10 15:55:00|111.62|111.54|111.62|111.54|111.67|111.59|111.62|111.54|631
1696953600000|2023-10-10 16:00:00|111.57|111.49|111.52|111.44|111.57|111.49|111.52|111.44|923
1696953900000|2023-10-10 16:05:00|111.57|111.49|111.57|111.49|111.57|111.49|111.57|111.49|234
1696954200000|2023-10-10 16:10:00|111.62|111.54|111.62|111.54|111.67|111.54|111.57|111.49|824
1696954500000|2023-10-10 16:15:00|111.67|111.49|111.67|111.59|111.67|111.59|111.67|111.49|86
1696954800000|2023-10-10 16:20:00|111.72|111.64|111.67|111.59|111.72|111.64|111.62|111.54|566
1696955100000|2023-10-10 16:25:00|111.62|111.54|111.67|111.54|111.67|111.59|111.62|111.54|528
1696955400000|2023-10-10 16:30:00|111.62|111.59|111.67|111.54|111.67|111.59|111.62|111.54|76
1696955700000|2023-10-10 16:35:00|111.62||111.62||111.67||111.62||0
1696956000000|2023-10-10 16:40:00|111.67|111.59|111.62|111.54|111.67|111.59|111.62|111.54|362
1696956300000|2023-10-10 16:45:00|111.57|111.49|111.57|111.49|111.57|111.54|111.57|111.49|72
1696956600000|2023-10-10 16:50:00|111.62|111.54|111.62|111.54|111.62|111.54|111.57|111.49|137
1696956900000|2023-10-10 16:55:00|111.57|111.49|111.57|111.49|111.62|111.49|111.57|111.49|133
1696957200000|2023-10-10 17:00:00|111.52|111.44|111.37|111.29|111.52|111.44|111.37|111.29|288
1696957500000|2023-10-10 17:05:00|111.32|111.24|111.37|111.29|111.42|111.34|111.32|111.24|231
1696957800000|2023-10-10 17:10:00|111.32|111.24|111.32|111.24|111.32|111.29|111.27|111.19|166
1696958100000|2023-10-10 17:15:00|111.27|111.19|111.37|111.29|111.37|111.29|111.22|111.14|60
1696958400000|2023-10-10 17:20:00|111.32|111.24|111.37|111.29|111.42|111.34|111.32|111.24|20
1696958700000|2023-10-10 17:25:00|111.42|111.34|111.42|111.34|111.42|111.34|111.42|111.34|8
1696959000000|2023-10-10 17:30:00|111.47|111.29|111.37|111.29|111.47|111.34|111.37|111.29|12
1696959300000|2023-10-10 17:35:00|111.42|111.34|111.42|111.34|111.47|111.39|111.42|111.34|51
1696959600000|2023-10-10 17:40:00|111.47|111.39|111.47|111.39|111.47|111.39|111.42|111.34|8
1696959900000|2023-10-10 17:45:00|111.42|111.34|111.52|111.44|111.52|111.44|111.42|111.34|43
1696960200000|2023-10-10 17:50:00|111.47|111.39|111.47|111.39|111.52|111.44|111.42|111.34|10
1696960500000|2023-10-10 17:55:00|111.52||111.47||111.52||111.47||50
1696960800000|2023-10-10 18:00:00|111.52|111.44|111.52|111.44|111.52|111.44|111.47|111.39|28
1696961100000|2023-10-10 18:05:00|111.47|111.39|111.47|111.39|111.52|111.39|111.47|111.39|34
1696961400000|2023-10-10 18:10:00|111.42|111.34|111.42|111.34|111.42|111.39|111.42|111.34|27
1696961700000|2023-10-10 18:15:00|111.47|111.39|111.47|111.39|111.47|111.39|111.42|111.34|249
1696962000000|2023-10-10 18:20:00|111.42|111.34|111.42|111.34|111.47|111.39|111.42|111.34|849
1696962300000|2023-10-10 18:25:00|111.37|111.29|111.42|111.34|111.47|111.39|111.37|111.29|586
1696962600000|2023-10-10 18:30:00|111.47|111.39|111.47|111.39|111.47|111.39|111.42|111.39|86
1696962900000|2023-10-10 18:35:00|111.52|111.44|111.47|111.39|111.52|111.44|111.42|111.34|584
1696963500000|2023-10-10 18:45:00|111.52|111.44|111.52|111.39|111.57|111.49|111.47|111.39|359
1696963800000|2023-10-10 18:50:00|111.47|111.44|111.42|111.34|111.52|111.44|111.42|111.34|143
1696964100000|2023-10-10 18:55:00|111.37|111.29|111.37|111.29|111.42|111.34|111.37|111.29|93
1696964400000|2023-10-10 19:00:00|111.42|111.34|111.42|111.34|111.42|111.34|111.37|111.29|55
1696964700000|2023-10-10 19:05:00|111.37|111.29|111.42|111.34|111.42|111.34|111.37|111.29|65
1696965000000|2023-10-10 19:10:00|111.37|111.29|111.37|111.29|111.42|111.29|111.37|111.29|187
1696965300000|2023-10-10 19:15:00|111.42|111.34|111.37|111.29|111.47|111.34|111.37|111.29|387
1696965600000|2023-10-10 19:20:00|111.32|111.24|111.37|111.29|111.42|111.29|111.32|111.24|130
1696965900000|2023-10-10 19:25:00|111.42|111.34|111.37|111.29|111.42|111.34|111.37|111.29|145
1696966200000|2023-10-10 19:30:00|111.42||111.37||111.42||111.37||139
1696966500000|2023-10-10 19:35:00|111.32|111.24|111.37|111.24|111.42|111.29|111.27|111.19|844
1696966800000|2023-10-10 19:40:00||111.29||111.29||111.29||111.24|42
1696967100000|2023-10-10 19:45:00|111.42|111.34|111.47|111.34|111.47|111.34|111.37|111.29|72
1696967400000|2023-10-10 19:50:00|111.42|111.39|111.37|111.29|111.47|111.39|111.37|111.24|107
1696967700000|2023-10-10 19:55:00|111.42|111.24|111.42|111.29|111.42|111.34|111.32|111.24|106
1697004000000|2023-10-11 06:00:00|111.37|111.24|111.12|111.04|111.37|111.24|111.12|110.99|77
1697004300000|2023-10-11 06:05:00|111.17|111.09|111.17|111.09|111.22|111.14|111.12|111.09|149
1697004600000|2023-10-11 06:10:00|111.22|111.14|111.22|111.14|111.22|111.14|111.12|111.04|113
1697004900000|2023-10-11 06:15:00|111.17|111.09|111.22|111.14|111.22|111.14|111.17|111.04|27
1697005200000|2023-10-11 06:20:00|111.27|111.09|111.27|111.14|111.27|111.19|111.22|111.09|141
1697005500000|2023-10-11 06:25:00|111.22|111.19|111.32|111.19|111.32|111.24|111.22|111.14|145
1697005800000|2023-10-11 06:30:00|111.27|111.24|111.37|111.24|111.37|111.29|111.27|111.19|233
1697006100000|2023-10-11 06:35:00|111.32|111.29|111.32|111.19|111.32|111.29|111.27|111.19|99
1697006400000|2023-10-11 06:40:00||111.24||111.19||111.24||111.19|90
1697006700000|2023-10-11 06:45:00|111.27|111.14|111.27|111.14|111.27|111.19|111.22|111.14|113
1697007000000|2023-10-11 06:50:00|111.32|111.19|111.27|111.19|111.32|111.19|111.27|111.14|56
1697007300000|2023-10-11 06:55:00|111.22|111.14|111.17|111.09|111.22|111.14|111.17|111.09|393
1697007600000|2023-10-11 07:00:00|111.22|111.14|111.67|111.59|111.72|111.64|111.17|111.09|2496
1697007900000|2023-10-11 07:05:00|111.62|111.54|111.82|111.74|111.87|111.79|111.62|111.54|4458
1697008200000|2023-10-11 07:10:00|111.87|111.79|111.87|111.79|111.92|111.79|111.67|111.54|2220
1697008500000|2023-10-11 07:15:00|111.92|111.84|111.67|111.59|111.92|111.84|111.57|111.49|1748
1697008800000|2023-10-11 07:20:00|111.62|111.54|111.72|111.64|111.72|111.64|111.52|111.44|389
1697009100000|2023-10-11 07:25:00|111.67|111.59|111.72|111.59|111.77|111.69|111.57|111.49|1569
1697009400000|2023-10-11 07:30:00|111.67|111.64|111.82|111.74|111.87|111.79|111.67|111.59|3442
1697009700000|2023-10-11 07:35:00|111.77|111.69|111.72|111.64|111.82|111.74|111.67|111.59|409
1697010000000|2023-10-11 07:40:00|111.67|111.59|111.87|111.79|111.87|111.79|111.67|111.59|576
1697010300000|2023-10-11 07:45:00|111.82|111.74|111.82|111.74|111.92|111.84|111.67|111.59|415
1697010600000|2023-10-11 07:50:00|111.77|111.69|111.62|111.54|111.87|111.79|111.57|111.49|324
1697010900000|2023-10-11 07:55:00|111.57|111.49|111.57|111.49|111.62|111.54|111.42|111.34|511
1697011200000|2023-10-11 08:00:00|111.62|111.54|111.67|111.59|111.67|111.59|111.57|111.49|159
1697011500000|2023-10-11 08:05:00|111.72|111.64|111.47|111.39|111.72|111.64|111.42|111.34|1195
1697011800000|2023-10-11 08:10:00|111.52|111.44|111.52|111.44|111.62|111.54|111.47|111.39|135
1697012100000|2023-10-11 08:15:00|111.47|111.39|111.42|111.34|111.52|111.44|111.37|111.29|804
1697012400000|2023-10-11 08:20:00|111.47|111.39|111.32|111.24|111.52|111.44|111.32|111.24|367
1697012700000|2023-10-11 08:25:00|111.37|111.29|111.27|111.14|111.37|111.29|111.17|111.09|195
1697013000000|2023-10-11 08:30:00|111.22|111.19|111.32|111.24|111.32|111.24|111.17|111.09|421
1697013300000|2023-10-11 08:35:00|111.37|111.29|111.42|111.34|111.47|111.39|111.32|111.24|217
1697013600000|2023-10-11 08:40:00|111.47|111.39|111.42|111.34|111.52|111.44|111.37|111.29|267
1697013900000|2023-10-11 08:45:00|111.47|111.29|111.57|111.49|111.62|111.54|111.47|111.29|377
1697014200000|2023-10-11 08:50:00|111.62|111.54|111.72|111.64|111.77|111.64|111.57|111.49|366
1697014500000|2023-10-11 08:55:00|111.77|111.59|111.62|111.54|111.77|111.64|111.57|111.49|2666
1697014800000|2023-10-11 09:00:00|111.67|111.49|111.67|111.59|111.72|111.64|111.57|111.49|524
1697015100000|2023-10-11 09:05:00|111.62|111.54|111.57|111.49|111.67|111.59|111.52|111.44|250
1697015400000|2023-10-11 09:10:00|111.52|111.44|111.72|111.64|111.72|111.64|111.47|111.39|460
1697015700000|2023-10-11 09:15:00|111.67|111.59|111.72|111.64|111.77|111.69|111.62|111.54|83
1697016000000|2023-10-11 09:20:00|111.67|111.59|111.77|111.69|111.77|111.69|111.67|111.59|295
1697016300000|2023-10-11 09:25:00|111.72|111.64|111.62|111.54|111.72|111.64|111.62|111.54|249
1697016600000|2023-10-11 09:30:00|111.67|111.59|111.72|111.64|111.72|111.64|111.67|111.59|207
1697016900000|2023-10-11 09:35:00|111.67|111.59|111.72|111.64|111.72|111.64|111.67|111.59|105
1697017200000|2023-10-11 09:40:00|111.67|111.59|111.77|111.69|111.77|111.69|111.67|111.59|204
1697017500000|2023-10-11 09:45:00|111.82|111.74|111.72|111.64|111.82|111.74|111.72|111.64|99
1697017800000|2023-10-11 09:50:00|111.77|111.69|111.67|111.59|111.77|111.69|111.67|111.59|56
1697018100000|2023-10-11 09:55:00|111.62|111.54|111.57|111.49|111.72|111.59|111.52|111.44|112
1697018400000|2023-10-11 10:00:00|111.62|111.54|111.67|111.54|111.67|111.59|111.57|111.49|226
1697018700000|2023-10-11 10:05:00|111.62|111.59|111.57|111.49|111.67|111.59|111.57|111.49|87
1697019000000|2023-10-11 10:10:00|111.62|111.54|111.62|111.54|111.62|111.54|111.57|111.49|122
1697019300000|2023-10-11 10:15:00|111.67|111.59|111.77|111.69|111.77|111.69|111.62|111.54|1032
1697019600000|2023-10-11 10:20:00|111.72|111.64|111.72|111.64|111.77|111.69|111.67|111.59|43
1697019900000|2023-10-11 10:25:00|111.67|111.59|111.77|111.69|111.77|111.69|111.67|111.59|269
1697020200000|2023-10-11 10:30:00|111.72|111.64|111.72|111.64|111.82|111.74|111.72|111.64|134
1697020500000|2023-10-11 10:35:00|111.67|111.59|111.62|111.54|111.72|111.64|111.62|111.54|99
1697020800000|2023-10-11 10:40:00|111.67|111.59|111.62|111.54|111.72|111.59|111.57|111.49|523
1697021100000|2023-10-11 10:45:00|111.57|111.49|111.72|111.59|111.72|111.64|111.57|111.49|59
1697021400000|2023-10-11 10:50:00|111.67|111.54|111.67|111.54|111.67|111.59|111.57|111.49|44
1697021700000|2023-10-11 10:55:00|111.62|111.59|111.62|111.54|111.72|111.64|111.62|111.54|79
1697022000000|2023-10-11 11:00:00|111.57|111.49|111.62|111.54|111.67|111.59|111.57|111.49|104
1697022300000|2023-10-11 11:05:00|111.67|111.59|111.77|111.69|111.77|111.69|111.62|111.54|47
1697022600000|2023-10-11 11:10:00|111.82|111.74|111.82|111.74|111.82|111.74|111.77|111.69|96
1697022900000|2023-10-11 11:15:00|111.87|111.79|111.87|111.79|111.92|111.84|111.82|111.74|188
1697023200000|2023-10-11 11:20:00|111.82|111.74|111.92|111.84|111.92|111.84|111.82|111.74|457
1697023500000|2023-10-11 11:25:00|111.87|111.79|111.97|111.89|111.97|111.89|111.87|111.79|95
1697023800000|2023-10-11 11:30:00|111.92|111.84|112.02|111.94|112.07|111.99|111.92|111.84|788
1697024100000|2023-10-11 11:35:00|111.97|111.89|112.02|111.94|112.12|112.04|111.97|111.89|1304
1697024400000|2023-10-11 11:40:00|112.07|111.89|112.02|111.94|112.07|111.99|111.97|111.89|463
1697024700000|2023-10-11 11:45:00|111.97|111.89|112.02|111.94|112.07|111.94|111.97|111.89|240
1697025000000|2023-10-11 11:50:00|111.97|111.89|112.07|111.99|112.12|112.04|111.97|111.89|309
1697025300000|2023-10-11 11:55:00|112.12|112.04|112.12|112.04|112.17|112.09|112.07|111.99|421
1697025600000|2023-10-11 12:00:00|112.07|111.99|112.17|112.09|112.17|112.09|112.07|111.99|267
1697025900000|2023-10-11 12:05:00|112.22|112.14|112.32|112.24|112.32|112.24|112.22|112.14|1128
1697026200000|2023-10-11 12:10:00|112.27|112.19|112.32|112.24|112.32|112.24|112.22|112.14|302
1697026500000|2023-10-11 12:15:00|112.27|112.19|112.32|112.24|112.32|112.24|112.27|112.19|300
1697026800000|2023-10-11 12:20:00|112.37|112.29|112.37|112.29|112.42|112.34|112.32|112.24|867
1697027100000|2023-10-11 12:25:00|112.32|112.24|112.42|112.29|112.47|112.39|112.32|112.24|2224
1697027400000|2023-10-11 12:30:00|112.32|112.19|112.32|112.24|112.37|112.29|112.07|111.99|2952
1697027700000|2023-10-11 12:35:00|112.37|112.29|112.27|112.19|112.42|112.34|112.22|112.14|527
1697028000000|2023-10-11 12:40:00|112.32|112.14|112.27|112.19|112.32|112.19|112.22|112.14|1373
1697028300000|2023-10-11 12:45:00|112.32|112.24|112.27|112.19|112.32|112.24|112.22|112.14|417
1697028600000|2023-10-11 12:50:00|112.22|112.14|112.37|112.29|112.42|112.34|112.22|112.14|1106
1697028900000|2023-10-11 12:55:00|112.42|112.34|112.42|112.34|112.47|112.39|112.32|112.24|314
1697029200000|2023-10-11 13:00:00|112.47|112.39|112.47|112.39|112.47|112.39|112.27|112.19|2607
1697029500000|2023-10-11 13:05:00|112.42|112.34|112.42|112.34|112.47|112.34|112.37|112.29|5804
1697029800000|2023-10-11 13:10:00|112.47|112.39|112.32|112.24|112.47|112.39|112.32|112.24|427
1697030100000|2023-10-11 13:15:00|112.37|112.29|112.32|112.24|112.37|112.29|112.32|112.24|619
1697030400000|2023-10-11 13:20:00|112.37|112.29|112.32|112.24|112.37|112.29|112.27|112.19|263
1697030700000|2023-10-11 13:25:00|112.27|112.19|112.37|112.29|112.42|112.34|112.27|112.19|11157
1697031000000|2023-10-11 13:30:00|112.42|112.34|112.37|112.29|112.47|112.39|112.27|112.19|600
1697031300000|2023-10-11 13:35:00|112.42|112.24|112.47|112.39|112.47|112.39|112.27|112.19|840
1697031600000|2023-10-11 13:40:00|112.52|112.44|112.67|112.59|112.72|112.64|112.47|112.39|796
1697031900000|2023-10-11 13:45:00|112.62|112.54|112.67|112.59|112.67|112.59|112.62|112.54|675
1697032200000|2023-10-11 13:50:00|112.72|112.64|112.52|112.44|112.72|112.64|112.52|112.44|1359
1697032500000|2023-10-11 13:55:00|112.57|112.49|112.62|112.54|112.67|112.59|112.52|112.44|446
1697032800000|2023-10-11 14:00:00|112.57|112.49|112.62|112.54|112.67|112.59|112.57|112.49|339
1697033100000|2023-10-11 14:05:00|112.67|112.59|112.57|112.49|112.72|112.64|112.52|112.44|470
1697033400000|2023-10-11 14:10:00|112.52|112.44|112.37|112.29|112.52|112.44|112.37|112.29|395
1697033700000|2023-10-11 14:15:00|112.32|112.24|112.37|112.29|112.42|112.34|112.32|112.24|326
1697034000000|2023-10-11 14:20:00|112.42|112.34|112.42|112.34|112.47|112.39|112.42|112.34|186
1697034300000|2023-10-11 14:25:00|112.47|112.39|112.47|112.39|112.52|112.44|112.32|112.24|489
1697034600000|2023-10-11 14:30:00|112.52|112.44|112.47|112.39|112.52|112.44|112.47|112.39|555
1697034900000|2023-10-11 14:35:00|112.42|112.34|112.47|112.39|112.47|112.39|112.32|112.24|404
1697035200000|2023-10-11 14:40:00|112.42|112.34|112.52|112.44|112.52|112.44|112.42|112.34|357
1697035500000|2023-10-11 14:45:00|112.47|112.39|112.42|112.34|112.52|112.44|112.42|112.34|474
1697035800000|2023-10-11 14:50:00|112.47|112.39|112.52|112.44|112.57|112.49|112.47|112.34|482
1697036100000|2023-10-11 14:55:00|112.47|112.39|112.57|112.49|112.62|112.49|112.47|112.39|450
1697036400000|2023-10-11 15:00:00|112.62|112.54|112.62|112.54|112.62|112.54|112.57|112.49|5307
1697036700000|2023-10-11 15:05:00|112.57|112.49|112.72|112.59|112.72|112.64|112.57|112.49|2589
1697037000000|2023-10-11 15:10:00|112.67|112.64|112.42|112.34|112.72|112.64|112.42|112.34|3306
1697037300000|2023-10-11 15:15:00|112.37|112.29|112.32|112.24|112.42|112.34|112.27|112.19|8882
1697037600000|2023-10-11 15:20:00|112.27|112.19|112.37|112.29|112.42|112.34|112.27|112.19|3270
1697037900000|2023-10-11 15:25:00|112.32|112.24|112.32|112.24|112.32|112.24|112.27|112.14|3457
1697038200000|2023-10-11 15:30:00|112.37|112.29|112.27|112.19|112.37|112.29|112.27|112.19|9377
1697038500000|2023-10-11 15:35:00|112.32|112.24|112.12|112.04|112.32|112.24|112.07|111.99|5733
1697038800000|2023-10-11 15:40:00|112.07|111.99|111.97|111.89|112.07|111.99|111.92|111.84|1908
1697039100000|2023-10-11 15:45:00|112.02|111.94|112.07|111.99|112.12|112.04|112.02|111.94|1854
1697039400000|2023-10-11 15:50:00|112.02|111.94|112.07|111.99|112.12|111.99|112.02|111.94|711
1697039700000|2023-10-11 15:55:00|112.02|111.94|111.97|111.89|112.07|111.94|111.97|111.89|1577
1697040000000|2023-10-11 16:00:00|112.02|111.94|112.02|111.94|112.02|111.94|111.97|111.89|885
1697040300000|2023-10-11 16:05:00|112.07|111.99|112.07|111.94|112.07|111.99|112.07|111.94|210
1697040600000|2023-10-11 16:10:00|112.02|111.99|112.02|111.94|112.07|111.99|112.02|111.94|222
1697040900000|2023-10-11 16:15:00|111.97|111.89|111.97|111.89|112.02|111.94|111.97|111.89|147
1697041200000|2023-10-11 16:20:00|112.02|111.94|111.92|111.84|112.02|111.94|111.92|111.84|614
1697041500000|2023-10-11 16:25:00|111.87|111.79|111.92|111.84|111.92|111.84|111.87|111.79|316
1697041800000|2023-10-11 16:30:00|111.97|111.79|111.87|111.79|111.97|111.89|111.87|111.79|38
1697042100000|2023-10-11 16:35:00|111.92|111.84|111.97|111.84|111.97|111.89|111.87|111.84|159
1697042400000|2023-10-11 16:40:00|111.92|111.89|111.92|111.84|111.97|111.89|111.92|111.84|3
1697042700000|2023-10-11 16:45:00|111.87|111.79|111.87|111.79|111.97|111.89|111.87|111.79|679
1697043000000|2023-10-11 16:50:00|111.92|111.84|111.87|111.79|111.92|111.84|111.87|111.74|125
1697043300000|2023-10-11 16:55:00|111.92|111.84|111.97|111.84|111.97|111.89|111.87|111.84|13
1697043600000|2023-10-11 17:00:00|111.92|111.89|111.97|111.84|111.97|111.89|111.92|111.84|80
1697043900000|2023-10-11 17:05:00|112.02|111.89|112.02|111.94|112.02|111.94|112.02|111.89|38
1697044200000|2023-10-11 17:10:00||111.89||111.94||111.94||111.89|0
1697044500000|2023-10-11 17:15:00|111.97|111.89|111.92|111.79|111.97|111.89|111.87|111.79|26
1697044800000|2023-10-11 17:20:00|111.87|111.84|111.97|111.84|111.97|111.89|111.87|111.79|4
1697045100000|2023-10-11 17:25:00|111.92|111.89|111.97|111.89|111.97|111.89|111.92|111.84|0
1697045400000|2023-10-11 17:30:00|111.92|111.84|111.97|111.89|111.97|111.89|111.92|111.84|857
1697045700000|2023-10-11 17:35:00|112.02|111.94|111.97|111.89|112.02|111.94|111.97|111.89|300
1697046000000|2023-10-11 17:40:00|112.02||112.02||112.02||111.97||70
1697046300000|2023-10-11 17:45:00|111.97|111.94|112.02|111.89|112.02|111.94|111.97|111.89|148
1697046600000|2023-10-11 17:50:00|111.97|111.94|112.07|111.99|112.07|111.99|111.97|111.94|14
1697046900000|2023-10-11 17:55:00||111.94||111.99||111.99||111.94|124
1697047200000|2023-10-11 18:00:00|112.12|112.04|112.12|112.04|112.22|112.09|112.12|112.04|33
1697047500000|2023-10-11 18:05:00|112.17|112.09|112.12|112.04|112.17|112.09|112.12|112.04|3
1697047800000|2023-10-11 18:10:00|112.07|111.99|112.12|112.04|112.17|112.09|112.07|111.99|160
1697048100000|2023-10-11 18:15:00|112.17|112.09|112.12|112.04|112.22|112.09|112.12|112.04|159
1697048400000|2023-10-11 18:20:00|112.17|112.09|112.27|112.19|112.27|112.19|112.17|112.09|92
1697048700000|2023-10-11 18:25:00|112.32|112.14|112.27|112.19|112.32|112.24|112.22|112.14|101
1697049000000|2023-10-11 18:30:00|112.32|112.14|112.27|112.19|112.32|112.24|112.27|112.14|72
1697049300000|2023-10-11 18:35:00|112.22|112.14|112.27|112.14|112.27|112.19|112.22|112.14|43
1697049600000|2023-10-11 18:40:00|112.32|112.19|112.27|112.19|112.32|112.19|112.22|112.14|32
1697049900000|2023-10-11 18:45:00|112.32|112.24|112.27|112.19|112.32|112.24|112.27|112.19|12
1697050200000|2023-10-11 18:50:00|112.32|112.14|112.32|112.24|112.32|112.24|112.32|112.14|213
1697050500000|2023-10-11 18:55:00|112.27|112.19|112.27|112.19|112.32|112.24|112.27|112.19|20
1697050800000|2023-10-11 19:00:00|112.32|112.24|112.27|112.19|112.32|112.24|112.27|112.19|25
1697051100000|2023-10-11 19:05:00|112.22|112.14|112.27|112.19|112.27|112.19|112.22|112.14|143
1697051400000|2023-10-11 19:10:00|112.22|112.14|112.22|112.14|112.27|112.19|112.22|112.14|0
1697051700000|2023-10-11 19:15:00|112.27||112.27||112.27||112.27||10
1697052000000|2023-10-11 19:20:00|112.22|112.19|112.27|112.19|112.27|112.19|112.22|112.14|4
1697052300000|2023-10-11 19:25:00|112.22|112.14|112.27|112.19|112.27|112.19|112.22|112.14|3
1697052900000|2023-10-11 19:35:00|112.32|112.24|112.32|112.24|112.32|112.24|112.27|112.19|8
1697053200000|2023-10-11 19:40:00|||||||||97
1697053500000|2023-10-11 19:45:00|112.37|112.29|112.37|112.24|112.37|112.29|112.37|112.24|287
1697053800000|2023-10-11 19:50:00|112.32|112.29|112.42|112.34|112.42|112.34|112.32|112.24|169
1697054100000|2023-10-11 19:55:00|112.37|112.29|112.37|112.29|112.42|112.34|112.37|112.29|133
1697090400000|2023-10-12 06:00:00|112.87|112.74|112.97|112.84|113.02|112.94|112.77|112.69|132
1697090700000|2023-10-12 06:05:00|112.92|112.89|112.92|112.84|112.92|112.89|112.87|112.79|124
1697091000000|2023-10-12 06:10:00|112.87|112.79|112.82|112.69|112.92|112.84|112.77|112.69|244
1697091300000|2023-10-12 06:15:00|112.87|112.74|112.87|112.74|112.97|112.84|112.82|112.74|342
1697091600000|2023-10-12 06:20:00|112.82|112.69|112.82|112.74|112.87|112.74|112.77|112.69|99
1697091900000|2023-10-12 06:25:00|112.87|112.69|112.82|112.74|112.87|112.79|112.82|112.69|38
1697092200000|2023-10-12 06:30:00|112.77|112.69|112.77|112.64|112.77|112.69|112.72|112.64|168
1697092500000|2023-10-12 06:35:00|112.82|112.69|112.92|112.79|112.92|112.79|112.82|112.69|192
1697092800000|2023-10-12 06:40:00|112.87|112.84|112.87|112.79|112.92|112.84|112.87|112.79|40
1697093100000|2023-10-12 06:45:00|112.92|112.84|112.92|112.84|112.92|112.84|112.87|112.79|46
1697093400000|2023-10-12 06:50:00|112.97|112.89|112.97|112.84|113.02|112.89|112.92|112.84|307
1697093700000|2023-10-12 06:55:00|113.02|112.89|112.87|112.74|113.02|112.94|112.82|112.74|269
1697094000000|2023-10-12 07:00:00|112.82|112.79|112.67|112.59|112.92|112.84|112.57|112.49|1837
1697094300000|2023-10-12 07:05:00|112.72|112.64|112.82|112.74|112.82|112.74|112.67|112.54|1725
1697094600000|2023-10-12 07:10:00|112.87|112.79|112.62|112.54|112.92|112.84|112.57|112.49|1380
1697094900000|2023-10-12 07:15:00|112.57|112.49|112.62|112.54|112.72|112.64|112.52|112.44|1725
1697095200000|2023-10-12 07:20:00|112.57|112.49|112.62|112.54|112.77|112.69|112.52|112.44|1122
1697095500000|2023-10-12 07:25:00|112.67|112.59|112.57|112.49|112.67|112.59|112.57|112.49|705
1697095800000|2023-10-12 07:30:00|112.62|112.54|112.57|112.49|112.77|112.69|112.47|112.39|1258
1697096100000|2023-10-12 07:35:00|112.52|112.44|112.57|112.49|112.57|112.49|112.42|112.34|2174
1697096400000|2023-10-12 07:40:00|112.62|112.54|112.37|112.29|112.67|112.59|112.37|112.29|3345
1697096700000|2023-10-12 07:45:00|112.42|112.34|112.37|112.29|112.52|112.44|112.32|112.24|654
1697097000000|2023-10-12 07:50:00|112.32|112.24|112.37|112.29|112.42|112.29|112.32|112.24|299
1697097300000|2023-10-12 07:55:00|112.32|112.24|112.32|112.24|112.42|112.34|112.32|112.24|783
1697097600000|2023-10-12 08:00:00|112.37|112.29|112.27|112.19|112.37|112.29|112.22|112.14|3816
1697097900000|2023-10-12 08:05:00|112.32|112.24|112.47|112.39|112.47|112.39|112.27|112.19|1239
1697098200000|2023-10-12 08:10:00|112.42|112.34|112.37|112.29|112.42|112.34|112.32|112.24|460
1697098500000|2023-10-12 08:15:00|112.32|112.24|112.37|112.29|112.37|112.29|112.32|112.19|523
1697098800000|2023-10-12 08:20:00|112.32|112.24|112.42|112.34|112.47|112.39|112.32|112.24|399
1697099100000|2023-10-12 08:25:00|112.47|112.39|112.47|112.39|112.52|112.44|112.42|112.34|418
1697099400000|2023-10-12 08:30:00|112.52|112.34|112.52|112.44|112.52|112.44|112.37|112.29|299
1697099700000|2023-10-12 08:35:00|112.47|112.39|112.37|112.29|112.57|112.49|112.37|112.29|1991
1697100000000|2023-10-12 08:40:00|112.42|112.34|112.47|112.39|112.52|112.44|112.42|112.34|222
1697100300000|2023-10-12 08:45:00|112.42|112.34|112.42|112.34|112.47|112.39|112.42|112.34|77
1697100600000|2023-10-12 08:50:00|112.37|112.29|112.37|112.29|112.42|112.34|112.32|112.24|397
1697100900000|2023-10-12 08:55:00|112.42|112.34|112.42|112.34|112.42|112.34|112.37|112.29|2766
1697101200000|2023-10-12 09:00:00|112.47|112.39|112.42|112.34|112.47|112.39|112.37|112.29|466
1697101500000|2023-10-12 09:05:00|112.47|112.39|112.47|112.39|112.57|112.49|112.42|112.34|2069
1697101800000|2023-10-12 09:10:00|112.52|112.44|112.57|112.44|112.57|112.49|112.42|112.34|756
1697102100000|2023-10-12 09:15:00|112.52|112.49|112.67|112.59|112.67|112.59|112.52|112.49|187
1697102400000|2023-10-12 09:20:00|112.62|112.54|112.67|112.59|112.67|112.59|112.57|112.49|141
1697102700000|2023-10-12 09:25:00|112.62|112.54|112.57|112.49|112.67|112.59|112.57|112.49|75
1697103000000|2023-10-12 09:30:00|112.52|112.44|112.52|112.39|112.57|112.49|112.47|112.39|785
1697103300000|2023-10-12 09:35:00|112.47|112.44|112.52|112.44|112.57|112.49|112.42|112.34|428
1697103600000|2023-10-12 09:40:00|112.47|112.39|112.47|112.39|112.52|112.44|112.42|112.34|292
1697103900000|2023-10-12 09:45:00|112.52|112.44|112.47|112.39|112.52|112.44|112.42|112.34|149
1697104200000|2023-10-12 09:50:00|112.42|112.34|112.42|112.34|112.47|112.39|112.37|112.29|193
1697104500000|2023-10-12 09:55:00|112.47|112.39|112.47|112.39|112.52|112.44|112.42|112.34|71
1697104800000|2023-10-12 10:00:00|112.42|112.34|112.47|112.39|112.47|112.39|112.42|112.34|131
1697105100000|2023-10-12 10:05:00|112.52|112.44|112.47|112.39|112.52|112.44|112.42|112.34|181
1697105400000|2023-10-12 10:10:00|112.42|112.34|112.47|112.39|112.52|112.44|112.42|112.34|5770
1697105700000|2023-10-12 10:15:00|112.42|112.34|112.52|112.44|112.57|112.44|112.42|112.34|799
1697106000000|2023-10-12 10:20:00|112.47|112.39|112.52|112.44|112.52|112.44|112.47|112.39|760
1697106300000|2023-10-12 10:25:00|112.47|112.39|112.42|112.34|112.52|112.44|112.42|112.34|153
1697106600000|2023-10-12 10:30:00||112.29||112.34||112.34||112.29|66
1697106900000|2023-10-12 10:35:00|112.47|112.39|112.47|112.39|112.52|112.44|112.47|112.39|282
1697107200000|2023-10-12 10:40:00|112.52|112.44|112.52|112.44|112.57|112.49|112.47|112.39|99
1697107500000|2023-10-12 10:45:00|112.57|112.49|112.47|112.39|112.57|112.49|112.47|112.39|4703
1697107800000|2023-10-12 10:50:00|112.52|112.44|112.47|112.39|112.52|112.44|112.42|112.34|40
1697108100000|2023-10-12 10:55:00|112.52|112.44|112.47|112.39|112.52|112.44|112.47|112.39|157
1697108400000|2023-10-12 11:00:00|112.52|112.44|112.52|112.44|112.57|112.49|112.47|112.39|682
1697108700000|2023-10-12 11:05:00|112.57|112.49|112.42|112.34|112.57|112.49|112.42|112.34|3183
1697109000000|2023-10-12 11:10:00|112.47|112.39|112.42|112.34|112.47|112.39|112.42|112.34|62
1697109300000|2023-10-12 11:15:00|112.47|112.39|112.47|112.39|112.47|112.39|112.42|112.34|207
1697109600000|2023-10-12 11:20:00|112.42|112.34|112.32|112.24|112.47|112.39|112.32|112.24|568
1697109900000|2023-10-12 11:25:00|112.37|112.29|112.32|112.24|112.37|112.29|112.27|112.19|405
1697110200000|2023-10-12 11:30:00|112.27|112.19|112.17|112.09|112.32|112.24|112.17|112.09|125
1697110500000|2023-10-12 11:35:00|112.22|112.14|112.22|112.14|112.27|112.19|112.17|112.09|636
1697110800000|2023-10-12 11:40:00|112.27|112.19|112.22|112.14|112.27|112.19|112.17|112.09|350
1697111100000|2023-10-12 11:45:00|112.27|112.09|112.22|112.14|112.32|112.24|112.22|112.09|82
1697111400000|2023-10-12 11:50:00|112.17|112.09|112.22|112.14|112.22|112.14|112.12|112.04|813
1697111700000|2023-10-12 11:55:00|112.27|112.19|112.32|112.24|112.32|112.24|112.27|112.14|2086
1697112000000|2023-10-12 12:00:00|112.27|112.19|112.27|112.19|112.32|112.24|112.17|112.09|506
1697112300000|2023-10-12 12:05:00|112.32|112.24|112.37|112.29|112.37|112.29|112.22|112.14|659
1697112600000|2023-10-12 12:10:00|112.32|112.24|112.47|112.39|112.47|112.39|112.32|112.24|1863
1697112900000|2023-10-12 12:15:00|112.42|112.34|112.52|112.44|112.52|112.44|112.42|112.34|1267
1697113200000|2023-10-12 12:20:00|112.57|112.49|112.52|112.44|112.57|112.49|112.52|112.44|995
1697113500000|2023-10-12 12:25:00|112.57|112.49|112.42|112.34|112.57|112.49|112.42|112.29|1445
1697113800000|2023-10-12 12:30:00|112.37|112.29|112.22|112.14|112.42|112.34|112.12|112.04|2007
1697114100000|2023-10-12 12:35:00|112.17|112.09|112.27|112.19|112.27|112.19|112.12|112.04|3902
1697114400000|2023-10-12 12:40:00|112.22|112.14|112.32|112.24|112.37|112.24|112.22|112.14|3230
1697114700000|2023-10-12 12:45:00|112.37|112.29|112.32|112.24|112.42|112.34|112.22|112.14|783
1697115000000|2023-10-12 12:50:00|112.27|112.19|112.12|112.04|112.27|112.19|112.12|112.04|2663
1697115300000|2023-10-12 12:55:00|112.17|112.09|112.07|111.99|112.17|112.09|112.07|111.99|2226
1697115600000|2023-10-12 13:00:00|112.02|111.94|112.02|111.94|112.12|112.04|112.02|111.94|1721
1697115900000|2023-10-12 13:05:00|112.07|111.99|112.07|111.99|112.07|111.99|112.02|111.94|513
1697116200000|2023-10-12 13:10:00|112.12|112.04|112.17|112.09|112.17|112.09|112.07|111.99|650
1697116500000|2023-10-12 13:15:00|112.12|112.04|112.07|111.99|112.17|112.09|112.07|111.99|524
1697116800000|2023-10-12 13:20:00|112.02|111.94|112.12|112.04|112.12|112.04|112.02|111.94|461
1697117100000|2023-10-12 13:25:00|112.07|111.99|112.07|111.99|112.12|112.04|112.02|111.94|290
1697117400000|2023-10-12 13:30:00|112.02|111.94|111.87|111.74|112.07|111.99|111.87|111.74|2843
1697117700000|2023-10-12 13:35:00|111.82|111.79|111.87|111.79|111.92|111.84|111.77|111.69|488
1697118000000|2023-10-12 13:40:00|111.82|111.74|111.72|111.64|111.87|111.79|111.72|111.64|1157
1697118300000|2023-10-12 13:45:00|111.67|111.59|111.77|111.69|111.87|111.79|111.67|111.59|5803
1697118600000|2023-10-12 13:50:00|111.72|111.64|111.62|111.49|111.82|111.74|111.57|111.49|1680
1697118900000|2023-10-12 13:55:00|111.57|111.54|111.62|111.54|111.67|111.54|111.57|111.49|891
1697119200000|2023-10-12 14:00:00|111.57|111.49|111.42|111.34|111.67|111.59|111.42|111.34|1641
1697119500000|2023-10-12 14:05:00|111.37|111.29|111.62|111.54|111.62|111.54|111.37|111.29|5604
1697119800000|2023-10-12 14:10:00|111.57|111.49|111.67|111.59|111.72|111.64|111.57|111.49|724
1697120100000|2023-10-12 14:15:00|111.72|111.64|111.67|111.59|111.72|111.64|111.57|111.49|712
1697120400000|2023-10-12 14:20:00|111.62|111.54|111.62|111.49|111.67|111.59|111.57|111.49|975
1697120700000|2023-10-12 14:25:00|111.57|111.44|111.67|111.59|111.67|111.59|111.52|111.44|1003
1697121000000|2023-10-12 14:30:00|111.72|111.64|111.82|111.74|111.82|111.74|111.67|111.59|5014
1697121300000|2023-10-12 14:35:00|111.77|111.69|111.77|111.69|111.87|111.79|111.72|111.64|1262
1697121600000|2023-10-12 14:40:00|111.82|111.74|111.82|111.74|111.92|111.79|111.82|111.69|138
1697121900000|2023-10-12 14:45:00|111.77|111.69|111.77|111.69|111.87|111.74|111.72|111.64|1346
1697122200000|2023-10-12 14:50:00|111.72|111.64|111.67|111.59|111.77|111.69|111.62|111.54|232
1697122500000|2023-10-12 14:55:00|111.62|111.54|111.82|111.74|111.82|111.74|111.62|111.54|1078
1697122800000|2023-10-12 15:00:00|111.77|111.69|111.82|111.69|111.87|111.79|111.72|111.64|2177
1697123100000|2023-10-12 15:05:00|111.77|111.74|111.82|111.74|111.87|111.79|111.72|111.64|884
1697123400000|2023-10-12 15:10:00|111.77|111.69|111.92|111.79|111.92|111.84|111.77|111.69|647
1697123700000|2023-10-12 15:15:00|111.87|111.84|111.87|111.79|111.92|111.84|111.82|111.74|333
1697124000000|2023-10-12 15:20:00|111.82|111.74|111.87|111.79|111.92|111.84|111.77|111.69|2334
1697124300000|2023-10-12 15:25:00|111.92|111.84|111.92|111.84|111.97|111.89|111.87|111.79|2442
1697124600000|2023-10-12 15:30:00|111.87|111.79|111.82|111.74|111.92|111.84|111.77|111.69|12028
1697124900000|2023-10-12 15:35:00|111.87|111.79|111.92|111.84|111.92|111.84|111.82|111.74|2451
1697125200000|2023-10-12 15:40:00|111.97|111.89|111.87|111.79|111.97|111.89|111.87|111.74|1752
1697125500000|2023-10-12 15:45:00|111.82|111.74|111.82|111.74|111.82|111.74|111.82|111.74|575
1697125800000|2023-10-12 15:50:00|111.87|111.79|111.82|111.74|111.87|111.79|111.82|111.74|407
1697126100000|2023-10-12 15:55:00|111.87|111.79|111.82|111.74|111.92|111.79|111.77|111.69|7211
1697126400000|2023-10-12 16:00:00|111.87|111.79|111.82|111.74|111.87|111.79|111.82|111.74|828
1697126700000|2023-10-12 16:05:00|111.87|111.79|111.87|111.79|111.87|111.79|111.82|111.74|181
1697127000000|2023-10-12 16:10:00|111.92|111.84|111.92|111.84|111.92|111.84|111.87|111.79|961
1697127300000|2023-10-12 16:15:00|111.97|111.89|111.97|111.89|111.97|111.89|111.97|111.84|161
1697127600000|2023-10-12 16:20:00|112.02|111.94|112.02|111.94|112.07|111.99|112.02|111.94|264
1697127900000|2023-10-12 16:25:00|112.07|111.99|112.07|111.99|112.07|111.99|112.02|111.94|118
1697128200000|2023-10-12 16:30:00|112.02|111.94|112.02|111.94|112.02|111.94|111.97|111.89|170
1697128500000|2023-10-12 16:35:00|112.07|111.99|112.07|111.99|112.12|112.04|112.02|111.94|1846
1697128800000|2023-10-12 16:40:00||111.94||111.99||111.99||111.94|20
1697129100000|2023-10-12 16:45:00|112.02|111.94|112.02|111.94|112.07|111.99|112.02|111.94|22
1697129400000|2023-10-12 16:50:00|112.07||112.07||112.07||112.07||31
1697129700000|2023-10-12 16:55:00|112.02|111.89|111.97|111.89|112.02|111.89|111.92|111.84|160
1697130000000|2023-10-12 17:00:00|111.92|111.84|111.87|111.79|111.97|111.89|111.82|111.74|1271
1697130300000|2023-10-12 17:05:00|111.82|111.74|111.67|111.59|111.87|111.79|111.62|111.54|1025
1697130600000|2023-10-12 17:10:00|111.62|111.54|111.62|111.54|111.67|111.59|111.62|111.54|16
1697130900000|2023-10-12 17:15:00|111.57|111.49|111.67|111.54|111.67|111.59|111.57|111.49|117
1697131200000|2023-10-12 17:20:00|111.62|111.59|111.62|111.49|111.67|111.59|111.62|111.49|10
1697131500000|2023-10-12 17:25:00|111.57|111.54|111.57|111.49|111.62|111.54|111.57|111.49|42
1697131800000|2023-10-12 17:30:00|111.52|111.44|111.47|111.39|111.57|111.49|111.47|111.39|820
1697132100000|2023-10-12 17:35:00|111.52|111.44|111.47|111.39|111.52|111.44|111.47|111.39|48
1697132400000|2023-10-12 17:40:00|111.52|111.44|111.37|111.29|111.52|111.44|111.37|111.29|409
1697132700000|2023-10-12 17:45:00|111.42|111.34|111.42|111.34|111.47|111.39|111.42|111.34|81
1697133000000|2023-10-12 17:50:00|111.37|111.29|111.42|111.29|111.42|111.34|111.37|111.29|94
1697133300000|2023-10-12 17:55:00|111.37|111.34|111.32|111.19|111.37|111.34|111.32|111.19|628
1697133600000|2023-10-12 18:00:00|111.27|111.24|111.27|111.19|111.37|111.29|111.27|111.19|110
1697133900000|2023-10-12 18:05:00|111.32|111.24|111.27|111.19|111.32|111.24|111.27|111.19|204
1697134200000|2023-10-12 18:10:00|111.22|111.14|111.22|111.09|111.22|111.14|111.12|111.04|957
1697134500000|2023-10-12 18:15:00|111.17|111.14|111.12|111.04|111.17|111.14|111.12|111.04|47
1697134800000|2023-10-12 18:20:00|111.17|111.09|111.27|111.19|111.32|111.24|111.17|111.04|1531
1697135100000|2023-10-12 18:25:00|111.32|111.24|111.32|111.24|111.37|111.24|111.27|111.19|133
1697135400000|2023-10-12 18:30:00|111.27|111.19|111.42|111.29|111.42|111.34|111.27|111.19|106
1697135700000|2023-10-12 18:35:00|111.37|111.34|111.37|111.29|111.47|111.34|111.32|111.24|49
1697136000000|2023-10-12 18:40:00|111.42|111.24|111.42|111.34|111.42|111.34|111.42|111.24|12
1697136300000|2023-10-12 18:45:00|111.47|111.39|111.52|111.44|111.52|111.44|111.42|111.34|2
1697136600000|2023-10-12 18:50:00|111.47|111.39|111.42|111.34|111.52|111.44|111.42|111.34|122
1697136900000|2023-10-12 18:55:00|111.47|111.39|111.42|111.34|111.47|111.39|111.42|111.29|48
1697137200000|2023-10-12 19:00:00|111.47|111.39|111.47|111.39|111.47|111.39|111.42|111.34|81
1697137500000|2023-10-12 19:05:00|111.42|111.34|111.47|111.34|111.47|111.39|111.42|111.34|24
1697137800000|2023-10-12 19:10:00|111.42|111.39|111.52|111.39|111.52|111.44|111.37|111.29|48
1697138100000|2023-10-12 19:15:00|111.47|111.44|111.52|111.44|111.57|111.49|111.47|111.39|3
1697138400000|2023-10-12 19:20:00|111.57|111.39|111.52|111.39|111.57|111.39|111.47|111.39|62
1697138700000|2023-10-12 19:25:00|111.47|111.34|111.52|111.44|111.52|111.44|111.47|111.34|32
1697139000000|2023-10-12 19:30:00|111.57|111.39|111.52|111.44|111.57|111.49|111.52|111.39|4
1697139300000|2023-10-12 19:35:00|111.57|111.49|111.57|111.49|111.57|111.49|111.52|111.44|2
1697139600000|2023-10-12 19:40:00|111.52|111.44|111.47|111.39|111.57|111.49|111.47|111.39|528
1697139900000|2023-10-12 19:45:00|111.52|111.44|111.52|111.39|111.52|111.44|111.47|111.39|31
1697140200000|2023-10-12 19:50:00|111.57|111.44|111.47|111.39|111.57|111.44|111.47|111.39|143
1697140500000|2023-10-12 19:55:00|111.42|111.34|111.37|111.29|111.47|111.39|111.37|111.29|394
1697176800000|2023-10-13 06:00:00|111.32|111.24|111.22|111.14|111.37|111.29|111.22|111.14|26
1697177100000|2023-10-13 06:05:00|111.27|111.19|111.27|111.19|111.32|111.24|111.27|111.19|16
1697177400000|2023-10-13 06:10:00|111.32|111.24|111.17|111.09|111.32|111.24|111.17|111.09|50
1697177700000|2023-10-13 06:15:00|111.22|111.14|111.27|111.19|111.32|111.19|111.17|111.09|32
1697178000000|2023-10-13 06:20:00|111.22|111.14|111.22|111.14|111.22|111.14|111.22|111.09|5
1697178300000|2023-10-13 06:25:00|111.27|111.19|111.27|111.19|111.27|111.19|111.22|111.14|2
1697178600000|2023-10-13 06:30:00|111.32|111.24|111.32|111.24|111.32|111.24|111.27|111.19|3
1697178900000|2023-10-13 06:35:00|111.27|111.19|111.32|111.24|111.32|111.24|111.27|111.19|69
1697179200000|2023-10-13 06:40:00|111.37|111.29|111.42|111.34|111.42|111.34|111.37|111.29|184
1697179500000|2023-10-13 06:45:00|111.47|111.29|111.42|111.34|111.47|111.39|111.42|111.29|73
1697179800000|2023-10-13 06:50:00|111.37|111.29|111.37|111.29|111.42|111.29|111.37|111.29|28
1697180100000|2023-10-13 06:55:00|111.42|111.34|111.27|111.14|111.42|111.34|111.27|111.14|339
1697180400000|2023-10-13 07:00:00|111.32|111.19|111.57|111.49|111.62|111.54|111.32|111.19|1452
1697180700000|2023-10-13 07:05:00|111.62|111.54|111.52|111.44|111.62|111.54|111.42|111.34|764
1697181000000|2023-10-13 07:10:00|111.57|111.49|111.57|111.49|111.72|111.59|111.47|111.39|714
1697181300000|2023-10-13 07:15:00|111.52|111.44|111.32|111.24|111.52|111.44|111.32|111.24|792
1697181600000|2023-10-13 07:20:00|111.27|111.19|111.27|111.19|111.37|111.29|111.22|111.14|897
1697181900000|2023-10-13 07:25:00|111.22|111.14|111.42|111.34|111.42|111.34|111.22|111.14|1084
1697182200000|2023-10-13 07:30:00|111.47|111.39|111.42|111.34|111.57|111.49|111.42|111.34|991
1697182500000|2023-10-13 07:35:00|111.37|111.29|111.32|111.24|111.37|111.29|111.12|111.04|1485
1697182800000|2023-10-13 07:40:00|111.37|111.29|111.57|111.44|111.57|111.49|111.32|111.24|1113
1697183100000|2023-10-13 07:45:00|111.52|111.49|111.52|111.44|111.57|111.49|111.47|111.34|394
1697183400000|2023-10-13 07:50:00|111.47|111.39|111.47|111.39|111.57|111.44|111.42|111.34|1030
1697183700000|2023-10-13 07:55:00|111.42|111.34|111.32|111.19|111.42|111.34|111.22|111.14|550
1697184000000|2023-10-13 08:00:00|111.37|111.24|111.42|111.29|111.42|111.34|111.32|111.24|190
1697184300000|2023-10-13 08:05:00|111.37|111.34|111.42|111.34|111.42|111.34|111.32|111.24|35
1697184600000|2023-10-13 08:10:00|111.37|111.29|111.47|111.39|111.52|111.44|111.37|111.24|540
1697184900000|2023-10-13 08:15:00|111.42|111.34|111.32|111.24|111.47|111.39|111.27|111.19|218
1697185200000|2023-10-13 08:20:00|111.27|111.19|111.37|111.29|111.47|111.39|111.27|111.19|209
1697185500000|2023-10-13 08:25:00|111.32|111.24|111.22|111.14|111.37|111.29|111.22|111.14|75
1697185800000|2023-10-13 08:30:00|111.27|111.19|111.27|111.14|111.27|111.19|111.17|111.09|135
1697186100000|2023-10-13 08:35:00|111.22|111.19|111.12|111.04|111.32|111.24|111.12|111.04|801
1697186400000|2023-10-13 08:40:00|111.07|110.99|111.02|110.94|111.17|111.09|110.97|110.89|1464
1697186700000|2023-10-13 08:45:00|110.97|110.89|110.87|110.79|110.97|110.89|110.87|110.79|2980
1697187000000|2023-10-13 08:50:00|110.82|110.74|110.82|110.74|110.87|110.79|110.77|110.69|1656
1697187300000|2023-10-13 08:55:00|110.87|110.79|110.87|110.79|110.87|110.79|110.82|110.74|429
1697187600000|2023-10-13 09:00:00|110.92|110.84|110.77|110.69|110.92|110.84|110.72|110.64|659
1697187900000|2023-10-13 09:05:00|110.82|110.74|110.67|110.59|110.82|110.74|110.67|110.59|1035
1697188200000|2023-10-13 09:10:00|110.72|110.64|110.67|110.59|110.72|110.64|110.62|110.54|1375
1697188500000|2023-10-13 09:15:00|110.62|110.54|110.62|110.54|110.67|110.59|110.57|110.49|3955
1697188800000|2023-10-13 09:20:00|110.57|110.49|110.32|110.24|110.62|110.54|110.27|110.19|1844
1697189100000|2023-10-13 09:25:00|110.27|110.19|110.22|110.14|110.27|110.19|110.12|110.04|5889
1697189400000|2023-10-13 09:30:00|110.17|110.09|109.97|109.89|110.22|110.14|109.97|109.89|2397
1697189700000|2023-10-13 09:35:00|110.02|109.94|109.97|109.89|110.07|109.99|109.92|109.84|1977
1697190000000|2023-10-13 09:40:00|109.92|109.84|109.67|109.59|109.97|109.89|109.52|109.44|6588
1697190300000|2023-10-13 09:45:00|109.72|109.64|109.72|109.64|109.82|109.74|109.67|109.59|1523
1697190600000|2023-10-13 09:50:00|109.77|109.69|109.37|109.29|109.77|109.69|109.37|109.29|2285
1697190900000|2023-10-13 09:55:00|109.42|109.34|109.47|109.39|109.57|109.49|109.42|109.34|1629
1697191200000|2023-10-13 10:00:00|109.42|109.34|109.67|109.59|109.67|109.59|109.42|109.34|2999
1697191500000|2023-10-13 10:05:00|109.72|109.64|109.72|109.64|109.82|109.74|109.67|109.59|1982
1697191800000|2023-10-13 10:10:00|109.67|109.59|109.87|109.79|109.92|109.84|109.67|109.59|7496
1697192100000|2023-10-13 10:15:00|109.92|109.84|109.92|109.84|110.02|109.94|109.82|109.74|4232
1697192400000|2023-10-13 10:20:00|109.97|109.79|110.02|109.94|110.02|109.94|109.82|109.74|813
1697192700000|2023-10-13 10:25:00|109.97|109.89|109.77|109.69|110.07|109.94|109.77|109.69|1190
1697193000000|2023-10-13 10:30:00|109.82|109.74|109.67|109.59|109.87|109.79|109.62|109.54|2503
1697193300000|2023-10-13 10:35:00|109.62|109.54|109.82|109.74|109.82|109.74|109.57|109.49|2513
1697193600000|2023-10-13 10:40:00|109.77|109.69|109.62|109.54|109.82|109.74|109.62|109.54|3320
1697193900000|2023-10-13 10:45:00|109.67|109.49|110.12|110.04|110.27|110.19|109.62|109.49|14997
1697194200000|2023-10-13 10:50:00|110.17|109.99|110.02|109.94|110.27|110.19|109.92|109.84|5885
1697194500000|2023-10-13 10:55:00|109.97|109.89|110.12|110.04|110.22|110.09|109.97|109.89|4677
1697194800000|2023-10-13 11:00:00|110.07|109.99|110.02|109.89|110.12|110.04|109.97|109.84|2404
1697195100000|2023-10-13 11:05:00|109.97|109.94|110.07|109.99|110.12|109.99|109.97|109.89|1774
1697195400000|2023-10-13 11:10:00|110.12|110.04|110.22|110.14|110.27|110.19|110.07|109.99|735
1697195700000|2023-10-13 11:15:00|110.17|110.09|110.17|110.09|110.22|110.14|110.12|110.04|1141
1697196000000|2023-10-13 11:20:00|110.12|110.04|110.27|110.19|110.32|110.24|110.12|110.04|837
1697196300000|2023-10-13 11:25:00|110.22|110.14|110.42|110.29|110.42|110.34|110.22|110.14|254
1697196600000|2023-10-13 11:30:00|110.37|110.34|110.37|110.24|110.42|110.34|110.32|110.24|1126
1697196900000|2023-10-13 11:35:00|110.32|110.29|110.42|110.34|110.42|110.34|110.27|110.19|1951
1697197200000|2023-10-13 11:40:00|110.47|110.39|110.27|110.19|110.52|110.39|110.27|110.19|655
1697197500000|2023-10-13 11:45:00|110.22|110.14|110.12|109.99|110.22|110.14|110.07|109.99|9845
1697197800000|2023-10-13 11:50:00|110.07|110.04|110.12|110.04|110.22|110.14|110.07|109.99|968
1697198100000|2023-10-13 11:55:00|110.07|109.99|110.07|109.94|110.07|109.99|109.92|109.84|439
1697198400000|2023-10-13 12:00:00|110.02|109.99|110.02|109.89|110.12|110.04|109.97|109.89|181
1697198700000|2023-10-13 12:05:00|109.97|109.84|109.87|109.79|109.97|109.89|109.82|109.74|713
1697199000000|2023-10-13 12:10:00|109.82|109.74|109.92|109.84|109.97|109.89|109.82|109.74|188
1697199300000|2023-10-13 12:15:00|109.97|109.89|109.82|109.74|109.97|109.89|109.82|109.69|588
1697199600000|2023-10-13 12:20:00|109.77|109.69|109.87|109.79|109.87|109.79|109.77|109.69|628
1697199900000|2023-10-13 12:25:00|109.82|109.74|109.92|109.84|109.92|109.84|109.77|109.69|1479
1697200200000|2023-10-13 12:30:00|109.97|109.89|109.97|109.89|110.02|109.89|109.87|109.79|974
1697200500000|2023-10-13 12:35:00|110.02|109.94|110.07|109.99|110.12|109.99|110.02|109.89|397
1697200800000|2023-10-13 12:40:00|110.02|109.94|110.12|110.04|110.12|110.04|109.97|109.89|331
1697201100000|2023-10-13 12:45:00|110.17|110.09|110.12|110.04|110.22|110.14|110.12|110.04|765
1697201400000|2023-10-13 12:50:00|110.17|110.09|110.27|110.19|110.32|110.24|110.17|110.09|1124
1697201700000|2023-10-13 12:55:00|110.32|110.24|110.27|110.19|110.37|110.29|110.22|110.14|1176
1697202000000|2023-10-13 13:00:00|110.32|110.14|110.47|110.39|110.47|110.39|110.02|109.94|12656
1697202300000|2023-10-13 13:05:00|110.42|110.34|110.57|110.49|110.62|110.54|110.32|110.24|3481
1697202600000|2023-10-13 13:10:00|110.62|110.54|110.32|110.24|110.62|110.54|110.32|110.24|6685
1697202900000|2023-10-13 13:15:00|110.37|110.29|110.32|110.19|110.37|110.29|110.22|110.14|3100
1697203200000|2023-10-13 13:20:00|110.27|110.14|110.02|109.94|110.27|110.19|109.97|109.89|3114
1697203500000|2023-10-13 13:25:00|109.97|109.89|110.02|109.94|110.07|109.99|109.92|109.84|1357
1697203800000|2023-10-13 13:30:00|110.07|109.99|110.27|110.19|110.32|110.19|110.02|109.94|1325
1697204100000|2023-10-13 13:35:00|110.32|110.24|110.37|110.24|110.37|110.29|110.27|110.19|1001
1697204400000|2023-10-13 13:40:00|110.32|110.29|110.17|110.09|110.47|110.39|110.17|110.09|242
1697204700000|2023-10-13 13:45:00|110.22|110.14|110.17|110.09|110.22|110.14|110.02|109.94|1000
1697205000000|2023-10-13 13:50:00|110.22|110.14|110.22|110.14|110.32|110.24|110.17|110.09|267
1697205300000|2023-10-13 13:55:00|110.27|110.19|110.17|110.09|110.27|110.19|110.12|110.04|570
1697205600000|2023-10-13 14:00:00|110.07|109.94|110.12|110.04|110.17|110.09|110.02|109.89|2444
1697205900000|2023-10-13 14:05:00|110.17|110.09|109.97|109.89|110.17|110.09|109.92|109.84|928
1697206200000|2023-10-13 14:10:00|109.92|109.84|109.77|109.69|109.97|109.89|109.77|109.69|1427
1697206500000|2023-10-13 14:15:00|109.82|109.74|109.67|109.59|109.87|109.79|109.67|109.59|1306
1697206800000|2023-10-13 14:20:00|109.72|109.64|109.77|109.64|109.82|109.74|109.67|109.59|7210
1697207100000|2023-10-13 14:25:00|109.72|109.69|109.77|109.69|109.87|109.74|109.72|109.64|3124
1697207400000|2023-10-13 14:30:00|109.72|109.64|110.07|109.94|110.07|109.99|109.72|109.64|1844
1697207700000|2023-10-13 14:35:00|110.02|109.99|110.02|109.94|110.07|109.99|109.97|109.89|1882
1697208000000|2023-10-13 14:40:00|109.97|109.89|109.97|109.89|110.02|109.94|109.87|109.79|1045
1697208300000|2023-10-13 14:45:00|109.92|109.84|109.92|109.84|109.97|109.89|109.82|109.74|501
1697208600000|2023-10-13 14:50:00|109.87|109.79|109.82|109.74|109.92|109.84|109.77|109.69|1588
1697208900000|2023-10-13 14:55:00|109.87|109.79|109.82|109.74|109.87|109.79|109.67|109.59|15693
1697209200000|2023-10-13 15:00:00|109.87|109.79|109.72|109.64|109.87|109.79|109.72|109.59|3307
1697209500000|2023-10-13 15:05:00|109.67|109.59|109.67|109.59|109.72|109.64|109.57|109.49|1700
1697209800000|2023-10-13 15:10:00|109.72|109.64|109.62|109.54|109.72|109.64|109.62|109.54|8776
1697210100000|2023-10-13 15:15:00|109.57|109.49|109.62|109.54|109.72|109.64|109.57|109.49|7572
1697210400000|2023-10-13 15:20:00|109.57|109.49|109.62|109.54|109.67|109.54|109.52|109.44|8204
1697210700000|2023-10-13 15:25:00|109.67|109.59|109.62|109.54|109.67|109.59|109.57|109.49|6875
1697211000000|2023-10-13 15:30:00|109.67|109.59|109.77|109.69|109.87|109.79|109.62|109.54|16060
1697211300000|2023-10-13 15:35:00|109.82|109.74|109.87|109.79|109.87|109.79|109.77|109.69|3390
1697211600000|2023-10-13 15:40:00|109.92|109.84|109.87|109.79|109.92|109.84|109.87|109.74|2681
1697211900000|2023-10-13 15:45:00|109.82|109.74|109.87|109.79|109.92|109.84|109.82|109.74|2911
1697212200000|2023-10-13 15:50:00|109.82|109.74|109.77|109.69|109.82|109.74|109.77|109.64|2279
1697212500000|2023-10-13 15:55:00|109.72|109.64|109.72|109.64|109.77|109.69|109.67|109.59|928
1697212800000|2023-10-13 16:00:00|109.67|109.59|109.72|109.64|109.77|109.69|109.62|109.54|1635
1697213100000|2023-10-13 16:05:00|||||||||1418
1697213400000|2023-10-13 16:10:00|||||||||393
1697213700000|2023-10-13 16:15:00|109.77|109.69|109.82|109.74|109.87|109.79|109.72|109.69|349
1697214000000|2023-10-13 16:20:00|109.87|109.79|109.92|109.84|109.97|109.89|109.87|109.79|662
1697214300000|2023-10-13 16:25:00|109.97|109.79|109.92|109.84|110.02|109.94|109.92|109.79|380
1697214600000|2023-10-13 16:30:00|109.97|109.89|109.92|109.84|109.97|109.89|109.92|109.84|495
1697214900000|2023-10-13 16:35:00|109.87|109.79|109.87|109.79|109.92|109.84|109.87|109.79|49
1697215200000|2023-10-13 16:40:00|109.92|109.84|109.87|109.79|109.92|109.84|109.87|109.79|205
1697215500000|2023-10-13 16:45:00|109.82|109.74|109.72|109.64|109.87|109.79|109.72|109.64|229
1697215800000|2023-10-13 16:50:00|109.67|109.59|109.72|109.64|109.77|109.69|109.62|109.54|307
1697216100000|2023-10-13 16:55:00|109.77|109.69|109.87|109.74|109.87|109.79|109.72|109.64|1916
1697216400000|2023-10-13 17:00:00|109.82|109.79|109.77|109.69|109.87|109.79|109.77|109.69|93
1697216700000|2023-10-13 17:05:00|109.72|109.64|109.72|109.64|109.77|109.69|109.67|109.59|185
1697217000000|2023-10-13 17:10:00|109.77|109.69|109.67|109.59|109.77|109.69|109.67|109.59|199
1697217300000|2023-10-13 17:15:00|109.72|109.64|109.62|109.54|109.72|109.64|109.62|109.54|491
1697217600000|2023-10-13 17:20:00|109.67|109.59|109.52|109.44|109.67|109.59|109.52|109.44|1356
1697217900000|2023-10-13 17:25:00|109.47|109.39|109.42|109.34|109.47|109.39|109.37|109.29|275
1697218200000|2023-10-13 17:30:00|109.37|109.29|109.47|109.39|109.47|109.39|109.37|109.29|338
1697218500000|2023-10-13 17:35:00|109.42|109.34|109.42|109.34|109.47|109.34|109.37|109.29|371
1697218800000|2023-10-13 17:40:00|109.47|109.39|109.67|109.54|109.67|109.59|109.42|109.34|384
1697219100000|2023-10-13 17:45:00|109.62|109.59|109.57|109.49|109.67|109.59|109.52|109.44|549
1697219400000|2023-10-13 17:50:00|109.52|109.44|109.57|109.49|109.57|109.49|109.52|109.44|253
1697219700000|2023-10-13 17:55:00|109.52|109.44|109.52|109.44|109.57|109.49|109.52|109.44|55
1697220000000|2023-10-13 18:00:00|109.57|109.49|109.52|109.44|109.57|109.49|109.52|109.44|63
1697220300000|2023-10-13 18:05:00|109.57|109.49|109.57|109.44|109.62|109.54|109.52|109.44|149
1697220600000|2023-10-13 18:10:00|109.52|109.49|109.57|109.49|109.57|109.49|109.52|109.44|0
1697220900000|2023-10-13 18:15:00|109.52|109.44|109.57|109.49|109.57|109.49|109.52|109.44|0
1697221200000|2023-10-13 18:20:00|109.62|109.44|109.52|109.44|109.62|109.54|109.52|109.44|16
1697221500000|2023-10-13 18:25:00|109.57|109.49|109.57|109.49|109.57|109.49|109.52|109.44|2
1697221800000|2023-10-13 18:30:00|109.62|109.54|109.62|109.54|109.62|109.54|109.57|109.49|15
1697222100000|2023-10-13 18:35:00|109.57|109.49|109.57|109.49|109.62|109.49|109.52|109.44|15
1697222400000|2023-10-13 18:40:00|109.52|109.44|109.52|109.44|109.52|109.49|109.52|109.44|4
1697222700000|2023-10-13 18:45:00|109.47|109.39|109.47|109.34|109.47|109.39|109.47|109.34|53
1697223000000|2023-10-13 18:50:00|109.52|109.39|109.52|109.44|109.52|109.44|109.47|109.34|5
1697223300000|2023-10-13 18:55:00|109.47|109.39|109.47|109.39|109.47|109.44|109.42|109.34|136
1697223600000|2023-10-13 19:00:00|109.52|109.44|109.57|109.44|109.57|109.49|109.47|109.39|43
1697223900000|2023-10-13 19:05:00|109.52|109.49|109.57|109.44|109.57|109.49|109.42|109.34|872
1697224200000|2023-10-13 19:10:00|109.52|109.49|109.67|109.59|109.67|109.59|109.52|109.44|170
1697224500000|2023-10-13 19:15:00|109.62|109.54|109.57|109.49|109.67|109.54|109.57|109.49|105
1697224800000|2023-10-13 19:20:00|109.62|109.54|109.57|109.49|109.62|109.54|109.57|109.44|185
1697225100000|2023-10-13 19:25:00|109.52|109.44|109.52|109.44|109.52|109.49|109.52|109.44|80
1697225400000|2023-10-13 19:30:00|109.57|109.49|109.52|109.44|109.57|109.49|109.52|109.44|66
1697225700000|2023-10-13 19:35:00|109.57|109.39|109.52|109.39|109.57|109.44|109.47|109.39|65
1697226000000|2023-10-13 19:40:00|109.47|109.44|109.37|109.29|109.52|109.44|109.37|109.29|87
1697226300000|2023-10-13 19:45:00|109.42|109.34|109.52|109.39|109.52|109.44|109.42|109.34|78
1697226600000|2023-10-13 19:50:00|109.47|109.44|109.57|109.44|109.57|109.44|109.47|109.39|239
1697226900000|2023-10-13 19:55:00|109.52|109.39|109.52|109.39|109.62|109.54|109.42|109.34|1214
1697436000000|2023-10-16 06:00:00|109.82|109.69|109.82|109.69|109.82|109.69|109.72|109.59|49
1697436300000|2023-10-16 06:05:00|109.77|109.74|109.82|109.74|109.82|109.74|109.77|109.69|12
1697436600000|2023-10-16 06:10:00|109.87|109.79|109.92|109.84|109.97|109.89|109.82|109.74|192
1697436900000|2023-10-16 06:15:00|109.97|109.89|110.02|109.89|110.02|109.94|109.92|109.84|215
1697437200000|2023-10-16 06:20:00|109.97|109.94|109.97|109.84|110.02|109.94|109.92|109.84|73
1697437500000|2023-10-16 06:25:00|109.92|109.89|110.02|109.94|110.07|109.99|109.92|109.84|229
1697437800000|2023-10-16 06:30:00|110.07|109.99|110.12|110.04|110.12|110.04|110.02|109.94|70
1697438100000|2023-10-16 06:35:00|110.07|109.99|110.17|110.09|110.17|110.09|110.07|109.99|373
1697438400000|2023-10-16 06:40:00|110.12|110.04|110.22|110.14|110.22|110.14|110.12|110.04|45
1697438700000|2023-10-16 06:45:00|110.17|110.09|110.27|110.19|110.32|110.24|110.17|110.09|626
1697439000000|2023-10-16 06:50:00|110.22|110.14|110.12|110.04|110.27|110.14|110.12|110.04|83
1697439300000|2023-10-16 06:55:00|110.17|110.09|110.17|110.09|110.27|110.19|110.17|110.04|190
1697439600000|2023-10-16 07:00:00|110.32|110.24|110.52|110.44|110.67|110.59|110.32|110.24|4401
1697439900000|2023-10-16 07:05:00|110.57|110.49|110.32|110.24|110.67|110.59|110.32|110.24|2633
1697440200000|2023-10-16 07:10:00|110.37|110.29|110.52|110.44|110.52|110.44|110.22|110.14|1501
1697440500000|2023-10-16 07:15:00|110.47|110.39|110.22|110.14|110.47|110.39|110.17|110.09|1696
1697440800000|2023-10-16 07:20:00|110.17|110.09|110.22|110.14|110.27|110.19|110.07|109.99|932
1697441100000|2023-10-16 07:25:00|110.17|110.09|110.17|110.04|110.22|110.14|110.02|109.94|881
1697441400000|2023-10-16 07:30:00|110.12|110.09|110.22|110.14|110.42|110.34|110.12|110.04|1091
1697441700000|2023-10-16 07:35:00|110.17|110.09|109.87|109.79|110.22|110.14|109.87|109.79|2498
1697442000000|2023-10-16 07:40:00|109.92|109.84|109.77|109.69|109.97|109.89|109.72|109.64|2709
1697442300000|2023-10-16 07:45:00|109.72|109.64|109.57|109.49|109.82|109.74|109.42|109.34|2016
1697442600000|2023-10-16 07:50:00|109.52|109.44|109.72|109.64|109.82|109.69|109.52|109.44|512
1697442900000|2023-10-16 07:55:00|109.77|109.69|109.67|109.59|109.82|109.69|109.57|109.49|2710
1697443200000|2023-10-16 08:00:00|109.72|109.64|109.62|109.54|109.77|109.64|109.57|109.49|1631
1697443500000|2023-10-16 08:05:00|109.57|109.49|109.52|109.44|109.62|109.54|109.42|109.34|602
1697443800000|2023-10-16 08:10:00|109.47|109.39|109.62|109.54|109.72|109.64|109.47|109.39|1539
1697444100000|2023-10-16 08:15:00|109.57|109.49|109.67|109.59|109.72|109.64|109.52|109.44|3395
1697444400000|2023-10-16 08:20:00|109.72|109.64|109.97|109.89|110.02|109.94|109.72|109.64|509
1697444700000|2023-10-16 08:25:00|110.02|109.94|110.22|110.14|110.27|110.19|109.97|109.89|1048
1697445000000|2023-10-16 08:30:00|110.27|110.19|110.12|109.99|110.27|110.19|110.07|109.99|1811
1697445300000|2023-10-16 08:35:00|110.07|110.04|110.12|110.04|110.27|110.14|110.07|110.04|213
1697445600000|2023-10-16 08:40:00|110.07|109.99|110.07|109.99|110.12|110.04|109.97|109.89|329
1697445900000|2023-10-16 08:45:00|110.02|109.94|110.22|110.14|110.22|110.14|110.02|109.94|534
1697446200000|2023-10-16 08:50:00|110.17|110.09|110.17|110.09|110.22|110.14|110.12|110.04|277
1697446500000|2023-10-16 08:55:00|110.22|110.04|110.02|109.94|110.22|110.09|110.02|109.94|218
1697446800000|2023-10-16 09:00:00|110.07|109.99|110.02|109.94|110.17|110.09|110.02|109.94|214
1697447100000|2023-10-16 09:05:00|110.07|109.99|110.17|110.09|110.27|110.19|110.07|109.99|294
1697447400000|2023-10-16 09:10:00|110.22|110.14|110.22|110.14|110.27|110.19|110.17|110.09|469
1697447700000|2023-10-16 09:15:00|110.27|110.19|110.42|110.34|110.47|110.39|110.22|110.19|683
1697448000000|2023-10-16 09:20:00|110.37|110.29|110.37|110.29|110.47|110.39|110.32|110.24|1463
1697448300000|2023-10-16 09:25:00|110.32|110.24|110.27|110.19|110.37|110.29|110.22|110.14|748
1697448600000|2023-10-16 09:30:00|110.32|110.24|110.37|110.29|110.37|110.29|110.22|110.14|780
1697448900000|2023-10-16 09:35:00|110.32|110.24|110.57|110.49|110.57|110.49|110.32|110.24|345
1697449200000|2023-10-16 09:40:00|110.62|110.54|110.52|110.44|110.62|110.54|110.52|110.44|741
1697449500000|2023-10-16 09:45:00|110.57|110.49|110.57|110.49|110.57|110.49|110.47|110.39|385
1697449800000|2023-10-16 09:50:00|110.62|110.54|110.57|110.49|110.67|110.59|110.52|110.44|270
1697450100000|2023-10-16 09:55:00|110.52|110.44|110.62|110.54|110.67|110.59|110.52|110.44|250
1697450400000|2023-10-16 10:00:00|110.67|110.49|110.52|110.44|110.67|110.54|110.52|110.44|491
1697450700000|2023-10-16 10:05:00|110.47|110.39|110.47|110.39|110.57|110.49|110.42|110.34|418
1697451000000|2023-10-16 10:10:00|110.52|110.44|110.57|110.49|110.57|110.49|110.47|110.39|88
1697451300000|2023-10-16 10:15:00|110.62|110.54|110.62|110.54|110.62|110.54|110.52|110.44|90
1697451600000|2023-10-16 10:20:00|110.67|110.59|110.57|110.49|110.67|110.59|110.57|110.49|139
1697451900000|2023-10-16 10:25:00|110.62|110.54|110.67|110.59|110.67|110.59|110.57|110.49|243
1697452200000|2023-10-16 10:30:00|110.62|110.54|110.72|110.64|110.77|110.64|110.62|110.54|180
1697452500000|2023-10-16 10:35:00|110.67|110.59|110.77|110.69|110.77|110.69|110.67|110.59|116
1697452800000|2023-10-16 10:40:00|110.82|110.74|110.82|110.74|110.82|110.74|110.77|110.69|150
1697453100000|2023-10-16 10:45:00|110.77|110.69|110.87|110.79|110.87|110.79|110.77|110.69|144
1697453400000|2023-10-16 10:50:00|110.82|110.74|110.92|110.84|110.97|110.84|110.82|110.74|802
1697453700000|2023-10-16 10:55:00|110.87|110.79|110.97|110.89|110.97|110.89|110.87|110.79|384
1697454000000|2023-10-16 11:00:00|110.92|110.84|110.87|110.79|110.92|110.84|110.87|110.79|767
1697454300000|2023-10-16 11:05:00|110.82|110.74|110.82|110.74|110.92|110.79|110.77|110.69|196
1697454600000|2023-10-16 11:10:00|110.77|110.69|110.87|110.79|110.92|110.79|110.77|110.69|372
1697454900000|2023-10-16 11:15:00|110.92|110.84|110.92|110.84|110.97|110.89|110.87|110.79|339
1697455200000|2023-10-16 11:20:00|110.97|110.89|110.97|110.89|110.97|110.89|110.92|110.84|170
1697455500000|2023-10-16 11:25:00|110.92|110.84|110.92|110.84|110.92|110.84|110.87|110.79|363
1697455800000|2023-10-16 11:30:00|110.97|110.89|110.92|110.79|110.97|110.89|110.87|110.79|139
1697456100000|2023-10-16 11:35:00|110.87|110.84|110.92|110.84|110.97|110.89|110.87|110.79|561
1697456400000|2023-10-16 11:40:00|110.97|110.89|110.92|110.84|110.97|110.89|110.92|110.84|408
1697456700000|2023-10-16 11:45:00|110.87|110.79|110.92|110.84|110.92|110.84|110.87|110.79|154
1697457000000|2023-10-16 11:50:00|110.97|110.89|110.87|110.79|110.97|110.89|110.87|110.79|215
1697457300000|2023-10-16 11:55:00|110.82|110.74|110.82|110.74|110.87|110.79|110.82|110.74|381
1697457600000|2023-10-16 12:00:00|110.77|110.69|110.82|110.74|110.87|110.79|110.77|110.69|98
1697457900000|2023-10-16 12:05:00|110.87|110.69|110.67|110.59|110.87|110.74|110.62|110.54|1453
1697458200000|2023-10-16 12:10:00|110.62|110.54|110.72|110.64|110.72|110.64|110.62|110.54|511
1697458500000|2023-10-16 12:15:00|110.77|110.69|110.72|110.64|110.77|110.69|110.72|110.64|495
1697458800000|2023-10-16 12:20:00|110.77|110.59|110.47|110.39|110.77|110.59|110.47|110.39|2289
1697459100000|2023-10-16 12:25:00|110.52|110.44|110.42|110.34|110.57|110.44|110.42|110.34|399
1697459400000|2023-10-16 12:30:00|110.47|110.39|110.67|110.59|110.72|110.59|110.42|110.39|425
1697459700000|2023-10-16 12:35:00|110.72|110.64|110.72|110.64|110.77|110.69|110.67|110.59|368
1697460000000|2023-10-16 12:40:00|110.77|110.69|110.77|110.69|110.82|110.74|110.72|110.64|288
1697460300000|2023-10-16 12:45:00|110.82|110.74|110.82|110.74|110.82|110.74|110.77|110.74|60
1697460600000|2023-10-16 12:50:00|110.87|110.79|110.92|110.84|110.97|110.89|110.87|110.74|653
1697460900000|2023-10-16 12:55:00|110.97|110.89|110.92|110.84|110.97|110.89|110.92|110.84|139
1697461200000|2023-10-16 13:00:00|110.87|110.79|110.92|110.84|110.97|110.89|110.87|110.79|341
1697461500000|2023-10-16 13:05:00|110.97|110.79|110.97|110.89|110.97|110.89|110.97|110.79|184
1697461800000|2023-10-16 13:10:00||110.84||110.89||110.89||110.84|14
1697462100000|2023-10-16 13:15:00|||||||||1606
1697462400000|2023-10-16 13:20:00|110.92|110.84|111.07|110.99|111.12|111.04|110.92|110.84|3007
1697462700000|2023-10-16 13:25:00|111.02|110.94|110.97|110.89|111.02|110.94|110.97|110.89|423
1697463000000|2023-10-16 13:30:00|110.92|110.84|110.97|110.84|111.02|110.94|110.82|110.74|916
1697463300000|2023-10-16 13:35:00|110.92|110.79|110.87|110.79|110.97|110.89|110.87|110.79|273
1697463600000|2023-10-16 13:40:00|110.82|110.74|110.87|110.79|110.92|110.84|110.77|110.69|1868
1697463900000|2023-10-16 13:45:00|110.82|110.74|110.97|110.89|111.02|110.94|110.82|110.74|387
1697464200000|2023-10-16 13:50:00|111.02|110.94|111.07|110.99|111.12|110.99|110.97|110.89|286
1697464500000|2023-10-16 13:55:00|111.02|110.94|110.92|110.79|111.07|110.99|110.87|110.74|182
1697464800000|2023-10-16 14:00:00|110.87|110.84|110.82|110.74|110.92|110.84|110.82|110.69|447
1697465100000|2023-10-16 14:05:00|110.77|110.69|110.82|110.74|110.82|110.74|110.72|110.64|183
1697465400000|2023-10-16 14:10:00|110.87|110.79|110.97|110.89|110.97|110.89|110.82|110.74|334
1697465700000|2023-10-16 14:15:00|111.02|110.94|110.97|110.89|111.02|110.94|110.97|110.84|738
1697466000000|2023-10-16 14:20:00|111.02|110.94|111.02|110.94|111.07|110.99|110.97|110.89|340
1697466300000|2023-10-16 14:25:00|110.97|110.89|111.12|111.04|111.12|111.04|110.97|110.89|688
1697466600000|2023-10-16 14:30:00|111.07|110.99|111.12|111.04|111.22|111.14|111.07|110.99|2238
1697466900000|2023-10-16 14:35:00|111.17|111.09|111.17|111.09|111.27|111.19|111.17|111.09|2662
1697467200000|2023-10-16 14:40:00|111.22|111.14|111.17|111.09|111.22|111.14|111.07|110.99|345
1697467500000|2023-10-16 14:45:00|111.22|111.14|111.17|111.04|111.22|111.14|111.12|111.04|395
1697467800000|2023-10-16 14:50:00|111.12|111.09|111.12|111.04|111.17|111.09|111.07|110.99|614
1697468100000|2023-10-16 14:55:00|111.07|110.99|111.12|111.04|111.12|111.04|111.07|110.94|398
1697468400000|2023-10-16 15:00:00|111.17|111.09|111.02|110.94|111.17|111.09|110.97|110.89|2043
1697468700000|2023-10-16 15:05:00|110.97|110.89|110.92|110.84|111.02|110.94|110.92|110.84|696
1697469000000|2023-10-16 15:10:00|110.87|110.79|110.67|110.59|110.92|110.79|110.67|110.59|3696
1697469300000|2023-10-16 15:15:00|110.72|110.64|110.77|110.64|110.82|110.74|110.72|110.64|1586
1697469600000|2023-10-16 15:20:00|110.72|110.69|110.87|110.79|110.92|110.84|110.72|110.69|1745
1697469900000|2023-10-16 15:25:00|110.82|110.74|110.82|110.74|110.87|110.79|110.82|110.69|3985
1697470200000|2023-10-16 15:30:00|110.87|110.79|110.77|110.69|110.87|110.79|110.77|110.64|3970
1697470500000|2023-10-16 15:35:00|110.82|110.74|110.77|110.69|110.87|110.79|110.77|110.69|3304
1697470800000|2023-10-16 15:40:00|110.82|110.64|110.72|110.64|110.82|110.64|110.72|110.64|729
1697471100000|2023-10-16 15:45:00|110.67|110.59|110.72|110.64|110.72|110.64|110.67|110.59|289
1697471400000|2023-10-16 15:50:00|110.77|110.69|110.77|110.69|110.77|110.69|110.77|110.69|510
1697471700000|2023-10-16 15:55:00|110.82|110.74|110.82|110.74|110.82|110.74|110.82|110.74|69
1697472000000|2023-10-16 16:00:00|110.77|110.69|110.77|110.69|110.82|110.69|110.77|110.69|204
1697472300000|2023-10-16 16:05:00|||||||||160
1697472600000|2023-10-16 16:10:00|110.82|110.74|110.82|110.74|110.87|110.79|110.77|110.69|672
1697472900000|2023-10-16 16:15:00|110.87|110.79|110.82|110.74|110.87|110.79|110.82|110.74|60
1697473200000|2023-10-16 16:20:00|110.87|110.79|110.82|110.74|110.87|110.79|110.82|110.74|254
1697473500000|2023-10-16 16:25:00|110.87|110.69|110.82|110.74|110.87|110.74|110.82|110.69|282
1697473800000|2023-10-16 16:30:00|110.87||110.82||110.87||110.82||1
1697474100000|2023-10-16 16:35:00|110.87|110.79|110.82|110.74|110.87|110.79|110.82|110.74|72
1697474400000|2023-10-16 16:40:00|110.87|110.79|110.87|110.79|110.87|110.79|110.82|110.74|21
1697474700000|2023-10-16 16:45:00|110.92||110.87||110.92||110.87||2
1697475000000|2023-10-16 16:50:00|110.82|110.74|110.82|110.74|110.87|110.74|110.82|110.74|85
1697475300000|2023-10-16 16:55:00|110.87|110.69|110.82|110.74|110.87|110.74|110.77|110.69|5
1697475600000|2023-10-16 17:00:00|110.87|110.79|110.92|110.84|110.92|110.84|110.87|110.74|9
1697475900000|2023-10-16 17:05:00|110.97|110.89|110.97|110.89|111.02|110.94|110.97|110.89|613
1697476200000|2023-10-16 17:10:00|111.02|110.94|110.97|110.89|111.02|110.94|110.97|110.89|169
1697476500000|2023-10-16 17:15:00|110.92|110.84|110.87|110.79|110.92|110.84|110.87|110.79|198
1697476800000|2023-10-16 17:20:00|110.82|110.74|110.72|110.64|110.82|110.74|110.67|110.59|97
1697477100000|2023-10-16 17:25:00|110.67|110.59|110.82|110.74|110.82|110.74|110.57|110.49|93
1697477400000|2023-10-16 17:30:00|110.77|110.69|110.77|110.69|110.82|110.74|110.77|110.69|77
1697477700000|2023-10-16 17:35:00|110.82|110.74|110.87|110.79|110.87|110.79|110.77|110.74|8
1697478000000|2023-10-16 17:40:00|110.92|110.84|110.97|110.89|110.97|110.89|110.87|110.79|13
1697478300000|2023-10-16 17:45:00|110.92|110.84|110.92|110.84|110.97|110.89|110.87|110.79|35
1697478900000|2023-10-16 17:55:00|110.97|110.89|110.92|110.84|110.97|110.89|110.92|110.84|44
1697479200000|2023-10-16 18:00:00|111.02|110.94|110.92|110.79|111.02|110.94|110.87|110.79|1321
1697479500000|2023-10-16 18:05:00|110.87|110.84|110.92|110.84|110.92|110.84|110.87|110.84|0
1697479800000|2023-10-16 18:10:00|||||||||28
1697480100000|2023-10-16 18:15:00|110.97|110.89|110.92|110.84|110.97|110.89|110.92|110.84|44
1697480400000|2023-10-16 18:20:00|110.87|110.79|110.92|110.79|110.92|110.79|110.87|110.79|29
1697480700000|2023-10-16 18:25:00|110.87|110.84|110.87|110.79|110.92|110.84|110.87|110.79|1
1697481000000|2023-10-16 18:30:00|110.82|110.74|110.87|110.79|110.87|110.79|110.82|110.74|35
1697481300000|2023-10-16 18:35:00|110.82|110.74|110.82|110.74|110.87|110.79|110.77|110.69|61
1697482200000|2023-10-16 18:50:00|||||||||28
1697482500000|2023-10-16 18:55:00|110.87|110.79|110.87|110.79|110.87|110.79|110.82|110.74|131
1697482800000|2023-10-16 19:00:00|110.82|110.74|110.87|110.74|110.87|110.74|110.82|110.74|0
1697483100000|2023-10-16 19:05:00||110.79||110.79||110.79||110.79|2
1697483400000|2023-10-16 19:10:00|110.92|110.84|110.87|110.79|110.92|110.84|110.87|110.79|15
1697483700000|2023-10-16 19:15:00|110.92|110.84|110.92|110.84|110.97|110.89|110.87|110.84|11
1697484000000|2023-10-16 19:20:00|110.97|110.89|110.97|110.89|110.97|110.89|110.97|110.89|2
1697484300000|2023-10-16 19:25:00||110.84||110.89||110.89||110.84|48
1697484600000|2023-10-16 19:30:00|110.92|110.84|110.92|110.84|110.97|110.89|110.87|110.79|92
1697484900000|2023-10-16 19:35:00|110.87|110.79|110.92|110.79|110.92|110.84|110.87|110.79|399
1697485200000|2023-10-16 19:40:00|110.97|110.84|110.92|110.84|110.97|110.89|110.87|110.79|638
1697485500000|2023-10-16 19:45:00|110.97|110.89|110.97|110.84|110.97|110.89|110.92|110.84|82
1697485800000|2023-10-16 19:50:00|110.92|110.89|110.97|110.89|110.97|110.89|110.92|110.79|87
1697486100000|2023-10-16 19:55:00|111.02|110.94|110.97|110.84|111.07|110.99|110.92|110.84|151
1697522400000|2023-10-17 06:00:00|111.02|110.94|110.87|110.79|111.02|110.94|110.87|110.79|20
1697522700000|2023-10-17 06:05:00|110.92|110.84|110.97|110.84|110.97|110.84|110.87|110.79|15
1697523000000|2023-10-17 06:10:00|110.92|110.79|110.92|110.84|110.97|110.89|110.87|110.79|12
1697523300000|2023-10-17 06:15:00|110.97|110.79|110.77|110.69|110.97|110.79|110.77|110.69|46
1697523600000|2023-10-17 06:20:00|110.72|110.64|110.72|110.64|110.77|110.64|110.67|110.59|66
1697523900000|2023-10-17 06:25:00|110.77|110.59|110.77|110.64|110.77|110.64|110.67|110.59|62
1697524200000|2023-10-17 06:30:00|110.72|110.59|110.67|110.59|110.72|110.64|110.67|110.59|18
1697524500000|2023-10-17 06:35:00|110.72|110.64|110.72|110.64|110.72|110.64|110.67|110.59|7
1697524800000|2023-10-17 06:40:00|110.77|110.59|110.77|110.69|110.77|110.69|110.77|110.59|71
1697525100000|2023-10-17 06:45:00|110.72|110.64|110.77|110.69|110.77|110.69|110.72|110.64|78
1697525400000|2023-10-17 06:50:00|110.72|110.64|110.72|110.59|110.72|110.64|110.72|110.59|28
1697525700000|2023-10-17 06:55:00|110.67|110.64|110.67|110.54|110.67|110.64|110.62|110.54|185
1697526000000|2023-10-17 07:00:00|110.77|110.69|110.67|110.59|110.87|110.79|110.52|110.44|4229
1697526300000|2023-10-17 07:05:00|110.72|110.64|110.97|110.89|111.02|110.94|110.67|110.59|1949
1697526600000|2023-10-17 07:10:00|110.92|110.84|111.12|111.04|111.22|111.14|110.87|110.79|2013
1697526900000|2023-10-17 07:15:00|111.07|110.99|111.17|111.09|111.17|111.09|111.07|110.99|977
1697527200000|2023-10-17 07:20:00|111.22|111.14|111.12|111.04|111.27|111.19|111.02|110.94|1026
1697527500000|2023-10-17 07:25:00|111.07|110.99|111.02|110.94|111.17|111.09|110.97|110.89|175
1697527800000|2023-10-17 07:30:00|110.97|110.89|111.12|110.99|111.12|111.04|110.92|110.84|506
1697528100000|2023-10-17 07:35:00|111.07|111.04|111.27|111.19|111.27|111.19|111.07|110.99|1515
1697528400000|2023-10-17 07:40:00|111.32|111.24|111.37|111.29|111.42|111.34|111.32|111.24|775
1697528700000|2023-10-17 07:45:00|111.42|111.34|111.32|111.19|111.42|111.34|111.27|111.19|323
1697529000000|2023-10-17 07:50:00|111.27|111.24|111.27|111.19|111.32|111.24|111.17|111.09|278
1697529300000|2023-10-17 07:55:00|111.32|111.14|111.32|111.24|111.37|111.29|111.27|111.14|569
1697529600000|2023-10-17 08:00:00|111.37|111.29|111.42|111.34|111.42|111.34|111.27|111.19|313
1697529900000|2023-10-17 08:05:00|111.37|111.29|111.27|111.19|111.42|111.34|111.22|111.14|265
1697530200000|2023-10-17 08:10:00|111.32|111.24|111.27|111.19|111.32|111.24|111.22|111.14|159
1697530500000|2023-10-17 08:15:00|111.32|111.24|111.12|111.04|111.32|111.24|111.07|110.99|277
1697530800000|2023-10-17 08:20:00|111.07|110.99|111.27|111.14|111.27|111.19|111.07|110.99|270
1697531100000|2023-10-17 08:25:00|111.22|111.19|110.97|110.89|111.22|111.19|110.97|110.89|246
1697531400000|2023-10-17 08:30:00|111.02|110.94|110.87|110.79|111.02|110.94|110.82|110.74|339
1697531700000|2023-10-17 08:35:00|110.82|110.74|110.57|110.49|110.82|110.74|110.52|110.44|1989
1697532000000|2023-10-17 08:40:00|110.52|110.44|110.67|110.59|110.67|110.59|110.47|110.39|596
1697532300000|2023-10-17 08:45:00|110.72|110.64|110.67|110.59|110.77|110.69|110.67|110.59|1381
1697532600000|2023-10-17 08:50:00|110.62|110.54|110.47|110.39|110.62|110.54|110.42|110.34|375
1697532900000|2023-10-17 08:55:00|110.42|110.34|110.42|110.34|110.47|110.39|110.42|110.34|300
1697533200000|2023-10-17 09:00:00|110.47|110.39|110.62|110.54|110.72|110.64|110.42|110.34|707
1697533500000|2023-10-17 09:05:00|110.57|110.49|110.72|110.64|110.77|110.69|110.57|110.49|845
1697533800000|2023-10-17 09:10:00|110.67|110.59|110.77|110.64|110.82|110.74|110.62|110.54|801
1697534100000|2023-10-17 09:15:00|110.82|110.69|110.77|110.69|110.82|110.74|110.72|110.64|645
1697534400000|2023-10-17 09:20:00|110.72|110.64|110.72|110.64|110.82|110.69|110.72|110.64|101
1697534700000|2023-10-17 09:25:00|110.77|110.69|110.72|110.64|110.82|110.74|110.72|110.64|687
1697535000000|2023-10-17 09:30:00|110.67|110.59|110.77|110.69|110.82|110.74|110.67|110.59|70
1697535300000|2023-10-17 09:35:00|110.82|110.74|110.77|110.69|110.87|110.79|110.77|110.69|163
1697535600000|2023-10-17 09:40:00|110.72|110.64|110.62|110.54|110.77|110.69|110.62|110.54|76
1697535900000|2023-10-17 09:45:00|110.57|110.49|110.62|110.54|110.72|110.64|110.52|110.44|141
1697536200000|2023-10-17 09:50:00|110.67|110.59|110.52|110.44|110.67|110.59|110.52|110.44|283
1697536500000|2023-10-17 09:55:00|110.57|110.49|110.67|110.59|110.67|110.59|110.47|110.39|868
1697536800000|2023-10-17 10:00:00|110.72|110.64|110.57|110.49|110.72|110.64|110.57|110.49|148
1697537100000|2023-10-17 10:05:00|110.52|110.44|110.52|110.44|110.57|110.49|110.52|110.44|183
1697537400000|2023-10-17 10:10:00|110.47|110.39|110.52|110.44|110.57|110.49|110.42|110.34|331
1697537700000|2023-10-17 10:15:00|110.47|110.39|110.37|110.29|110.52|110.44|110.27|110.19|774
1697538000000|2023-10-17 10:20:00|110.32|110.24|110.47|110.39|110.47|110.39|110.22|110.14|915
1697538300000|2023-10-17 10:25:00|110.52|110.44|110.37|110.29|110.57|110.49|110.37|110.29|97
1697538600000|2023-10-17 10:30:00|110.32|110.24|110.42|110.34|110.47|110.34|110.27|110.19|3113
1697538900000|2023-10-17 10:35:00|110.47|110.39|110.52|110.39|110.52|110.44|110.42|110.34|53
1697539200000|2023-10-17 10:40:00|110.47|110.34|110.42|110.34|110.52|110.39|110.37|110.29|69
1697539500000|2023-10-17 10:45:00|110.47|110.39|110.57|110.49|110.57|110.49|110.42|110.34|208
1697539800000|2023-10-17 10:50:00|110.62|110.54|110.67|110.59|110.67|110.59|110.57|110.49|170
1697540100000|2023-10-17 10:55:00|110.72|110.64|110.62|110.54|110.72|110.64|110.62|110.54|104
1697540400000|2023-10-17 11:00:00|110.67|110.59|110.57|110.49|110.67|110.59|110.57|110.49|260
1697540700000|2023-10-17 11:05:00|110.52|110.44|110.37|110.29|110.57|110.44|110.32|110.24|491
1697541000000|2023-10-17 11:10:00|110.32|110.24|110.32|110.19|110.37|110.29|110.22|110.14|502
1697541300000|2023-10-17 11:15:00|110.27|110.24|110.32|110.24|110.42|110.34|110.27|110.19|235
1697541600000|2023-10-17 11:20:00|110.27|110.19|110.32|110.24|110.32|110.24|110.27|110.19|471
1697541900000|2023-10-17 11:25:00|110.27|110.19|110.32|110.24|110.32|110.24|110.22|110.14|1451
1697542200000|2023-10-17 11:30:00|110.27|110.19|110.32|110.24|110.32|110.24|110.22|110.14|2155
1697542500000|2023-10-17 11:35:00|110.27|110.19|110.32|110.24|110.32|110.24|110.27|110.19|927
1697542800000|2023-10-17 11:40:00|110.27|110.19|110.32|110.24|110.32|110.24|110.27|110.19|2189
1697543100000|2023-10-17 11:45:00|110.27|110.19|110.32|110.24|110.32|110.24|110.22|110.14|100
1697543400000|2023-10-17 11:50:00|110.27|110.19|110.32|110.19|110.32|110.24|110.22|110.14|408
1697543700000|2023-10-17 11:55:00|110.27|110.24|110.32|110.24|110.32|110.24|110.27|110.19|1508
1697544000000|2023-10-17 12:00:00|110.27|110.19|110.32|110.24|110.32|110.24|110.27|110.19|1626
1697544300000|2023-10-17 12:05:00|110.27|110.19|110.27|110.14|110.32|110.19|110.22|110.14|566
1697544600000|2023-10-17 12:10:00|110.22|110.19|110.22|110.14|110.22|110.19|110.17|110.09|262
1697544900000|2023-10-17 12:15:00|110.27|110.19|110.32|110.24|110.32|110.24|110.22|110.14|963
1697545200000|2023-10-17 12:20:00|110.27|110.19|110.27|110.19|110.32|110.24|110.27|110.19|1615
1697545500000|2023-10-17 12:25:00|110.32|110.24|110.22|110.14|110.32|110.24|110.22|110.14|370
1697545800000|2023-10-17 12:30:00|110.17|110.09|110.22|110.14|110.32|110.24|110.12|110.04|1543
1697546100000|2023-10-17 12:35:00|110.27|110.19|110.22|110.14|110.27|110.19|110.17|110.09|379
1697546400000|2023-10-17 12:40:00|110.17|110.09|110.22|110.14|110.27|110.19|110.17|110.09|380
1697546700000|2023-10-17 12:45:00|110.17|110.09|110.02|109.94|110.22|110.09|110.02|109.94|2995
1697547000000|2023-10-17 12:50:00|109.97|109.89|110.02|109.94|110.02|109.94|109.97|109.89|635
1697547300000|2023-10-17 12:55:00|109.97|109.89|110.07|109.99|110.12|110.04|109.97|109.84|643
1697547600000|2023-10-17 13:00:00|110.12|109.94|109.97|109.89|110.12|109.94|109.97|109.89|268
1697547900000|2023-10-17 13:05:00|109.92|109.84|110.02|109.94|110.07|109.99|109.92|109.84|538
1697548200000|2023-10-17 13:10:00|110.07|109.99|110.07|109.99|110.12|109.99|110.02|109.94|363
1697548500000|2023-10-17 13:15:00|110.02|109.94|110.02|109.94|110.07|109.99|109.97|109.89|472
1697548800000|2023-10-17 13:20:00|109.97|109.89|109.97|109.89|110.02|109.94|109.97|109.89|366
1697549100000|2023-10-17 13:25:00|110.02|109.94|109.87|109.79|110.02|109.94|109.82|109.74|2549
1697549400000|2023-10-17 13:30:00|109.82|109.74|110.22|110.14|110.27|110.19|109.82|109.74|2587
1697549700000|2023-10-17 13:35:00|110.27|110.09|110.32|110.24|110.32|110.24|110.17|110.09|701
1697550000000|2023-10-17 13:40:00|110.27|110.19|110.22|110.14|110.37|110.29|110.22|110.09|1272
1697550300000|2023-10-17 13:45:00|110.27|110.19|110.12|110.04|110.27|110.19|110.07|109.99|5849
1697550600000|2023-10-17 13:50:00|110.07|109.99|110.07|109.99|110.22|110.14|110.07|109.99|674
1697550900000|2023-10-17 13:55:00|110.02|109.94|110.02|109.94|110.07|109.99|109.92|109.84|2188
1697551200000|2023-10-17 14:00:00|109.97|109.89|109.92|109.84|110.02|109.94|109.92|109.84|1573
1697551500000|2023-10-17 14:05:00|109.97|109.89|110.27|110.19|110.32|110.19|109.97|109.89|3388
1697551800000|2023-10-17 14:10:00|110.32|110.24|110.27|110.19|110.32|110.24|110.22|110.14|1397
1697552100000|2023-10-17 14:15:00|110.32|110.24|110.22|110.14|110.32|110.24|110.22|110.14|331
1697552400000|2023-10-17 14:20:00|110.27|110.09|110.27|110.19|110.32|110.24|110.17|110.09|958
1697552700000|2023-10-17 14:25:00|110.22|110.14|110.32|110.24|110.32|110.24|110.22|110.14|930
1697553000000|2023-10-17 14:30:00|110.27|110.19|110.32|110.24|110.32|110.24|110.22|110.14|5269
1697553300000|2023-10-17 14:35:00|110.27|110.19|110.32|110.24|110.32|110.24|110.27|110.19|2687
1697553600000|2023-10-17 14:40:00|110.27|110.19|110.27|110.19|110.27|110.19|110.22|110.14|1225
1697553900000|2023-10-17 14:45:00|110.32|110.24|110.32|110.24|110.32|110.24|110.27|110.19|559
1697554200000|2023-10-17 14:50:00|110.27|110.19|110.27|110.19|110.32|110.19|110.22|110.14|451
1697554500000|2023-10-17 14:55:00|110.32|110.24|110.37|110.29|110.37|110.29|110.27|110.19|457
1697554800000|2023-10-17 15:00:00|110.32|110.24|110.42|110.34|110.42|110.34|110.32|110.24|1305
1697555100000|2023-10-17 15:05:00|110.47|110.39|110.42|110.34|110.47|110.39|110.37|110.29|432
1697555400000|2023-10-17 15:10:00|110.37|110.29|110.52|110.44|110.57|110.49|110.37|110.29|2513
1697555700000|2023-10-17 15:15:00|110.57|110.49|110.57|110.49|110.57|110.49|110.52|110.44|1791
1697556000000|2023-10-17 15:20:00|110.62|110.54|110.52|110.44|110.62|110.54|110.47|110.39|1309
1697556300000|2023-10-17 15:25:00|110.47|110.39|110.62|110.54|110.62|110.54|110.47|110.39|2073
1697556600000|2023-10-17 15:30:00|110.67|110.59|110.72|110.59|110.72|110.59|110.62|110.54|1747
1697556900000|2023-10-17 15:35:00|110.67|110.64|110.72|110.64|110.77|110.64|110.67|110.59|2918
1697557200000|2023-10-17 15:40:00|110.77|110.69|110.87|110.79|110.87|110.79|110.77|110.69|1074
1697557500000|2023-10-17 15:45:00|110.92|110.74|110.92|110.84|110.92|110.84|110.87|110.74|292
1697557800000|2023-10-17 15:50:00|110.97|110.89|110.92|110.84|110.97|110.89|110.92|110.84|432
1697558100000|2023-10-17 15:55:00|110.87|110.79|110.92|110.84|110.92|110.84|110.87|110.79|389
1697558400000|2023-10-17 16:00:00|110.97|110.89|110.92|110.84|110.97|110.89|110.92|110.84|64
1697558700000|2023-10-17 16:05:00|110.97|110.79|110.92|110.84|110.97|110.89|110.92|110.79|127
1697559000000|2023-10-17 16:10:00|110.97|110.89|110.97|110.89|110.97|110.89|110.92|110.84|353
1697559600000|2023-10-17 16:20:00|111.02|110.94|111.07|110.94|111.07|110.99|111.02|110.94|272
1697559900000|2023-10-17 16:25:00|111.02|110.99|111.12|111.04|111.12|111.04|111.02|110.94|362
1697560200000|2023-10-17 16:30:00|111.07|110.99|111.12|111.04|111.17|111.04|111.07|110.99|820
1697560500000|2023-10-17 16:35:00|111.07|110.99|111.12|110.99|111.12|111.04|111.07|110.99|225
1697560800000|2023-10-17 16:40:00|111.07|111.04|111.07|110.99|111.12|111.04|111.07|110.99|221
1697561100000|2023-10-17 16:45:00|111.02|110.94|111.02|110.94|111.02|110.99|110.97|110.84|33
1697561400000|2023-10-17 16:50:00|110.97|110.89|110.97|110.89|110.97|110.89|110.92|110.84|234
1697561700000|2023-10-17 16:55:00|110.92|110.84|110.92|110.84|110.97|110.89|110.87|110.74|271
1697562000000|2023-10-17 17:00:00|110.87|110.79|110.92|110.84|110.97|110.89|110.87|110.79|36
1697562300000|2023-10-17 17:05:00|110.97|110.79|110.92|110.84|110.97|110.84|110.87|110.79|27
1697562600000|2023-10-17 17:10:00|110.87|110.79|110.87|110.79|110.92|110.84|110.87|110.79|12
1697562900000|2023-10-17 17:15:00|110.92|110.84|110.92|110.84|110.92|110.84|110.87|110.79|1
1697563200000|2023-10-17 17:20:00|110.87|110.79|110.87|110.74|110.87|110.84|110.87|110.74|147
1697563500000|2023-10-17 17:25:00||110.79||110.79||110.79||110.74|1
1697563800000|2023-10-17 17:30:00|110.82|110.74|110.77|110.69|110.82|110.79|110.72|110.64|113
1697564100000|2023-10-17 17:35:00|110.72|110.64|110.72|110.64|110.77|110.69|110.72|110.64|3
1697564400000|2023-10-17 17:40:00|110.77|110.59|110.77|110.64|110.77|110.69|110.72|110.59|3
1697564700000|2023-10-17 17:45:00|110.72|110.59|110.72|110.64|110.77|110.64|110.72|110.59|9
1697565000000|2023-10-17 17:50:00|110.67|110.59|110.57|110.49|110.72|110.59|110.57|110.49|24
1697565300000|2023-10-17 17:55:00|110.52|110.44|110.62|110.49|110.62|110.54|110.52|110.44|21
1697565600000|2023-10-17 18:00:00|110.57|110.54|110.62|110.49|110.62|110.54|110.57|110.49|0
1697565900000|2023-10-17 18:05:00|110.57|110.54|110.62|110.54|110.62|110.54|110.57|110.49|1
1697566200000|2023-10-17 18:10:00|110.57|110.49|110.62|110.54|110.62|110.54|110.57|110.49|0
1697566500000|2023-10-17 18:15:00|110.67|110.59|110.62|110.54|110.67|110.59|110.62|110.49|1
1697566800000|2023-10-17 18:20:00|110.67|110.59|110.67|110.59|110.67|110.59|110.67|110.54|0
1697567100000|2023-10-17 18:25:00|110.62|110.54|110.67|110.54|110.67|110.59|110.62|110.54|0
1697567400000|2023-10-17 18:30:00|110.62|110.59|110.62|110.54|110.67|110.59|110.62|110.54|5
1697567700000|2023-10-17 18:35:00|110.67|110.59|110.72|110.59|110.72|110.59|110.62|110.54|41
1697568000000|2023-10-17 18:40:00|110.67|110.64|110.77|110.64|110.77|110.64|110.67|110.64|0
1697568300000|2023-10-17 18:45:00|110.72|110.69|110.77|110.69|110.82|110.74|110.72|110.64|42
1697568600000|2023-10-17 18:50:00|110.82|110.64|110.62|110.49|110.82|110.69|110.57|110.49|110
1697568900000|2023-10-17 18:55:00|110.57|110.54|110.62|110.54|110.67|110.59|110.57|110.49|44
1697569200000|2023-10-17 19:00:00|110.57|110.49|110.62|110.49|110.62|110.54|110.57|110.49|17
1697569500000|2023-10-17 19:05:00|110.67|110.54|110.72|110.59|110.72|110.64|110.62|110.49|153
1697569800000|2023-10-17 19:10:00|110.77|110.64|110.72|110.59|110.77|110.64|110.67|110.59|30
1697570100000|2023-10-17 19:15:00|110.67|110.64|110.62|110.54|110.72|110.64|110.57|110.49|660
1697570400000|2023-10-17 19:20:00|110.67|110.59|110.67|110.54|110.67|110.59|110.62|110.54|3
1697570700000|2023-10-17 19:25:00|110.62|110.59|110.67|110.59|110.67|110.59|110.62|110.54|1
1697571000000|2023-10-17 19:30:00|110.62|110.54|110.62|110.54|110.67|110.59|110.62|110.54|50
1697571300000|2023-10-17 19:35:00|110.67|110.59|110.67|110.54|110.67|110.59|110.62|110.54|1
1697571600000|2023-10-17 19:40:00|110.62||110.62||110.67||110.62||8
1697571900000|2023-10-17 19:45:00|||||||||16
1697572200000|2023-10-17 19:50:00|110.67|110.59|110.72|110.64|110.72|110.64|110.62|110.54|184
1697572500000|2023-10-17 19:55:00|110.67|110.59|110.72|110.64|110.77|110.69|110.67|110.59|521
1697608800000|2023-10-18 06:00:00|110.77|110.69|110.72|110.64|110.77|110.69|110.67|110.59|196
1697609100000|2023-10-18 06:05:00|110.77|110.59|110.82|110.74|110.87|110.74|110.77|110.59|277
1697609400000|2023-10-18 06:10:00|110.87|110.79|110.87|110.74|110.92|110.79|110.82|110.74|87
1697609700000|2023-10-18 06:15:00|110.92|110.79|110.67|110.59|110.92|110.79|110.67|110.59|25
1697610000000|2023-10-18 06:20:00|110.72|110.54|110.77|110.64|110.77|110.64|110.62|110.54|91
1697610300000|2023-10-18 06:25:00|110.72|110.69|110.82|110.69|110.82|110.74|110.72|110.64|0
1697610600000|2023-10-18 06:30:00|110.87|110.74|110.87|110.79|110.87|110.79|110.82|110.69|3
1697610900000|2023-10-18 06:35:00|110.92|110.84|110.87|110.79|110.97|110.84|110.87|110.79|11
1697611200000|2023-10-18 06:40:00|110.92|110.84|110.77|110.64|110.92|110.84|110.72|110.59|83
1697611500000|2023-10-18 06:45:00|110.72|110.69|110.72|110.59|110.77|110.69|110.72|110.59|4
1697611800000|2023-10-18 06:50:00|110.77|110.64|110.67|110.54|110.77|110.64|110.62|110.54|33
1697612100000|2023-10-18 06:55:00|110.62|110.59|110.57|110.49|110.67|110.59|110.52|110.44|221
1697612400000|2023-10-18 07:00:00|110.62|110.54|110.57|110.49|110.92|110.84|110.57|110.44|2238
1697612700000|2023-10-18 07:05:00|110.62|110.54|110.87|110.79|111.02|110.89|110.62|110.49|1364
1697613000000|2023-10-18 07:10:00|110.82|110.74|110.72|110.64|110.87|110.79|110.57|110.44|1427
1697613300000|2023-10-18 07:15:00|110.67|110.59|110.52|110.44|110.67|110.59|110.52|110.44|571
1697613600000|2023-10-18 07:20:00|110.47|110.39|110.32|110.24|110.52|110.44|110.32|110.24|842
1697613900000|2023-10-18 07:25:00|110.37|110.29|110.32|110.24|110.47|110.39|110.22|110.09|1941
1697614200000|2023-10-18 07:30:00|110.37|110.29|110.52|110.44|110.52|110.44|110.32|110.24|866
1697614500000|2023-10-18 07:35:00|110.57|110.49|110.57|110.49|110.57|110.49|110.42|110.34|964
1697614800000|2023-10-18 07:40:00|110.62|110.54|110.62|110.54|110.67|110.59|110.52|110.44|2273
1697615100000|2023-10-18 07:45:00|110.57|110.49|110.67|110.59|110.77|110.69|110.52|110.44|958
1697615400000|2023-10-18 07:50:00|110.72|110.64|110.67|110.59|110.77|110.69|110.52|110.44|199
1697615700000|2023-10-18 07:55:00|110.72|110.64|110.67|110.59|110.72|110.64|110.62|110.49|335
1697616000000|2023-10-18 08:00:00|110.62|110.54|110.67|110.54|110.72|110.59|110.52|110.44|921
1697616300000|2023-10-18 08:05:00|110.62|110.59|110.57|110.49|110.67|110.59|110.57|110.49|130
1697616600000|2023-10-18 08:10:00|110.62|110.54|110.57|110.44|110.62|110.54|110.52|110.44|216
1697616900000|2023-10-18 08:15:00|110.52|110.49|110.32|110.24|110.57|110.49|110.32|110.24|497
1697617200000|2023-10-18 08:20:00|110.37|110.29|110.47|110.39|110.47|110.39|110.32|110.24|1445
1697617500000|2023-10-18 08:25:00|110.52|110.44|110.52|110.44|110.57|110.49|110.42|110.34|373
1697617800000|2023-10-18 08:30:00|110.57|110.49|110.57|110.49|110.62|110.54|110.47|110.39|313
1697618100000|2023-10-18 08:35:00|110.52|110.44|110.72|110.64|110.72|110.64|110.52|110.44|225
1697618400000|2023-10-18 08:40:00|110.67|110.59|110.77|110.69|110.77|110.69|110.67|110.59|202
1697618700000|2023-10-18 08:45:00|110.82|110.74|110.97|110.89|110.97|110.89|110.77|110.69|1548
1697619000000|2023-10-18 08:50:00|110.92|110.84|110.97|110.89|111.02|110.94|110.87|110.79|721
1697619300000|2023-10-18 08:55:00|111.02|110.94|111.02|110.94|111.07|110.99|110.97|110.89|352
1697619600000|2023-10-18 09:00:00|111.07|110.99|110.87|110.79|111.07|110.99|110.87|110.79|619
1697619900000|2023-10-18 09:05:00|110.92|110.84|111.02|110.94|111.07|110.99|110.87|110.79|284
1697620200000|2023-10-18 09:10:00|111.07|110.99|111.07|110.99|111.17|111.04|111.02|110.94|1495
1697620500000|2023-10-18 09:15:00|111.12|111.04|111.07|110.99|111.12|111.04|111.07|110.99|403
1697620800000|2023-10-18 09:20:00|111.12|111.04|111.02|110.94|111.12|111.04|111.02|110.94|309
1697621100000|2023-10-18 09:25:00|111.07|110.99|110.87|110.79|111.07|110.99|110.87|110.74|1242
1697621400000|2023-10-18 09:30:00|110.82|110.74|110.72|110.64|110.87|110.79|110.62|110.54|416
1697621700000|2023-10-18 09:35:00|110.77|110.69|110.82|110.74|110.82|110.74|110.72|110.64|399
1697622000000|2023-10-18 09:40:00|110.77|110.69|110.67|110.59|110.82|110.74|110.67|110.59|240
1697622300000|2023-10-18 09:45:00|110.62|110.54|110.72|110.64|110.82|110.74|110.62|110.54|179
1697622600000|2023-10-18 09:50:00|110.77|110.69|110.72|110.59|110.77|110.69|110.62|110.54|381
1697622900000|2023-10-18 09:55:00|110.67|110.64|110.57|110.49|110.72|110.64|110.57|110.49|152
1697623200000|2023-10-18 10:00:00|110.62|110.54|110.52|110.44|110.62|110.54|110.52|110.44|449
1697623500000|2023-10-18 10:05:00|110.47|110.39|110.47|110.39|110.47|110.39|110.42|110.34|634
1697623800000|2023-10-18 10:10:00|110.42|110.34|110.27|110.19|110.47|110.39|110.27|110.19|846
1697624100000|2023-10-18 10:15:00|110.32|110.24|110.27|110.19|110.32|110.24|110.22|110.14|468
1697624400000|2023-10-18 10:20:00|110.22|110.14|110.12|110.04|110.22|110.14|110.12|110.04|674
1697624700000|2023-10-18 10:25:00|110.17|109.99|109.97|109.89|110.17|110.04|109.92|109.84|1829
1697625000000|2023-10-18 10:30:00|110.02|109.94|110.07|109.99|110.07|109.99|110.02|109.94|763
1697625300000|2023-10-18 10:35:00|110.02|109.94|109.92|109.84|110.07|109.99|109.87|109.79|7510
1697625600000|2023-10-18 10:40:00|109.87|109.79|109.92|109.84|109.92|109.84|109.87|109.79|1696
1697625900000|2023-10-18 10:45:00|109.87|109.79|109.87|109.79|109.92|109.84|109.82|109.74|16643
1697626200000|2023-10-18 10:50:00|109.92|109.84|109.92|109.84|109.92|109.84|109.87|109.79|7490
1697626500000|2023-10-18 10:55:00|109.97|109.79|109.97|109.89|109.97|109.89|109.92|109.79|214
1697626800000|2023-10-18 11:00:00|109.92|109.84|110.02|109.94|110.02|109.94|109.87|109.79|1100
1697627100000|2023-10-18 11:05:00|110.07|109.99|110.12|110.04|110.12|110.04|110.02|109.94|416
1697627400000|2023-10-18 11:10:00|110.07|109.99|109.92|109.79|110.07|109.99|109.87|109.79|327
1697627700000|2023-10-18 11:15:00|109.87|109.84|109.87|109.79|109.92|109.84|109.87|109.79|470
1697628000000|2023-10-18 11:20:00|109.82|109.74|109.87|109.79|109.87|109.79|109.82|109.74|328
1697628300000|2023-10-18 11:25:00|109.92|109.84|109.87|109.79|109.92|109.84|109.87|109.79|117
1697628600000|2023-10-18 11:30:00|109.92|109.84|109.97|109.89|110.02|109.89|109.87|109.79|164
1697628900000|2023-10-18 11:35:00|110.02|109.94|110.12|110.04|110.17|110.09|109.97|109.89|342
1697629200000|2023-10-18 11:40:00|110.07|109.99|110.02|109.94|110.12|109.99|110.02|109.89|931
1697629500000|2023-10-18 11:45:00|109.97|109.89|110.02|109.94|110.07|109.99|109.97|109.89|147
1697629800000|2023-10-18 11:50:00|109.97|109.89|110.17|110.04|110.17|110.09|109.97|109.89|3051
1697630100000|2023-10-18 11:55:00|110.12|110.09|110.22|110.09|110.22|110.14|110.12|110.04|333
1697630400000|2023-10-18 12:00:00|110.27|110.14|110.32|110.24|110.32|110.24|110.22|110.09|77
1697630700000|2023-10-18 12:05:00|110.37|110.29|110.42|110.34|110.47|110.39|110.32|110.24|332
1697631000000|2023-10-18 12:10:00|110.47|110.39|110.42|110.34|110.47|110.39|110.32|110.24|534
1697631300000|2023-10-18 12:15:00|110.37|110.29|110.47|110.39|110.47|110.39|110.37|110.29|100
1697631600000|2023-10-18 12:20:00|110.52|110.44|110.47|110.39|110.57|110.49|110.42|110.34|354
1697631900000|2023-10-18 12:25:00|110.52|110.44|110.47|110.34|110.52|110.44|110.47|110.34|487
1697632200000|2023-10-18 12:30:00|110.42|110.39|110.52|110.44|110.57|110.49|110.42|110.34|514
1697632500000|2023-10-18 12:35:00|110.47|110.39|110.47|110.39|110.52|110.44|110.47|110.39|3516
1697632800000|2023-10-18 12:40:00|110.42|110.34|110.32|110.24|110.47|110.39|110.32|110.24|3029
1697633100000|2023-10-18 12:45:00|110.27|110.19|110.22|110.14|110.32|110.24|110.22|110.14|273
1697633400000|2023-10-18 12:50:00|110.27|110.19|110.17|110.09|110.27|110.19|110.12|110.04|450
1697633700000|2023-10-18 12:55:00|110.22|110.04|110.12|110.04|110.22|110.09|110.12|110.04|728
1697634000000|2023-10-18 13:00:00|110.07|109.99|110.17|110.09|110.22|110.14|110.07|109.99|3104
1697634300000|2023-10-18 13:05:00|110.12|110.04|110.12|110.04|110.17|110.09|110.02|109.94|181
1697634600000|2023-10-18 13:10:00|110.17|110.09|110.27|110.19|110.27|110.19|110.12|110.04|174
1697634900000|2023-10-18 13:15:00|110.22|110.14|110.17|110.09|110.22|110.19|110.17|110.04|50
1697635200000|2023-10-18 13:20:00|110.12|110.04|110.17|110.09|110.17|110.09|110.12|110.04|245
1697635500000|2023-10-18 13:25:00|110.12|110.04|110.17|110.09|110.17|110.09|110.12|110.04|102
1697635800000|2023-10-18 13:30:00|110.22|110.04|110.02|109.94|110.22|110.09|109.97|109.89|531
1697636100000|2023-10-18 13:35:00|109.97|109.89|109.87|109.79|110.02|109.94|109.82|109.74|1156
1697636400000|2023-10-18 13:40:00|109.92|109.74|109.82|109.74|109.92|109.84|109.77|109.69|1193
1697636700000|2023-10-18 13:45:00|109.77|109.69|109.77|109.69|109.82|109.74|109.72|109.64|1492
1697637000000|2023-10-18 13:50:00|109.72|109.64|109.77|109.69|109.82|109.69|109.72|109.64|856
1697637300000|2023-10-18 13:55:00|109.82|109.74|109.77|109.69|109.92|109.84|109.72|109.64|433
1697637600000|2023-10-18 14:00:00|109.82|109.74|109.72|109.64|109.82|109.74|109.62|109.54|1034
1697637900000|2023-10-18 14:05:00|109.67|109.59|109.87|109.79|109.92|109.84|109.67|109.59|1406
1697638200000|2023-10-18 14:10:00|109.82|109.74|109.92|109.84|109.92|109.84|109.77|109.69|571
1697638500000|2023-10-18 14:15:00|109.87|109.79|110.02|109.94|110.02|109.94|109.77|109.69|3725
1697638800000|2023-10-18 14:20:00|110.07|109.99|110.12|110.04|110.17|110.04|109.97|109.89|4206
1697639100000|2023-10-18 14:25:00|110.07|109.99|109.87|109.74|110.07|109.99|109.87|109.74|2691
1697639400000|2023-10-18 14:30:00|109.82|109.79|109.87|109.79|109.92|109.84|109.82|109.74|841
1697639700000|2023-10-18 14:35:00|109.92|109.74|109.87|109.79|109.92|109.79|109.82|109.74|1409
1697640000000|2023-10-18 14:40:00|109.82|109.74|109.92|109.84|109.92|109.84|109.77|109.69|467
1697640300000|2023-10-18 14:45:00|109.97|109.89|109.82|109.74|109.97|109.89|109.82|109.74|851
1697640600000|2023-10-18 14:50:00|109.77|109.69|109.72|109.64|109.87|109.74|109.67|109.59|647
1697640900000|2023-10-18 14:55:00|109.77|109.69|109.82|109.74|109.87|109.79|109.72|109.64|1573
1697641200000|2023-10-18 15:00:00|109.87|109.79|109.92|109.84|109.92|109.84|109.77|109.69|761
1697641500000|2023-10-18 15:05:00|109.87|109.79|109.62|109.54|109.92|109.79|109.62|109.54|4354
1697641800000|2023-10-18 15:10:00|109.67|109.59|109.62|109.54|109.67|109.59|109.57|109.49|7343
1697642100000|2023-10-18 15:15:00|109.57|109.49|109.72|109.64|109.72|109.64|109.57|109.49|2188
1697642400000|2023-10-18 15:20:00|109.67|109.59|109.62|109.54|109.67|109.59|109.57|109.49|608
1697642700000|2023-10-18 15:25:00|109.67|109.59|109.72|109.64|109.72|109.64|109.67|109.59|3121
1697643000000|2023-10-18 15:30:00|109.67|109.59|109.72|109.64|109.77|109.69|109.67|109.59|5686
1697643300000|2023-10-18 15:35:00|109.67|109.59|109.77|109.69|109.82|109.74|109.67|109.59|5653
1697643600000|2023-10-18 15:40:00|109.72|109.64|109.72|109.64|109.82|109.74|109.72|109.64|1042
1697643900000|2023-10-18 15:45:00|109.77|109.69|109.57|109.49|109.77|109.69|109.57|109.49|724
1697644200000|2023-10-18 15:50:00|109.62|109.54|109.62|109.54|109.67|109.59|109.57|109.49|265
1697644500000|2023-10-18 15:55:00|109.67|109.59|109.62|109.54|109.67|109.59|109.62|109.54|247
1697644800000|2023-10-18 16:00:00|109.57|109.49|109.67|109.54|109.67|109.59|109.57|109.44|855
1697645100000|2023-10-18 16:05:00|109.62|109.59|109.62|109.54|109.67|109.59|109.52|109.44|92
1697645400000|2023-10-18 16:10:00|109.67|109.59|109.52|109.44|109.67|109.59|109.52|109.44|137
1697645700000|2023-10-18 16:15:00|109.57|109.39|109.52|109.44|109.57|109.44|109.47|109.39|390
1697646000000|2023-10-18 16:20:00|109.47|109.39|109.47|109.39|109.47|109.39|109.42|109.34|305
1697646300000|2023-10-18 16:25:00|109.42|109.34|109.47|109.39|109.47|109.39|109.42|109.34|563
1697646600000|2023-10-18 16:30:00|109.52|109.44|109.52|109.44|109.52|109.44|109.47|109.39|279
1697646900000|2023-10-18 16:35:00|109.47|109.39|109.47|109.39|109.52|109.44|109.42|109.34|93
1697647200000|2023-10-18 16:40:00|109.42|109.34|109.52|109.39|109.57|109.44|109.42|109.34|284
1697647500000|2023-10-18 16:45:00|109.47|109.44|109.47|109.39|109.47|109.44|109.47|109.39|4
1697647800000|2023-10-18 16:50:00|109.42|109.34|109.47|109.34|109.47|109.39|109.42|109.34|95
1697648100000|2023-10-18 16:55:00|109.42|109.29|109.47|109.34|109.47|109.39|109.42|109.29|332
1697648400000|2023-10-18 17:00:00|109.42|109.29|109.57|109.49|109.57|109.49|109.27|109.19|1539
1697648700000|2023-10-18 17:05:00|109.62|109.44|109.57|109.49|109.62|109.54|109.47|109.39|516
1697649000000|2023-10-18 17:10:00|109.62|109.44|109.67|109.54|109.72|109.59|109.62|109.44|143
1697649300000|2023-10-18 17:15:00|109.72|109.59|109.67|109.54|109.72|109.64|109.62|109.54|4
1697649600000|2023-10-18 17:20:00|109.62|109.59|109.62|109.49|109.67|109.59|109.57|109.49|6
1697649900000|2023-10-18 17:25:00|109.57|109.54|109.62|109.54|109.62|109.54|109.57|109.49|20
1697650200000|2023-10-18 17:30:00|109.57|109.49|109.52|109.39|109.62|109.54|109.47|109.39|43
1697650500000|2023-10-18 17:35:00|109.47|109.34|109.42|109.34|109.47|109.39|109.37|109.29|19
1697650800000|2023-10-18 17:40:00||109.29||109.34||109.34||109.29|33
1697651100000|2023-10-18 17:45:00|109.47|109.39|109.47|109.39|109.47|109.39|109.42|109.34|32
1697651400000|2023-10-18 17:50:00|109.52|109.44|109.57|109.44|109.57|109.49|109.52|109.44|31
1697651700000|2023-10-18 17:55:00|109.52|109.49|109.67|109.59|109.67|109.59|109.52|109.44|15
1697652000000|2023-10-18 18:00:00|109.62|109.54|109.62|109.54|109.67|109.59|109.57|109.49|124
1697652300000|2023-10-18 18:05:00|109.67|109.59|109.72|109.64|109.77|109.69|109.62|109.54|17
1697652600000|2023-10-18 18:10:00|109.67|109.59|109.67|109.59|109.72|109.59|109.67|109.59|2
1697652900000|2023-10-18 18:15:00|109.62|109.54|109.57|109.49|109.62|109.54|109.57|109.49|24
1697653200000|2023-10-18 18:20:00|109.62|109.54|109.62|109.49|109.62|109.54|109.57|109.49|15
1697653500000|2023-10-18 18:25:00|109.57|109.44|109.52|109.44|109.62|109.49|109.52|109.44|1
1697653800000|2023-10-18 18:30:00|109.57|109.49|109.57|109.44|109.62|109.54|109.52|109.44|23
1697654100000|2023-10-18 18:35:00|109.52|109.39|109.42|109.34|109.57|109.44|109.42|109.34|35
1697654400000|2023-10-18 18:40:00|109.37|109.29|109.42|109.34|109.42|109.34|109.37|109.29|33
1697654700000|2023-10-18 18:45:00|109.37|109.29|109.37|109.24|109.42|109.34|109.37|109.24|4
1697655000000|2023-10-18 18:50:00|109.32|109.29|109.32|109.24|109.32|109.29|109.32|109.19|15
1697655300000|2023-10-18 18:55:00|109.37|109.29|109.37|109.29|109.37|109.29|109.37|109.24|26
1697655600000|2023-10-18 19:00:00|109.32|109.24|109.27|109.19|109.37|109.29|109.27|109.19|13
1697655900000|2023-10-18 19:05:00|109.22|109.14|109.22|109.14|109.27|109.19|109.22|109.14|120
1697656200000|2023-10-18 19:10:00|109.27|109.19|109.27|109.19|109.32|109.19|109.22|109.14|46
1697656500000|2023-10-18 19:15:00|109.22|109.14|109.27|109.19|109.27|109.19|109.22|109.14|307
1697656800000|2023-10-18 19:20:00|109.32|109.24|109.32|109.24|109.32|109.24|109.27|109.19|191
1697657100000|2023-10-18 19:25:00|109.27|109.19|109.27|109.19|109.27|109.19|109.22|109.14|123
1697657400000|2023-10-18 19:30:00|109.32|109.14|109.32|109.24|109.32|109.24|109.27|109.14|64
1697657700000|2023-10-18 19:35:00|109.27|109.19|109.27|109.19|109.32|109.24|109.27|109.19|49
1697658000000|2023-10-18 19:40:00|109.32|109.24|109.27|109.19|109.32|109.24|109.27|109.19|209
1697658300000|2023-10-18 19:45:00|109.22|109.14|109.27|109.14|109.27|109.19|109.22|109.14|590
1697658600000|2023-10-18 19:50:00|109.32|109.19|109.42|109.29|109.42|109.29|109.27|109.19|123
1697658900000|2023-10-18 19:55:00|109.47|109.34|109.42|109.34|109.47|109.34|109.37|109.29|448
1697695200000|2023-10-19 06:00:00|108.87|108.79|108.97|108.84|108.97|108.89|108.82|108.74|525
1697695500000|2023-10-19 06:05:00|108.92|108.89|108.97|108.89|108.97|108.89|108.92|108.84|41
1697695800000|2023-10-19 06:10:00|108.92|108.84|109.07|108.99|109.12|109.04|108.92|108.84|540
1697696100000|2023-10-19 06:15:00|109.12|109.04|109.22|109.14|109.27|109.19|109.12|109.04|81
1697696400000|2023-10-19 06:20:00|109.27|109.19|109.22|109.14|109.32|109.19|109.17|109.09|99
1697696700000|2023-10-19 06:25:00|109.27|109.09|109.17|109.09|109.27|109.14|109.12|109.04|44
1697697000000|2023-10-19 06:30:00|109.22|109.14|109.17|109.09|109.27|109.14|109.17|109.04|2
1697697300000|2023-10-19 06:35:00|109.12|109.04|109.17|109.09|109.22|109.09|109.12|109.04|1
1697697600000|2023-10-19 06:40:00|109.22|109.04|109.22|109.14|109.27|109.19|109.17|109.04|10
1697697900000|2023-10-19 06:45:00|109.17|109.09|109.22|109.14|109.22|109.14|109.17|109.09|105
1697698200000|2023-10-19 06:50:00|109.17|109.09|109.22|109.14|109.22|109.14|109.17|109.04|112
1697698500000|2023-10-19 06:55:00|109.27|109.19|109.42|109.29|109.42|109.34|109.27|109.14|881
1697698800000|2023-10-19 07:00:00|109.37|109.19|109.22|109.14|109.47|109.39|109.07|108.99|4174
1697699100000|2023-10-19 07:05:00|109.17|109.09|109.02|108.94|109.27|109.19|108.77|108.69|4272
1697699400000|2023-10-19 07:10:00|108.97|108.89|108.67|108.59|108.97|108.89|108.67|108.59|3463
1697699700000|2023-10-19 07:15:00|108.62|108.54|108.97|108.89|109.02|108.94|108.37|108.29|4329
1697700000000|2023-10-19 07:20:00|109.02|108.94|108.57|108.49|109.07|108.99|108.57|108.49|4902
1697700300000|2023-10-19 07:25:00|108.62|108.54|108.47|108.34|108.62|108.54|108.27|108.19|2796
1697700600000|2023-10-19 07:30:00|108.42|108.39|108.32|108.19|108.62|108.54|108.32|108.19|2333
1697700900000|2023-10-19 07:35:00|108.27|108.24|108.22|108.14|108.37|108.29|108.07|107.99|4078
1697701200000|2023-10-19 07:40:00|108.27|108.19|108.27|108.19|108.37|108.24|108.12|108.04|1628
1697701500000|2023-10-19 07:45:00|108.32|108.24|108.17|108.09|108.32|108.24|108.12|108.04|2835
1697701800000|2023-10-19 07:50:00|108.22|108.04|108.42|108.34|108.42|108.34|108.12|108.04|897
1697702100000|2023-10-19 07:55:00|108.47|108.29|108.37|108.29|108.47|108.39|108.22|108.14|1279
1697702400000|2023-10-19 08:00:00|108.42|108.34|108.52|108.44|108.62|108.54|108.32|108.24|1190
1697702700000|2023-10-19 08:05:00|108.47|108.39|108.42|108.34|108.72|108.64|108.42|108.34|1711
1697703000000|2023-10-19 08:10:00|108.37|108.29|108.27|108.19|108.42|108.34|108.22|108.14|1301
1697703300000|2023-10-19 08:15:00|108.22|108.14|108.37|108.29|108.37|108.29|108.22|108.14|3420
1697703600000|2023-10-19 08:20:00|108.42|108.34|108.62|108.54|108.62|108.54|108.37|108.29|2323
1697703900000|2023-10-19 08:25:00|108.57|108.49|108.62|108.54|108.72|108.64|108.47|108.39|3534
1697704200000|2023-10-19 08:30:00|108.57|108.49|108.57|108.49|108.67|108.59|108.52|108.44|760
1697704500000|2023-10-19 08:35:00|108.62|108.44|108.47|108.39|108.62|108.54|108.47|108.39|234
1697704800000|2023-10-19 08:40:00|108.52|108.44|108.47|108.39|108.57|108.44|108.42|108.34|2908
1697705100000|2023-10-19 08:45:00|108.52|108.34|108.42|108.34|108.52|108.44|108.42|108.34|1717
1697705400000|2023-10-19 08:50:00|108.47|108.39|108.57|108.44|108.57|108.49|108.42|108.34|584
1697705700000|2023-10-19 08:55:00|108.52|108.39|108.42|108.34|108.52|108.44|108.42|108.34|418
1697706000000|2023-10-19 09:00:00|108.37|108.29|108.47|108.39|108.52|108.39|108.32|108.24|598
1697706300000|2023-10-19 09:05:00|108.42|108.34|108.52|108.44|108.52|108.44|108.37|108.29|159
1697706600000|2023-10-19 09:10:00|108.47|108.39|108.37|108.29|108.52|108.44|108.37|108.29|6066
1697706900000|2023-10-19 09:15:00|108.42|108.34|108.47|108.39|108.52|108.44|108.37|108.29|160
1697707200000|2023-10-19 09:20:00|108.52|108.44|108.42|108.34|108.57|108.49|108.37|108.29|901
1697707500000|2023-10-19 09:25:00|108.47|108.39|108.47|108.39|108.47|108.39|108.37|108.29|2401
1697707800000|2023-10-19 09:30:00|108.52|108.44|108.62|108.54|108.67|108.59|108.52|108.44|1753
1697708100000|2023-10-19 09:35:00|108.67|108.59|108.57|108.49|108.72|108.64|108.57|108.49|1069
1697708400000|2023-10-19 09:40:00|108.62|108.54|108.77|108.69|108.82|108.74|108.57|108.49|2101
1697708700000|2023-10-19 09:45:00|108.82|108.64|108.67|108.59|108.87|108.79|108.67|108.59|541
1697709000000|2023-10-19 09:50:00|108.72|108.64|108.92|108.84|108.92|108.84|108.72|108.64|3276
1697709300000|2023-10-19 09:55:00|108.97|108.89|108.92|108.84|109.02|108.94|108.87|108.79|1285
1697709600000|2023-10-19 10:00:00|108.97|108.89|108.82|108.74|108.97|108.89|108.82|108.74|886
1697709900000|2023-10-19 10:05:00|108.87|108.79|108.87|108.79|108.97|108.89|108.87|108.79|739
1697710200000|2023-10-19 10:10:00|108.82|108.74|108.87|108.79|108.87|108.79|108.77|108.69|637
1697710500000|2023-10-19 10:15:00|108.92|108.84|108.92|108.84|108.97|108.89|108.87|108.79|1116
1697710800000|2023-10-19 10:20:00|108.87|108.79|108.92|108.84|108.97|108.89|108.87|108.79|203
1697711100000|2023-10-19 10:25:00|108.97|108.89|109.02|108.94|109.07|108.94|108.92|108.84|409
1697711400000|2023-10-19 10:30:00|108.97|108.89|109.12|109.04|109.12|109.04|108.97|108.89|2473
1697711700000|2023-10-19 10:35:00|109.07|108.99|109.12|109.04|109.12|109.04|109.07|108.99|229
1697712000000|2023-10-19 10:40:00|109.17|109.09|109.12|109.04|109.22|109.14|109.07|108.99|2372
1697712300000|2023-10-19 10:45:00|109.17|109.09|109.12|109.04|109.17|109.09|109.12|109.04|159
1697712600000|2023-10-19 10:50:00|109.07|108.99|109.02|108.94|109.12|109.04|108.97|108.89|516
1697712900000|2023-10-19 10:55:00|108.97|108.89|109.02|108.94|109.07|108.99|108.97|108.89|185
1697713200000|2023-10-19 11:00:00|108.97|108.89|108.97|108.89|109.02|108.94|108.92|108.84|99
1697713500000|2023-10-19 11:05:00|108.92|108.84|108.87|108.79|108.92|108.84|108.82|108.74|6486
1697713800000|2023-10-19 11:10:00|108.92|108.84|108.92|108.84|108.97|108.84|108.87|108.79|1566
1697714100000|2023-10-19 11:15:00|108.97|108.89|108.87|108.79|108.97|108.89|108.87|108.79|104
1697714400000|2023-10-19 11:20:00|108.92|108.84|108.87|108.79|108.92|108.84|108.87|108.79|175
1697714700000|2023-10-19 11:25:00|108.92|108.84|108.87|108.79|108.92|108.84|108.82|108.74|366
1697715000000|2023-10-19 11:30:00|108.82|108.74|108.72|108.64|108.82|108.74|108.72|108.64|497
1697715300000|2023-10-19 11:35:00|108.77|108.69|108.72|108.64|108.77|108.69|108.67|108.59|1159
1697715600000|2023-10-19 11:40:00|108.77|108.59|108.67|108.59|108.77|108.69|108.67|108.59|228
1697715900000|2023-10-19 11:45:00|108.72|108.64|108.77|108.69|108.77|108.69|108.67|108.64|217
1697716200000|2023-10-19 11:50:00|108.72|108.64|108.62|108.54|108.72|108.64|108.62|108.54|832
1697716500000|2023-10-19 11:55:00|108.67|108.59|108.72|108.59|108.72|108.64|108.62|108.54|136
1697716800000|2023-10-19 12:00:00|108.67|108.54|108.67|108.59|108.72|108.59|108.62|108.54|224
1697717100000|2023-10-19 12:05:00|108.72|108.64|108.62|108.54|108.72|108.64|108.62|108.54|315
1697717400000|2023-10-19 12:10:00|108.67|108.59|108.77|108.69|108.77|108.69|108.62|108.54|600
1697717700000|2023-10-19 12:15:00|108.82|108.74|108.77|108.69|108.82|108.74|108.72|108.64|1147
1697718000000|2023-10-19 12:20:00|108.72|108.64|108.67|108.59|108.72|108.64|108.67|108.59|130
1697718300000|2023-10-19 12:25:00|108.72|108.64|108.67|108.59|108.72|108.64|108.67|108.59|1015
1697718600000|2023-10-19 12:30:00|108.62|108.54|108.62|108.54|108.67|108.59|108.57|108.49|1760
1697718900000|2023-10-19 12:35:00|108.57|108.49|108.72|108.64|108.77|108.69|108.52|108.44|1149
1697719200000|2023-10-19 12:40:00|108.67|108.59|108.62|108.54|108.67|108.59|108.57|108.49|769
1697719500000|2023-10-19 12:45:00|108.57|108.49|108.57|108.49|108.62|108.54|108.52|108.44|782
1697719800000|2023-10-19 12:50:00|108.52|108.44|108.62|108.49|108.62|108.49|108.47|108.39|1056
1697720100000|2023-10-19 12:55:00|108.57|108.54|108.72|108.64|108.77|108.69|108.57|108.49|2874
1697720400000|2023-10-19 13:00:00|108.67|108.59|108.82|108.74|108.82|108.74|108.67|108.59|979
1697720700000|2023-10-19 13:05:00|108.87|108.79|108.87|108.74|108.87|108.79|108.67|108.59|8599
1697721000000|2023-10-19 13:10:00|108.82|108.79|108.77|108.69|108.87|108.79|108.72|108.64|1940
1697721300000|2023-10-19 13:15:00|108.82|108.74|108.72|108.64|108.82|108.74|108.67|108.59|65
1697721600000|2023-10-19 13:20:00|108.77|108.69|108.62|108.54|108.77|108.69|108.62|108.54|105
1697721900000|2023-10-19 13:25:00|108.57|108.49|108.52|108.44|108.57|108.49|108.47|108.39|4220
1697722200000|2023-10-19 13:30:00|108.47|108.39|108.67|108.59|108.72|108.64|108.42|108.34|2298
1697722500000|2023-10-19 13:35:00|108.72|108.54|108.77|108.69|108.77|108.69|108.52|108.44|789
1697722800000|2023-10-19 13:40:00|108.82|108.74|108.77|108.69|108.87|108.79|108.77|108.69|3001
1697723100000|2023-10-19 13:45:00|108.72|108.64|108.77|108.69|108.82|108.74|108.67|108.54|2899
1697723400000|2023-10-19 13:50:00|108.82|108.74|108.62|108.54|108.87|108.74|108.62|108.49|1602
1697723700000|2023-10-19 13:55:00|108.67|108.59|108.67|108.59|108.72|108.64|108.57|108.49|365
1697724000000|2023-10-19 14:00:00|108.72|108.64|108.62|108.54|108.72|108.64|108.47|108.39|1291
1697724300000|2023-10-19 14:05:00|108.67|108.59|108.67|108.59|108.67|108.59|108.52|108.44|1383
1697724600000|2023-10-19 14:10:00|108.72|108.64|108.77|108.69|108.77|108.69|108.67|108.59|552
1697724900000|2023-10-19 14:15:00|108.72|108.64|108.62|108.54|108.77|108.69|108.57|108.49|1288
1697725200000|2023-10-19 14:20:00|108.67|108.59|108.72|108.64|108.72|108.64|108.57|108.49|2015
1697725500000|2023-10-19 14:25:00|108.67|108.59|108.57|108.49|108.67|108.59|108.57|108.49|1068
1697725800000|2023-10-19 14:30:00|108.62|108.54|108.67|108.59|108.67|108.59|108.57|108.49|1315
1697726100000|2023-10-19 14:35:00|108.72|108.64|108.67|108.59|108.82|108.74|108.67|108.59|814
1697726400000|2023-10-19 14:40:00|108.72|108.64|108.62|108.54|108.72|108.64|108.62|108.54|358
1697726700000|2023-10-19 14:45:00|108.67|108.59|108.77|108.69|108.77|108.69|108.67|108.59|97
1697727000000|2023-10-19 14:50:00|108.82|108.74|108.82|108.74|108.82|108.74|108.77|108.69|230
1697727300000|2023-10-19 14:55:00|108.87|108.79|108.87|108.79|108.87|108.79|108.77|108.69|5004
1697727600000|2023-10-19 15:00:00|108.82|108.74|108.87|108.79|108.92|108.84|108.82|108.74|1044
1697727900000|2023-10-19 15:05:00|108.92|108.84|108.92|108.84|109.02|108.94|108.82|108.74|1223
1697728200000|2023-10-19 15:10:00|108.87|108.79|108.92|108.84|108.97|108.89|108.87|108.79|10872
1697728500000|2023-10-19 15:15:00|108.97|108.89|108.82|108.74|108.97|108.89|108.77|108.69|5067
1697728800000|2023-10-19 15:20:00|108.77|108.69|108.82|108.74|108.82|108.74|108.72|108.64|1647
1697729100000|2023-10-19 15:25:00|108.77|108.69|108.77|108.69|108.82|108.74|108.77|108.64|6011
1697729400000|2023-10-19 15:30:00|108.82|108.74|108.87|108.79|108.87|108.79|108.77|108.69|3354
1697729700000|2023-10-19 15:35:00|108.82|108.74|108.97|108.84|108.97|108.89|108.82|108.74|2907
1697730000000|2023-10-19 15:40:00|108.92|108.89|109.02|108.94|109.07|108.94|108.92|108.89|2988
1697730300000|2023-10-19 15:45:00|108.97|108.89|109.02|108.94|109.07|108.99|108.97|108.89|16869
1697730600000|2023-10-19 15:50:00|108.97|108.89|108.97|108.89|108.97|108.89|108.97|108.84|68
1697730900000|2023-10-19 15:55:00|108.92|108.84|108.92|108.84|108.92|108.89|108.92|108.84|2064
1697731200000|2023-10-19 16:00:00|108.87|108.79|109.02|108.94|109.17|109.09|108.77|108.64|2288
1697731500000|2023-10-19 16:05:00|109.07|108.89|108.92|108.84|109.07|108.94|108.82|108.74|485
1697731800000|2023-10-19 16:10:00|108.87|108.79|108.87|108.79|108.97|108.89|108.87|108.79|380
1697732100000|2023-10-19 16:15:00|108.92|108.84|109.02|108.94|109.07|108.99|108.92|108.84|66
1697732400000|2023-10-19 16:20:00|109.07|108.99|109.12|109.04|109.22|109.14|109.07|108.99|515
1697732700000|2023-10-19 16:25:00|109.17|109.09|108.92|108.84|109.17|109.09|108.92|108.79|663
1697733000000|2023-10-19 16:30:00|108.97|108.79|108.62|108.49|108.97|108.79|108.57|108.49|1596
1697733300000|2023-10-19 16:35:00|108.57|108.44|108.57|108.49|108.62|108.49|108.42|108.34|317
1697733600000|2023-10-19 16:40:00|108.62|108.44|108.57|108.49|108.72|108.64|108.52|108.39|214
1697733900000|2023-10-19 16:45:00|108.62|108.44|108.77|108.69|108.82|108.69|108.57|108.44|91
1697734200000|2023-10-19 16:50:00|108.72|108.64|108.82|108.69|108.87|108.74|108.72|108.59|171
1697734500000|2023-10-19 16:55:00|108.77|108.74|108.87|108.79|108.92|108.79|108.77|108.69|329
1697734800000|2023-10-19 17:00:00|108.92|108.84|108.92|108.84|109.02|108.94|108.87|108.79|96
1697735100000|2023-10-19 17:05:00|108.97|108.79|109.02|108.89|109.07|108.99|108.97|108.79|608
1697735400000|2023-10-19 17:10:00|109.07|108.94|108.97|108.84|109.07|108.99|108.92|108.84|517
1697735700000|2023-10-19 17:15:00|108.92|108.79|109.02|108.89|109.07|108.94|108.87|108.79|148
1697736000000|2023-10-19 17:20:00|108.97|108.94|108.87|108.79|109.02|108.94|108.87|108.79|142
1697736300000|2023-10-19 17:25:00|108.82|108.74|108.87|108.79|108.87|108.79|108.77|108.69|42
1697736600000|2023-10-19 17:30:00|108.92|108.84|108.82|108.74|108.97|108.89|108.77|108.69|38
1697736900000|2023-10-19 17:35:00|108.77|108.69|108.62|108.54|108.82|108.74|108.57|108.49|596
1697737200000|2023-10-19 17:40:00|108.67|108.49|108.57|108.49|108.67|108.54|108.57|108.44|131
1697737500000|2023-10-19 17:45:00|108.62|108.54|108.52|108.44|108.62|108.54|108.52|108.44|37
1697737800000|2023-10-19 17:50:00|108.57|108.49|108.62|108.54|108.67|108.54|108.57|108.44|111
1697738100000|2023-10-19 17:55:00|108.67|108.59|108.67|108.54|108.72|108.64|108.62|108.49|19
1697738400000|2023-10-19 18:00:00|108.62|108.49|108.67|108.59|108.77|108.69|108.57|108.49|7
1697738700000|2023-10-19 18:05:00|108.62|108.54|108.57|108.49|108.67|108.59|108.57|108.49|23
1697739000000|2023-10-19 18:10:00|108.62|108.54|108.62|108.49|108.67|108.59|108.57|108.49|28
1697739300000|2023-10-19 18:15:00|108.57|108.54|108.57|108.49|108.62|108.54|108.57|108.44|100
1697739600000|2023-10-19 18:20:00|108.62|108.44|108.57|108.44|108.62|108.54|108.52|108.44|26
1697739900000|2023-10-19 18:25:00|108.52|108.49|108.47|108.39|108.57|108.49|108.42|108.34|1691
1697740200000|2023-10-19 18:30:00|108.42|108.34|108.32|108.24|108.47|108.34|108.32|108.24|751
1697740500000|2023-10-19 18:35:00|108.37|108.29|108.37|108.29|108.37|108.29|108.32|108.24|290
1697740800000|2023-10-19 18:40:00|108.32|108.24|108.27|108.19|108.32|108.24|108.27|108.14|837
1697741100000|2023-10-19 18:45:00|108.32|108.24|108.22|108.09|108.32|108.24|108.22|108.09|642
1697741400000|2023-10-19 18:50:00|108.17|108.14|108.27|108.19|108.27|108.19|108.17|108.09|2392
1697741700000|2023-10-19 18:55:00|108.22|108.14|108.27|108.14|108.37|108.29|108.22|108.14|2599
1697742000000|2023-10-19 19:00:00|108.22|108.19|108.27|108.14|108.32|108.19|108.22|108.14|263
1697742300000|2023-10-19 19:05:00|108.22|108.19|108.17|108.09|108.27|108.19|108.17|108.09|390
1697742600000|2023-10-19 19:10:00|108.12|108.04|108.07|107.99|108.17|108.09|108.07|107.99|616
1697742900000|2023-10-19 19:15:00|108.02|107.94|108.02|107.94|108.07|107.99|108.02|107.89|380
1697743200000|2023-10-19 19:20:00|108.07|107.89|108.02|107.94|108.07|107.94|107.97|107.89|50
1697743500000|2023-10-19 19:25:00|107.97|107.89|107.97|107.89|108.02|107.94|107.92|107.84|532
1697743800000|2023-10-19 19:30:00|108.02|107.94|107.97|107.84|108.02|107.94|107.92|107.79|833
1697744100000|2023-10-19 19:35:00|107.92|107.79|107.92|107.79|107.97|107.89|107.87|107.79|1522
1697744400000|2023-10-19 19:40:00|107.87|107.84|107.82|107.69|107.92|107.84|107.77|107.69|210
1697744700000|2023-10-19 19:45:00|107.77|107.74|108.02|107.89|108.02|107.94|107.77|107.69|784
1697745000000|2023-10-19 19:50:00|107.97|107.94|108.02|107.89|108.07|107.94|107.97|107.89|291
1697745300000|2023-10-19 19:55:00|107.97|107.94|108.02|107.89|108.07|107.99|107.97|107.89|219
1697781600000|2023-10-20 06:00:00|107.72|107.64|107.67|107.59|107.72|107.64|107.57|107.49|403
1697781900000|2023-10-20 06:05:00|107.62|107.54|107.77|107.64|107.82|107.69|107.62|107.54|279
1697782200000|2023-10-20 06:10:00|107.72|107.59|107.67|107.59|107.77|107.64|107.62|107.54|148
1697782500000|2023-10-20 06:15:00|107.62|107.54|107.67|107.54|107.67|107.59|107.62|107.49|19
1697782800000|2023-10-20 06:20:00|107.62|107.49|107.52|107.44|107.67|107.49|107.42|107.34|302
1697783100000|2023-10-20 06:25:00|107.47|107.39|107.52|107.44|107.57|107.49|107.42|107.34|305
1697783400000|2023-10-20 06:30:00|107.47|107.39|107.47|107.39|107.52|107.44|107.42|107.34|84
1697783700000|2023-10-20 06:35:00|107.52|107.34|107.57|107.44|107.57|107.49|107.47|107.34|146
1697784000000|2023-10-20 06:40:00|107.52|107.49|107.52|107.44|107.57|107.49|107.47|107.39|39
1697784300000|2023-10-20 06:45:00|107.47|107.39|107.62|107.49|107.62|107.49|107.47|107.34|204
1697784600000|2023-10-20 06:50:00|107.57|107.44|107.52|107.39|107.62|107.49|107.47|107.39|68
1697784900000|2023-10-20 06:55:00|107.47|107.44|107.87|107.79|107.92|107.79|107.47|107.44|911
1697785200000|2023-10-20 07:00:00|107.82|107.74|107.57|107.44|107.92|107.79|107.42|107.34|5540
1697785500000|2023-10-20 07:05:00|107.52|107.49|107.17|107.09|107.77|107.69|107.17|107.04|4877
1697785800000|2023-10-20 07:10:00|107.12|107.04|107.22|107.14|107.42|107.34|107.12|107.04|3832
1697786100000|2023-10-20 07:15:00|107.17|107.09|107.07|106.99|107.32|107.24|106.97|106.89|3815
1697786400000|2023-10-20 07:20:00|107.02|106.94|107.27|107.19|107.27|107.19|106.97|106.89|1906
1697786700000|2023-10-20 07:25:00|107.22|107.14|107.07|106.99|107.32|107.24|107.07|106.99|3286
1697787000000|2023-10-20 07:30:00|107.02|106.94|107.32|107.19|107.42|107.29|106.92|106.84|1921
1697787300000|2023-10-20 07:35:00|107.27|107.24|107.47|107.34|107.62|107.49|107.27|107.19|1310
1697787600000|2023-10-20 07:40:00|107.42|107.39|107.32|107.19|107.47|107.39|107.22|107.14|1421
1697787900000|2023-10-20 07:45:00|107.27|107.24|107.52|107.44|107.57|107.49|107.27|107.19|1053
1697788200000|2023-10-20 07:50:00|107.47|107.39|107.57|107.49|107.62|107.54|107.42|107.34|875
1697788500000|2023-10-20 07:55:00|107.62|107.54|107.52|107.44|107.67|107.59|107.52|107.44|1634
1697788800000|2023-10-20 08:00:00|107.47|107.39|107.62|107.54|107.62|107.54|107.42|107.34|1151
1697789100000|2023-10-20 08:05:00|107.57|107.49|107.67|107.59|107.77|107.69|107.57|107.49|1481
1697789400000|2023-10-20 08:10:00|107.72|107.64|107.82|107.69|107.82|107.74|107.67|107.64|342
1697789700000|2023-10-20 08:15:00|107.87|107.74|107.72|107.64|107.87|107.74|107.67|107.59|357
1697790000000|2023-10-20 08:20:00|107.77|107.59|107.77|107.69|107.82|107.74|107.72|107.59|804
1697790300000|2023-10-20 08:25:00|107.82|107.74|107.87|107.79|107.97|107.89|107.82|107.74|1255
1697790600000|2023-10-20 08:30:00|107.92|107.74|108.07|107.99|108.07|107.99|107.82|107.74|1669
1697790900000|2023-10-20 08:35:00|108.02|107.94|108.12|108.04|108.12|108.04|107.97|107.89|1051
1697791200000|2023-10-20 08:40:00|108.17|107.99|108.02|107.94|108.17|108.04|108.02|107.94|1931
1697791500000|2023-10-20 08:45:00|108.07|107.99|108.07|107.99|108.12|108.04|108.02|107.94|739
1697791800000|2023-10-20 08:50:00|108.12|108.04|107.92|107.84|108.12|108.04|107.92|107.84|502
1697792100000|2023-10-20 08:55:00|107.87|107.79|107.82|107.74|108.02|107.94|107.82|107.74|1256
1697792400000|2023-10-20 09:00:00|107.87|107.79|107.67|107.59|107.87|107.79|107.67|107.59|228
1697792700000|2023-10-20 09:05:00|107.62|107.54|107.47|107.39|107.67|107.59|107.47|107.39|2239
1697793000000|2023-10-20 09:10:00|107.52|107.44|107.52|107.44|107.62|107.54|107.42|107.34|4595
1697793300000|2023-10-20 09:15:00|107.47|107.39|107.52|107.44|107.62|107.49|107.42|107.34|1191
1697793600000|2023-10-20 09:20:00|107.57|107.49|107.42|107.34|107.57|107.49|107.37|107.24|1149
1697793900000|2023-10-20 09:25:00|107.47|107.39|107.52|107.44|107.62|107.49|107.42|107.39|540
1697794200000|2023-10-20 09:30:00|107.57|107.39|107.57|107.49|107.62|107.54|107.47|107.39|269
1697794500000|2023-10-20 09:35:00|107.62|107.54|107.62|107.54|107.67|107.54|107.57|107.49|298
1697794800000|2023-10-20 09:40:00|107.57|107.49|107.57|107.49|107.67|107.59|107.57|107.49|1146
1697795100000|2023-10-20 09:45:00|107.52|107.44|107.57|107.49|107.57|107.49|107.47|107.39|1518
1697795400000|2023-10-20 09:50:00|107.62|107.54|108.17|108.09|108.17|108.09|107.62|107.54|6204
1697795700000|2023-10-20 09:55:00|108.22|108.14|108.02|107.94|108.22|108.14|108.02|107.94|4645
1697796000000|2023-10-20 10:00:00|107.97|107.89|108.17|108.09|108.22|108.14|107.92|107.84|3357
1697796300000|2023-10-20 10:05:00|108.12|108.04|108.07|107.99|108.12|108.04|108.02|107.94|1170
1697796600000|2023-10-20 10:10:00|108.02|107.94|107.82|107.74|108.07|107.99|107.82|107.74|1463
1697796900000|2023-10-20 10:15:00|107.87|107.79|107.82|107.74|107.87|107.79|107.72|107.64|932
1697797200000|2023-10-20 10:20:00|107.77|107.69|107.67|107.59|107.82|107.74|107.67|107.59|414
1697797500000|2023-10-20 10:25:00|107.72|107.64|107.57|107.49|107.72|107.64|107.52|107.44|175
1697797800000|2023-10-20 10:30:00|107.62|107.44|107.62|107.54|107.67|107.59|107.57|107.44|576
1697798100000|2023-10-20 10:35:00|107.67|107.49|107.67|107.59|107.72|107.64|107.62|107.49|292
1697798400000|2023-10-20 10:40:00|107.72|107.64|107.62|107.54|107.72|107.64|107.62|107.54|168
1697798700000|2023-10-20 10:45:00|107.67|107.59|107.72|107.64|107.72|107.64|107.62|107.54|69
1697799000000|2023-10-20 10:50:00|107.77|107.69|107.67|107.54|107.77|107.69|107.62|107.54|248
1697799300000|2023-10-20 10:55:00|107.72|107.59|107.67|107.59|107.72|107.64|107.57|107.49|63
1697799600000|2023-10-20 11:00:00|107.72|107.64|107.67|107.59|107.77|107.69|107.67|107.59|2467
1697799900000|2023-10-20 11:05:00|107.72|107.64|107.72|107.64|107.82|107.74|107.67|107.59|300
1697800200000|2023-10-20 11:10:00|107.77|107.69|107.77|107.69|107.77|107.69|107.72|107.64|97
1697800500000|2023-10-20 11:15:00|107.72|107.64|107.72|107.64|107.82|107.74|107.72|107.64|455
1697800800000|2023-10-20 11:20:00|107.67|107.59|107.77|107.69|107.77|107.69|107.67|107.59|130
1697801100000|2023-10-20 11:25:00|107.72|107.64|107.87|107.79|107.87|107.79|107.72|107.64|170
1697801400000|2023-10-20 11:30:00|107.82|107.74|107.77|107.69|107.87|107.79|107.72|107.64|337
1697801700000|2023-10-20 11:35:00|107.72|107.64|107.77|107.64|107.77|107.69|107.67|107.59|230
1697802000000|2023-10-20 11:40:00|107.72|107.69|107.67|107.59|107.77|107.69|107.67|107.59|105
1697802300000|2023-10-20 11:45:00|107.72|107.64|107.72|107.64|107.77|107.69|107.72|107.64|164
1697802600000|2023-10-20 11:50:00|107.67|107.59|107.72|107.64|107.77|107.69|107.67|107.59|394
1697802900000|2023-10-20 11:55:00|107.77|107.69|107.82|107.74|107.87|107.79|107.72|107.64|154
1697803200000|2023-10-20 12:00:00|107.77|107.69|107.87|107.74|107.87|107.74|107.72|107.64|99
1697803500000|2023-10-20 12:05:00|107.82|107.69|107.77|107.69|107.87|107.74|107.77|107.69|148
1697803800000|2023-10-20 12:10:00|107.72|107.64|107.77|107.69|107.82|107.74|107.72|107.64|1311
1697804100000|2023-10-20 12:15:00|107.82|107.74|107.82|107.74|107.87|107.79|107.77|107.69|834
1697804400000|2023-10-20 12:20:00|107.77|107.69|107.62|107.54|107.77|107.69|107.62|107.54|327
1697804700000|2023-10-20 12:25:00|107.57|107.49|107.52|107.44|107.62|107.54|107.47|107.39|2860
1697805000000|2023-10-20 12:30:00|107.57|107.49|107.52|107.44|107.62|107.54|107.52|107.44|500
1697805300000|2023-10-20 12:35:00|107.47|107.39|107.52|107.44|107.57|107.49|107.47|107.39|1454
1697805600000|2023-10-20 12:40:00|107.57|107.49|107.47|107.39|107.57|107.49|107.47|107.39|299
1697805900000|2023-10-20 12:45:00|107.52|107.44|107.47|107.39|107.52|107.44|107.47|107.39|53
1697806200000|2023-10-20 12:50:00|107.52|107.44|107.52|107.44|107.57|107.49|107.47|107.34|886
1697806500000|2023-10-20 12:55:00|107.47|107.39|107.52|107.44|107.57|107.44|107.47|107.39|296
1697806800000|2023-10-20 13:00:00|107.57|107.49|107.52|107.44|107.62|107.54|107.52|107.44|9921
1697807100000|2023-10-20 13:05:00|107.47|107.39|107.47|107.39|107.52|107.44|107.47|107.34|1353
1697807400000|2023-10-20 13:10:00|107.42|107.34|107.47|107.39|107.52|107.44|107.42|107.34|1662
1697807700000|2023-10-20 13:15:00|107.52|107.44|107.62|107.49|107.62|107.54|107.52|107.44|1461
1697808000000|2023-10-20 13:20:00|107.57|107.54|107.67|107.59|107.67|107.59|107.57|107.49|342
1697808300000|2023-10-20 13:25:00|107.62|107.54|107.77|107.64|107.77|107.69|107.57|107.49|1745
1697808600000|2023-10-20 13:30:00|107.72|107.69|107.92|107.84|107.97|107.89|107.72|107.64|1737
1697808900000|2023-10-20 13:35:00|107.87|107.79|107.62|107.54|107.97|107.89|107.57|107.49|1190
1697809200000|2023-10-20 13:40:00|107.57|107.49|107.57|107.49|107.77|107.69|107.57|107.44|999
1697809500000|2023-10-20 13:45:00|107.62|107.54|107.72|107.64|107.77|107.69|107.57|107.49|509
1697809800000|2023-10-20 13:50:00|107.67|107.59|107.57|107.49|107.72|107.64|107.42|107.34|618
1697810100000|2023-10-20 13:55:00|107.62|107.54|107.52|107.44|107.67|107.59|107.52|107.44|505
1697810400000|2023-10-20 14:00:00|107.47|107.39|107.42|107.29|107.52|107.44|107.37|107.29|716
1697810700000|2023-10-20 14:05:00|107.37|107.34|107.12|107.04|107.37|107.34|107.07|106.99|1432
1697811000000|2023-10-20 14:10:00|107.17|107.09|106.97|106.89|107.17|107.09|106.97|106.89|2827
1697811300000|2023-10-20 14:15:00|106.92|106.84|106.87|106.79|107.02|106.94|106.82|106.74|7575
1697811600000|2023-10-20 14:20:00|106.82|106.74|106.92|106.79|107.02|106.94|106.82|106.74|5604
1697811900000|2023-10-20 14:25:00|106.87|106.84|106.87|106.79|106.97|106.89|106.87|106.79|934
1697812200000|2023-10-20 14:30:00|106.82|106.74|107.12|107.04|107.17|107.09|106.82|106.74|2819
1697812500000|2023-10-20 14:35:00|107.17|107.09|106.97|106.89|107.17|107.09|106.97|106.89|3858
1697812800000|2023-10-20 14:40:00|107.02|106.94|106.97|106.84|107.07|106.99|106.92|106.84|1377
1697813100000|2023-10-20 14:45:00|107.02|106.89|107.47|107.39|107.52|107.39|106.97|106.89|4924
1697813400000|2023-10-20 14:50:00|107.52|107.34|107.32|107.24|107.52|107.39|107.27|107.19|3205
1697813700000|2023-10-20 14:55:00|107.27|107.19|107.27|107.19|107.32|107.24|107.22|107.14|214
1697814000000|2023-10-20 15:00:00|107.22|107.14|107.22|107.14|107.37|107.29|107.22|107.14|1125
1697814300000|2023-10-20 15:05:00|107.27|107.19|107.17|107.09|107.32|107.24|107.17|107.09|1149
1697814600000|2023-10-20 15:10:00|107.12|107.04|107.12|107.04|107.22|107.14|107.07|106.99|2034
1697814900000|2023-10-20 15:15:00|107.07|106.99|107.07|106.99|107.17|107.09|106.97|106.89|1682
1697815200000|2023-10-20 15:20:00|107.02|106.94|106.97|106.89|107.07|106.94|106.92|106.84|1371
1697815500000|2023-10-20 15:25:00|107.02|106.94|107.02|106.94|107.12|107.04|106.97|106.89|6636
1697815800000|2023-10-20 15:30:00|107.07|106.99|106.97|106.89|107.07|106.99|106.97|106.89|9477
1697816100000|2023-10-20 15:35:00|107.02|106.94|107.17|107.09|107.17|107.09|106.97|106.89|13434
1697816400000|2023-10-20 15:40:00|107.22|107.14|107.22|107.14|107.32|107.24|107.22|107.14|2902
1697816700000|2023-10-20 15:45:00|107.27|107.09|107.32|107.24|107.32|107.24|107.17|107.09|1620
1697817000000|2023-10-20 15:50:00|107.37|107.29|107.32|107.19|107.37|107.29|107.22|107.14|1592
1697817300000|2023-10-20 15:55:00|107.37|107.24|107.22|107.14|107.37|107.24|107.22|107.14|1060
1697817600000|2023-10-20 16:00:00|107.27|107.19|107.17|107.09|107.27|107.19|107.17|107.09|214
1697817900000|2023-10-20 16:05:00|107.12|107.04|107.12|107.04|107.17|107.04|107.12|107.04|66
1697818200000|2023-10-20 16:10:00|107.07|106.99|107.07|106.99|107.07|107.04|107.02|106.94|943
1697818500000|2023-10-20 16:15:00|107.02|106.94|107.17|107.09|107.17|107.09|107.02|106.94|522
1697818800000|2023-10-20 16:20:00|107.22|107.14|107.32|107.19|107.32|107.24|107.22|107.09|517
1697819100000|2023-10-20 16:25:00|107.27|107.24|107.17|107.09|107.27|107.24|107.17|107.09|507
1697819400000|2023-10-20 16:30:00|107.22|107.14|107.27|107.14|107.27|107.19|107.17|107.09|699
1697819700000|2023-10-20 16:35:00|107.22|107.19|107.27|107.19|107.32|107.24|107.22|107.14|103
1697820000000|2023-10-20 16:40:00|107.22|107.14|107.22|107.14|107.27|107.19|107.22|107.09|3
1697820300000|2023-10-20 16:45:00|107.27|107.19|107.32|107.19|107.32|107.24|107.27|107.14|354
1697820600000|2023-10-20 16:50:00|107.27|107.24|107.32|107.19|107.32|107.24|107.27|107.19|318
1697820900000|2023-10-20 16:55:00|107.37|107.24|107.37|107.29|107.37|107.29|107.37|107.19|3
1697821200000|2023-10-20 17:00:00|107.32|107.24|107.32|107.19|107.37|107.29|107.27|107.19|34
1697821500000|2023-10-20 17:05:00|107.27|107.24|107.22|107.14|107.32|107.24|107.22|107.14|10
1697821800000|2023-10-20 17:10:00|107.27|107.19|107.22|107.09|107.27|107.19|107.22|107.09|53
1697822100000|2023-10-20 17:15:00|107.17|107.14|107.42|107.29|107.42|107.34|107.12|107.04|1083
1697822400000|2023-10-20 17:20:00|107.37|107.24|107.32|107.24|107.42|107.29|107.32|107.19|342
1697822700000|2023-10-20 17:25:00|107.27|107.19|107.32|107.24|107.37|107.24|107.27|107.19|10
1697823000000|2023-10-20 17:30:00|107.37|107.19|107.27|107.19|107.37|107.19|107.27|107.19|78
1697823300000|2023-10-20 17:35:00|107.32|107.14|107.22|107.14|107.32|107.14|107.22|107.14|259
1697823600000|2023-10-20 17:40:00|107.27|107.19|107.32|107.24|107.32|107.24|107.22|107.14|198
1697823900000|2023-10-20 17:45:00|107.27|107.19|107.22|107.14|107.27|107.19|107.22|107.14|123
1697824200000|2023-10-20 17:50:00|107.27|107.19|107.17|107.09|107.27|107.19|107.17|107.09|375
1697824500000|2023-10-20 17:55:00|107.22|107.14|107.27|107.19|107.27|107.19|107.17|107.09|15
1697824800000|2023-10-20 18:00:00|107.32|107.24|107.27|107.19|107.32|107.24|107.27|107.19|45
1697825100000|2023-10-20 18:05:00|107.22|107.14|107.27|107.19|107.32|107.19|107.22|107.14|35
1697825400000|2023-10-20 18:10:00|107.22|107.14|107.12|107.04|107.22|107.14|107.12|107.04|59
1697825700000|2023-10-20 18:15:00|107.17|106.99|107.07|106.99|107.17|107.04|107.02|106.94|85
1697826000000|2023-10-20 18:20:00|107.12|107.04|107.07|106.99|107.12|107.04|107.07|106.99|0
1697826300000|2023-10-20 18:25:00|107.02|106.94|107.07|106.94|107.07|106.99|107.02|106.94|8
1697826600000|2023-10-20 18:30:00|107.02|106.99|107.07|106.99|107.07|106.99|107.02|106.99|13
1697826900000|2023-10-20 18:35:00|107.12|107.04|107.07|106.99|107.12|107.04|107.07|106.99|32
1697827200000|2023-10-20 18:40:00|107.02|106.94|107.12|106.99|107.12|106.99|107.02|106.94|24
1697827500000|2023-10-20 18:45:00|107.07|107.04|107.07|106.99|107.12|107.04|107.07|106.99|27
1697827800000|2023-10-20 18:50:00|107.02|106.94|107.07|106.94|107.07|106.99|107.02|106.89|221
1697828100000|2023-10-20 18:55:00|107.12|106.99|107.12|107.04|107.17|107.09|107.07|106.99|1157
1697828400000|2023-10-20 19:00:00|107.17|107.09|107.12|107.04|107.17|107.09|107.12|107.04|118
1697828700000|2023-10-20 19:05:00|107.17|107.09|107.12|106.99|107.17|107.09|107.07|106.99|30
1697829000000|2023-10-20 19:10:00|107.07|107.04|107.07|106.99|107.12|107.04|107.02|106.94|15
1697829300000|2023-10-20 19:15:00|107.12|107.04|107.17|107.04|107.17|107.09|107.07|106.99|130
1697829600000|2023-10-20 19:20:00|107.12|106.99|107.07|106.94|107.17|106.99|107.02|106.94|35
1697829900000|2023-10-20 19:25:00|107.02|106.89|107.07|106.99|107.07|106.99|106.97|106.89|47
1697830200000|2023-10-20 19:30:00|107.12|107.04|107.12|106.99|107.12|107.04|107.07|106.99|82
1697830500000|2023-10-20 19:35:00|107.07|107.04|107.07|106.99|107.12|107.04|107.02|106.94|125
1697830800000|2023-10-20 19:40:00|107.02|106.94|106.97|106.89|107.02|106.94|106.97|106.89|584
1697831100000|2023-10-20 19:45:00|106.92|106.84|107.02|106.89|107.02|106.94|106.92|106.84|544
1697831400000|2023-10-20 19:50:00|106.97|106.84|106.87|106.79|107.02|106.89|106.87|106.79|606
1697831700000|2023-10-20 19:55:00|106.92|106.84|106.92|106.79|106.92|106.84|106.87|106.79|390
1698040800000|2023-10-23 06:00:00|107.32|107.24|107.42|107.29|107.42|107.34|107.32|107.24|142
1698041100000|2023-10-23 06:05:00|107.47|107.34|107.42|107.34|107.47|107.39|107.42|107.29|23
1698041400000|2023-10-23 06:10:00|107.47|107.39|107.42|107.29|107.47|107.39|107.42|107.29|24
1698041700000|2023-10-23 06:15:00|107.47|107.34|107.42|107.34|107.47|107.34|107.37|107.29|29
1698042000000|2023-10-23 06:20:00|107.47|107.39|107.57|107.44|107.57|107.49|107.42|107.39|99
1698042300000|2023-10-23 06:25:00|107.52|107.39|107.52|107.44|107.52|107.44|107.47|107.39|43
1698042600000|2023-10-23 06:30:00|107.57|107.49|107.72|107.59|107.72|107.59|107.57|107.49|629
1698042900000|2023-10-23 06:35:00|107.67|107.64|107.72|107.64|107.77|107.69|107.62|107.54|582
1698043200000|2023-10-23 06:40:00|107.77|107.69|107.77|107.69|107.82|107.69|107.77|107.69|134
1698043500000|2023-10-23 06:45:00|107.72|107.59|107.72|107.59|107.72|107.64|107.67|107.54|331
1698043800000|2023-10-23 06:50:00|107.67||107.72||107.72||107.67||3
1698044100000|2023-10-23 06:55:00|107.67|107.54|107.42|107.29|107.67|107.54|107.37|107.29|420
1698044400000|2023-10-23 07:00:00|107.52|107.34|107.32|107.24|107.52|107.44|107.07|106.99|3102
1698044700000|2023-10-23 07:05:00|107.37|107.29|107.32|107.24|107.52|107.44|107.22|107.14|1438
1698045000000|2023-10-23 07:10:00|107.37|107.19|107.17|107.09|107.37|107.19|107.02|106.94|1751
1698045300000|2023-10-23 07:15:00|107.12|107.04|106.87|106.79|107.17|107.09|106.82|106.69|1112
1698045600000|2023-10-23 07:20:00|106.92|106.84|106.82|106.74|107.07|106.99|106.62|106.54|2166
1698045900000|2023-10-23 07:25:00|106.87|106.79|106.82|106.74|107.02|106.89|106.82|106.74|3268
1698046200000|2023-10-23 07:30:00|106.77|106.69|106.67|106.59|106.87|106.79|106.67|106.54|570
1698046500000|2023-10-23 07:35:00|106.72|106.54|106.62|106.54|106.87|106.79|106.62|106.54|538
1698046800000|2023-10-23 07:40:00|106.67|106.59|106.47|106.39|106.67|106.59|106.42|106.34|954
1698047100000|2023-10-23 07:45:00|106.42|106.34|106.57|106.49|106.67|106.59|106.37|106.29|732
1698047400000|2023-10-23 07:50:00|106.52|106.44|106.27|106.19|106.57|106.49|106.27|106.19|577
1698047700000|2023-10-23 07:55:00|106.22|106.14|106.22|106.14|106.32|106.24|106.17|106.09|1357
1698048000000|2023-10-23 08:00:00|106.27|106.09|106.22|106.14|106.32|106.24|106.07|105.99|657
1698048300000|2023-10-23 08:05:00|106.17|106.09|106.22|106.14|106.42|106.29|106.17|106.09|2303
1698048600000|2023-10-23 08:10:00|106.27|106.09|106.47|106.34|106.52|106.44|106.22|106.09|1057
1698048900000|2023-10-23 08:15:00|106.42|106.39|106.72|106.64|106.72|106.64|106.42|106.34|7092
1698049200000|2023-10-23 08:20:00|106.67|106.59|106.87|106.79|106.97|106.89|106.67|106.59|750
1698049500000|2023-10-23 08:25:00|106.82|106.74|106.87|106.79|106.87|106.79|106.77|106.69|504
1698049800000|2023-10-23 08:30:00|106.82|106.74|107.02|106.94|107.02|106.94|106.77|106.69|643
1698050100000|2023-10-23 08:35:00|106.97|106.89|107.22|107.14|107.27|107.14|106.97|106.89|1468
1698050400000|2023-10-23 08:40:00|107.17|107.09|107.17|107.09|107.22|107.14|107.07|106.99|946
1698050700000|2023-10-23 08:45:00|107.22|107.14|107.17|107.09|107.32|107.19|107.12|107.04|708
1698051000000|2023-10-23 08:50:00|107.22|107.04|107.07|106.99|107.22|107.14|107.02|106.94|327
1698051300000|2023-10-23 08:55:00|107.02|106.94|107.17|107.04|107.22|107.14|107.02|106.94|533
1698051600000|2023-10-23 09:00:00|107.12|107.09|107.07|106.99|107.27|107.14|107.07|106.99|1833
1698051900000|2023-10-23 09:05:00|107.02|106.94|106.97|106.89|107.07|106.99|106.97|106.89|2011
1698052200000|2023-10-23 09:10:00|107.02|106.94|106.92|106.84|107.07|106.99|106.87|106.79|979
1698052500000|2023-10-23 09:15:00|106.97|106.89|107.07|106.99|107.17|107.09|106.92|106.84|424
1698052800000|2023-10-23 09:20:00|107.02|106.94|107.07|106.99|107.12|106.99|107.02|106.94|98
1698053100000|2023-10-23 09:25:00|107.02|106.94|106.77|106.69|107.07|106.99|106.77|106.69|1064
1698053400000|2023-10-23 09:30:00|106.82|106.74|106.67|106.59|106.82|106.74|106.62|106.49|990
1698053700000|2023-10-23 09:35:00|106.62|106.54|106.42|106.34|106.67|106.54|106.42|106.34|1233
1698054000000|2023-10-23 09:40:00|106.37|106.29|106.57|106.44|106.57|106.49|106.37|106.29|2383
1698054300000|2023-10-23 09:45:00|106.52|106.49|106.42|106.34|106.52|106.49|106.32|106.24|744
1698054600000|2023-10-23 09:50:00|106.37|106.29|106.47|106.39|106.57|106.49|106.37|106.29|757
1698054900000|2023-10-23 09:55:00|106.42|106.34|106.22|106.14|106.52|106.44|106.22|106.14|2926
1698055200000|2023-10-23 10:00:00|106.27|106.19|106.32|106.24|106.32|106.24|106.17|106.09|1195
1698055500000|2023-10-23 10:05:00|106.37|106.29|106.37|106.29|106.42|106.34|106.22|106.14|1281
1698055800000|2023-10-23 10:10:00|106.32|106.24|106.27|106.19|106.42|106.34|106.27|106.19|282
1698056100000|2023-10-23 10:15:00|106.32|106.24|106.32|106.19|106.42|106.34|106.27|106.19|265
1698056400000|2023-10-23 10:20:00|106.27|106.24|106.37|106.29|106.37|106.29|106.27|106.14|439
1698056700000|2023-10-23 10:25:00|106.32|106.24|106.37|106.29|106.47|106.39|106.32|106.24|4019
1698057000000|2023-10-23 10:30:00|106.42|106.24|106.52|106.44|106.57|106.49|106.37|106.24|4631
1698057300000|2023-10-23 10:35:00|106.47|106.39|106.57|106.49|106.57|106.49|106.47|106.39|795
1698057600000|2023-10-23 10:40:00|106.52|106.44|106.62|106.54|106.67|106.59|106.52|106.44|444
1698057900000|2023-10-23 10:45:00|106.67|106.59|106.62|106.54|106.67|106.59|106.57|106.49|74
1698058200000|2023-10-23 10:50:00|106.57|106.49|106.57|106.49|106.62|106.54|106.57|106.49|307
1698058500000|2023-10-23 10:55:00|106.62|106.54|106.67|106.59|106.67|106.59|106.62|106.54|88
1698058800000|2023-10-23 11:00:00|106.72|106.64|106.62|106.54|106.72|106.64|106.57|106.49|1391
1698059100000|2023-10-23 11:05:00|106.67|106.59|106.57|106.44|106.72|106.64|106.52|106.44|531
1698059400000|2023-10-23 11:10:00|106.52|106.49|106.57|106.49|106.62|106.54|106.52|106.44|567
1698059700000|2023-10-23 11:15:00|106.52|106.44|106.67|106.59|106.67|106.59|106.52|106.44|273
1698060000000|2023-10-23 11:20:00|106.72|106.64|106.62|106.54|106.77|106.69|106.57|106.49|218
1698060300000|2023-10-23 11:25:00|106.57|106.49|106.62|106.54|106.67|106.59|106.52|106.44|474
1698060600000|2023-10-23 11:30:00|106.57|106.49|106.67|106.59|106.67|106.59|106.52|106.44|137
1698060900000|2023-10-23 11:35:00|106.62|106.54|106.77|106.69|106.77|106.69|106.57|106.49|181
1698061200000|2023-10-23 11:40:00|106.72|106.64|106.92|106.84|106.92|106.84|106.72|106.64|222
1698061500000|2023-10-23 11:45:00|106.87|106.79|106.77|106.69|106.87|106.79|106.77|106.69|507
1698061800000|2023-10-23 11:50:00|106.82|106.74|106.82|106.74|106.82|106.74|106.77|106.69|91
1698062100000|2023-10-23 11:55:00|106.77|106.69|106.72|106.59|106.82|106.69|106.62|106.54|1635
1698062400000|2023-10-23 12:00:00|106.67|106.64|106.72|106.64|106.77|106.69|106.67|106.59|166
1698062700000|2023-10-23 12:05:00|106.67|106.59|106.57|106.49|106.72|106.64|106.57|106.49|138
1698063000000|2023-10-23 12:10:00|106.62|106.54|106.62|106.54|106.67|106.59|106.62|106.54|147
1698063300000|2023-10-23 12:15:00|106.67|106.59|106.72|106.64|106.82|106.74|106.67|106.54|5208
1698063600000|2023-10-23 12:20:00|106.77|106.69|106.82|106.74|106.87|106.79|106.77|106.64|4411
1698063900000|2023-10-23 12:25:00|106.87|106.79|106.82|106.74|106.92|106.84|106.77|106.69|630
1698064200000|2023-10-23 12:30:00|106.87|106.79|106.77|106.69|106.87|106.79|106.72|106.59|335
1698064500000|2023-10-23 12:35:00|106.72|106.64|106.82|106.74|106.87|106.79|106.72|106.64|2174
1698064800000|2023-10-23 12:40:00|106.77|106.69|106.82|106.69|106.82|106.74|106.77|106.69|1605
1698065100000|2023-10-23 12:45:00|106.77|106.74|106.82|106.74|106.82|106.74|106.77|106.69|2200
1698065400000|2023-10-23 12:50:00|106.77|106.69|106.82|106.74|106.92|106.84|106.77|106.69|2022
1698065700000|2023-10-23 12:55:00|106.77|106.69|106.62|106.54|106.87|106.79|106.62|106.54|1879
1698066000000|2023-10-23 13:00:00|106.67|106.59|106.67|106.59|106.77|106.69|106.62|106.54|357
1698066300000|2023-10-23 13:05:00|106.62|106.54|106.67|106.59|106.67|106.59|106.57|106.49|1464
1698066600000|2023-10-23 13:10:00|106.62|106.54|106.67|106.59|106.72|106.64|106.62|106.54|203
1698066900000|2023-10-23 13:15:00|106.62|106.54|106.67|106.59|106.72|106.59|106.62|106.54|114
1698067200000|2023-10-23 13:20:00|106.62|106.54|106.62|106.54|106.67|106.59|106.52|106.44|585
1698067500000|2023-10-23 13:25:00|106.67|106.49|106.62|106.54|106.72|106.64|106.62|106.49|238
1698067800000|2023-10-23 13:30:00|106.67|106.59|106.82|106.69|106.82|106.69|106.62|106.54|853
1698068100000|2023-10-23 13:35:00|106.77|106.74|106.77|106.69|106.82|106.74|106.62|106.54|626
1698068400000|2023-10-23 13:40:00|106.72|106.64|106.52|106.39|106.77|106.69|106.47|106.39|1522
1698068700000|2023-10-23 13:45:00|106.57|106.44|106.72|106.59|106.72|106.64|106.52|106.39|1138
1698069000000|2023-10-23 13:50:00|106.67|106.64|106.67|106.59|106.72|106.64|106.52|106.44|4941
1698069300000|2023-10-23 13:55:00|106.62|106.54|106.67|106.59|106.77|106.69|106.62|106.54|587
1698069600000|2023-10-23 14:00:00|106.72|106.54|106.72|106.64|106.72|106.64|106.67|106.54|852
1698069900000|2023-10-23 14:05:00|106.77|106.59|106.87|106.79|106.92|106.79|106.72|106.59|1953
1698070200000|2023-10-23 14:10:00|106.92|106.84|107.07|106.99|107.07|106.99|106.87|106.79|5149
1698070500000|2023-10-23 14:15:00|107.02|106.94|106.97|106.89|107.07|106.99|106.87|106.79|2827
1698070800000|2023-10-23 14:20:00|107.02|106.94|107.12|106.99|107.12|107.04|106.97|106.94|387
1698071100000|2023-10-23 14:25:00|107.07|107.04|107.02|106.94|107.12|107.04|107.02|106.89|406
1698071400000|2023-10-23 14:30:00|106.97|106.89|106.82|106.74|106.97|106.89|106.82|106.74|622
1698071700000|2023-10-23 14:35:00|106.87|106.79|106.92|106.84|106.97|106.89|106.77|106.69|413
1698072000000|2023-10-23 14:40:00|106.97|106.89|107.07|106.99|107.07|106.99|106.92|106.84|1106
1698072300000|2023-10-23 14:45:00|107.12|107.04|107.17|107.04|107.17|107.09|107.07|106.99|312
1698072600000|2023-10-23 14:50:00|107.22|107.09|107.22|107.14|107.32|107.24|107.17|107.09|3519
1698072900000|2023-10-23 14:55:00|107.17|107.09|107.22|107.14|107.27|107.19|107.17|107.09|512
1698073200000|2023-10-23 15:00:00|107.27|107.19|107.27|107.19|107.27|107.19|107.12|107.04|401
1698073500000|2023-10-23 15:05:00|107.32|107.24|107.32|107.24|107.32|107.24|107.27|107.19|786
1698073800000|2023-10-23 15:10:00|107.37|107.29|107.47|107.39|107.47|107.39|107.37|107.29|2561
1698074100000|2023-10-23 15:15:00|107.42|107.34|107.37|107.29|107.47|107.39|107.37|107.29|3219
1698074400000|2023-10-23 15:20:00|107.42|107.34|107.32|107.24|107.42|107.34|107.32|107.24|1270
1698074700000|2023-10-23 15:25:00|107.37|107.29|107.22|107.14|107.37|107.29|107.17|107.09|5072
1698075000000|2023-10-23 15:30:00|107.27|107.19|107.22|107.14|107.32|107.24|107.22|107.14|2855
1698075300000|2023-10-23 15:35:00|107.27|107.19|107.32|107.24|107.32|107.24|107.22|107.14|1574
1698075600000|2023-10-23 15:40:00|107.27|107.19|107.27|107.19|107.32|107.24|107.27|107.19|439
1698075900000|2023-10-23 15:45:00|107.32|107.14|107.22|107.14|107.32|107.14|107.22|107.09|1301
1698076200000|2023-10-23 15:50:00|107.27|107.19|107.27|107.19|107.27|107.19|107.27|107.14|164
1698076500000|2023-10-23 15:55:00|107.32|107.24|107.32|107.24|107.32|107.24|107.27|107.19|523
1698076800000|2023-10-23 16:00:00|107.27|107.19|107.27|107.19|107.32|107.24|107.27|107.19|383
1698077100000|2023-10-23 16:05:00|107.32|107.24|107.32|107.24|107.32|107.24|107.32|107.19|45
1698077400000|2023-10-23 16:10:00|107.27|107.19|107.27|107.19|107.27|107.19|107.27|107.19|14
1698077700000|2023-10-23 16:15:00|107.22|107.14|107.22|107.09|107.22|107.14|107.22|107.09|465
1698078000000|2023-10-23 16:20:00|107.17|107.04|107.27|107.19|107.27|107.19|107.17|107.04|70
1698078300000|2023-10-23 16:25:00|107.22|107.14|107.27|107.19|107.27|107.19|107.22|107.14|46
1698078600000|2023-10-23 16:30:00|107.22|107.14|107.27|107.19|107.27|107.19|107.22|107.14|25
1698078900000|2023-10-23 16:35:00|107.32|107.24|107.32|107.19|107.32|107.24|107.27|107.19|70
1698079200000|2023-10-23 16:40:00|107.27||107.27||107.32||107.27||2
1698079500000|2023-10-23 16:45:00||107.14||107.19||107.19||107.14|54
1698079800000|2023-10-23 16:50:00|||||||||2
1698080100000|2023-10-23 16:55:00|107.32|107.24|107.47|107.39|107.47|107.39|107.32|107.24|311
1698080400000|2023-10-23 17:00:00|107.52|107.44|107.42|107.29|107.52|107.44|107.37|107.29|401
1698080700000|2023-10-23 17:05:00|107.47|107.34|107.47|107.34|107.47|107.34|107.42|107.29|71
1698081000000|2023-10-23 17:10:00|107.42|107.29|107.32|107.24|107.42|107.29|107.32|107.24|81
1698081300000|2023-10-23 17:15:00|107.27|107.19|107.22|107.14|107.32|107.24|107.22|107.14|66
1698081600000|2023-10-23 17:20:00|107.27|107.19|107.22|107.14|107.27|107.19|107.22|107.14|115
1698081900000|2023-10-23 17:25:00|||||||||41
1698082200000|2023-10-23 17:30:00|107.27|107.09|107.27|107.14|107.27|107.14|107.22|107.09|204
1698082500000|2023-10-23 17:35:00|107.22|107.19|107.27|107.14|107.27|107.19|107.22|107.14|22
1698082800000|2023-10-23 17:40:00|107.22|107.19|107.27|107.19|107.32|107.24|107.22|107.14|22
1698083100000|2023-10-23 17:45:00|107.22|107.14|107.27|107.19|107.32|107.24|107.22|107.14|96
1698083400000|2023-10-23 17:50:00|107.32|107.14|107.22|107.14|107.32|107.19|107.22|107.14|446
1698083700000|2023-10-23 17:55:00|107.17|107.09|107.12|107.04|107.17|107.14|107.07|106.99|3050
1698084000000|2023-10-23 18:00:00|107.07|106.99|107.12|107.04|107.12|107.04|107.07|106.99|321
1698084300000|2023-10-23 18:05:00|107.17|107.09|107.17|107.04|107.17|107.09|107.12|107.04|7
1698084600000|2023-10-23 18:10:00|107.12|106.99|107.07|106.99|107.12|106.99|107.02|106.94|73
1698084900000|2023-10-23 18:15:00|107.02|106.94|106.97|106.89|107.07|106.99|106.97|106.89|26
1698085200000|2023-10-23 18:20:00|106.92|106.84|107.02|106.89|107.02|106.94|106.92|106.84|98
1698085500000|2023-10-23 18:25:00|106.97|106.94|106.97|106.89|107.02|106.94|106.97|106.89|41
1698085800000|2023-10-23 18:30:00|107.02|106.94|106.97|106.89|107.02|106.94|106.97|106.89|17
1698086100000|2023-10-23 18:35:00|107.02|106.94|107.02|106.94|107.02|106.94|106.97|106.89|66
1698086400000|2023-10-23 18:40:00|107.07|106.99|107.02|106.94|107.12|107.04|106.97|106.89|8
1698086700000|2023-10-23 18:45:00|106.97|106.89|107.07|106.94|107.07|106.99|106.97|106.89|61
1698087000000|2023-10-23 18:50:00|107.02|106.99|107.07|106.94|107.07|106.99|107.02|106.94|123
1698087300000|2023-10-23 18:55:00|107.02|106.99|107.02|106.94|107.02|106.99|106.97|106.89|14
1698087600000|2023-10-23 19:00:00|107.07|106.99|107.02|106.94|107.07|106.99|106.97|106.89|111
1698087900000|2023-10-23 19:05:00|106.97|106.89|106.97|106.89|107.02|106.89|106.97|106.84|9
1698088200000|2023-10-23 19:10:00|106.92|106.84|106.92|106.79|106.97|106.89|106.82|106.74|51
1698088500000|2023-10-23 19:15:00|106.87|106.84|106.87|106.79|106.92|106.84|106.87|106.79|9
1698088800000|2023-10-23 19:20:00|106.82|106.74|106.72|106.64|106.87|106.79|106.67|106.59|64
1698089100000|2023-10-23 19:25:00|106.77|106.59|106.67|106.54|106.77|106.69|106.62|106.54|120
1698089400000|2023-10-23 19:30:00|106.62|106.49|106.62|106.49|106.67|106.59|106.57|106.49|303
1698089700000|2023-10-23 19:35:00|106.57|106.44|106.57|106.49|106.62|106.49|106.57|106.44|70
1698090000000|2023-10-23 19:40:00|106.52|106.44|106.57|106.49|106.62|106.54|106.52|106.44|382
1698090300000|2023-10-23 19:45:00|106.62|106.54|106.62|106.54|106.67|106.59|106.57|106.49|664
1698090600000|2023-10-23 19:50:00|106.67|106.59|106.62|106.49|106.67|106.59|106.62|106.49|76
1698090900000|2023-10-23 19:55:00|106.57|106.54|106.52|106.44|106.62|106.54|106.52|106.44|319
1698127200000|2023-10-24 06:00:00|107.42|107.34|107.47|107.34|107.52|107.39|107.42|107.34|47
1698127500000|2023-10-24 06:05:00|107.42|107.39|107.52|107.39|107.52|107.44|107.32|107.24|313
1698127800000|2023-10-24 06:10:00|107.47|107.44|107.57|107.49|107.62|107.54|107.47|107.39|312
1698128100000|2023-10-24 06:15:00|107.62|107.44|107.37|107.29|107.62|107.44|107.32|107.24|161
1698128400000|2023-10-24 06:20:00|107.42|107.34|107.47|107.39|107.52|107.39|107.37|107.29|30
1698128700000|2023-10-24 06:25:00|107.52|107.34|107.57|107.44|107.62|107.54|107.47|107.34|518
1698129000000|2023-10-24 06:30:00|107.52|107.39|107.52|107.44|107.52|107.44|107.42|107.34|403
1698129300000|2023-10-24 06:35:00|107.57|107.49|107.62|107.54|107.62|107.54|107.52|107.44|64
1698129600000|2023-10-24 06:40:00|107.57|107.49|107.62|107.54|107.62|107.54|107.57|107.49|12
1698129900000|2023-10-24 06:45:00|107.67|107.49|107.72|107.64|107.72|107.64|107.67|107.49|345
1698130200000|2023-10-24 06:50:00|107.77|107.69|107.72|107.64|107.77|107.69|107.72|107.64|220
1698130500000|2023-10-24 06:55:00|107.77|107.69|107.52|107.44|107.77|107.69|107.52|107.44|992
1698130800000|2023-10-24 07:00:00|107.57|107.39|107.37|107.29|107.57|107.44|106.82|106.74|6295
1698131100000|2023-10-24 07:05:00|107.32|107.24|106.97|106.84|107.42|107.34|106.92|106.84|3041
1698131400000|2023-10-24 07:10:00|106.92|106.89|106.92|106.84|107.02|106.94|106.82|106.74|3084
1698131700000|2023-10-24 07:15:00|106.97|106.89|107.37|107.24|107.37|107.29|106.97|106.89|2456
1698132000000|2023-10-24 07:20:00|107.42|107.29|107.17|107.09|107.42|107.34|106.97|106.89|1438
1698132300000|2023-10-24 07:25:00|107.12|107.04|106.87|106.79|107.17|107.09|106.87|106.79|544
1698132600000|2023-10-24 07:30:00|107.02|106.89|106.37|106.29|107.07|106.99|106.32|106.24|7322
1698132900000|2023-10-24 07:35:00|106.42|106.34|106.17|106.09|106.42|106.34|106.12|106.04|5807
1698133200000|2023-10-24 07:40:00|106.22|106.14|106.32|106.24|106.37|106.29|106.17|106.09|1968
1698133500000|2023-10-24 07:45:00|106.27|106.19|106.27|106.19|106.32|106.24|106.07|105.99|2234
1698133800000|2023-10-24 07:50:00|106.32|106.24|106.37|106.29|106.57|106.49|106.27|106.19|1036
1698134100000|2023-10-24 07:55:00|106.32|106.24|106.52|106.39|106.52|106.44|106.27|106.19|3656
1698134400000|2023-10-24 08:00:00|106.47|106.44|106.47|106.39|106.67|106.54|106.47|106.34|1120
1698134700000|2023-10-24 08:05:00|106.42|106.34|106.52|106.44|106.52|106.44|106.32|106.24|820
1698135000000|2023-10-24 08:10:00|106.57|106.39|106.62|106.54|106.67|106.59|106.52|106.39|444
1698135300000|2023-10-24 08:15:00|106.57|106.49|106.37|106.29|106.62|106.54|106.37|106.29|1068
1698135600000|2023-10-24 08:20:00|106.32|106.24|106.37|106.29|106.37|106.29|106.27|106.19|1841
1698135900000|2023-10-24 08:25:00|106.42|106.34|106.22|106.09|106.42|106.34|106.17|106.09|1112
1698136200000|2023-10-24 08:30:00|106.17|106.14|105.92|105.79|106.22|106.14|105.87|105.79|2354
1698136500000|2023-10-24 08:35:00|105.87|105.84|105.67|105.59|105.92|105.84|105.52|105.44|4339
1698136800000|2023-10-24 08:40:00|105.72|105.64|106.07|105.99|106.12|106.04|105.72|105.59|1481
1698137100000|2023-10-24 08:45:00|106.02|105.94|106.02|105.94|106.07|105.99|105.87|105.79|9109
1698137400000|2023-10-24 08:50:00|106.07|105.99|106.02|105.94|106.17|106.09|105.97|105.84|1735
1698137700000|2023-10-24 08:55:00|106.07|105.99|106.17|106.09|106.27|106.19|106.02|105.94|548
1698138000000|2023-10-24 09:00:00|106.22|106.14|106.37|106.29|106.42|106.34|106.12|106.04|1945
1698138300000|2023-10-24 09:05:00|106.32|106.24|106.27|106.19|106.37|106.29|106.17|106.09|3827
1698138600000|2023-10-24 09:10:00|106.32|106.24|106.42|106.34|106.47|106.39|106.32|106.24|1101
1698138900000|2023-10-24 09:15:00|106.47|106.39|106.57|106.49|106.62|106.54|106.42|106.34|515
1698139200000|2023-10-24 09:20:00|106.62|106.54|106.52|106.44|106.62|106.54|106.47|106.39|1480
1698139500000|2023-10-24 09:25:00|106.47|106.39|106.62|106.54|106.72|106.64|106.47|106.39|663
1698139800000|2023-10-24 09:30:00|106.67|106.59|106.72|106.64|106.72|106.64|106.62|106.54|427
1698140100000|2023-10-24 09:35:00|106.77|106.69|106.72|106.64|106.77|106.69|106.62|106.54|1326
1698140400000|2023-10-24 09:40:00|106.67|106.59|106.72|106.64|106.77|106.69|106.62|106.54|418
1698140700000|2023-10-24 09:45:00|106.77|106.69|106.77|106.69|106.87|106.79|106.72|106.64|715
1698141000000|2023-10-24 09:50:00|106.82|106.74|106.82|106.74|106.82|106.74|106.67|106.59|625
1698141300000|2023-10-24 09:55:00|106.77|106.69|106.92|106.84|106.92|106.84|106.72|106.64|4315
1698141600000|2023-10-24 10:00:00|106.87|106.79|106.87|106.79|106.92|106.84|106.77|106.69|465
1698141900000|2023-10-24 10:05:00|106.82|106.74|107.02|106.94|107.02|106.94|106.82|106.74|686
1698142200000|2023-10-24 10:10:00|106.97|106.89|106.92|106.84|107.02|106.94|106.92|106.84|864
1698142500000|2023-10-24 10:15:00|106.97|106.89|106.92|106.84|106.97|106.89|106.87|106.79|2217
1698142800000|2023-10-24 10:20:00|106.87|106.79|106.87|106.74|106.92|106.84|106.72|106.64|354
1698143100000|2023-10-24 10:25:00|106.82|106.79|106.87|106.79|106.92|106.84|106.82|106.74|351
1698143400000|2023-10-24 10:30:00|106.82|106.74|106.87|106.79|106.92|106.84|106.77|106.69|424
1698143700000|2023-10-24 10:35:00|106.82|106.74|106.87|106.79|106.87|106.79|106.82|106.74|24
1698144000000|2023-10-24 10:40:00|106.82|106.74|106.72|106.64|106.82|106.79|106.62|106.54|145
1698144300000|2023-10-24 10:45:00|106.67|106.59|106.72|106.64|106.72|106.64|106.62|106.54|60
1698144600000|2023-10-24 10:50:00|106.67|106.59|106.72|106.64|106.72|106.64|106.67|106.59|24
1698144900000|2023-10-24 10:55:00|106.67|106.59|106.67|106.59|106.72|106.64|106.62|106.54|488
1698145200000|2023-10-24 11:00:00|106.72|106.64|106.77|106.64|106.77|106.69|106.67|106.59|819
1698145500000|2023-10-24 11:05:00|106.72|106.69|106.77|106.69|106.87|106.79|106.72|106.64|1724
1698145800000|2023-10-24 11:10:00|106.72|106.64|106.67|106.59|106.72|106.69|106.57|106.44|180
1698146100000|2023-10-24 11:15:00|106.72|106.64|106.67|106.54|106.72|106.64|106.62|106.54|123
1698146400000|2023-10-24 11:20:00|106.62|106.59|106.72|106.59|106.72|106.64|106.62|106.54|75
1698146700000|2023-10-24 11:25:00|106.67|106.64|106.72|106.64|106.72|106.64|106.67|106.59|1490
1698147000000|2023-10-24 11:30:00|106.77|106.69|106.82|106.74|106.82|106.74|106.72|106.64|78
1698147300000|2023-10-24 11:35:00|106.77|106.69|106.82|106.74|106.87|106.79|106.77|106.69|404
1698147600000|2023-10-24 11:40:00|106.77|106.69|106.67|106.59|106.82|106.74|106.62|106.54|149
1698147900000|2023-10-24 11:45:00|106.72|106.64|106.67|106.54|106.72|106.64|106.62|106.54|227
1698148200000|2023-10-24 11:50:00|106.62|106.59|106.67|106.59|106.67|106.59|106.57|106.49|1560
1698148500000|2023-10-24 11:55:00|106.62|106.54|106.62|106.54|106.67|106.59|106.62|106.54|116
1698148800000|2023-10-24 12:00:00|106.57|106.49|106.52|106.44|106.57|106.49|106.47|106.39|246
1698149100000|2023-10-24 12:05:00|106.47|106.39|106.52|106.44|106.52|106.44|106.47|106.39|81
1698149400000|2023-10-24 12:10:00|106.57|106.39|106.52|106.44|106.57|106.49|106.52|106.39|115
1698149700000|2023-10-24 12:15:00|106.57|106.49|106.52|106.44|106.57|106.49|106.47|106.39|214
1698150000000|2023-10-24 12:20:00|106.57|106.49|106.67|106.59|106.67|106.59|106.57|106.49|631
1698150300000|2023-10-24 12:25:00|106.62|106.54|106.62|106.54|106.67|106.59|106.57|106.49|68
1698150600000|2023-10-24 12:30:00|106.67|106.59|106.77|106.69|106.77|106.69|106.62|106.54|829
1698150900000|2023-10-24 12:35:00|106.72|106.64|106.77|106.69|106.82|106.74|106.72|106.64|135
1698151200000|2023-10-24 12:40:00|106.72|106.64|106.72|106.64|106.77|106.69|106.72|106.59|1101
1698151500000|2023-10-24 12:45:00|106.67|106.59|106.62|106.54|106.77|106.69|106.62|106.54|447
1698151800000|2023-10-24 12:50:00|106.67|106.59|106.67|106.59|106.67|106.59|106.62|106.54|732
1698152100000|2023-10-24 12:55:00|106.62|106.54|106.67|106.59|106.67|106.59|106.62|106.54|691
1698152400000|2023-10-24 13:00:00|106.62|106.54|106.67|106.59|106.72|106.64|106.62|106.54|923
1698152700000|2023-10-24 13:05:00|106.72|106.64|106.72|106.64|106.77|106.69|106.67|106.59|457
1698153000000|2023-10-24 13:10:00|106.77|106.59|106.67|106.59|106.82|106.74|106.67|106.59|1202
1698153300000|2023-10-24 13:15:00|106.62|106.54|106.47|106.39|106.72|106.64|106.47|106.34|3068
1698153600000|2023-10-24 13:20:00|106.42|106.34|106.32|106.24|106.42|106.34|106.32|106.24|2104
1698153900000|2023-10-24 13:25:00|106.37|106.29|106.27|106.19|106.37|106.29|106.22|106.14|1580
1698154200000|2023-10-24 13:30:00|106.22|106.14|106.27|106.19|106.32|106.24|106.17|106.09|4144
1698154500000|2023-10-24 13:35:00|106.22|106.14|106.27|106.19|106.42|106.34|106.17|106.09|818
1698154800000|2023-10-24 13:40:00|106.22|106.14|106.17|106.09|106.27|106.19|106.07|105.99|558
1698155100000|2023-10-24 13:45:00|106.12|106.04|106.12|106.04|106.17|106.09|106.02|105.94|1721
1698155400000|2023-10-24 13:50:00|106.17|106.09|106.17|106.09|106.22|106.14|106.07|105.99|1307
1698155700000|2023-10-24 13:55:00|106.12|106.04|106.32|106.24|106.32|106.24|106.12|106.04|448
1698156000000|2023-10-24 14:00:00|106.37|106.29|106.17|106.09|106.37|106.29|106.12|106.04|2867
1698156300000|2023-10-24 14:05:00|106.22|106.14|106.42|106.34|106.42|106.34|106.17|106.09|374
1698156600000|2023-10-24 14:10:00|106.47|106.39|106.42|106.34|106.47|106.39|106.37|106.24|199
1698156900000|2023-10-24 14:15:00|106.37|106.29|106.57|106.49|106.62|106.54|106.37|106.29|3908
1698157200000|2023-10-24 14:20:00|106.52|106.44|106.57|106.49|106.67|106.59|106.47|106.39|1651
1698157500000|2023-10-24 14:25:00|106.52|106.44|106.52|106.44|106.52|106.49|106.47|106.39|244
1698157800000|2023-10-24 14:30:00|106.47|106.39|106.47|106.39|106.52|106.44|106.42|106.34|1104
1698158100000|2023-10-24 14:35:00|106.42|106.34|106.47|106.39|106.52|106.44|106.32|106.24|1355
1698158400000|2023-10-24 14:40:00|106.52|106.44|106.37|106.29|106.52|106.44|106.37|106.29|10658
1698158700000|2023-10-24 14:45:00|106.32|106.24|106.47|106.39|106.47|106.39|106.32|106.24|1228
1698159000000|2023-10-24 14:50:00|106.42|106.34|106.42|106.34|106.47|106.34|106.37|106.29|796
1698159300000|2023-10-24 14:55:00|106.37|106.29|106.47|106.39|106.47|106.39|106.32|106.24|256
1698159600000|2023-10-24 15:00:00|106.42|106.34|106.32|106.24|106.47|106.34|106.27|106.19|1888
1698159900000|2023-10-24 15:05:00|106.27|106.19|106.32|106.24|106.37|106.29|106.22|106.14|3415
1698160200000|2023-10-24 15:10:00|106.27|106.19|106.27|106.19|106.37|106.29|106.22|106.14|441
1698160500000|2023-10-24 15:15:00|106.22|106.14|106.17|106.09|106.22|106.14|106.17|106.09|1346
1698160800000|2023-10-24 15:20:00|106.12|106.04|106.02|105.94|106.12|106.04|106.02|105.94|3190
1698161100000|2023-10-24 15:25:00|106.07|105.99|106.12|106.04|106.17|106.04|106.07|105.94|8670
1698161400000|2023-10-24 15:30:00|106.07|105.99|106.22|106.14|106.27|106.14|106.07|105.99|6071
1698161700000|2023-10-24 15:35:00|106.17|106.09|106.17|106.09|106.22|106.14|106.17|106.09|4345
1698162000000|2023-10-24 15:40:00|106.22|106.14|106.22|106.14|106.27|106.19|106.17|106.09|2264
1698162300000|2023-10-24 15:45:00|106.27|106.09|106.22|106.09|106.27|106.19|106.22|106.09|1555
1698162600000|2023-10-24 15:50:00|106.17|106.14|106.22|106.09|106.22|106.14|106.17|106.09|88
1698162900000|2023-10-24 15:55:00|106.17|106.14|106.22|106.14|106.27|106.19|106.17|106.09|1089
1698163200000|2023-10-24 16:00:00|106.27|106.19|106.22|106.14|106.27|106.19|106.22|106.09|721
1698163500000|2023-10-24 16:05:00|||||||||6247
1698163800000|2023-10-24 16:10:00|106.17|106.09|106.17|106.09|106.17|106.09|106.17|106.09|50
1698164100000|2023-10-24 16:15:00|106.12|106.04|106.12|106.04|106.17|106.09|106.07|105.99|405
1698164400000|2023-10-24 16:20:00|106.07|105.99|105.92|105.84|106.12|105.99|105.92|105.84|2652
1698164700000|2023-10-24 16:25:00|105.97|105.89|105.97|105.89|105.97|105.89|105.87|105.74|1628
1698165000000|2023-10-24 16:30:00|105.92|105.84|105.92|105.84|105.97|105.84|105.87|105.79|2068
1698165300000|2023-10-24 16:35:00|105.97|105.89|105.92|105.79|105.97|105.89|105.87|105.79|2140
1698165600000|2023-10-24 16:40:00|105.87|105.84|105.82|105.74|105.87|105.84|105.82|105.69|931
1698165900000|2023-10-24 16:45:00|105.87|105.79|105.82|105.74|105.87|105.79|105.72|105.64|1121
1698166200000|2023-10-24 16:50:00|105.77|105.69|105.77|105.69|105.82|105.74|105.77|105.69|488
1698166500000|2023-10-24 16:55:00|105.82|105.64|105.82|105.74|105.82|105.74|105.72|105.64|322
1698166800000|2023-10-24 17:00:00|105.77|105.69|105.92|105.84|105.92|105.84|105.77|105.69|82
1698167100000|2023-10-24 17:05:00|105.97|105.79|105.92|105.84|105.97|105.89|105.92|105.79|216
1698167400000|2023-10-24 17:10:00|105.87|105.79|105.87|105.79|105.92|105.84|105.82|105.74|223
1698167700000|2023-10-24 17:15:00|105.82|105.74|105.92|105.84|105.92|105.84|105.82|105.74|183
1698168000000|2023-10-24 17:20:00|105.97|105.89|105.97|105.89|106.02|105.94|105.97|105.84|541
1698168300000|2023-10-24 17:25:00|106.02|105.94|106.12|106.04|106.12|106.04|105.97|105.94|409
1698168600000|2023-10-24 17:30:00|106.17|106.09|106.07|105.99|106.17|106.09|106.07|105.99|210
1698168900000|2023-10-24 17:35:00|106.12|106.04|106.12|105.99|106.12|106.04|106.07|105.99|2
1698169200000|2023-10-24 17:40:00|106.07|106.04|106.07|105.99|106.12|106.04|106.07|105.99|2
1698169500000|2023-10-24 17:45:00|106.12|105.94|106.07|105.99|106.12|106.04|106.07|105.94|2
1698169800000|2023-10-24 17:50:00|106.12|106.04|106.12|106.04|106.17|106.04|106.07|105.99|2
1698170100000|2023-10-24 17:55:00|106.07|105.99|106.17|106.09|106.17|106.09|106.07|105.99|148
1698170400000|2023-10-24 18:00:00|106.12|106.04|106.12|106.04|106.17|106.09|106.12|106.04|18
1698170700000|2023-10-24 18:05:00|106.17|106.09|106.17|106.09|106.17|106.09|106.17|106.09|34
1698171000000|2023-10-24 18:10:00|106.12|106.04|106.17|106.09|106.17|106.09|106.12|106.04|265
1698171300000|2023-10-24 18:15:00|106.12|106.04|106.17|106.04|106.17|106.04|106.12|106.04|8
1698171600000|2023-10-24 18:20:00|106.12||106.12||106.12||106.12||2
1698171900000|2023-10-24 18:25:00|106.17|106.09|106.12|106.04|106.17|106.09|106.12|106.04|5
1698172200000|2023-10-24 18:30:00|106.17|106.09|106.22|106.14|106.27|106.19|106.17|106.09|70
1698172500000|2023-10-24 18:35:00|106.27|106.09|106.22|106.14|106.27|106.14|106.17|106.09|20
1698172800000|2023-10-24 18:40:00|106.27|106.19|106.27|106.19|106.27|106.19|106.27|106.14|2
1698173100000|2023-10-24 18:45:00|106.22|106.14|106.17|106.09|106.27|106.19|106.12|106.04|1065
1698173400000|2023-10-24 18:50:00|106.22|106.04|106.22|106.14|106.22|106.14|106.17|106.04|42
1698173700000|2023-10-24 18:55:00|106.17|106.09|106.17|106.09|106.22|106.09|106.17|106.09|15
1698174000000|2023-10-24 19:00:00|106.22|106.14|106.17|106.09|106.22|106.14|106.17|106.09|4
1698174300000|2023-10-24 19:05:00|106.12|106.04|106.12|106.04|106.17|106.04|106.12|106.04|6
1698174600000|2023-10-24 19:10:00|106.17|106.09|106.12|106.04|106.17|106.09|106.07|105.99|106
1698174900000|2023-10-24 19:15:00|106.17|106.09|106.17|106.09|106.17|106.09|106.17|106.04|7
1698175200000|2023-10-24 19:20:00|106.22|106.14|106.17|106.04|106.22|106.14|106.12|106.04|128
1698175500000|2023-10-24 19:25:00|106.12|106.09|106.17|106.09|106.22|106.09|106.12|106.04|25
1698175800000|2023-10-24 19:30:00|||||||||6
1698176100000|2023-10-24 19:35:00|||||||||7
1698176400000|2023-10-24 19:40:00|||||||||4
1698176700000|2023-10-24 19:45:00|106.22|106.14|106.22|106.09|106.22|106.14|106.17|106.09|28
1698177000000|2023-10-24 19:50:00|106.17|106.04|106.12|106.04|106.22|106.09|106.12|105.99|229
1698177300000|2023-10-24 19:55:00|106.17|106.09|106.12|106.04|106.17|106.09|106.12|105.99|291
1698213600000|2023-10-25 06:00:00|105.77|105.64|105.82|105.74|105.82|105.74|105.72|105.64|330
1698213900000|2023-10-25 06:05:00|105.77|105.69|105.82|105.74|105.82|105.74|105.77|105.69|75
1698214200000|2023-10-25 06:10:00|105.77|105.69|105.77|105.69|105.82|105.69|105.72|105.64|162
1698214500000|2023-10-25 06:15:00|105.82|105.74|105.87|105.79|105.92|105.79|105.77|105.74|90
1698214800000|2023-10-25 06:20:00|105.92|105.84|106.07|105.99|106.07|105.99|105.87|105.84|104
1698215100000|2023-10-25 06:25:00|106.12|106.04|106.12|106.04|106.17|106.09|106.07|105.94|122
1698215400000|2023-10-25 06:30:00|106.07|105.99|106.02|105.94|106.07|105.99|106.02|105.89|150
1698215700000|2023-10-25 06:35:00|106.07|105.89|106.07|105.99|106.07|105.99|106.07|105.89|21
1698216000000|2023-10-25 06:40:00|106.12|106.04|106.22|106.14|106.22|106.14|106.12|106.04|292
1698216300000|2023-10-25 06:45:00|106.17|106.09|106.12|105.99|106.17|106.14|106.12|105.99|201
1698216600000|2023-10-25 06:50:00|106.17|106.04|106.22|106.14|106.22|106.14|106.12|105.99|592
1698216900000|2023-10-25 06:55:00|106.17|106.09|106.27|106.19|106.32|106.24|106.17|106.09|878
1698217200000|2023-10-25 07:00:00|106.32|106.24|105.97|105.89|106.32|106.24|105.97|105.89|2022
1698217500000|2023-10-25 07:05:00|106.02|105.94|105.87|105.79|106.07|105.99|105.77|105.69|3284
1698217800000|2023-10-25 07:10:00|105.92|105.84|105.92|105.79|105.97|105.89|105.72|105.64|786
1698218100000|2023-10-25 07:15:00|105.87|105.84|105.82|105.74|105.97|105.89|105.62|105.54|2172
1698218400000|2023-10-25 07:20:00|105.77|105.69|105.47|105.39|105.82|105.74|105.42|105.34|1217
1698218700000|2023-10-25 07:25:00|105.42|105.34|105.97|105.89|105.97|105.89|105.42|105.34|2737
1698219000000|2023-10-25 07:30:00|105.92|105.84|106.02|105.94|106.07|105.99|105.87|105.79|1207
1698219300000|2023-10-25 07:35:00|105.97|105.89|106.02|105.94|106.07|105.99|105.92|105.84|1217
1698219600000|2023-10-25 07:40:00|105.97|105.89|106.07|105.99|106.22|106.14|105.97|105.89|1597
1698219900000|2023-10-25 07:45:00|106.02|105.94|106.12|106.04|106.22|106.14|106.02|105.94|560
1698220200000|2023-10-25 07:50:00|106.07|105.99|106.02|105.94|106.07|105.99|105.92|105.84|889
1698220500000|2023-10-25 07:55:00|106.07|105.99|106.12|106.04|106.12|106.04|105.97|105.89|1054
1698220800000|2023-10-25 08:00:00|106.07|105.99|105.92|105.84|106.27|106.19|105.92|105.84|1543
1698221100000|2023-10-25 08:05:00|105.97|105.89|106.07|105.99|106.07|105.99|105.87|105.79|1313
1698221400000|2023-10-25 08:10:00|106.12|106.04|106.02|105.94|106.17|106.09|105.97|105.89|1502
1698221700000|2023-10-25 08:15:00|105.97|105.89|105.82|105.74|106.12|106.04|105.82|105.69|865
1698222000000|2023-10-25 08:20:00|105.77|105.69|106.02|105.94|106.02|105.94|105.72|105.64|580
1698222300000|2023-10-25 08:25:00|105.97|105.89|106.12|106.04|106.12|106.04|105.97|105.89|1010
1698222600000|2023-10-25 08:30:00|106.07|105.99|106.12|106.04|106.17|106.09|106.07|105.99|3528
1698222900000|2023-10-25 08:35:00|106.17|106.09|106.07|105.99|106.22|106.14|105.97|105.89|1702
1698223200000|2023-10-25 08:40:00|106.12|106.04|106.27|106.19|106.27|106.19|106.07|105.99|779
1698223500000|2023-10-25 08:45:00|106.32|106.24|106.32|106.24|106.37|106.29|106.27|106.14|1922
1698223800000|2023-10-25 08:50:00|106.37|106.29|106.32|106.24|106.47|106.39|106.27|106.19|846
1698224100000|2023-10-25 08:55:00|106.27|106.19|106.27|106.19|106.37|106.29|106.22|106.14|102
1698224400000|2023-10-25 09:00:00|106.32|106.14|106.32|106.24|106.37|106.29|106.22|106.14|66
1698224700000|2023-10-25 09:05:00|106.27|106.19|106.12|105.99|106.32|106.24|105.97|105.89|530
1698225000000|2023-10-25 09:10:00|106.07|106.04|106.17|106.09|106.17|106.09|106.07|105.94|231
1698225300000|2023-10-25 09:15:00|106.12|106.04|106.22|106.14|106.27|106.19|106.12|106.04|72
1698225600000|2023-10-25 09:20:00|106.17|106.09|106.17|106.09|106.22|106.14|106.02|105.94|188
1698225900000|2023-10-25 09:25:00|106.12|106.04|106.32|106.19|106.32|106.24|106.12|106.04|271
1698226200000|2023-10-25 09:30:00|106.27|106.24|106.27|106.19|106.37|106.29|106.22|106.14|339
1698226500000|2023-10-25 09:35:00|106.22|106.14|106.02|105.94|106.27|106.19|105.97|105.89|214
1698226800000|2023-10-25 09:40:00|105.97|105.89|105.87|105.79|106.02|105.94|105.87|105.79|712
1698227100000|2023-10-25 09:45:00|105.82|105.74|105.67|105.59|105.82|105.74|105.67|105.59|864
1698227400000|2023-10-25 09:50:00|105.72|105.64|105.82|105.74|105.87|105.79|105.67|105.59|1619
1698227700000|2023-10-25 09:55:00|105.87|105.79|105.72|105.64|105.87|105.79|105.72|105.64|366
1698228000000|2023-10-25 10:00:00|105.77|105.69|105.67|105.59|105.77|105.69|105.67|105.59|364
1698228300000|2023-10-25 10:05:00|105.72|105.64|105.67|105.59|105.72|105.64|105.62|105.54|963
1698228600000|2023-10-25 10:10:00|105.62|105.54|105.67|105.59|105.67|105.59|105.62|105.54|1131
1698228900000|2023-10-25 10:15:00|105.62|105.54|105.72|105.64|105.72|105.64|105.62|105.54|673
1698229200000|2023-10-25 10:20:00|105.77|105.69|105.92|105.84|105.92|105.84|105.77|105.69|827
1698229500000|2023-10-25 10:25:00|105.87|105.79|106.17|106.09|106.17|106.09|105.87|105.79|222
1698229800000|2023-10-25 10:30:00|106.12|106.04|106.22|106.14|106.27|106.19|106.12|106.04|176
1698230100000|2023-10-25 10:35:00|106.17|106.09|106.27|106.19|106.27|106.19|106.17|106.09|155
1698230400000|2023-10-25 10:40:00|106.22|106.14|106.37|106.29|106.37|106.29|106.22|106.14|173
1698230700000|2023-10-25 10:45:00|106.32|106.24|106.27|106.19|106.37|106.29|106.27|106.19|229
1698231000000|2023-10-25 10:50:00|106.22|106.14|106.42|106.29|106.42|106.34|106.22|106.14|432
1698231300000|2023-10-25 10:55:00|106.37|106.34|106.47|106.39|106.52|106.44|106.37|106.29|1135
1698231600000|2023-10-25 11:00:00|106.42|106.34|106.47|106.39|106.47|106.39|106.42|106.29|183
1698231900000|2023-10-25 11:05:00|106.42|106.34|106.57|106.49|106.57|106.49|106.42|106.34|2258
1698232200000|2023-10-25 11:10:00|106.62|106.54|106.67|106.59|106.67|106.59|106.62|106.49|304
1698232500000|2023-10-25 11:15:00|106.62|106.54|106.72|106.59|106.82|106.74|106.62|106.54|2066
1698232800000|2023-10-25 11:20:00|106.67|106.64|106.67|106.59|106.82|106.74|106.67|106.54|757
1698233100000|2023-10-25 11:25:00|106.62|106.54|106.57|106.49|106.72|106.64|106.57|106.49|846
1698233400000|2023-10-25 11:30:00|106.62|106.54|106.62|106.49|106.62|106.54|106.52|106.44|481
1698233700000|2023-10-25 11:35:00|106.57|106.54|106.62|106.54|106.62|106.54|106.47|106.39|747
1698234000000|2023-10-25 11:40:00|106.57|106.49|106.47|106.39|106.62|106.54|106.47|106.39|765
1698234300000|2023-10-25 11:45:00|106.42|106.34|106.62|106.54|106.62|106.54|106.42|106.34|715
1698234600000|2023-10-25 11:50:00|106.67|106.59|106.47|106.39|106.67|106.59|106.47|106.39|1408
1698234900000|2023-10-25 11:55:00|106.52|106.34|106.42|106.29|106.52|106.39|106.37|106.29|261
1698235200000|2023-10-25 12:00:00|106.37|106.34|106.57|106.49|106.57|106.49|106.37|106.34|1177
1698235500000|2023-10-25 12:05:00|106.52|106.44|106.52|106.44|106.57|106.49|106.47|106.39|152
1698235800000|2023-10-25 12:10:00|106.57|106.49|106.67|106.59|106.67|106.59|106.57|106.49|179
1698236100000|2023-10-25 12:15:00|106.72|106.64|106.77|106.69|106.77|106.69|106.72|106.64|548
1698236400000|2023-10-25 12:20:00|106.72|106.64|106.67|106.59|106.72|106.64|106.62|106.54|289
1698236700000|2023-10-25 12:25:00|106.62|106.54|106.57|106.49|106.67|106.59|106.57|106.49|125
1698237000000|2023-10-25 12:30:00|106.62|106.54|106.67|106.59|106.67|106.59|106.57|106.49|363
1698237300000|2023-10-25 12:35:00|106.62|106.54|106.62|106.54|106.67|106.59|106.62|106.54|144
1698237600000|2023-10-25 12:40:00|106.67|106.59|106.52|106.44|106.67|106.59|106.52|106.44|894
1698237900000|2023-10-25 12:45:00|106.57|106.49|106.52|106.44|106.57|106.49|106.47|106.39|2656
1698238200000|2023-10-25 12:50:00|106.47|106.39|106.47|106.39|106.52|106.44|106.47|106.39|138
1698238500000|2023-10-25 12:55:00|||||||||1222
1698238800000|2023-10-25 13:00:00|106.42|106.34|106.42|106.34|106.47|106.39|106.37|106.29|591
1698239100000|2023-10-25 13:05:00|106.37|106.29|106.42|106.34|106.47|106.39|106.37|106.29|544
1698239400000|2023-10-25 13:10:00|106.47|106.39|106.42|106.34|106.52|106.44|106.42|106.34|1233
1698239700000|2023-10-25 13:15:00|106.47|106.39|106.47|106.39|106.52|106.44|106.47|106.34|1215
1698240000000|2023-10-25 13:20:00|106.42|106.34|106.37|106.29|106.42|106.34|106.37|106.29|1442
1698240300000|2023-10-25 13:25:00|106.32|106.24|106.52|106.44|106.52|106.44|106.32|106.24|461
1698240600000|2023-10-25 13:30:00|106.47|106.39|106.62|106.54|106.62|106.54|106.47|106.39|1147
1698240900000|2023-10-25 13:35:00|106.67|106.59|106.52|106.44|106.72|106.64|106.42|106.34|965
1698241200000|2023-10-25 13:40:00|106.47|106.39|106.42|106.34|106.57|106.49|106.37|106.29|304
1698241500000|2023-10-25 13:45:00|106.37|106.29|106.22|106.14|106.42|106.34|106.22|106.14|1227
1698241800000|2023-10-25 13:50:00|106.27|106.19|106.22|106.14|106.32|106.19|106.17|106.09|765
1698242100000|2023-10-25 13:55:00|106.17|106.09|106.17|106.09|106.27|106.19|106.17|106.09|1063
1698242400000|2023-10-25 14:00:00|106.12|106.04|106.07|105.99|106.17|106.09|106.02|105.94|1852
1698242700000|2023-10-25 14:05:00|106.12|106.04|105.97|105.89|106.12|106.04|105.87|105.79|2798
1698243000000|2023-10-25 14:10:00|106.02|105.94|105.92|105.84|106.02|105.94|105.82|105.74|3004
1698243300000|2023-10-25 14:15:00|105.87|105.79|105.92|105.84|105.97|105.89|105.87|105.79|1896
1698243600000|2023-10-25 14:20:00|105.97|105.89|105.97|105.89|106.07|105.99|105.92|105.84|3165
1698243900000|2023-10-25 14:25:00|106.02|105.94|105.87|105.79|106.02|105.94|105.87|105.79|1969
1698244200000|2023-10-25 14:30:00|105.82|105.74|105.92|105.84|105.92|105.84|105.77|105.69|7242
1698244500000|2023-10-25 14:35:00|105.87|105.79|106.02|105.94|106.07|105.99|105.82|105.74|5186
1698244800000|2023-10-25 14:40:00|105.97|105.89|106.07|105.99|106.12|105.99|105.92|105.84|2604
1698245100000|2023-10-25 14:45:00|106.12|106.04|106.22|106.14|106.22|106.14|106.07|105.99|2246
1698245400000|2023-10-25 14:50:00|106.17|106.09|106.27|106.14|106.27|106.19|106.17|106.09|4293
1698245700000|2023-10-25 14:55:00|106.22|106.19|106.32|106.24|106.37|106.29|106.22|106.14|494
1698246000000|2023-10-25 15:00:00|106.37|106.29|106.67|106.59|106.77|106.69|106.37|106.29|4837
1698246300000|2023-10-25 15:05:00|106.62|106.54|106.52|106.44|106.77|106.69|106.52|106.44|3931
1698246600000|2023-10-25 15:10:00|106.57|106.49|106.67|106.59|106.67|106.59|106.47|106.39|1340
1698246900000|2023-10-25 15:15:00|106.62|106.54|106.67|106.59|106.72|106.64|106.62|106.54|3780
1698247200000|2023-10-25 15:20:00|106.72|106.64|106.62|106.49|106.72|106.64|106.57|106.49|1738
1698247500000|2023-10-25 15:25:00|106.57|106.44|106.67|106.59|106.67|106.59|106.52|106.39|3274
1698247800000|2023-10-25 15:30:00|106.62|106.54|106.67|106.59|106.67|106.59|106.57|106.49|4945
1698248100000|2023-10-25 15:35:00|106.72|106.64|106.72|106.59|106.72|106.64|106.57|106.49|3227
1698248400000|2023-10-25 15:40:00|106.67|106.64|106.67|106.59|106.77|106.69|106.62|106.54|2023
1698248700000|2023-10-25 15:45:00|106.72|106.64|106.72|106.59|106.77|106.69|106.62|106.54|1335
1698249000000|2023-10-25 15:50:00|106.67|106.54|106.57|106.49|106.67|106.59|106.57|106.49|1221
1698249300000|2023-10-25 15:55:00|106.52|106.44|106.52|106.44|106.57|106.49|106.52|106.44|406
1698249600000|2023-10-25 16:00:00|106.47|106.39|106.42|106.34|106.47|106.39|106.42|106.29|552
1698249900000|2023-10-25 16:05:00|106.37|106.29|106.37|106.29|106.37|106.34|106.27|106.19|737
1698250200000|2023-10-25 16:10:00|106.42|106.34|106.42|106.34|106.42|106.34|106.37|106.24|618
1698250500000|2023-10-25 16:15:00|106.37|106.29|106.37|106.29|106.42|106.34|106.37|106.29|222
1698250800000|2023-10-25 16:20:00|106.42|106.34|106.47|106.39|106.47|106.39|106.37|106.29|36
1698251100000|2023-10-25 16:25:00|106.52|106.44|106.52|106.39|106.52|106.44|106.47|106.39|86
1698251400000|2023-10-25 16:30:00|106.47|106.44|106.52|106.39|106.57|106.49|106.47|106.39|128
1698251700000|2023-10-25 16:35:00|106.47|106.34|106.42|106.34|106.47|106.34|106.42|106.34|126
1698252000000|2023-10-25 16:40:00|106.37|106.29|106.42|106.29|106.42|106.29|106.32|106.19|360
1698252300000|2023-10-25 16:45:00|106.37|106.34|106.32|106.24|106.42|106.34|106.32|106.24|32
1698252600000|2023-10-25 16:50:00|106.37|106.29|106.32|106.24|106.37|106.29|106.32|106.19|84
1698252900000|2023-10-25 16:55:00|106.27|106.19|106.32|106.24|106.37|106.24|106.27|106.19|53
1698253200000|2023-10-25 17:00:00|106.37|106.29|106.27|106.19|106.37|106.29|106.22|106.14|17
1698253500000|2023-10-25 17:05:00|106.22|106.14|106.32|106.19|106.32|106.19|106.22|106.14|20
1698253800000|2023-10-25 17:10:00|106.27|106.14|106.32|106.24|106.32|106.24|106.22|106.14|392
1698254100000|2023-10-25 17:15:00|106.37|106.29|106.32|106.24|106.37|106.29|106.22|106.14|442
1698254400000|2023-10-25 17:20:00|106.37|106.29|106.37|106.29|106.37|106.29|106.32|106.24|2
1698254700000|2023-10-25 17:25:00|106.32|106.24|106.27|106.14|106.37|106.24|106.22|106.14|403
1698255000000|2023-10-25 17:30:00|106.22|106.09|106.22|106.09|106.22|106.14|106.17|106.09|40
1698255300000|2023-10-25 17:35:00|106.17|106.14|106.22|106.14|106.22|106.14|106.17|106.09|136
1698255600000|2023-10-25 17:40:00|106.17|106.09|106.17|106.09|106.22|106.09|106.12|106.04|320
1698255900000|2023-10-25 17:45:00|106.12|106.04|106.12|106.04|106.17|106.09|106.12|106.04|222
1698256200000|2023-10-25 17:50:00|106.07|105.99|106.12|106.04|106.12|106.04|106.07|105.99|29
1698256500000|2023-10-25 17:55:00|106.17|106.09|106.22|106.14|106.27|106.14|106.17|106.04|85
1698256800000|2023-10-25 18:00:00|106.27|106.19|106.22|106.14|106.32|106.24|106.22|106.09|529
1698257100000|2023-10-25 18:05:00|106.17|106.09|106.17|106.09|106.22|106.14|106.17|106.09|23
1698257400000|2023-10-25 18:10:00|106.22|106.04|106.22|106.14|106.22|106.14|106.12|106.04|9
1698257700000|2023-10-25 18:15:00|106.17|106.09|106.22|106.14|106.22|106.14|106.17|106.09|347
1698258000000|2023-10-25 18:20:00|106.27|106.19|106.27|106.14|106.27|106.19|106.22|106.14|13
1698258300000|2023-10-25 18:25:00|106.22|106.19|106.22|106.09|106.27|106.19|106.17|106.09|50
1698258600000|2023-10-25 18:30:00|106.17|106.14|106.22|106.14|106.22|106.14|106.17|106.09|7
1698258900000|2023-10-25 18:35:00|106.17|106.09|106.17|106.09|106.17|106.09|106.12|106.04|52
1698259200000|2023-10-25 18:40:00|106.12|106.04|106.12|106.04|106.17|106.04|106.12|106.04|6
1698259500000|2023-10-25 18:45:00|106.17|106.09|106.17|106.04|106.17|106.09|106.12|106.04|157
1698259800000|2023-10-25 18:50:00|106.12|106.09|106.22|106.14|106.27|106.19|106.12|106.04|102
1698260100000|2023-10-25 18:55:00|106.27|106.19|106.27|106.14|106.27|106.19|106.22|106.14|32
1698260400000|2023-10-25 19:00:00|106.22|106.19|106.17|106.09|106.22|106.19|106.17|106.09|18
1698260700000|2023-10-25 19:05:00|106.22|106.04|106.17|106.09|106.22|106.14|106.17|106.04|133
1698261000000|2023-10-25 19:10:00|106.22|106.14|106.22|106.14|106.27|106.19|106.22|106.09|173
1698261300000|2023-10-25 19:15:00|106.27|106.19|106.27|106.19|106.27|106.19|106.22|106.14|45
1698261600000|2023-10-25 19:20:00|106.32|106.24|106.32|106.24|106.32|106.24|106.27|106.24|7
1698261900000|2023-10-25 19:25:00|106.27|106.19|106.32|106.19|106.32|106.24|106.27|106.19|85
1698262200000|2023-10-25 19:30:00|106.27|106.24|106.27|106.19|106.37|106.24|106.27|106.19|3
1698262500000|2023-10-25 19:35:00|106.32|106.24|106.32|106.24|106.32|106.24|106.27|106.19|3
1698262800000|2023-10-25 19:40:00|106.27|106.19|106.22|106.14|106.27|106.19|106.22|106.14|72
1698263100000|2023-10-25 19:45:00|106.17|106.09|106.22|106.14|106.22|106.14|106.17|106.09|107
1698263400000|2023-10-25 19:50:00|106.27|106.19|106.17|106.09|106.27|106.19|106.17|106.09|234
1698263700000|2023-10-25 19:55:00|106.22|106.14|106.17|106.04|106.22|106.14|106.17|106.04|295
1698300000000|2023-10-26 06:00:00|105.62|105.54|105.52|105.44|105.62|105.54|105.52|105.39|45
1698300300000|2023-10-26 06:05:00|105.57|105.49|105.67|105.59|105.72|105.64|105.52|105.44|255
1698300600000|2023-10-26 06:10:00|105.72|105.64|105.87|105.74|105.87|105.74|105.72|105.59|61
1698300900000|2023-10-26 06:15:00|105.92|105.79|105.82|105.69|105.92|105.79|105.77|105.69|124
1698301200000|2023-10-26 06:20:00|105.87|105.74|105.97|105.89|106.02|105.94|105.87|105.74|257
1698301500000|2023-10-26 06:25:00|105.92|105.84|106.02|105.94|106.02|105.94|105.92|105.84|502
1698301800000|2023-10-26 06:30:00|105.97|105.89|105.92|105.84|106.02|105.94|105.92|105.84|175
1698302100000|2023-10-26 06:35:00|105.97|105.74|105.77|105.64|105.97|105.74|105.72|105.64|469
1698302400000|2023-10-26 06:40:00|105.82|105.69|105.72|105.64|105.82|105.74|105.72|105.59|472
1698302700000|2023-10-26 06:45:00|105.77|105.59|105.82|105.69|105.82|105.74|105.72|105.59|113
1698303000000|2023-10-26 06:50:00|105.77|105.74|105.67|105.54|105.77|105.74|105.62|105.54|32
1698303300000|2023-10-26 06:55:00|105.62|105.59|105.72|105.64|105.77|105.64|105.62|105.49|411
1698303600000|2023-10-26 07:00:00|105.77|105.59|105.22|105.14|105.77|105.69|105.12|105.04|3814
1698303900000|2023-10-26 07:05:00|105.17|105.09|104.77|104.69|105.22|105.14|104.77|104.69|5029
1698304200000|2023-10-26 07:10:00|104.82|104.74|104.82|104.74|105.02|104.94|104.77|104.69|4114
1698304500000|2023-10-26 07:15:00|104.77|104.69|104.82|104.74|104.97|104.89|104.77|104.69|5197
1698304800000|2023-10-26 07:20:00|104.77|104.69|104.72|104.64|105.02|104.94|104.67|104.59|5217
1698305100000|2023-10-26 07:25:00|104.67|104.59|104.62|104.54|104.87|104.79|104.57|104.49|2878
1698305400000|2023-10-26 07:30:00|104.57|104.49|104.62|104.54|104.72|104.64|104.52|104.39|2714
1698305700000|2023-10-26 07:35:00|104.67|104.49|104.72|104.64|104.77|104.69|104.57|104.49|2816
1698306000000|2023-10-26 07:40:00|104.77|104.59|105.07|104.94|105.07|104.99|104.67|104.59|2191
1698306300000|2023-10-26 07:45:00|105.02|104.99|105.27|105.19|105.27|105.19|105.02|104.99|3214
1698306600000|2023-10-26 07:50:00|105.22|105.14|105.12|104.99|105.37|105.29|105.07|104.99|1938
1698306900000|2023-10-26 07:55:00|105.07|105.04|105.07|104.99|105.22|105.14|105.02|104.94|1785
1698307200000|2023-10-26 08:00:00|105.12|105.04|105.22|105.14|105.22|105.14|104.97|104.89|737
1698307500000|2023-10-26 08:05:00|105.17|105.09|105.22|105.14|105.22|105.14|105.02|104.94|941
1698307800000|2023-10-26 08:10:00|105.17|105.09|105.22|105.09|105.32|105.24|105.12|105.04|1134
1698308100000|2023-10-26 08:15:00|105.17|105.14|104.97|104.89|105.22|105.14|104.87|104.79|2129
1698308400000|2023-10-26 08:20:00|104.92|104.84|104.67|104.59|104.92|104.84|104.67|104.59|1389
1698308700000|2023-10-26 08:25:00|104.62|104.54|104.47|104.39|104.67|104.59|104.47|104.39|2451
1698309000000|2023-10-26 08:30:00|104.52|104.44|104.77|104.69|104.82|104.74|104.52|104.44|3361
1698309300000|2023-10-26 08:35:00|104.72|104.64|104.62|104.54|104.72|104.64|104.57|104.49|4336
1698309600000|2023-10-26 08:40:00|104.57|104.49|104.57|104.49|104.62|104.54|104.57|104.49|1116
1698309900000|2023-10-26 08:45:00|104.62|104.54|104.57|104.44|104.62|104.54|104.52|104.44|552
1698310200000|2023-10-26 08:50:00|104.52|104.39|104.57|104.49|104.57|104.49|104.47|104.39|1517
1698310500000|2023-10-26 08:55:00|104.52|104.44|104.52|104.44|104.57|104.49|104.47|104.39|872
1698310800000|2023-10-26 09:00:00|104.47|104.39|104.67|104.59|104.67|104.59|104.47|104.39|1307
1698311100000|2023-10-26 09:05:00|104.62|104.54|104.72|104.64|104.77|104.69|104.62|104.54|1301
1698311400000|2023-10-26 09:10:00|104.77|104.69|104.77|104.69|104.87|104.79|104.72|104.64|1574
1698311700000|2023-10-26 09:15:00|104.72|104.64|104.67|104.59|104.77|104.64|104.62|104.54|1381
1698312000000|2023-10-26 09:20:00|104.72|104.64|104.92|104.84|104.92|104.84|104.72|104.64|1745
1698312300000|2023-10-26 09:25:00|104.87|104.79|105.17|105.09|105.27|105.14|104.82|104.74|2281
1698312600000|2023-10-26 09:30:00|105.22|105.14|105.12|105.04|105.27|105.19|105.12|105.04|884
1698312900000|2023-10-26 09:35:00|105.07|104.99|105.32|105.24|105.32|105.24|105.07|104.99|655
1698313200000|2023-10-26 09:40:00|105.27|105.19|105.32|105.24|105.37|105.29|105.22|105.14|227
1698313500000|2023-10-26 09:45:00|105.27|105.19|105.27|105.19|105.32|105.24|105.22|105.14|657
1698313800000|2023-10-26 09:50:00|105.22|105.14|105.17|105.09|105.22|105.14|105.17|105.09|214
1698314100000|2023-10-26 09:55:00|105.12|105.04|105.02|104.89|105.12|105.04|104.97|104.89|2108
1698314400000|2023-10-26 10:00:00|104.97|104.94|104.87|104.79|105.02|104.94|104.82|104.74|1857
1698314700000|2023-10-26 10:05:00|104.82|104.74|104.97|104.89|104.97|104.89|104.82|104.74|479
1698315000000|2023-10-26 10:10:00|104.92|104.84|105.02|104.94|105.07|104.99|104.92|104.84|301
1698315300000|2023-10-26 10:15:00|105.07|104.99|105.17|105.09|105.17|105.09|105.07|104.99|610
1698315600000|2023-10-26 10:20:00|105.12|105.04|105.17|105.09|105.27|105.19|105.07|104.99|1325
1698315900000|2023-10-26 10:25:00|105.12|105.04|105.17|105.09|105.17|105.09|105.12|105.04|790
1698316200000|2023-10-26 10:30:00|105.12|105.04|105.12|105.04|105.17|105.09|105.07|104.99|283
1698316500000|2023-10-26 10:35:00|105.07|104.99|104.97|104.89|105.12|105.04|104.97|104.89|672
1698316800000|2023-10-26 10:40:00|104.92|104.84|104.97|104.89|104.97|104.89|104.87|104.79|607
1698317100000|2023-10-26 10:45:00|104.92|104.84|104.97|104.89|104.97|104.89|104.92|104.84|154
1698317400000|2023-10-26 10:50:00|105.02|104.94|104.97|104.89|105.02|104.94|104.92|104.84|587
1698317700000|2023-10-26 10:55:00|104.92|104.84|104.92|104.84|104.97|104.89|104.92|104.84|875
1698318000000|2023-10-26 11:00:00|104.87|104.79|104.82|104.74|104.92|104.84|104.77|104.69|2034
1698318300000|2023-10-26 11:05:00|104.77|104.69|104.92|104.84|104.92|104.84|104.77|104.69|13554
1698318600000|2023-10-26 11:10:00|104.97|104.89|104.87|104.79|104.97|104.89|104.87|104.79|241
1698318900000|2023-10-26 11:15:00|104.92|104.84|104.97|104.89|105.02|104.94|104.92|104.84|210
1698319200000|2023-10-26 11:20:00|104.92|104.84|104.92|104.84|104.92|104.84|104.87|104.79|365
1698319500000|2023-10-26 11:25:00|104.87|104.79|104.82|104.74|104.87|104.79|104.77|104.69|200
1698319800000|2023-10-26 11:30:00|104.77|104.69|104.72|104.64|104.77|104.69|104.67|104.59|2965
1698320100000|2023-10-26 11:35:00|104.67|104.59|104.72|104.64|104.72|104.64|104.67|104.59|1781
1698320400000|2023-10-26 11:40:00|104.67|104.59|104.72|104.64|104.72|104.64|104.62|104.54|1087
1698320700000|2023-10-26 11:45:00|104.77|104.69|104.77|104.69|104.82|104.74|104.77|104.69|512
1698321000000|2023-10-26 11:50:00|104.82|104.64|104.82|104.74|104.82|104.74|104.72|104.64|295
1698321300000|2023-10-26 11:55:00|104.87|104.79|104.92|104.79|104.92|104.79|104.82|104.74|243
1698321600000|2023-10-26 12:00:00|104.87|104.84|104.92|104.84|104.97|104.89|104.87|104.84|360
1698321900000|2023-10-26 12:05:00|104.97|104.89|104.97|104.89|104.97|104.89|104.87|104.79|1538
1698322200000|2023-10-26 12:10:00|104.92|104.84|104.92|104.84|104.92|104.84|104.92|104.79|1119
1698322500000|2023-10-26 12:15:00|105.02|104.94|105.17|105.09|105.27|105.14|105.02|104.94|3328
1698322800000|2023-10-26 12:20:00|105.12|105.04|105.27|105.19|105.27|105.19|105.07|104.99|717
1698323100000|2023-10-26 12:25:00|105.22|105.14|105.32|105.24|105.37|105.29|105.22|105.14|1506
1698323400000|2023-10-26 12:30:00|105.27|105.19|105.67|105.59|105.72|105.64|105.22|105.09|4290
1698323700000|2023-10-26 12:35:00|105.62|105.54|105.77|105.64|105.77|105.69|105.62|105.54|2744
1698324000000|2023-10-26 12:40:00|105.72|105.69|105.77|105.69|105.82|105.74|105.62|105.54|3325
1698324300000|2023-10-26 12:45:00|105.72|105.64|105.92|105.84|105.92|105.84|105.72|105.64|4932
1698324600000|2023-10-26 12:50:00|105.97|105.89|106.17|106.09|106.22|106.09|105.97|105.89|3812
1698324900000|2023-10-26 12:55:00|106.12|106.04|106.12|106.04|106.17|106.09|105.97|105.89|2735
1698325200000|2023-10-26 13:00:00|106.07|105.99|106.12|106.04|106.12|106.04|105.87|105.79|4446
1698325500000|2023-10-26 13:05:00|106.17|106.09|106.47|106.39|106.52|106.44|106.07|105.99|3114
1698325800000|2023-10-26 13:10:00|106.42|106.34|106.42|106.34|106.47|106.39|106.32|106.24|3332
1698326100000|2023-10-26 13:15:00|106.47|106.39|106.47|106.39|106.62|106.54|106.42|106.34|2843
1698326400000|2023-10-26 13:20:00|106.52|106.44|106.22|106.14|106.57|106.49|106.22|106.14|2888
1698326700000|2023-10-26 13:25:00|106.27|106.19|106.47|106.39|106.52|106.44|106.27|106.14|1872
1698327000000|2023-10-26 13:30:00|106.52|106.44|106.52|106.44|106.72|106.64|106.42|106.34|2701
1698327300000|2023-10-26 13:35:00|106.47|106.39|106.22|106.14|106.52|106.44|106.22|106.14|3611
1698327600000|2023-10-26 13:40:00|106.27|106.19|106.52|106.44|106.57|106.49|106.22|106.14|3069
1698327900000|2023-10-26 13:45:00|106.57|106.49|106.47|106.39|106.57|106.49|106.42|106.34|1504
1698328200000|2023-10-26 13:50:00|106.52|106.44|106.62|106.54|106.67|106.59|106.52|106.44|1365
1698328500000|2023-10-26 13:55:00|106.57|106.49|106.42|106.34|106.57|106.49|106.37|106.29|1848
1698328800000|2023-10-26 14:00:00|106.37|106.29|106.27|106.19|106.37|106.29|106.22|106.14|3806
1698329100000|2023-10-26 14:05:00|106.22|106.14|106.27|106.19|106.37|106.29|106.22|106.14|2059
1698329400000|2023-10-26 14:10:00|106.32|106.24|106.37|106.29|106.47|106.39|106.27|106.19|1244
1698329700000|2023-10-26 14:15:00|106.32|106.24|106.42|106.34|106.47|106.39|106.32|106.19|655
1698330000000|2023-10-26 14:20:00|106.37|106.29|106.32|106.24|106.47|106.39|106.32|106.24|902
1698330300000|2023-10-26 14:25:00|106.37|106.29|106.52|106.44|106.52|106.44|106.37|106.29|1383
1698330600000|2023-10-26 14:30:00|106.57|106.49|106.37|106.29|106.57|106.49|106.32|106.24|3498
1698330900000|2023-10-26 14:35:00|106.42|106.34|106.42|106.34|106.47|106.39|106.37|106.29|1607
1698331200000|2023-10-26 14:40:00|106.47|106.39|106.52|106.44|106.57|106.49|106.42|106.34|6022
1698331500000|2023-10-26 14:45:00|106.57|106.49|106.62|106.54|106.62|106.54|106.57|106.49|1612
1698331800000|2023-10-26 14:50:00|106.67|106.59|106.72|106.64|106.77|106.69|106.62|106.54|2778
1698332100000|2023-10-26 14:55:00|106.77|106.69|106.82|106.74|106.87|106.79|106.72|106.64|4377
1698332400000|2023-10-26 15:00:00|106.87|106.79|106.82|106.74|106.92|106.84|106.82|106.74|4923
1698332700000|2023-10-26 15:05:00|106.87|106.79|106.77|106.69|106.87|106.79|106.72|106.64|2943
1698333000000|2023-10-26 15:10:00|106.82|106.74|106.77|106.69|106.87|106.79|106.77|106.69|2421
1698333300000|2023-10-26 15:15:00|106.72|106.64|106.82|106.74|106.82|106.74|106.72|106.64|4641
1698333600000|2023-10-26 15:20:00|106.87|106.79|106.87|106.79|106.87|106.79|106.82|106.74|4748
1698333900000|2023-10-26 15:25:00|106.92|106.84|106.87|106.79|106.97|106.89|106.87|106.79|11351
1698334200000|2023-10-26 15:30:00|106.92|106.84|106.87|106.79|106.97|106.84|106.87|106.79|5250
1698334500000|2023-10-26 15:35:00|106.92|106.84|106.97|106.89|107.02|106.94|106.87|106.79|3403
1698334800000|2023-10-26 15:40:00|107.02|106.94|106.92|106.84|107.02|106.94|106.87|106.79|3260
1698335100000|2023-10-26 15:45:00|106.97|106.89|106.97|106.84|107.02|106.94|106.92|106.84|1890
1698335400000|2023-10-26 15:50:00|106.92|106.89|106.87|106.79|106.92|106.89|106.82|106.69|3640
1698335700000|2023-10-26 15:55:00|106.82|106.74|106.82|106.69|106.87|106.79|106.82|106.69|1317
1698336000000|2023-10-26 16:00:00|106.77|106.64|106.72|106.64|106.77|106.69|106.72|106.64|94
1698336300000|2023-10-26 16:05:00|106.67|106.59|106.62|106.49|106.72|106.59|106.62|106.49|1591
1698336600000|2023-10-26 16:10:00|106.57|106.54|106.57|106.49|106.62|106.54|106.57|106.44|319
1698336900000|2023-10-26 16:15:00|106.52|106.44|106.37|106.29|106.52|106.44|106.37|106.24|1067
1698337200000|2023-10-26 16:20:00|106.42|106.34|106.42|106.29|106.42|106.34|106.37|106.29|801
1698337500000|2023-10-26 16:25:00|106.37|106.34|106.47|106.39|106.47|106.39|106.37|106.29|377
1698337800000|2023-10-26 16:30:00|106.52|106.34|106.47|106.39|106.52|106.44|106.47|106.34|42
1698338100000|2023-10-26 16:35:00|106.42|106.34|106.37|106.29|106.42|106.39|106.37|106.29|3
1698338400000|2023-10-26 16:40:00|106.42|106.34|106.42|106.34|106.47|106.39|106.37|106.29|57
1698338700000|2023-10-26 16:45:00|106.37|106.29|106.42|106.34|106.42|106.34|106.37|106.29|9
1698339000000|2023-10-26 16:50:00|106.37|106.29|106.42|106.34|106.42|106.34|106.37|106.29|101
1698339300000|2023-10-26 16:55:00|106.47|106.39|106.42|106.34|106.47|106.39|106.42|106.34|73
1698339600000|2023-10-26 17:00:00|106.37|106.29|106.57|106.49|106.62|106.54|106.37|106.29|56
1698339900000|2023-10-26 17:05:00|106.62|106.44|106.57|106.49|106.62|106.54|106.52|106.44|323
1698340200000|2023-10-26 17:10:00|106.62|106.54|106.62|106.49|106.62|106.54|106.57|106.49|547
1698340500000|2023-10-26 17:15:00|106.57|106.54|106.57|106.49|106.57|106.54|106.57|106.49|29
1698340800000|2023-10-26 17:20:00|106.52|106.44|106.42|106.34|106.57|106.44|106.37|106.29|140
1698341100000|2023-10-26 17:25:00||106.29||106.34||106.34||106.29|38
1698341400000|2023-10-26 17:30:00|106.37|106.29|106.47|106.39|106.47|106.39|106.32|106.24|39
1698341700000|2023-10-26 17:35:00|106.42|106.34|106.42|106.34|106.47|106.39|106.42|106.29|4
1698342000000|2023-10-26 17:40:00|106.47|106.39|106.47|106.39|106.52|106.44|106.47|106.39|78
1698342300000|2023-10-26 17:45:00|106.52|106.44|106.52|106.44|106.57|106.49|106.47|106.39|79
1698342600000|2023-10-26 17:50:00|106.57|106.49|106.57|106.49|106.57|106.49|106.57|106.44|4
1698342900000|2023-10-26 17:55:00|106.52|106.44|106.62|106.54|106.62|106.54|106.52|106.44|7
1698343200000|2023-10-26 18:00:00|106.67|106.59|106.62|106.54|106.67|106.59|106.62|106.49|8
1698343500000|2023-10-26 18:05:00|106.67|106.59|106.67|106.59|106.72|106.64|106.67|106.54|38
1698343800000|2023-10-26 18:10:00|106.72|106.64|106.77|106.69|106.77|106.69|106.72|106.64|19
1698344100000|2023-10-26 18:15:00|106.82|106.74|106.82|106.69|106.82|106.74|106.77|106.69|448
1698344400000|2023-10-26 18:20:00|106.77|106.74|106.77|106.64|106.82|106.74|106.77|106.64|3
1698344700000|2023-10-26 18:25:00|106.72|106.59|106.77|106.69|106.77|106.69|106.72|106.59|19
1698345000000|2023-10-26 18:30:00|106.82|106.64|106.82|106.74|106.92|106.79|106.82|106.64|180
1698345300000|2023-10-26 18:35:00|106.87|106.69|106.77|106.69|106.87|106.74|106.77|106.69|46
1698345600000|2023-10-26 18:40:00|106.82|106.64|106.77|106.69|106.87|106.79|106.77|106.64|6
1698345900000|2023-10-26 18:45:00|106.82|106.74|106.82|106.74|106.82|106.74|106.82|106.69|13
1698346200000|2023-10-26 18:50:00|106.87|106.79|106.92|106.84|106.92|106.84|106.82|106.74|140
1698346500000|2023-10-26 18:55:00|106.97||106.97||106.97||106.92||84
1698346800000|2023-10-26 19:00:00|106.92|106.89|107.02|106.94|107.02|106.94|106.92|106.89|34
1698347100000|2023-10-26 19:05:00|106.97|106.89|106.92|106.84|106.97|106.89|106.92|106.84|13
1698347400000|2023-10-26 19:10:00|106.87|106.79|106.87|106.79|106.92|106.84|106.87|106.79|109
1698347700000|2023-10-26 19:15:00|106.92|106.84|106.92|106.79|106.97|106.84|106.92|106.79|93
1698348000000|2023-10-26 19:20:00|106.87|106.84|106.92|106.79|106.97|106.84|106.87|106.79|319
1698348300000|2023-10-26 19:25:00|106.87|106.84|106.87|106.74|106.92|106.84|106.82|106.74|12
1698348600000|2023-10-26 19:30:00|106.82|106.69|106.77|106.69|106.87|106.74|106.77|106.69|46
1698348900000|2023-10-26 19:35:00|106.72|106.64|106.67|106.54|106.77|106.69|106.62|106.54|103
1698349200000|2023-10-26 19:40:00|106.62|106.49|106.57|106.49|106.62|106.54|106.57|106.49|27
1698349500000|2023-10-26 19:45:00|106.62|106.54|106.67|106.59|106.67|106.59|106.57|106.49|130
1698349800000|2023-10-26 19:50:00|106.72|106.64|106.67|106.59|106.77|106.64|106.67|106.59|147
1698350100000|2023-10-26 19:55:00|106.62|106.54|106.62|106.54|106.72|106.64|106.62|106.54|275
1698386400000|2023-10-27 06:00:00|107.57|107.49|107.52|107.44|107.62|107.49|107.47|107.39|340
1698386700000|2023-10-27 06:05:00|107.47|107.39|107.77|107.69|107.82|107.69|107.47|107.39|948
1698387000000|2023-10-27 06:10:00|107.82|107.74|107.82|107.69|107.87|107.79|107.77|107.69|127
1698387300000|2023-10-27 06:15:00|107.77|107.74|107.82|107.74|107.87|107.79|107.77|107.69|133
1698387600000|2023-10-27 06:20:00|107.77|107.69|107.82|107.74|107.82|107.74|107.77|107.69|161
1698387900000|2023-10-27 06:25:00|107.77|107.69|107.77|107.69|107.77|107.69|107.77|107.69|92
1698388200000|2023-10-27 06:30:00|107.82|107.74|107.92|107.84|107.97|107.84|107.77|107.69|611
1698388500000|2023-10-27 06:35:00|107.87|107.79|107.87|107.79|107.92|107.84|107.87|107.74|773
1698388800000|2023-10-27 06:40:00|107.82|107.74|107.67|107.59|107.82|107.74|107.67|107.59|952
1698389100000|2023-10-27 06:45:00|107.72|107.64|107.72|107.64|107.72|107.64|107.67|107.59|38
1698389400000|2023-10-27 06:50:00|107.77|107.59|107.62|107.54|107.77|107.69|107.62|107.49|266
1698389700000|2023-10-27 06:55:00|107.67|107.49|107.87|107.74|107.92|107.84|107.62|107.49|902
1698390000000|2023-10-27 07:00:00|107.72|107.64|107.92|107.84|108.17|108.09|107.72|107.59|6395
1698390300000|2023-10-27 07:05:00|107.87|107.79|107.57|107.49|107.97|107.89|107.57|107.49|4632
1698390600000|2023-10-27 07:10:00|107.52|107.44|107.37|107.29|107.67|107.59|107.27|107.19|2881
1698390900000|2023-10-27 07:15:00|107.42|107.34|107.27|107.19|107.72|107.64|107.27|107.19|2392
1698391200000|2023-10-27 07:20:00|107.32|107.24|107.32|107.19|107.47|107.39|107.12|107.04|2206
1698391500000|2023-10-27 07:25:00|107.27|107.24|107.32|107.24|107.47|107.39|107.27|107.19|602
1698391800000|2023-10-27 07:30:00|107.27|107.19|107.22|107.14|107.47|107.39|107.22|107.09|1020
1698392100000|2023-10-27 07:35:00|107.17|107.09|107.27|107.19|107.32|107.19|107.12|107.04|538
1698392400000|2023-10-27 07:40:00|107.32|107.24|107.62|107.54|107.62|107.54|107.27|107.19|765
1698392700000|2023-10-27 07:45:00|107.57|107.49|107.72|107.64|107.72|107.64|107.52|107.44|1036
1698393000000|2023-10-27 07:50:00|107.77|107.69|107.82|107.74|107.92|107.84|107.72|107.59|2525
1698393300000|2023-10-27 07:55:00|107.77|107.69|107.77|107.69|107.87|107.79|107.77|107.69|859
1698393600000|2023-10-27 08:00:00|107.72|107.64|107.77|107.69|107.87|107.79|107.67|107.59|1189
1698393900000|2023-10-27 08:05:00|107.82|107.74|107.92|107.84|107.92|107.84|107.77|107.69|1012
1698394200000|2023-10-27 08:10:00|107.87|107.79|107.97|107.89|108.02|107.94|107.87|107.79|2453
1698394500000|2023-10-27 08:15:00|107.92|107.84|108.07|107.99|108.07|107.99|107.87|107.79|7546
1698394800000|2023-10-27 08:20:00|108.12|108.04|108.17|108.09|108.27|108.14|108.12|108.04|1017
1698395100000|2023-10-27 08:25:00|108.12|108.04|108.12|108.04|108.22|108.14|108.07|107.99|1259
1698395400000|2023-10-27 08:30:00|108.17|108.09|108.27|108.19|108.27|108.19|108.12|108.04|1549
1698395700000|2023-10-27 08:35:00|108.32|108.24|108.32|108.24|108.32|108.24|108.22|108.14|4717
1698396000000|2023-10-27 08:40:00|108.27|108.19|108.47|108.39|108.52|108.39|108.22|108.14|3006
1698396300000|2023-10-27 08:45:00|108.42|108.34|108.32|108.24|108.42|108.34|108.27|108.19|1276
1698396600000|2023-10-27 08:50:00|108.37|108.29|108.22|108.14|108.42|108.34|108.22|108.14|3072
1698396900000|2023-10-27 08:55:00|108.17|108.09|108.27|108.19|108.27|108.19|108.17|108.09|4819
1698397200000|2023-10-27 09:00:00|108.22|108.14|108.27|108.19|108.32|108.19|108.17|108.09|542
1698397500000|2023-10-27 09:05:00|108.32|108.24|108.12|108.04|108.32|108.24|108.12|108.04|949
1698397800000|2023-10-27 09:10:00|108.07|107.99|107.97|107.89|108.12|108.04|107.97|107.89|1323
1698398100000|2023-10-27 09:15:00|108.02|107.94|108.07|107.99|108.07|107.99|107.97|107.94|359
1698398400000|2023-10-27 09:20:00|108.02|107.94|108.02|107.94|108.12|108.04|107.92|107.84|276
1698398700000|2023-10-27 09:25:00|108.07|107.99|107.97|107.89|108.07|107.99|107.97|107.89|203
1698399000000|2023-10-27 09:30:00|107.92|107.84|107.97|107.89|107.97|107.89|107.92|107.84|787
1698399300000|2023-10-27 09:35:00|107.92|107.84|107.77|107.69|107.97|107.84|107.77|107.69|524
1698399600000|2023-10-27 09:40:00|107.82|107.74|107.77|107.69|107.87|107.74|107.77|107.69|148
1698399900000|2023-10-27 09:45:00|107.82|107.74|107.87|107.79|107.92|107.84|107.77|107.69|98
1698400200000|2023-10-27 09:50:00|107.82|107.74|107.82|107.74|107.87|107.79|107.82|107.74|321
1698400500000|2023-10-27 09:55:00|107.87|107.79|107.82|107.74|107.87|107.79|107.77|107.69|1650
1698400800000|2023-10-27 10:00:00|107.87|107.79|107.97|107.89|107.97|107.89|107.82|107.74|117
1698401100000|2023-10-27 10:05:00|108.02|107.94|108.12|108.04|108.12|108.04|108.02|107.89|807
1698401400000|2023-10-27 10:10:00|108.07|107.99|108.07|107.99|108.12|108.04|108.02|107.94|851
1698401700000|2023-10-27 10:15:00|108.02|107.94|108.02|107.94|108.12|108.04|108.02|107.94|128
1698402000000|2023-10-27 10:20:00|107.97|107.89|107.82|107.74|108.02|107.89|107.82|107.74|3236
1698402300000|2023-10-27 10:25:00|107.87|107.69|107.87|107.79|107.87|107.79|107.77|107.69|247
1698402600000|2023-10-27 10:30:00|107.82|107.74|107.72|107.64|107.87|107.74|107.67|107.59|910
1698402900000|2023-10-27 10:35:00|107.77|107.69|107.72|107.64|107.82|107.74|107.72|107.64|129
1698403200000|2023-10-27 10:40:00|107.77|107.69|107.82|107.69|107.82|107.74|107.77|107.69|308
1698403500000|2023-10-27 10:45:00|107.77|107.74|107.92|107.84|107.92|107.84|107.77|107.69|1514
1698403800000|2023-10-27 10:50:00|107.87|107.79|107.77|107.69|107.87|107.79|107.77|107.69|509
1698404100000|2023-10-27 10:55:00|107.82|107.74|107.67|107.59|107.87|107.79|107.67|107.59|426
1698404400000|2023-10-27 11:00:00|107.62|107.54|107.67|107.59|107.72|107.64|107.57|107.49|948
1698404700000|2023-10-27 11:05:00|107.72|107.54|107.57|107.44|107.72|107.59|107.52|107.44|853
1698405000000|2023-10-27 11:10:00|107.52|107.49|107.52|107.39|107.57|107.49|107.37|107.29|2905
1698405300000|2023-10-27 11:15:00|107.47|107.44|107.42|107.34|107.52|107.44|107.37|107.29|449
1698405600000|2023-10-27 11:20:00|107.47|107.29|107.37|107.29|107.47|107.39|107.37|107.24|231
1698405900000|2023-10-27 11:25:00|107.42|107.34|107.32|107.24|107.42|107.34|107.27|107.19|452
1698406200000|2023-10-27 11:30:00|107.27|107.19|107.22|107.14|107.32|107.24|107.17|107.09|1640
1698406500000|2023-10-27 11:35:00|107.17|107.09|107.17|107.09|107.22|107.14|107.12|107.04|1853
1698406800000|2023-10-27 11:40:00|107.12|107.04|107.17|107.09|107.22|107.14|107.12|107.04|1018
1698407100000|2023-10-27 11:45:00|107.22|107.14|107.12|107.04|107.27|107.19|107.12|107.04|932
1698407400000|2023-10-27 11:50:00|107.07|106.99|107.07|106.99|107.12|107.04|107.02|106.94|1403
1698407700000|2023-10-27 11:55:00|107.12|107.04|107.02|106.94|107.22|107.14|107.02|106.94|644
1698408000000|2023-10-27 12:00:00|106.97|106.89|106.97|106.84|107.02|106.94|106.92|106.84|983
1698408300000|2023-10-27 12:05:00|107.02|106.89|107.02|106.94|107.07|106.99|106.97|106.89|2162
1698408600000|2023-10-27 12:10:00|107.07|106.99|107.12|107.04|107.17|107.09|107.02|106.99|1387
1698408900000|2023-10-27 12:15:00|107.17|107.09|107.27|107.19|107.27|107.19|107.12|107.09|483
1698409200000|2023-10-27 12:20:00|107.22|107.14|107.32|107.24|107.32|107.24|107.22|107.09|244
1698409500000|2023-10-27 12:25:00|107.37|107.29|107.47|107.34|107.47|107.34|107.32|107.24|418
1698409800000|2023-10-27 12:30:00|107.42|107.29|107.42|107.34|107.47|107.39|107.37|107.24|612
1698410100000|2023-10-27 12:35:00|107.47|107.39|107.52|107.39|107.52|107.44|107.42|107.34|67
1698410400000|2023-10-27 12:40:00|107.47|107.44|107.52|107.44|107.52|107.44|107.42|107.34|151
1698410700000|2023-10-27 12:45:00|107.47|107.39|107.57|107.49|107.57|107.49|107.47|107.39|975
1698411000000|2023-10-27 12:50:00|107.52|107.44|107.72|107.64|107.72|107.64|107.52|107.44|1590
1698411300000|2023-10-27 12:55:00|107.77|107.59|107.57|107.49|107.77|107.64|107.57|107.49|670
1698411600000|2023-10-27 13:00:00|107.62|107.54|107.82|107.74|107.82|107.74|107.62|107.54|317
1698411900000|2023-10-27 13:05:00|107.87|107.79|107.82|107.74|107.87|107.79|107.77|107.69|969
1698412200000|2023-10-27 13:10:00|107.77|107.69|107.72|107.64|107.87|107.79|107.72|107.64|1378
1698412500000|2023-10-27 13:15:00|107.77|107.69|107.77|107.69|107.77|107.69|107.72|107.64|988
1698412800000|2023-10-27 13:20:00|107.82|107.74|107.77|107.69|107.87|107.79|107.72|107.64|808
1698413100000|2023-10-27 13:25:00|107.72|107.64|107.67|107.59|107.77|107.69|107.62|107.54|572
1698413400000|2023-10-27 13:30:00|107.62|107.54|107.42|107.34|107.67|107.59|107.37|107.29|888
1698413700000|2023-10-27 13:35:00|107.37|107.29|107.27|107.19|107.42|107.34|107.22|107.14|869
1698414000000|2023-10-27 13:40:00|107.22|107.14|106.97|106.84|107.22|107.14|106.97|106.84|1012
1698414300000|2023-10-27 13:45:00|107.02|106.89|106.87|106.79|107.07|106.99|106.87|106.79|1212
1698414600000|2023-10-27 13:50:00|106.92|106.84|106.97|106.89|107.02|106.94|106.87|106.79|548
1698414900000|2023-10-27 13:55:00|107.02|106.84|107.07|106.99|107.07|106.99|106.92|106.84|446
1698415200000|2023-10-27 14:00:00|107.12|107.04|107.12|107.04|107.17|107.04|106.82|106.74|1448
1698415500000|2023-10-27 14:05:00|107.07|106.99|107.12|107.04|107.17|107.09|107.07|106.99|399
1698415800000|2023-10-27 14:10:00|107.17|107.09|107.32|107.24|107.37|107.29|107.07|106.99|1069
1698416100000|2023-10-27 14:15:00|107.27|107.19|106.97|106.89|107.32|107.24|106.97|106.89|2373
1698416400000|2023-10-27 14:20:00|107.02|106.94|106.92|106.79|107.12|107.04|106.92|106.79|1195
1698416700000|2023-10-27 14:25:00|106.97|106.84|106.82|106.74|106.97|106.89|106.82|106.74|1673
1698417000000|2023-10-27 14:30:00|106.87|106.79|106.82|106.74|106.87|106.79|106.77|106.69|572
1698417300000|2023-10-27 14:35:00|106.87|106.79|106.87|106.79|106.97|106.89|106.82|106.69|359
1698417600000|2023-10-27 14:40:00|106.82|106.74|106.62|106.54|106.87|106.79|106.62|106.54|2618
1698417900000|2023-10-27 14:45:00|106.67|106.59|106.72|106.64|106.77|106.69|106.62|106.54|4500
1698418200000|2023-10-27 14:50:00|106.77|106.69|106.87|106.79|106.92|106.84|106.77|106.69|2596
1698418500000|2023-10-27 14:55:00|106.92|106.84|106.97|106.89|106.97|106.89|106.87|106.79|842
1698418800000|2023-10-27 15:00:00|106.92|106.84|106.87|106.79|106.97|106.89|106.82|106.74|3485
1698419100000|2023-10-27 15:05:00|106.92|106.74|106.92|106.84|107.02|106.94|106.87|106.74|395
1698419400000|2023-10-27 15:10:00|106.97|106.89|107.02|106.94|107.07|106.99|106.92|106.84|2184
1698419700000|2023-10-27 15:15:00|107.07|106.99|107.07|106.94|107.17|107.09|107.02|106.94|7519
1698420000000|2023-10-27 15:20:00|107.02|106.99|107.02|106.94|107.07|106.99|107.02|106.94|839
1698420300000|2023-10-27 15:25:00|106.97|106.89|106.97|106.89|107.07|106.99|106.97|106.89|6026
1698420600000|2023-10-27 15:30:00|106.92|106.84|106.87|106.79|106.97|106.89|106.87|106.79|5746
1698420900000|2023-10-27 15:35:00|106.82|106.74|106.87|106.79|106.97|106.89|106.82|106.74|1328
1698421200000|2023-10-27 15:40:00|106.92|106.84|106.87|106.79|106.92|106.84|106.87|106.79|4128
1698421500000|2023-10-27 15:45:00|106.82|106.74|106.82|106.74|106.87|106.74|106.77|106.69|2389
1698421800000|2023-10-27 15:50:00|106.87|106.79|106.87|106.79|106.87|106.79|106.87|106.79|3543
1698422100000|2023-10-27 15:55:00|106.92|106.84|106.92|106.84|106.92|106.84|106.87|106.79|1166
1698422400000|2023-10-27 16:00:00|106.87|106.79|106.87|106.79|106.92|106.84|106.87|106.74|498
1698422700000|2023-10-27 16:05:00|106.92|106.84|106.92|106.84|106.92|106.84|106.87|106.79|664
1698423000000|2023-10-27 16:10:00|106.87|106.79|106.87|106.79|106.92|106.84|106.87|106.79|189
1698423300000|2023-10-27 16:15:00|106.92|106.84|106.92|106.84|106.92|106.84|106.87|106.84|43
1698423600000|2023-10-27 16:20:00|106.87|106.79|106.87|106.79|106.92|106.84|106.87|106.74|123
1698423900000|2023-10-27 16:25:00|106.82|106.74|106.87|106.79|106.87|106.79|106.77|106.69|615
1698424200000|2023-10-27 16:30:00|106.82|106.74|106.87|106.79|106.87|106.79|106.82|106.74|264
1698424500000|2023-10-27 16:35:00|106.92|106.84|106.87|106.79|106.92|106.84|106.87|106.79|59
1698424800000|2023-10-27 16:40:00|106.92|106.74|106.87|106.74|106.92|106.79|106.87|106.74|7224
1698425100000|2023-10-27 16:45:00|106.82|106.79|106.82|106.74|106.87|106.79|106.82|106.74|54
1698425400000|2023-10-27 16:50:00|106.87|106.79|106.82|106.74|106.87|106.79|106.77|106.69|685
1698425700000|2023-10-27 16:55:00|106.77|106.69|106.72|106.64|106.77|106.69|106.72|106.59|302
1698426000000|2023-10-27 17:00:00|106.77|106.59|106.67|106.59|106.77|106.64|106.67|106.59|1077
1698426300000|2023-10-27 17:05:00|106.62|106.54|106.57|106.44|106.67|106.54|106.52|106.44|221
1698426600000|2023-10-27 17:10:00|106.52|106.49|106.52|106.44|106.57|106.49|106.52|106.44|12
1698426900000|2023-10-27 17:15:00|106.57|106.49|106.42|106.34|106.57|106.49|106.37|106.24|689
1698427200000|2023-10-27 17:20:00|106.37|106.29|106.42|106.34|106.42|106.34|106.37|106.24|49
1698427500000|2023-10-27 17:25:00|106.47|106.39|106.37|106.29|106.52|106.39|106.37|106.24|368
1698427800000|2023-10-27 17:30:00|106.32|106.24|106.37|106.29|106.42|106.29|106.27|106.19|114
1698428100000|2023-10-27 17:35:00|106.42|106.34|106.32|106.24|106.42|106.34|106.32|106.19|28
1698428400000|2023-10-27 17:40:00|106.37|106.19|106.37|106.29|106.42|106.29|106.32|106.19|524
1698428700000|2023-10-27 17:45:00|106.32|106.24|106.32|106.24|106.37|106.29|106.32|106.19|0
1698429000000|2023-10-27 17:50:00|106.37|106.29|106.27|106.19|106.42|106.29|106.27|106.19|13
1698429300000|2023-10-27 17:55:00|106.32|106.24|106.27|106.19|106.32|106.24|106.27|106.14|36
1698429600000|2023-10-27 18:00:00|106.32|106.24|106.27|106.19|106.32|106.24|106.22|106.14|13
1698429900000|2023-10-27 18:05:00|106.22|106.14|106.22|106.09|106.22|106.14|106.17|106.04|54
1698430200000|2023-10-27 18:10:00|106.27|106.14|106.22|106.14|106.27|106.14|106.22|106.09|5
1698430500000|2023-10-27 18:15:00|106.27|106.19|106.22|106.14|106.32|106.24|106.22|106.09|39
1698430800000|2023-10-27 18:20:00|106.17|106.09|106.17|106.04|106.22|106.14|106.12|106.04|23
1698431100000|2023-10-27 18:25:00|106.12|106.09|106.17|106.09|106.17|106.09|106.12|106.04|312
1698431400000|2023-10-27 18:30:00|106.12|106.04|106.27|106.14|106.32|106.24|106.12|106.04|38
1698431700000|2023-10-27 18:35:00|106.22|106.19|106.32|106.19|106.32|106.24|106.22|106.19|33
1698432000000|2023-10-27 18:40:00|106.27|106.14|106.27|106.19|106.32|106.19|106.22|106.14|361
1698432300000|2023-10-27 18:45:00|106.32|106.14|106.17|106.09|106.32|106.19|106.17|106.09|88
1698432600000|2023-10-27 18:50:00|106.22|106.04|106.12|106.04|106.22|106.09|106.12|106.04|34
1698432900000|2023-10-27 18:55:00|106.07|105.99|106.12|105.99|106.12|106.04|106.07|105.99|27
1698433200000|2023-10-27 19:00:00|106.17|106.04|106.12|106.04|106.17|106.04|106.12|105.99|15
1698433500000|2023-10-27 19:05:00|106.17|105.99|106.12|106.04|106.17|106.04|106.12|105.99|10
1698433800000|2023-10-27 19:10:00|106.17|106.09|106.17|106.04|106.17|106.09|106.12|106.04|141
1698434100000|2023-10-27 19:15:00|106.12|106.09|106.12|106.04|106.17|106.09|106.12|106.04|1
1698434400000|2023-10-27 19:20:00|106.17|106.09|106.17|106.04|106.17|106.09|106.12|106.04|3
1698434700000|2023-10-27 19:25:00|106.22|106.09|106.22|106.09|106.22|106.09|106.17|106.04|28
1698435000000|2023-10-27 19:30:00|106.17|106.14|106.17|106.09|106.22|106.14|106.17|106.09|124
1698435300000|2023-10-27 19:35:00|106.12|106.04|106.17|106.04|106.17|106.09|106.12|106.04|95
1698435600000|2023-10-27 19:40:00|106.12|106.09|106.22|106.09|106.22|106.14|106.12|106.04|266
1698435900000|2023-10-27 19:45:00|106.17|106.14|106.27|106.14|106.27|106.19|106.17|106.09|275
1698436200000|2023-10-27 19:50:00|106.22|106.19|106.32|106.19|106.32|106.19|106.17|106.09|644
1698436500000|2023-10-27 19:55:00|106.27|106.24|106.47|106.24|106.47|106.34|106.27|106.19|605
1698649200000|2023-10-30 07:00:00|107.12|106.99|107.07|106.99|107.17|107.09|107.02|106.94|160
1698649500000|2023-10-30 07:05:00|107.12|107.04|107.27|107.19|107.27|107.19|107.12|107.04|341
1698649800000|2023-10-30 07:10:00|107.22|107.14|107.22|107.14|107.22|107.14|107.22|107.14|9
1698650100000|2023-10-30 07:15:00|107.27|107.19|107.17|107.09|107.27|107.19|107.17|107.09|206
1698650400000|2023-10-30 07:20:00|107.22|107.14|107.22|107.14|107.27|107.19|107.17|107.09|162
1698650700000|2023-10-30 07:25:00|107.27|107.09|107.22|107.09|107.27|107.09|107.22|107.09|101
1698651000000|2023-10-30 07:30:00|107.27|107.14|107.32|107.24|107.32|107.24|107.27|107.09|167
1698651300000|2023-10-30 07:35:00|107.37|107.29|107.22|107.14|107.42|107.34|107.17|107.09|649
1698651600000|2023-10-30 07:40:00|107.27|107.19|107.32|107.24|107.32|107.24|107.27|107.14|269
1698651900000|2023-10-30 07:45:00|107.42|107.19|107.32|107.24|107.42|107.34|107.32|107.19|361
1698652200000|2023-10-30 07:50:00|107.37|107.29|107.37|107.29|107.42|107.29|107.32|107.24|70
1698652500000|2023-10-30 07:55:00|107.42|107.34|107.37|107.24|107.47|107.34|107.32|107.24|324
1698652800000|2023-10-30 08:00:00|107.32|107.19|106.92|106.79|107.32|107.19|106.87|106.79|4947
1698653100000|2023-10-30 08:05:00|106.87|106.84|106.57|106.49|107.07|106.99|106.32|106.24|5338
1698653400000|2023-10-30 08:10:00|106.62|106.54|106.82|106.74|106.87|106.79|106.57|106.49|2076
1698653700000|2023-10-30 08:15:00|106.87|106.79|106.97|106.89|107.02|106.94|106.82|106.74|1386
1698654000000|2023-10-30 08:20:00|107.02|106.84|107.07|106.99|107.07|106.99|106.82|106.74|956
1698654300000|2023-10-30 08:25:00|107.12|107.04|107.32|107.24|107.32|107.24|106.97|106.89|642
1698654600000|2023-10-30 08:30:00|107.27|107.19|107.17|107.09|107.37|107.29|107.17|107.09|654
1698654900000|2023-10-30 08:35:00|107.12|107.04|107.12|107.04|107.32|107.19|107.02|106.94|1625
1698655200000|2023-10-30 08:40:00|107.07|106.99|106.87|106.74|107.12|107.04|106.82|106.74|675
1698655500000|2023-10-30 08:45:00|106.92|106.79|106.47|106.39|106.92|106.84|106.47|106.39|6499
1698655800000|2023-10-30 08:50:00|106.42|106.34|106.92|106.79|106.92|106.79|106.42|106.34|1975
1698656100000|2023-10-30 08:55:00|106.87|106.84|106.92|106.84|106.97|106.89|106.82|106.74|698
1698656400000|2023-10-30 09:00:00|106.97|106.89|107.27|107.19|107.27|107.19|106.92|106.89|967
1698656700000|2023-10-30 09:05:00|107.22|107.14|107.37|107.29|107.42|107.34|107.22|107.14|990
1698657000000|2023-10-30 09:10:00|107.42|107.34|107.22|107.14|107.47|107.39|107.22|107.14|1761
1698657300000|2023-10-30 09:15:00|107.27|107.19|107.37|107.24|107.37|107.29|107.27|107.19|692
1698657600000|2023-10-30 09:20:00|107.32|107.29|107.27|107.19|107.42|107.34|107.27|107.19|237
1698657900000|2023-10-30 09:25:00|107.32|107.24|107.17|107.04|107.32|107.24|107.12|107.04|414
1698658200000|2023-10-30 09:30:00|107.22|107.09|107.17|107.09|107.22|107.14|107.12|107.04|356
1698658500000|2023-10-30 09:35:00|107.12|107.04|107.12|107.04|107.17|107.09|107.07|106.99|830
1698658800000|2023-10-30 09:40:00|107.07|106.99|107.12|107.04|107.17|107.09|107.02|106.94|748
1698659100000|2023-10-30 09:45:00|107.17|107.09|107.22|107.14|107.27|107.19|107.12|107.04|32
1698659400000|2023-10-30 09:50:00|107.17|107.09|107.27|107.19|107.27|107.19|107.17|107.09|244
1698659700000|2023-10-30 09:55:00|107.22|107.14|107.22|107.09|107.27|107.19|107.17|107.09|205
1698660000000|2023-10-30 10:00:00|107.27|107.14|107.22|107.14|107.32|107.24|107.22|107.14|132
1698660300000|2023-10-30 10:05:00|107.27|107.19|107.37|107.29|107.37|107.29|107.27|107.19|258
1698660600000|2023-10-30 10:10:00|107.42|107.34|107.17|107.09|107.42|107.34|107.17|107.09|927
1698660900000|2023-10-30 10:15:00|107.22|107.14|107.17|107.09|107.22|107.14|107.17|107.09|81
1698661200000|2023-10-30 10:20:00|107.12|107.04|106.97|106.89|107.17|107.09|106.97|106.89|188
1698661500000|2023-10-30 10:25:00|107.02|106.94|107.12|107.04|107.12|107.04|106.97|106.89|167
1698661800000|2023-10-30 10:30:00|107.07|106.99|107.12|106.99|107.17|107.09|107.07|106.94|250
1698662100000|2023-10-30 10:35:00|107.07|107.04|107.07|106.99|107.12|107.04|107.02|106.94|85
1698662400000|2023-10-30 10:40:00|107.12|107.04|107.32|107.24|107.32|107.24|107.07|106.99|384
1698662700000|2023-10-30 10:45:00|107.27|107.19|107.27|107.19|107.37|107.29|107.27|107.19|295
1698663000000|2023-10-30 10:50:00|107.32|107.24|107.42|107.34|107.47|107.39|107.32|107.19|378
1698663300000|2023-10-30 10:55:00|107.47|107.39|107.32|107.24|107.47|107.39|107.32|107.24|74
1698663600000|2023-10-30 11:00:00|107.37|107.29|107.42|107.34|107.42|107.34|107.32|107.29|166
1698663900000|2023-10-30 11:05:00|107.37|107.29|107.37|107.29|107.47|107.39|107.37|107.29|195
1698664200000|2023-10-30 11:10:00|107.42|107.34|107.27|107.19|107.42|107.34|107.27|107.19|294
1698664500000|2023-10-30 11:15:00|107.32|107.24|107.32|107.24|107.37|107.29|107.27|107.19|218
1698664800000|2023-10-30 11:20:00|107.27|107.19|107.32|107.24|107.32|107.24|107.22|107.14|77
1698665100000|2023-10-30 11:25:00|107.27|107.19|107.32|107.24|107.37|107.29|107.27|107.19|61
1698665400000|2023-10-30 11:30:00|107.37|107.29|107.57|107.49|107.57|107.49|107.32|107.29|72
1698665700000|2023-10-30 11:35:00|107.52|107.44|107.62|107.54|107.62|107.54|107.52|107.44|470
1698666000000|2023-10-30 11:40:00|107.57|107.49|107.67|107.59|107.67|107.59|107.57|107.49|363
1698666300000|2023-10-30 11:45:00|107.62|107.54|107.67|107.59|107.77|107.69|107.62|107.54|250
1698666600000|2023-10-30 11:50:00|107.72|107.64|107.57|107.49|107.72|107.64|107.57|107.49|400
1698666900000|2023-10-30 11:55:00|107.62|107.44|107.62|107.49|107.62|107.54|107.57|107.44|142
1698667200000|2023-10-30 12:00:00|107.57|107.54|107.52|107.44|107.62|107.54|107.52|107.44|638
1698667500000|2023-10-30 12:05:00|107.57|107.39|107.47|107.39|107.57|107.44|107.47|107.34|447
1698667800000|2023-10-30 12:10:00|107.42|107.34|107.52|107.44|107.57|107.49|107.42|107.34|229
1698668100000|2023-10-30 12:15:00|107.57|107.49|107.67|107.54|107.67|107.54|107.57|107.44|59
1698668400000|2023-10-30 12:20:00|107.62|107.59|107.62|107.49|107.67|107.59|107.57|107.49|58
1698668700000|2023-10-30 12:25:00|107.57|107.54|107.62|107.54|107.62|107.54|107.57|107.49|191
1698669000000|2023-10-30 12:30:00|107.57|107.49|107.57|107.49|107.62|107.54|107.57|107.49|275
1698669300000|2023-10-30 12:35:00|107.52|107.44|107.52|107.44|107.57|107.49|107.52|107.44|1332
1698669600000|2023-10-30 12:40:00|107.57|107.49|107.52|107.44|107.62|107.54|107.52|107.44|533
1698669900000|2023-10-30 12:45:00|107.47|107.39|107.37|107.29|107.52|107.44|107.37|107.29|465
1698670200000|2023-10-30 12:50:00|107.42|107.24|107.42|107.34|107.47|107.39|107.37|107.24|383
1698670500000|2023-10-30 12:55:00|107.37|107.29|107.52|107.44|107.52|107.44|107.37|107.29|212
1698670800000|2023-10-30 13:00:00|107.57|107.49|107.42|107.29|107.57|107.49|107.37|107.29|1104
1698671100000|2023-10-30 13:05:00|107.37|107.34|107.37|107.29|107.42|107.34|107.32|107.24|2848
1698671400000|2023-10-30 13:10:00|107.42|107.34|107.42|107.29|107.47|107.39|107.37|107.29|258
1698671700000|2023-10-30 13:15:00|107.37|107.34|107.37|107.24|107.42|107.34|107.27|107.19|237
1698672000000|2023-10-30 13:20:00|107.32|107.29|107.42|107.34|107.42|107.34|107.32|107.24|645
1698672300000|2023-10-30 13:25:00|107.47|107.39|107.37|107.29|107.52|107.44|107.37|107.29|252
1698672600000|2023-10-30 13:30:00|107.42|107.34|107.47|107.39|107.57|107.49|107.37|107.29|1242
1698672900000|2023-10-30 13:35:00|107.52|107.34|107.67|107.59|107.72|107.59|107.47|107.34|1616
1698673200000|2023-10-30 13:40:00|107.72|107.64|107.77|107.64|107.82|107.74|107.62|107.54|4943
1698673500000|2023-10-30 13:45:00|107.72|107.69|107.72|107.64|107.77|107.69|107.67|107.59|1021
1698673800000|2023-10-30 13:50:00|107.77|107.69|107.77|107.69|107.82|107.74|107.67|107.59|924
1698674100000|2023-10-30 13:55:00|107.72|107.64|107.72|107.64|107.77|107.69|107.67|107.59|687
1698674400000|2023-10-30 14:00:00|107.77|107.69|107.57|107.49|107.77|107.69|107.57|107.49|3280
1698674700000|2023-10-30 14:05:00|107.52|107.44|107.52|107.44|107.62|107.54|107.47|107.39|286
1698675000000|2023-10-30 14:10:00|107.47|107.39|107.52|107.44|107.52|107.44|107.42|107.34|805
1698675300000|2023-10-30 14:15:00|107.47|107.39|107.37|107.29|107.52|107.44|107.27|107.19|2920
1698675600000|2023-10-30 14:20:00|107.32|107.24|107.22|107.14|107.37|107.29|107.22|107.14|1066
1698675900000|2023-10-30 14:25:00|107.27|107.19|107.37|107.29|107.37|107.29|107.27|107.19|1114
1698676200000|2023-10-30 14:30:00|107.32|107.24|107.52|107.44|107.57|107.49|107.32|107.24|609
1698676500000|2023-10-30 14:35:00|107.57|107.49|107.57|107.49|107.62|107.54|107.57|107.49|494
1698676800000|2023-10-30 14:40:00|107.52|107.44|107.42|107.34|107.62|107.54|107.42|107.34|1279
1698677100000|2023-10-30 14:45:00|107.47|107.39|107.57|107.49|107.62|107.54|107.47|107.39|606
1698677400000|2023-10-30 14:50:00|107.62|107.44|107.67|107.59|107.72|107.64|107.62|107.44|296
1698677700000|2023-10-30 14:55:00|107.62|107.54|107.62|107.54|107.62|107.54|107.57|107.49|230
1698678000000|2023-10-30 15:00:00|107.67|107.59|107.72|107.64|107.82|107.74|107.62|107.54|838
1698678300000|2023-10-30 15:05:00|107.77|107.69|107.72|107.64|107.77|107.69|107.72|107.64|208
1698678600000|2023-10-30 15:10:00|107.77|107.69|107.72|107.64|107.77|107.69|107.72|107.64|15937
1698678900000|2023-10-30 15:15:00|107.77|107.69|107.62|107.54|107.77|107.69|107.62|107.54|2020
1698679200000|2023-10-30 15:20:00|107.67|107.59|107.57|107.49|107.67|107.59|107.47|107.39|1821
1698679500000|2023-10-30 15:25:00|107.62|107.54|107.62|107.54|107.62|107.54|107.57|107.49|62
1698679800000|2023-10-30 15:30:00|107.67|107.59|107.72|107.64|107.72|107.64|107.62|107.54|912
1698680100000|2023-10-30 15:35:00|107.77|107.69|107.52|107.44|107.77|107.69|107.52|107.44|657
1698680400000|2023-10-30 15:40:00|107.47|107.39|107.52|107.44|107.57|107.49|107.47|107.39|382
1698680700000|2023-10-30 15:45:00|107.57|107.49|107.57|107.49|107.57|107.49|107.52|107.44|260
1698681000000|2023-10-30 15:50:00|107.52|107.44|107.57|107.49|107.62|107.54|107.52|107.44|729
1698681300000|2023-10-30 15:55:00|107.62|107.54|107.67|107.59|107.67|107.59|107.57|107.49|291
1698681600000|2023-10-30 16:00:00|107.62|107.54|107.62|107.54|107.67|107.59|107.57|107.49|1281
1698681900000|2023-10-30 16:05:00|107.67|107.59|107.52|107.44|107.72|107.64|107.52|107.44|2789
1698682200000|2023-10-30 16:10:00|107.57|107.49|107.57|107.49|107.57|107.49|107.52|107.44|3033
1698682500000|2023-10-30 16:15:00|107.62|107.54|107.52|107.44|107.62|107.54|107.47|107.39|2515
1698682800000|2023-10-30 16:20:00|107.47|107.39|107.52|107.44|107.52|107.44|107.47|107.39|740
1698683100000|2023-10-30 16:25:00|107.47|107.39|107.47|107.39|107.52|107.44|107.47|107.39|2839
1698683400000|2023-10-30 16:30:00|107.52|107.44|107.57|107.49|107.57|107.49|107.47|107.39|10122
1698683700000|2023-10-30 16:35:00|107.52|107.44|107.52|107.44|107.57|107.49|107.52|107.44|3104
1698684000000|2023-10-30 16:40:00|107.47|107.39|107.37|107.29|107.47|107.39|107.37|107.29|300
1698684300000|2023-10-30 16:45:00|107.32|107.24|107.42|107.34|107.42|107.34|107.32|107.24|11216
1698684600000|2023-10-30 16:50:00|107.47|107.39|107.37|107.29|107.47|107.39|107.37|107.29|99
1698684900000|2023-10-30 16:55:00|107.42|107.34|107.47|107.34|107.47|107.39|107.32|107.24|800
1698685200000|2023-10-30 17:00:00|107.42|107.39|107.47|107.39|107.52|107.39|107.42|107.34|4
1698685500000|2023-10-30 17:05:00|107.52|107.44|107.52|107.44|107.52|107.44|107.47|107.39|231
1698685800000|2023-10-30 17:10:00|107.47|107.39|107.52|107.44|107.52|107.44|107.47|107.39|14
1698686100000|2023-10-30 17:15:00|107.57|107.49|107.52|107.44|107.57|107.49|107.52|107.44|48
1698686400000|2023-10-30 17:20:00|107.57|107.49|107.57|107.49|107.57|107.49|107.57|107.44|9
1698686700000|2023-10-30 17:25:00|107.62|107.54|107.72|107.64|107.72|107.64|107.62|107.54|257
1698687000000|2023-10-30 17:30:00|107.77|107.59|107.67|107.59|107.77|107.59|107.67|107.59|29
1698687300000|2023-10-30 17:35:00|107.62|107.54|107.72|107.64|107.72|107.64|107.62|107.54|424
1698687600000|2023-10-30 17:40:00|107.72|107.64|107.77|107.69|107.77|107.69|107.67|107.59|555
1698687900000|2023-10-30 17:45:00|107.72|107.64|107.77|107.69|107.77|107.69|107.72|107.64|202
1698688200000|2023-10-30 17:50:00|107.82|107.74|107.82|107.74|107.87|107.74|107.77|107.69|82
1698688500000|2023-10-30 17:55:00|107.77|107.69|107.87|107.74|107.87|107.74|107.77|107.69|67
1698688800000|2023-10-30 18:00:00|107.82||107.87||107.87||107.82||6
1698689100000|2023-10-30 18:05:00|107.82|107.69|107.82|107.69|107.87|107.74|107.77|107.69|13
1698689400000|2023-10-30 18:10:00|107.87|107.74|107.82|107.74|107.87|107.79|107.82|107.69|630
1698689700000|2023-10-30 18:15:00|107.77|107.69|107.87|107.79|107.87|107.79|107.77|107.69|1191
1698690000000|2023-10-30 18:20:00|107.82|107.74|107.82|107.74|107.87|107.79|107.82|107.74|1976
1698690300000|2023-10-30 18:25:00|107.87|107.79|107.87|107.79|107.87|107.79|107.82|107.74|439
1698690600000|2023-10-30 18:30:00|107.92|107.84|107.87|107.79|107.92|107.84|107.87|107.79|172
1698690900000|2023-10-30 18:35:00|107.92|107.84|107.92|107.84|107.97|107.84|107.87|107.79|1365
1698691200000|2023-10-30 18:40:00|107.87|107.79|107.87|107.79|107.92|107.79|107.87|107.79|7
1698691500000|2023-10-30 18:45:00|107.92|107.74|107.92|107.79|107.92|107.84|107.87|107.74|194
1698691800000|2023-10-30 18:50:00|107.87|107.84|107.87|107.74|107.92|107.84|107.82|107.74|15
1698692100000|2023-10-30 18:55:00|107.82||107.82||107.82||107.82||1
1698692400000|2023-10-30 19:00:00|107.87|107.79|107.87|107.79|107.87|107.79|107.82|107.74|14
1698692700000|2023-10-30 19:05:00|107.92|107.84|107.92|107.79|107.92|107.84|107.87|107.79|66
1698693000000|2023-10-30 19:10:00|107.87|107.84|107.92|107.84|107.92|107.84|107.87|107.79|2
1698693300000|2023-10-30 19:15:00|107.97|107.89|107.97|107.89|107.97|107.89|107.92|107.89|1
1698693600000|2023-10-30 19:20:00|||||||||4
1698693900000|2023-10-30 19:25:00|107.92|107.84|107.92|107.84|107.97|107.89|107.92|107.84|8
1698694200000|2023-10-30 19:30:00|107.97|107.89|107.97|107.89|107.97|107.89|107.92|107.84|11
1698694500000|2023-10-30 19:35:00|107.92|107.84|107.97|107.84|107.97|107.89|107.92|107.84|540
1698694800000|2023-10-30 19:40:00|107.92|107.79|107.87|107.79|107.97|107.79|107.87|107.79|66
1698695100000|2023-10-30 19:45:00|107.92|107.84|107.87|107.79|107.92|107.84|107.87|107.79|262
1698695400000|2023-10-30 19:50:00|107.92|107.74|107.87|107.79|107.92|107.84|107.77|107.69|2036
1698695700000|2023-10-30 19:55:00|107.92|107.84|107.87|107.74|107.92|107.84|107.82|107.74|654
1698735600000|2023-10-31 07:00:00|107.67|107.54|107.77|107.69|107.82|107.74|107.67|107.54|233
1698735900000|2023-10-31 07:05:00|107.72|107.64|107.87|107.74|107.87|107.79|107.72|107.64|27
1698736200000|2023-10-31 07:10:00|107.82|107.79|107.82|107.74|107.92|107.79|107.82|107.69|65
1698736500000|2023-10-31 07:15:00|107.87|107.69|107.87|107.79|107.87|107.79|107.77|107.69|84
1698736800000|2023-10-31 07:20:00|107.82|107.74|107.87|107.79|107.87|107.79|107.82|107.74|0
1698737100000|2023-10-31 07:25:00|107.92|107.84|107.87|107.79|107.92|107.84|107.87|107.79|24
1698737400000|2023-10-31 07:30:00|107.92|107.74|107.87|107.74|107.92|107.74|107.87|107.74|5
1698737700000|2023-10-31 07:35:00|107.82|107.79|107.82|107.69|107.87|107.79|107.77|107.69|31
1698738000000|2023-10-31 07:40:00|107.77|107.74|107.82|107.74|107.82|107.74|107.77|107.69|42
1698738300000|2023-10-31 07:45:00|107.87|107.69|107.82|107.74|107.92|107.79|107.82|107.69|24
1698738600000|2023-10-31 07:50:00|107.77|107.69|107.67|107.59|107.82|107.69|107.67|107.59|111
1698738900000|2023-10-31 07:55:00|107.62|107.54|107.47|107.39|107.67|107.59|107.47|107.39|418
1698739200000|2023-10-31 08:00:00|107.52|107.44|107.47|107.39|107.62|107.54|107.17|107.04|3261
1698739500000|2023-10-31 08:05:00|107.42|107.34|107.52|107.44|107.67|107.54|107.32|107.24|1117
1698739800000|2023-10-31 08:10:00|107.57|107.49|107.67|107.59|107.77|107.69|107.47|107.39|392
1698740100000|2023-10-31 08:15:00|107.62|107.54|107.77|107.69|107.82|107.69|107.62|107.54|663
1698740400000|2023-10-31 08:20:00|107.82|107.64|107.72|107.64|107.82|107.69|107.67|107.59|398
1698740700000|2023-10-31 08:25:00|107.67|107.59|107.82|107.74|107.82|107.74|107.57|107.49|344
1698741000000|2023-10-31 08:30:00|107.77|107.69|107.82|107.74|107.87|107.79|107.77|107.69|203
1698741300000|2023-10-31 08:35:00|107.87|107.79|107.97|107.89|108.02|107.89|107.82|107.74|320
1698741600000|2023-10-31 08:40:00|108.02|107.94|108.12|108.04|108.12|108.04|108.02|107.94|2364
1698741900000|2023-10-31 08:45:00|108.07|107.99|108.22|108.14|108.22|108.14|108.07|107.99|1935
1698742200000|2023-10-31 08:50:00|108.27|108.09|108.42|108.34|108.42|108.34|108.27|108.09|631
1698742500000|2023-10-31 08:55:00|108.47|108.39|108.47|108.39|108.47|108.39|108.42|108.34|1018
1698742800000|2023-10-31 09:00:00|108.42|108.34|108.57|108.49|108.57|108.49|108.42|108.34|2269
1698743100000|2023-10-31 09:05:00|108.62|108.54|108.52|108.44|108.62|108.54|108.42|108.34|1089
1698743400000|2023-10-31 09:10:00|108.57|108.49|108.37|108.29|108.57|108.49|108.37|108.29|596
1698743700000|2023-10-31 09:15:00|108.42|108.34|108.27|108.19|108.42|108.34|108.27|108.14|313
1698744000000|2023-10-31 09:20:00|108.22|108.14|108.12|108.04|108.27|108.19|108.12|108.04|149
1698744300000|2023-10-31 09:25:00|108.17|108.09|108.22|108.14|108.27|108.14|108.12|108.04|405
1698744600000|2023-10-31 09:30:00|108.17|108.09|108.47|108.39|108.47|108.39|108.17|108.09|642
1698744900000|2023-10-31 09:35:00|108.42|108.34|108.47|108.39|108.47|108.39|108.27|108.19|865
1698745200000|2023-10-31 09:40:00|108.42|108.34|108.52|108.44|108.57|108.49|108.42|108.34|776
1698745500000|2023-10-31 09:45:00|108.57|108.49|108.57|108.44|108.62|108.54|108.52|108.44|3619
1698745800000|2023-10-31 09:50:00|108.52|108.49|108.52|108.39|108.62|108.54|108.47|108.39|135
1698746100000|2023-10-31 09:55:00|108.47|108.44|108.42|108.29|108.52|108.44|108.32|108.24|311
1698746400000|2023-10-31 10:00:00|108.37|108.24|108.42|108.34|108.42|108.34|108.37|108.24|178
1698746700000|2023-10-31 10:05:00|108.37|108.29|108.22|108.14|108.42|108.34|108.22|108.14|78
1698747000000|2023-10-31 10:10:00|108.27|108.09|108.27|108.19|108.32|108.24|108.17|108.09|928
1698747300000|2023-10-31 10:15:00|108.22|108.14|108.37|108.29|108.37|108.29|108.22|108.14|500
1698747600000|2023-10-31 10:20:00|108.42|108.34|108.32|108.24|108.42|108.34|108.32|108.24|715
1698747900000|2023-10-31 10:25:00|108.37|108.29|108.32|108.24|108.37|108.29|108.22|108.14|203
1698748200000|2023-10-31 10:30:00|108.27|108.19|108.42|108.34|108.42|108.34|108.27|108.19|823
1698748500000|2023-10-31 10:35:00|108.37|108.29|108.47|108.39|108.47|108.39|108.37|108.29|435
1698748800000|2023-10-31 10:40:00|108.42|108.34|108.42|108.34|108.47|108.39|108.37|108.29|29
1698749100000|2023-10-31 10:45:00|108.37|108.29|108.47|108.39|108.47|108.39|108.37|108.24|353
1698749400000|2023-10-31 10:50:00|108.52|108.44|108.42|108.34|108.57|108.44|108.42|108.34|204
1698749700000|2023-10-31 10:55:00|108.47|108.39|108.47|108.39|108.52|108.44|108.42|108.34|79
1698750000000|2023-10-31 11:00:00|108.42|108.34|108.57|108.49|108.57|108.49|108.42|108.34|135
1698750300000|2023-10-31 11:05:00|108.52|108.44|108.57|108.49|108.57|108.49|108.52|108.44|737
1698750600000|2023-10-31 11:10:00|108.62|108.54|108.67|108.59|108.72|108.64|108.57|108.49|736
1698750900000|2023-10-31 11:15:00|108.72|108.64|108.77|108.64|108.77|108.69|108.72|108.64|72
1698751200000|2023-10-31 11:20:00|108.72|108.69|108.77|108.69|108.77|108.69|108.72|108.64|34
1698751500000|2023-10-31 11:25:00|108.82|108.74|108.67|108.59|108.82|108.74|108.62|108.54|3733
1698751800000|2023-10-31 11:30:00|108.72|108.54|108.72|108.64|108.72|108.64|108.62|108.49|1247
1698752100000|2023-10-31 11:35:00|108.67|108.59|108.67|108.59|108.72|108.64|108.62|108.54|111
1698752400000|2023-10-31 11:40:00|108.72|108.54|108.62|108.54|108.72|108.64|108.62|108.54|98
1698752700000|2023-10-31 11:45:00|108.67|108.59|108.52|108.44|108.67|108.59|108.52|108.44|1099
1698753000000|2023-10-31 11:50:00|108.47|108.39|108.52|108.44|108.57|108.49|108.47|108.39|223
1698753300000|2023-10-31 11:55:00|108.47|108.39|108.52|108.44|108.57|108.49|108.47|108.39|954
1698753600000|2023-10-31 12:00:00|108.57|108.49|108.62|108.54|108.67|108.59|108.57|108.49|344
1698753900000|2023-10-31 12:05:00|108.67|108.59|108.62|108.54|108.67|108.59|108.57|108.49|877
1698754200000|2023-10-31 12:10:00|108.57|108.49|108.62|108.54|108.62|108.54|108.57|108.49|349
1698754500000|2023-10-31 12:15:00|108.67|108.59|108.67|108.59|108.72|108.64|108.67|108.59|459
1698754800000|2023-10-31 12:20:00|108.62|108.54|108.52|108.44|108.62|108.59|108.52|108.44|310
1698755100000|2023-10-31 12:25:00|108.57|108.49|108.57|108.49|108.57|108.49|108.52|108.44|436
1698755400000|2023-10-31 12:30:00|108.52|108.44|108.47|108.39|108.57|108.49|108.42|108.34|759
1698755700000|2023-10-31 12:35:00|108.42|108.34|108.37|108.29|108.52|108.39|108.37|108.29|699
1698756000000|2023-10-31 12:40:00|108.42|108.34|108.22|108.14|108.42|108.34|108.22|108.14|228
1698756300000|2023-10-31 12:45:00|108.27|108.19|108.32|108.24|108.42|108.34|108.27|108.19|699
1698756600000|2023-10-31 12:50:00|108.27|108.19|108.32|108.24|108.32|108.24|108.27|108.19|220
1698756900000|2023-10-31 12:55:00|108.37|108.29|108.32|108.24|108.37|108.29|108.27|108.19|2271
1698757200000|2023-10-31 13:00:00|108.27|108.19|108.32|108.24|108.32|108.24|108.27|108.19|530
1698757500000|2023-10-31 13:05:00|108.27|108.19|108.17|108.09|108.32|108.24|108.12|108.04|264
1698757800000|2023-10-31 13:10:00|108.22|108.14|108.02|107.94|108.22|108.14|107.97|107.89|616
1698758100000|2023-10-31 13:15:00|107.97|107.89|108.02|107.94|108.07|107.99|107.92|107.84|686
1698758400000|2023-10-31 13:20:00|108.07|107.99|108.02|107.94|108.07|107.99|107.92|107.84|568
1698758700000|2023-10-31 13:25:00|107.97|107.89|107.92|107.84|108.02|107.94|107.87|107.79|257
1698759000000|2023-10-31 13:30:00|107.87|107.79|108.02|107.94|108.07|107.99|107.77|107.69|1311
1698759300000|2023-10-31 13:35:00|108.07|107.99|107.97|107.89|108.12|107.99|107.92|107.84|470
1698759600000|2023-10-31 13:40:00|108.02|107.94|108.12|108.04|108.17|108.09|107.97|107.89|166
1698759900000|2023-10-31 13:45:00|108.17|108.09|108.07|107.99|108.22|108.14|108.02|107.94|658
1698760200000|2023-10-31 13:50:00|108.12|108.04|107.92|107.84|108.17|108.04|107.87|107.79|1047
1698760500000|2023-10-31 13:55:00|107.97|107.89|107.97|107.89|108.02|107.94|107.92|107.84|1008
1698760800000|2023-10-31 14:00:00|108.02|107.94|107.72|107.64|108.02|107.94|107.72|107.64|227
1698761100000|2023-10-31 14:05:00|107.77|107.69|107.87|107.79|107.87|107.79|107.72|107.64|1767
1698761400000|2023-10-31 14:10:00|107.92|107.84|108.07|107.99|108.07|107.99|107.92|107.84|1136
1698761700000|2023-10-31 14:15:00|108.12|108.04|108.12|108.04|108.27|108.14|108.07|107.99|894
1698762000000|2023-10-31 14:20:00|108.17|108.09|108.12|107.99|108.17|108.09|108.02|107.94|389
1698762300000|2023-10-31 14:25:00|108.07|108.04|108.02|107.94|108.12|108.04|107.97|107.89|328
1698762600000|2023-10-31 14:30:00|108.07|107.89|107.87|107.79|108.12|108.04|107.87|107.79|206
1698762900000|2023-10-31 14:35:00|107.92|107.84|107.77|107.69|107.92|107.84|107.77|107.69|551
1698763200000|2023-10-31 14:40:00|107.72|107.64|107.92|107.84|107.92|107.84|107.72|107.64|1631
1698763500000|2023-10-31 14:45:00|107.97|107.89|107.92|107.84|108.02|107.94|107.87|107.79|621
1698763800000|2023-10-31 14:50:00|107.97|107.89|108.02|107.94|108.07|107.99|107.92|107.84|750
1698764100000|2023-10-31 14:55:00|108.07|107.99|108.02|107.94|108.07|107.99|107.92|107.84|422
1698764400000|2023-10-31 15:00:00|108.07|107.99|107.97|107.89|108.12|108.04|107.97|107.89|430
1698764700000|2023-10-31 15:05:00|108.02|107.94|107.97|107.89|108.02|107.94|107.87|107.79|2042
1698765000000|2023-10-31 15:10:00|108.02|107.94|108.07|107.94|108.07|107.99|107.97|107.89|227
1698765300000|2023-10-31 15:15:00|108.02|107.99|107.97|107.89|108.02|107.99|107.97|107.89|727
1698765600000|2023-10-31 15:20:00|107.92|107.84|107.92|107.84|108.02|107.94|107.87|107.79|2381
1698765900000|2023-10-31 15:25:00|107.97|107.89|107.92|107.84|108.07|107.99|107.92|107.84|787
1698766200000|2023-10-31 15:30:00|107.87|107.79|107.97|107.89|107.97|107.89|107.87|107.79|2273
1698766500000|2023-10-31 15:35:00|107.92|107.84|107.92|107.84|107.97|107.89|107.92|107.84|415
1698766800000|2023-10-31 15:40:00|107.87|107.79|107.82|107.74|107.87|107.79|107.77|107.69|197
1698767100000|2023-10-31 15:45:00|107.87|107.79|107.82|107.74|107.87|107.79|107.82|107.74|1653
1698767400000|2023-10-31 15:50:00|107.87|107.79|107.77|107.69|107.87|107.79|107.77|107.69|740
1698767700000|2023-10-31 15:55:00|107.82|107.74|107.87|107.79|107.87|107.79|107.77|107.69|1567
1698768000000|2023-10-31 16:00:00|107.92|107.84|107.87|107.79|107.92|107.84|107.82|107.74|896
1698768300000|2023-10-31 16:05:00|107.92|107.74|107.92|107.84|107.92|107.84|107.82|107.74|888
1698768600000|2023-10-31 16:10:00|107.87|107.79|107.77|107.69|107.92|107.84|107.77|107.69|636
1698768900000|2023-10-31 16:15:00|107.82|107.74|107.77|107.69|107.82|107.74|107.67|107.59|2524
1698769200000|2023-10-31 16:20:00|107.82|107.74|107.82|107.74|107.82|107.74|107.77|107.69|1095
1698769500000|2023-10-31 16:25:00|107.77|107.69|107.82|107.74|107.82|107.74|107.77|107.69|3917
1698769800000|2023-10-31 16:30:00|107.87|107.79|107.92|107.84|107.92|107.84|107.82|107.74|3500
1698770100000|2023-10-31 16:35:00|107.87|107.79|107.87|107.79|107.92|107.84|107.72|107.64|4200
1698770400000|2023-10-31 16:40:00|107.92|107.84|107.97|107.89|108.07|107.99|107.92|107.84|1787
1698770700000|2023-10-31 16:45:00|108.02|107.94|107.97|107.89|108.02|107.94|107.97|107.89|341
1698771000000|2023-10-31 16:50:00|108.02|107.84|107.97|107.89|108.02|107.89|107.92|107.84|3432
1698771300000|2023-10-31 16:55:00|108.02|107.94|108.02|107.89|108.02|107.94|107.97|107.89|38
1698771600000|2023-10-31 17:00:00|108.07|107.94|108.02|107.94|108.07|107.99|108.02|107.94|968
1698771900000|2023-10-31 17:05:00|108.07|107.99|108.07|107.99|108.07|107.99|108.02|107.94|287
1698772200000|2023-10-31 17:10:00|108.02|107.94|108.02|107.89|108.02|107.94|107.97|107.84|341
1698772500000|2023-10-31 17:15:00|108.07|107.94|108.02|107.94|108.07|107.94|107.97|107.89|28
1698772800000|2023-10-31 17:20:00|107.97|107.89|108.02|107.89|108.02|107.94|107.97|107.89|8
1698773100000|2023-10-31 17:25:00|107.97|107.94|107.97|107.89|108.02|107.94|107.92|107.84|299
1698773400000|2023-10-31 17:30:00|108.02|107.94|108.02|107.94|108.07|107.94|108.02|107.89|70
1698773700000|2023-10-31 17:35:00|108.07|107.89|107.97|107.89|108.07|107.94|107.97|107.89|144
1698774000000|2023-10-31 17:40:00|108.02|107.94|108.02|107.94|108.07|107.99|108.02|107.89|308
1698774300000|2023-10-31 17:45:00|108.07|107.99|108.07|107.94|108.07|107.99|108.07|107.94|78
1698774600000|2023-10-31 17:50:00||107.99||107.99||107.99||107.94|1
1698774900000|2023-10-31 17:55:00|108.02|107.94|108.02|107.94|108.02|107.94|108.02|107.94|43
1698775200000|2023-10-31 18:00:00|108.07|107.99|108.07|107.99|108.07|107.99|108.02|107.94|349
1698775500000|2023-10-31 18:05:00|108.02|107.94|108.07|107.99|108.07|107.99|108.02|107.94|34
1698775800000|2023-10-31 18:10:00|108.02|107.94|108.02|107.94|108.07|107.94|108.02|107.94|21
1698776100000|2023-10-31 18:15:00|108.07|107.99|108.02|107.94|108.07|107.99|108.02|107.89|35
1698776400000|2023-10-31 18:20:00|107.97|107.89|107.92|107.84|108.02|107.94|107.92|107.84|131
1698776700000|2023-10-31 18:25:00|107.87|107.79|107.87|107.79|107.92|107.84|107.87|107.79|238
1698777000000|2023-10-31 18:30:00|107.92|107.84|107.92|107.84|107.92|107.84|107.92|107.79|60
1698777300000|2023-10-31 18:35:00|107.87|107.79|107.92|107.84|107.92|107.84|107.87|107.79|1
1698777600000|2023-10-31 18:40:00|107.97|107.89|107.97|107.84|107.97|107.89|107.97|107.84|7
1698777900000|2023-10-31 18:45:00|107.92|107.89|107.97|107.89|108.02|107.94|107.92|107.84|52
1698778200000|2023-10-31 18:50:00|||||||||146
1698778500000|2023-10-31 18:55:00|108.02|107.94|108.02|107.94|108.07|107.94|108.02|107.94|59
1698778800000|2023-10-31 19:00:00|108.07|107.99|108.07|107.99|108.12|107.99|108.02|107.94|50
1698779100000|2023-10-31 19:05:00|108.02|107.94|108.12|107.99|108.12|107.99|108.02|107.94|116
1698779400000|2023-10-31 19:10:00|108.07|108.04|108.07|107.99|108.12|108.04|108.07|107.99|3
1698779700000|2023-10-31 19:15:00|108.12|108.04|108.12|108.04|108.12|108.04|108.12|107.99|9
1698780000000|2023-10-31 19:20:00|108.07|107.99|108.07|107.94|108.12|107.99|108.07|107.94|18
1698780300000|2023-10-31 19:25:00|108.02|107.99|108.12|108.04|108.12|108.04|108.02|107.94|89
1698780600000|2023-10-31 19:30:00|108.07|107.99|108.07|107.99|108.12|107.99|108.07|107.99|2
1698780900000|2023-10-31 19:35:00|108.02|107.94|108.02|107.94|108.07|107.99|108.02|107.94|66
1698781200000|2023-10-31 19:40:00|108.07|107.99|108.07|107.99|108.07|107.99|108.02|107.94|122
1698781500000|2023-10-31 19:45:00|108.02|107.94|108.07|107.99|108.07|107.99|108.02|107.94|83
1698781800000|2023-10-31 19:50:00|108.12|108.04|108.07|107.99|108.12|108.04|108.02|107.94|294
1698782100000|2023-10-31 19:55:00|108.12|107.94|108.12|108.04|108.17|108.04|108.07|107.94|348
1698822000000|2023-11-01 07:00:00|108.37|108.29|108.47|108.39|108.47|108.39|108.37|108.29|47
1698822300000|2023-11-01 07:05:00|108.52|108.44|108.47|108.34|108.52|108.44|108.42|108.34|76
1698822600000|2023-11-01 07:10:00|108.42|108.39|108.47|108.39|108.47|108.39|108.42|108.34|15
1698822900000|2023-11-01 07:15:00|||||||||1
1698823200000|2023-11-01 07:20:00|108.42|108.34|108.42|108.34|108.42|108.39|108.42|108.29|24
1698823500000|2023-11-01 07:25:00|108.47|108.39|108.42|108.34|108.47|108.39|108.42|108.34|18
1698823800000|2023-11-01 07:30:00|108.47|108.29|108.47|108.39|108.47|108.39|108.47|108.29|10
1698824100000|2023-11-01 07:35:00|108.52|108.44|108.37|108.29|108.52|108.44|108.37|108.29|66
1698824400000|2023-11-01 07:40:00|108.32|108.24|108.27|108.14|108.32|108.24|108.27|108.14|35
1698824700000|2023-11-01 07:45:00|108.22|108.19|108.22|108.14|108.27|108.19|108.22|108.14|0
1698825000000|2023-11-01 07:50:00|108.27||108.22||108.27||108.22||46
1698825300000|2023-11-01 07:55:00|108.27|108.19|108.32|108.24|108.37|108.24|108.22|108.19|567
1698825600000|2023-11-01 08:00:00|108.37|108.29|108.47|108.39|108.57|108.49|108.32|108.24|2840
1698825900000|2023-11-01 08:05:00|108.52|108.44|108.47|108.39|108.57|108.49|108.42|108.34|2154
1698826200000|2023-11-01 08:10:00|108.52|108.44|108.82|108.74|108.82|108.74|108.42|108.34|2386
1698826500000|2023-11-01 08:15:00|108.77|108.69|108.47|108.39|108.82|108.74|108.42|108.34|3426
1698826800000|2023-11-01 08:20:00|108.52|108.44|108.57|108.49|108.57|108.49|108.47|108.39|952
1698827100000|2023-11-01 08:25:00|108.52|108.44|108.22|108.14|108.57|108.49|108.22|108.14|2054
1698827400000|2023-11-01 08:30:00|108.27|108.09|108.27|108.19|108.27|108.19|108.12|108.04|2300
1698827700000|2023-11-01 08:35:00|108.22|108.14|108.47|108.39|108.52|108.44|108.22|108.14|512
1698828000000|2023-11-01 08:40:00|108.52|108.44|108.52|108.44|108.62|108.54|108.42|108.34|871
1698828300000|2023-11-01 08:45:00|108.47|108.39|108.37|108.29|108.52|108.39|108.22|108.14|1561
1698828600000|2023-11-01 08:50:00|108.42|108.34|108.32|108.24|108.47|108.39|108.27|108.14|581
1698828900000|2023-11-01 08:55:00|108.27|108.19|108.27|108.19|108.32|108.24|108.17|108.09|1802
1698829200000|2023-11-01 09:00:00|108.32|108.24|108.47|108.39|108.47|108.39|108.17|108.09|794
1698829500000|2023-11-01 09:05:00|108.52|108.44|108.42|108.34|108.62|108.54|108.42|108.34|341
1698829800000|2023-11-01 09:10:00|108.47|108.39|108.57|108.49|108.57|108.49|108.47|108.39|758
1698830100000|2023-11-01 09:15:00|108.52|108.44|108.47|108.39|108.57|108.49|108.47|108.39|403
1698830400000|2023-11-01 09:20:00|108.42|108.34|108.42|108.34|108.47|108.39|108.32|108.24|994
1698830700000|2023-11-01 09:25:00|108.47|108.39|108.52|108.44|108.52|108.44|108.42|108.34|670
1698831000000|2023-11-01 09:30:00|108.57|108.49|108.47|108.34|108.62|108.54|108.42|108.34|1025
1698831300000|2023-11-01 09:35:00|108.42|108.39|108.57|108.49|108.57|108.49|108.42|108.34|221
1698831600000|2023-11-01 09:40:00|108.62|108.54|108.57|108.49|108.62|108.54|108.52|108.44|551
1698831900000|2023-11-01 09:45:00|108.52|108.44|108.52|108.44|108.62|108.54|108.52|108.44|517
1698832200000|2023-11-01 09:50:00|108.47|108.39|108.52|108.44|108.52|108.44|108.47|108.39|341
1698832500000|2023-11-01 09:55:00|108.47|108.39|108.47|108.39|108.52|108.44|108.42|108.34|1311
1698832800000|2023-11-01 10:00:00|108.52|108.44|108.42|108.34|108.62|108.49|108.42|108.34|1139
1698833100000|2023-11-01 10:05:00|108.37|108.29|108.27|108.19|108.42|108.34|108.27|108.19|414
1698833400000|2023-11-01 10:10:00|108.32|108.14|108.22|108.14|108.32|108.19|108.17|108.09|254
1698833700000|2023-11-01 10:15:00|108.27|108.19|108.22|108.14|108.27|108.19|108.22|108.14|441
1698834000000|2023-11-01 10:20:00|108.17|108.09|108.12|108.04|108.22|108.14|108.12|108.04|3488
1698834300000|2023-11-01 10:25:00|108.17|108.09|108.12|108.04|108.22|108.14|108.12|108.04|1668
1698834600000|2023-11-01 10:30:00|108.07|107.99|108.17|108.09|108.17|108.09|108.07|107.99|5008
1698834900000|2023-11-01 10:35:00|108.22|108.14|108.22|108.14|108.27|108.19|108.17|108.09|459
1698835200000|2023-11-01 10:40:00|108.27|108.19|108.32|108.24|108.32|108.24|108.22|108.14|159
1698835500000|2023-11-01 10:45:00|108.27|108.19|108.32|108.24|108.37|108.29|108.27|108.19|1243
1698835800000|2023-11-01 10:50:00|108.37|108.29|108.42|108.34|108.47|108.39|108.32|108.24|208
1698836100000|2023-11-01 10:55:00|108.47|108.39|108.47|108.39|108.52|108.44|108.42|108.34|411
1698836400000|2023-11-01 11:00:00|108.52|108.44|108.52|108.44|108.57|108.49|108.47|108.39|376
1698836700000|2023-11-01 11:05:00|108.47|108.39|108.27|108.19|108.52|108.44|108.27|108.19|898
1698837000000|2023-11-01 11:10:00|108.32|108.24|108.22|108.14|108.37|108.29|108.22|108.14|1042
1698837300000|2023-11-01 11:15:00|108.27|108.19|108.27|108.19|108.27|108.19|108.22|108.14|206
1698837600000|2023-11-01 11:20:00|108.22|108.14|108.22|108.14|108.27|108.19|108.17|108.09|1053
1698837900000|2023-11-01 11:25:00|108.17|108.09|108.12|108.04|108.22|108.14|108.12|108.04|201
1698838200000|2023-11-01 11:30:00|108.17|108.09|108.32|108.24|108.32|108.24|108.17|108.09|151
1698838500000|2023-11-01 11:35:00|108.37|108.19|108.32|108.24|108.37|108.24|108.27|108.19|5320
1698838800000|2023-11-01 11:40:00|108.27|108.19|108.17|108.09|108.27|108.24|108.17|108.09|2118
1698839100000|2023-11-01 11:45:00|108.12|108.04|108.07|107.99|108.12|108.04|108.07|107.99|398
1698839400000|2023-11-01 11:50:00|108.12|108.04|108.12|108.04|108.17|108.09|108.07|107.99|260
1698839700000|2023-11-01 11:55:00|108.17|108.09|108.27|108.14|108.27|108.19|108.12|108.04|252
1698840000000|2023-11-01 12:00:00|108.22|108.19|108.32|108.24|108.37|108.29|108.22|108.14|1357
1698840300000|2023-11-01 12:05:00|108.37|108.29|108.42|108.34|108.42|108.34|108.32|108.24|3826
1698840600000|2023-11-01 12:10:00|108.47|108.39|108.42|108.34|108.47|108.39|108.42|108.34|1775
1698840900000|2023-11-01 12:15:00|108.47|108.39|108.52|108.44|108.52|108.44|108.42|108.29|245
1698841200000|2023-11-01 12:20:00|108.47|108.39|108.42|108.34|108.52|108.44|108.37|108.29|1112
1698841500000|2023-11-01 12:25:00|108.37|108.29|108.42|108.34|108.47|108.39|108.37|108.29|131
1698841800000|2023-11-01 12:30:00|108.47|108.39|108.57|108.49|108.57|108.49|108.47|108.39|3145
1698842100000|2023-11-01 12:35:00|108.62|108.54|108.57|108.49|108.62|108.54|108.47|108.39|550
1698842400000|2023-11-01 12:40:00|108.62|108.54|108.57|108.49|108.62|108.54|108.52|108.44|615
1698842700000|2023-11-01 12:45:00|108.62|108.54|108.57|108.49|108.62|108.54|108.52|108.44|336
1698843000000|2023-11-01 12:50:00|108.52|108.44|108.62|108.54|108.67|108.59|108.52|108.44|281
1698843300000|2023-11-01 12:55:00|108.57|108.49|108.57|108.49|108.57|108.49|108.52|108.44|101
1698843600000|2023-11-01 13:00:00|108.52|108.44|108.52|108.44|108.62|108.54|108.47|108.39|1164
1698843900000|2023-11-01 13:05:00|108.57|108.49|108.67|108.59|108.67|108.59|108.57|108.49|328
1698844200000|2023-11-01 13:10:00|108.72|108.64|108.77|108.69|108.77|108.69|108.72|108.64|931
1698844500000|2023-11-01 13:15:00|108.72|108.64|108.82|108.74|108.82|108.74|108.72|108.64|734
1698844800000|2023-11-01 13:20:00|108.87|108.69|108.92|108.84|108.92|108.84|108.87|108.69|809
1698845100000|2023-11-01 13:25:00|108.97|108.89|108.97|108.89|109.02|108.94|108.97|108.84|2554
1698845400000|2023-11-01 13:30:00|109.02|108.94|108.92|108.84|109.02|108.94|108.87|108.79|4661
1698845700000|2023-11-01 13:35:00|108.97|108.89|108.97|108.89|108.97|108.89|108.92|108.84|3876
1698846000000|2023-11-01 13:40:00|108.92|108.84|109.02|108.94|109.02|108.94|108.92|108.84|2461
1698846300000|2023-11-01 13:45:00|109.07|108.99|109.17|109.09|109.17|109.09|108.97|108.89|2040
1698846600000|2023-11-01 13:50:00|109.22|109.14|109.12|109.04|109.22|109.14|109.07|108.99|2781
1698846900000|2023-11-01 13:55:00|109.07|108.99|109.02|108.89|109.12|109.04|108.97|108.89|1999
1698847200000|2023-11-01 14:00:00|109.07|108.94|108.97|108.89|109.17|109.09|108.97|108.89|5487
1698847500000|2023-11-01 14:05:00|108.92|108.84|108.87|108.79|108.92|108.84|108.82|108.74|1928
1698847800000|2023-11-01 14:10:00|108.92|108.74|108.97|108.89|109.02|108.94|108.77|108.69|2211
1698848100000|2023-11-01 14:15:00|109.02|108.94|108.97|108.89|109.02|108.94|108.92|108.84|1821
1698848400000|2023-11-01 14:20:00|109.02|108.94|109.07|108.99|109.12|109.04|109.02|108.94|2053
1698848700000|2023-11-01 14:25:00|109.02|108.94|109.02|108.94|109.07|108.99|108.97|108.89|620
1698849000000|2023-11-01 14:30:00|109.07|108.99|108.97|108.89|109.07|108.99|108.92|108.84|607
1698849300000|2023-11-01 14:35:00|109.02|108.94|109.02|108.94|109.07|108.99|108.97|108.84|4758
1698849600000|2023-11-01 14:40:00|109.07|108.99|109.12|109.04|109.17|109.09|109.02|108.94|1417
1698849900000|2023-11-01 14:45:00|109.17|109.09|109.07|108.99|109.22|109.14|109.07|108.99|2884
1698850200000|2023-11-01 14:50:00|109.12|109.04|109.07|108.99|109.12|109.04|109.02|108.94|2499
1698850500000|2023-11-01 14:55:00|109.12|109.04|109.12|109.04|109.17|109.09|109.07|108.99|2058
1698850800000|2023-11-01 15:00:00|109.07|108.99|109.02|108.94|109.12|109.04|109.02|108.94|3785
1698851100000|2023-11-01 15:05:00|108.97|108.89|108.87|108.79|109.07|108.99|108.87|108.79|3632
1698851400000|2023-11-01 15:10:00|108.82|108.74|108.52|108.44|108.82|108.74|108.52|108.39|4991
1698851700000|2023-11-01 15:15:00|108.47|108.39|108.47|108.39|108.52|108.44|108.42|108.34|794
1698852000000|2023-11-01 15:20:00|108.42|108.34|108.47|108.39|108.52|108.44|108.42|108.34|760
1698852300000|2023-11-01 15:25:00|108.52|108.44|108.47|108.39|108.57|108.49|108.47|108.39|694
1698852600000|2023-11-01 15:30:00|108.42|108.34|108.52|108.44|108.57|108.49|108.42|108.34|796
1698852900000|2023-11-01 15:35:00|108.57|108.49|108.57|108.49|108.67|108.59|108.57|108.44|316
1698853200000|2023-11-01 15:40:00|108.62|108.44|108.67|108.59|108.67|108.59|108.52|108.44|1776
1698853500000|2023-11-01 15:45:00|108.62|108.54|108.77|108.69|108.82|108.69|108.62|108.54|868
1698853800000|2023-11-01 15:50:00|108.72|108.64|108.72|108.64|108.77|108.69|108.67|108.59|1279
1698854100000|2023-11-01 15:55:00|108.77|108.69|108.72|108.64|108.77|108.69|108.72|108.64|390
1698854400000|2023-11-01 16:00:00|108.77|108.69|108.67|108.59|108.77|108.69|108.62|108.54|627
1698854700000|2023-11-01 16:05:00|108.62|108.54|108.62|108.54|108.67|108.59|108.57|108.49|1693
1698855000000|2023-11-01 16:10:00|108.57|108.49|108.57|108.49|108.62|108.54|108.57|108.49|400
1698855300000|2023-11-01 16:15:00|108.52|108.44|108.57|108.49|108.57|108.49|108.52|108.44|1932
1698855600000|2023-11-01 16:20:00|108.52|108.44|108.57|108.49|108.62|108.54|108.52|108.44|1631
1698855900000|2023-11-01 16:25:00|108.52|108.44|108.52|108.44|108.52|108.44|108.52|108.44|1193
1698856200000|2023-11-01 16:30:00|108.47|108.39|108.57|108.49|108.57|108.49|108.47|108.39|6633
1698856500000|2023-11-01 16:35:00|108.52|108.44|108.42|108.29|108.57|108.49|108.37|108.29|750
1698856800000|2023-11-01 16:40:00|108.37|108.34|108.32|108.24|108.42|108.34|108.27|108.19|503
1698857100000|2023-11-01 16:45:00|108.37|108.29|108.42|108.34|108.42|108.34|108.32|108.24|397
1698857400000|2023-11-01 16:50:00|108.37|108.29|108.37|108.29|108.37|108.29|108.27|108.19|8661
1698857700000|2023-11-01 16:55:00|108.42|108.24|108.32|108.24|108.42|108.29|108.32|108.19|3749
1698858000000|2023-11-01 17:00:00|108.37|108.29|108.32|108.24|108.37|108.29|108.32|108.24|463
1698858300000|2023-11-01 17:05:00|108.37|108.29|108.37|108.29|108.42|108.34|108.37|108.24|271
1698858600000|2023-11-01 17:10:00|108.42|108.34|108.47|108.34|108.47|108.39|108.42|108.29|139
1698858900000|2023-11-01 17:15:00|108.42|108.39|108.42|108.34|108.47|108.39|108.42|108.34|63
1698859200000|2023-11-01 17:20:00|108.37|108.29|108.32|108.19|108.37|108.29|108.32|108.19|373
1698859500000|2023-11-01 17:25:00|108.27|108.24|108.37|108.24|108.37|108.24|108.27|108.19|131
1698859800000|2023-11-01 17:30:00|108.32|108.19|108.27|108.19|108.32|108.19|108.27|108.19|15
1698860100000|2023-11-01 17:35:00|108.32|108.24|108.32|108.24|108.37|108.24|108.27|108.19|2
1698860400000|2023-11-01 17:40:00|108.37|108.29|108.37|108.24|108.37|108.29|108.32|108.24|43
1698860700000|2023-11-01 17:45:00|108.32|108.19|108.32|108.19|108.32|108.24|108.27|108.19|39
1698861000000|2023-11-01 17:50:00|108.37|108.24|108.32|108.19|108.37|108.24|108.27|108.19|41
1698861300000|2023-11-01 17:55:00|108.27|108.14|108.27|108.14|108.32|108.19|108.22|108.09|351
1698861600000|2023-11-01 18:00:00|108.32|108.19|108.32|108.24|108.42|108.34|108.22|108.14|135
1698861900000|2023-11-01 18:05:00|108.37|108.19|108.27|108.14|108.37|108.29|108.27|108.14|45
1698862200000|2023-11-01 18:10:00|108.32|108.19|108.17|108.09|108.32|108.19|108.17|108.09|1024
1698862500000|2023-11-01 18:15:00|108.12|108.04|108.27|108.14|108.27|108.19|108.12|108.04|102
1698862800000|2023-11-01 18:20:00|108.22|108.19|108.27|108.19|108.32|108.19|108.22|108.14|432
1698863100000|2023-11-01 18:25:00|108.32|108.24|108.32|108.19|108.37|108.29|108.27|108.19|57
1698863400000|2023-11-01 18:30:00|108.37|108.24|108.52|108.44|108.57|108.49|108.32|108.19|404
1698863700000|2023-11-01 18:35:00|108.57|108.39|108.32|108.24|108.62|108.49|108.27|108.19|150
1698864000000|2023-11-01 18:40:00|108.37|108.29|108.32|108.19|108.37|108.29|108.12|108.04|420
1698864300000|2023-11-01 18:45:00|108.27|108.14|108.32|108.19|108.42|108.29|108.17|108.09|76
1698864600000|2023-11-01 18:50:00|108.27|108.24|108.32|108.24|108.42|108.34|108.27|108.19|63
1698864900000|2023-11-01 18:55:00|108.37|108.29|108.52|108.44|108.57|108.49|108.32|108.24|118
1698865200000|2023-11-01 19:00:00|108.57|108.49|108.67|108.54|108.72|108.64|108.52|108.44|19
1698865500000|2023-11-01 19:05:00|108.62|108.59|108.72|108.59|108.72|108.59|108.62|108.54|3
1698865800000|2023-11-01 19:10:00|108.67|108.64|108.67|108.59|108.77|108.69|108.67|108.59|3
1698866100000|2023-11-01 19:15:00|108.72|108.54|108.72|108.59|108.72|108.64|108.67|108.54|16
1698866400000|2023-11-01 19:20:00|108.77|108.64|108.82|108.74|108.82|108.74|108.72|108.59|135
1698866700000|2023-11-01 19:25:00|108.87|108.69|108.82|108.69|108.87|108.69|108.72|108.64|87
1698867000000|2023-11-01 19:30:00|108.77|108.74|108.82|108.74|108.87|108.74|108.77|108.74|32
1698867300000|2023-11-01 19:35:00|108.87|108.79|108.92|108.84|108.97|108.89|108.87|108.79|610
1698867600000|2023-11-01 19:40:00|108.87|108.79|108.92|108.84|108.97|108.89|108.87|108.79|198
1698867900000|2023-11-01 19:45:00|108.87|108.79|108.87|108.79|108.92|108.84|108.87|108.79|14
1698868200000|2023-11-01 19:50:00|108.82|108.74|108.87|108.74|108.87|108.79|108.82|108.74|223
1698868500000|2023-11-01 19:55:00|108.82|108.79|108.77|108.69|108.82|108.79|108.77|108.69|182
1698908400000|2023-11-02 07:00:00|109.07|108.99|109.12|109.04|109.12|109.04|109.07|108.99|14
1698908700000|2023-11-02 07:05:00|109.17|109.09|109.22|109.14|109.22|109.14|109.07|108.99|758
1698909000000|2023-11-02 07:10:00|109.17|109.09|109.22|109.09|109.22|109.09|109.17|109.04|588
1698909300000|2023-11-02 07:15:00|109.17|109.14|109.17|109.09|109.22|109.14|109.12|109.04|270
1698909600000|2023-11-02 07:20:00|109.22|109.04|109.22|109.09|109.22|109.09|109.17|109.04|63
1698909900000|2023-11-02 07:25:00|109.17||109.22||109.22||109.17||7
1698910200000|2023-11-02 07:30:00|109.27|109.14|109.32|109.24|109.42|109.34|109.27|109.14|800
1698910500000|2023-11-02 07:35:00|109.37|109.19|109.32|109.19|109.37|109.24|109.27|109.19|469
1698910800000|2023-11-02 07:40:00|109.27|109.14|109.17|109.09|109.32|109.19|109.17|109.04|497
1698911100000|2023-11-02 07:45:00|109.12|109.04|109.02|108.94|109.12|109.04|109.02|108.94|383
1698911400000|2023-11-02 07:50:00|109.07|108.99|108.97|108.89|109.07|108.99|108.97|108.84|30
1698911700000|2023-11-02 07:55:00|109.02|108.94|108.97|108.89|109.07|108.94|108.87|108.79|1494
1698912000000|2023-11-02 08:00:00|109.02|108.84|108.97|108.89|109.17|109.04|108.87|108.79|3029
1698912300000|2023-11-02 08:05:00|109.02|108.84|109.02|108.94|109.17|109.09|108.87|108.79|2040
1698912600000|2023-11-02 08:10:00|108.97|108.89|109.02|108.94|109.07|108.99|108.77|108.69|5328
1698912900000|2023-11-02 08:15:00|109.07|108.99|109.02|108.94|109.17|109.09|108.87|108.79|2367
1698913200000|2023-11-02 08:20:00|108.97|108.89|109.27|109.19|109.27|109.19|108.97|108.89|3376
1698913500000|2023-11-02 08:25:00|109.22|109.14|109.17|109.09|109.32|109.24|109.07|108.99|885
1698913800000|2023-11-02 08:30:00|109.22|109.14|108.92|108.79|109.22|109.14|108.87|108.79|1530
1698914100000|2023-11-02 08:35:00|108.87|108.74|108.62|108.54|108.87|108.79|108.47|108.39|3890
1698914400000|2023-11-02 08:40:00|108.67|108.59|108.57|108.49|108.72|108.64|108.52|108.44|5154
1698914700000|2023-11-02 08:45:00|108.62|108.44|108.87|108.79|108.87|108.79|108.52|108.44|1360
1698915000000|2023-11-02 08:50:00|108.82|108.74|108.92|108.79|108.92|108.84|108.77|108.69|1450
1698915300000|2023-11-02 08:55:00|108.87|108.84|108.92|108.79|109.02|108.89|108.82|108.74|1468
1698915600000|2023-11-02 09:00:00|108.87|108.84|109.07|108.99|109.07|108.99|108.87|108.79|883
1698915900000|2023-11-02 09:05:00|109.02|108.94|108.87|108.79|109.12|109.04|108.87|108.79|596
1698916200000|2023-11-02 09:10:00|108.82|108.74|108.92|108.84|108.97|108.89|108.77|108.69|923
1698916500000|2023-11-02 09:15:00|108.87|108.79|109.07|108.99|109.17|109.09|108.87|108.79|4876
1698916800000|2023-11-02 09:20:00|109.02|108.94|109.12|109.04|109.12|109.04|109.02|108.94|5191
1698917100000|2023-11-02 09:25:00|109.17|109.09|109.17|109.09|109.22|109.14|109.12|109.04|1311
1698917400000|2023-11-02 09:30:00|109.22|109.14|109.17|109.09|109.37|109.29|109.17|109.09|3722
1698917700000|2023-11-02 09:35:00|109.22|109.14|109.17|109.09|109.27|109.19|109.12|109.04|755
1698918000000|2023-11-02 09:40:00|109.12|109.04|108.92|108.84|109.12|109.04|108.92|108.84|2694
1698918300000|2023-11-02 09:45:00|108.97|108.89|109.17|109.09|109.17|109.09|108.97|108.89|2780
1698918600000|2023-11-02 09:50:00|109.12|109.04|109.22|109.14|109.22|109.14|109.12|108.99|1519
1698918900000|2023-11-02 09:55:00|109.27|109.19|109.37|109.29|109.37|109.29|109.22|109.14|669
1698919200000|2023-11-02 10:00:00|109.32|109.24|109.27|109.14|109.37|109.24|109.22|109.14|307
1698919500000|2023-11-02 10:05:00|109.22|109.09|109.12|109.04|109.27|109.19|109.12|109.04|5751
1698919800000|2023-11-02 10:10:00|109.17|109.09|108.92|108.84|109.17|109.09|108.92|108.84|577
1698920100000|2023-11-02 10:15:00|108.97|108.89|109.02|108.94|109.12|109.04|108.97|108.89|846
1698920400000|2023-11-02 10:20:00|109.07|108.99|109.07|108.99|109.07|108.99|108.97|108.89|461
1698920700000|2023-11-02 10:25:00|109.02|108.94|109.07|108.94|109.07|108.99|108.97|108.89|641
1698921000000|2023-11-02 10:30:00|109.02|108.89|109.12|109.04|109.17|109.09|109.02|108.89|1765
1698921300000|2023-11-02 10:35:00|109.17|109.09|109.07|108.99|109.22|109.14|109.07|108.99|796
1698921600000|2023-11-02 10:40:00|109.12|109.04|109.22|109.14|109.22|109.14|109.07|108.99|97
1698921900000|2023-11-02 10:45:00|109.17|109.09|109.32|109.24|109.32|109.24|109.17|109.09|294
1698922200000|2023-11-02 10:50:00|109.27|109.19|109.22|109.14|109.32|109.24|109.17|109.09|1341
1698922500000|2023-11-02 10:55:00|109.27|109.19|109.27|109.19|109.32|109.24|109.22|109.14|753
1698922800000|2023-11-02 11:00:00|109.32|109.24|109.27|109.19|109.32|109.24|109.22|109.14|535
1698923100000|2023-11-02 11:05:00|109.32|109.24|109.22|109.14|109.32|109.24|109.17|109.09|4238
1698923400000|2023-11-02 11:10:00|109.17|109.09|109.12|109.04|109.22|109.14|109.12|109.04|430
1698923700000|2023-11-02 11:15:00|109.07|108.99|109.02|108.94|109.12|109.04|109.02|108.94|538
1698924000000|2023-11-02 11:20:00|109.07|108.99|109.02|108.94|109.12|109.04|109.02|108.94|377
1698924300000|2023-11-02 11:25:00|109.07|108.99|109.07|108.99|109.12|109.04|109.02|108.94|1271
1698924600000|2023-11-02 11:30:00|109.12|109.04|109.07|108.99|109.12|109.04|109.02|108.94|1659
1698924900000|2023-11-02 11:35:00|109.02|108.94|108.92|108.84|109.07|108.99|108.87|108.79|2822
1698925200000|2023-11-02 11:40:00|108.97|108.89|108.92|108.84|109.02|108.94|108.92|108.84|1366
1698925500000|2023-11-02 11:45:00|108.97|108.79|108.97|108.89|108.97|108.89|108.87|108.79|1033
1698925800000|2023-11-02 11:50:00|108.92|108.84|109.02|108.94|109.07|108.99|108.92|108.84|487
1698926100000|2023-11-02 11:55:00|109.07|108.99|109.02|108.94|109.07|108.99|109.02|108.94|306
1698926400000|2023-11-02 12:00:00|109.07|108.89|108.97|108.89|109.07|108.94|108.97|108.89|559
1698926700000|2023-11-02 12:05:00|109.02|108.94|109.07|108.99|109.07|108.99|108.97|108.89|555
1698927000000|2023-11-02 12:10:00|109.12|109.04|109.12|109.04|109.12|109.04|109.07|108.99|1602
1698927300000|2023-11-02 12:15:00|109.17|109.09|109.07|108.99|109.17|109.09|109.07|108.99|397
1698927600000|2023-11-02 12:20:00|109.02|108.94|108.97|108.89|109.07|108.99|108.97|108.89|311
1698927900000|2023-11-02 12:25:00|109.02|108.94|108.97|108.84|109.02|108.94|108.92|108.84|435
1698928200000|2023-11-02 12:30:00|108.92|108.89|108.97|108.89|109.02|108.94|108.87|108.79|360
1698928500000|2023-11-02 12:35:00|109.02|108.94|108.97|108.89|109.07|108.99|108.97|108.84|459
1698928800000|2023-11-02 12:40:00|108.92|108.84|108.97|108.89|109.02|108.94|108.92|108.84|269
1698929100000|2023-11-02 12:45:00|108.92|108.84|108.87|108.79|108.97|108.89|108.82|108.74|512
1698929400000|2023-11-02 12:50:00|108.82|108.74|108.82|108.74|108.87|108.79|108.82|108.74|172
1698929700000|2023-11-02 12:55:00|108.87|108.79|108.82|108.74|108.87|108.79|108.82|108.74|283
1698930000000|2023-11-02 13:00:00|108.77|108.69|108.77|108.69|108.82|108.74|108.77|108.69|181
1698930300000|2023-11-02 13:05:00|108.82|108.74|108.77|108.69|108.82|108.74|108.77|108.69|642
1698930600000|2023-11-02 13:10:00|108.82|108.74|108.87|108.79|108.92|108.84|108.77|108.69|138
1698930900000|2023-11-02 13:15:00|108.92|108.84|108.82|108.74|108.92|108.84|108.82|108.74|770
1698931200000|2023-11-02 13:20:00|||||||||667
1698931500000|2023-11-02 13:25:00|108.77|108.69|108.87|108.79|108.92|108.79|108.77|108.69|2235
1698931800000|2023-11-02 13:30:00|108.82|108.74|109.02|108.94|109.12|109.04|108.82|108.74|4162
1698932100000|2023-11-02 13:35:00|109.07|108.99|109.02|108.94|109.07|108.99|108.97|108.89|1480
1698932400000|2023-11-02 13:40:00|108.97|108.89|108.82|108.74|109.02|108.94|108.77|108.69|1722
1698932700000|2023-11-02 13:45:00|108.77|108.69|108.92|108.84|108.97|108.89|108.77|108.69|4678
1698933000000|2023-11-02 13:50:00|108.97|108.89|109.12|109.04|109.17|109.09|108.97|108.89|5082
1698933300000|2023-11-02 13:55:00|109.17|109.09|109.12|109.04|109.17|109.09|109.12|109.04|460
1698933600000|2023-11-02 14:00:00|109.17|109.09|109.22|109.14|109.22|109.14|109.12|109.04|452
1698933900000|2023-11-02 14:05:00|109.27|109.19|109.17|109.09|109.32|109.24|109.17|109.09|5536
1698934200000|2023-11-02 14:10:00|109.12|109.04|109.07|108.99|109.22|109.14|109.07|108.94|4256
1698934500000|2023-11-02 14:15:00|109.12|109.04|109.22|109.14|109.27|109.19|109.07|109.04|963
1698934800000|2023-11-02 14:20:00|109.27|109.19|109.22|109.14|109.27|109.19|109.17|109.09|585
1698935100000|2023-11-02 14:25:00|109.27|109.19|109.47|109.39|109.47|109.39|109.22|109.14|2189
1698935400000|2023-11-02 14:30:00|109.52|109.44|109.57|109.49|109.57|109.49|109.47|109.39|2182
1698935700000|2023-11-02 14:35:00|109.62|109.54|109.57|109.49|109.62|109.54|109.47|109.39|1098
1698936000000|2023-11-02 14:40:00|109.62|109.54|109.72|109.64|109.72|109.64|109.57|109.49|3111
1698936300000|2023-11-02 14:45:00|109.67|109.59|109.72|109.64|109.87|109.79|109.67|109.59|3801
1698936600000|2023-11-02 14:50:00|109.67|109.59|109.67|109.59|109.72|109.64|109.62|109.54|1977
1698936900000|2023-11-02 14:55:00|109.62|109.54|109.77|109.69|109.77|109.69|109.62|109.54|684
1698937200000|2023-11-02 15:00:00|109.72|109.64|109.87|109.79|109.92|109.84|109.72|109.64|803
1698937500000|2023-11-02 15:05:00|109.82|109.74|109.87|109.79|109.92|109.84|109.82|109.74|737
1698937800000|2023-11-02 15:10:00|109.82|109.74|109.67|109.59|109.82|109.74|109.67|109.59|804
1698938100000|2023-11-02 15:15:00|109.62|109.54|109.67|109.59|109.67|109.59|109.57|109.49|3260
1698938400000|2023-11-02 15:20:00|109.72|109.64|109.67|109.59|109.72|109.64|109.57|109.49|634
1698938700000|2023-11-02 15:25:00|109.72|109.64|109.62|109.54|109.72|109.64|109.62|109.54|1056
1698939000000|2023-11-02 15:30:00|109.57|109.49|109.67|109.59|109.67|109.59|109.57|109.49|1112
1698939300000|2023-11-02 15:35:00|109.72|109.64|109.57|109.49|109.72|109.64|109.57|109.49|7099
1698939600000|2023-11-02 15:40:00|109.62|109.54|109.62|109.54|109.67|109.59|109.57|109.49|1420
1698939900000|2023-11-02 15:45:00|109.57|109.49|109.47|109.39|109.62|109.49|109.42|109.34|1676
1698940200000|2023-11-02 15:50:00|109.42|109.34|109.37|109.29|109.47|109.39|109.37|109.29|2250
1698940500000|2023-11-02 15:55:00|109.42|109.34|109.32|109.24|109.42|109.34|109.32|109.24|1082
1698940800000|2023-11-02 16:00:00|109.37|109.29|109.27|109.19|109.37|109.29|109.27|109.19|7636
1698941100000|2023-11-02 16:05:00|109.22|109.14|109.12|109.04|109.22|109.14|109.07|108.99|1879
1698941400000|2023-11-02 16:10:00|109.17|109.09|109.22|109.14|109.22|109.14|109.17|109.04|1000
1698941700000|2023-11-02 16:15:00|109.27|109.19|109.27|109.19|109.27|109.19|109.22|109.14|5642
1698942000000|2023-11-02 16:20:00|109.32|109.24|109.32|109.24|109.32|109.24|109.27|109.19|1014
1698942300000|2023-11-02 16:25:00|109.27|109.19|109.37|109.29|109.37|109.29|109.27|109.19|4246
1698942600000|2023-11-02 16:30:00|109.32|109.24|109.32|109.24|109.32|109.24|109.22|109.14|9003
1698942900000|2023-11-02 16:35:00|109.37|109.29|109.42|109.34|109.42|109.34|109.32|109.24|1098
1698943200000|2023-11-02 16:40:00|109.37|109.29|109.42|109.34|109.47|109.39|109.37|109.29|5237
1698943500000|2023-11-02 16:45:00|109.47|109.39|109.47|109.39|109.47|109.39|109.42|109.34|3263
1698943800000|2023-11-02 16:50:00|109.42|109.34|109.42|109.34|109.47|109.39|109.42|109.34|1713
1698944100000|2023-11-02 16:55:00|109.47|109.39|109.52|109.44|109.57|109.44|109.47|109.34|714
1698944400000|2023-11-02 17:00:00|109.47|109.39|109.52|109.44|109.57|109.44|109.47|109.39|718
1698944700000|2023-11-02 17:05:00|109.57|109.49|109.57|109.44|109.57|109.49|109.57|109.44|220
1698945000000|2023-11-02 17:10:00|109.52|109.49|109.62|109.49|109.62|109.54|109.52|109.44|82
1698945300000|2023-11-02 17:15:00|109.57|109.44|109.57|109.49|109.62|109.49|109.57|109.44|60
1698945600000|2023-11-02 17:20:00|109.52|109.44|109.57|109.49|109.57|109.49|109.52|109.44|139
1698945900000|2023-11-02 17:25:00|109.52|109.44|109.57|109.49|109.62|109.49|109.52|109.44|210
1698946200000|2023-11-02 17:30:00|109.62|109.54|109.67|109.54|109.67|109.54|109.62|109.54|202
1698946500000|2023-11-02 17:35:00|109.62|109.59|109.67|109.59|109.67|109.59|109.62|109.54|221
1698946800000|2023-11-02 17:40:00|109.72|109.64|109.72|109.64|109.72|109.64|109.67|109.59|609
1698947100000|2023-11-02 17:45:00|109.67|109.59|109.72|109.64|109.72|109.64|109.67|109.59|912
1698947400000|2023-11-02 17:50:00|109.67|109.59|109.72|109.64|109.72|109.64|109.67|109.59|407
1698947700000|2023-11-02 17:55:00|109.77|109.69|109.77|109.69|109.77|109.69|109.72|109.64|681
1698948000000|2023-11-02 18:00:00|109.72|109.64|109.77|109.69|109.77|109.69|109.72|109.64|366
1698948300000|2023-11-02 18:05:00|109.82|109.64|109.77|109.69|109.82|109.69|109.77|109.64|379
1698948600000|2023-11-02 18:10:00|109.72|109.64|109.72|109.64|109.77|109.69|109.72|109.64|475
1698948900000|2023-11-02 18:15:00|109.77|109.69|109.77|109.69|109.77|109.69|109.72|109.64|578
1698949200000|2023-11-02 18:20:00|109.82|109.74|109.82|109.74|109.82|109.74|109.77|109.74|224
1698949500000|2023-11-02 18:25:00|||||||||261
1698949800000|2023-11-02 18:30:00|109.87||109.87||109.87||109.87||261
1698950100000|2023-11-02 18:35:00|109.92|109.79|109.87|109.79|109.92|109.84|109.87|109.79|281
1698950400000|2023-11-02 18:40:00|109.92|109.84|109.87|109.79|109.92|109.84|109.87|109.79|438
1698950700000|2023-11-02 18:45:00|109.92|109.84|109.87|109.79|109.92|109.84|109.87|109.79|420
1698951000000|2023-11-02 18:50:00|109.82|109.74|109.87|109.79|109.92|109.79|109.82|109.74|330
1698951300000|2023-11-02 18:55:00|109.92|109.84|109.87|109.79|109.92|109.84|109.82|109.74|207
1698951600000|2023-11-02 19:00:00|109.82|109.74|109.87|109.79|109.87|109.79|109.82|109.74|854
1698951900000|2023-11-02 19:05:00|109.92|109.84|109.92|109.79|109.92|109.84|109.87|109.79|383
1698952200000|2023-11-02 19:10:00|109.87||109.92||109.92||109.87||530
1698952500000|2023-11-02 19:15:00||109.84||109.84||109.84||109.79|41
1698952800000|2023-11-02 19:20:00|109.97|109.89|109.92|109.79|109.97|109.89|109.87|109.79|379
1698953100000|2023-11-02 19:25:00||109.84||109.84||109.84||109.79|117
1698953400000|2023-11-02 19:30:00|109.87|109.79|109.92|109.79|109.92|109.84|109.87|109.79|124
1698953700000|2023-11-02 19:35:00|109.87|109.84|110.02|109.94|110.02|109.94|109.87|109.84|361
1698954000000|2023-11-02 19:40:00|109.97|109.89|109.97|109.89|110.02|109.89|109.97|109.89|229
1698954300000|2023-11-02 19:45:00|110.02||109.97||110.02||109.97||121
1698954600000|2023-11-02 19:50:00|110.02|109.94|110.02|109.94|110.07|109.94|110.02|109.94|453
1698954900000|2023-11-02 19:55:00|110.07|109.99|110.02|109.94|110.07|109.99|109.97|109.89|709
1698994800000|2023-11-03 07:00:00|109.77|109.69|109.72|109.64|109.82|109.69|109.62|109.54|113
1698995100000|2023-11-03 07:05:00|109.77|109.69|109.82|109.74|109.87|109.79|109.72|109.59|59
1698995400000|2023-11-03 07:10:00|109.87|109.69|109.82|109.74|109.87|109.79|109.82|109.69|42
1698995700000|2023-11-03 07:15:00|109.87|109.79|109.87|109.74|109.92|109.79|109.82|109.74|29
1698996000000|2023-11-03 07:20:00|109.82|109.79|109.87|109.79|109.92|109.79|109.82|109.74|102
1698996300000|2023-11-03 07:25:00|109.82|109.74|109.87|109.79|109.87|109.79|109.82|109.74|135
1698996600000|2023-11-03 07:30:00|109.82|109.74|109.82|109.74|109.87|109.79|109.82|109.74|107
1698996900000|2023-11-03 07:35:00|109.87|109.79|109.87|109.74|109.87|109.79|109.82|109.74|6
1698997200000|2023-11-03 07:40:00|109.82|109.79|109.82|109.74|109.87|109.79|109.82|109.74|162
1698997500000|2023-11-03 07:45:00|109.87|109.69|109.77|109.69|109.87|109.69|109.77|109.69|36
1698997800000|2023-11-03 07:50:00|109.72|109.64|109.72|109.64|109.77|109.64|109.72|109.64|99
1698998100000|2023-11-03 07:55:00|109.77|109.69|109.97|109.89|109.97|109.89|109.72|109.64|182
1698998400000|2023-11-03 08:00:00|110.02|109.94|109.97|109.89|110.17|110.04|109.82|109.74|2904
1698998700000|2023-11-03 08:05:00|109.92|109.84|110.32|110.19|110.32|110.24|109.82|109.74|7663
1698999000000|2023-11-03 08:10:00|110.27|110.14|110.42|110.34|110.47|110.39|110.22|110.14|3491
1698999300000|2023-11-03 08:15:00|110.37|110.29|110.32|110.24|110.52|110.44|110.32|110.24|2664
1698999600000|2023-11-03 08:20:00|110.27|110.19|110.27|110.19|110.37|110.24|110.12|110.04|984
1698999900000|2023-11-03 08:25:00|110.22|110.14|110.22|110.09|110.32|110.24|110.12|110.04|1286
1699000200000|2023-11-03 08:30:00|110.17|110.04|110.47|110.39|110.47|110.39|110.12|110.04|1222
1699000500000|2023-11-03 08:35:00|110.52|110.44|110.47|110.39|110.52|110.44|110.42|110.34|567
1699000800000|2023-11-03 08:40:00|110.42|110.34|110.42|110.34|110.47|110.39|110.32|110.24|1566
1699001100000|2023-11-03 08:45:00|110.47|110.39|110.47|110.39|110.52|110.44|110.42|110.34|349
1699001400000|2023-11-03 08:50:00|110.42|110.34|110.32|110.24|110.47|110.39|110.32|110.24|2541
1699001700000|2023-11-03 08:55:00|110.27|110.19|110.12|110.04|110.27|110.19|110.12|110.04|1543
1699002000000|2023-11-03 09:00:00|110.17|109.99|109.92|109.84|110.17|109.99|109.87|109.79|3137
1699002300000|2023-11-03 09:05:00|109.87|109.79|109.92|109.84|110.02|109.94|109.87|109.79|1844
1699002600000|2023-11-03 09:10:00|109.87|109.79|110.02|109.94|110.12|110.04|109.87|109.79|318
1699002900000|2023-11-03 09:15:00|109.97|109.89|109.97|109.89|110.02|109.94|109.92|109.84|150
1699003200000|2023-11-03 09:20:00|110.02|109.94|109.87|109.79|110.07|109.99|109.87|109.79|1050
1699003500000|2023-11-03 09:25:00|109.82|109.74|109.92|109.79|109.92|109.84|109.82|109.74|5483
1699003800000|2023-11-03 09:30:00|109.87|109.84|109.87|109.79|109.97|109.89|109.82|109.74|389
1699004100000|2023-11-03 09:35:00|109.82|109.74|109.82|109.74|109.87|109.79|109.77|109.69|284
1699004400000|2023-11-03 09:40:00|109.87|109.79|109.92|109.84|109.97|109.89|109.82|109.74|314
1699004700000|2023-11-03 09:45:00|109.97|109.89|110.02|109.94|110.02|109.94|109.92|109.84|386
1699005000000|2023-11-03 09:50:00|110.07|109.89|110.07|109.99|110.07|109.99|110.02|109.89|155
1699005300000|2023-11-03 09:55:00|110.02|109.94|110.07|109.99|110.07|109.99|110.02|109.94|5866
1699005600000|2023-11-03 10:00:00|110.12|110.04|110.17|110.09|110.27|110.19|110.12|110.04|218
1699005900000|2023-11-03 10:05:00|110.12|110.04|109.97|109.89|110.22|110.09|109.97|109.89|1936
1699006200000|2023-11-03 10:10:00|110.02|109.94|110.02|109.94|110.12|109.99|109.97|109.89|241
1699006500000|2023-11-03 10:15:00|109.97|109.89|109.92|109.84|110.02|109.94|109.92|109.84|280
1699006800000|2023-11-03 10:20:00|109.97|109.89|109.92|109.84|110.02|109.94|109.92|109.84|1239
1699007100000|2023-11-03 10:25:00|109.97|109.89|109.97|109.89|109.97|109.89|109.97|109.89|11
1699007400000|2023-11-03 10:30:00|109.92|109.84|110.02|109.94|110.02|109.94|109.92|109.84|430
1699007700000|2023-11-03 10:35:00|110.07|109.89|110.02|109.94|110.07|109.94|109.97|109.89|311
1699008000000|2023-11-03 10:40:00|110.07|109.99|110.07|109.99|110.07|109.99|110.02|109.89|582
1699008300000|2023-11-03 10:45:00|110.02|109.94|110.12|110.04|110.12|110.04|110.02|109.94|221
1699008600000|2023-11-03 10:50:00|110.07|109.99|110.17|110.09|110.27|110.19|110.07|109.99|806
1699008900000|2023-11-03 10:55:00|110.12|110.04|110.12|109.99|110.17|110.09|110.02|109.94|461
1699009200000|2023-11-03 11:00:00|110.07|109.94|110.07|109.99|110.07|109.99|110.02|109.94|265
1699009500000|2023-11-03 11:05:00|110.02|109.94|110.07|109.99|110.07|109.99|109.97|109.89|489
1699009800000|2023-11-03 11:10:00|110.02|109.94|109.97|109.89|110.02|109.94|109.97|109.89|716
1699010100000|2023-11-03 11:15:00|110.02|109.94|110.07|109.94|110.07|109.94|109.97|109.89|794
1699010400000|2023-11-03 11:20:00|110.02|109.99|110.02|109.94|110.07|109.99|110.02|109.94|484
1699010700000|2023-11-03 11:25:00|110.07|109.99|110.22|110.14|110.22|110.14|110.07|109.94|815
1699011000000|2023-11-03 11:30:00|110.17|110.09|110.42|110.34|110.47|110.39|110.12|110.04|3768
1699011300000|2023-11-03 11:35:00|110.47|110.39|110.37|110.29|110.47|110.39|110.32|110.24|981
1699011600000|2023-11-03 11:40:00|110.42|110.34|110.42|110.34|110.47|110.39|110.42|110.29|5474
1699011900000|2023-11-03 11:45:00|110.37|110.29|110.37|110.29|110.42|110.34|110.37|110.29|2133
1699012200000|2023-11-03 11:50:00|110.42|110.34|110.42|110.34|110.47|110.39|110.37|110.29|249
1699012500000|2023-11-03 11:55:00|110.47|110.39|110.42|110.34|110.47|110.39|110.37|110.29|299
1699012800000|2023-11-03 12:00:00|110.47|110.39|110.37|110.29|110.47|110.39|110.37|110.29|455
1699013100000|2023-11-03 12:05:00|110.32|110.24|110.37|110.24|110.37|110.29|110.32|110.24|164
1699013400000|2023-11-03 12:10:00|110.32|110.29|110.32|110.24|110.37|110.29|110.27|110.19|1221
1699013700000|2023-11-03 12:15:00|110.37|110.29|110.32|110.24|110.37|110.29|110.32|110.24|46
1699014000000|2023-11-03 12:20:00|110.27|110.19|110.32|110.24|110.37|110.24|110.27|110.19|1109
1699014300000|2023-11-03 12:25:00|110.37|110.29|110.32|110.19|110.37|110.29|110.27|110.19|588
1699014600000|2023-11-03 12:30:00|110.42|110.24|110.47|110.39|110.52|110.44|110.37|110.24|1160
1699014900000|2023-11-03 12:35:00|110.42|110.34|110.37|110.29|110.42|110.34|110.32|110.24|1358
1699015200000|2023-11-03 12:40:00|110.32|110.24|110.42|110.34|110.42|110.34|110.27|110.19|1088
1699015500000|2023-11-03 12:45:00|110.37|110.29|110.47|110.39|110.47|110.39|110.37|110.29|529
1699015800000|2023-11-03 12:50:00|110.42|110.34|110.42|110.34|110.52|110.44|110.37|110.29|4551
1699016100000|2023-11-03 12:55:00|110.37|110.29|110.32|110.24|110.37|110.34|110.27|110.19|210
1699016400000|2023-11-03 13:00:00|110.27|110.19|110.27|110.19|110.32|110.19|110.17|110.09|604
1699016700000|2023-11-03 13:05:00|110.22|110.14|110.32|110.24|110.37|110.29|110.22|110.14|498
1699017000000|2023-11-03 13:10:00|110.37|110.29|110.32|110.24|110.37|110.29|110.27|110.19|442
1699017300000|2023-11-03 13:15:00|110.37|110.29|110.52|110.44|110.52|110.44|110.32|110.29|738
1699017600000|2023-11-03 13:20:00|110.57|110.49|110.67|110.59|110.67|110.59|110.52|110.44|2557
1699017900000|2023-11-03 13:25:00|110.72|110.64|110.52|110.44|110.72|110.64|110.52|110.44|995
1699018200000|2023-11-03 13:30:00|110.57|110.49|110.72|110.64|110.77|110.69|110.57|110.49|1085
1699018500000|2023-11-03 13:35:00|110.77|110.69|111.02|110.94|111.02|110.94|110.72|110.64|2048
1699018800000|2023-11-03 13:40:00|111.07|110.99|111.02|110.94|111.07|110.99|111.02|110.89|2060
1699019100000|2023-11-03 13:45:00|111.07|110.99|111.12|111.04|111.22|111.14|111.02|110.94|3564
1699019400000|2023-11-03 13:50:00|111.17|110.99|111.12|111.04|111.17|111.09|111.12|110.99|8149
1699019700000|2023-11-03 13:55:00|111.17|111.09|111.12|111.04|111.22|111.09|111.12|111.04|1292
1699020000000|2023-11-03 14:00:00|111.17|111.09|111.02|110.94|111.22|111.14|111.02|110.94|2608
1699020300000|2023-11-03 14:05:00|110.97|110.89|110.87|110.79|111.07|110.99|110.82|110.74|2427
1699020600000|2023-11-03 14:10:00|110.92|110.84|110.77|110.69|110.92|110.84|110.77|110.64|528
1699020900000|2023-11-03 14:15:00|110.82|110.74|110.72|110.64|110.82|110.74|110.72|110.64|745
1699021200000|2023-11-03 14:20:00|110.67|110.59|110.77|110.69|110.77|110.69|110.67|110.59|338
1699021500000|2023-11-03 14:25:00|110.72|110.64|110.67|110.59|110.77|110.69|110.67|110.59|3057
1699021800000|2023-11-03 14:30:00|110.72|110.64|110.72|110.64|110.77|110.69|110.67|110.59|2389
1699022100000|2023-11-03 14:35:00|110.67|110.59|110.67|110.59|110.72|110.64|110.62|110.54|551
1699022400000|2023-11-03 14:40:00|110.62|110.54|110.57|110.49|110.67|110.59|110.57|110.49|316
1699022700000|2023-11-03 14:45:00|110.62|110.54|110.67|110.54|110.67|110.54|110.57|110.49|900
1699023000000|2023-11-03 14:50:00|110.62|110.59|110.67|110.59|110.72|110.64|110.57|110.49|758
1699023300000|2023-11-03 14:55:00|110.72|110.64|110.87|110.79|110.87|110.79|110.72|110.64|760
1699023600000|2023-11-03 15:00:00|110.92|110.84|110.82|110.74|110.92|110.84|110.82|110.74|593
1699023900000|2023-11-03 15:05:00|110.87|110.79|110.82|110.74|110.87|110.79|110.82|110.74|1143
1699024200000|2023-11-03 15:10:00|110.87|110.79|110.87|110.79|110.87|110.79|110.72|110.64|3470
1699024500000|2023-11-03 15:15:00|110.82|110.74|110.87|110.79|110.87|110.79|110.82|110.74|1100
1699024800000|2023-11-03 15:20:00|110.82|110.74|110.87|110.79|110.87|110.79|110.82|110.74|483
1699025100000|2023-11-03 15:25:00|110.92|110.84|110.87|110.74|110.92|110.84|110.82|110.74|1203
1699025400000|2023-11-03 15:30:00|110.92|110.79|110.92|110.84|110.97|110.89|110.87|110.79|801
1699025700000|2023-11-03 15:35:00|110.87|110.79|110.97|110.89|110.97|110.89|110.87|110.79|763
1699026000000|2023-11-03 15:40:00|110.92|110.84|110.92|110.84|110.92|110.84|110.87|110.79|2688
1699026300000|2023-11-03 15:45:00|110.87|110.79|110.82|110.74|110.92|110.84|110.82|110.74|1969
1699026600000|2023-11-03 15:50:00|110.87|110.79|110.82|110.74|110.87|110.79|110.82|110.74|1555
1699026900000|2023-11-03 15:55:00|110.77|110.69|110.77|110.69|110.87|110.79|110.72|110.64|1442
1699027200000|2023-11-03 16:00:00|110.82|110.74|110.72|110.64|110.82|110.74|110.72|110.64|620
1699027500000|2023-11-03 16:05:00|110.67|110.59|110.72|110.64|110.77|110.69|110.67|110.59|1322
1699027800000|2023-11-03 16:10:00|110.77|110.69|110.77|110.69|110.82|110.74|110.72|110.69|1506
1699028100000|2023-11-03 16:15:00|110.82|110.74|110.77|110.69|110.82|110.74|110.72|110.64|1472
1699028400000|2023-11-03 16:20:00|110.72|110.64|110.82|110.74|110.82|110.74|110.72|110.64|5824
1699028700000|2023-11-03 16:25:00|110.77|110.69|110.87|110.79|110.92|110.84|110.77|110.69|6289
1699029000000|2023-11-03 16:30:00|110.82|110.74|110.72|110.64|110.87|110.74|110.67|110.59|7681
1699029300000|2023-11-03 16:35:00|110.77|110.69|110.72|110.64|110.82|110.74|110.72|110.64|2960
1699029600000|2023-11-03 16:40:00|110.77|110.69|110.77|110.64|110.82|110.74|110.72|110.64|2645
1699029900000|2023-11-03 16:45:00|110.72|110.69|110.77|110.69|110.77|110.69|110.72|110.69|693
1699030200000|2023-11-03 16:50:00|110.72|110.64|110.67|110.59|110.77|110.69|110.67|110.59|1922
1699030500000|2023-11-03 16:55:00|110.72||110.67||110.72||110.67||41
1699030800000|2023-11-03 17:00:00|110.72|110.64|110.67|110.59|110.72|110.64|110.62|110.54|1872
1699031100000|2023-11-03 17:05:00|110.62|110.54|110.62|110.54|110.62|110.59|110.62|110.54|126
1699031400000|2023-11-03 17:10:00|110.67|110.59|110.57|110.44|110.67|110.59|110.52|110.44|1358
1699031700000|2023-11-03 17:15:00|110.52|110.49|110.57|110.49|110.62|110.49|110.52|110.44|597
1699032000000|2023-11-03 17:20:00|110.52|110.44|110.52|110.44|110.52|110.44|110.47|110.39|1106
1699032300000|2023-11-03 17:25:00|110.47|110.39|110.52|110.44|110.52|110.44|110.47|110.39|384
1699032600000|2023-11-03 17:30:00|110.57|110.49|110.57|110.49|110.57|110.49|110.52|110.44|687
1699032900000|2023-11-03 17:35:00|110.52|110.44|110.52|110.44|110.57|110.44|110.52|110.44|142
1699033200000|2023-11-03 17:40:00|||||||||381
1699033500000|2023-11-03 17:45:00|110.57|110.49|110.62|110.54|110.62|110.54|110.57|110.49|805
1699033800000|2023-11-03 17:50:00|110.67|110.59|110.67|110.59|110.67|110.59|110.67|110.59|151
1699034100000|2023-11-03 17:55:00|110.72|110.64|110.77|110.69|110.77|110.69|110.72|110.64|581
1699034400000|2023-11-03 18:00:00|110.72|110.64|110.72|110.59|110.72|110.64|110.62|110.54|1065
1699034700000|2023-11-03 18:05:00|110.67|110.54|110.72|110.64|110.72|110.64|110.62|110.54|182
1699035000000|2023-11-03 18:10:00|110.77|110.69|110.77|110.69|110.82|110.69|110.77|110.64|142
1699035300000|2023-11-03 18:15:00|110.82||110.77||110.82||110.77||0
1699035600000|2023-11-03 18:20:00|110.82|110.74|110.72|110.64|110.82|110.74|110.72|110.64|94
1699035900000|2023-11-03 18:25:00|110.77|110.69|110.82|110.69|110.82|110.69|110.72|110.69|21
1699036200000|2023-11-03 18:30:00|110.77|110.74|110.82|110.74|110.82|110.74|110.77|110.74|0
1699036500000|2023-11-03 18:35:00|||||||||1
1699036800000|2023-11-03 18:40:00|110.87|110.79|110.87|110.79|110.87|110.79|110.87|110.74|27
1699037100000|2023-11-03 18:45:00|110.82|110.74|110.87|110.79|110.92|110.79|110.82|110.74|11
1699037400000|2023-11-03 18:50:00|110.92||110.87||110.92||110.87||5
1699037700000|2023-11-03 18:55:00|110.92||110.92||110.92||110.87||36
1699038000000|2023-11-03 19:00:00|110.87|110.84|110.92|110.79|110.92|110.84|110.87|110.79|11
1699038300000|2023-11-03 19:05:00|110.87|110.84|110.87|110.79|110.92|110.84|110.87|110.79|28
1699038600000|2023-11-03 19:10:00|110.82|110.74|110.87|110.79|110.87|110.79|110.82|110.74|52
1699038900000|2023-11-03 19:15:00|110.82|110.74|110.82|110.74|110.82|110.74|110.82|110.74|2
1699039200000|2023-11-03 19:20:00|110.87||110.82||110.87||110.82||1
1699039500000|2023-11-03 19:25:00|110.77|110.69|110.82|110.69|110.82|110.69|110.77|110.69|64
1699039800000|2023-11-03 19:30:00|110.77||110.77||110.77||110.77||0
1699040100000|2023-11-03 19:35:00|110.72|110.64|110.77|110.64|110.77|110.64|110.72|110.64|45
1699040400000|2023-11-03 19:40:00||110.69||110.69||110.69||110.69|0
1699040700000|2023-11-03 19:45:00|||||||||56
1699041000000|2023-11-03 19:50:00|110.82|110.74|110.77|110.69|110.82|110.74|110.72|110.64|660
1699041300000|2023-11-03 19:55:00|110.72|110.64|110.77|110.69|110.77|110.69|110.72|110.64|175
1699254000000|2023-11-06 07:00:00|110.77|110.64|110.87|110.79|110.92|110.84|110.77|110.64|34
1699254300000|2023-11-06 07:05:00|110.82|110.74|110.77|110.69|110.82|110.74|110.72|110.64|90
1699254600000|2023-11-06 07:10:00|110.82|110.74|110.82|110.69|110.82|110.74|110.77|110.69|152
1699254900000|2023-11-06 07:15:00|110.77|110.74|110.77|110.69|110.77|110.74|110.72|110.64|350
1699255200000|2023-11-06 07:20:00|110.82|110.74|110.77|110.69|110.92|110.84|110.77|110.69|163
1699255500000|2023-11-06 07:25:00|110.72|110.64|110.77|110.69|110.82|110.74|110.72|110.64|546
1699255800000|2023-11-06 07:30:00|110.82|110.64|110.87|110.79|110.87|110.79|110.77|110.64|49
1699256100000|2023-11-06 07:35:00|110.82|110.69|110.87|110.79|110.92|110.79|110.77|110.69|499
1699256400000|2023-11-06 07:40:00|110.92|110.84|110.92|110.79|110.92|110.84|110.82|110.74|276
1699256700000|2023-11-06 07:45:00|110.87|110.84|110.87|110.79|110.97|110.84|110.77|110.69|327
1699257000000|2023-11-06 07:50:00|110.82|110.74|110.82|110.74|110.82|110.74|110.77|110.64|386
1699257300000|2023-11-06 07:55:00|110.77|110.69|110.97|110.84|110.97|110.84|110.77|110.69|208
1699257600000|2023-11-06 08:00:00|111.02|110.89|110.77|110.69|111.17|111.09|110.72|110.64|3728
1699257900000|2023-11-06 08:05:00|110.72|110.64|110.72|110.64|110.77|110.69|110.52|110.44|3193
1699258200000|2023-11-06 08:10:00|110.67|110.59|110.82|110.74|110.87|110.79|110.62|110.54|1412
1699258500000|2023-11-06 08:15:00|110.87|110.79|110.62|110.54|110.92|110.84|110.62|110.54|1808
1699258800000|2023-11-06 08:20:00|110.67|110.59|110.82|110.74|110.97|110.89|110.62|110.59|1135
1699259100000|2023-11-06 08:25:00|110.77|110.69|110.72|110.64|110.77|110.69|110.67|110.59|808
1699259400000|2023-11-06 08:30:00|110.77|110.59|110.82|110.74|110.87|110.79|110.67|110.59|797
1699259700000|2023-11-06 08:35:00|110.77|110.69|110.92|110.84|110.92|110.84|110.77|110.69|280
1699260000000|2023-11-06 08:40:00|110.97|110.89|110.92|110.84|110.97|110.89|110.87|110.79|580
1699260300000|2023-11-06 08:45:00|110.87|110.79|110.92|110.84|110.97|110.89|110.82|110.74|796
1699260600000|2023-11-06 08:50:00|110.87|110.79|110.82|110.74|110.92|110.84|110.77|110.69|4442
1699260900000|2023-11-06 08:55:00|110.87|110.79|110.92|110.84|110.97|110.84|110.77|110.69|370
1699261200000|2023-11-06 09:00:00|110.87|110.79|110.82|110.74|110.92|110.84|110.77|110.69|192
1699261500000|2023-11-06 09:05:00|110.77|110.69|110.82|110.74|110.92|110.84|110.77|110.69|2912
1699261800000|2023-11-06 09:10:00|110.87|110.79|111.02|110.89|111.02|110.94|110.87|110.79|1164
1699262100000|2023-11-06 09:15:00|110.97|110.94|110.92|110.84|111.02|110.94|110.92|110.84|66
1699262400000|2023-11-06 09:20:00|110.87|110.79|110.92|110.84|110.92|110.84|110.82|110.69|1018
1699262700000|2023-11-06 09:25:00|110.87|110.79|111.02|110.89|111.02|110.94|110.87|110.79|154
1699263000000|2023-11-06 09:30:00|110.97|110.84|110.92|110.84|110.97|110.89|110.87|110.79|198
1699263300000|2023-11-06 09:35:00|110.87|110.79|110.87|110.79|110.92|110.84|110.87|110.79|264
1699263600000|2023-11-06 09:40:00|110.92|110.84|110.97|110.89|111.02|110.94|110.87|110.79|324
1699263900000|2023-11-06 09:45:00|110.92|110.84|110.97|110.89|111.02|110.94|110.92|110.84|142
1699264200000|2023-11-06 09:50:00|110.92|110.84|110.92|110.84|110.97|110.89|110.92|110.79|1116
1699264500000|2023-11-06 09:55:00|110.97|110.89|110.87|110.79|110.97|110.89|110.87|110.79|239
1699264800000|2023-11-06 10:00:00|110.92|110.84|111.02|110.94|111.07|110.94|110.92|110.84|263
1699265100000|2023-11-06 10:05:00|111.07|110.99|111.07|110.99|111.07|110.99|111.02|110.94|1257
1699265400000|2023-11-06 10:10:00|111.12|111.04|111.02|110.94|111.12|111.04|111.02|110.94|682
1699265700000|2023-11-06 10:15:00|111.07|110.99|110.97|110.89|111.07|110.99|110.97|110.89|3913
1699266000000|2023-11-06 10:20:00|110.92|110.84|110.87|110.79|110.97|110.89|110.82|110.74|730
1699266300000|2023-11-06 10:25:00|110.82|110.74|110.82|110.74|110.87|110.79|110.77|110.69|613
1699266600000|2023-11-06 10:30:00|110.87|110.69|110.77|110.69|110.87|110.69|110.72|110.64|790
1699266900000|2023-11-06 10:35:00|110.72|110.64|110.87|110.74|110.87|110.79|110.72|110.64|814
1699267200000|2023-11-06 10:40:00|110.82|110.79|110.82|110.74|110.87|110.79|110.82|110.74|367
1699267500000|2023-11-06 10:45:00|110.77|110.69|110.72|110.64|110.82|110.74|110.72|110.64|709
1699267800000|2023-11-06 10:50:00|110.77|110.69|110.77|110.69|110.82|110.74|110.77|110.69|394
1699268100000|2023-11-06 10:55:00|110.72|110.64|110.82|110.74|110.82|110.74|110.72|110.64|166
1699268400000|2023-11-06 11:00:00|110.87|110.79|110.87|110.79|110.87|110.79|110.82|110.74|81
1699268700000|2023-11-06 11:05:00|110.82|110.74|110.92|110.84|110.92|110.84|110.82|110.74|50
1699269000000|2023-11-06 11:10:00|110.87|110.79|110.82|110.74|110.92|110.84|110.77|110.69|180
1699269300000|2023-11-06 11:15:00|110.77|110.69|110.77|110.69|110.82|110.74|110.72|110.64|254
1699269600000|2023-11-06 11:20:00|110.82|110.74|110.82|110.74|110.82|110.74|110.82|110.74|170
1699269900000|2023-11-06 11:25:00|110.77|110.69|110.67|110.59|110.77|110.69|110.67|110.59|2024
1699270200000|2023-11-06 11:30:00|110.72|110.64|110.87|110.79|110.87|110.79|110.72|110.64|964
1699270500000|2023-11-06 11:35:00|110.82|110.74|110.82|110.74|110.87|110.79|110.72|110.64|339
1699270800000|2023-11-06 11:40:00|110.77|110.69|110.77|110.69|110.82|110.74|110.72|110.64|63
1699271100000|2023-11-06 11:45:00|110.72|110.64|110.77|110.69|110.77|110.69|110.72|110.64|383
1699271400000|2023-11-06 11:50:00|110.72|110.64|110.62|110.54|110.77|110.64|110.62|110.54|842
1699271700000|2023-11-06 11:55:00|110.67|110.59|110.72|110.64|110.72|110.64|110.62|110.54|83
1699272000000|2023-11-06 12:00:00|110.67|110.59|110.62|110.54|110.67|110.59|110.62|110.54|377
1699272300000|2023-11-06 12:05:00|110.67|110.59|110.67|110.59|110.67|110.59|110.62|110.54|926
1699272600000|2023-11-06 12:10:00|110.72|110.64|110.67|110.59|110.72|110.64|110.67|110.59|160
1699272900000|2023-11-06 12:15:00|||||||||192
1699273200000|2023-11-06 12:20:00|110.72|110.64|110.77|110.69|110.77|110.69|110.67|110.59|502
1699273500000|2023-11-06 12:25:00|110.82|110.74|110.72|110.64|110.82|110.74|110.72|110.64|1665
1699273800000|2023-11-06 12:30:00|110.67|110.59|110.72|110.64|110.77|110.69|110.67|110.59|161
1699274100000|2023-11-06 12:35:00|110.77|110.69|110.77|110.69|110.77|110.69|110.72|110.64|1179
1699274400000|2023-11-06 12:40:00|110.82|110.74|110.77|110.69|110.82|110.74|110.77|110.69|1187
1699274700000|2023-11-06 12:45:00|110.82|110.74|110.82|110.74|110.87|110.79|110.82|110.74|475
1699275000000|2023-11-06 12:50:00|110.77|110.69|110.72|110.64|110.82|110.74|110.72|110.64|276
1699275300000|2023-11-06 12:55:00|110.77|110.69|110.77|110.69|110.82|110.74|110.72|110.64|580
1699275600000|2023-11-06 13:00:00|||||||||5000
1699275900000|2023-11-06 13:05:00|110.82|110.74|110.77|110.69|110.82|110.74|110.77|110.69|608
1699276200000|2023-11-06 13:10:00|110.82|110.74|110.77|110.69|110.82|110.74|110.77|110.69|5469
1699276500000|2023-11-06 13:15:00|||||||||5
1699276800000|2023-11-06 13:20:00|110.82|110.74|110.82|110.74|110.87|110.74|110.77|110.69|868
1699277100000|2023-11-06 13:25:00|110.77|110.69|110.77|110.69|110.77|110.69|110.77|110.69|922
1699277400000|2023-11-06 13:30:00|110.82|110.74|110.82|110.74|110.87|110.74|110.77|110.69|241
1699277700000|2023-11-06 13:35:00|110.87|110.79|110.87|110.79|110.87|110.79|110.87|110.79|162
1699278000000|2023-11-06 13:40:00|110.92|110.84|110.92|110.84|110.92|110.84|110.87|110.79|4757
1699278300000|2023-11-06 13:45:00|110.87|110.79|110.92|110.84|110.92|110.84|110.87|110.79|537
1699278600000|2023-11-06 13:50:00|110.87|110.79|110.97|110.89|110.97|110.89|110.87|110.79|324
1699278900000|2023-11-06 13:55:00|111.02|110.94|110.97|110.89|111.02|110.94|110.97|110.89|140
1699279200000|2023-11-06 14:00:00|111.02|110.94|111.12|111.04|111.12|111.04|111.02|110.94|965
1699279500000|2023-11-06 14:05:00|111.07|110.99|111.07|110.99|111.07|110.99|111.07|110.99|1419
1699279800000|2023-11-06 14:10:00|111.12|111.04|111.07|110.99|111.12|111.04|111.02|110.94|509
1699280100000|2023-11-06 14:15:00|111.02|110.94|111.02|110.94|111.07|110.99|111.02|110.94|116
1699280400000|2023-11-06 14:20:00|111.07|110.99|111.12|111.04|111.12|111.04|111.07|110.99|468
1699280700000|2023-11-06 14:25:00|111.07|110.99|111.07|110.99|111.12|111.04|111.07|110.99|347
1699281000000|2023-11-06 14:30:00|111.12|111.04|111.02|110.94|111.12|111.04|110.97|110.89|869
1699281300000|2023-11-06 14:35:00|110.97|110.89|110.97|110.89|111.02|110.94|110.92|110.84|2919
1699281600000|2023-11-06 14:40:00|110.92|110.84|110.87|110.79|110.92|110.84|110.82|110.74|429
1699281900000|2023-11-06 14:45:00|110.92|110.84|110.77|110.69|110.92|110.84|110.77|110.69|823
1699282200000|2023-11-06 14:50:00|110.82|110.74|110.77|110.69|110.82|110.74|110.72|110.64|208
1699282500000|2023-11-06 14:55:00|110.82|110.74|110.77|110.69|110.82|110.74|110.77|110.69|541
1699282800000|2023-11-06 15:00:00|110.82|110.64|110.62|110.54|110.82|110.69|110.62|110.54|848
1699283100000|2023-11-06 15:05:00|110.67|110.59|110.57|110.49|110.67|110.59|110.52|110.44|1648
1699283400000|2023-11-06 15:10:00|110.52|110.44|110.42|110.34|110.57|110.49|110.42|110.34|516
1699283700000|2023-11-06 15:15:00|110.37|110.29|110.57|110.49|110.62|110.54|110.37|110.29|1746
1699284000000|2023-11-06 15:20:00|110.62|110.44|110.52|110.44|110.62|110.54|110.52|110.44|1133
1699284300000|2023-11-06 15:25:00|110.57|110.49|110.47|110.39|110.57|110.49|110.47|110.39|439
1699284600000|2023-11-06 15:30:00|110.42|110.34|110.47|110.39|110.52|110.44|110.42|110.34|899
1699284900000|2023-11-06 15:35:00|110.52|110.44|110.62|110.54|110.62|110.54|110.52|110.39|1280
1699285200000|2023-11-06 15:40:00|110.57|110.49|110.47|110.39|110.57|110.49|110.47|110.39|1407
1699285500000|2023-11-06 15:45:00|110.42|110.34|110.37|110.29|110.42|110.34|110.32|110.24|2292
1699285800000|2023-11-06 15:50:00|110.42|110.34|110.47|110.39|110.47|110.39|110.37|110.34|609
1699286100000|2023-11-06 15:55:00|110.52|110.44|110.52|110.44|110.52|110.44|110.47|110.44|851
1699286400000|2023-11-06 16:00:00|110.47|110.39|110.47|110.39|110.52|110.44|110.47|110.39|3122
1699286700000|2023-11-06 16:05:00|110.42|110.34|110.42|110.34|110.42|110.34|110.42|110.34|385
1699287000000|2023-11-06 16:10:00|110.37|110.29|110.37|110.29|110.42|110.34|110.37|110.29|1553
1699287300000|2023-11-06 16:15:00|110.42|110.34|110.42|110.34|110.42|110.34|110.37|110.29|1399
1699287600000|2023-11-06 16:20:00|110.47|110.39|110.42|110.34|110.47|110.39|110.42|110.34|1022
1699287900000|2023-11-06 16:25:00|110.47|110.39|110.52|110.44|110.52|110.44|110.47|110.39|759
1699288200000|2023-11-06 16:30:00|110.47|110.39|110.47|110.39|110.57|110.49|110.47|110.39|4996
1699288500000|2023-11-06 16:35:00|110.52|110.44|110.47|110.39|110.52|110.44|110.47|110.39|1723
1699288800000|2023-11-06 16:40:00|110.42|110.34|110.42|110.34|110.47|110.39|110.42|110.34|1742
1699289100000|2023-11-06 16:45:00|110.37|110.29|110.37|110.29|110.42|110.34|110.37|110.29|3102
1699289400000|2023-11-06 16:50:00|110.32|110.24|110.37|110.29|110.37|110.29|110.32|110.24|1746
1699289700000|2023-11-06 16:55:00|110.42|110.34|110.42|110.34|110.47|110.39|110.42|110.34|745
1699290000000|2023-11-06 17:00:00|110.47|110.29|110.42|110.34|110.47|110.34|110.42|110.29|111
1699290300000|2023-11-06 17:05:00|110.37|110.29|110.42|110.34|110.42|110.34|110.37|110.29|47
1699290600000|2023-11-06 17:10:00|110.37|110.29|110.37|110.29|110.37|110.34|110.37|110.29|19
1699290900000|2023-11-06 17:15:00|110.42|110.34|110.42|110.34|110.42|110.34|110.37|110.34|13
1699291200000|2023-11-06 17:20:00|110.37|110.29|110.37|110.29|110.37|110.29|110.37|110.29|33
1699291500000|2023-11-06 17:25:00|||||||||266
1699291800000|2023-11-06 17:30:00|||||||||125
1699292100000|2023-11-06 17:35:00|||||||||49
1699292400000|2023-11-06 17:40:00|110.42|110.34|110.37|110.29|110.42|110.34|110.37|110.29|193
1699292700000|2023-11-06 17:45:00|110.42|110.34|110.37|110.29|110.42|110.34|110.37|110.29|13
1699293300000|2023-11-06 17:55:00|110.42||110.42||110.42||110.37||28
1699293600000|2023-11-06 18:00:00|110.37||110.37||110.42||110.37||0
1699294200000|2023-11-06 18:10:00|110.32|110.24|110.27|110.19|110.32|110.24|110.27|110.19|568
1699294500000|2023-11-06 18:15:00|110.22|110.14|110.22|110.14|110.22|110.14|110.22|110.14|17
1699294800000|2023-11-06 18:20:00|110.17|110.09|110.22|110.14|110.22|110.14|110.12|110.04|375
1699295100000|2023-11-06 18:25:00|110.17|110.09|110.22|110.09|110.22|110.14|110.17|110.09|352
1699295400000|2023-11-06 18:30:00|110.17|110.04|110.17|110.09|110.17|110.09|110.12|110.04|37
1699295700000|2023-11-06 18:35:00|110.22|110.14|110.22|110.14|110.22|110.14|110.17|110.14|2
1699296000000|2023-11-06 18:40:00|110.17|110.09|110.22|110.09|110.22|110.14|110.17|110.09|6
1699296300000|2023-11-06 18:45:00|110.17|110.04|110.17|110.09|110.22|110.09|110.12|110.04|44
1699296600000|2023-11-06 18:50:00|110.12|110.04|110.12|110.04|110.17|110.09|110.12|110.04|3
1699296900000|2023-11-06 18:55:00|110.17|110.09|110.17|110.04|110.17|110.09|110.17|110.04|10
1699297200000|2023-11-06 19:00:00|110.12|110.09|110.17|110.09|110.17|110.09|110.12|110.04|20
1699297500000|2023-11-06 19:05:00|110.12|110.04|110.12|110.04|110.17|110.09|110.12|110.04|3
1699297800000|2023-11-06 19:10:00|110.17|110.09|110.12|110.04|110.17|110.09|110.12|110.04|10
1699298100000|2023-11-06 19:15:00|110.17|110.09|110.17|110.09|110.17|110.09|110.12|110.04|24
1699298400000|2023-11-06 19:20:00|110.12|110.04|110.17|110.09|110.17|110.09|110.12|110.04|3
1699298700000|2023-11-06 19:25:00|110.22|110.14|110.22|110.14|110.22|110.14|110.22|110.14|2
1699299000000|2023-11-06 19:30:00|||||||||1
1699299300000|2023-11-06 19:35:00|||||||||2
1699299600000|2023-11-06 19:40:00|110.27|110.19|110.32|110.19|110.32|110.24|110.27|110.19|91
1699299900000|2023-11-06 19:45:00|110.27||110.27||110.32||110.27||10
1699300200000|2023-11-06 19:50:00|110.32|110.24|110.32|110.24|110.32|110.24|110.27|110.19|114
1699300500000|2023-11-06 19:55:00|110.27|110.19|110.32|110.24|110.32|110.24|110.27|110.19|96
1699300800000|2023-11-06 20:00:00|110.27|110.19|110.32|110.24|110.32|110.24|110.27|110.19|15
1699301100000|2023-11-06 20:05:00|110.27|110.19|110.32|110.24|110.32|110.24|110.27|110.19|6
1699301700000|2023-11-06 20:15:00|||||||||2
1699302000000|2023-11-06 20:20:00|110.27|110.19|110.32|110.24|110.32|110.24|110.27|110.19|13
1699302300000|2023-11-06 20:25:00|110.27|110.19|110.32|110.24|110.32|110.24|110.27|110.19|13
1699302600000|2023-11-06 20:30:00||110.19||110.24||110.24||110.19|2
1699302900000|2023-11-06 20:35:00||110.19||110.24||110.24||110.19|2
1699303200000|2023-11-06 20:40:00|110.27|110.19|110.32|110.24|110.32|110.24|110.27|110.19|32
1699303500000|2023-11-06 20:45:00|110.27|110.19|110.32|110.24|110.32|110.24|110.27|110.19|2
1699303800000|2023-11-06 20:50:00|110.37|110.19|110.27|110.19|110.37|110.24|110.27|110.19|272
1699304100000|2023-11-06 20:55:00|110.32|110.24|110.47|110.39|110.47|110.39|110.32|110.19|270
1699340400000|2023-11-07 07:00:00|110.02|109.89|110.02|109.94|110.02|109.94|109.92|109.84|226
1699340700000|2023-11-07 07:05:00|109.97|109.89|109.97|109.84|109.97|109.89|109.92|109.79|65
1699341000000|2023-11-07 07:10:00|109.92|109.89|110.02|109.89|110.02|109.89|109.92|109.84|17
1699341300000|2023-11-07 07:15:00|109.97|109.84|110.02|109.89|110.02|109.89|109.97|109.84|164
1699341600000|2023-11-07 07:20:00|109.97|109.94|109.97|109.89|110.02|109.94|109.97|109.84|21
1699341900000|2023-11-07 07:25:00|109.92|109.84|109.92|109.79|109.97|109.89|109.92|109.79|84
1699342200000|2023-11-07 07:30:00|109.97|109.84|109.92|109.79|109.97|109.84|109.92|109.79|151
1699342500000|2023-11-07 07:35:00|109.87|109.84|109.87|109.79|109.87|109.84|109.82|109.74|20
1699342800000|2023-11-07 07:40:00|109.92||109.87||109.92||109.87||49
1699343100000|2023-11-07 07:45:00||109.74||109.74||109.79||109.74|62
1699343400000|2023-11-07 07:50:00|109.82|109.69|109.87|109.79|109.87|109.79|109.82|109.69|36
1699343700000|2023-11-07 07:55:00|109.82|109.74|109.97|109.84|109.97|109.84|109.77|109.69|515
1699344000000|2023-11-07 08:00:00|109.92|109.89|110.22|110.14|110.27|110.19|109.87|109.79|1987
1699344300000|2023-11-07 08:05:00|110.17|110.09|110.22|110.14|110.27|110.19|110.07|109.99|1167
1699344600000|2023-11-07 08:10:00|110.17|110.09|110.67|110.59|110.72|110.59|110.17|110.09|1953
1699344900000|2023-11-07 08:15:00|110.72|110.64|110.92|110.84|110.92|110.84|110.67|110.59|1449
1699345200000|2023-11-07 08:20:00|110.97|110.79|110.82|110.69|110.97|110.89|110.82|110.69|999
1699345500000|2023-11-07 08:25:00|110.77|110.74|110.57|110.44|110.82|110.74|110.52|110.44|530
1699345800000|2023-11-07 08:30:00|110.52|110.49|110.77|110.69|110.77|110.69|110.52|110.44|592
1699346100000|2023-11-07 08:35:00|110.72|110.64|110.52|110.39|110.77|110.69|110.42|110.34|513
1699346400000|2023-11-07 08:40:00|110.47|110.44|110.42|110.34|110.52|110.44|110.37|110.29|945
1699346700000|2023-11-07 08:45:00|110.37|110.29|110.57|110.49|110.62|110.49|110.37|110.29|878
1699347000000|2023-11-07 08:50:00|110.52|110.44|110.47|110.39|110.57|110.49|110.42|110.34|1530
1699347300000|2023-11-07 08:55:00|110.42|110.34|110.37|110.29|110.52|110.44|110.32|110.24|1633
1699347600000|2023-11-07 09:00:00|110.42|110.34|110.27|110.19|110.42|110.34|110.27|110.19|1490
1699347900000|2023-11-07 09:05:00|110.22|110.14|110.17|110.09|110.27|110.19|110.12|110.04|1413
1699348200000|2023-11-07 09:10:00|110.12|110.04|110.07|109.99|110.17|110.09|110.02|109.94|1286
1699348500000|2023-11-07 09:15:00|110.02|109.94|109.92|109.84|110.07|109.99|109.87|109.79|1976
1699348800000|2023-11-07 09:20:00|109.87|109.79|109.92|109.84|110.02|109.94|109.82|109.74|1996
1699349100000|2023-11-07 09:25:00|109.87|109.79|109.92|109.84|109.92|109.84|109.87|109.74|268
1699349400000|2023-11-07 09:30:00|109.87|109.79|109.97|109.89|110.02|109.94|109.87|109.79|705
1699349700000|2023-11-07 09:35:00|110.02|109.94|110.07|109.99|110.07|109.99|109.97|109.89|532
1699350000000|2023-11-07 09:40:00|110.12|110.04|110.12|110.04|110.22|110.14|110.07|109.99|218
1699350300000|2023-11-07 09:45:00|110.17|110.09|110.22|110.14|110.22|110.14|110.12|110.09|661
1699350600000|2023-11-07 09:50:00|110.27|110.19|110.12|110.04|110.27|110.19|110.12|110.04|560
1699350900000|2023-11-07 09:55:00|110.07|109.99|110.07|109.99|110.12|110.04|110.02|109.94|1766
1699351200000|2023-11-07 10:00:00|110.02|109.94|110.07|109.99|110.12|110.04|110.02|109.94|407
1699351500000|2023-11-07 10:05:00|110.02|109.94|110.02|109.94|110.07|109.94|109.92|109.84|1019
1699351800000|2023-11-07 10:10:00|110.07|109.99|110.12|110.04|110.12|110.04|110.02|109.94|2190
1699352100000|2023-11-07 10:15:00|110.07|109.99|110.12|110.04|110.17|110.09|110.07|109.99|6446
1699352400000|2023-11-07 10:20:00|110.07|109.99|110.07|109.99|110.12|109.99|110.02|109.94|414
1699352700000|2023-11-07 10:25:00|110.12|110.04|110.27|110.19|110.27|110.19|110.07|109.99|296
1699353000000|2023-11-07 10:30:00|110.32|110.24|110.22|110.09|110.32|110.24|110.17|110.09|3023
1699353300000|2023-11-07 10:35:00|110.17|110.14|110.22|110.14|110.27|110.19|110.17|110.09|65
1699353600000|2023-11-07 10:40:00|110.27|110.19|110.22|110.14|110.27|110.19|110.22|110.14|733
1699353900000|2023-11-07 10:45:00|110.27|110.19|110.22|110.14|110.27|110.19|110.12|110.04|1526
1699354200000|2023-11-07 10:50:00|110.17|110.09|110.12|110.04|110.17|110.09|110.12|110.04|367
1699354500000|2023-11-07 10:55:00|110.17|110.09|110.12|110.04|110.17|110.09|110.07|109.99|150
1699354800000|2023-11-07 11:00:00|110.07|109.99|109.97|109.89|110.07|109.99|109.97|109.89|487
1699355100000|2023-11-07 11:05:00|110.02|109.94|109.97|109.89|110.02|109.94|109.87|109.79|621
1699355400000|2023-11-07 11:10:00|109.92|109.84|109.92|109.84|109.97|109.89|109.92|109.84|110
1699355700000|2023-11-07 11:15:00|109.87|109.79|109.92|109.84|109.92|109.84|109.87|109.79|95
1699356000000|2023-11-07 11:20:00|109.97|109.89|109.87|109.79|109.97|109.89|109.87|109.79|95
1699356300000|2023-11-07 11:25:00|109.92|109.84|109.87|109.79|109.92|109.84|109.87|109.79|366
1699356600000|2023-11-07 11:30:00|109.82|109.74|109.77|109.69|109.82|109.74|109.77|109.69|539
1699356900000|2023-11-07 11:35:00|109.82|109.74|109.67|109.54|109.82|109.74|109.62|109.54|2375
1699357200000|2023-11-07 11:40:00|109.62|109.59|109.67|109.59|109.67|109.59|109.57|109.49|1605
1699357500000|2023-11-07 11:45:00|109.72|109.64|109.77|109.69|109.77|109.69|109.67|109.59|501
1699357800000|2023-11-07 11:50:00|109.72|109.64|109.77|109.69|109.77|109.69|109.67|109.59|940
1699358100000|2023-11-07 11:55:00|109.82|109.74|109.87|109.79|109.92|109.79|109.77|109.69|7071
1699358400000|2023-11-07 12:00:00|109.82|109.74|109.92|109.84|109.92|109.84|109.77|109.69|1033
1699358700000|2023-11-07 12:05:00|109.87|109.79|109.82|109.74|109.92|109.84|109.82|109.74|455
1699359000000|2023-11-07 12:10:00|109.77|109.69|109.72|109.64|109.77|109.69|109.72|109.64|650
1699359300000|2023-11-07 12:15:00|109.77|109.69|109.72|109.64|109.77|109.69|109.62|109.54|1868
1699359600000|2023-11-07 12:20:00|109.67|109.59|109.72|109.64|109.72|109.64|109.67|109.59|340
1699359900000|2023-11-07 12:25:00|109.67|109.59|109.67|109.59|109.72|109.64|109.67|109.59|585
1699360200000|2023-11-07 12:30:00|109.72|109.64|109.57|109.49|109.72|109.64|109.57|109.49|766
1699360500000|2023-11-07 12:35:00|109.62|109.54|109.62|109.54|109.72|109.64|109.62|109.49|1360
1699360800000|2023-11-07 12:40:00|109.57|109.49|109.72|109.64|109.72|109.64|109.57|109.49|129
1699361100000|2023-11-07 12:45:00|109.67|109.59|109.72|109.64|109.72|109.64|109.67|109.59|15299
1699361400000|2023-11-07 12:50:00|109.77|109.69|109.67|109.59|109.77|109.69|109.67|109.54|247
1699361700000|2023-11-07 12:55:00|109.72|109.64|109.72|109.64|109.77|109.64|109.67|109.59|3520
1699362000000|2023-11-07 13:00:00|109.77|109.69|109.77|109.69|109.77|109.69|109.77|109.69|191
1699362300000|2023-11-07 13:05:00|109.72|109.64|109.82|109.74|109.82|109.74|109.72|109.64|540
1699362600000|2023-11-07 13:10:00|109.77|109.69|109.77|109.69|109.77|109.69|109.72|109.64|6441
1699362900000|2023-11-07 13:15:00|109.72|109.64|109.72|109.64|109.72|109.64|109.62|109.54|3560
1699363200000|2023-11-07 13:20:00|109.67|109.59|109.42|109.34|109.72|109.59|109.42|109.34|4895
1699363500000|2023-11-07 13:25:00|109.47|109.39|109.42|109.34|109.52|109.44|109.42|109.34|3192
1699363800000|2023-11-07 13:30:00|109.47|109.39|109.42|109.34|109.47|109.39|109.42|109.34|1799
1699364100000|2023-11-07 13:35:00|109.47|109.39|109.42|109.34|109.52|109.39|109.42|109.34|3911
1699364400000|2023-11-07 13:40:00|109.37|109.29|109.37|109.29|109.37|109.29|109.32|109.24|1742
1699364700000|2023-11-07 13:45:00|109.42|109.34|109.22|109.14|109.42|109.34|109.22|109.14|776
1699365000000|2023-11-07 13:50:00|109.27|109.19|109.42|109.34|109.42|109.34|109.22|109.14|1440
1699365300000|2023-11-07 13:55:00|109.37|109.29|109.52|109.44|109.57|109.49|109.37|109.29|935
1699365600000|2023-11-07 14:00:00|109.57|109.49|109.52|109.44|109.57|109.49|109.52|109.44|403
1699365900000|2023-11-07 14:05:00|109.47|109.39|109.62|109.54|109.62|109.54|109.47|109.39|1053
1699366200000|2023-11-07 14:10:00|109.67|109.59|109.57|109.44|109.67|109.59|109.57|109.44|1867
1699366500000|2023-11-07 14:15:00|109.52|109.49|109.62|109.54|109.67|109.59|109.52|109.44|248
1699366800000|2023-11-07 14:20:00|109.67|109.59|109.62|109.54|109.72|109.64|109.62|109.54|2538
1699367100000|2023-11-07 14:25:00|109.67|109.59|109.62|109.54|109.67|109.59|109.57|109.49|1681
1699367400000|2023-11-07 14:30:00|109.67|109.59|109.52|109.44|109.67|109.59|109.47|109.39|521
1699367700000|2023-11-07 14:35:00|109.57|109.39|109.52|109.44|109.57|109.49|109.52|109.39|603
1699368000000|2023-11-07 14:40:00|109.47|109.39|109.62|109.54|109.67|109.59|109.47|109.39|804
1699368300000|2023-11-07 14:45:00|109.67|109.59|109.57|109.49|109.67|109.59|109.52|109.44|1801
1699368600000|2023-11-07 14:50:00|109.52|109.44|109.72|109.64|109.72|109.64|109.52|109.44|462
1699368900000|2023-11-07 14:55:00|109.77|109.69|109.77|109.69|109.77|109.69|109.72|109.64|442
1699369200000|2023-11-07 15:00:00|109.82|109.74|109.77|109.69|109.82|109.74|109.72|109.64|525
1699369500000|2023-11-07 15:05:00|109.82|109.74|109.72|109.64|109.82|109.74|109.72|109.64|905
1699369800000|2023-11-07 15:10:00|109.77|109.69|109.82|109.74|109.87|109.79|109.72|109.69|269
1699370100000|2023-11-07 15:15:00|109.77|109.69|109.92|109.84|109.92|109.84|109.72|109.64|906
1699370400000|2023-11-07 15:20:00|109.87|109.79|109.92|109.84|109.92|109.84|109.87|109.74|594
1699370700000|2023-11-07 15:25:00|109.87|109.79|109.92|109.84|109.92|109.84|109.87|109.79|583
1699371000000|2023-11-07 15:30:00|109.87|109.79|109.97|109.89|109.97|109.89|109.87|109.79|822
1699371300000|2023-11-07 15:35:00|110.02|109.94|110.02|109.94|110.02|109.94|109.97|109.89|448
1699371600000|2023-11-07 15:40:00|109.97|109.89|110.02|109.94|110.02|109.94|109.97|109.89|1455
1699371900000|2023-11-07 15:45:00|109.97|109.89|110.12|110.04|110.12|110.04|109.97|109.89|1587
1699372200000|2023-11-07 15:50:00|110.07|109.99|110.17|110.09|110.17|110.09|110.07|109.99|1332
1699372500000|2023-11-07 15:55:00|110.12|110.04|110.07|109.99|110.12|110.04|110.02|109.94|965
1699372800000|2023-11-07 16:00:00|110.02|109.94|110.02|109.94|110.07|109.99|109.92|109.84|744
1699373100000|2023-11-07 16:05:00|109.97|109.89|109.82|109.74|110.02|109.94|109.82|109.74|2869
1699373400000|2023-11-07 16:10:00|109.87|109.79|109.77|109.69|109.87|109.79|109.77|109.69|269
1699373700000|2023-11-07 16:15:00|109.82|109.74|109.87|109.79|109.92|109.79|109.77|109.69|5330
1699374000000|2023-11-07 16:20:00|109.92|109.84|109.92|109.84|109.92|109.84|109.87|109.79|1162
1699374300000|2023-11-07 16:25:00|109.87|109.79|109.77|109.69|109.87|109.84|109.77|109.69|4906
1699374600000|2023-11-07 16:30:00|109.82|109.74|109.92|109.84|109.97|109.89|109.82|109.74|5990
1699374900000|2023-11-07 16:35:00|||||||||1934
1699375200000|2023-11-07 16:40:00|109.97|109.89|109.97|109.89|109.97|109.89|109.92|109.84|2839
1699375500000|2023-11-07 16:45:00|110.02|109.94|109.87|109.79|110.07|109.94|109.87|109.79|3050
1699375800000|2023-11-07 16:50:00|109.92|109.74|109.87|109.74|109.92|109.74|109.82|109.74|2516
1699376100000|2023-11-07 16:55:00|109.82|109.69|109.82|109.74|109.87|109.74|109.77|109.69|211
1699376400000|2023-11-07 17:00:00|109.77|109.69|109.72|109.64|109.77|109.69|109.72|109.64|339
1699376700000|2023-11-07 17:05:00|109.77||109.72||109.77||109.72||124
1699377300000|2023-11-07 17:15:00|109.67|109.59|109.72|109.64|109.72|109.64|109.67|109.59|162
1699377600000|2023-11-07 17:20:00||109.59||109.64||109.64||109.59|4
1699377900000|2023-11-07 17:25:00|109.67|109.59|109.72|109.64|109.72|109.64|109.67|109.59|247
1699378200000|2023-11-07 17:30:00|109.67|109.59|109.72|109.64|109.72|109.64|109.67|109.59|40
1699378500000|2023-11-07 17:35:00|109.77|109.59|109.72|109.64|109.77|109.69|109.72|109.59|570
1699378800000|2023-11-07 17:40:00|109.77|109.69|109.67|109.59|109.77|109.69|109.67|109.59|1567
1699379100000|2023-11-07 17:45:00|109.72|109.64|109.62|109.54|109.72|109.64|109.62|109.54|194
1699379400000|2023-11-07 17:50:00|109.67|109.49|109.62|109.54|109.67|109.54|109.62|109.49|124
1699379700000|2023-11-07 17:55:00|109.67|109.49|109.67|109.54|109.67|109.54|109.67|109.49|4
1699380000000|2023-11-07 18:00:00|109.62|109.59|109.72|109.64|109.72|109.64|109.62|109.59|12
1699380300000|2023-11-07 18:05:00|109.67|109.59|109.72|109.64|109.72|109.64|109.67|109.59|343
1699380600000|2023-11-07 18:10:00|109.77|109.69|109.72|109.64|109.77|109.69|109.72|109.64|182
1699380900000|2023-11-07 18:15:00|109.67|109.59|109.67|109.59|109.72|109.59|109.67|109.59|96
1699381200000|2023-11-07 18:20:00|109.72|109.54|109.67|109.59|109.72|109.59|109.62|109.54|302
1699381500000|2023-11-07 18:25:00||109.54||109.54||109.54||109.54|4
1699381800000|2023-11-07 18:30:00|109.62|109.59|109.67|109.59|109.67|109.59|109.62|109.54|243
1699382400000|2023-11-07 18:40:00|109.62|109.54|109.67|109.59|109.67|109.59|109.62|109.54|135
1699382700000|2023-11-07 18:45:00|109.72||109.67||109.72||109.67||1
1699383000000|2023-11-07 18:50:00|109.62|109.54|109.62|109.54|109.62|109.54|109.62|109.54|9
1699383300000|2023-11-07 18:55:00|109.57|109.49|109.62|109.54|109.62|109.54|109.57|109.49|6
1699383600000|2023-11-07 19:00:00|109.67|109.59|109.67|109.59|109.67|109.59|109.67|109.59|42
1699383900000|2023-11-07 19:05:00|109.62|109.54|109.62|109.54|109.62|109.54|109.62|109.54|148
1699384200000|2023-11-07 19:10:00|109.57|109.49|109.62|109.49|109.62|109.54|109.57|109.49|45
1699384500000|2023-11-07 19:15:00||109.54||109.54||109.54||109.49|2
1699385700000|2023-11-07 19:35:00|109.57|109.49|109.57|109.49|109.57|109.54|109.57|109.49|115
1699386000000|2023-11-07 19:40:00|||||||||2
1699386300000|2023-11-07 19:45:00|109.62|109.54|109.57|109.49|109.62|109.54|109.57|109.49|4
1699386600000|2023-11-07 19:50:00|109.62|109.54|109.57|109.49|109.62|109.54|109.57|109.49|192
1699386900000|2023-11-07 19:55:00|||||||||40
1699387200000|2023-11-07 20:00:00|109.62|109.54|109.57|109.49|109.62|109.54|109.57|109.49|22
1699387500000|2023-11-07 20:05:00|||||||||20
1699387800000|2023-11-07 20:10:00|109.52|109.44|109.57|109.49|109.62|109.49|109.52|109.44|119
1699388400000|2023-11-07 20:20:00|109.62|109.54|109.57|109.49|109.62|109.54|109.57|109.49|4
1699388700000|2023-11-07 20:25:00|109.62|109.54|109.62|109.54|109.62|109.54|109.62|109.54|72
1699389000000|2023-11-07 20:30:00|109.67|109.59|109.67|109.59|109.67|109.59|109.62|109.54|2
1699389300000|2023-11-07 20:35:00|||||||||2
1699389600000|2023-11-07 20:40:00|109.72|109.64|109.72|109.59|109.72|109.64|109.67|109.59|10
1699389900000|2023-11-07 20:45:00|109.67||109.67||109.72||109.67||70
1699390200000|2023-11-07 20:50:00|109.62|109.54|109.62|109.49|109.62|109.54|109.62|109.49|147
1699390500000|2023-11-07 20:55:00|109.57|109.44|109.57|109.49|109.57|109.49|109.57|109.44|141
1699426800000|2023-11-08 07:00:00|109.12|109.04|109.12|109.04|109.17|109.09|109.12|108.99|288
1699427100000|2023-11-08 07:05:00|109.07|108.99|109.17|109.04|109.17|109.04|109.02|108.94|211
1699427400000|2023-11-08 07:10:00|109.12|109.09|109.12|108.99|109.17|109.09|109.12|108.99|8
1699427700000|2023-11-08 07:15:00|109.07|109.04|109.07|108.99|109.07|109.04|109.02|108.94|164
1699428000000|2023-11-08 07:20:00|109.12|109.04|109.07|108.99|109.12|109.04|109.07|108.99|5
1699428300000|2023-11-08 07:25:00|109.12|109.04|109.12|109.04|109.12|109.04|109.07|108.99|77
1699428600000|2023-11-08 07:30:00|109.17|109.09|109.22|109.14|109.32|109.19|109.17|109.09|412
1699428900000|2023-11-08 07:35:00|109.17|109.09|109.22|109.09|109.22|109.14|109.17|109.04|14
1699429200000|2023-11-08 07:40:00|109.12|109.14|109.12|108.99|109.12|109.14|109.07|108.94|898
1699429500000|2023-11-08 07:45:00|109.07|109.04|109.12|109.04|109.17|109.09|109.07|108.99|647
1699429800000|2023-11-08 07:50:00|109.17|108.99|109.07|108.99|109.17|108.99|109.07|108.99|128
1699430100000|2023-11-08 07:55:00|109.02|108.94|109.32|109.24|109.32|109.24|108.92|108.84|2097
1699430400000|2023-11-08 08:00:00|109.27|109.19|109.17|109.04|109.32|109.19|108.92|108.84|3499
1699430700000|2023-11-08 08:05:00|109.12|109.09|108.97|108.89|109.17|109.09|108.87|108.79|2779
1699431000000|2023-11-08 08:10:00|108.92|108.84|108.87|108.79|109.12|108.99|108.87|108.74|2565
1699431300000|2023-11-08 08:15:00|108.92|108.74|109.17|109.09|109.17|109.09|108.82|108.74|1697
1699431600000|2023-11-08 08:20:00|109.12|109.04|109.32|109.24|109.37|109.29|109.12|109.04|2659
1699431900000|2023-11-08 08:25:00|109.27|109.19|109.37|109.29|109.42|109.34|109.22|109.14|818
1699432200000|2023-11-08 08:30:00|109.32|109.24|109.52|109.44|109.52|109.44|109.27|109.19|863
1699432500000|2023-11-08 08:35:00|109.47|109.39|109.37|109.29|109.62|109.54|109.37|109.29|1084
1699432800000|2023-11-08 08:40:00|109.42|109.34|109.52|109.44|109.62|109.54|109.37|109.29|1027
1699433100000|2023-11-08 08:45:00|109.47|109.39|109.52|109.39|109.57|109.49|109.47|109.39|2265
1699433400000|2023-11-08 08:50:00|109.47|109.44|109.32|109.24|109.52|109.44|109.32|109.24|1382
1699433700000|2023-11-08 08:55:00|109.27|109.19|109.37|109.29|109.37|109.29|109.22|109.14|1202
1699434000000|2023-11-08 09:00:00|109.32|109.24|109.22|109.14|109.37|109.29|109.17|109.09|2071
1699434300000|2023-11-08 09:05:00|109.27|109.09|109.22|109.14|109.27|109.19|109.17|109.09|591
1699434600000|2023-11-08 09:10:00|109.17|109.09|109.07|108.99|109.17|109.09|109.07|108.99|1864
1699434900000|2023-11-08 09:15:00|109.12|109.04|109.02|108.94|109.17|109.04|109.02|108.94|5868
1699435200000|2023-11-08 09:20:00|109.07|108.99|109.27|109.19|109.27|109.19|109.07|108.94|1285
1699435500000|2023-11-08 09:25:00|109.22|109.14|109.07|108.99|109.27|109.19|109.07|108.99|522
1699435800000|2023-11-08 09:30:00|109.02|108.94|109.17|109.09|109.22|109.14|109.02|108.94|2260
1699436100000|2023-11-08 09:35:00|109.22|109.14|109.02|108.94|109.22|109.14|109.02|108.94|1584
1699436400000|2023-11-08 09:40:00|108.97|108.89|109.17|109.09|109.17|109.09|108.97|108.89|505
1699436700000|2023-11-08 09:45:00|109.12|109.04|108.97|108.89|109.17|109.04|108.97|108.89|1736
1699437000000|2023-11-08 09:50:00|109.02|108.94|109.07|108.99|109.07|108.99|108.92|108.84|396
1699437300000|2023-11-08 09:55:00|109.02|108.94|109.02|108.94|109.17|109.09|109.02|108.94|923
1699437600000|2023-11-08 10:00:00|109.07|108.99|109.07|108.99|109.12|109.04|109.02|108.94|1227
1699437900000|2023-11-08 10:05:00|109.12|109.04|109.07|108.99|109.17|109.09|109.02|108.94|1007
1699438200000|2023-11-08 10:10:00|109.12|109.04|108.92|108.84|109.12|109.04|108.92|108.84|1007
1699438500000|2023-11-08 10:15:00|108.97|108.89|109.07|108.99|109.07|108.99|108.92|108.89|204
1699438800000|2023-11-08 10:20:00|109.12|109.04|108.87|108.79|109.12|109.04|108.87|108.79|317
1699439100000|2023-11-08 10:25:00|108.92|108.84|108.92|108.84|108.97|108.89|108.87|108.79|83
1699439400000|2023-11-08 10:30:00|108.97|108.89|109.07|108.99|109.07|108.99|108.92|108.84|158
1699439700000|2023-11-08 10:35:00|109.02|108.94|109.07|108.99|109.12|109.04|108.92|108.84|2035
1699440000000|2023-11-08 10:40:00|109.12|109.04|109.12|109.04|109.22|109.14|109.07|109.04|123
1699440300000|2023-11-08 10:45:00|109.17|109.09|109.22|109.14|109.27|109.19|109.12|109.04|1320
1699440600000|2023-11-08 10:50:00|109.27|109.19|109.27|109.19|109.37|109.29|109.22|109.14|1482
1699440900000|2023-11-08 10:55:00|109.22|109.14|109.17|109.09|109.32|109.24|109.17|109.09|3218
1699441200000|2023-11-08 11:00:00|109.22|109.14|109.27|109.14|109.27|109.19|109.17|109.09|1213
1699441500000|2023-11-08 11:05:00|109.22|109.19|109.32|109.24|109.32|109.24|109.22|109.14|1477
1699441800000|2023-11-08 11:10:00|109.37|109.29|109.47|109.39|109.52|109.44|109.32|109.24|1255
1699442100000|2023-11-08 11:15:00|109.52|109.44|109.47|109.34|109.52|109.44|109.42|109.34|715
1699442400000|2023-11-08 11:20:00|109.42|109.39|109.47|109.39|109.52|109.44|109.42|109.34|176
1699442700000|2023-11-08 11:25:00|109.52|109.44|109.42|109.34|109.52|109.44|109.42|109.34|725
1699443000000|2023-11-08 11:30:00|109.47|109.39|109.52|109.44|109.52|109.44|109.42|109.34|227
1699443300000|2023-11-08 11:35:00|109.47|109.39|109.52|109.44|109.52|109.44|109.47|109.39|644
1699443600000|2023-11-08 11:40:00|109.47|109.39|109.52|109.44|109.57|109.49|109.47|109.39|2647
1699443900000|2023-11-08 11:45:00|109.47|109.39|109.52|109.44|109.52|109.44|109.42|109.34|538
1699444200000|2023-11-08 11:50:00|109.47|109.39|109.52|109.44|109.57|109.44|109.47|109.39|55
1699444500000|2023-11-08 11:55:00|109.47|109.39|109.47|109.39|109.52|109.44|109.47|109.39|1698
1699444800000|2023-11-08 12:00:00|109.42|109.34|109.37|109.29|109.42|109.34|109.37|109.29|790
1699445100000|2023-11-08 12:05:00|109.32|109.24|109.47|109.39|109.47|109.39|109.32|109.24|885
1699445400000|2023-11-08 12:10:00|109.42|109.34|109.37|109.29|109.42|109.34|109.37|109.29|311
1699445700000|2023-11-08 12:15:00|109.42|109.34|109.47|109.34|109.47|109.39|109.42|109.34|123
1699446000000|2023-11-08 12:20:00|109.42|109.39|109.52|109.44|109.57|109.49|109.42|109.34|100
1699446300000|2023-11-08 12:25:00|109.47|109.39|109.47|109.39|109.57|109.49|109.47|109.39|182
1699446600000|2023-11-08 12:30:00|109.52|109.44|109.67|109.59|109.67|109.59|109.47|109.39|311
1699446900000|2023-11-08 12:35:00|109.62|109.54|109.62|109.54|109.67|109.59|109.62|109.54|124
1699447200000|2023-11-08 12:40:00|109.57|109.49|109.62|109.54|109.67|109.59|109.57|109.49|172
1699447500000|2023-11-08 12:45:00|109.67|109.59|109.72|109.64|109.72|109.64|109.62|109.54|949
1699447800000|2023-11-08 12:50:00|109.67|109.59|109.77|109.64|109.77|109.64|109.62|109.54|197
1699448100000|2023-11-08 12:55:00|109.72|109.69|109.77|109.69|109.82|109.74|109.72|109.64|2413
1699448400000|2023-11-08 13:00:00|109.82|109.74|109.92|109.84|109.92|109.84|109.77|109.69|953
1699448700000|2023-11-08 13:05:00|109.87|109.79|109.87|109.79|109.87|109.79|109.77|109.69|1490
1699449000000|2023-11-08 13:10:00|109.82|109.74|109.82|109.74|109.87|109.79|109.82|109.74|46
1699449300000|2023-11-08 13:15:00|109.77|109.69|109.72|109.64|109.82|109.74|109.72|109.64|2315
1699449600000|2023-11-08 13:20:00|109.77|109.69|109.77|109.69|109.82|109.74|109.77|109.69|1156
1699449900000|2023-11-08 13:25:00|109.82|109.74|109.77|109.69|109.82|109.74|109.72|109.64|219
1699450200000|2023-11-08 13:30:00|109.82|109.74|109.72|109.64|109.82|109.74|109.72|109.64|138
1699450500000|2023-11-08 13:35:00|109.77|109.69|109.77|109.69|109.77|109.69|109.72|109.64|213
1699450800000|2023-11-08 13:40:00|109.82|109.74|109.82|109.74|109.82|109.74|109.77|109.69|297
1699451100000|2023-11-08 13:45:00|109.87|109.79|109.87|109.79|109.87|109.79|109.87|109.79|1489
1699451400000|2023-11-08 13:50:00|109.92|109.84|109.92|109.84|109.97|109.84|109.87|109.79|784
1699451700000|2023-11-08 13:55:00|109.97|109.89|110.02|109.94|110.02|109.94|109.97|109.89|570
1699452000000|2023-11-08 14:00:00|110.07|109.99|110.17|110.09|110.17|110.09|110.07|109.99|850
1699452300000|2023-11-08 14:05:00|110.22|110.14|110.32|110.24|110.32|110.24|110.22|110.14|1588
1699452600000|2023-11-08 14:10:00|110.27|110.19|110.32|110.24|110.37|110.29|110.27|110.19|842
1699452900000|2023-11-08 14:15:00|110.37|110.29|110.42|110.34|110.42|110.34|110.32|110.24|1080
1699453200000|2023-11-08 14:20:00|110.37|110.29|110.42|110.34|110.42|110.34|110.37|110.29|730
1699453500000|2023-11-08 14:25:00|110.47|110.39|110.52|110.44|110.52|110.44|110.47|110.39|288
1699453800000|2023-11-08 14:30:00|110.47|110.39|110.47|110.34|110.52|110.44|110.42|110.34|1927
1699454100000|2023-11-08 14:35:00|110.42|110.39|110.52|110.44|110.57|110.49|110.42|110.34|3281
1699454400000|2023-11-08 14:40:00|110.57|110.49|110.67|110.59|110.72|110.64|110.52|110.44|3290
1699454700000|2023-11-08 14:45:00|110.62|110.54|110.72|110.64|110.72|110.64|110.57|110.44|2465
1699455000000|2023-11-08 14:50:00|110.77|110.69|110.72|110.64|110.82|110.74|110.72|110.64|1036
1699455300000|2023-11-08 14:55:00|110.77|110.69|110.62|110.54|110.77|110.69|110.57|110.49|1506
1699455600000|2023-11-08 15:00:00|110.67|110.59|110.47|110.39|110.67|110.59|110.47|110.39|1558
1699455900000|2023-11-08 15:05:00|110.42|110.34|110.62|110.54|110.62|110.54|110.42|110.34|1350
1699456200000|2023-11-08 15:10:00|110.67|110.59|110.52|110.44|110.67|110.59|110.47|110.39|618
1699456500000|2023-11-08 15:15:00|110.47|110.39|110.52|110.44|110.57|110.49|110.42|110.34|785
1699456800000|2023-11-08 15:20:00|110.47|110.39|110.42|110.34|110.47|110.39|110.37|110.29|3117
1699457100000|2023-11-08 15:25:00|110.47|110.39|110.47|110.39|110.47|110.39|110.42|110.34|536
1699457400000|2023-11-08 15:30:00|110.42|110.34|110.47|110.39|110.47|110.39|110.42|110.34|517
1699457700000|2023-11-08 15:35:00|110.42|110.34|110.42|110.34|110.47|110.39|110.42|110.34|942
1699458000000|2023-11-08 15:40:00|110.47|110.39|110.57|110.49|110.57|110.49|110.42|110.34|679
1699458300000|2023-11-08 15:45:00|110.52|110.44|110.52|110.44|110.57|110.49|110.47|110.39|2062
1699458600000|2023-11-08 15:50:00|110.47|110.39|110.42|110.34|110.47|110.39|110.42|110.34|1915
1699458900000|2023-11-08 15:55:00|110.37|110.29|110.22|110.14|110.37|110.29|110.22|110.14|2244
1699459200000|2023-11-08 16:00:00|110.27|110.19|110.27|110.19|110.32|110.24|110.22|110.14|1492
1699459500000|2023-11-08 16:05:00|110.22|110.14|110.22|110.14|110.27|110.19|110.22|110.14|1063
1699459800000|2023-11-08 16:10:00|110.17|110.09|110.27|110.19|110.27|110.19|110.17|110.09|3613
1699460100000|2023-11-08 16:15:00|110.22|110.14|110.32|110.24|110.32|110.24|110.22|110.14|2383
1699460400000|2023-11-08 16:20:00|110.27|110.19|110.17|110.09|110.27|110.19|110.17|110.09|759
1699460700000|2023-11-08 16:25:00|110.12|110.04|110.17|110.09|110.22|110.14|110.12|110.04|12503
1699461000000|2023-11-08 16:30:00|110.12|110.04|110.17|110.09|110.22|110.14|110.12|110.04|4648
1699461300000|2023-11-08 16:35:00|110.22|110.14|110.22|110.14|110.22|110.14|110.17|110.09|6901
1699461600000|2023-11-08 16:40:00|110.27|110.19|110.32|110.24|110.32|110.24|110.22|110.14|2795
1699461900000|2023-11-08 16:45:00|110.27|110.19|110.27|110.19|110.32|110.24|110.27|110.19|1113
1699462200000|2023-11-08 16:50:00|110.22|110.14|110.17|110.09|110.22|110.14|110.17|110.09|574
1699462500000|2023-11-08 16:55:00|110.12|110.04|110.07|109.99|110.12|110.09|110.02|109.94|788
1699462800000|2023-11-08 17:00:00|110.02|109.94|109.97|109.84|110.02|109.94|109.92|109.84|461
1699463100000|2023-11-08 17:05:00|109.92|109.89|109.77|109.69|109.92|109.89|109.72|109.64|177
1699463400000|2023-11-08 17:10:00|109.82|109.74|109.92|109.84|109.92|109.84|109.82|109.74|1068
1699463700000|2023-11-08 17:15:00|109.87|109.79|109.92|109.84|109.92|109.84|109.87|109.79|42
1699464000000|2023-11-08 17:20:00|109.97|109.79|109.92|109.84|109.97|109.89|109.92|109.79|17
1699464300000|2023-11-08 17:25:00|109.87|109.79|109.92|109.84|109.92|109.84|109.87|109.79|136
1699464600000|2023-11-08 17:30:00|109.87|109.79|109.92|109.84|109.92|109.84|109.87|109.79|44
1699464900000|2023-11-08 17:35:00||109.79||109.84||109.84||109.79|140
1699465200000|2023-11-08 17:40:00|109.97|109.79|109.97|109.89|109.97|109.89|109.97|109.79|5
1699465500000|2023-11-08 17:45:00|109.92|109.84|109.92|109.84|109.97|109.89|109.92|109.84|249
1699465800000|2023-11-08 17:50:00|109.87|109.79|109.92|109.84|109.92|109.84|109.87|109.79|243
1699466100000|2023-11-08 17:55:00|109.97|109.89|109.97|109.89|109.97|109.89|109.97|109.84|47
1699466400000|2023-11-08 18:00:00|110.02|109.84|110.02|109.94|110.07|109.99|110.02|109.84|44
1699466700000|2023-11-08 18:05:00|110.07|109.99|110.02|109.94|110.07|109.99|110.02|109.94|5
1699467000000|2023-11-08 18:10:00|110.07|109.99|109.97|109.89|110.07|109.99|109.97|109.89|778
1699467300000|2023-11-08 18:15:00|110.02|109.94|109.97|109.89|110.02|109.94|109.97|109.89|54
1699467600000|2023-11-08 18:20:00|110.02|109.94|110.07|109.99|110.07|109.99|110.02|109.94|6
1699467900000|2023-11-08 18:25:00|110.02|109.94|110.07|109.99|110.07|109.99|110.02|109.94|5
1699468200000|2023-11-08 18:30:00|||||||||7
1699468500000|2023-11-08 18:35:00|110.12|110.04|110.12|110.04|110.12|110.04|110.12|110.04|8
1699468800000|2023-11-08 18:40:00|110.17||110.17||110.17||110.17||6
1699469100000|2023-11-08 18:45:00|110.12|110.09|110.12|110.04|110.12|110.09|110.12|110.04|29
1699469400000|2023-11-08 18:50:00|||||||||6
1699469700000|2023-11-08 18:55:00|||||||||6
1699470000000|2023-11-08 19:00:00|110.17|110.09|110.12|110.04|110.17|110.09|110.07|109.99|1109
1699470300000|2023-11-08 19:05:00|110.17|110.09|110.12|110.04|110.17|110.09|110.12|110.04|23
1699470600000|2023-11-08 19:10:00||109.99||110.04||110.04||109.99|104
1699470900000|2023-11-08 19:15:00|||||||||2
1699471200000|2023-11-08 19:20:00|110.07|109.99|110.12|109.99|110.12|109.99|110.07|109.99|50
1699471500000|2023-11-08 19:25:00|110.07|110.04|110.12|110.04|110.12|110.04|110.07|110.04|7
1699471800000|2023-11-08 19:30:00|110.07|109.99|110.02|109.94|110.07|109.99|110.02|109.94|39
1699472100000|2023-11-08 19:35:00|110.07|109.89|110.07|109.99|110.07|109.99|110.07|109.89|11
1699472400000|2023-11-08 19:40:00|110.02|109.94|110.07|109.99|110.07|109.99|110.02|109.94|119
1699472700000|2023-11-08 19:45:00|||||||||1
1699473000000|2023-11-08 19:50:00|110.12||110.07||110.12||110.07||73
1699473300000|2023-11-08 19:55:00|110.02|109.94|110.07|109.94|110.07|109.99|110.02|109.94|61
1699473600000|2023-11-08 20:00:00|110.12|109.99|110.12|110.04|110.12|110.04|110.12|109.99|14
1699473900000|2023-11-08 20:05:00|||||||||3
1699474200000|2023-11-08 20:10:00||109.99||110.04||110.04||109.99|40
1699474500000|2023-11-08 20:15:00|||||||||4
1699474800000|2023-11-08 20:20:00|||||||||3
1699475100000|2023-11-08 20:25:00|110.07|109.99|110.07|109.99|110.07|109.99|110.07|109.99|33
1699475400000|2023-11-08 20:30:00|110.02|109.94|110.07|109.99|110.07|109.99|110.02|109.94|126
1699475700000|2023-11-08 20:35:00|110.02|109.94|110.07|109.99|110.07|109.99|110.02|109.94|720
1699476000000|2023-11-08 20:40:00|110.12|110.04|110.17|110.09|110.22|110.14|110.12|109.99|28
1699476300000|2023-11-08 20:45:00|110.12|110.04|110.12|110.04|110.17|110.09|110.12|110.04|11
1699476600000|2023-11-08 20:50:00|110.17|110.09|110.07|109.99|110.17|110.09|110.07|109.99|269
1699476900000|2023-11-08 20:55:00|110.12|110.04|110.07|109.94|110.12|110.04|110.07|109.94|382
1699513200000|2023-11-09 07:00:00|110.27|110.14|110.32|110.19|110.32|110.19|110.22|110.14|4
1699513500000|2023-11-09 07:05:00|110.27|110.14|110.22|110.14|110.32|110.19|110.22|110.09|2
1699513800000|2023-11-09 07:10:00|110.27|110.19|110.07|109.99|110.27|110.19|110.07|109.99|50
1699514100000|2023-11-09 07:15:00|110.12||110.07||110.12||110.07||2
1699514400000|2023-11-09 07:20:00|110.12|110.04|110.17|110.04|110.17|110.04|110.07|110.04|14
1699514700000|2023-11-09 07:25:00|110.22|110.09|110.22|110.14|110.22|110.14|110.17|110.09|82
1699515000000|2023-11-09 07:30:00|110.17|110.09|110.02|109.94|110.17|110.09|110.02|109.89|463
1699515300000|2023-11-09 07:35:00|110.07|109.99|110.12|109.99|110.12|109.99|110.07|109.99|159
1699515600000|2023-11-09 07:40:00|110.07|109.94|110.07|109.94|110.12|109.94|110.02|109.94|11
1699515900000|2023-11-09 07:45:00|110.02|109.99|110.07|109.99|110.07|109.99|110.02|109.94|2
1699516200000|2023-11-09 07:50:00|110.12|109.94|110.07|109.94|110.12|109.99|110.07|109.94|25
1699516500000|2023-11-09 07:55:00|110.12|109.99|110.12|109.99|110.17|110.04|110.07|109.94|139
1699516800000|2023-11-09 08:00:00|110.17|110.04|109.97|109.89|110.17|110.09|109.92|109.84|3030
1699517100000|2023-11-09 08:05:00|109.92|109.84|109.92|109.84|110.07|109.99|109.87|109.79|2636
1699517400000|2023-11-09 08:10:00|109.97|109.89|109.57|109.49|110.02|109.94|109.52|109.44|2124
1699517700000|2023-11-09 08:15:00|109.62|109.54|109.62|109.54|109.92|109.84|109.62|109.49|1048
1699518000000|2023-11-09 08:20:00|109.67|109.59|109.92|109.84|109.97|109.84|109.57|109.49|1828
1699518300000|2023-11-09 08:25:00|109.97|109.89|109.87|109.74|109.97|109.89|109.62|109.54|598
1699518600000|2023-11-09 08:30:00|109.82|109.79|110.07|109.99|110.12|110.04|109.77|109.69|499
1699518900000|2023-11-09 08:35:00|110.12|110.04|110.12|110.04|110.17|110.09|109.97|109.89|859
1699519200000|2023-11-09 08:40:00|110.17|110.09|110.02|109.94|110.17|110.09|109.97|109.89|291
1699519500000|2023-11-09 08:45:00|110.07|109.99|109.87|109.79|110.07|109.99|109.82|109.74|517
1699519800000|2023-11-09 08:50:00|109.82|109.74|109.62|109.54|109.92|109.84|109.57|109.49|1572
1699520100000|2023-11-09 08:55:00|109.57|109.49|109.62|109.54|109.72|109.64|109.52|109.44|745
1699520400000|2023-11-09 09:00:00|109.67|109.59|109.72|109.59|109.72|109.64|109.57|109.49|1079
1699520700000|2023-11-09 09:05:00|109.67|109.54|109.72|109.64|109.77|109.64|109.62|109.54|399
1699521000000|2023-11-09 09:10:00|109.67|109.59|109.87|109.79|109.87|109.79|109.67|109.59|169
1699521300000|2023-11-09 09:15:00|109.82|109.74|109.97|109.89|109.97|109.89|109.82|109.74|387
1699521600000|2023-11-09 09:20:00|109.92|109.84|109.92|109.84|109.97|109.89|109.82|109.74|643
1699521900000|2023-11-09 09:25:00|109.97|109.79|110.02|109.89|110.07|109.99|109.87|109.79|877
1699522200000|2023-11-09 09:30:00|109.97|109.94|110.07|109.99|110.12|109.99|109.97|109.89|315
1699522500000|2023-11-09 09:35:00|110.02|109.94|110.07|109.99|110.12|110.04|110.02|109.94|242
1699522800000|2023-11-09 09:40:00|110.12|110.04|110.07|109.99|110.17|110.09|110.07|109.99|3090
1699523100000|2023-11-09 09:45:00|110.02|109.94|110.17|110.09|110.17|110.09|110.02|109.94|830
1699523400000|2023-11-09 09:50:00|110.22|110.14|110.22|110.14|110.22|110.14|110.17|110.09|1572
1699523700000|2023-11-09 09:55:00|110.27|110.19|110.37|110.29|110.42|110.34|110.27|110.19|1016
1699524000000|2023-11-09 10:00:00|110.42|110.34|110.42|110.29|110.42|110.34|110.37|110.29|275
1699524300000|2023-11-09 10:05:00|110.37|110.34|110.42|110.34|110.47|110.39|110.37|110.29|1257
1699524600000|2023-11-09 10:10:00|110.37|110.29|110.32|110.24|110.42|110.34|110.32|110.24|684
1699524900000|2023-11-09 10:15:00|110.37|110.29|110.42|110.34|110.42|110.34|110.32|110.24|365
1699525200000|2023-11-09 10:20:00|110.47|110.39|110.52|110.44|110.52|110.44|110.42|110.34|307
1699525500000|2023-11-09 10:25:00|110.47|110.39|110.47|110.39|110.52|110.44|110.42|110.34|1973
1699525800000|2023-11-09 10:30:00|110.42|110.34|110.57|110.49|110.57|110.49|110.37|110.29|597
1699526100000|2023-11-09 10:35:00|110.52|110.44|110.62|110.54|110.62|110.54|110.52|110.44|527
1699526400000|2023-11-09 10:40:00|110.67|110.59|110.67|110.59|110.67|110.59|110.62|110.54|275
1699526700000|2023-11-09 10:45:00|110.72|110.64|110.72|110.64|110.72|110.64|110.62|110.54|332
1699527000000|2023-11-09 10:50:00|110.77|110.69|110.72|110.64|110.77|110.69|110.67|110.59|5223
1699527300000|2023-11-09 10:55:00|110.67|110.59|110.72|110.59|110.72|110.64|110.67|110.59|2419
1699527600000|2023-11-09 11:00:00|110.67|110.64|110.62|110.54|110.72|110.64|110.62|110.54|1838
1699527900000|2023-11-09 11:05:00|110.57|110.49|110.52|110.44|110.62|110.54|110.47|110.39|1171
1699528200000|2023-11-09 11:10:00|110.47|110.39|110.52|110.44|110.52|110.44|110.42|110.34|575
1699528500000|2023-11-09 11:15:00|110.47|110.39|110.47|110.39|110.57|110.49|110.47|110.39|751
1699528800000|2023-11-09 11:20:00|110.42|110.34|110.42|110.34|110.47|110.34|110.37|110.29|664
1699529100000|2023-11-09 11:25:00|110.37|110.29|110.42|110.34|110.42|110.34|110.37|110.29|839
1699529400000|2023-11-09 11:30:00|110.37|110.29|110.37|110.29|110.47|110.39|110.37|110.29|1946
1699529700000|2023-11-09 11:35:00|110.42|110.34|110.47|110.39|110.52|110.39|110.37|110.29|2172
1699530000000|2023-11-09 11:40:00|110.52|110.44|110.52|110.44|110.57|110.49|110.47|110.39|181
1699530300000|2023-11-09 11:45:00|110.57|110.49|110.57|110.49|110.62|110.49|110.47|110.39|714
1699530600000|2023-11-09 11:50:00|||||||||685
1699530900000|2023-11-09 11:55:00|110.52|110.44|110.57|110.49|110.57|110.49|110.52|110.44|438
1699531200000|2023-11-09 12:00:00|110.62|110.54|110.62|110.54|110.62|110.54|110.57|110.49|182
1699531500000|2023-11-09 12:05:00|110.57|110.49|110.62|110.54|110.72|110.64|110.57|110.49|196
1699531800000|2023-11-09 12:10:00|110.57|110.49|110.67|110.59|110.67|110.59|110.57|110.49|382
1699532100000|2023-11-09 12:15:00|110.62|110.54|110.67|110.59|110.72|110.64|110.62|110.54|898
1699532400000|2023-11-09 12:20:00|110.62|110.54|110.67|110.59|110.72|110.64|110.62|110.54|163
1699532700000|2023-11-09 12:25:00|110.62|110.54|110.52|110.44|110.62|110.54|110.52|110.44|100
1699533000000|2023-11-09 12:30:00|110.47|110.39|110.42|110.34|110.57|110.49|110.42|110.34|365
1699533300000|2023-11-09 12:35:00|110.37|110.29|110.42|110.34|110.47|110.39|110.37|110.29|112
1699533600000|2023-11-09 12:40:00|110.37|110.29|110.42|110.34|110.42|110.34|110.37|110.24|304
1699533900000|2023-11-09 12:45:00|110.37|110.29|110.52|110.44|110.52|110.44|110.37|110.29|3420
1699534200000|2023-11-09 12:50:00|110.47|110.39|110.47|110.39|110.52|110.44|110.42|110.34|201
1699534500000|2023-11-09 12:55:00|110.42|110.34|110.47|110.34|110.47|110.39|110.42|110.34|97
1699534800000|2023-11-09 13:00:00|110.42|110.39|110.47|110.39|110.47|110.39|110.42|110.34|41
1699535100000|2023-11-09 13:05:00|110.42|110.34|110.52|110.44|110.52|110.44|110.42|110.34|241
1699535400000|2023-11-09 13:10:00|110.47|110.39|110.42|110.34|110.52|110.39|110.42|110.34|2645
1699535700000|2023-11-09 13:15:00|110.47|110.39|110.62|110.54|110.62|110.54|110.42|110.39|1806
1699536000000|2023-11-09 13:20:00|110.57|110.49|110.57|110.49|110.67|110.59|110.52|110.44|6228
1699536300000|2023-11-09 13:25:00|110.52|110.44|110.52|110.39|110.52|110.44|110.37|110.29|638
1699536600000|2023-11-09 13:30:00|110.47|110.44|110.47|110.39|110.57|110.49|110.47|110.39|2787
1699536900000|2023-11-09 13:35:00|110.52|110.44|110.52|110.44|110.57|110.49|110.47|110.39|122
1699537200000|2023-11-09 13:40:00|110.57|110.49|110.57|110.49|110.57|110.49|110.57|110.49|318
1699537500000|2023-11-09 13:45:00|110.62|110.54|110.57|110.49|110.62|110.54|110.52|110.44|869
1699537800000|2023-11-09 13:50:00|110.52|110.44|110.52|110.44|110.52|110.44|110.47|110.39|248
1699538100000|2023-11-09 13:55:00|110.47|110.39|110.47|110.39|110.52|110.44|110.47|110.39|383
1699538400000|2023-11-09 14:00:00|110.52|110.44|110.47|110.39|110.52|110.44|110.42|110.34|898
1699538700000|2023-11-09 14:05:00|110.52|110.34|110.52|110.44|110.52|110.44|110.52|110.34|682
1699539000000|2023-11-09 14:10:00|110.57|110.49|110.52|110.44|110.57|110.49|110.52|110.44|93
1699539300000|2023-11-09 14:15:00|110.47|110.39|110.52|110.44|110.52|110.44|110.47|110.39|61
1699539600000|2023-11-09 14:20:00|110.47|110.39|110.52|110.44|110.57|110.44|110.47|110.39|168
1699539900000|2023-11-09 14:25:00|110.57|110.49|110.57|110.49|110.57|110.49|110.52|110.49|82
1699540200000|2023-11-09 14:30:00|110.62|110.54|110.72|110.59|110.72|110.64|110.52|110.44|912
1699540500000|2023-11-09 14:35:00|110.67|110.64|110.72|110.64|110.72|110.64|110.67|110.59|287
1699540800000|2023-11-09 14:40:00|110.67|110.59|110.77|110.69|110.77|110.69|110.67|110.59|598
1699541100000|2023-11-09 14:45:00|110.72|110.64|110.62|110.54|110.72|110.64|110.52|110.44|644
1699541400000|2023-11-09 14:50:00|110.67|110.59|110.62|110.54|110.72|110.64|110.62|110.54|412
1699541700000|2023-11-09 14:55:00|110.67|110.59|110.72|110.64|110.72|110.64|110.62|110.54|314
1699542000000|2023-11-09 15:00:00|110.67|110.59|110.47|110.39|110.67|110.59|110.47|110.39|661
1699542300000|2023-11-09 15:05:00|110.52|110.44|110.47|110.39|110.52|110.44|110.37|110.29|1454
1699542600000|2023-11-09 15:10:00|110.52|110.44|110.52|110.44|110.52|110.44|110.42|110.34|703
1699542900000|2023-11-09 15:15:00|110.47|110.39|110.47|110.39|110.62|110.54|110.47|110.39|494
1699543200000|2023-11-09 15:20:00|110.42|110.34|110.62|110.54|110.62|110.54|110.42|110.34|505
1699543500000|2023-11-09 15:25:00|110.57|110.49|110.57|110.49|110.62|110.54|110.52|110.44|2225
1699543800000|2023-11-09 15:30:00|110.52|110.44|110.47|110.39|110.52|110.49|110.47|110.39|145
1699544100000|2023-11-09 15:35:00|110.52|110.44|110.57|110.49|110.57|110.49|110.42|110.34|1270
1699544400000|2023-11-09 15:40:00|110.52|110.44|110.62|110.54|110.67|110.54|110.52|110.44|212
1699544700000|2023-11-09 15:45:00|110.57|110.49|110.62|110.54|110.67|110.59|110.57|110.49|1023
1699545000000|2023-11-09 15:50:00|110.67|110.59|110.72|110.64|110.72|110.64|110.62|110.54|299
1699545300000|2023-11-09 15:55:00|110.67|110.59|110.82|110.74|110.82|110.74|110.67|110.59|835
1699545600000|2023-11-09 16:00:00|110.87|110.79|110.87|110.79|110.87|110.79|110.82|110.74|294
1699545900000|2023-11-09 16:05:00|110.82|110.74|110.97|110.89|111.02|110.94|110.82|110.74|5583
1699546200000|2023-11-09 16:10:00|110.92|110.84|110.97|110.89|110.97|110.89|110.92|110.84|2446
1699546500000|2023-11-09 16:15:00|111.02|110.94|110.97|110.89|111.02|110.94|110.92|110.84|1848
1699546800000|2023-11-09 16:20:00|110.92|110.84|110.92|110.84|110.97|110.89|110.87|110.79|1757
1699547100000|2023-11-09 16:25:00|110.87|110.79|110.87|110.79|110.92|110.84|110.82|110.74|3929
1699547400000|2023-11-09 16:30:00|110.92|110.74|110.97|110.84|110.97|110.84|110.87|110.74|6579
1699547700000|2023-11-09 16:35:00|110.92|110.89|110.97|110.89|110.97|110.89|110.92|110.84|5515
1699548000000|2023-11-09 16:40:00|111.02|110.94|111.07|110.99|111.07|110.99|111.02|110.94|3106
1699548300000|2023-11-09 16:45:00|||||||||749
1699548600000|2023-11-09 16:50:00|111.12|111.04|111.07|110.99|111.12|111.04|111.07|110.94|1142
1699548900000|2023-11-09 16:55:00|111.02|110.94|110.97|110.89|111.02|110.94|110.92|110.84|964
1699549200000|2023-11-09 17:00:00|110.92|110.84|110.97|110.84|110.97|110.84|110.92|110.84|182
1699549500000|2023-11-09 17:05:00|110.92|110.89|110.97|110.89|110.97|110.89|110.92|110.89|177
1699549800000|2023-11-09 17:10:00|110.92|110.84|110.92|110.84|110.97|110.84|110.87|110.79|177
1699550100000|2023-11-09 17:15:00|110.87|110.79|110.87|110.74|110.92|110.84|110.87|110.74|333
1699550400000|2023-11-09 17:20:00|110.82|110.79|110.82|110.74|110.87|110.79|110.82|110.74|469
1699550700000|2023-11-09 17:25:00|110.77|110.69|110.77|110.69|110.82|110.74|110.77|110.69|971
1699551000000|2023-11-09 17:30:00|110.82|110.74|110.82|110.74|110.82|110.74|110.77|110.69|74
1699551300000|2023-11-09 17:35:00||110.69||110.69||110.69||110.69|50
1699551600000|2023-11-09 17:40:00|110.87|110.74|110.87|110.74|110.87|110.79|110.82|110.69|131
1699551900000|2023-11-09 17:45:00|110.92|110.79|110.92|110.79|110.92|110.84|110.87|110.79|121
1699552200000|2023-11-09 17:50:00||110.84||110.84||110.84||110.79|0
1699552500000|2023-11-09 17:55:00||110.79||110.79||110.84||110.79|4
1699552800000|2023-11-09 18:00:00|110.87|110.69|110.67|110.59|110.92|110.69|110.52|110.44|674
1699553100000|2023-11-09 18:05:00|110.62|110.54|110.52|110.44|110.62|110.54|110.47|110.39|314
1699553400000|2023-11-09 18:10:00|110.57|110.49|110.77|110.64|110.77|110.64|110.52|110.44|40
1699553700000|2023-11-09 18:15:00|110.72|110.59|110.62|110.54|110.72|110.64|110.62|110.54|27
1699554000000|2023-11-09 18:20:00|110.67|110.49|110.67|110.59|110.72|110.64|110.62|110.49|8
1699554300000|2023-11-09 18:25:00|110.72|110.54|110.67|110.59|110.72|110.64|110.62|110.54|140
1699554600000|2023-11-09 18:30:00|110.62|110.54|110.62|110.54|110.62|110.54|110.57|110.49|2
1699554900000|2023-11-09 18:35:00|110.57|110.49|110.57|110.44|110.67|110.54|110.57|110.44|14
1699555200000|2023-11-09 18:40:00|110.52|110.49|110.47|110.34|110.57|110.49|110.42|110.34|251
1699555500000|2023-11-09 18:45:00|110.52|110.39|110.47|110.39|110.52|110.39|110.42|110.34|1
1699555800000|2023-11-09 18:50:00|110.42|110.34|110.42|110.34|110.47|110.34|110.42|110.34|154
1699556100000|2023-11-09 18:55:00|110.47|110.39|110.47|110.34|110.52|110.44|110.42|110.29|105
1699556400000|2023-11-09 19:00:00|110.42|110.29|110.32|110.24|110.42|110.34|110.27|110.19|101
1699556700000|2023-11-09 19:05:00|110.27|110.19|110.37|110.29|110.42|110.29|110.27|110.19|147
1699557000000|2023-11-09 19:10:00|110.32|110.24|110.32|110.24|110.37|110.29|110.27|110.19|20
1699557300000|2023-11-09 19:15:00|110.27|110.19|110.27|110.14|110.32|110.24|110.22|110.14|611
1699557600000|2023-11-09 19:20:00|110.32|110.19|110.37|110.29|110.42|110.29|110.27|110.14|16
1699557900000|2023-11-09 19:25:00|110.42|110.34|110.37|110.29|110.42|110.34|110.32|110.24|0
1699558200000|2023-11-09 19:30:00|110.42|110.24|110.32|110.24|110.42|110.29|110.32|110.24|0
1699558500000|2023-11-09 19:35:00|110.37|110.19|110.27|110.19|110.37|110.19|110.22|110.09|9
1699558800000|2023-11-09 19:40:00|110.22|110.14|110.17|110.09|110.27|110.14|110.12|110.04|82
1699559100000|2023-11-09 19:45:00|110.22|110.14|110.27|110.14|110.27|110.14|110.17|110.09|14
1699559400000|2023-11-09 19:50:00|110.22|110.09|110.17|110.09|110.22|110.09|110.12|110.04|50
1699559700000|2023-11-09 19:55:00|110.22|110.14|110.22|110.14|110.22|110.14|110.17|110.09|46
1699560000000|2023-11-09 20:00:00|110.17|110.09|110.32|110.24|110.32|110.24|110.17|110.09|5
1699560300000|2023-11-09 20:05:00|110.27|110.19|110.32|110.24|110.32|110.24|110.27|110.19|183
1699560600000|2023-11-09 20:10:00|110.37|110.29|110.32|110.24|110.37|110.29|110.32|110.24|349
1699560900000|2023-11-09 20:15:00|110.37|110.19|110.32|110.24|110.37|110.24|110.32|110.19|0
1699561200000|2023-11-09 20:20:00|110.27|110.19|110.27|110.19|110.32|110.24|110.27|110.19|9
1699561500000|2023-11-09 20:25:00|110.32|110.24|110.27|110.19|110.32|110.24|110.27|110.19|2
1699561800000|2023-11-09 20:30:00|110.32|110.14|110.27|110.19|110.32|110.19|110.22|110.14|3
1699562100000|2023-11-09 20:35:00|110.22|110.14|110.17|110.09|110.27|110.14|110.17|110.09|10
1699562400000|2023-11-09 20:40:00|110.22|110.14|110.22|110.14|110.22|110.14|110.22|110.14|2
1699562700000|2023-11-09 20:45:00|110.27|110.09|110.22|110.14|110.27|110.14|110.22|110.09|5
1699563000000|2023-11-09 20:50:00|110.27|110.19|110.22|110.14|110.32|110.19|110.22|110.14|12
1699563300000|2023-11-09 20:55:00|110.27|110.19|110.37|110.24|110.37|110.29|110.22|110.14|234
1699599600000|2023-11-10 07:00:00|110.27|110.19|110.22|110.14|110.32|110.19|110.22|110.14|2
1699599900000|2023-11-10 07:05:00|110.27|110.19|110.37|110.24|110.37|110.24|110.27|110.19|27
1699600200000|2023-11-10 07:10:00|110.32|110.29|110.42|110.34|110.42|110.34|110.32|110.24|90
1699600500000|2023-11-10 07:15:00|110.37|110.29|110.32|110.24|110.37|110.29|110.27|110.19|143
1699600800000|2023-11-10 07:20:00|110.37|110.29|110.32|110.24|110.37|110.29|110.32|110.24|8
1699601100000|2023-11-10 07:25:00|||||||||9
1699601400000|2023-11-10 07:30:00|110.27|110.19|110.27|110.19|110.27|110.19|110.22|110.09|93
1699601700000|2023-11-10 07:35:00|110.32|110.24|110.42|110.29|110.42|110.29|110.27|110.19|719
1699602000000|2023-11-10 07:40:00|110.37|110.34|110.42|110.29|110.42|110.34|110.37|110.29|107
1699602300000|2023-11-10 07:45:00|110.37|110.34|110.42|110.29|110.47|110.34|110.37|110.29|248
1699602600000|2023-11-10 07:50:00|110.37|110.34|110.42|110.29|110.42|110.34|110.37|110.29|10
1699602900000|2023-11-10 07:55:00|110.37|110.34|110.52|110.39|110.52|110.39|110.37|110.29|230
1699603200000|2023-11-10 08:00:00|110.57|110.49|110.77|110.64|110.82|110.74|110.57|110.49|2076
1699603500000|2023-11-10 08:05:00|110.72|110.69|110.67|110.59|110.87|110.79|110.62|110.49|1558
1699603800000|2023-11-10 08:10:00|110.62|110.54|110.62|110.54|110.77|110.69|110.57|110.49|1252
1699604100000|2023-11-10 08:15:00|110.57|110.49|110.87|110.79|110.87|110.79|110.57|110.49|1065
1699604400000|2023-11-10 08:20:00|110.82|110.74|110.72|110.64|110.82|110.74|110.67|110.59|1202
1699604700000|2023-11-10 08:25:00|110.67|110.59|110.72|110.64|110.82|110.69|110.57|110.49|1167
1699605000000|2023-11-10 08:30:00|110.67|110.59|110.97|110.89|111.02|110.89|110.67|110.59|1693
1699605300000|2023-11-10 08:35:00|111.02|110.94|110.97|110.89|111.07|110.99|110.87|110.79|1084
1699605600000|2023-11-10 08:40:00|110.92|110.84|111.07|110.99|111.07|110.99|110.87|110.79|1623
1699605900000|2023-11-10 08:45:00|111.02|110.94|111.07|110.99|111.12|110.99|110.92|110.84|1215
1699606200000|2023-11-10 08:50:00|111.02|110.94|111.07|110.99|111.22|111.14|111.02|110.94|2547
1699606500000|2023-11-10 08:55:00|111.12|111.04|111.07|110.99|111.12|111.04|110.92|110.84|1510
1699606800000|2023-11-10 09:00:00|111.02|110.94|110.92|110.84|111.02|110.99|110.87|110.79|619
1699607100000|2023-11-10 09:05:00|110.87|110.79|110.82|110.74|110.92|110.84|110.77|110.69|1411
1699607400000|2023-11-10 09:10:00|110.87|110.79|110.67|110.59|110.87|110.79|110.67|110.59|1546
1699607700000|2023-11-10 09:15:00|110.62|110.54|110.67|110.59|110.72|110.59|110.57|110.49|2489
1699608000000|2023-11-10 09:20:00|110.72|110.64|110.62|110.54|110.72|110.64|110.62|110.54|869
1699608300000|2023-11-10 09:25:00|110.57|110.49|110.62|110.54|110.67|110.59|110.57|110.49|398
1699608600000|2023-11-10 09:30:00|110.57|110.49|110.62|110.54|110.62|110.54|110.52|110.44|1057
1699608900000|2023-11-10 09:35:00|110.67|110.49|110.52|110.44|110.67|110.59|110.52|110.44|762
1699609200000|2023-11-10 09:40:00|110.57|110.49|110.57|110.44|110.62|110.54|110.47|110.39|760
1699609500000|2023-11-10 09:45:00|110.52|110.49|110.72|110.59|110.77|110.69|110.52|110.49|2272
1699609800000|2023-11-10 09:50:00|110.67|110.64|110.82|110.74|110.87|110.79|110.67|110.59|1362
1699610100000|2023-11-10 09:55:00|110.87|110.79|110.92|110.84|110.97|110.89|110.82|110.74|753
1699610400000|2023-11-10 10:00:00|110.87|110.79|110.62|110.54|110.87|110.79|110.62|110.54|815
1699610700000|2023-11-10 10:05:00|110.57|110.49|110.57|110.49|110.62|110.54|110.47|110.39|1093
1699611000000|2023-11-10 10:10:00|110.62|110.54|110.72|110.64|110.77|110.69|110.57|110.49|517
1699611300000|2023-11-10 10:15:00|110.77|110.69|110.77|110.69|110.82|110.74|110.72|110.64|670
1699611600000|2023-11-10 10:20:00|110.72|110.64|110.77|110.69|110.77|110.69|110.72|110.64|217
1699611900000|2023-11-10 10:25:00|110.72|110.64|110.77|110.69|110.82|110.74|110.72|110.64|85
1699612200000|2023-11-10 10:30:00|110.72|110.64|110.77|110.69|110.77|110.69|110.67|110.59|527
1699612500000|2023-11-10 10:35:00|110.82|110.74|110.82|110.74|110.82|110.74|110.72|110.64|241
1699612800000|2023-11-10 10:40:00|110.77|110.69|110.82|110.74|110.82|110.74|110.72|110.64|431
1699613100000|2023-11-10 10:45:00|110.77|110.69|110.92|110.84|110.92|110.84|110.77|110.69|726
1699613400000|2023-11-10 10:50:00|110.97|110.89|110.82|110.74|110.97|110.89|110.77|110.69|604
1699613700000|2023-11-10 10:55:00|110.87|110.79|110.87|110.74|110.87|110.79|110.77|110.69|306
1699614000000|2023-11-10 11:00:00|110.82|110.79|110.82|110.69|110.87|110.79|110.72|110.64|864
1699614300000|2023-11-10 11:05:00|110.77|110.74|110.72|110.64|110.82|110.74|110.72|110.64|230
1699614600000|2023-11-10 11:10:00|110.67|110.59|110.57|110.49|110.67|110.59|110.52|110.44|15619
1699614900000|2023-11-10 11:15:00|110.62|110.54|110.62|110.54|110.67|110.59|110.57|110.49|603
1699615200000|2023-11-10 11:20:00|110.57|110.49|110.57|110.49|110.62|110.54|110.57|110.49|244
1699615500000|2023-11-10 11:25:00|110.62|110.54|110.72|110.64|110.72|110.64|110.62|110.54|2018
1699615800000|2023-11-10 11:30:00|110.67|110.59|110.57|110.49|110.72|110.64|110.57|110.49|315
1699616100000|2023-11-10 11:35:00|110.52|110.44|110.52|110.44|110.57|110.44|110.47|110.39|216
1699616400000|2023-11-10 11:40:00|110.57|110.49|110.52|110.44|110.57|110.49|110.47|110.39|30
1699616700000|2023-11-10 11:45:00|110.47|110.39|110.52|110.44|110.52|110.44|110.42|110.34|121
1699617000000|2023-11-10 11:50:00|110.57|110.49|110.62|110.54|110.62|110.54|110.52|110.44|323
1699617300000|2023-11-10 11:55:00|110.67|110.59|110.77|110.64|110.77|110.69|110.67|110.59|441
1699617600000|2023-11-10 12:00:00|110.72|110.69|110.67|110.59|110.77|110.69|110.67|110.59|329
1699617900000|2023-11-10 12:05:00|110.72|110.64|110.67|110.59|110.72|110.64|110.67|110.59|31
1699618200000|2023-11-10 12:10:00|110.62|110.54|110.77|110.69|110.77|110.69|110.62|110.54|397
1699618500000|2023-11-10 12:15:00|110.72|110.64|110.82|110.74|110.82|110.74|110.72|110.64|2870
1699618800000|2023-11-10 12:20:00|110.77|110.69|110.72|110.64|110.77|110.69|110.72|110.64|86
1699619100000|2023-11-10 12:25:00|110.77|110.69|110.87|110.79|110.87|110.79|110.72|110.64|328
1699619400000|2023-11-10 12:30:00|110.92|110.84|110.92|110.84|110.97|110.89|110.87|110.79|819
1699619700000|2023-11-10 12:35:00|110.87|110.79|110.97|110.84|110.97|110.89|110.87|110.79|303
1699620000000|2023-11-10 12:40:00|110.92|110.89|111.02|110.94|111.07|110.99|110.92|110.84|529
1699620300000|2023-11-10 12:45:00|110.97|110.89|111.02|110.94|111.02|110.94|110.97|110.89|200
1699620600000|2023-11-10 12:50:00|110.97|110.89|110.87|110.79|111.02|110.94|110.87|110.79|358
1699620900000|2023-11-10 12:55:00|110.92|110.84|110.97|110.84|111.02|110.94|110.92|110.84|462
1699621200000|2023-11-10 13:00:00|110.92|110.89|110.87|110.79|110.92|110.89|110.82|110.74|276
1699621500000|2023-11-10 13:05:00|110.92|110.84|111.02|110.94|111.02|110.94|110.92|110.84|23
1699621800000|2023-11-10 13:10:00|111.07|110.99|110.97|110.89|111.07|110.99|110.97|110.89|977
1699622100000|2023-11-10 13:15:00|111.02|110.94|110.92|110.84|111.02|110.94|110.92|110.84|124
1699622400000|2023-11-10 13:20:00|110.87|110.79|110.82|110.74|110.87|110.79|110.82|110.74|392
1699622700000|2023-11-10 13:25:00|110.87|110.79|110.92|110.84|110.92|110.84|110.82|110.74|1589
1699623000000|2023-11-10 13:30:00|110.87|110.79|110.87|110.79|110.87|110.84|110.82|110.74|1161
1699623300000|2023-11-10 13:35:00|110.92|110.84|110.97|110.89|111.02|110.94|110.87|110.84|423
1699623600000|2023-11-10 13:40:00|110.92|110.84|110.92|110.84|110.92|110.84|110.82|110.74|456
1699623900000|2023-11-10 13:45:00|110.87|110.79|110.92|110.84|110.97|110.89|110.87|110.79|237
1699624200000|2023-11-10 13:50:00|110.97|110.89|110.97|110.89|110.97|110.89|110.92|110.84|364
1699624500000|2023-11-10 13:55:00|110.92|110.84|110.87|110.79|110.97|110.89|110.87|110.79|185
1699624800000|2023-11-10 14:00:00|110.82|110.74|110.87|110.79|110.92|110.84|110.82|110.74|407
1699625100000|2023-11-10 14:05:00|110.82|110.74|110.82|110.74|110.92|110.79|110.82|110.74|262
1699625400000|2023-11-10 14:10:00|110.77|110.69|110.77|110.69|110.82|110.74|110.72|110.64|1361
1699625700000|2023-11-10 14:15:00|110.72|110.64|110.77|110.69|110.77|110.69|110.67|110.59|1435
1699626000000|2023-11-10 14:20:00|110.82|110.74|110.77|110.69|110.87|110.79|110.77|110.69|181
1699626300000|2023-11-10 14:25:00|110.82|110.74|110.82|110.74|110.87|110.74|110.77|110.69|379
1699626600000|2023-11-10 14:30:00|110.77|110.69|110.67|110.54|110.87|110.79|110.67|110.54|293
1699626900000|2023-11-10 14:35:00|110.62|110.49|110.67|110.59|110.67|110.59|110.52|110.44|2550
1699627200000|2023-11-10 14:40:00|110.72|110.64|110.72|110.64|110.72|110.64|110.62|110.54|219
1699627500000|2023-11-10 14:45:00|110.77|110.69|110.77|110.69|110.87|110.79|110.72|110.69|558
1699627800000|2023-11-10 14:50:00|110.82|110.74|110.72|110.64|110.82|110.74|110.67|110.59|1837
1699628100000|2023-11-10 14:55:00|110.77|110.59|110.62|110.49|110.77|110.64|110.62|110.49|223
1699628400000|2023-11-10 15:00:00|110.57|110.44|110.37|110.29|110.67|110.59|110.37|110.29|1451
1699628700000|2023-11-10 15:05:00|110.42|110.34|110.42|110.34|110.52|110.44|110.37|110.29|544
1699629000000|2023-11-10 15:10:00|110.47|110.39|110.47|110.39|110.52|110.44|110.42|110.34|460
1699629300000|2023-11-10 15:15:00|110.52|110.34|110.42|110.29|110.52|110.39|110.37|110.29|299
1699629600000|2023-11-10 15:20:00|110.37|110.34|110.27|110.19|110.42|110.34|110.27|110.19|219
1699629900000|2023-11-10 15:25:00|110.22|110.14|110.17|110.09|110.27|110.19|110.12|110.04|315
1699630200000|2023-11-10 15:30:00|110.22|110.14|110.12|110.04|110.27|110.19|110.12|109.99|3164
1699630500000|2023-11-10 15:35:00|110.17|110.09|110.12|110.04|110.22|110.09|110.12|110.04|2254
1699630800000|2023-11-10 15:40:00|110.07|109.99|110.17|110.09|110.17|110.09|110.07|109.99|168
1699631100000|2023-11-10 15:45:00|110.12|110.04|110.22|110.14|110.27|110.19|110.07|109.99|595
1699631400000|2023-11-10 15:50:00|110.27|110.19|110.27|110.19|110.32|110.24|110.22|110.14|1301
1699631700000|2023-11-10 15:55:00|110.32|110.24|110.37|110.29|110.37|110.29|110.27|110.19|1043
1699632000000|2023-11-10 16:00:00|110.32|110.24|110.47|110.39|110.47|110.39|110.32|110.24|774
1699632300000|2023-11-10 16:05:00|110.52|110.34|110.57|110.49|110.62|110.54|110.47|110.34|688
1699632600000|2023-11-10 16:10:00|110.52|110.44|110.52|110.39|110.52|110.44|110.42|110.34|986
1699632900000|2023-11-10 16:15:00|110.47|110.44|110.52|110.44|110.57|110.49|110.47|110.39|940
1699633200000|2023-11-10 16:20:00|110.57|110.49|110.57|110.49|110.57|110.49|110.52|110.44|479
1699633500000|2023-11-10 16:25:00|110.52|110.44|110.47|110.39|110.52|110.44|110.42|110.34|2719
1699633800000|2023-11-10 16:30:00|110.52|110.44|110.52|110.44|110.52|110.44|110.42|110.34|4159
1699634100000|2023-11-10 16:35:00|110.47|110.39|110.62|110.54|110.62|110.54|110.47|110.39|24625
1699634400000|2023-11-10 16:40:00|110.57|110.49|110.72|110.64|110.72|110.64|110.57|110.49|589
1699634700000|2023-11-10 16:45:00||110.59||110.64||110.64||110.59|2838
1699635000000|2023-11-10 16:50:00|110.77|110.69|110.72|110.64|110.77|110.69|110.72|110.64|187
1699635300000|2023-11-10 16:55:00|110.77|110.69|110.77|110.64|110.77|110.69|110.72|110.64|79
1699635600000|2023-11-10 17:00:00|110.72|110.69|110.82|110.74|110.87|110.79|110.72|110.69|373
1699635900000|2023-11-10 17:05:00|110.87|110.79|110.87|110.79|110.92|110.84|110.87|110.79|102
1699636200000|2023-11-10 17:10:00|110.82|110.74|110.82|110.74|110.87|110.79|110.82|110.69|740
1699636500000|2023-11-10 17:15:00|110.87||110.82||110.87||110.82||42
1699636800000|2023-11-10 17:20:00|110.87|110.79|110.87|110.74|110.87|110.79|110.82|110.74|4
1699637100000|2023-11-10 17:25:00|110.82|110.79|110.87|110.79|110.87|110.79|110.82|110.74|154
1699637400000|2023-11-10 17:30:00|110.92|110.84|110.97|110.89|110.97|110.89|110.87|110.84|70
1699637700000|2023-11-10 17:35:00|111.02|110.94|110.97|110.89|111.07|110.94|110.97|110.89|342
1699638000000|2023-11-10 17:40:00|111.02|110.94|110.97|110.89|111.02|110.94|110.97|110.89|576
1699638300000|2023-11-10 17:45:00|110.92|110.84|110.97|110.89|110.97|110.89|110.92|110.84|9
1699638600000|2023-11-10 17:50:00|111.02|110.94|111.07|110.99|111.07|110.99|111.02|110.94|122
1699638900000|2023-11-10 17:55:00|111.02|110.94|111.02|110.94|111.02|110.99|111.02|110.89|4
1699639200000|2023-11-10 18:00:00||110.89||110.94||110.94||110.89|25
1699639500000|2023-11-10 18:05:00|110.97|110.89|110.97|110.89|110.97|110.94|110.97|110.89|13
1699639800000|2023-11-10 18:10:00|111.02|110.84|110.97|110.89|111.02|110.89|110.97|110.84|59
1699640100000|2023-11-10 18:15:00|||||||||2
1699640400000|2023-11-10 18:20:00|111.02|110.94|111.02|110.94|111.02|110.94|111.02|110.94|10
1699640700000|2023-11-10 18:25:00|111.07|110.99|111.07|110.99|111.07|110.99|111.07|110.99|22
1699641000000|2023-11-10 18:30:00|111.12||111.12||111.12||111.07||84
1699641300000|2023-11-10 18:35:00|111.07|111.04|111.07|110.99|111.12|111.04|111.07|110.99|2
1699641600000|2023-11-10 18:40:00|111.12|111.04|111.12|111.04|111.12|111.04|111.12|110.99|27
1699641900000|2023-11-10 18:45:00|111.07|110.99|111.12|110.99|111.12|111.04|111.07|110.99|6
1699642200000|2023-11-10 18:50:00|111.07||111.07||111.07||111.07||0
1699642500000|2023-11-10 18:55:00|111.12|111.04|111.12|111.04|111.12|111.04|111.07|111.04|28
1699642800000|2023-11-10 19:00:00|111.07|110.99|111.12|111.04|111.12|111.04|111.07|110.99|135
1699643100000|2023-11-10 19:05:00|111.07|110.99|111.12|111.04|111.12|111.04|111.07|110.99|18
1699643400000|2023-11-10 19:10:00|111.17|111.09|111.17|111.09|111.17|111.09|111.17|111.09|696
1699643700000|2023-11-10 19:15:00|||||||||35
1699644000000|2023-11-10 19:20:00|||||||||8
1699644300000|2023-11-10 19:25:00|||||||||1
1699644600000|2023-11-10 19:30:00|||||||||1
1699644900000|2023-11-10 19:35:00|111.22|111.14|111.22|111.14|111.22|111.14|111.17|111.09|632
1699645200000|2023-11-10 19:40:00|111.27||111.22||111.27||111.22||62
1699645800000|2023-11-10 19:50:00|111.27|111.09|111.17|111.09|111.27|111.09|111.17|111.09|242
1699646100000|2023-11-10 19:55:00|||||||||34
1699646400000|2023-11-10 20:00:00|111.22|111.14|111.22|111.09|111.22|111.14|111.17|111.09|31
1699646700000|2023-11-10 20:05:00|111.17|111.14|111.27|111.14|111.27|111.14|111.17|111.09|104
1699647000000|2023-11-10 20:10:00|111.22||111.22||111.22||111.22||1
1699647300000|2023-11-10 20:15:00|111.17|111.09|111.22|111.14|111.22|111.14|111.17|111.09|3
1699647600000|2023-11-10 20:20:00|111.27||111.22||111.27||111.22||0
1699647900000|2023-11-10 20:25:00|111.27|111.19|111.27|111.19|111.27|111.19|111.27|111.14|131
1699648200000|2023-11-10 20:30:00|111.22|111.14|111.22|111.14|111.32|111.19|111.22|111.14|260
1699648500000|2023-11-10 20:35:00|111.27|111.19|111.22|111.14|111.27|111.19|111.22|111.14|88
1699648800000|2023-11-10 20:40:00|111.27|111.19|111.27|111.19|111.27|111.19|111.27|111.14|5
1699649100000|2023-11-10 20:45:00|111.22|111.14|111.27|111.14|111.32|111.24|111.22|111.14|276
1699649400000|2023-11-10 20:50:00|111.22|111.19|111.17|111.09|111.22|111.19|111.17|111.09|245
1699649700000|2023-11-10 20:55:00|111.12|111.04|111.12|111.04|111.17|111.09|111.07|110.99|397
1699858800000|2023-11-13 07:00:00|110.82|110.74|111.07|110.94|111.07|110.99|110.82|110.69|117
1699859100000|2023-11-13 07:05:00|111.02|110.89|110.92|110.79|111.07|110.89|110.92|110.79|44
1699859400000|2023-11-13 07:10:00|110.87|110.84|110.92|110.84|110.97|110.84|110.87|110.79|29
1699859700000|2023-11-13 07:15:00|110.97|110.89|110.92|110.84|110.97|110.89|110.92|110.79|71
1699860000000|2023-11-13 07:20:00|110.87|110.79|110.87|110.79|110.87|110.79|110.87|110.79|2
1699860300000|2023-11-13 07:25:00|110.92||110.87||110.92||110.87||3
1699860600000|2023-11-13 07:30:00|||||||||5
1699860900000|2023-11-13 07:35:00|110.92|110.84|110.92|110.79|110.97|110.89|110.87|110.79|24
1699861200000|2023-11-13 07:40:00|110.87|110.84|110.87|110.79|110.97|110.89|110.87|110.79|107
1699861500000|2023-11-13 07:45:00|110.92|110.84|110.97|110.84|110.97|110.84|110.87|110.79|24
1699861800000|2023-11-13 07:50:00|110.92|110.89|110.92|110.84|110.97|110.89|110.87|110.74|143
1699862100000|2023-11-13 07:55:00|110.97|110.89|110.87|110.74|111.07|110.99|110.87|110.74|311
1699862400000|2023-11-13 08:00:00|110.92|110.79|111.17|111.09|111.32|111.19|110.87|110.79|1504
1699862700000|2023-11-13 08:05:00|111.22|111.14|111.52|111.44|111.52|111.44|111.22|111.09|1759
1699863000000|2023-11-13 08:10:00|111.57|111.49|111.57|111.49|111.72|111.64|111.57|111.49|3514
1699863300000|2023-11-13 08:15:00|111.62|111.54|111.57|111.49|111.67|111.54|111.57|111.49|1321
1699863600000|2023-11-13 08:20:00|111.52|111.44|111.57|111.49|111.62|111.54|111.52|111.39|604
1699863900000|2023-11-13 08:25:00|111.62|111.54|111.72|111.64|111.72|111.64|111.57|111.49|1719
1699864200000|2023-11-13 08:30:00|111.67|111.59|111.57|111.49|111.72|111.64|111.57|111.49|1136
1699864500000|2023-11-13 08:35:00|111.62|111.54|111.67|111.54|111.67|111.59|111.52|111.44|1184
1699864800000|2023-11-13 08:40:00|111.72|111.59|111.77|111.69|111.82|111.74|111.67|111.59|668
1699865100000|2023-11-13 08:45:00|111.82|111.74|111.72|111.64|111.82|111.74|111.67|111.59|1463
1699865400000|2023-11-13 08:50:00|111.77|111.69|111.77|111.69|111.77|111.69|111.72|111.64|332
1699865700000|2023-11-13 08:55:00|111.72|111.64|111.82|111.69|111.82|111.74|111.72|111.64|245
1699866000000|2023-11-13 09:00:00|111.87|111.74|111.92|111.84|111.92|111.84|111.77|111.69|1634
1699866300000|2023-11-13 09:05:00|111.87|111.79|111.97|111.84|111.97|111.84|111.82|111.74|1519
1699866600000|2023-11-13 09:10:00|111.92|111.89|111.97|111.89|112.02|111.94|111.92|111.84|846
1699866900000|2023-11-13 09:15:00|112.02|111.94|112.07|111.99|112.07|111.99|111.92|111.84|8194
1699867200000|2023-11-13 09:20:00|112.02|111.94|112.07|111.99|112.12|112.04|112.02|111.94|5550
1699867500000|2023-11-13 09:25:00|112.12|112.04|112.07|111.99|112.12|112.04|112.02|111.94|725
1699867800000|2023-11-13 09:30:00|112.12|111.94|111.97|111.89|112.12|111.99|111.92|111.84|1555
1699868100000|2023-11-13 09:35:00|111.92|111.84|111.92|111.84|112.02|111.94|111.87|111.79|594
1699868400000|2023-11-13 09:40:00|111.87|111.79|111.87|111.79|111.92|111.79|111.82|111.74|843
1699868700000|2023-11-13 09:45:00|111.82|111.74|111.82|111.74|111.87|111.79|111.77|111.69|653
1699869000000|2023-11-13 09:50:00|111.87|111.79|111.92|111.84|111.97|111.89|111.87|111.79|248
1699869300000|2023-11-13 09:55:00|111.97|111.89|111.87|111.79|111.97|111.89|111.87|111.79|102
1699869600000|2023-11-13 10:00:00|111.82|111.74|111.77|111.69|111.87|111.79|111.77|111.69|279
1699869900000|2023-11-13 10:05:00|111.82|111.74|111.72|111.64|111.82|111.74|111.72|111.64|1383
1699870200000|2023-11-13 10:10:00|111.77|111.59|111.87|111.79|111.87|111.79|111.77|111.59|259
1699870500000|2023-11-13 10:15:00|111.92|111.84|111.77|111.69|111.97|111.89|111.77|111.69|5337
1699870800000|2023-11-13 10:20:00|111.82|111.74|111.77|111.69|111.82|111.74|111.72|111.64|83
1699871100000|2023-11-13 10:25:00|111.72|111.64|111.77|111.69|111.77|111.69|111.72|111.64|33
1699871400000|2023-11-13 10:30:00|111.82|111.74|111.82|111.74|111.87|111.79|111.77|111.69|505
1699871700000|2023-11-13 10:35:00|111.77|111.69|111.82|111.69|111.82|111.74|111.77|111.64|157
1699872000000|2023-11-13 10:40:00|111.77|111.74|111.87|111.79|111.92|111.79|111.77|111.69|234
1699872300000|2023-11-13 10:45:00|111.92|111.84|111.82|111.74|111.92|111.84|111.82|111.74|258
1699872600000|2023-11-13 10:50:00|111.87|111.79|111.92|111.84|111.97|111.89|111.82|111.79|115
1699872900000|2023-11-13 10:55:00|111.87|111.79|111.92|111.79|111.97|111.89|111.87|111.79|1053
1699873200000|2023-11-13 11:00:00|111.87|111.84|111.87|111.74|111.87|111.84|111.82|111.74|1614
1699873500000|2023-11-13 11:05:00|111.82|111.79|111.77|111.69|111.82|111.79|111.77|111.69|2283
1699873800000|2023-11-13 11:10:00|111.82|111.74|111.77|111.64|111.82|111.74|111.72|111.64|1315
1699874100000|2023-11-13 11:15:00|111.72|111.69|111.72|111.64|111.77|111.69|111.67|111.59|62
1699874400000|2023-11-13 11:20:00|111.67|111.59|111.62|111.54|111.72|111.59|111.57|111.49|626
1699874700000|2023-11-13 11:25:00|111.67|111.59|111.67|111.59|111.67|111.59|111.62|111.54|387
1699875000000|2023-11-13 11:30:00|111.62|111.54|111.62|111.54|111.67|111.59|111.57|111.49|51
1699875300000|2023-11-13 11:35:00|111.57|111.49|111.62|111.54|111.62|111.54|111.47|111.39|477
1699875600000|2023-11-13 11:40:00|111.67|111.59|111.62|111.54|111.67|111.59|111.57|111.49|100
1699875900000|2023-11-13 11:45:00|111.67|111.59|111.67|111.59|111.67|111.59|111.62|111.54|68
1699876200000|2023-11-13 11:50:00|111.62|111.54|111.57|111.49|111.67|111.59|111.57|111.49|48
1699876500000|2023-11-13 11:55:00|111.62|111.54|111.72|111.64|111.72|111.64|111.57|111.49|365
1699876800000|2023-11-13 12:00:00|111.77|111.69|111.72|111.64|111.77|111.69|111.72|111.64|110
1699877100000|2023-11-13 12:05:00|111.77|111.69|111.72|111.64|111.77|111.69|111.67|111.59|89
1699877400000|2023-11-13 12:10:00|111.67|111.59|111.67|111.59|111.67|111.59|111.67|111.54|42
1699877700000|2023-11-13 12:15:00|111.62|111.54|111.72|111.64|111.72|111.64|111.62|111.54|201
1699878000000|2023-11-13 12:20:00|111.67|111.59|111.67|111.59|111.72|111.64|111.67|111.59|352
1699878300000|2023-11-13 12:25:00|111.72|111.64|111.72|111.64|111.72|111.64|111.67|111.59|75
1699878600000|2023-11-13 12:30:00|111.77|111.69|111.72|111.64|111.77|111.69|111.72|111.64|386
1699878900000|2023-11-13 12:35:00|111.77|111.69|111.77|111.69|111.77|111.69|111.77|111.69|449
1699879200000|2023-11-13 12:40:00|111.72|111.64|111.77|111.69|111.77|111.69|111.67|111.59|1016
1699879500000|2023-11-13 12:45:00|111.72|111.64|111.77|111.69|111.77|111.69|111.72|111.64|1303
1699879800000|2023-11-13 12:50:00|111.72|111.64|111.72|111.64|111.77|111.69|111.67|111.59|127
1699880100000|2023-11-13 12:55:00|111.67|111.59|111.67|111.59|111.72|111.64|111.67|111.59|77
1699880400000|2023-11-13 13:00:00|111.72|111.64|111.77|111.64|111.77|111.64|111.67|111.59|652
1699880700000|2023-11-13 13:05:00|111.72|111.69|111.77|111.69|111.77|111.69|111.72|111.64|46
1699881000000|2023-11-13 13:10:00|111.72|111.64|111.67|111.59|111.77|111.69|111.67|111.59|416
1699881300000|2023-11-13 13:15:00|111.72|111.64|111.77|111.69|111.77|111.69|111.67|111.59|1543
1699881600000|2023-11-13 13:20:00|111.82|111.74|111.72|111.64|111.82|111.74|111.72|111.64|3216
1699881900000|2023-11-13 13:25:00|111.77|111.69|111.77|111.69|111.77|111.69|111.72|111.64|431
1699882200000|2023-11-13 13:30:00|111.82|111.74|111.82|111.74|111.82|111.74|111.77|111.69|198
1699882500000|2023-11-13 13:35:00|111.77|111.69|111.77|111.69|111.77|111.69|111.72|111.64|155
1699882800000|2023-11-13 13:40:00|111.72|111.64|111.67|111.59|111.72|111.64|111.67|111.59|2923
1699883100000|2023-11-13 13:45:00|111.62|111.54|111.72|111.64|111.72|111.64|111.62|111.54|1354
1699883400000|2023-11-13 13:50:00|111.67|111.59|111.72|111.64|111.72|111.64|111.67|111.59|2906
1699883700000|2023-11-13 13:55:00|111.77|111.69|111.77|111.69|111.82|111.74|111.72|111.69|839
1699884000000|2023-11-13 14:00:00|111.82|111.74|111.77|111.69|111.87|111.74|111.77|111.69|1102
1699884300000|2023-11-13 14:05:00|111.82|111.74|111.77|111.69|111.82|111.74|111.77|111.69|300
1699884600000|2023-11-13 14:10:00|111.72|111.64|111.77|111.69|111.77|111.69|111.72|111.64|1917
1699884900000|2023-11-13 14:15:00|111.72|111.64|111.72|111.64|111.77|111.69|111.72|111.64|917
1699885200000|2023-11-13 14:20:00|111.77|111.69|111.67|111.59|111.77|111.69|111.67|111.59|982
1699885500000|2023-11-13 14:25:00|111.62|111.54|111.72|111.59|111.72|111.64|111.62|111.54|666
1699885800000|2023-11-13 14:30:00|111.77|111.64|111.52|111.44|111.77|111.69|111.52|111.44|1297
1699886100000|2023-11-13 14:35:00|111.57|111.49|111.62|111.54|111.62|111.54|111.52|111.44|524
1699886400000|2023-11-13 14:40:00|111.67|111.59|111.67|111.59|111.72|111.64|111.62|111.54|257
1699886700000|2023-11-13 14:45:00|111.72|111.64|111.77|111.69|111.77|111.69|111.67|111.59|142
1699887000000|2023-11-13 14:50:00|111.72|111.64|111.77|111.69|111.77|111.69|111.72|111.64|886
1699887300000|2023-11-13 14:55:00|111.72|111.64|111.82|111.74|111.87|111.79|111.72|111.64|681
1699887600000|2023-11-13 15:00:00|111.77|111.69|111.87|111.79|111.87|111.79|111.77|111.69|811
1699887900000|2023-11-13 15:05:00|111.82|111.74|111.82|111.74|111.87|111.79|111.82|111.74|257
1699888200000|2023-11-13 15:10:00|111.77|111.69|111.82|111.74|111.82|111.74|111.72|111.64|631
1699888500000|2023-11-13 15:15:00|111.87|111.69|111.82|111.69|111.87|111.74|111.77|111.69|93
1699888800000|2023-11-13 15:20:00|111.77|111.74|111.77|111.69|111.82|111.74|111.77|111.69|101
1699889100000|2023-11-13 15:25:00|111.82|111.74|111.92|111.84|111.92|111.84|111.82|111.74|679
1699889400000|2023-11-13 15:30:00|111.87|111.79|111.92|111.84|111.92|111.84|111.87|111.79|174
1699889700000|2023-11-13 15:35:00|111.87|111.79|111.82|111.74|111.92|111.84|111.82|111.74|156
1699890000000|2023-11-13 15:40:00|111.87|111.79|111.92|111.79|111.92|111.84|111.82|111.74|191
1699890300000|2023-11-13 15:45:00|111.87|111.84|111.92|111.84|111.92|111.84|111.87|111.79|312
1699890600000|2023-11-13 15:50:00|111.97|111.89|112.02|111.94|112.02|111.94|111.92|111.84|1593
1699890900000|2023-11-13 15:55:00|111.97|111.89|112.02|111.94|112.02|111.94|111.97|111.89|1236
1699891200000|2023-11-13 16:00:00|111.97|111.89|111.97|111.89|112.02|111.94|111.97|111.89|1134
1699891500000|2023-11-13 16:05:00|111.92|111.84|112.02|111.94|112.02|111.94|111.92|111.84|1744
1699891800000|2023-11-13 16:10:00|111.97|111.89|112.07|111.99|112.07|111.99|111.97|111.89|2668
1699892100000|2023-11-13 16:15:00|112.02|111.94|112.07|111.99|112.07|111.99|112.02|111.94|1818
1699892400000|2023-11-13 16:20:00|112.12|112.04|112.12|112.04|112.12|112.04|112.07|111.99|985
1699892700000|2023-11-13 16:25:00|112.17|112.09|112.17|112.09|112.22|112.14|112.12|112.04|4509
1699893000000|2023-11-13 16:30:00|112.12|112.04|112.17|112.09|112.17|112.09|112.07|111.99|12407
1699893300000|2023-11-13 16:35:00|112.12|112.04|112.07|111.99|112.12|112.04|112.02|111.94|5210
1699893600000|2023-11-13 16:40:00|112.12|112.04|112.12|112.04|112.17|112.09|112.12|112.04|3101
1699893900000|2023-11-13 16:45:00|112.17|112.09|112.17|112.09|112.17|112.09|112.17|112.09|1904
1699894200000|2023-11-13 16:50:00|112.12|112.04|112.07|111.99|112.17|112.09|112.07|111.99|8936
1699894500000|2023-11-13 16:55:00|112.12|112.04|112.07|111.99|112.12|112.04|112.07|111.99|843
1699894800000|2023-11-13 17:00:00|112.02|111.94|112.07|111.99|112.07|111.99|112.02|111.94|122
1699895100000|2023-11-13 17:05:00|112.02|111.94|112.02|111.94|112.07|111.99|111.97|111.89|2174
1699895400000|2023-11-13 17:10:00|111.97|111.89|111.97|111.89|111.97|111.89|111.92|111.84|987
1699895700000|2023-11-13 17:15:00|111.92|111.84|111.97|111.89|111.97|111.89|111.92|111.84|1046
1699896000000|2023-11-13 17:20:00|112.02|111.94|112.02|111.94|112.02|111.94|111.97|111.94|794
1699896300000|2023-11-13 17:25:00|112.07|111.99|112.02|111.94|112.07|111.99|112.02|111.94|266
1699896600000|2023-11-13 17:30:00|||||||||9
1699896900000|2023-11-13 17:35:00|112.07|111.99|112.02|111.94|112.07|111.99|112.02|111.94|92
1699897200000|2023-11-13 17:40:00|111.97|111.89|111.97|111.89|111.97|111.89|111.97|111.89|254
1699897500000|2023-11-13 17:45:00|111.92|111.84|111.92|111.84|111.92|111.84|111.92|111.84|1009
1699897800000|2023-11-13 17:50:00|111.97|111.79|111.92|111.84|111.97|111.84|111.87|111.79|687
1699898100000|2023-11-13 17:55:00|111.97|111.89|111.97|111.89|111.97|111.89|111.97|111.89|646
1699898400000|2023-11-13 18:00:00|112.02|111.94|112.02|111.94|112.02|111.94|112.02|111.94|648
1699898700000|2023-11-13 18:05:00|111.97|111.89|111.97|111.89|112.02|111.89|111.97|111.89|122
1699899000000|2023-11-13 18:10:00|112.02|111.94|112.02|111.94|112.02|111.94|112.02|111.94|11
1699899300000|2023-11-13 18:15:00|112.07|111.99|112.07|111.99|112.07|111.99|112.07|111.99|482
1699899600000|2023-11-13 18:20:00|112.02|111.94|112.02|111.94|112.07|111.99|111.97|111.89|145
1699899900000|2023-11-13 18:25:00|111.97|111.89|111.97|111.89|112.02|111.89|111.97|111.89|33
1699900500000|2023-11-13 18:35:00|112.02|111.94|112.02|111.94|112.02|111.94|112.02|111.89|29
1699900800000|2023-11-13 18:40:00|112.07|111.99|112.07|111.99|112.07|111.99|112.07|111.99|20
1699901100000|2023-11-13 18:45:00|112.12|112.04|112.12|112.04|112.12|112.04|112.12|112.04|27
1699901400000|2023-11-13 18:50:00|112.07|111.99|112.07|111.99|112.07|111.99|112.07|111.99|42
1699901700000|2023-11-13 18:55:00||111.94||111.94||111.94||111.94|59
1699902000000|2023-11-13 19:00:00|112.02||112.07||112.07||112.02||0
1699902300000|2023-11-13 19:05:00|112.02|111.99|112.07|111.99|112.07|111.99|112.02|111.94|20
1699902900000|2023-11-13 19:15:00||111.94||111.99||111.99||111.94|0
1699903200000|2023-11-13 19:20:00||111.94||111.99||111.99||111.94|110
1699903500000|2023-11-13 19:25:00|||||||||3
1699903800000|2023-11-13 19:30:00|112.12|112.04|112.12|111.99|112.12|112.04|112.07|111.99|2
1699904100000|2023-11-13 19:35:00||112.04||112.04||112.04||112.04|0
1699905000000|2023-11-13 19:50:00|112.07|111.99|112.02|111.94|112.12|111.99|112.02|111.94|120
1699905300000|2023-11-13 19:55:00|||||||||16
1699905600000|2023-11-13 20:00:00|||||||||1
1699905900000|2023-11-13 20:05:00|112.07|111.99|112.02|111.94|112.07|111.99|112.02|111.94|192
1699906200000|2023-11-13 20:10:00|112.07|111.99|112.07|111.99|112.07|111.99|112.02|111.94|67
1699906500000|2023-11-13 20:15:00||111.94||111.99||111.99||111.94|0
1699907100000|2023-11-13 20:25:00|112.12|112.04|112.12|111.99|112.12|112.04|112.07|111.99|30
1699907400000|2023-11-13 20:30:00|112.07||112.12||112.12||112.07||25
1699907700000|2023-11-13 20:35:00|112.07|112.04|112.07|111.99|112.07|112.04|112.07|111.99|4
1699908000000|2023-11-13 20:40:00|112.12|112.04|112.12|112.04|112.12|112.04|112.12|111.99|345
1699908300000|2023-11-13 20:45:00||111.99||112.04||112.04||111.99|219
1699908600000|2023-11-13 20:50:00|112.07|111.99|112.12|112.04|112.12|112.04|112.07|111.99|78
1699908900000|2023-11-13 20:55:00|112.07|111.99|112.07|111.94|112.22|112.09|112.07|111.94|470
1699945200000|2023-11-14 07:00:00|112.02|111.99|112.12|111.99|112.12|111.99|112.02|111.94|2
1699945500000|2023-11-14 07:05:00|112.07|111.94|112.02|111.94|112.12|111.94|112.02|111.94|28
1699945800000|2023-11-14 07:10:00|112.07|111.89|112.02|111.89|112.07|111.89|111.97|111.89|110
1699946100000|2023-11-14 07:15:00|112.07|111.94|112.07|111.94|112.07|111.94|112.02|111.94|24
1699946400000|2023-11-14 07:20:00|112.12|111.99|112.02|111.89|112.12|111.99|112.02|111.89|44
1699946700000|2023-11-14 07:25:00||111.94||111.89||111.94||111.89|0
1699947000000|2023-11-14 07:30:00|112.07|111.94|112.07|111.99|112.07|111.99|112.07|111.89|28
1699947300000|2023-11-14 07:35:00||111.94||111.94||111.99||111.94|5
1699947600000|2023-11-14 07:40:00|112.12|111.99|112.12|111.99|112.12|112.04|112.07|111.94|7
1699947900000|2023-11-14 07:45:00|112.07|112.04|112.17|112.09|112.17|112.09|112.07|112.04|25
1699948200000|2023-11-14 07:50:00|112.12|112.04|112.12|112.04|112.17|112.09|112.12|112.04|1
1699948500000|2023-11-14 07:55:00|112.17|112.09|112.22|112.14|112.27|112.19|112.12|112.04|384
1699948800000|2023-11-14 08:00:00|112.27|112.19|112.32|112.24|112.47|112.39|112.22|112.14|2201
1699949100000|2023-11-14 08:05:00|112.37|112.19|112.42|112.34|112.47|112.39|112.32|112.19|923
1699949400000|2023-11-14 08:10:00|112.47|112.39|112.27|112.19|112.47|112.39|112.27|112.19|1785
1699949700000|2023-11-14 08:15:00|112.22|112.14|112.22|112.14|112.37|112.29|112.12|112.04|756
1699950000000|2023-11-14 08:20:00|112.17|112.09|112.27|112.19|112.32|112.24|112.12|112.04|1895
1699950300000|2023-11-14 08:25:00|112.22|112.14|112.47|112.39|112.47|112.39|112.12|112.04|2373
1699950600000|2023-11-14 08:30:00|112.42|112.34|112.52|112.44|112.62|112.49|112.42|112.34|2251
1699950900000|2023-11-14 08:35:00|112.57|112.49|112.67|112.59|112.67|112.59|112.52|112.44|1108
1699951200000|2023-11-14 08:40:00|112.62|112.54|112.47|112.39|112.62|112.54|112.42|112.34|945
1699951500000|2023-11-14 08:45:00|112.42|112.34|112.57|112.49|112.57|112.49|112.42|112.34|474
1699951800000|2023-11-14 08:50:00|112.62|112.54|112.62|112.54|112.62|112.54|112.52|112.44|197
1699952100000|2023-11-14 08:55:00|112.67|112.59|112.82|112.74|112.82|112.74|112.67|112.54|1077
1699952400000|2023-11-14 09:00:00|112.77|112.69|112.72|112.64|112.82|112.74|112.72|112.64|4551
1699952700000|2023-11-14 09:05:00|112.77|112.69|112.72|112.64|112.77|112.69|112.67|112.59|1751
1699953000000|2023-11-14 09:10:00|112.77|112.69|112.82|112.74|112.92|112.84|112.72|112.64|411
1699953300000|2023-11-14 09:15:00|112.87|112.79|112.92|112.84|112.97|112.89|112.82|112.74|286
1699953600000|2023-11-14 09:20:00|112.97|112.89|112.87|112.79|112.97|112.89|112.87|112.79|785
1699953900000|2023-11-14 09:25:00|112.82|112.74|112.77|112.69|112.87|112.74|112.67|112.59|3032
1699954200000|2023-11-14 09:30:00|112.72|112.64|112.62|112.54|112.72|112.64|112.62|112.54|389
1699954500000|2023-11-14 09:35:00|112.67|112.49|112.62|112.54|112.67|112.59|112.52|112.44|1000
1699954800000|2023-11-14 09:40:00|112.57|112.49|112.47|112.39|112.62|112.54|112.47|112.34|736
1699955100000|2023-11-14 09:45:00|112.42|112.34|112.42|112.34|112.57|112.49|112.42|112.34|461
1699955400000|2023-11-14 09:50:00|112.47|112.39|112.47|112.39|112.57|112.49|112.42|112.34|105
1699955700000|2023-11-14 09:55:00|112.42|112.34|112.52|112.44|112.52|112.44|112.42|112.34|122
1699956000000|2023-11-14 10:00:00|112.57|112.49|112.42|112.34|112.57|112.49|112.42|112.29|2244
1699956300000|2023-11-14 10:05:00|112.37|112.29|112.42|112.34|112.42|112.34|112.37|112.29|173
1699956600000|2023-11-14 10:10:00|112.47|112.39|112.62|112.49|112.67|112.59|112.42|112.34|3319
1699956900000|2023-11-14 10:15:00|112.57|112.54|112.62|112.54|112.62|112.54|112.52|112.44|121
1699957200000|2023-11-14 10:20:00|112.57|112.49|112.67|112.54|112.67|112.59|112.57|112.49|85
1699957500000|2023-11-14 10:25:00|112.72|112.59|112.72|112.59|112.77|112.69|112.67|112.59|261
1699957800000|2023-11-14 10:30:00|112.67|112.54|112.57|112.49|112.72|112.59|112.57|112.49|22
1699958100000|2023-11-14 10:35:00|112.52|112.44|112.52|112.44|112.62|112.54|112.52|112.44|257
1699958400000|2023-11-14 10:40:00|112.47|112.39|112.37|112.29|112.52|112.44|112.37|112.29|286
1699958700000|2023-11-14 10:45:00|112.32|112.24|112.27|112.19|112.37|112.29|112.27|112.19|476
1699959000000|2023-11-14 10:50:00|112.22|112.14|112.27|112.19|112.27|112.19|112.22|112.14|99
1699959300000|2023-11-14 10:55:00|112.32|112.24|112.37|112.29|112.42|112.34|112.32|112.24|921
1699959600000|2023-11-14 11:00:00|112.42|112.34|112.27|112.19|112.42|112.34|112.27|112.19|191
1699959900000|2023-11-14 11:05:00|112.32|112.24|112.22|112.14|112.37|112.24|112.17|112.09|176
1699960200000|2023-11-14 11:10:00|112.27|112.19|112.17|112.09|112.27|112.19|112.17|112.09|102
1699960500000|2023-11-14 11:15:00|112.22|112.14|112.27|112.19|112.27|112.19|112.17|112.09|123
1699960800000|2023-11-14 11:20:00|112.32|112.24|112.27|112.19|112.32|112.24|112.22|112.14|143
1699961100000|2023-11-14 11:25:00|112.22|112.14|112.22|112.14|112.27|112.19|112.17|112.09|69
1699961400000|2023-11-14 11:30:00|112.17|112.09|112.32|112.19|112.32|112.24|112.12|112.04|486
1699961700000|2023-11-14 11:35:00|112.27|112.24|112.32|112.19|112.32|112.24|112.27|112.19|96
1699962000000|2023-11-14 11:40:00|112.27|112.24|112.27|112.19|112.32|112.24|112.22|112.14|38
1699962300000|2023-11-14 11:45:00|112.32|112.24|112.27|112.19|112.32|112.24|112.27|112.19|74
1699962600000|2023-11-14 11:50:00|112.32|112.24|112.42|112.34|112.42|112.34|112.32|112.24|106
1699962900000|2023-11-14 11:55:00|112.47|112.39|112.42|112.34|112.47|112.39|112.42|112.34|36
1699963200000|2023-11-14 12:00:00|112.37|112.29|112.47|112.39|112.47|112.39|112.37|112.29|5539
1699963500000|2023-11-14 12:05:00|112.52|112.44|112.47|112.39|112.52|112.44|112.42|112.34|324
1699963800000|2023-11-14 12:10:00|112.42|112.34|112.42|112.34|112.47|112.39|112.42|112.34|715
1699964100000|2023-11-14 12:15:00|112.47|112.39|112.37|112.29|112.47|112.39|112.37|112.29|603
1699964400000|2023-11-14 12:20:00|112.32|112.24|112.32|112.24|112.37|112.29|112.27|112.19|743
1699964700000|2023-11-14 12:25:00|112.27|112.19|112.37|112.24|112.37|112.29|112.27|112.19|168
1699965000000|2023-11-14 12:30:00|112.32|112.29|112.37|112.24|112.37|112.29|112.32|112.24|242
1699965300000|2023-11-14 12:35:00|112.32|112.29|112.37|112.29|112.47|112.39|112.32|112.24|257
1699965600000|2023-11-14 12:40:00|112.32|112.24|112.32|112.24|112.32|112.24|112.27|112.19|470
1699965900000|2023-11-14 12:45:00|112.27|112.19|112.27|112.19|112.32|112.24|112.22|112.14|229
1699966200000|2023-11-14 12:50:00|112.32|112.24|112.27|112.19|112.32|112.24|112.27|112.19|12090
1699966500000|2023-11-14 12:55:00|112.32|112.24|112.32|112.24|112.32|112.24|112.27|112.19|200
1699966800000|2023-11-14 13:00:00|112.37|112.29|112.22|112.14|112.42|112.34|112.22|112.14|789
1699967100000|2023-11-14 13:05:00|112.17|112.09|112.27|112.19|112.32|112.24|112.17|112.09|1552
1699967400000|2023-11-14 13:10:00|112.32|112.24|112.37|112.29|112.37|112.29|112.27|112.19|388
1699967700000|2023-11-14 13:15:00|112.32|112.24|112.37|112.29|112.42|112.34|112.32|112.24|1166
1699968000000|2023-11-14 13:20:00|112.42|112.34|112.42|112.34|112.47|112.39|112.37|112.29|1613
1699968300000|2023-11-14 13:25:00|112.32|112.29|112.32|112.19|112.37|112.34|112.27|112.19|3155
1699968600000|2023-11-14 13:30:00|112.52|112.34|112.72|112.64|113.07|112.99|112.52|112.34|10563
1699968900000|2023-11-14 13:35:00|112.77|112.69|112.62|112.54|112.87|112.79|112.52|112.44|2825
1699969200000|2023-11-14 13:40:00|112.67|112.59|112.47|112.39|112.72|112.64|112.42|112.34|1518
1699969500000|2023-11-14 13:45:00|112.52|112.44|112.22|112.14|112.52|112.44|112.02|111.94|4231
1699969800000|2023-11-14 13:50:00|112.17|112.09|112.17|112.09|112.37|112.29|112.02|111.94|2680
1699970100000|2023-11-14 13:55:00|112.22|112.14|111.87|111.79|112.22|112.14|111.87|111.79|2115
1699970400000|2023-11-14 14:00:00|111.92|111.84|112.07|111.99|112.07|111.99|111.77|111.64|5372
1699970700000|2023-11-14 14:05:00|112.12|112.04|112.22|112.14|112.22|112.14|111.92|111.84|3829
1699971000000|2023-11-14 14:10:00|112.27|112.19|112.42|112.34|112.42|112.34|112.17|112.09|2379
1699971300000|2023-11-14 14:15:00|112.37|112.29|112.42|112.34|112.52|112.39|112.32|112.24|2039
1699971600000|2023-11-14 14:20:00|112.47|112.39|112.42|112.34|112.47|112.39|112.37|112.29|1017
1699971900000|2023-11-14 14:25:00|112.37|112.29|112.47|112.34|112.52|112.44|112.37|112.29|1311
1699972200000|2023-11-14 14:30:00|112.42|112.39|112.57|112.49|112.62|112.54|112.42|112.39|3669
1699972500000|2023-11-14 14:35:00|112.62|112.54|112.62|112.54|112.67|112.59|112.57|112.44|1930
1699972800000|2023-11-14 14:40:00|112.67|112.59|112.62|112.54|112.67|112.59|112.62|112.49|1918
1699973100000|2023-11-14 14:45:00|112.67|112.59|112.72|112.64|112.77|112.69|112.67|112.59|1283
1699973400000|2023-11-14 14:50:00|112.67|112.59|112.87|112.79|112.87|112.79|112.67|112.59|8927
1699973700000|2023-11-14 14:55:00|112.82|112.74|112.92|112.79|112.92|112.84|112.77|112.69|2183
1699974000000|2023-11-14 15:00:00|112.97|112.84|113.02|112.94|113.07|112.99|112.92|112.84|4761
1699974300000|2023-11-14 15:05:00|112.97|112.89|113.17|113.09|113.17|113.09|112.97|112.89|2221
1699974600000|2023-11-14 15:10:00|113.12|113.04|113.17|113.09|113.27|113.19|113.12|113.04|3153
1699974900000|2023-11-14 15:15:00|113.22|113.14|113.27|113.19|113.32|113.24|113.17|113.09|1658
1699975200000|2023-11-14 15:20:00|113.32|113.24|113.32|113.24|113.42|113.34|113.27|113.19|1314
1699975500000|2023-11-14 15:25:00|113.37|113.29|113.42|113.34|113.42|113.34|113.32|113.24|1429
1699975800000|2023-11-14 15:30:00|113.37|113.29|113.42|113.29|113.47|113.39|113.37|113.29|2612
1699976100000|2023-11-14 15:35:00|113.37|113.34|113.47|113.39|113.57|113.49|113.37|113.34|3260
1699976400000|2023-11-14 15:40:00|113.42|113.34|113.27|113.19|113.47|113.39|113.27|113.19|1908
1699976700000|2023-11-14 15:45:00|113.32|113.24|113.37|113.29|113.37|113.29|113.27|113.19|7144
1699977000000|2023-11-14 15:50:00|113.32|113.24|113.17|113.09|113.37|113.29|113.17|113.09|1628
1699977300000|2023-11-14 15:55:00|113.22|113.14|113.17|113.09|113.22|113.14|113.07|112.99|4295
1699977600000|2023-11-14 16:00:00|113.12|113.04|113.17|113.04|113.17|113.09|113.07|112.99|3630
1699977900000|2023-11-14 16:05:00|113.12|113.09|113.27|113.14|113.27|113.19|113.12|113.04|1034
1699978200000|2023-11-14 16:10:00|113.22|113.19|113.37|113.24|113.37|113.29|113.22|113.19|816
1699978500000|2023-11-14 16:15:00|113.32|113.29|113.37|113.29|113.37|113.29|113.32|113.24|3154
1699978800000|2023-11-14 16:20:00|113.32|113.24|113.32|113.24|113.37|113.24|113.27|113.19|3601
1699979100000|2023-11-14 16:25:00|113.27|113.19|113.32|113.24|113.37|113.29|113.27|113.19|4227
1699979400000|2023-11-14 16:30:00|113.27|113.19|113.27|113.19|113.32|113.24|113.22|113.14|8593
1699979700000|2023-11-14 16:35:00|113.32|113.24|113.17|113.09|113.32|113.24|113.17|113.09|2984
1699980000000|2023-11-14 16:40:00|113.22|113.14|113.07|112.99|113.22|113.14|113.07|112.99|7386
1699980300000|2023-11-14 16:45:00|113.12|113.04|113.07|112.99|113.17|113.04|113.02|112.94|2632
1699980600000|2023-11-14 16:50:00|113.02|112.94|113.02|112.89|113.02|112.94|112.97|112.89|533
1699980900000|2023-11-14 16:55:00|112.97|112.84|112.87|112.79|112.97|112.89|112.87|112.79|1643
1699981200000|2023-11-14 17:00:00|112.92|112.84|112.92|112.84|112.97|112.89|112.92|112.84|674
1699981500000|2023-11-14 17:05:00|112.87|112.79|112.92|112.79|112.92|112.84|112.87|112.79|700
1699981800000|2023-11-14 17:10:00|112.87|112.84|112.92|112.84|112.92|112.84|112.87|112.84|104
1699982100000|2023-11-14 17:15:00|||||||||108
1699982400000|2023-11-14 17:20:00|112.87|112.79|112.92|112.79|112.92|112.84|112.87|112.79|214
1699982700000|2023-11-14 17:25:00|112.87|112.84|112.87|112.79|112.92|112.84|112.87|112.79|518
1699983000000|2023-11-14 17:30:00|112.92|112.84|112.97|112.84|112.97|112.89|112.92|112.84|697
1699983300000|2023-11-14 17:35:00|112.92|112.89|112.97|112.89|112.97|112.89|112.92|112.89|109
1699983600000|2023-11-14 17:40:00|113.02|112.84|112.97|112.89|113.02|112.89|112.97|112.84|193
1699983900000|2023-11-14 17:45:00|113.02|112.94|113.02|112.94|113.02|112.94|113.02|112.94|55
1699984200000|2023-11-14 17:50:00|||||||||5
1699984500000|2023-11-14 17:55:00|112.97|112.89|112.97|112.89|112.97|112.94|112.97|112.89|676
1699984800000|2023-11-14 18:00:00|||||||||1
1699985100000|2023-11-14 18:05:00|113.02|112.94|113.02|112.94|113.02|112.94|112.97|112.89|35
1699985400000|2023-11-14 18:10:00|112.97|112.89|112.97|112.89|113.02|112.89|112.97|112.89|32
1699985700000|2023-11-14 18:15:00|||||||||248
1699986000000|2023-11-14 18:20:00|113.02|112.94|113.02|112.94|113.02|112.94|113.02|112.94|24
1699986300000|2023-11-14 18:25:00|||||||||5
1699986600000|2023-11-14 18:30:00|113.07|112.99|113.02|112.94|113.07|112.99|113.02|112.94|131
1699987200000|2023-11-14 18:40:00|112.97|112.89|112.97|112.89|113.02|112.89|112.97|112.89|56
1699987500000|2023-11-14 18:45:00|113.02||113.02||113.02||112.97||0
1699987800000|2023-11-14 18:50:00|112.97|112.94|112.97|112.89|113.02|112.94|112.97|112.89|61
1699988100000|2023-11-14 18:55:00|112.92|112.84|112.92|112.84|112.97|112.84|112.92|112.84|138
1699988400000|2023-11-14 19:00:00|112.97|112.79|112.92|112.84|112.97|112.84|112.92|112.79|81
1699988700000|2023-11-14 19:05:00|112.87|112.79|112.92|112.84|112.92|112.84|112.87|112.79|71
1699989000000|2023-11-14 19:10:00|112.87|112.79|112.97|112.89|112.97|112.89|112.87|112.79|23
1699989900000|2023-11-14 19:25:00|113.02|112.94|113.02|112.94|113.02|112.94|112.97|112.89|186
1699990200000|2023-11-14 19:30:00|113.07||113.02||113.07||113.02||10
1699990500000|2023-11-14 19:35:00|113.07||113.02||113.07||113.02||0
1699990800000|2023-11-14 19:40:00|||||||||1
1699991100000|2023-11-14 19:45:00|113.07||113.07||113.07||113.02||92
1699991400000|2023-11-14 19:50:00||112.99||112.99||112.99||112.94|120
1699991700000|2023-11-14 19:55:00|113.12||113.07||113.12||113.07||70
1699992000000|2023-11-14 20:00:00|113.12||113.12||113.12||113.07||111
1699992300000|2023-11-14 20:05:00|113.17|113.04|113.17|113.04|113.17|113.04|113.12|113.04|123
1699992600000|2023-11-14 20:10:00||113.09||113.09||113.09||113.09|32
1699992900000|2023-11-14 20:15:00|113.22|113.14|113.22|113.14|113.22|113.14|113.17|113.09|104
1699993200000|2023-11-14 20:20:00|113.17|113.09|113.17|113.09|113.22|113.09|113.17|113.09|114
1699993500000|2023-11-14 20:25:00|113.22|113.14|113.22|113.14|113.22|113.14|113.22|113.14|23
1699993800000|2023-11-14 20:30:00|113.27|113.19|113.22|113.14|113.27|113.19|113.22|113.14|3
1699994100000|2023-11-14 20:35:00|113.27|113.09|113.22|113.14|113.27|113.14|113.22|113.09|225
1699994400000|2023-11-14 20:40:00|113.17|113.09|113.22|113.14|113.22|113.14|113.17|113.09|101
1699994700000|2023-11-14 20:45:00|113.17|113.09|113.17|113.04|113.22|113.09|113.17|113.04|153
1699995000000|2023-11-14 20:50:00|113.12|112.99|113.12|113.04|113.12|113.04|113.07|112.94|706
1699995300000|2023-11-14 20:55:00|113.07|112.99|113.17|113.04|113.17|113.04|113.07|112.99|298
1700031600000|2023-11-15 07:00:00|113.37|113.29|113.42|113.34|113.47|113.39|113.37|113.29|150
1700031900000|2023-11-15 07:05:00|113.37|113.29|113.42|113.34|113.47|113.34|113.37|113.29|57
1700032200000|2023-11-15 07:10:00|113.47|113.39|113.42|113.34|113.47|113.39|113.37|113.29|149
1700032500000|2023-11-15 07:15:00|113.37|113.29|113.47|113.34|113.47|113.39|113.37|113.29|59
1700032800000|2023-11-15 07:20:00|113.42|113.29|113.37|113.29|113.42|113.29|113.32|113.24|164
1700033100000|2023-11-15 07:25:00|113.42|113.34|113.42|113.34|113.42|113.34|113.42|113.34|3
1700033400000|2023-11-15 07:30:00|113.47|113.39|113.47|113.39|113.47|113.39|113.42|113.39|3
1700033700000|2023-11-15 07:35:00|113.52|113.44|113.57|113.44|113.57|113.44|113.47|113.39|262
1700034000000|2023-11-15 07:40:00|113.52|113.39|113.52|113.44|113.57|113.44|113.47|113.39|60
1700034300000|2023-11-15 07:45:00|113.47|113.39|113.47|113.34|113.52|113.39|113.42|113.34|135
1700034600000|2023-11-15 07:50:00|113.42|113.39|113.52|113.44|113.52|113.44|113.42|113.39|842
1700034900000|2023-11-15 07:55:00|113.47|113.39|113.42|113.34|113.52|113.44|113.42|113.34|889
1700035200000|2023-11-15 08:00:00|113.47|113.39|113.62|113.54|113.62|113.54|113.37|113.24|2385
1700035500000|2023-11-15 08:05:00|113.67|113.59|113.77|113.64|113.87|113.79|113.57|113.49|5513
1700035800000|2023-11-15 08:10:00|113.72|113.69|113.87|113.79|113.97|113.89|113.72|113.64|3111
1700036100000|2023-11-15 08:15:00|113.92|113.84|113.97|113.89|114.02|113.94|113.87|113.79|1350
1700036400000|2023-11-15 08:20:00|113.92|113.84|113.57|113.49|113.97|113.89|113.52|113.44|1081
1700036700000|2023-11-15 08:25:00|113.52|113.44|113.47|113.39|113.57|113.49|113.32|113.24|1901
1700037000000|2023-11-15 08:30:00|113.42|113.34|113.42|113.34|113.47|113.39|113.27|113.19|787
1700037300000|2023-11-15 08:35:00|113.47|113.29|113.42|113.34|113.52|113.44|113.42|113.29|972
1700037600000|2023-11-15 08:40:00|113.37|113.29|113.47|113.39|113.52|113.44|113.37|113.29|364
1700037900000|2023-11-15 08:45:00|113.42|113.34|113.52|113.39|113.57|113.44|113.42|113.29|1013
1700038200000|2023-11-15 08:50:00|113.47|113.44|113.47|113.39|113.57|113.49|113.42|113.34|322
1700038500000|2023-11-15 08:55:00|113.42|113.34|113.52|113.39|113.52|113.44|113.37|113.29|930
1700038800000|2023-11-15 09:00:00|113.47|113.44|113.42|113.34|113.57|113.44|113.42|113.29|1964
1700039100000|2023-11-15 09:05:00|113.37|113.29|113.37|113.29|113.42|113.34|113.32|113.24|910
1700039400000|2023-11-15 09:10:00|113.32|113.24|113.32|113.24|113.37|113.29|113.27|113.14|2963
1700039700000|2023-11-15 09:15:00|113.27|113.19|113.32|113.24|113.37|113.29|113.27|113.19|922
1700040000000|2023-11-15 09:20:00|113.27|113.19|113.47|113.39|113.47|113.39|113.27|113.19|3190
1700040300000|2023-11-15 09:25:00|113.42|113.34|113.42|113.29|113.47|113.39|113.32|113.24|334
1700040600000|2023-11-15 09:30:00|113.37|113.34|113.37|113.29|113.47|113.39|113.32|113.24|124
1700040900000|2023-11-15 09:35:00|113.32|113.24|113.37|113.29|113.42|113.34|113.32|113.24|2758
1700041200000|2023-11-15 09:40:00|113.32|113.24|113.22|113.14|113.32|113.29|113.22|113.14|2609
1700041500000|2023-11-15 09:45:00|113.27|113.19|113.22|113.14|113.32|113.24|113.12|113.04|2234
1700041800000|2023-11-15 09:50:00|113.17|113.09|113.22|113.14|113.27|113.19|113.17|113.09|116
1700042100000|2023-11-15 09:55:00|113.27|113.19|113.27|113.19|113.32|113.24|113.22|113.14|8294
1700042400000|2023-11-15 10:00:00|113.32|113.24|113.32|113.24|113.32|113.24|113.22|113.14|545
1700042700000|2023-11-15 10:05:00|113.27|113.19|113.37|113.24|113.37|113.24|113.27|113.19|1144
1700043000000|2023-11-15 10:10:00|113.32|113.29|113.27|113.19|113.42|113.34|113.27|113.19|2027
1700043300000|2023-11-15 10:15:00|113.32|113.24|113.37|113.29|113.37|113.29|113.27|113.19|935
1700043600000|2023-11-15 10:20:00|113.32|113.24|113.32|113.24|113.37|113.29|113.32|113.24|1698
1700043900000|2023-11-15 10:25:00|113.37|113.29|113.37|113.29|113.42|113.29|113.32|113.24|521
1700044200000|2023-11-15 10:30:00|113.32|113.24|113.42|113.29|113.42|113.34|113.32|113.24|390
1700044500000|2023-11-15 10:35:00|113.37|113.34|113.52|113.44|113.57|113.49|113.37|113.29|243
1700044800000|2023-11-15 10:40:00|113.47|113.39|113.52|113.44|113.52|113.44|113.42|113.34|252
1700045100000|2023-11-15 10:45:00|113.47|113.39|113.47|113.39|113.52|113.44|113.47|113.39|155
1700045400000|2023-11-15 10:50:00|113.52|113.44|113.52|113.44|113.57|113.44|113.47|113.39|40
1700045700000|2023-11-15 10:55:00|113.57|113.49|113.52|113.44|113.57|113.49|113.47|113.39|385
1700046000000|2023-11-15 11:00:00|113.47|113.39|113.42|113.34|113.52|113.44|113.42|113.34|79
1700046300000|2023-11-15 11:05:00|113.37|113.29|113.52|113.44|113.57|113.44|113.37|113.29|1034
1700046600000|2023-11-15 11:10:00|113.57|113.39|113.57|113.49|113.57|113.49|113.52|113.39|369
1700046900000|2023-11-15 11:15:00|113.52|113.44|113.67|113.59|113.67|113.59|113.52|113.44|3936
1700047200000|2023-11-15 11:20:00|113.72|113.64|113.72|113.64|113.72|113.64|113.67|113.59|216
1700047500000|2023-11-15 11:25:00|113.67|113.59|113.72|113.59|113.72|113.64|113.67|113.59|771
1700047800000|2023-11-15 11:30:00|113.67|113.64|113.82|113.74|113.87|113.74|113.67|113.59|939
1700048100000|2023-11-15 11:35:00|113.87|113.79|113.77|113.69|113.87|113.79|113.77|113.69|842
1700048400000|2023-11-15 11:40:00|113.82|113.74|113.87|113.74|113.87|113.79|113.77|113.69|656
1700048700000|2023-11-15 11:45:00|113.82|113.79|113.92|113.84|113.92|113.84|113.82|113.79|403
1700049000000|2023-11-15 11:50:00|113.97|113.89|113.97|113.89|113.97|113.89|113.87|113.79|1638
1700049300000|2023-11-15 11:55:00|113.92|113.84|113.92|113.84|113.92|113.89|113.87|113.79|704
1700049600000|2023-11-15 12:00:00|113.87|113.79|114.02|113.89|114.02|113.94|113.87|113.79|417
1700049900000|2023-11-15 12:05:00|113.97|113.84|113.87|113.79|113.97|113.89|113.87|113.79|736
1700050200000|2023-11-15 12:10:00|113.92|113.84|114.02|113.94|114.02|113.94|113.92|113.84|518
1700050500000|2023-11-15 12:15:00|113.97|113.89|114.02|113.94|114.07|113.99|113.97|113.89|648
1700050800000|2023-11-15 12:20:00|113.97|113.89|114.02|113.94|114.02|113.94|113.92|113.84|780
1700051100000|2023-11-15 12:25:00|114.07|113.99|114.07|113.99|114.12|114.04|114.02|113.94|1192
1700051400000|2023-11-15 12:30:00|114.12|114.04|114.12|114.04|114.12|114.04|114.07|113.99|1311
1700051700000|2023-11-15 12:35:00|114.07|113.99|114.02|113.94|114.12|114.04|113.97|113.89|1191
1700052000000|2023-11-15 12:40:00|113.97|113.89|113.97|113.89|114.02|113.94|113.92|113.84|306
1700052300000|2023-11-15 12:45:00|113.92|113.84|113.97|113.89|113.97|113.89|113.92|113.79|439
1700052600000|2023-11-15 12:50:00|113.92|113.84|113.97|113.89|114.02|113.94|113.92|113.84|71
1700052900000|2023-11-15 12:55:00|114.02|113.94|114.02|113.94|114.07|113.99|113.97|113.89|754
1700053200000|2023-11-15 13:00:00|113.97|113.89|114.07|113.99|114.07|113.99|113.97|113.89|383
1700053500000|2023-11-15 13:05:00|114.12|113.94|114.12|114.04|114.17|114.09|114.07|113.94|671
1700053800000|2023-11-15 13:10:00|114.07|113.99|114.02|113.94|114.07|113.99|113.97|113.89|785
1700054100000|2023-11-15 13:15:00|114.07|113.99|114.12|114.04|114.17|114.09|114.07|113.99|6558
1700054400000|2023-11-15 13:20:00|114.07|113.99|114.12|114.04|114.17|114.09|114.07|113.99|1013
1700054700000|2023-11-15 13:25:00|114.07|113.99|114.12|114.04|114.12|114.04|114.07|113.99|392
1700055000000|2023-11-15 13:30:00|114.07|113.99|114.17|114.04|114.17|114.09|114.02|113.94|2657
1700055300000|2023-11-15 13:35:00|114.12|114.09|114.02|113.94|114.17|114.09|113.92|113.84|2690
1700055600000|2023-11-15 13:40:00|114.07|113.99|113.87|113.74|114.07|113.99|113.82|113.74|6751
1700055900000|2023-11-15 13:45:00|113.82|113.79|113.97|113.89|113.97|113.89|113.82|113.74|575
1700056200000|2023-11-15 13:50:00|114.02|113.94|114.07|113.99|114.07|113.99|113.92|113.84|811
1700056500000|2023-11-15 13:55:00|114.02|113.94|113.97|113.89|114.07|113.99|113.97|113.89|3319
1700056800000|2023-11-15 14:00:00|114.02|113.94|113.87|113.79|114.02|113.94|113.87|113.79|1287
1700057100000|2023-11-15 14:05:00|113.92|113.74|113.87|113.79|113.92|113.84|113.82|113.74|1346
1700057400000|2023-11-15 14:10:00|113.82|113.74|113.82|113.74|113.87|113.79|113.77|113.69|1229
1700057700000|2023-11-15 14:15:00|113.87|113.79|113.92|113.84|113.92|113.84|113.82|113.74|846
1700058000000|2023-11-15 14:20:00|113.87|113.79|113.82|113.74|113.92|113.79|113.82|113.74|2586
1700058300000|2023-11-15 14:25:00|113.77|113.69|113.87|113.79|113.92|113.84|113.77|113.69|7629
1700058600000|2023-11-15 14:30:00|113.92|113.84|114.12|114.04|114.12|114.04|113.87|113.79|2450
1700058900000|2023-11-15 14:35:00|114.07|113.99|114.02|113.94|114.07|114.04|113.97|113.89|766
1700059200000|2023-11-15 14:40:00|113.97|113.89|113.87|113.79|114.02|113.89|113.87|113.79|777
1700059500000|2023-11-15 14:45:00|113.92|113.84|113.92|113.84|114.02|113.94|113.87|113.79|1336
1700059800000|2023-11-15 14:50:00|113.87|113.79|113.92|113.84|113.92|113.84|113.82|113.74|244
1700060100000|2023-11-15 14:55:00|113.87|113.79|113.82|113.74|113.92|113.84|113.82|113.74|272
1700060400000|2023-11-15 15:00:00|113.87|113.79|113.97|113.89|113.97|113.89|113.77|113.69|1372
1700060700000|2023-11-15 15:05:00|114.02|113.94|114.07|113.94|114.07|113.99|113.97|113.89|4485
1700061000000|2023-11-15 15:10:00|114.02|113.89|114.02|113.94|114.07|113.99|113.92|113.84|2585
1700061300000|2023-11-15 15:15:00|113.97|113.89|113.97|113.89|114.02|113.94|113.97|113.84|307
1700061600000|2023-11-15 15:20:00|113.92|113.84|114.07|113.99|114.07|113.99|113.92|113.79|3686
1700061900000|2023-11-15 15:25:00|114.02|113.94|114.02|113.94|114.07|113.99|113.97|113.89|4990
1700062200000|2023-11-15 15:30:00|113.97|113.89|113.97|113.89|114.07|113.99|113.92|113.84|1369
1700062500000|2023-11-15 15:35:00|113.92|113.84|113.97|113.89|113.97|113.89|113.92|113.84|2661
1700062800000|2023-11-15 15:40:00|114.02|113.94|113.97|113.89|114.02|113.94|113.97|113.89|1657
1700063100000|2023-11-15 15:45:00|114.02|113.94|114.02|113.94|114.02|113.94|113.97|113.94|512
1700063400000|2023-11-15 15:50:00|113.97|113.89|113.97|113.89|113.97|113.89|113.97|113.89|428
1700063700000|2023-11-15 15:55:00|113.92|113.84|113.87|113.79|113.97|113.89|113.87|113.79|2078
1700064000000|2023-11-15 16:00:00|113.92|113.74|113.92|113.79|113.97|113.89|113.87|113.74|1235
1700064300000|2023-11-15 16:05:00|113.87|113.84|113.92|113.84|113.92|113.84|113.82|113.74|1918
1700064600000|2023-11-15 16:10:00|113.97|113.89|113.92|113.84|113.97|113.89|113.92|113.84|2514
1700064900000|2023-11-15 16:15:00|113.97|113.89|113.92|113.84|113.97|113.89|113.87|113.79|1522
1700065200000|2023-11-15 16:20:00|113.87|113.79|113.92|113.84|113.92|113.84|113.87|113.79|1731
1700065500000|2023-11-15 16:25:00|||||||||1209
1700065800000|2023-11-15 16:30:00|113.97|113.89|113.92|113.84|113.97|113.89|113.92|113.84|8670
1700066100000|2023-11-15 16:35:00|113.87|113.79|113.87|113.79|113.92|113.84|113.82|113.74|4106
1700066400000|2023-11-15 16:40:00|113.82|113.74|113.72|113.64|113.82|113.74|113.72|113.64|1540
1700066700000|2023-11-15 16:45:00|113.77|113.69|113.82|113.74|113.82|113.74|113.77|113.69|1077
1700067000000|2023-11-15 16:50:00||113.69||113.74||113.74||113.69|105
1700067300000|2023-11-15 16:55:00|113.77|113.69|113.82|113.74|113.82|113.74|113.77|113.69|615
1700067600000|2023-11-15 17:00:00|113.77|113.69|113.82|113.74|113.82|113.74|113.77|113.69|339
1700067900000|2023-11-15 17:05:00|113.87|113.79|113.82|113.74|113.87|113.79|113.82|113.74|70
1700068200000|2023-11-15 17:10:00|113.77|113.69|113.82|113.74|113.82|113.74|113.77|113.69|40
1700068500000|2023-11-15 17:15:00|113.87|113.79|113.82|113.74|113.87|113.79|113.82|113.74|39
1700068800000|2023-11-15 17:20:00|||||||||1
1700069100000|2023-11-15 17:25:00|113.87|113.79|113.87|113.74|113.87|113.79|113.82|113.74|365
1700069400000|2023-11-15 17:30:00|113.82||113.82||113.82||113.82||45
1700069700000|2023-11-15 17:35:00|113.87|113.79|113.87|113.79|113.87|113.79|113.82|113.74|53
1700070000000|2023-11-15 17:40:00|113.82|113.74|113.82|113.74|113.82|113.74|113.82|113.74|286
1700070300000|2023-11-15 17:45:00|||||||||146
1700070600000|2023-11-15 17:50:00|113.77|113.69|113.82|113.74|113.82|113.74|113.77|113.69|10
1700070900000|2023-11-15 17:55:00||113.69||113.74||113.74||113.69|422
1700071200000|2023-11-15 18:00:00|113.87||113.82||113.87||113.82||1055
1700071500000|2023-11-15 18:05:00|113.77|113.69|113.72|113.64|113.77|113.69|113.72|113.64|245
1700071800000|2023-11-15 18:10:00|113.67|113.59|113.62|113.54|113.67|113.59|113.62|113.54|1786
1700072100000|2023-11-15 18:15:00|113.57|113.49|113.62|113.54|113.62|113.54|113.57|113.49|1143
1700072400000|2023-11-15 18:20:00|113.67|113.59|113.72|113.64|113.72|113.64|113.67|113.59|26
1700072700000|2023-11-15 18:25:00|113.67|113.59|113.72|113.64|113.72|113.64|113.67|113.59|165
1700073000000|2023-11-15 18:30:00|113.67|113.59|113.72|113.64|113.72|113.64|113.67|113.59|0
1700073300000|2023-11-15 18:35:00||113.59||113.64||113.64||113.59|50
1700073600000|2023-11-15 18:40:00|113.77||113.72||113.77||113.72||12
1700073900000|2023-11-15 18:45:00|113.67|113.59|113.67|113.59|113.72|113.64|113.67|113.59|17
1700074200000|2023-11-15 18:50:00|113.72|113.64|113.67|113.59|113.72|113.64|113.67|113.59|181
1700074500000|2023-11-15 18:55:00|113.72|113.64|113.72|113.64|113.72|113.64|113.67|113.64|0
1700075100000|2023-11-15 19:05:00|113.77|113.69|113.77|113.69|113.77|113.69|113.77|113.69|3
1700075700000|2023-11-15 19:15:00|113.72|113.64|113.72|113.64|113.72|113.64|113.72|113.64|5
1700076000000|2023-11-15 19:20:00|113.67|113.59|113.72|113.64|113.72|113.64|113.67|113.59|9
1700076300000|2023-11-15 19:25:00|113.77|113.69|113.77|113.69|113.77|113.69|113.77|113.64|20
1700077200000|2023-11-15 19:40:00|113.82||113.77||113.82||113.77||1
1700077500000|2023-11-15 19:45:00|113.72|113.64|113.72|113.64|113.72|113.64|113.72|113.64|2
1700077800000|2023-11-15 19:50:00|113.67|113.59|113.72|113.59|113.72|113.64|113.67|113.59|211
1700078100000|2023-11-15 19:55:00||113.64||113.64||113.64||113.64|13
1700078400000|2023-11-15 20:00:00|113.77|113.69|113.77|113.69|113.77|113.69|113.77|113.69|11
1700078700000|2023-11-15 20:05:00|113.72|113.64|113.72|113.64|113.72|113.64|113.72|113.64|2
1700079000000|2023-11-15 20:10:00|||||||||1
1700079300000|2023-11-15 20:15:00|113.77||113.72||113.77||113.72||2
1700080200000|2023-11-15 20:30:00|113.77|113.69|113.77|113.69|113.77|113.69|113.72|113.64|27
1700080500000|2023-11-15 20:35:00||113.64||113.69||113.69||113.64|2
1700080800000|2023-11-15 20:40:00|113.72|113.64|113.77|113.69|113.77|113.69|113.72|113.64|151
1700081100000|2023-11-15 20:45:00|113.72|113.64|113.67|113.54|113.72|113.64|113.67|113.54|317
1700081400000|2023-11-15 20:50:00|113.62||113.62||113.67||113.62||123
1700081700000|2023-11-15 20:55:00|113.67|113.59|113.67|113.59|113.67|113.59|113.62|113.54|537
1700118000000|2023-11-16 07:00:00|113.72|113.64|113.72|113.64|113.72|113.64|113.67|113.59|4
1700118300000|2023-11-16 07:05:00|113.67|113.59|113.67|113.59|113.72|113.64|113.67|113.59|70
1700118600000|2023-11-16 07:10:00|113.72|113.64|113.72|113.59|113.72|113.64|113.67|113.59|21
1700118900000|2023-11-16 07:15:00|113.67||113.67||113.72||113.67||2
1700119200000|2023-11-16 07:20:00|113.62|113.54|113.67|113.59|113.67|113.59|113.62|113.54|41
1700119500000|2023-11-16 07:25:00|113.62|113.54|113.67|113.59|113.67|113.59|113.62|113.54|13
1700119800000|2023-11-16 07:30:00||113.54||113.59||113.59||113.54|1
1700120100000|2023-11-16 07:35:00|113.62|113.54|113.62|113.54|113.67|113.59|113.62|113.54|45
1700120400000|2023-11-16 07:40:00|113.67|113.59|113.67|113.54|113.67|113.59|113.67|113.54|67
1700120700000|2023-11-16 07:45:00|113.62|113.59|113.62|113.54|113.72|113.64|113.62|113.54|323
1700121000000|2023-11-16 07:50:00|113.57|113.49|113.62|113.54|113.67|113.54|113.57|113.49|64
1700121300000|2023-11-16 07:55:00|113.57|113.49|113.72|113.59|113.72|113.64|113.57|113.49|338
1700121600000|2023-11-16 08:00:00|113.77|113.64|114.07|113.99|114.07|113.99|113.77|113.64|4269
1700121900000|2023-11-16 08:05:00|114.12|114.04|114.02|113.94|114.17|114.09|114.02|113.94|773
1700122200000|2023-11-16 08:10:00|113.97|113.89|114.12|114.04|114.17|114.09|113.92|113.84|783
1700122500000|2023-11-16 08:15:00|114.17|114.09|114.32|114.24|114.32|114.24|114.12|114.04|867
1700122800000|2023-11-16 08:20:00|114.27|114.19|114.22|114.14|114.32|114.24|114.12|114.04|1079
1700123100000|2023-11-16 08:25:00|114.17|114.09|114.22|114.09|114.32|114.24|114.17|114.09|1368
1700123400000|2023-11-16 08:30:00|114.17|114.14|114.37|114.29|114.42|114.34|114.12|114.04|1119
1700123700000|2023-11-16 08:35:00|114.32|114.24|114.27|114.19|114.37|114.29|114.22|114.14|1089
1700124000000|2023-11-16 08:40:00|114.22|114.14|114.22|114.14|114.27|114.19|114.17|114.09|879
1700124300000|2023-11-16 08:45:00|114.27|114.19|114.32|114.24|114.42|114.29|114.22|114.19|776
1700124600000|2023-11-16 08:50:00|114.27|114.19|114.17|114.09|114.32|114.24|114.17|114.04|1542
1700124900000|2023-11-16 08:55:00|114.12|114.04|114.17|114.04|114.17|114.09|114.07|113.99|209
1700125200000|2023-11-16 09:00:00|114.12|114.09|113.92|113.84|114.17|114.09|113.87|113.79|2087
1700125500000|2023-11-16 09:05:00|113.87|113.79|113.97|113.89|113.97|113.89|113.82|113.74|1142
1700125800000|2023-11-16 09:10:00|113.92|113.84|114.07|113.99|114.12|114.04|113.92|113.84|1038
1700126100000|2023-11-16 09:15:00|114.12|114.04|114.02|113.94|114.12|114.04|114.02|113.94|228
1700126400000|2023-11-16 09:20:00|114.07|113.99|113.92|113.84|114.12|114.04|113.92|113.84|1069
1700126700000|2023-11-16 09:25:00|113.87|113.79|113.87|113.79|113.92|113.84|113.87|113.79|1572
1700127000000|2023-11-16 09:30:00|113.82|113.74|113.77|113.69|113.82|113.74|113.72|113.64|662
1700127300000|2023-11-16 09:35:00|113.72|113.64|113.72|113.64|113.87|113.79|113.72|113.64|787
1700127600000|2023-11-16 09:40:00|113.77|113.69|113.62|113.54|113.82|113.74|113.62|113.54|16883
1700127900000|2023-11-16 09:45:00|113.67|113.59|113.72|113.64|113.77|113.69|113.67|113.54|3491
1700128200000|2023-11-16 09:50:00|113.77|113.69|113.82|113.74|113.82|113.74|113.72|113.64|146
1700128500000|2023-11-16 09:55:00|113.77|113.69|113.87|113.74|113.87|113.79|113.77|113.69|794
1700128800000|2023-11-16 10:00:00|113.82|113.79|113.92|113.84|113.92|113.84|113.82|113.74|783
1700129100000|2023-11-16 10:05:00|113.87|113.79|113.87|113.79|113.97|113.89|113.87|113.79|306
1700129400000|2023-11-16 10:10:00|113.92|113.84|113.92|113.84|113.92|113.84|113.87|113.79|6094
1700129700000|2023-11-16 10:15:00|113.87|113.79|113.82|113.74|113.92|113.84|113.82|113.74|127
1700130000000|2023-11-16 10:20:00|113.77|113.69|113.82|113.74|113.87|113.79|113.77|113.69|250
1700130300000|2023-11-16 10:25:00|113.87|113.79|113.87|113.79|113.87|113.79|113.82|113.74|1235
1700130600000|2023-11-16 10:30:00|113.82|113.74|113.97|113.89|114.02|113.94|113.82|113.74|3366
1700130900000|2023-11-16 10:35:00|113.92|113.84|113.92|113.84|114.02|113.94|113.92|113.84|3826
1700131200000|2023-11-16 10:40:00|113.87|113.79|113.82|113.74|113.92|113.84|113.82|113.74|565
1700131500000|2023-11-16 10:45:00|113.87|113.79|113.92|113.84|113.97|113.89|113.87|113.74|1948
1700131800000|2023-11-16 10:50:00|113.97|113.89|114.02|113.94|114.02|113.94|113.97|113.89|3061
1700132100000|2023-11-16 10:55:00|114.07|113.99|114.12|114.04|114.12|114.04|114.02|113.94|1727
1700132400000|2023-11-16 11:00:00|114.07|113.99|114.02|113.94|114.12|114.04|114.02|113.94|817
1700132700000|2023-11-16 11:05:00|113.97|113.89|114.02|113.94|114.02|113.94|113.87|113.79|868
1700133000000|2023-11-16 11:10:00|113.97|113.89|114.02|113.89|114.02|113.94|113.92|113.84|807
1700133300000|2023-11-16 11:15:00|113.97|113.94|114.07|113.99|114.07|113.99|113.97|113.89|5863
1700133600000|2023-11-16 11:20:00|114.12|114.04|114.17|114.09|114.17|114.09|114.12|114.04|2257
1700133900000|2023-11-16 11:25:00|114.12|114.04|114.12|113.99|114.17|114.09|114.07|113.99|398
1700134200000|2023-11-16 11:30:00|114.07|114.04|114.02|113.94|114.12|114.04|114.02|113.89|3038
1700134500000|2023-11-16 11:35:00|113.97|113.89|113.97|113.89|114.02|113.94|113.97|113.89|341
1700134800000|2023-11-16 11:40:00|114.02|113.94|114.02|113.94|114.02|113.94|113.97|113.89|933
1700135100000|2023-11-16 11:45:00|114.07|113.99|113.97|113.89|114.07|113.99|113.97|113.89|311
1700135400000|2023-11-16 11:50:00|114.02|113.94|114.02|113.94|114.07|113.99|113.97|113.89|202
1700135700000|2023-11-16 11:55:00|114.07|113.99|114.02|113.94|114.07|113.99|113.97|113.89|213
1700136000000|2023-11-16 12:00:00|113.97|113.89|113.92|113.84|114.02|113.94|113.92|113.84|2741
1700136300000|2023-11-16 12:05:00|113.87|113.79|113.87|113.79|114.02|113.94|113.87|113.79|458
1700136600000|2023-11-16 12:10:00|113.92|113.84|113.92|113.84|113.92|113.84|113.87|113.79|1743
1700136900000|2023-11-16 12:15:00|113.87|113.79|113.87|113.79|113.92|113.84|113.87|113.79|1063
1700137200000|2023-11-16 12:20:00|113.82|113.74|113.92|113.84|113.92|113.84|113.82|113.74|601
1700137500000|2023-11-16 12:25:00|113.87|113.79|113.97|113.89|114.02|113.94|113.87|113.79|7489
1700137800000|2023-11-16 12:30:00|114.02|113.94|113.97|113.89|114.07|113.99|113.97|113.89|543
1700138100000|2023-11-16 12:35:00|114.02|113.94|113.97|113.89|114.02|113.94|113.97|113.89|203
1700138400000|2023-11-16 12:40:00|114.02|113.94|113.97|113.89|114.02|113.94|113.97|113.89|798
1700138700000|2023-11-16 12:45:00|114.02|113.94|114.17|114.09|114.17|114.09|113.97|113.89|815
1700139000000|2023-11-16 12:50:00|114.12|114.04|114.12|114.04|114.22|114.14|114.12|113.99|1175
1700139300000|2023-11-16 12:55:00|114.07|113.99|114.07|113.99|114.12|114.04|114.07|113.99|839
1700139600000|2023-11-16 13:00:00|114.12|114.04|114.12|114.04|114.17|114.09|114.07|113.99|323
1700139900000|2023-11-16 13:05:00|114.17|114.09|114.17|114.04|114.17|114.09|114.12|114.04|96
1700140200000|2023-11-16 13:10:00|114.12|114.09|114.02|113.94|114.17|114.09|114.02|113.94|3683
1700140500000|2023-11-16 13:15:00|113.97|113.89|114.12|114.04|114.12|114.04|113.97|113.89|539
1700140800000|2023-11-16 13:20:00|114.17|114.09|114.22|114.14|114.22|114.14|114.17|114.09|414
1700141100000|2023-11-16 13:25:00|114.17|114.09|114.22|114.14|114.22|114.14|114.17|114.09|2445
1700141400000|2023-11-16 13:30:00|114.32|114.19|114.37|114.29|114.37|114.29|114.27|114.19|6233
1700141700000|2023-11-16 13:35:00|114.32|114.24|114.37|114.29|114.42|114.34|114.32|114.24|2203
1700142000000|2023-11-16 13:40:00|114.32|114.24|114.37|114.29|114.42|114.29|114.27|114.19|1512
1700142300000|2023-11-16 13:45:00|114.42|114.34|114.37|114.29|114.42|114.34|114.37|114.29|969
1700142600000|2023-11-16 13:50:00|114.42|114.34|114.42|114.34|114.42|114.34|114.37|114.29|462
1700142900000|2023-11-16 13:55:00|114.47|114.39|114.42|114.34|114.52|114.44|114.42|114.34|1266
1700143200000|2023-11-16 14:00:00|114.37|114.29|114.27|114.19|114.42|114.34|114.27|114.19|368
1700143500000|2023-11-16 14:05:00|114.32|114.24|114.27|114.19|114.37|114.29|114.27|114.19|1694
1700143800000|2023-11-16 14:10:00|114.32|114.24|114.22|114.14|114.32|114.24|114.22|114.14|254
1700144100000|2023-11-16 14:15:00|114.27|114.19|114.12|114.04|114.27|114.19|114.12|114.04|750
1700144400000|2023-11-16 14:20:00|114.17|113.99|114.12|114.04|114.17|114.04|114.07|113.99|1151
1700144700000|2023-11-16 14:25:00|114.07|113.99|114.02|113.94|114.12|114.04|114.02|113.94|1736
1700145000000|2023-11-16 14:30:00|114.07|113.99|113.92|113.84|114.07|113.99|113.87|113.79|2103
1700145300000|2023-11-16 14:35:00|113.87|113.79|114.07|113.99|114.12|114.04|113.87|113.79|1226
1700145600000|2023-11-16 14:40:00|114.02|113.94|113.92|113.84|114.07|113.94|113.92|113.84|1168
1700145900000|2023-11-16 14:45:00|113.97|113.89|113.92|113.79|114.07|113.99|113.87|113.79|708
1700146200000|2023-11-16 14:50:00|113.87|113.84|113.97|113.89|114.02|113.94|113.87|113.79|1292
1700146500000|2023-11-16 14:55:00|114.02|113.94|114.02|113.89|114.02|113.94|113.97|113.89|1602
1700146800000|2023-11-16 15:00:00|113.97|113.94|113.92|113.84|114.07|113.99|113.92|113.84|449
1700147100000|2023-11-16 15:05:00|113.87|113.79|113.92|113.84|114.02|113.94|113.87|113.79|267
1700147400000|2023-11-16 15:10:00|113.87|113.79|113.77|113.69|113.92|113.84|113.77|113.69|1490
1700147700000|2023-11-16 15:15:00|113.82|113.74|113.62|113.54|113.82|113.74|113.62|113.54|1896
1700148000000|2023-11-16 15:20:00|113.67|113.59|113.92|113.84|113.92|113.84|113.62|113.59|1867
1700148300000|2023-11-16 15:25:00|113.97|113.89|113.92|113.84|113.97|113.89|113.92|113.84|507
1700148600000|2023-11-16 15:30:00|113.97|113.89|113.92|113.84|113.97|113.89|113.87|113.79|2834
1700148900000|2023-11-16 15:35:00|113.87|113.79|113.97|113.89|113.97|113.89|113.87|113.79|1428
1700149200000|2023-11-16 15:40:00|113.92|113.84|113.82|113.74|113.97|113.89|113.82|113.74|1507
1700149500000|2023-11-16 15:45:00|113.87|113.79|113.87|113.79|113.87|113.79|113.77|113.69|792
1700149800000|2023-11-16 15:50:00|113.82|113.74|113.72|113.64|113.87|113.79|113.72|113.64|2092
1700150100000|2023-11-16 15:55:00|113.67|113.59|113.72|113.64|113.72|113.64|113.67|113.59|1367
1700150400000|2023-11-16 16:00:00|113.67|113.59|113.67|113.59|113.72|113.64|113.67|113.59|1352
1700150700000|2023-11-16 16:05:00|113.72|113.64|113.67|113.59|113.72|113.64|113.67|113.59|1047
1700151000000|2023-11-16 16:10:00|113.62|113.54|113.67|113.59|113.67|113.59|113.62|113.54|3787
1700151300000|2023-11-16 16:15:00|113.72|113.64|113.62|113.54|113.72|113.64|113.57|113.49|3802
1700151600000|2023-11-16 16:20:00|113.67|113.59|113.67|113.59|113.67|113.59|113.62|113.54|1019
1700151900000|2023-11-16 16:25:00|113.72|113.54|113.72|113.64|113.72|113.64|113.72|113.54|3519
1700152200000|2023-11-16 16:30:00|113.67|113.59|113.67|113.59|113.72|113.64|113.67|113.59|5462
1700152500000|2023-11-16 16:35:00|113.62|113.54|113.42|113.34|113.62|113.54|113.42|113.34|10192
1700152800000|2023-11-16 16:40:00|113.37|113.29|113.42|113.34|113.47|113.39|113.37|113.29|3359
1700153100000|2023-11-16 16:45:00|113.47|113.39|113.47|113.34|113.47|113.39|113.37|113.29|3065
1700153400000|2023-11-16 16:50:00|113.42|113.39|113.42|113.34|113.47|113.39|113.42|113.34|425
1700153700000|2023-11-16 16:55:00|113.47|113.39|113.47|113.34|113.47|113.39|113.42|113.34|145
1700154000000|2023-11-16 17:00:00|113.42|113.39|113.47|113.34|113.47|113.39|113.42|113.34|631
1700154300000|2023-11-16 17:05:00|113.52|113.39|113.52|113.39|113.52|113.44|113.47|113.34|15989
1700154600000|2023-11-16 17:10:00|113.47|113.44|113.52|113.39|113.52|113.44|113.47|113.39|283
1700154900000|2023-11-16 17:15:00|113.47|113.44|113.52|113.44|113.52|113.44|113.47|113.39|69
1700155200000|2023-11-16 17:20:00|113.47|113.39|113.42|113.34|113.52|113.39|113.42|113.34|1603
1700155500000|2023-11-16 17:25:00|113.47|113.39|113.42|113.34|113.47|113.39|113.42|113.34|2112
1700155800000|2023-11-16 17:30:00|113.47|113.39|113.42|113.34|113.47|113.39|113.42|113.34|91
1700156100000|2023-11-16 17:35:00|113.47|113.39|113.47|113.39|113.47|113.39|113.47|113.34|66
1700156400000|2023-11-16 17:40:00|113.52|113.44|113.47|113.39|113.52|113.44|113.47|113.39|261
1700156700000|2023-11-16 17:45:00|||||||||203
1700157000000|2023-11-16 17:50:00|113.52|113.34|113.47|113.34|113.52|113.39|113.42|113.34|121
1700157300000|2023-11-16 17:55:00|113.42|113.39|113.52|113.39|113.52|113.39|113.42|113.39|194
1700157600000|2023-11-16 18:00:00|113.47|113.44|113.47|113.39|113.52|113.44|113.47|113.39|234
1700157900000|2023-11-16 18:05:00|113.52|113.34|113.47|113.34|113.52|113.44|113.47|113.34|877
1700158200000|2023-11-16 18:10:00|113.42|113.39|113.47|113.39|113.47|113.39|113.42|113.34|46
1700158500000|2023-11-16 18:15:00|||||||||1
1700158800000|2023-11-16 18:20:00|113.42|113.34|113.47|113.39|113.47|113.39|113.42|113.34|94
1700159100000|2023-11-16 18:25:00|113.52|113.44|113.47|113.39|113.57|113.44|113.47|113.39|386
1700159400000|2023-11-16 18:30:00|113.42|113.34|113.42|113.34|113.47|113.34|113.42|113.34|1
1700159700000|2023-11-16 18:35:00|113.47|113.39|113.52|113.44|113.52|113.44|113.42|113.39|8
1700160000000|2023-11-16 18:40:00|113.47|113.39|113.47|113.39|113.52|113.44|113.47|113.39|84
1700160300000|2023-11-16 18:45:00|113.52|113.44|113.47|113.34|113.52|113.44|113.42|113.34|866
1700160600000|2023-11-16 18:50:00|113.52|113.39|113.52|113.44|113.52|113.44|113.47|113.39|29
1700160900000|2023-11-16 18:55:00|113.47|113.39|113.52|113.39|113.52|113.39|113.47|113.39|3
1700161200000|2023-11-16 19:00:00|113.47|113.44|113.52|113.44|113.52|113.44|113.47|113.39|1
1700161500000|2023-11-16 19:05:00|113.47|113.39|113.52|113.44|113.52|113.44|113.47|113.39|245
1700161800000|2023-11-16 19:10:00|113.47|113.39|113.52|113.44|113.52|113.44|113.47|113.39|7
1700162100000|2023-11-16 19:15:00|113.57||113.52||113.57||113.52||0
1700162700000|2023-11-16 19:25:00|113.47|113.39|113.47|113.39|113.52|113.39|113.47|113.39|4
1700163000000|2023-11-16 19:30:00|113.52|113.44|113.52|113.44|113.52|113.44|113.47|113.44|1
1700163300000|2023-11-16 19:35:00|113.57||113.52||113.57||113.52||4
1700163600000|2023-11-16 19:40:00|113.57|113.49|113.57|113.49|113.57|113.49|113.52|113.49|39
1700163900000|2023-11-16 19:45:00|113.62||113.62||113.62||113.57||57
1700164200000|2023-11-16 19:50:00|113.57|113.44|113.52|113.44|113.57|113.44|113.52|113.44|151
1700164500000|2023-11-16 19:55:00|113.57|113.49|113.52|113.44|113.57|113.49|113.52|113.44|236
1700164800000|2023-11-16 20:00:00|||||||||99
1700165100000|2023-11-16 20:05:00|113.47|113.39|113.52|113.44|113.57|113.49|113.47|113.39|537
1700165400000|2023-11-16 20:10:00|113.57|113.49|113.57|113.44|113.57|113.49|113.52|113.44|236
1700165700000|2023-11-16 20:15:00|113.62|113.49|113.62|113.54|113.62|113.54|113.57|113.49|209
1700166000000|2023-11-16 20:20:00|||||||||212
1700166300000|2023-11-16 20:25:00|113.67|113.59|113.67|113.54|113.67|113.59|113.62|113.54|258
1700166600000|2023-11-16 20:30:00|113.62|113.59|113.67|113.59|113.67|113.59|113.62|113.54|252
1700166900000|2023-11-16 20:35:00|113.72|113.64|113.72|113.64|113.72|113.64|113.67|113.59|433
1700167200000|2023-11-16 20:40:00|113.67|113.59|113.72|113.64|113.72|113.64|113.67|113.59|208
1700167500000|2023-11-16 20:45:00|113.77|113.69|113.72|113.64|113.77|113.69|113.72|113.64|402
1700167800000|2023-11-16 20:50:00|113.77|113.59|113.72|113.59|113.77|113.64|113.67|113.59|516
1700168100000|2023-11-16 20:55:00|113.67|113.64|113.77|113.69|113.77|113.69|113.67|113.59|670
1700204400000|2023-11-17 07:00:00|113.87|113.79|113.77|113.69|113.87|113.79|113.77|113.64|143
1700204700000|2023-11-17 07:05:00|113.82|113.74|113.77|113.69|113.87|113.79|113.77|113.69|251
1700205000000|2023-11-17 07:10:00|113.82|113.74|113.82|113.74|113.87|113.79|113.77|113.69|132
1700205300000|2023-11-17 07:15:00|113.87|113.79|113.92|113.84|113.92|113.84|113.87|113.79|99
1700205600000|2023-11-17 07:20:00|113.87|113.79|113.92|113.84|113.92|113.84|113.87|113.79|198
1700205900000|2023-11-17 07:25:00|113.97|113.89|113.92|113.84|113.97|113.89|113.92|113.84|14
1700206200000|2023-11-17 07:30:00||113.79||113.84||113.84||113.79|33
1700206500000|2023-11-17 07:35:00|113.97|113.89|113.97|113.89|114.02|113.94|113.92|113.84|37
1700206800000|2023-11-17 07:40:00|113.92|113.84|113.97|113.89|113.97|113.89|113.92|113.84|249
1700207100000|2023-11-17 07:45:00|113.92|113.84|113.92|113.84|113.97|113.89|113.92|113.84|155
1700207400000|2023-11-17 07:50:00||113.79||113.84||113.84||113.79|13
1700207700000|2023-11-17 07:55:00|113.87|113.79|113.82|113.69|113.87|113.84|113.82|113.69|231
1700208000000|2023-11-17 08:00:00|113.77|113.74|114.22|114.14|114.27|114.19|113.77|113.69|3170
1700208300000|2023-11-17 08:05:00|114.27|114.19|114.12|114.04|114.27|114.19|114.12|114.04|1246
1700208600000|2023-11-17 08:10:00|114.17|114.09|114.17|114.09|114.22|114.14|114.07|113.99|300
1700208900000|2023-11-17 08:15:00|114.22|114.14|114.37|114.29|114.42|114.34|114.22|114.14|1177
1700209200000|2023-11-17 08:20:00|114.32|114.24|114.32|114.24|114.42|114.34|114.32|114.24|1948
1700209500000|2023-11-17 08:25:00|114.37|114.29|114.32|114.24|114.42|114.34|114.32|114.24|595
1700209800000|2023-11-17 08:30:00|114.37|114.29|114.27|114.19|114.47|114.39|114.27|114.19|963
1700210100000|2023-11-17 08:35:00|114.22|114.14|114.37|114.29|114.42|114.34|114.22|114.14|746
1700210400000|2023-11-17 08:40:00|114.32|114.24|114.42|114.34|114.47|114.39|114.32|114.24|266
1700210700000|2023-11-17 08:45:00|114.37|114.29|114.32|114.24|114.37|114.29|114.27|114.19|474
1700211000000|2023-11-17 08:50:00|114.27|114.19|114.22|114.14|114.32|114.24|114.17|114.09|3508
1700211300000|2023-11-17 08:55:00|114.17|114.09|114.22|114.14|114.27|114.19|114.17|114.09|3549
1700211600000|2023-11-17 09:00:00|114.27|114.19|114.47|114.39|114.47|114.39|114.22|114.14|2094
1700211900000|2023-11-17 09:05:00|114.52|114.44|114.47|114.39|114.52|114.44|114.47|114.34|377
1700212200000|2023-11-17 09:10:00|114.42|114.34|114.47|114.39|114.47|114.39|114.42|114.34|358
1700212500000|2023-11-17 09:15:00|114.52|114.44|114.47|114.39|114.52|114.44|114.42|114.34|707
1700212800000|2023-11-17 09:20:00|114.42|114.34|114.42|114.34|114.47|114.39|114.42|114.34|478
1700213100000|2023-11-17 09:25:00|114.37|114.29|114.47|114.39|114.47|114.39|114.37|114.29|217
1700213400000|2023-11-17 09:30:00|114.52|114.44|114.52|114.44|114.52|114.44|114.47|114.39|856
1700213700000|2023-11-17 09:35:00|114.47|114.39|114.52|114.44|114.52|114.44|114.47|114.39|434
1700214000000|2023-11-17 09:40:00|114.57|114.39|114.57|114.49|114.62|114.49|114.52|114.39|1359
1700214300000|2023-11-17 09:45:00|114.62|114.54|114.57|114.49|114.62|114.54|114.57|114.49|502
1700214600000|2023-11-17 09:50:00|114.62|114.54|114.67|114.59|114.72|114.64|114.62|114.54|6815
1700214900000|2023-11-17 09:55:00|114.62|114.54|114.67|114.59|114.67|114.59|114.52|114.44|1424
1700215200000|2023-11-17 10:00:00|114.72|114.64|114.67|114.59|114.77|114.64|114.62|114.54|982
1700215500000|2023-11-17 10:05:00|114.72|114.64|114.72|114.64|114.77|114.69|114.67|114.59|1758
1700215800000|2023-11-17 10:10:00|114.77|114.69|114.72|114.64|114.82|114.74|114.72|114.64|374
1700216100000|2023-11-17 10:15:00|114.77|114.69|114.82|114.74|114.82|114.74|114.77|114.69|3863
1700216400000|2023-11-17 10:20:00|114.87|114.79|114.82|114.74|114.87|114.79|114.82|114.74|7674
1700216700000|2023-11-17 10:25:00|114.87|114.79|114.87|114.79|114.87|114.79|114.82|114.74|3030
1700217000000|2023-11-17 10:30:00|114.82|114.74|114.87|114.74|114.87|114.79|114.82|114.74|1374
1700217300000|2023-11-17 10:35:00|114.82|114.79|114.82|114.74|114.87|114.79|114.77|114.69|793
1700217600000|2023-11-17 10:40:00|114.77|114.69|114.77|114.69|114.82|114.74|114.77|114.69|519
1700217900000|2023-11-17 10:45:00|114.72|114.64|114.77|114.69|114.82|114.74|114.72|114.64|1516
1700218200000|2023-11-17 10:50:00|114.82|114.74|114.77|114.69|114.87|114.79|114.77|114.69|3119
1700218500000|2023-11-17 10:55:00|114.72|114.64|114.72|114.64|114.77|114.69|114.67|114.59|2727
1700218800000|2023-11-17 11:00:00|114.67|114.59|114.67|114.59|114.72|114.64|114.62|114.54|1543
1700219100000|2023-11-17 11:05:00|114.72|114.64|114.72|114.64|114.72|114.64|114.62|114.54|3053
1700219400000|2023-11-17 11:10:00|114.67|114.59|114.62|114.54|114.72|114.64|114.62|114.54|377
1700219700000|2023-11-17 11:15:00|114.57|114.49|114.57|114.49|114.62|114.54|114.57|114.49|1396
1700220000000|2023-11-17 11:20:00|114.62|114.54|114.57|114.49|114.62|114.54|114.57|114.49|339
1700220300000|2023-11-17 11:25:00|114.62|114.54|114.57|114.49|114.62|114.54|114.52|114.44|618
1700220600000|2023-11-17 11:30:00|114.52|114.44|114.47|114.39|114.57|114.49|114.47|114.39|266
1700220900000|2023-11-17 11:35:00|114.42|114.34|114.47|114.39|114.52|114.44|114.42|114.34|529
1700221200000|2023-11-17 11:40:00|114.52|114.44|114.47|114.39|114.52|114.44|114.47|114.39|101
1700221500000|2023-11-17 11:45:00|114.42|114.34|114.42|114.34|114.47|114.39|114.42|114.34|1557
1700221800000|2023-11-17 11:50:00|114.47|114.39|114.47|114.39|114.52|114.44|114.42|114.34|1124
1700222100000|2023-11-17 11:55:00|114.52|114.44|114.42|114.34|114.52|114.44|114.42|114.34|238
1700222400000|2023-11-17 12:00:00|114.37|114.29|114.47|114.39|114.52|114.44|114.37|114.29|1952
1700222700000|2023-11-17 12:05:00|114.52|114.44|114.47|114.39|114.52|114.44|114.47|114.34|341
1700223000000|2023-11-17 12:10:00|114.52|114.44|114.52|114.44|114.52|114.44|114.47|114.39|215
1700223300000|2023-11-17 12:15:00|114.47|114.39|114.52|114.44|114.52|114.44|114.47|114.39|70
1700223600000|2023-11-17 12:20:00|114.47|114.39|114.42|114.34|114.52|114.39|114.42|114.34|87
1700223900000|2023-11-17 12:25:00|114.47|114.39|114.47|114.39|114.52|114.44|114.47|114.39|352
1700224200000|2023-11-17 12:30:00|114.52|114.34|114.47|114.39|114.52|114.39|114.42|114.34|252
1700224500000|2023-11-17 12:35:00|114.52|114.44|114.57|114.49|114.62|114.54|114.52|114.39|173
1700224800000|2023-11-17 12:40:00|114.62|114.54|114.67|114.59|114.67|114.59|114.62|114.49|230
1700225100000|2023-11-17 12:45:00|114.62|114.54|114.62|114.54|114.67|114.59|114.62|114.49|176
1700225400000|2023-11-17 12:50:00|114.67|114.59|114.62|114.54|114.67|114.59|114.57|114.49|112
1700225700000|2023-11-17 12:55:00|114.57|114.49|114.57|114.49|114.62|114.54|114.47|114.39|693
1700226000000|2023-11-17 13:00:00|114.52|114.44|114.52|114.44|114.52|114.44|114.52|114.44|210
1700226300000|2023-11-17 13:05:00|114.57|114.49|114.57|114.49|114.57|114.49|114.52|114.44|279
1700226600000|2023-11-17 13:10:00|114.52|114.44|114.57|114.44|114.57|114.49|114.52|114.44|504
1700226900000|2023-11-17 13:15:00|114.52|114.49|114.57|114.44|114.57|114.49|114.52|114.44|1430
1700227200000|2023-11-17 13:20:00|114.52|114.49|114.62|114.54|114.62|114.54|114.52|114.44|197
1700227500000|2023-11-17 13:25:00|||||||||308
1700227800000|2023-11-17 13:30:00|114.67|114.59|114.67|114.59|114.67|114.59|114.67|114.59|198
1700228100000|2023-11-17 13:35:00|114.72|114.64|114.67|114.59|114.72|114.64|114.67|114.59|1240
1700228400000|2023-11-17 13:40:00|114.62|114.54|114.67|114.59|114.67|114.59|114.62|114.54|366
1700228700000|2023-11-17 13:45:00|114.62|114.54|114.67|114.59|114.72|114.64|114.62|114.54|2890
1700229000000|2023-11-17 13:50:00|114.72|114.64|114.67|114.59|114.72|114.64|114.67|114.59|1343
1700229300000|2023-11-17 13:55:00|114.72|114.64|114.67|114.59|114.72|114.64|114.67|114.59|486
1700229600000|2023-11-17 14:00:00|114.72|114.64|114.77|114.69|114.77|114.69|114.67|114.59|433
1700229900000|2023-11-17 14:05:00|114.72|114.64|114.77|114.69|114.77|114.69|114.67|114.59|623
1700230200000|2023-11-17 14:10:00|114.82|114.74|114.82|114.74|114.82|114.74|114.77|114.69|1005
1700230500000|2023-11-17 14:15:00|114.87|114.79|114.82|114.74|114.87|114.79|114.82|114.74|2846
1700230800000|2023-11-17 14:20:00|114.87|114.79|114.87|114.79|114.87|114.79|114.87|114.79|161
1700231100000|2023-11-17 14:25:00|114.82|114.74|114.87|114.79|114.87|114.79|114.82|114.74|396
1700231400000|2023-11-17 14:30:00|114.92|114.84|114.92|114.84|114.92|114.84|114.82|114.74|775
1700231700000|2023-11-17 14:35:00|114.87|114.79|114.97|114.84|114.97|114.89|114.87|114.79|1834
1700232000000|2023-11-17 14:40:00|114.92|114.89|114.87|114.79|114.97|114.89|114.82|114.74|547
1700232300000|2023-11-17 14:45:00|114.92|114.84|114.87|114.79|114.97|114.89|114.82|114.74|712
1700232600000|2023-11-17 14:50:00|114.92|114.74|114.82|114.74|114.92|114.84|114.82|114.74|775
1700232900000|2023-11-17 14:55:00|114.77|114.69|114.82|114.74|114.82|114.74|114.77|114.69|359
1700233200000|2023-11-17 15:00:00|114.77|114.69|114.82|114.74|114.87|114.79|114.77|114.69|296
1700233500000|2023-11-17 15:05:00|114.87|114.79|114.87|114.79|114.92|114.84|114.82|114.74|216
1700233800000|2023-11-17 15:10:00|114.92|114.74|114.97|114.89|114.97|114.89|114.82|114.74|338
1700234100000|2023-11-17 15:15:00|114.92|114.84|114.92|114.84|114.97|114.89|114.92|114.84|2156
1700234400000|2023-11-17 15:20:00|114.97|114.89|114.97|114.89|114.97|114.89|114.87|114.79|11258
1700234700000|2023-11-17 15:25:00|114.92|114.84|115.02|114.94|115.02|114.94|114.92|114.84|4632
1700235000000|2023-11-17 15:30:00|114.97|114.89|114.97|114.84|114.97|114.89|114.92|114.84|4327
1700235300000|2023-11-17 15:35:00|114.92|114.89|115.02|114.94|115.02|114.94|114.92|114.84|249
1700235600000|2023-11-17 15:40:00|114.97|114.89|114.92|114.84|115.02|114.94|114.92|114.84|654
1700235900000|2023-11-17 15:45:00|114.97|114.89|114.97|114.89|114.97|114.89|114.92|114.84|337
1700236200000|2023-11-17 15:50:00|114.92|114.84|114.97|114.89|114.97|114.89|114.92|114.84|636
1700236500000|2023-11-17 15:55:00|114.92|114.84|114.97|114.84|114.97|114.89|114.92|114.84|539
1700236800000|2023-11-17 16:00:00|114.92|114.89|114.92|114.84|114.97|114.89|114.87|114.79|453
1700237100000|2023-11-17 16:05:00|114.87|114.79|114.97|114.89|114.97|114.89|114.82|114.74|642
1700237400000|2023-11-17 16:10:00|115.02|114.94|115.02|114.94|115.02|114.94|115.02|114.94|568
1700237700000|2023-11-17 16:15:00|114.97|114.89|114.97|114.84|115.02|114.94|114.92|114.84|1874
1700238000000|2023-11-17 16:20:00|114.92|114.89|114.97|114.89|114.97|114.89|114.92|114.84|2829
1700238300000|2023-11-17 16:25:00|114.92|114.84|114.87|114.79|114.97|114.89|114.87|114.74|3963
1700238600000|2023-11-17 16:30:00|114.92|114.84|114.87|114.79|114.97|114.89|114.87|114.79|13638
1700238900000|2023-11-17 16:35:00|114.92|114.84|114.97|114.89|114.97|114.89|114.92|114.84|3501
1700239200000|2023-11-17 16:40:00|115.02|114.94|115.07|114.99|115.07|114.99|114.97|114.94|1313
1700239500000|2023-11-17 16:45:00|115.12|115.04|115.12|115.04|115.12|115.04|115.12|115.04|1088
1700239800000|2023-11-17 16:50:00|115.17|115.09|115.17|115.09|115.17|115.09|115.17|115.09|1956
1700240100000|2023-11-17 16:55:00|||||||||3523
1700240400000|2023-11-17 17:00:00|115.12|115.04|115.22|115.09|115.22|115.14|115.12|115.04|2200
1700240700000|2023-11-17 17:05:00|115.17|115.14|115.12|115.04|115.27|115.19|115.12|115.04|2042
1700241000000|2023-11-17 17:10:00|115.17|115.09|115.17|115.09|115.22|115.09|115.17|115.09|1201
1700241300000|2023-11-17 17:15:00|115.12|115.04|115.12|115.04|115.17|115.09|115.12|115.04|464
1700241600000|2023-11-17 17:20:00|115.07|114.99|115.07|114.99|115.07|114.99|115.07|114.99|1
1700241900000|2023-11-17 17:25:00|115.02|114.94|115.02|114.94|115.02|114.94|115.02|114.89|169
1700242200000|2023-11-17 17:30:00|115.07|114.99|115.07|114.99|115.07|114.99|115.07|114.99|83
1700242500000|2023-11-17 17:35:00|115.12|115.04|115.07|114.99|115.12|115.04|115.07|114.99|9
1700242800000|2023-11-17 17:40:00|||||||||70
1700243100000|2023-11-17 17:45:00|115.02|114.94|115.07|114.99|115.07|114.99|115.02|114.94|311
1700243400000|2023-11-17 17:50:00|115.02|114.94|115.02|114.94|115.02|114.94|115.02|114.94|81
1700243700000|2023-11-17 17:55:00|115.07|114.99|115.07|114.99|115.07|114.99|115.07|114.94|23
1700244000000|2023-11-17 18:00:00|115.02|114.94|115.07|114.94|115.07|114.99|115.02|114.94|121
1700244300000|2023-11-17 18:05:00|115.02|114.99|115.02|114.94|115.02|114.99|115.02|114.94|50
1700244600000|2023-11-17 18:10:00|114.97|114.89|115.02|114.94|115.02|114.94|114.97|114.89|758
1700245200000|2023-11-17 18:20:00|115.07|114.99|115.02|114.94|115.07|114.99|115.02|114.94|147
1700245500000|2023-11-17 18:25:00|114.97|114.89|114.97|114.89|114.97|114.89|114.97|114.89|63
1700245800000|2023-11-17 18:30:00|115.02|114.94|115.02|114.94|115.02|114.94|115.02|114.94|16
1700246100000|2023-11-17 18:35:00|||||||||6
1700246400000|2023-11-17 18:40:00|115.07|114.99|115.02|114.94|115.07|114.99|115.02|114.94|298
1700246700000|2023-11-17 18:45:00|115.07|114.99|115.02|114.94|115.07|114.99|115.02|114.94|42
1700247000000|2023-11-17 18:50:00|||||||||67
1700247300000|2023-11-17 18:55:00|115.07|114.99|115.07|114.99|115.07|114.99|115.07|114.94|8
1700247600000|2023-11-17 19:00:00|115.12|115.04|115.07|114.99|115.12|115.04|115.07|114.99|727
1700247900000|2023-11-17 19:05:00|||||||||7
1700248200000|2023-11-17 19:10:00|||||||||42
1700248500000|2023-11-17 19:15:00|||||||||7
1700248800000|2023-11-17 19:20:00|115.02|114.94|115.07|114.94|115.07|114.99|115.02|114.94|75
1700249100000|2023-11-17 19:25:00||114.99||114.99||114.99||114.94|5
1700249400000|2023-11-17 19:30:00|||||||||6
1700249700000|2023-11-17 19:35:00|115.02|114.94|115.02|114.94|115.07|114.99|115.02|114.94|11
1700250000000|2023-11-17 19:40:00|115.07|114.99|115.07|114.99|115.07|114.99|115.02|114.94|15
1700250300000|2023-11-17 19:45:00|||||||||7
1700250600000|2023-11-17 19:50:00||114.94||114.99||114.99||114.94|104
1700250900000|2023-11-17 19:55:00|||||||||31
1700251200000|2023-11-17 20:00:00||114.94||114.99||114.99||114.94|65
1700251500000|2023-11-17 20:05:00|||||||||7
1700251800000|2023-11-17 20:10:00||114.94||114.99||114.99||114.94|56
1700252100000|2023-11-17 20:15:00|115.02|114.94|115.07|114.99|115.07|114.99|115.02|114.94|65
1700252400000|2023-11-17 20:20:00|115.12|115.04|115.12|114.99|115.12|115.04|115.12|114.99|36
1700252700000|2023-11-17 20:25:00|115.07|115.04|115.12|115.04|115.12|115.04|115.07|114.99|6
1700253000000|2023-11-17 20:30:00|115.07|114.99|115.07|114.99|115.12|114.99|115.02|114.94|266
1700253300000|2023-11-17 20:35:00|115.02|114.94|115.07|114.94|115.07|114.99|115.02|114.94|48
1700253600000|2023-11-17 20:40:00|115.02|114.99|115.02|114.94|115.07|114.99|115.02|114.94|26
1700253900000|2023-11-17 20:45:00|115.07|114.99|115.07|114.99|115.07|114.99|115.07|114.94|97
1700254200000|2023-11-17 20:50:00|||||||||174
1700254500000|2023-11-17 20:55:00|115.12|115.04|115.17|115.04|115.17|115.09|115.07|114.99|462
1700463600000|2023-11-20 07:00:00|115.12|115.04|115.27|115.19|115.27|115.19|115.12|114.99|380
1700463900000|2023-11-20 07:05:00|115.32||115.27||115.32||115.27||35
1700464200000|2023-11-20 07:10:00|115.32|115.24|115.27|115.19|115.32|115.24|115.27|115.19|115
1700464500000|2023-11-20 07:15:00|115.32|115.24|115.32|115.24|115.32|115.24|115.27|115.24|64
1700464800000|2023-11-20 07:20:00|||||||||23
1700465100000|2023-11-20 07:25:00|||||||||54
1700465400000|2023-11-20 07:30:00|115.37||115.32||115.37||115.32||56
1700465700000|2023-11-20 07:35:00|||||||||12
1700466000000|2023-11-20 07:40:00|115.37||115.32||115.37||115.32||9
1700466300000|2023-11-20 07:45:00|||||||||5
1700466600000|2023-11-20 07:50:00|115.37|115.29|115.37|115.29|115.37|115.29|115.37|115.24|81
1700466900000|2023-11-20 07:55:00|115.42|115.34|115.42|115.34|115.57|115.44|115.37|115.29|1631
1700467200000|2023-11-20 08:00:00|115.47|115.39|115.82|115.74|116.07|115.99|115.47|115.39|5207
1700467500000|2023-11-20 08:05:00|115.77|115.69|116.02|115.94|116.02|115.94|115.77|115.69|2870
1700467800000|2023-11-20 08:10:00|115.97|115.89|115.87|115.79|116.02|115.94|115.82|115.74|1730
1700468100000|2023-11-20 08:15:00|115.82|115.74|115.72|115.64|115.87|115.79|115.67|115.59|2442
1700468400000|2023-11-20 08:20:00|115.67|115.59|115.67|115.59|115.77|115.69|115.62|115.54|1921
1700468700000|2023-11-20 08:25:00|115.72|115.54|115.67|115.59|115.82|115.74|115.67|115.54|435
1700469000000|2023-11-20 08:30:00|115.72|115.64|115.67|115.59|115.77|115.69|115.57|115.49|759
1700469300000|2023-11-20 08:35:00|115.72|115.54|115.67|115.59|115.77|115.69|115.62|115.54|504
1700469600000|2023-11-20 08:40:00|115.72|115.64|115.52|115.44|115.72|115.64|115.47|115.39|279
1700469900000|2023-11-20 08:45:00|115.57|115.49|115.47|115.39|115.57|115.49|115.42|115.34|1281
1700470200000|2023-11-20 08:50:00|115.52|115.34|115.62|115.54|115.62|115.54|115.52|115.34|202
1700470500000|2023-11-20 08:55:00|115.57|115.49|115.42|115.34|115.62|115.54|115.37|115.29|1486
1700470800000|2023-11-20 09:00:00|115.37|115.29|115.47|115.39|115.47|115.39|115.37|115.29|1123
1700471100000|2023-11-20 09:05:00|115.52|115.44|115.62|115.49|115.62|115.54|115.47|115.39|169
1700471400000|2023-11-20 09:10:00|115.57|115.44|115.52|115.44|115.62|115.54|115.52|115.44|226
1700471700000|2023-11-20 09:15:00|115.47|115.39|115.47|115.39|115.52|115.44|115.37|115.29|188
1700472000000|2023-11-20 09:20:00|115.42|115.34|115.57|115.49|115.57|115.49|115.42|115.34|153
1700472300000|2023-11-20 09:25:00|115.52|115.44|115.47|115.34|115.57|115.49|115.42|115.34|78
1700472600000|2023-11-20 09:30:00|115.42|115.39|115.47|115.39|115.52|115.44|115.42|115.34|1184
1700472900000|2023-11-20 09:35:00|115.42|115.34|115.37|115.29|115.47|115.39|115.37|115.29|343
1700473200000|2023-11-20 09:40:00|115.42|115.34|115.42|115.34|115.47|115.39|115.37|115.29|154
1700473500000|2023-11-20 09:45:00|115.37|115.29|115.42|115.34|115.42|115.34|115.37|115.29|168
1700473800000|2023-11-20 09:50:00||115.29||115.34||115.34||115.29|231
1700474100000|2023-11-20 09:55:00|115.37|115.29|115.27|115.19|115.42|115.34|115.27|115.19|588
1700474400000|2023-11-20 10:00:00|115.22|115.14|115.37|115.29|115.37|115.29|115.22|115.14|602
1700474700000|2023-11-20 10:05:00|115.32|115.24|115.37|115.29|115.37|115.29|115.32|115.24|22
1700475000000|2023-11-20 10:10:00|115.42|115.34|115.47|115.39|115.47|115.39|115.42|115.29|551
1700475300000|2023-11-20 10:15:00|115.42|115.34|115.42|115.34|115.47|115.39|115.37|115.29|230
1700475600000|2023-11-20 10:20:00|115.37|115.29|115.32|115.24|115.42|115.34|115.32|115.24|197
1700475900000|2023-11-20 10:25:00|115.37|115.29|115.32|115.24|115.37|115.29|115.27|115.19|358
1700476200000|2023-11-20 10:30:00|115.27|115.19|115.22|115.14|115.32|115.19|115.22|115.09|194
1700476500000|2023-11-20 10:35:00|115.27|115.19|115.27|115.19|115.27|115.19|115.22|115.14|269
1700476800000|2023-11-20 10:40:00|115.32|115.24|115.27|115.19|115.32|115.24|115.22|115.14|397
1700477100000|2023-11-20 10:45:00|115.32|115.24|115.32|115.19|115.32|115.24|115.22|115.14|936
1700477400000|2023-11-20 10:50:00|115.27|115.24|115.32|115.24|115.32|115.24|115.27|115.19|54
1700477700000|2023-11-20 10:55:00|115.27|115.19|115.27|115.19|115.32|115.24|115.27|115.19|182
1700478000000|2023-11-20 11:00:00|||||||||16
1700478300000|2023-11-20 11:05:00|115.32|115.24|115.17|115.09|115.32|115.24|115.17|115.09|506
1700478600000|2023-11-20 11:10:00|115.22|115.14|115.22|115.14|115.22|115.14|115.17|115.09|660
1700478900000|2023-11-20 11:15:00|115.17|115.09|115.22|115.09|115.22|115.14|115.17|115.09|190
1700479200000|2023-11-20 11:20:00|115.17|115.14|115.27|115.19|115.27|115.19|115.17|115.09|841
1700479500000|2023-11-20 11:25:00|115.32|115.24|115.27|115.19|115.32|115.24|115.22|115.14|1411
1700479800000|2023-11-20 11:30:00|115.32|115.14|115.32|115.19|115.32|115.24|115.27|115.14|103
1700480100000|2023-11-20 11:35:00|115.27|115.24|115.27|115.19|115.32|115.24|115.22|115.14|632
1700480400000|2023-11-20 11:40:00||115.14||115.14||115.14||115.14|2011
1700480700000|2023-11-20 11:45:00|115.22|115.19|115.27|115.19|115.27|115.19|115.22|115.14|155
1700481000000|2023-11-20 11:50:00|115.32|115.24|115.32|115.19|115.32|115.24|115.27|115.19|122
1700481300000|2023-11-20 11:55:00|115.27|115.24|115.32|115.24|115.32|115.24|115.27|115.19|236
1700481600000|2023-11-20 12:00:00|115.27|115.19|115.37|115.29|115.37|115.29|115.27|115.19|256
1700481900000|2023-11-20 12:05:00|115.32|115.24|115.32|115.24|115.37|115.29|115.32|115.24|2674
1700482200000|2023-11-20 12:10:00|115.37|115.29|115.32|115.24|115.37|115.29|115.32|115.24|2062
1700482500000|2023-11-20 12:15:00|115.27|115.19|115.32|115.24|115.32|115.24|115.27|115.19|1244
1700482800000|2023-11-20 12:20:00|115.27|115.19|115.27|115.19|115.32|115.24|115.22|115.14|174
1700483100000|2023-11-20 12:25:00|115.22|115.14|115.22|115.14|115.27|115.19|115.22|115.14|169
1700483400000|2023-11-20 12:30:00|115.27|115.19|115.22|115.14|115.27|115.19|115.22|115.14|229
1700483700000|2023-11-20 12:35:00|115.17|115.09|115.12|115.04|115.22|115.14|115.12|115.04|850
1700484000000|2023-11-20 12:40:00|115.17|115.09|115.12|115.04|115.17|115.09|115.07|114.99|520
1700484300000|2023-11-20 12:45:00|115.07|114.99|115.17|115.09|115.17|115.09|115.07|114.99|628
1700484600000|2023-11-20 12:50:00|115.12|115.04|115.12|114.99|115.17|115.09|115.07|114.99|335
1700484900000|2023-11-20 12:55:00|115.07|115.04|115.17|115.04|115.17|115.09|115.07|114.99|444
1700485200000|2023-11-20 13:00:00|115.12|115.09|115.22|115.14|115.22|115.14|115.12|115.04|804
1700485500000|2023-11-20 13:05:00|115.17|115.09|115.22|115.14|115.22|115.14|115.17|115.09|239
1700485800000|2023-11-20 13:10:00|||||||||53
1700486100000|2023-11-20 13:15:00|115.27|115.19|115.22|115.14|115.27|115.19|115.22|115.14|387
1700486400000|2023-11-20 13:20:00|115.27|115.19|115.17|115.09|115.27|115.19|115.17|115.09|367
1700486700000|2023-11-20 13:25:00|115.12|115.04|115.12|115.04|115.12|115.04|115.07|114.99|1842
1700487000000|2023-11-20 13:30:00|115.07|114.99|115.22|115.14|115.22|115.14|115.07|114.99|2922
1700487300000|2023-11-20 13:35:00|115.27|115.19|115.22|115.14|115.27|115.19|115.22|115.14|610
1700487600000|2023-11-20 13:40:00|115.27|115.19|115.27|115.19|115.27|115.19|115.27|115.19|3042
1700487900000|2023-11-20 13:45:00|115.22|115.14|115.32|115.24|115.32|115.24|115.22|115.14|345
1700488200000|2023-11-20 13:50:00|115.27|115.19|115.27|115.19|115.27|115.19|115.27|115.19|1564
1700488500000|2023-11-20 13:55:00|115.32|115.24|115.37|115.29|115.37|115.29|115.27|115.19|238
1700488800000|2023-11-20 14:00:00|115.42|115.34|115.32|115.24|115.42|115.34|115.32|115.24|196
1700489100000|2023-11-20 14:05:00|115.37|115.29|115.37|115.29|115.42|115.34|115.32|115.29|183
1700489400000|2023-11-20 14:10:00|115.42|115.34|115.47|115.39|115.47|115.39|115.37|115.29|671
1700489700000|2023-11-20 14:15:00|115.42|115.34|115.42|115.34|115.47|115.39|115.42|115.34|750
1700490000000|2023-11-20 14:20:00|115.37|115.29|115.37|115.29|115.42|115.34|115.37|115.29|1374
1700490300000|2023-11-20 14:25:00|115.42|115.34|115.32|115.24|115.42|115.34|115.32|115.24|1102
1700490600000|2023-11-20 14:30:00|115.27|115.19|115.27|115.19|115.32|115.24|115.22|115.14|1222
1700490900000|2023-11-20 14:35:00|115.22|115.14|115.22|115.14|115.27|115.19|115.22|115.14|115
1700491200000|2023-11-20 14:40:00|115.27|115.19|115.22|115.14|115.27|115.19|115.17|115.09|1208
1700491500000|2023-11-20 14:45:00|115.17|115.09|115.17|115.09|115.22|115.14|115.17|115.09|2365
1700491800000|2023-11-20 14:50:00|115.22|115.14|115.22|115.14|115.22|115.14|115.17|115.09|182
1700492100000|2023-11-20 14:55:00|115.17|115.09|115.22|115.14|115.22|115.14|115.17|115.09|1564
1700492400000|2023-11-20 15:00:00|115.17|115.09|115.17|115.09|115.17|115.09|115.17|115.09|3725
1700492700000|2023-11-20 15:05:00|115.22|115.14|115.22|115.14|115.22|115.14|115.17|115.09|916
1700493000000|2023-11-20 15:10:00|||||||||92
1700493300000|2023-11-20 15:15:00|115.27|115.19|115.27|115.19|115.32|115.24|115.27|115.19|941
1700493600000|2023-11-20 15:20:00|115.32|115.24|115.27|115.19|115.32|115.24|115.22|115.14|1224
1700493900000|2023-11-20 15:25:00|||||||||348
1700494200000|2023-11-20 15:30:00|115.32|115.24|115.32|115.24|115.32|115.24|115.27|115.19|1055
1700494500000|2023-11-20 15:35:00|115.27|115.19|115.32|115.24|115.32|115.24|115.22|115.14|888
1700494800000|2023-11-20 15:40:00|115.27|115.19|115.32|115.24|115.32|115.24|115.27|115.19|616
1700495100000|2023-11-20 15:45:00|115.27|115.19|115.27|115.19|115.32|115.24|115.27|115.19|447
1700495400000|2023-11-20 15:50:00|115.22|115.14|115.27|115.19|115.27|115.19|115.22|115.14|174
1700495700000|2023-11-20 15:55:00|115.22|115.14|115.22|115.14|115.27|115.19|115.22|115.14|1046
1700496000000|2023-11-20 16:00:00|115.27||115.22||115.27||115.22||1140
1700496300000|2023-11-20 16:05:00|115.27|115.19|115.22|115.14|115.32|115.24|115.22|115.14|2096
1700496600000|2023-11-20 16:10:00|115.27|115.19|115.27|115.19|115.27|115.19|115.22|115.14|1317
1700496900000|2023-11-20 16:15:00|115.22|115.14|115.22|115.14|115.27|115.19|115.22|115.14|4073
1700497200000|2023-11-20 16:20:00|115.27|115.19|115.37|115.29|115.37|115.29|115.27|115.19|1958
1700497500000|2023-11-20 16:25:00|115.32|115.24|115.37|115.29|115.37|115.29|115.32|115.24|5148
1700497800000|2023-11-20 16:30:00|115.32|115.24|115.32|115.24|115.32|115.24|115.27|115.19|7416
1700498100000|2023-11-20 16:35:00|115.27|115.19|115.32|115.24|115.37|115.24|115.27|115.19|3676
1700498400000|2023-11-20 16:40:00|115.27|115.19|115.27|115.19|115.27|115.19|115.27|115.19|2613
1700498700000|2023-11-20 16:45:00|||||||||170
1700499300000|2023-11-20 16:55:00|115.32|115.24|115.32|115.24|115.32|115.24|115.32|115.24|2355
1700499600000|2023-11-20 17:00:00|||||||||219
1700499900000|2023-11-20 17:05:00|115.37|115.29|115.37|115.29|115.37|115.29|115.37|115.29|91
1700500200000|2023-11-20 17:10:00|||||||||109
1700500500000|2023-11-20 17:15:00|||||||||562
1700500800000|2023-11-20 17:20:00|115.32|115.24|115.32|115.24|115.37|115.29|115.32|115.24|319
1700501100000|2023-11-20 17:25:00|115.27|115.19|115.22|115.14|115.27|115.24|115.22|115.14|1222
1700501400000|2023-11-20 17:30:00|||||||||47
1700501700000|2023-11-20 17:35:00|115.17|115.09|115.17|115.09|115.17|115.14|115.17|115.09|289
1700502000000|2023-11-20 17:40:00|115.12|115.04|115.12|115.04|115.12|115.04|115.12|115.04|150
1700502300000|2023-11-20 17:45:00|115.07|114.99|115.12|115.04|115.12|115.04|115.07|114.99|749
1700502600000|2023-11-20 17:50:00|||||||||1
1700502900000|2023-11-20 17:55:00|115.07|114.99|115.07|114.99|115.07|114.99|115.07|114.99|83
1700503200000|2023-11-20 18:00:00|115.12|115.04|115.17|115.09|115.17|115.09|115.12|115.04|316
1700503500000|2023-11-20 18:05:00|115.12|115.04|115.17|115.09|115.17|115.09|115.12|115.04|234
1700503800000|2023-11-20 18:10:00|||||||||6
1700504100000|2023-11-20 18:15:00|115.12|115.04|115.12|115.04|115.12|115.04|115.12|115.04|107
1700504400000|2023-11-20 18:20:00|115.17|115.09|115.17|115.09|115.22|115.14|115.17|115.09|496
1700504700000|2023-11-20 18:25:00|115.22|115.14|115.17|115.09|115.22|115.14|115.17|115.09|103
1700505000000|2023-11-20 18:30:00|||||||||1
1700505300000|2023-11-20 18:35:00|115.22|115.14|115.22|115.14|115.22|115.14|115.17|115.09|293
1700505600000|2023-11-20 18:40:00|||||||||1
1700505900000|2023-11-20 18:45:00|||||||||1
1700506200000|2023-11-20 18:50:00||115.09||115.14||115.14||115.09|51
1700506500000|2023-11-20 18:55:00|||||||||11
1700506800000|2023-11-20 19:00:00|||||||||1
1700507100000|2023-11-20 19:05:00|||||||||1
1700507400000|2023-11-20 19:10:00|||||||||1
1700507700000|2023-11-20 19:15:00|||||||||16
1700508000000|2023-11-20 19:20:00|||||||||3
1700508300000|2023-11-20 19:25:00|||||||||1
1700508600000|2023-11-20 19:30:00|||||||||2
1700508900000|2023-11-20 19:35:00|115.27|115.19|115.27|115.19|115.27|115.19|115.27|115.19|40
1700509200000|2023-11-20 19:40:00|||||||||20
1700509500000|2023-11-20 19:45:00|115.32|115.24|115.27|115.19|115.32|115.24|115.27|115.19|68
1700509800000|2023-11-20 19:50:00|||||||||30
1700510100000|2023-11-20 19:55:00|||||||||77
1700510400000|2023-11-20 20:00:00|115.32|115.24|115.32|115.19|115.32|115.24|115.32|115.19|143
1700510700000|2023-11-20 20:05:00||115.24||115.24||115.24||115.19|7
1700511000000|2023-11-20 20:10:00|115.37|115.29|115.37|115.29|115.37|115.29|115.37|115.24|270
1700511300000|2023-11-20 20:15:00|115.32|115.24|115.32|115.24|115.32|115.24|115.32|115.24|9
1700511600000|2023-11-20 20:20:00|115.27|115.19|115.27|115.19|115.27|115.19|115.27|115.19|227
1700511900000|2023-11-20 20:25:00|115.32|115.14|115.32|115.24|115.32|115.24|115.32|115.14|719
1700512200000|2023-11-20 20:30:00|115.27|115.19|115.27|115.19|115.32|115.19|115.27|115.14|598
1700512500000|2023-11-20 20:35:00|115.32|115.24|115.32|115.19|115.32|115.24|115.27|115.19|133
1700512800000|2023-11-20 20:40:00|115.27|115.24|115.32|115.19|115.32|115.24|115.27|115.19|345
1700513100000|2023-11-20 20:45:00|115.27||115.27||115.27||115.27||79
1700513400000|2023-11-20 20:50:00|115.22|115.14|115.17|115.09|115.27|115.19|115.17|115.09|384
1700513700000|2023-11-20 20:55:00|115.22|115.14|115.22|115.14|115.22|115.14|115.17|115.09|436
1700550000000|2023-11-21 07:00:00|115.12|115.04|115.12|115.04|115.22|115.14|115.07|114.99|85
1700550300000|2023-11-21 07:05:00|115.07|114.99|115.07|114.99|115.07|114.99|115.07|114.99|19
1700550600000|2023-11-21 07:10:00|115.12|115.04|115.02|114.94|115.12|115.04|115.02|114.94|147
1700550900000|2023-11-21 07:15:00|115.07||115.02||115.07||115.02||67
1700551200000|2023-11-21 07:20:00|115.07|114.99|114.97|114.89|115.07|114.99|114.97|114.89|188
1700551500000|2023-11-21 07:25:00|114.92|114.84|114.92|114.84|114.92|114.84|114.92|114.84|200
1700551800000|2023-11-21 07:30:00|114.87|114.79|114.92|114.79|114.97|114.89|114.87|114.79|706
1700552100000|2023-11-21 07:35:00|114.87|114.84|114.87|114.79|114.87|114.84|114.82|114.74|267
1700552400000|2023-11-21 07:40:00|114.82|114.74|114.72|114.64|114.82|114.74|114.72|114.64|291
1700552700000|2023-11-21 07:45:00|114.67|114.59|114.67|114.54|114.67|114.64|114.67|114.54|429
1700553000000|2023-11-21 07:50:00|114.62|114.59|114.47|114.39|114.62|114.59|114.47|114.39|1112
1700553300000|2023-11-21 07:55:00|114.42|114.34|114.72|114.64|114.72|114.64|114.27|114.14|2135
1700553600000|2023-11-21 08:00:00|114.62|114.59|114.77|114.69|114.87|114.79|114.57|114.49|5468
1700553900000|2023-11-21 08:05:00|114.82|114.74|114.72|114.64|114.97|114.89|114.72|114.64|4417
1700554200000|2023-11-21 08:10:00|114.67|114.59|114.57|114.49|114.77|114.69|114.52|114.44|3289
1700554500000|2023-11-21 08:15:00|114.52|114.44|114.32|114.24|114.52|114.44|114.27|114.19|4995
1700554800000|2023-11-21 08:20:00|114.37|114.29|114.32|114.24|114.37|114.29|114.22|114.14|2720
1700555100000|2023-11-21 08:25:00|114.27|114.19|114.67|114.59|114.77|114.69|114.22|114.14|3427
1700555400000|2023-11-21 08:30:00|114.72|114.64|114.57|114.49|114.82|114.74|114.57|114.49|1567
1700555700000|2023-11-21 08:35:00|114.52|114.44|114.52|114.44|114.57|114.49|114.42|114.34|1044
1700556000000|2023-11-21 08:40:00|114.57|114.49|114.62|114.54|114.67|114.59|114.52|114.44|970
1700556300000|2023-11-21 08:45:00|114.67|114.59|114.82|114.74|114.82|114.74|114.62|114.59|1066
1700556600000|2023-11-21 08:50:00|114.87|114.79|115.02|114.94|115.02|114.94|114.87|114.79|3092
1700556900000|2023-11-21 08:55:00|115.07|114.99|114.97|114.89|115.07|114.99|114.82|114.74|2252
1700557200000|2023-11-21 09:00:00|114.92|114.84|114.87|114.79|114.97|114.89|114.82|114.74|3349
1700557500000|2023-11-21 09:05:00|114.82|114.74|114.67|114.59|114.82|114.79|114.67|114.59|967
1700557800000|2023-11-21 09:10:00|114.72|114.64|114.72|114.64|114.77|114.69|114.67|114.59|584
1700558100000|2023-11-21 09:15:00|114.67|114.59|114.72|114.64|114.72|114.64|114.67|114.59|759
1700558400000|2023-11-21 09:20:00|114.77|114.69|114.77|114.69|114.77|114.69|114.72|114.64|182
1700558700000|2023-11-21 09:25:00|114.82|114.64|114.72|114.64|114.82|114.74|114.72|114.64|574
1700559000000|2023-11-21 09:30:00|114.77|114.69|114.77|114.69|114.82|114.74|114.72|114.64|334
1700559300000|2023-11-21 09:35:00|114.82|114.74|114.87|114.79|114.87|114.79|114.77|114.69|1135
1700559600000|2023-11-21 09:40:00|114.92|114.84|114.72|114.64|114.92|114.84|114.72|114.64|863
1700559900000|2023-11-21 09:45:00|114.67|114.59|114.67|114.59|114.72|114.64|114.67|114.59|369
1700560200000|2023-11-21 09:50:00|114.72|114.64|114.67|114.59|114.77|114.69|114.67|114.59|2357
1700560500000|2023-11-21 09:55:00|114.62|114.54|114.62|114.54|114.72|114.64|114.62|114.54|955
1700560800000|2023-11-21 10:00:00|114.57|114.49|114.62|114.54|114.62|114.54|114.57|114.49|546
1700561100000|2023-11-21 10:05:00|114.67|114.59|114.62|114.54|114.72|114.64|114.62|114.54|618
1700561400000|2023-11-21 10:10:00|114.67|114.59|114.77|114.69|114.77|114.69|114.67|114.59|686
1700561700000|2023-11-21 10:15:00|114.72|114.64|114.67|114.59|114.72|114.64|114.67|114.59|141
1700562000000|2023-11-21 10:20:00|114.72|114.64|114.67|114.59|114.72|114.64|114.67|114.59|243
1700562300000|2023-11-21 10:25:00|114.62|114.54|114.67|114.59|114.67|114.59|114.62|114.54|2551
1700562600000|2023-11-21 10:30:00|114.62|114.54|114.62|114.54|114.67|114.59|114.62|114.54|123
1700562900000|2023-11-21 10:35:00|114.47|114.39|114.52|114.44|114.52|114.44|114.47|114.39|550
1700563200000|2023-11-21 10:40:00|114.47|114.39|114.62|114.54|114.62|114.54|114.47|114.39|216
1700563500000|2023-11-21 10:45:00|114.57|114.49|114.57|114.49|114.62|114.54|114.57|114.49|732
1700563800000|2023-11-21 10:50:00|114.52|114.44|114.42|114.34|114.57|114.49|114.42|114.34|208
1700564100000|2023-11-21 10:55:00|114.47|114.39|114.47|114.39|114.47|114.39|114.42|114.34|2009
1700564400000|2023-11-21 11:00:00|114.42|114.34|114.37|114.29|114.47|114.39|114.32|114.24|301
1700564700000|2023-11-21 11:05:00|114.32|114.24|114.27|114.19|114.32|114.24|114.22|114.14|2347
1700565000000|2023-11-21 11:10:00|114.32|114.24|114.22|114.14|114.32|114.24|114.22|114.14|2548
1700565300000|2023-11-21 11:15:00|114.27|114.19|114.32|114.24|114.37|114.29|114.22|114.14|295
1700565600000|2023-11-21 11:20:00|114.37|114.29|114.32|114.24|114.37|114.29|114.32|114.24|171
1700565900000|2023-11-21 11:25:00|114.37|114.29|114.37|114.29|114.37|114.29|114.32|114.24|665
1700566200000|2023-11-21 11:30:00|114.42|114.34|114.37|114.29|114.42|114.34|114.32|114.24|472
1700566500000|2023-11-21 11:35:00|114.42|114.34|114.47|114.39|114.47|114.39|114.42|114.34|223
1700566800000|2023-11-21 11:40:00|114.52|114.44|114.57|114.49|114.57|114.49|114.52|114.39|725
1700567100000|2023-11-21 11:45:00|114.62|114.54|114.52|114.44|114.62|114.54|114.52|114.44|2416
1700567400000|2023-11-21 11:50:00|114.47|114.39|114.52|114.44|114.52|114.44|114.47|114.39|926
1700567700000|2023-11-21 11:55:00|114.47|114.39|114.52|114.44|114.52|114.44|114.47|114.39|1180
1700568000000|2023-11-21 12:00:00|114.47|114.39|114.47|114.39|114.52|114.44|114.47|114.39|86
1700568300000|2023-11-21 12:05:00|114.42|114.34|114.42|114.34|114.47|114.39|114.42|114.34|44
1700568600000|2023-11-21 12:10:00|114.37|114.29|114.42|114.34|114.42|114.34|114.37|114.29|103
1700568900000|2023-11-21 12:15:00|114.37|114.29|114.47|114.39|114.47|114.39|114.37|114.29|363
1700569200000|2023-11-21 12:20:00|114.52|114.44|114.47|114.39|114.52|114.44|114.47|114.39|23
1700569500000|2023-11-21 12:25:00|114.52|114.44|114.52|114.39|114.52|114.44|114.47|114.39|480
1700569800000|2023-11-21 12:30:00|114.47|114.44|114.42|114.34|114.52|114.44|114.42|114.34|96
1700570100000|2023-11-21 12:35:00|114.37|114.29|114.37|114.29|114.37|114.29|114.37|114.29|25
1700570400000|2023-11-21 12:40:00|114.32|114.24|114.37|114.29|114.37|114.29|114.32|114.24|135
1700570700000|2023-11-21 12:45:00|114.32|114.24|114.37|114.29|114.37|114.29|114.32|114.24|237
1700571000000|2023-11-21 12:50:00|114.32|114.24|114.37|114.29|114.37|114.29|114.32|114.24|82
1700571300000|2023-11-21 12:55:00|114.32|114.24|114.32|114.24|114.32|114.24|114.32|114.24|276
1700571600000|2023-11-21 13:00:00|114.27|114.19|114.27|114.19|114.32|114.24|114.27|114.19|448
1700571900000|2023-11-21 13:05:00|114.22|114.14|114.22|114.14|114.27|114.19|114.22|114.14|571
1700572200000|2023-11-21 13:10:00|114.27|114.19|114.32|114.24|114.32|114.24|114.22|114.14|125
1700572500000|2023-11-21 13:15:00|114.27|114.19|114.32|114.24|114.37|114.29|114.27|114.19|892
1700572800000|2023-11-21 13:20:00|114.27|114.19|114.32|114.24|114.37|114.29|114.27|114.19|6271
1700573100000|2023-11-21 13:25:00|114.27|114.19|114.27|114.19|114.32|114.19|114.22|114.14|268
1700573400000|2023-11-21 13:30:00|114.32|114.24|114.27|114.19|114.37|114.29|114.27|114.14|489
1700573700000|2023-11-21 13:35:00|114.32|114.24|114.27|114.19|114.32|114.24|114.27|114.19|320
1700574000000|2023-11-21 13:40:00|114.32|114.24|114.37|114.29|114.37|114.29|114.27|114.24|716
1700574300000|2023-11-21 13:45:00|114.42|114.34|114.32|114.24|114.42|114.34|114.32|114.24|528
1700574600000|2023-11-21 13:50:00|114.37|114.29|114.37|114.29|114.37|114.29|114.37|114.29|266
1700574900000|2023-11-21 13:55:00|114.32|114.24|114.32|114.24|114.37|114.29|114.32|114.24|821
1700575200000|2023-11-21 14:00:00|114.37|114.29|114.42|114.34|114.42|114.34|114.32|114.29|302
1700575500000|2023-11-21 14:05:00|114.47|114.39|114.47|114.39|114.52|114.44|114.42|114.39|660
1700575800000|2023-11-21 14:10:00|114.42|114.34|114.47|114.39|114.47|114.39|114.42|114.34|299
1700576100000|2023-11-21 14:15:00|114.52|114.44|114.52|114.44|114.57|114.49|114.52|114.44|589
1700576400000|2023-11-21 14:20:00|114.47|114.39|114.52|114.44|114.57|114.49|114.47|114.39|2341
1700576700000|2023-11-21 14:25:00|114.57|114.49|114.57|114.49|114.62|114.54|114.52|114.44|50391
1700577000000|2023-11-21 14:30:00|114.62|114.54|114.52|114.44|114.72|114.64|114.52|114.39|1075
1700577300000|2023-11-21 14:35:00|114.47|114.39|114.42|114.34|114.47|114.39|114.42|114.34|558
1700577600000|2023-11-21 14:40:00|114.37|114.29|114.42|114.34|114.47|114.39|114.37|114.29|1331
1700577900000|2023-11-21 14:45:00|114.37|114.29|114.42|114.34|114.42|114.34|114.32|114.24|8523
1700578200000|2023-11-21 14:50:00|114.47|114.39|114.57|114.49|114.57|114.49|114.42|114.34|359
1700578500000|2023-11-21 14:55:00|114.52|114.44|114.42|114.34|114.52|114.44|114.42|114.34|635
1700578800000|2023-11-21 15:00:00|114.47|114.39|114.42|114.34|114.57|114.49|114.37|114.29|1888
1700579100000|2023-11-21 15:05:00|114.37|114.29|114.47|114.39|114.47|114.39|114.37|114.29|454
1700579400000|2023-11-21 15:10:00|114.42|114.34|114.42|114.34|114.47|114.39|114.42|114.29|264
1700579700000|2023-11-21 15:15:00|114.47|114.39|114.47|114.39|114.52|114.44|114.42|114.34|581
1700580000000|2023-11-21 15:20:00|114.42|114.34|114.37|114.29|114.47|114.39|114.37|114.29|4985
1700580300000|2023-11-21 15:25:00|114.42|114.34|114.42|114.34|114.42|114.34|114.37|114.29|762
1700580600000|2023-11-21 15:30:00|114.37|114.29|114.42|114.34|114.42|114.34|114.37|114.29|752
1700580900000|2023-11-21 15:35:00|114.37|114.29|114.42|114.34|114.47|114.39|114.37|114.29|366
1700581200000|2023-11-21 15:40:00|114.47|114.39|114.57|114.49|114.62|114.54|114.47|114.39|4359
1700581500000|2023-11-21 15:45:00|114.62|114.54|114.57|114.49|114.62|114.54|114.57|114.49|1709
1700581800000|2023-11-21 15:50:00|114.52|114.44|114.62|114.54|114.62|114.54|114.52|114.44|2234
1700582100000|2023-11-21 15:55:00|114.67|114.59|114.67|114.59|114.67|114.59|114.62|114.54|15597
1700582400000|2023-11-21 16:00:00|114.62|114.54|114.62|114.54|114.62|114.54|114.62|114.54|333
1700582700000|2023-11-21 16:05:00|||||||||1642
1700583000000|2023-11-21 16:10:00|114.57|114.49|114.57|114.49|114.62|114.54|114.52|114.44|5868
1700583300000|2023-11-21 16:15:00|114.62|114.54|114.52|114.44|114.62|114.54|114.52|114.44|1804
1700583600000|2023-11-21 16:20:00|114.57|114.49|114.62|114.54|114.62|114.54|114.52|114.44|2618
1700583900000|2023-11-21 16:25:00|114.57|114.49|114.62|114.54|114.62|114.54|114.57|114.49|1921
1700584200000|2023-11-21 16:30:00|114.67|114.59|114.67|114.59|114.72|114.64|114.62|114.54|6209
1700584500000|2023-11-21 16:35:00|114.62|114.54|114.62|114.54|114.67|114.59|114.62|114.54|3003
1700584800000|2023-11-21 16:40:00|114.67||114.62||114.67||114.62||17023
1700585100000|2023-11-21 16:45:00|114.67|114.59|114.72|114.64|114.72|114.64|114.67|114.59|914
1700585400000|2023-11-21 16:50:00|||||||||90
1700585700000|2023-11-21 16:55:00|114.67|114.59|114.72|114.64|114.72|114.64|114.67|114.59|415
1700586000000|2023-11-21 17:00:00|114.67|114.59|114.67|114.59|114.67|114.59|114.67|114.59|654
1700586300000|2023-11-21 17:05:00|114.62|114.54|114.67|114.59|114.67|114.59|114.62|114.54|305
1700586600000|2023-11-21 17:10:00|114.62|114.54|114.62|114.54|114.62|114.54|114.62|114.54|800
1700586900000|2023-11-21 17:15:00|||||||||21
1700587500000|2023-11-21 17:25:00|||||||||494
1700588100000|2023-11-21 17:35:00|||||||||23
1700588400000|2023-11-21 17:40:00|||||||||25
1700588700000|2023-11-21 17:45:00|||||||||153
1700589000000|2023-11-21 17:50:00|114.67||114.62||114.67||114.62||85
1700589600000|2023-11-21 18:00:00|114.57|114.49|114.52|114.44|114.57|114.49|114.52|114.44|258
1700589900000|2023-11-21 18:05:00|114.57|114.49|114.57|114.49|114.57|114.49|114.57|114.49|236
1700590200000|2023-11-21 18:10:00|114.52|114.44|114.52|114.44|114.57|114.44|114.52|114.44|172
1700590500000|2023-11-21 18:15:00|114.57|114.49|114.57|114.44|114.57|114.49|114.52|114.44|0
1700590800000|2023-11-21 18:20:00|114.52|114.49|114.47|114.39|114.52|114.49|114.47|114.39|0
1700591100000|2023-11-21 18:25:00||114.34||114.39||114.39||114.34|400
1700591400000|2023-11-21 18:30:00|114.52|114.44|114.57|114.49|114.57|114.49|114.52|114.44|132
1700591700000|2023-11-21 18:35:00|114.52|114.44|114.57|114.49|114.57|114.49|114.52|114.44|3
1700592000000|2023-11-21 18:40:00||114.44||114.49||114.49||114.44|1
1700592600000|2023-11-21 18:50:00|114.62|114.54|114.62|114.54|114.62|114.54|114.62|114.54|2
1700592900000|2023-11-21 18:55:00|114.57|114.49|114.57|114.44|114.62|114.54|114.57|114.44|136
1700593200000|2023-11-21 19:00:00|114.52|114.39|114.62|114.54|114.62|114.54|114.52|114.39|3
1700593500000|2023-11-21 19:05:00|114.57|114.49|114.57|114.49|114.62|114.49|114.52|114.44|135
1700593800000|2023-11-21 19:10:00|114.62|114.54|114.62|114.54|114.62|114.54|114.62|114.54|1
1700594100000|2023-11-21 19:15:00|114.57|114.49|114.57|114.49|114.62|114.49|114.57|114.49|0
1700595000000|2023-11-21 19:30:00|114.62|114.54|114.57|114.49|114.62|114.54|114.57|114.49|0
1700595300000|2023-11-21 19:35:00|114.52|114.44|114.57|114.49|114.57|114.49|114.52|114.44|36
1700595600000|2023-11-21 19:40:00|114.52|114.44|114.57|114.44|114.57|114.49|114.52|114.44|0
1700595900000|2023-11-21 19:45:00||114.49||114.49||114.49||114.44|0
1700596200000|2023-11-21 19:50:00|114.52|114.44|114.57|114.49|114.57|114.49|114.52|114.44|196
1700596500000|2023-11-21 19:55:00|114.62|114.44|114.62|114.49|114.62|114.54|114.62|114.44|28
1700596800000|2023-11-21 20:00:00|114.67|114.54|114.67|114.54|114.67|114.59|114.62|114.54|24
1700597100000|2023-11-21 20:05:00|114.62|114.59|114.62|114.54|114.67|114.59|114.62|114.54|5
1700597400000|2023-11-21 20:10:00|114.67|114.59|114.62|114.54|114.67|114.59|114.62|114.54|51
1700597700000|2023-11-21 20:15:00|||||||||76
1700598000000|2023-11-21 20:20:00|114.57|114.49|114.57|114.49|114.57|114.49|114.57|114.49|63
1700598300000|2023-11-21 20:25:00|||||||||64
1700598600000|2023-11-21 20:30:00|114.52|114.44|114.57|114.49|114.57|114.49|114.52|114.44|87
1700598900000|2023-11-21 20:35:00|||||||||84
1700599200000|2023-11-21 20:40:00||114.44||114.49||114.49||114.44|34
1700599500000|2023-11-21 20:45:00||114.44||114.49||114.49||114.44|44
1700599800000|2023-11-21 20:50:00|||||||||81
1700600100000|2023-11-21 20:55:00|114.52|114.44|114.47|114.39|114.52|114.44|114.47|114.39|373
1700636400000|2023-11-22 07:00:00|114.67|114.59|114.72|114.64|114.77|114.64|114.67|114.59|3
1700636700000|2023-11-22 07:05:00|114.77|114.59|114.72|114.64|114.77|114.64|114.67|114.59|13
1700637000000|2023-11-22 07:10:00|114.77|114.69|114.77|114.69|114.77|114.69|114.77|114.69|5
1700637300000|2023-11-22 07:15:00|114.72|114.64|114.72|114.64|114.72|114.64|114.72|114.64|13
1700637600000|2023-11-22 07:20:00|||||||||2
1700637900000|2023-11-22 07:25:00|||||||||4
1700638200000|2023-11-22 07:30:00|114.77|114.69|114.77|114.69|114.77|114.69|114.77|114.69|75
1700638500000|2023-11-22 07:35:00|114.82||114.77||114.82||114.77||3
1700638800000|2023-11-22 07:40:00|114.82|114.74|114.77|114.69|114.82|114.74|114.72|114.64|174
1700639100000|2023-11-22 07:45:00|114.82|114.74|114.82|114.74|114.82|114.74|114.77|114.69|42
1700639400000|2023-11-22 07:50:00|114.87|114.79|114.87|114.79|114.87|114.79|114.87|114.79|191
1700639700000|2023-11-22 07:55:00|114.92|114.84|114.77|114.69|114.92|114.84|114.77|114.69|437
1700640000000|2023-11-22 08:00:00|114.82|114.74|114.77|114.69|114.97|114.89|114.72|114.64|2696
1700640300000|2023-11-22 08:05:00|114.72|114.64|114.77|114.64|114.82|114.74|114.62|114.54|1159
1700640600000|2023-11-22 08:10:00|114.72|114.59|114.87|114.79|114.87|114.79|114.62|114.54|518
1700640900000|2023-11-22 08:15:00|114.82|114.74|114.87|114.79|114.92|114.84|114.82|114.74|813
1700641200000|2023-11-22 08:20:00|114.92|114.84|114.87|114.79|114.97|114.89|114.87|114.79|894
1700641500000|2023-11-22 08:25:00|114.92|114.84|114.97|114.89|115.02|114.94|114.87|114.79|185
1700641800000|2023-11-22 08:30:00|115.02|114.94|115.02|114.94|115.17|115.09|114.97|114.89|644
1700642100000|2023-11-22 08:35:00|115.07|114.99|114.92|114.84|115.07|114.99|114.87|114.79|704
1700642400000|2023-11-22 08:40:00|114.87|114.79|115.07|114.99|115.12|114.99|114.87|114.79|455
1700642700000|2023-11-22 08:45:00|115.12|115.04|114.97|114.89|115.12|115.04|114.97|114.89|338
1700643000000|2023-11-22 08:50:00|114.92|114.84|115.02|114.94|115.02|114.94|114.92|114.84|375
1700643300000|2023-11-22 08:55:00|114.97|114.89|115.07|114.99|115.12|114.99|114.92|114.84|2638
1700643600000|2023-11-22 09:00:00|115.12|115.04|115.17|115.09|115.17|115.09|115.07|114.99|485
1700643900000|2023-11-22 09:05:00|115.12|115.04|115.22|115.14|115.27|115.19|115.12|115.04|809
1700644200000|2023-11-22 09:10:00|115.27|115.09|115.12|115.04|115.27|115.14|115.12|115.04|355
1700644500000|2023-11-22 09:15:00|115.07|114.99|114.97|114.89|115.12|114.99|114.97|114.89|162
1700644800000|2023-11-22 09:20:00|115.02|114.94|115.02|114.94|115.02|114.94|114.92|114.84|178
1700645100000|2023-11-22 09:25:00|114.97|114.89|114.92|114.84|115.02|114.94|114.92|114.84|197
1700645400000|2023-11-22 09:30:00|114.87|114.79|114.82|114.74|114.92|114.79|114.82|114.74|222
1700645700000|2023-11-22 09:35:00|114.87|114.79|114.92|114.79|114.92|114.84|114.82|114.74|277
1700646000000|2023-11-22 09:40:00|114.87|114.84|114.82|114.74|114.92|114.84|114.82|114.74|66
1700646300000|2023-11-22 09:45:00|114.87|114.69|114.82|114.74|114.87|114.74|114.77|114.69|167
1700646600000|2023-11-22 09:50:00|114.77|114.69|114.72|114.64|114.77|114.69|114.72|114.64|351
1700646900000|2023-11-22 09:55:00|114.77|114.69|114.72|114.64|114.77|114.69|114.67|114.59|103
1700647200000|2023-11-22 10:00:00|114.67|114.59|114.77|114.69|114.77|114.69|114.67|114.59|2494
1700647500000|2023-11-22 10:05:00|114.72|114.64|114.82|114.74|114.82|114.74|114.67|114.59|904
1700647800000|2023-11-22 10:10:00|114.77|114.69|114.92|114.84|114.92|114.84|114.77|114.69|789
1700648100000|2023-11-22 10:15:00|114.97|114.89|114.97|114.89|114.97|114.89|114.87|114.79|289
1700648400000|2023-11-22 10:20:00|115.02|114.94|114.87|114.79|115.02|114.94|114.87|114.79|328
1700648700000|2023-11-22 10:25:00|114.92|114.84|115.02|114.89|115.02|114.94|114.87|114.79|208
1700649000000|2023-11-22 10:30:00|114.97|114.94|115.02|114.94|115.02|114.94|114.97|114.89|105
1700649300000|2023-11-22 10:35:00|114.97|114.89|114.97|114.89|115.02|114.94|114.97|114.89|80
1700649600000|2023-11-22 10:40:00|115.02|114.94|115.07|114.99|115.07|114.99|115.02|114.94|603
1700649900000|2023-11-22 10:45:00|115.02|114.94|115.07|114.99|115.07|114.99|115.02|114.94|20686
1700650200000|2023-11-22 10:50:00|115.02|114.94|115.12|114.99|115.12|115.04|115.02|114.94|662
1700650500000|2023-11-22 10:55:00|115.07|115.04|115.12|115.04|115.12|115.04|115.07|114.99|96
1700650800000|2023-11-22 11:00:00|115.07|114.99|115.02|114.94|115.17|115.09|115.02|114.94|1627
1700651100000|2023-11-22 11:05:00|114.97|114.89|115.07|114.99|115.07|114.99|114.97|114.89|345
1700651400000|2023-11-22 11:10:00|115.12|115.04|115.07|114.99|115.12|115.04|115.07|114.99|188
1700651700000|2023-11-22 11:15:00|115.02|114.94|115.02|114.94|115.02|114.94|114.97|114.89|591
1700652000000|2023-11-22 11:20:00|114.97|114.89|114.97|114.89|115.02|114.94|114.97|114.84|2082
1700652300000|2023-11-22 11:25:00|114.92|114.84|114.87|114.79|114.92|114.84|114.82|114.74|225
1700652600000|2023-11-22 11:30:00|114.92|114.84|114.82|114.74|114.92|114.84|114.82|114.74|152
1700652900000|2023-11-22 11:35:00|114.77|114.69|114.77|114.69|114.82|114.69|114.72|114.64|124
1700653200000|2023-11-22 11:40:00|114.72|114.64|114.67|114.59|114.77|114.69|114.67|114.59|170
1700653500000|2023-11-22 11:45:00|114.72|114.64|114.72|114.64|114.72|114.64|114.72|114.64|146
1700653800000|2023-11-22 11:50:00|114.67|114.59|114.72|114.64|114.72|114.64|114.67|114.59|91
1700654100000|2023-11-22 11:55:00|114.77|114.69|114.72|114.64|114.77|114.69|114.72|114.64|112
1700654400000|2023-11-22 12:00:00|114.67|114.59|114.72|114.64|114.72|114.64|114.67|114.59|59
1700654700000|2023-11-22 12:05:00|114.67|114.59|114.67|114.59|114.72|114.64|114.67|114.59|117
1700655000000|2023-11-22 12:10:00|114.62|114.54|114.72|114.64|114.72|114.64|114.62|114.54|1213
1700655300000|2023-11-22 12:15:00|114.67|114.59|114.72|114.64|114.72|114.64|114.67|114.59|125
1700655600000|2023-11-22 12:20:00|114.77|114.69|114.77|114.69|114.82|114.74|114.77|114.69|69
1700655900000|2023-11-22 12:25:00|114.72|114.64|114.82|114.74|114.82|114.74|114.72|114.64|324
1700656200000|2023-11-22 12:30:00|114.87|114.69|114.82|114.74|114.92|114.79|114.82|114.69|899
1700656500000|2023-11-22 12:35:00|114.87|114.79|114.87|114.79|114.87|114.79|114.82|114.74|43
1700656800000|2023-11-22 12:40:00|114.82|114.74|114.77|114.69|114.87|114.79|114.77|114.69|160
1700657100000|2023-11-22 12:45:00|114.82|114.74|114.77|114.69|114.82|114.74|114.77|114.69|159
1700657400000|2023-11-22 12:50:00|114.82|114.74|114.72|114.64|114.82|114.74|114.72|114.64|415
1700657700000|2023-11-22 12:55:00|114.77||114.72||114.77||114.72||42
1700658000000|2023-11-22 13:00:00|114.77|114.69|114.72|114.64|114.77|114.69|114.67|114.59|632
1700658300000|2023-11-22 13:05:00|114.77|114.69|114.82|114.74|114.82|114.74|114.67|114.59|346
1700658600000|2023-11-22 13:10:00|114.87|114.79|114.82|114.74|114.92|114.84|114.77|114.69|139
1700658900000|2023-11-22 13:15:00|114.77|114.69|114.87|114.79|114.87|114.79|114.77|114.69|77
1700659200000|2023-11-22 13:20:00|114.82|114.74|114.87|114.74|114.87|114.79|114.82|114.74|193
1700659500000|2023-11-22 13:25:00|114.82|114.79|114.82|114.74|114.87|114.79|114.77|114.69|351
1700659800000|2023-11-22 13:30:00|114.77|114.64|114.87|114.79|114.92|114.79|114.72|114.64|941
1700660100000|2023-11-22 13:35:00|114.92|114.84|114.82|114.74|114.92|114.84|114.77|114.69|202
1700660400000|2023-11-22 13:40:00|114.77|114.69|114.87|114.79|114.92|114.84|114.77|114.69|262
1700660700000|2023-11-22 13:45:00|114.82|114.74|114.82|114.74|114.82|114.74|114.82|114.74|503
1700661000000|2023-11-22 13:50:00|114.87|114.79|114.82|114.74|114.87|114.79|114.82|114.74|296
1700661300000|2023-11-22 13:55:00|114.87|114.79|114.82|114.74|114.87|114.79|114.82|114.74|296
1700661600000|2023-11-22 14:00:00|114.87|114.79|114.72|114.64|114.87|114.79|114.72|114.64|654
1700661900000|2023-11-22 14:05:00|114.67|114.59|114.67|114.59|114.72|114.64|114.62|114.54|400
1700662200000|2023-11-22 14:10:00|114.72|114.64|114.67|114.59|114.77|114.69|114.67|114.59|290
1700662500000|2023-11-22 14:15:00|114.72|114.64|114.72|114.64|114.77|114.64|114.67|114.64|362
1700662800000|2023-11-22 14:20:00|114.77|114.69|114.72|114.59|114.77|114.69|114.67|114.59|394
1700663100000|2023-11-22 14:25:00|114.67|114.64|114.77|114.69|114.77|114.69|114.67|114.59|554
1700663400000|2023-11-22 14:30:00|114.82|114.74|114.57|114.49|114.82|114.74|114.57|114.49|1311
1700663700000|2023-11-22 14:35:00|114.62|114.54|114.67|114.59|114.67|114.59|114.57|114.49|2894
1700664000000|2023-11-22 14:40:00|114.62|114.54|114.62|114.54|114.67|114.59|114.57|114.49|403
1700664300000|2023-11-22 14:45:00|114.57|114.49|114.42|114.34|114.62|114.54|114.42|114.34|3054
1700664600000|2023-11-22 14:50:00|114.37|114.29|114.47|114.39|114.47|114.39|114.37|114.29|7407
1700664900000|2023-11-22 14:55:00|114.42|114.34|114.52|114.44|114.52|114.44|114.42|114.34|5695
1700665200000|2023-11-22 15:00:00|114.47|114.39|114.62|114.54|114.67|114.59|114.47|114.39|473
1700665500000|2023-11-22 15:05:00|114.57|114.49|114.62|114.54|114.62|114.54|114.57|114.49|775
1700665800000|2023-11-22 15:10:00|114.67|114.59|114.82|114.74|114.82|114.74|114.67|114.59|10630
1700666100000|2023-11-22 15:15:00|114.77|114.69|114.77|114.69|114.82|114.74|114.67|114.59|1486
1700666400000|2023-11-22 15:20:00|114.82|114.74|114.87|114.79|114.87|114.79|114.77|114.69|15451
1700666700000|2023-11-22 15:25:00|114.82|114.74|114.87|114.79|114.87|114.79|114.82|114.74|899
1700667000000|2023-11-22 15:30:00|114.82|114.74|114.92|114.84|114.92|114.84|114.82|114.74|980
1700667300000|2023-11-22 15:35:00|114.87|114.79|114.92|114.84|114.92|114.84|114.87|114.79|273
1700667600000|2023-11-22 15:40:00|114.87|114.79|114.87|114.79|114.92|114.84|114.87|114.79|2552
1700667900000|2023-11-22 15:45:00|114.82|114.74|114.92|114.84|114.92|114.84|114.82|114.74|2045
1700668200000|2023-11-22 15:50:00|114.87|114.79|114.82|114.74|114.87|114.79|114.82|114.74|4361
1700668500000|2023-11-22 15:55:00|114.87|114.79|114.87|114.79|114.92|114.84|114.82|114.74|649
1700668800000|2023-11-22 16:00:00|114.82|114.74|114.82|114.74|114.87|114.74|114.82|114.74|216
1700669100000|2023-11-22 16:05:00|114.77|114.69|114.77|114.69|114.77|114.69|114.72|114.64|747
1700669400000|2023-11-22 16:10:00|114.72|114.64|114.82|114.74|114.82|114.74|114.72|114.64|2734
1700669700000|2023-11-22 16:15:00|114.77|114.69|114.72|114.64|114.82|114.74|114.72|114.64|11428
1700670000000|2023-11-22 16:20:00|114.77|114.69|114.72|114.64|114.77|114.69|114.72|114.64|890
1700670300000|2023-11-22 16:25:00|114.67|114.59|114.67|114.59|114.67|114.59|114.62|114.54|4120
1700670600000|2023-11-22 16:30:00|114.72|114.64|114.72|114.64|114.77|114.69|114.72|114.64|3539
1700670900000|2023-11-22 16:35:00|||||||||405
1700671200000|2023-11-22 16:40:00|||||||||35
1700671500000|2023-11-22 16:45:00|114.77|114.69|114.72|114.64|114.77|114.69|114.72|114.64|795
1700671800000|2023-11-22 16:50:00|||||||||192
1700672100000|2023-11-22 16:55:00|||||||||20
1700672400000|2023-11-22 17:00:00|114.77|114.69|114.77|114.69|114.77|114.69|114.72|114.64|539
1700673000000|2023-11-22 17:10:00|114.72|114.64|114.72|114.64|114.77|114.69|114.72|114.64|75
1700673900000|2023-11-22 17:25:00|||||||||82
1700674200000|2023-11-22 17:30:00|114.67|114.59|114.67|114.59|114.67|114.59|114.62|114.54|557
1700674500000|2023-11-22 17:35:00|114.62|114.54|114.62|114.54|114.67|114.59|114.62|114.54|3
1700674800000|2023-11-22 17:40:00|114.57|114.49|114.57|114.49|114.57|114.49|114.57|114.49|321
1700675100000|2023-11-22 17:45:00|114.62|114.54|114.62|114.54|114.62|114.54|114.57|114.49|58
1700675400000|2023-11-22 17:50:00|114.67|114.59|114.67|114.59|114.67|114.59|114.67|114.59|102
1700675700000|2023-11-22 17:55:00|114.72|114.64|114.72|114.64|114.72|114.64|114.72|114.64|63
1700676000000|2023-11-22 18:00:00|||||||||2
1700676300000|2023-11-22 18:05:00|114.77|114.69|114.72|114.64|114.77|114.69|114.72|114.64|484
1700676600000|2023-11-22 18:10:00|||||||||25
1700676900000|2023-11-22 18:15:00|114.67|114.59|114.67|114.59|114.67|114.59|114.67|114.59|0
1700677200000|2023-11-22 18:20:00|114.72|114.64|114.72|114.59|114.72|114.64|114.67|114.59|23
1700677500000|2023-11-22 18:25:00|114.67||114.67||114.67||114.67||0
1700677800000|2023-11-22 18:30:00|||||||||20
1700678400000|2023-11-22 18:40:00|114.62|114.54|114.62|114.54|114.62|114.54|114.62|114.54|0
1700678700000|2023-11-22 18:45:00|114.67|114.59|114.67|114.59|114.67|114.59|114.67|114.59|157
1700679000000|2023-11-22 18:50:00|114.72|114.64|114.72|114.64|114.72|114.64|114.72|114.64|165
1700679300000|2023-11-22 18:55:00|114.67|114.59|114.67|114.59|114.72|114.59|114.67|114.59|133
1700679600000|2023-11-22 19:00:00|114.72|114.64|114.72|114.64|114.72|114.64|114.72|114.64|39
1700681400000|2023-11-22 19:30:00|114.67|114.59|114.67|114.59|114.67|114.59|114.67|114.59|1
1700681700000|2023-11-22 19:35:00|114.62|114.54|114.62|114.54|114.62|114.54|114.57|114.49|107
1700682000000|2023-11-22 19:40:00|114.57|114.49|114.67|114.59|114.67|114.59|114.57|114.49|62
1700682300000|2023-11-22 19:45:00|114.62|114.54|114.67|114.59|114.67|114.59|114.62|114.54|40
1700682600000|2023-11-22 19:50:00|114.72||114.72||114.72||114.67||107
1700682900000|2023-11-22 19:55:00|114.67|114.64|114.72|114.59|114.72|114.64|114.67|114.59|66
1700683200000|2023-11-22 20:00:00|114.67|114.64|114.72|114.64|114.72|114.64|114.67|114.64|0
1700683500000|2023-11-22 20:05:00||114.59||114.59||114.59||114.59|22
1700683800000|2023-11-22 20:10:00|114.67|114.64|114.72|114.64|114.72|114.64|114.67|114.59|2
1700684400000|2023-11-22 20:20:00||114.59||114.64||114.64||114.59|20
1700684700000|2023-11-22 20:25:00|114.77||114.72||114.77||114.72||0
1700685600000|2023-11-22 20:40:00|114.77||114.72||114.77||114.72||75
1700685900000|2023-11-22 20:45:00|114.67|114.59|114.72|114.64|114.72|114.64|114.67|114.59|175
1700686200000|2023-11-22 20:50:00|114.67|114.59|114.72|114.64|114.72|114.64|114.67|114.59|254
1700686500000|2023-11-22 20:55:00|114.77|114.69|114.72|114.64|114.77|114.69|114.72|114.64|87
1700722800000|2023-11-23 07:00:00|114.67|114.59|114.57|114.49|114.67|114.59|114.52|114.44|188
1700723100000|2023-11-23 07:05:00|114.62|114.44|114.52|114.44|114.62|114.54|114.52|114.44|402
1700723400000|2023-11-23 07:10:00|114.47|114.39|114.47|114.39|114.52|114.44|114.47|114.39|713
1700723700000|2023-11-23 07:15:00|114.52|114.44|114.52|114.44|114.57|114.44|114.47|114.39|0
1700724000000|2023-11-23 07:20:00|114.57|114.49|114.62|114.49|114.62|114.54|114.57|114.49|116
1700724300000|2023-11-23 07:25:00|114.57|114.54|114.62|114.54|114.62|114.54|114.57|114.49|201
1700724600000|2023-11-23 07:30:00||114.49||114.54||114.54||114.49|42
1700724900000|2023-11-23 07:35:00|||||||||3
1700725200000|2023-11-23 07:40:00||114.49||114.54||114.54||114.49|46
1700725500000|2023-11-23 07:45:00|114.67|114.59|114.62|114.54|114.67|114.59|114.62|114.54|54
1700725800000|2023-11-23 07:50:00|114.57|114.49|114.57|114.49|114.62|114.54|114.57|114.49|79
1700726100000|2023-11-23 07:55:00|114.52|114.44|114.52|114.39|114.52|114.44|114.47|114.34|282
1700726400000|2023-11-23 08:00:00|114.47|114.54|114.37|114.24|114.72|114.64|114.32|114.24|4540
1700726700000|2023-11-23 08:05:00|114.32|114.19|114.42|114.34|114.42|114.34|114.22|114.14|1918
1700727000000|2023-11-23 08:10:00|114.37|114.29|114.62|114.54|114.62|114.54|114.37|114.29|1868
1700727300000|2023-11-23 08:15:00|114.67|114.59|114.57|114.49|114.72|114.59|114.47|114.39|779
1700727600000|2023-11-23 08:20:00|114.62|114.44|114.67|114.59|114.72|114.64|114.57|114.44|1337
1700727900000|2023-11-23 08:25:00|114.72|114.64|114.87|114.79|114.87|114.79|114.67|114.59|1278
1700728200000|2023-11-23 08:30:00|114.92|114.84|114.87|114.79|115.02|114.89|114.87|114.74|1681
1700728500000|2023-11-23 08:35:00|114.82|114.74|114.67|114.59|114.87|114.79|114.67|114.59|577
1700728800000|2023-11-23 08:40:00|114.72|114.64|114.72|114.64|114.72|114.64|114.62|114.54|1235
1700729100000|2023-11-23 08:45:00|114.77|114.69|114.72|114.64|114.77|114.69|114.62|114.54|170
1700729400000|2023-11-23 08:50:00|114.67|114.59|114.57|114.49|114.72|114.59|114.57|114.49|63
1700729700000|2023-11-23 08:55:00|114.62|114.44|114.57|114.49|114.62|114.49|114.52|114.44|354
1700730000000|2023-11-23 09:00:00|114.52|114.44|114.52|114.44|114.62|114.49|114.52|114.44|107
1700730300000|2023-11-23 09:05:00|114.57|114.49|114.77|114.64|114.77|114.64|114.52|114.44|188
1700730600000|2023-11-23 09:10:00|114.72|114.69|114.67|114.59|114.77|114.69|114.67|114.59|369
1700730900000|2023-11-23 09:15:00|114.72|114.64|114.72|114.64|114.77|114.69|114.67|114.59|238
1700731200000|2023-11-23 09:20:00|114.77|114.69|114.77|114.69|114.77|114.69|114.67|114.59|90
1700731500000|2023-11-23 09:25:00|114.72|114.64|114.72|114.64|114.77|114.69|114.72|114.64|142
1700731800000|2023-11-23 09:30:00|114.77|114.69|114.67|114.59|114.77|114.69|114.62|114.54|1379
1700732100000|2023-11-23 09:35:00|114.72|114.64|114.82|114.74|114.87|114.79|114.72|114.64|158
1700732400000|2023-11-23 09:40:00|114.87|114.79|114.87|114.79|114.92|114.79|114.82|114.74|262
1700732700000|2023-11-23 09:45:00|114.82|114.74|114.87|114.79|114.87|114.79|114.82|114.74|28
1700733000000|2023-11-23 09:50:00|114.92|114.84|114.87|114.79|114.92|114.84|114.87|114.79|43
1700733300000|2023-11-23 09:55:00|114.82|114.74|114.82|114.74|114.87|114.79|114.77|114.69|301
1700733600000|2023-11-23 10:00:00|114.77|114.69|114.77|114.69|114.82|114.74|114.77|114.69|34
1700733900000|2023-11-23 10:05:00|114.72|114.64|114.77|114.64|114.77|114.69|114.72|114.64|167
1700734200000|2023-11-23 10:10:00|114.72|114.69|114.67|114.59|114.77|114.69|114.67|114.59|208
1700734500000|2023-11-23 10:15:00|114.62|114.54|114.57|114.49|114.67|114.59|114.57|114.49|151
1700734800000|2023-11-23 10:20:00|114.62|114.54|114.57|114.49|114.62|114.54|114.57|114.49|96
1700735100000|2023-11-23 10:25:00|114.62|114.54|114.57|114.49|114.62|114.54|114.52|114.44|343
1700735400000|2023-11-23 10:30:00|114.52|114.44|114.47|114.39|114.52|114.44|114.42|114.34|6817
1700735700000|2023-11-23 10:35:00|114.52|114.44|114.52|114.44|114.52|114.44|114.47|114.39|193
1700736000000|2023-11-23 10:40:00|114.47|114.39|114.52|114.44|114.52|114.44|114.47|114.39|1832
1700736300000|2023-11-23 10:45:00|114.57|114.49|114.57|114.49|114.62|114.54|114.52|114.44|606
1700736600000|2023-11-23 10:50:00|114.52|114.44|114.57|114.49|114.57|114.49|114.52|114.44|51
1700736900000|2023-11-23 10:55:00|114.62|114.54|114.62|114.54|114.62|114.54|114.57|114.49|44
1700737200000|2023-11-23 11:00:00|114.57|114.49|114.62|114.54|114.62|114.54|114.52|114.44|115
1700737500000|2023-11-23 11:05:00|114.67|114.59|114.67|114.59|114.67|114.59|114.62|114.54|137
1700737800000|2023-11-23 11:10:00|114.62|114.54|114.67|114.59|114.72|114.64|114.62|114.54|230
1700738100000|2023-11-23 11:15:00|114.72|114.64|114.67|114.54|114.72|114.64|114.62|114.54|323
1700738400000|2023-11-23 11:20:00|114.62|114.59|114.67|114.59|114.72|114.59|114.62|114.54|1064
1700738700000|2023-11-23 11:25:00|114.72|114.64|114.67|114.59|114.72|114.64|114.67|114.59|15086
1700739000000|2023-11-23 11:30:00|114.62|114.54|114.67|114.59|114.67|114.59|114.62|114.54|30959
1700739300000|2023-11-23 11:35:00|114.62|114.54|114.62|114.54|114.62|114.59|114.62|114.54|20
1700739600000|2023-11-23 11:40:00|114.67|114.59|114.62|114.49|114.67|114.59|114.57|114.49|259
1700739900000|2023-11-23 11:45:00|114.57|114.54|114.67|114.54|114.67|114.59|114.57|114.49|10112
1700740200000|2023-11-23 11:50:00|114.62|114.59|114.67|114.59|114.67|114.59|114.62|114.54|5029
1700740500000|2023-11-23 11:55:00|114.62|114.54|114.62|114.54|114.67|114.59|114.62|114.54|85
1700740800000|2023-11-23 12:00:00|114.57|114.49|114.62|114.54|114.62|114.54|114.57|114.49|6582
1700741100000|2023-11-23 12:05:00|114.67|114.59|114.72|114.64|114.72|114.64|114.67|114.59|62
1700741400000|2023-11-23 12:10:00|114.67|114.59|114.62|114.54|114.72|114.64|114.62|114.54|952
1700741700000|2023-11-23 12:15:00|114.67|114.59|114.62|114.54|114.67|114.59|114.62|114.54|2131
1700742000000|2023-11-23 12:20:00|114.67|114.59|114.72|114.59|114.72|114.59|114.62|114.54|28105
1700742300000|2023-11-23 12:25:00|114.67|114.54|114.67|114.59|114.67|114.59|114.67|114.54|445
1700742600000|2023-11-23 12:30:00|114.72|114.64|114.72|114.64|114.72|114.64|114.67|114.59|60
1700742900000|2023-11-23 12:35:00|114.77|114.59|114.77|114.69|114.77|114.69|114.77|114.59|112
1700743200000|2023-11-23 12:40:00|114.82|114.74|114.82|114.74|114.82|114.74|114.77|114.69|269
1700743500000|2023-11-23 12:45:00|114.87|114.79|114.87|114.79|114.87|114.79|114.82|114.74|1011
1700743800000|2023-11-23 12:50:00|114.92|114.84|114.92|114.84|114.92|114.84|114.87|114.79|4837
1700744100000|2023-11-23 12:55:00|114.87|114.79|114.92|114.79|114.92|114.84|114.82|114.74|177
1700744400000|2023-11-23 13:00:00|114.87|114.84|114.87|114.79|114.92|114.84|114.82|114.74|100
1700744700000|2023-11-23 13:05:00|114.82|114.74|114.82|114.74|114.87|114.79|114.82|114.74|124
1700745000000|2023-11-23 13:10:00|114.87|114.79|114.87|114.79|114.92|114.84|114.87|114.79|451
1700745300000|2023-11-23 13:15:00|114.92|114.84|114.92|114.84|114.92|114.84|114.87|114.79|157
1700745600000|2023-11-23 13:20:00|114.97|114.89|114.92|114.84|114.97|114.89|114.92|114.84|300
1700745900000|2023-11-23 13:25:00|114.97|114.89|115.02|114.94|115.02|114.94|114.97|114.89|301
1700746200000|2023-11-23 13:30:00|114.97|114.89|114.97|114.89|115.02|114.94|114.97|114.89|1112
1700746500000|2023-11-23 13:35:00|115.02|114.94|115.02|114.94|115.02|114.94|114.97|114.89|148
1700746800000|2023-11-23 13:40:00|114.97|114.89|115.02|114.89|115.02|114.94|114.97|114.89|155
1700747100000|2023-11-23 13:45:00|114.97|114.94|114.97|114.89|115.02|114.94|114.97|114.89|73
1700747400000|2023-11-23 13:50:00|115.02|114.94|115.02|114.94|115.02|114.94|115.02|114.94|114
1700747700000|2023-11-23 13:55:00|114.97|114.89|115.02|114.94|115.02|114.94|114.97|114.89|135
1700748000000|2023-11-23 14:00:00|114.97|114.89|115.02|114.94|115.02|114.94|114.97|114.89|174
1700748300000|2023-11-23 14:05:00|114.97|114.89|114.97|114.89|115.02|114.94|114.97|114.89|673
1700748600000|2023-11-23 14:10:00|114.92|114.84|115.07|114.99|115.07|114.99|114.92|114.84|742
1700748900000|2023-11-23 14:15:00|115.02|114.94|115.07|114.99|115.07|114.99|115.02|114.94|174
1700749200000|2023-11-23 14:20:00|115.12|115.04|115.12|115.04|115.12|115.04|115.07|114.99|46
1700749500000|2023-11-23 14:25:00|115.17|115.09|115.17|115.09|115.17|115.09|115.12|115.04|400
1700749800000|2023-11-23 14:30:00|115.12|115.04|115.17|115.09|115.22|115.14|115.12|115.04|1055
1700750100000|2023-11-23 14:35:00|115.12|115.04|115.17|115.09|115.17|115.09|115.12|115.04|305
1700750400000|2023-11-23 14:40:00|115.12|115.04|115.12|115.04|115.12|115.04|115.12|115.04|174
1700750700000|2023-11-23 14:45:00|115.17|115.09|115.17|115.09|115.17|115.09|115.12|115.04|88
1700751000000|2023-11-23 14:50:00|115.12|115.04|115.17|115.09|115.17|115.09|115.12|115.04|89
1700751300000|2023-11-23 14:55:00|115.22|115.14|115.17|115.09|115.22|115.14|115.17|115.09|6204
1700751600000|2023-11-23 15:00:00|115.22|115.14|115.17|115.09|115.22|115.14|115.17|115.09|552
1700751900000|2023-11-23 15:05:00|115.22|115.14|115.17|115.09|115.22|115.14|115.17|115.09|790
1700752200000|2023-11-23 15:10:00|115.22|115.04|115.17|115.09|115.22|115.09|115.12|115.04|386
1700752500000|2023-11-23 15:15:00|||||||||26
1700752800000|2023-11-23 15:20:00|||||||||2206
1700753100000|2023-11-23 15:25:00|||||||||271
1700753400000|2023-11-23 15:30:00|115.22|115.14|115.22|115.14|115.22|115.14|115.17|115.09|349
1700753700000|2023-11-23 15:35:00|||||||||27
1700754000000|2023-11-23 15:40:00|||||||||80
1700754300000|2023-11-23 15:45:00|115.27|115.19|115.22|115.14|115.27|115.19|115.22|115.14|660
1700754600000|2023-11-23 15:50:00|115.27||115.22||115.27||115.22||1122
1700754900000|2023-11-23 15:55:00|115.27|115.19|115.27|115.19|115.27|115.19|115.22|115.19|479
1700755200000|2023-11-23 16:00:00|115.22|115.14|115.22|115.14|115.22|115.14|115.22|115.14|1070
1700755500000|2023-11-23 16:05:00|115.17|115.09|115.17|115.09|115.22|115.14|115.17|115.09|1099
1700755800000|2023-11-23 16:10:00|115.12|115.04|115.17|115.09|115.17|115.09|115.12|115.04|969
1700756100000|2023-11-23 16:15:00|115.12|115.04|115.17|115.09|115.17|115.09|115.12|115.04|515
1700756400000|2023-11-23 16:20:00|115.22|115.14|115.22|115.14|115.22|115.14|115.22|115.14|1277
1700756700000|2023-11-23 16:25:00|115.17|115.09|115.17|115.09|115.22|115.14|115.17|115.09|1892
1700757000000|2023-11-23 16:30:00|115.12|115.04|115.12|115.04|115.17|115.09|115.07|114.99|4673
1700757300000|2023-11-23 16:35:00|115.07|114.99|115.07|114.99|115.07|114.99|115.07|114.99|2832
1700757600000|2023-11-23 16:40:00|115.12|115.04|115.12|115.04|115.12|115.04|115.12|115.04|378
1700758200000|2023-11-23 16:50:00|||||||||22
1700758500000|2023-11-23 16:55:00|||||||||59
1700758800000|2023-11-23 17:00:00|||||||||250
1700759100000|2023-11-23 17:05:00|||||||||1
1700759400000|2023-11-23 17:10:00|115.07|114.99|115.07|114.99|115.07|114.99|115.07|114.99|458
1700759700000|2023-11-23 17:15:00|115.02|114.94|115.02|114.94|115.02|114.94|115.02|114.94|351
1700760000000|2023-11-23 17:20:00|||||||||16
1700760300000|2023-11-23 17:25:00|115.07|114.99|115.02|114.94|115.07|114.99|115.02|114.94|542
1700761200000|2023-11-23 17:40:00|||||||||29
1700761800000|2023-11-23 17:50:00|115.07|114.99|115.07|114.99|115.07|114.99|115.07|114.99|213
1700762100000|2023-11-23 17:55:00|115.02|114.94|115.07|114.99|115.07|114.99|115.02|114.94|420
1700762700000|2023-11-23 18:05:00|115.12|115.04|115.12|114.99|115.12|115.04|115.12|114.99|2
1700763000000|2023-11-23 18:10:00||115.04||114.99||115.04||114.99|0
1700763300000|2023-11-23 18:15:00|115.07||115.12||115.12||115.07||0
1700765400000|2023-11-23 18:50:00|115.07||115.07||115.07||115.07||0
1700769000000|2023-11-23 19:50:00|||||||||164
1700769300000|2023-11-23 19:55:00|||||||||13
1700770800000|2023-11-23 20:20:00|||||||||1
1700772300000|2023-11-23 20:45:00|115.12|115.04|115.07|114.99|115.12|115.04|115.07|114.99|131
1700772600000|2023-11-23 20:50:00|115.12|115.04|115.07|114.99|115.12|115.04|115.07|114.99|92
1700772900000|2023-11-23 20:55:00|115.12||115.07||115.12||115.07||8
1700809200000|2023-11-24 07:00:00|115.12|114.94|115.07|114.99|115.12|115.04|115.02|114.94|79
1700809500000|2023-11-24 07:05:00|115.12|115.04|115.07|114.99|115.12|115.04|115.07|114.99|71
1700809800000|2023-11-24 07:10:00|115.12|115.04|115.12|115.04|115.12|115.04|115.12|115.04|33
1700810100000|2023-11-24 07:15:00|115.07|114.99|115.07|114.99|115.12|115.04|115.02|114.94|58
1700810400000|2023-11-24 07:20:00|115.12||115.12||115.12||115.07||0
1700810700000|2023-11-24 07:25:00|115.07||115.12||115.12||115.07||11
1700811000000|2023-11-24 07:30:00|115.07|115.04|115.12|115.04|115.12|115.04|115.07|115.04|2
1700811300000|2023-11-24 07:35:00|115.07|114.99|115.12|115.04|115.12|115.04|115.07|114.99|75
1700811600000|2023-11-24 07:40:00||114.99||115.04||115.04||114.99|3
1700811900000|2023-11-24 07:45:00|115.17||115.12||115.17||115.12||26
1700812200000|2023-11-24 07:50:00|115.17|115.09|115.17|115.09|115.17|115.09|115.17|115.09|38
1700812500000|2023-11-24 07:55:00|115.22|115.14|115.17|115.09|115.22|115.14|115.17|115.09|115
1700812800000|2023-11-24 08:00:00|115.22|115.14|115.37|115.29|115.42|115.34|115.22|115.14|1799
1700813100000|2023-11-24 08:05:00|115.42|115.34|115.52|115.44|115.62|115.54|115.37|115.29|2162
1700813400000|2023-11-24 08:10:00|115.47|115.39|115.37|115.29|115.52|115.44|115.32|115.24|825
1700813700000|2023-11-24 08:15:00|115.32|115.24|115.47|115.39|115.47|115.39|115.27|115.19|3103
1700814000000|2023-11-24 08:20:00|115.42|115.34|115.47|115.39|115.52|115.44|115.42|115.34|298
1700814300000|2023-11-24 08:25:00|115.52|115.34|115.42|115.34|115.52|115.39|115.37|115.29|1489
1700814600000|2023-11-24 08:30:00|115.47|115.39|115.37|115.29|115.47|115.39|115.37|115.29|176
1700814900000|2023-11-24 08:35:00|115.42|115.34|115.42|115.34|115.47|115.39|115.37|115.29|47
1700815200000|2023-11-24 08:40:00|115.47|115.29|115.37|115.29|115.47|115.39|115.37|115.29|720
1700815500000|2023-11-24 08:45:00|115.32|115.24|115.32|115.24|115.32|115.24|115.27|115.19|2649
1700815800000|2023-11-24 08:50:00|115.27|115.19|115.32|115.24|115.32|115.24|115.27|115.19|197
1700816100000|2023-11-24 08:55:00|115.27|115.19|115.32|115.24|115.32|115.24|115.27|115.19|2079
1700816400000|2023-11-24 09:00:00|115.27|115.19|115.32|115.24|115.32|115.24|115.27|115.19|662
1700816700000|2023-11-24 09:05:00|115.37|115.29|115.42|115.34|115.42|115.34|115.32|115.24|563
1700817000000|2023-11-24 09:10:00|115.47|115.39|115.52|115.44|115.57|115.49|115.42|115.34|291
1700817300000|2023-11-24 09:15:00|115.57|115.49|115.52|115.44|115.57|115.49|115.52|115.44|136
1700817600000|2023-11-24 09:20:00|115.47|115.39|115.47|115.39|115.52|115.44|115.47|115.39|19
1700817900000|2023-11-24 09:25:00|115.52|115.44|115.57|115.49|115.57|115.49|115.52|115.39|57
1700818200000|2023-11-24 09:30:00|115.52|115.44|115.57|115.49|115.62|115.54|115.52|115.44|286
1700818500000|2023-11-24 09:35:00|115.62|115.54|115.62|115.54|115.62|115.54|115.62|115.49|712
1700818800000|2023-11-24 09:40:00|115.57|115.49|115.62|115.54|115.67|115.59|115.57|115.49|2639
1700819100000|2023-11-24 09:45:00|115.67|115.59|115.57|115.44|115.67|115.59|115.52|115.44|378
1700819400000|2023-11-24 09:50:00|115.52|115.49|115.52|115.44|115.57|115.49|115.47|115.39|91
1700819700000|2023-11-24 09:55:00|115.57|115.39|115.52|115.44|115.57|115.49|115.47|115.39|482
1700820000000|2023-11-24 10:00:00|115.57|115.49|115.62|115.54|115.62|115.54|115.52|115.44|425
1700820300000|2023-11-24 10:05:00|115.67|115.59|115.67|115.59|115.67|115.59|115.62|115.54|402
1700820600000|2023-11-24 10:10:00|115.72|115.64|115.72|115.64|115.72|115.64|115.67|115.59|280
1700820900000|2023-11-24 10:15:00|115.77|115.69|115.77|115.69|115.77|115.69|115.72|115.64|213
1700821200000|2023-11-24 10:20:00|115.82|115.74|115.82|115.74|115.82|115.74|115.82|115.74|631
1700821500000|2023-11-24 10:25:00|115.77|115.69|115.77|115.69|115.82|115.74|115.77|115.69|930
1700821800000|2023-11-24 10:30:00|115.72|115.64|115.77|115.69|115.77|115.69|115.72|115.64|153
1700822400000|2023-11-24 10:40:00|115.72|115.64|115.82|115.74|115.82|115.74|115.72|115.64|528
1700822700000|2023-11-24 10:45:00|115.87|115.79|115.87|115.79|115.87|115.79|115.82|115.79|496
1700823000000|2023-11-24 10:50:00|115.82|115.74|115.82|115.74|115.87|115.79|115.77|115.69|3119
1700823300000|2023-11-24 10:55:00|115.77|115.69|115.87|115.79|115.87|115.79|115.77|115.69|1677
1700823600000|2023-11-24 11:00:00|115.77|115.69|115.82|115.74|115.87|115.74|115.77|115.69|714
1700823900000|2023-11-24 11:05:00|115.77|115.69|115.82|115.74|115.82|115.74|115.77|115.69|6285
1700824200000|2023-11-24 11:10:00|115.77|115.69|115.72|115.64|115.77|115.69|115.72|115.64|309
1700824500000|2023-11-24 11:15:00|115.77|115.69|115.82|115.74|115.82|115.74|115.77|115.69|600
1700824800000|2023-11-24 11:20:00|115.77|115.69|115.82|115.74|115.82|115.74|115.77|115.69|302
1700825100000|2023-11-24 11:25:00|115.77|115.69|115.77|115.69|115.77|115.69|115.77|115.69|336
1700825400000|2023-11-24 11:30:00|115.72|115.64|115.77|115.69|115.77|115.69|115.72|115.64|341
1700825700000|2023-11-24 11:35:00|115.72|115.64|115.72|115.64|115.77|115.64|115.72|115.64|1312
1700826000000|2023-11-24 11:40:00|115.67|115.59|115.67|115.59|115.72|115.64|115.67|115.59|120
1700826300000|2023-11-24 11:45:00|||||||||482
1700826600000|2023-11-24 11:50:00|115.62|115.54|115.62|115.54|115.62|115.54|115.57|115.49|2098
1700826900000|2023-11-24 11:55:00|115.57|115.49|115.62|115.54|115.62|115.54|115.57|115.49|706
1700827200000|2023-11-24 12:00:00|115.67|115.59|115.62|115.54|115.67|115.59|115.62|115.54|363
1700827500000|2023-11-24 12:05:00|115.67|115.59|115.67|115.59|115.72|115.64|115.67|115.59|445
1700827800000|2023-11-24 12:10:00|||||||||139
1700828100000|2023-11-24 12:15:00|115.62|115.54|115.57|115.49|115.62|115.54|115.57|115.49|339
1700828400000|2023-11-24 12:20:00|115.52|115.44|115.52|115.44|115.57|115.49|115.52|115.44|601
1700828700000|2023-11-24 12:25:00|115.57|115.49|115.52|115.44|115.57|115.49|115.52|115.44|261
1700829000000|2023-11-24 12:30:00|115.57|115.49|115.57|115.49|115.57|115.49|115.57|115.49|826
1700829300000|2023-11-24 12:35:00|115.62|115.54|115.62|115.54|115.62|115.54|115.57|115.49|150
1700829600000|2023-11-24 12:40:00|||||||||72
1700829900000|2023-11-24 12:45:00|115.57|115.49|115.62|115.54|115.62|115.54|115.57|115.49|70
1700830200000|2023-11-24 12:50:00|115.57|115.49|115.57|115.49|115.62|115.54|115.57|115.49|191
1700830500000|2023-11-24 12:55:00|115.52|115.44|115.52|115.44|115.57|115.49|115.52|115.44|231
1700830800000|2023-11-24 13:00:00|115.57|115.49|115.47|115.39|115.57|115.49|115.47|115.39|203
1700831100000|2023-11-24 13:05:00|115.52|115.44|115.52|115.44|115.52|115.44|115.52|115.44|1423
1700831400000|2023-11-24 13:10:00|115.47|115.39|115.47|115.39|115.47|115.39|115.47|115.39|1492
1700831700000|2023-11-24 13:15:00|||||||||1467
1700832000000|2023-11-24 13:20:00|||||||||8
1700832300000|2023-11-24 13:25:00|||||||||46
1700832600000|2023-11-24 13:30:00|115.42|115.34|115.42|115.34|115.47|115.39|115.42|115.34|1276
1700832900000|2023-11-24 13:35:00|||||||||39
1700833200000|2023-11-24 13:40:00|115.47|115.39|115.52|115.44|115.52|115.44|115.47|115.39|26498
1700833500000|2023-11-24 13:45:00|115.57|115.49|115.57|115.49|115.57|115.49|115.52|115.44|50406
1700833800000|2023-11-24 13:50:00|115.62|115.54|115.62|115.54|115.62|115.54|115.57|115.54|5815
1700834100000|2023-11-24 13:55:00|115.67|115.59|115.72|115.64|115.72|115.64|115.67|115.54|15466
1700834400000|2023-11-24 14:00:00|115.67|115.59|115.67|115.59|115.67|115.64|115.62|115.54|103
1700834700000|2023-11-24 14:05:00|115.72|115.64|115.67|115.59|115.72|115.64|115.67|115.59|153
1700835000000|2023-11-24 14:10:00|115.72|115.64|115.72|115.64|115.72|115.64|115.72|115.64|117
1700835300000|2023-11-24 14:15:00|115.77|115.69|115.72|115.64|115.77|115.69|115.72|115.64|334
1700835600000|2023-11-24 14:20:00|115.67|115.59|115.72|115.64|115.72|115.64|115.67|115.59|181
1700835900000|2023-11-24 14:25:00|115.67|115.59|115.62|115.54|115.72|115.59|115.62|115.54|158
1700836200000|2023-11-24 14:30:00|115.67|115.59|115.47|115.39|115.72|115.64|115.47|115.39|2962
1700836500000|2023-11-24 14:35:00|115.52|115.44|115.47|115.39|115.52|115.44|115.42|115.34|4604
1700836800000|2023-11-24 14:40:00|115.52|115.44|115.42|115.34|115.52|115.44|115.42|115.34|2857
1700837100000|2023-11-24 14:45:00|115.47|115.39|115.52|115.44|115.57|115.49|115.47|115.39|714
1700837400000|2023-11-24 14:50:00|115.57|115.49|115.67|115.59|115.67|115.59|115.57|115.49|1363
1700837700000|2023-11-24 14:55:00|115.72|115.64|115.72|115.64|115.72|115.64|115.67|115.59|1138
1700838000000|2023-11-24 15:00:00|115.77|115.69|115.77|115.69|115.77|115.69|115.77|115.69|351
1700838300000|2023-11-24 15:05:00|115.72|115.64|115.77|115.69|115.77|115.69|115.72|115.64|1336
1700838600000|2023-11-24 15:10:00|115.72|115.64|115.72|115.64|115.77|115.69|115.72|115.64|900
1700838900000|2023-11-24 15:15:00|115.77|115.69|115.77|115.69|115.77|115.69|115.72|115.64|277
1700839200000|2023-11-24 15:20:00|115.72|115.64|115.72|115.64|115.77|115.69|115.72|115.64|454
1700839500000|2023-11-24 15:25:00|115.77|115.69|115.72|115.64|115.77|115.69|115.72|115.64|1117
1700839800000|2023-11-24 15:30:00|||||||||33
1700840100000|2023-11-24 15:35:00|115.77|115.69|115.72|115.64|115.77|115.69|115.72|115.64|568
1700840400000|2023-11-24 15:40:00|115.77|115.69|115.67|115.59|115.77|115.69|115.67|115.59|1825
1700840700000|2023-11-24 15:45:00|115.72|115.64|115.67|115.59|115.72|115.64|115.67|115.59|4516
1700841000000|2023-11-24 15:50:00|115.72|115.64|115.72|115.64|115.72|115.64|115.72|115.64|3443
1700841300000|2023-11-24 15:55:00|115.77|115.69|115.72|115.64|115.77|115.69|115.72|115.64|812
1700841600000|2023-11-24 16:00:00|115.67|115.59|115.67|115.59|115.72|115.64|115.67|115.59|944
1700841900000|2023-11-24 16:05:00|115.62|115.54|115.62|115.54|115.67|115.54|115.62|115.54|2846
1700842200000|2023-11-24 16:10:00|115.57|115.49|115.62|115.49|115.62|115.54|115.57|115.49|1431
1700842500000|2023-11-24 16:15:00|115.57|115.54|115.62|115.54|115.62|115.54|115.57|115.49|637
1700842800000|2023-11-24 16:20:00|115.57|115.49|115.57|115.49|115.57|115.54|115.57|115.49|3226
1700843100000|2023-11-24 16:25:00|115.52|115.44|115.52|115.44|115.57|115.49|115.52|115.44|2620
1700843400000|2023-11-24 16:30:00|115.57|115.49|115.57|115.49|115.57|115.49|115.52|115.44|3065
1700843700000|2023-11-24 16:35:00|115.62|115.54|115.62|115.54|115.62|115.54|115.62|115.54|1156
1700844000000|2023-11-24 16:40:00|115.67|115.59|115.62|115.54|115.67|115.59|115.62|115.54|1629
1700844300000|2023-11-24 16:45:00|115.67|115.59|115.62|115.54|115.67|115.59|115.62|115.54|883
1700844600000|2023-11-24 16:50:00|115.67||115.62||115.67||115.62||669
1700844900000|2023-11-24 16:55:00|115.57|115.49|115.57|115.49|115.57|115.49|115.57|115.49|2186
1700845200000|2023-11-24 17:00:00|115.62|115.54|115.62|115.54|115.62|115.54|115.62|115.54|363
1700845500000|2023-11-24 17:05:00||115.49||115.54||115.54||115.49|28
1700846100000|2023-11-24 17:15:00|||||||||2
1700846400000|2023-11-24 17:20:00|115.57|115.49|115.57|115.49|115.62|115.54|115.57|115.49|904
1700846700000|2023-11-24 17:25:00|115.52|115.44|115.57|115.49|115.57|115.49|115.52|115.44|659
1700847000000|2023-11-24 17:30:00||115.44||115.49||115.49||115.44|0
1700847300000|2023-11-24 17:35:00|115.62||115.62||115.62||115.62||535
1700847600000|2023-11-24 17:40:00|115.57||115.57||115.57||115.57||0
1700847900000|2023-11-24 17:45:00|115.62||115.57||115.62||115.57||104
1700848200000|2023-11-24 17:50:00|115.62||115.57||115.62||115.57||389
1700848500000|2023-11-24 17:55:00|||||||||6
1700848800000|2023-11-24 18:00:00|||||||||5
1700849100000|2023-11-24 18:05:00|||||||||6
1700849400000|2023-11-24 18:10:00|||||||||40
1700850600000|2023-11-24 18:30:00|115.52|115.44|115.52|115.44|115.52|115.44|115.52|115.44|19
1700850900000|2023-11-24 18:35:00|||||||||8
1700851500000|2023-11-24 18:45:00|||||||||1
1700852700000|2023-11-24 19:05:00|||||||||9
1700853600000|2023-11-24 19:20:00|||||||||3
1700853900000|2023-11-24 19:25:00|||||||||3
1700854500000|2023-11-24 19:35:00|||||||||1
1700855400000|2023-11-24 19:50:00|||||||||33
1700855700000|2023-11-24 19:55:00|||||||||26
1700858100000|2023-11-24 20:35:00|115.47|115.39|115.42|115.34|115.47|115.39|115.42|115.34|197
1700858400000|2023-11-24 20:40:00|115.47|115.39|115.47|115.39|115.47|115.39|115.42|115.34|247
1700858700000|2023-11-24 20:45:00|115.52||115.47||115.52||115.47||13
1700859000000|2023-11-24 20:50:00|115.52|115.34|115.42|115.29|115.52|115.34|115.42|115.29|229
1700859300000|2023-11-24 20:55:00|115.37|115.34|115.42|115.34|115.47|115.39|115.37|115.34|134
1701068400000|2023-11-27 07:00:00|115.22|115.14|115.27|115.19|115.32|115.19|115.22|115.14|156
1701068700000|2023-11-27 07:05:00|115.32|115.24|115.32|115.24|115.32|115.24|115.32|115.24|21
1701069000000|2023-11-27 07:10:00|115.37|115.29|115.37|115.29|115.37|115.29|115.32|115.24|39
1701069300000|2023-11-27 07:15:00|115.42|115.34|115.37|115.29|115.42|115.34|115.37|115.29|83
1701069600000|2023-11-27 07:20:00|115.42|115.34|115.42|115.34|115.42|115.34|115.42|115.34|27
1701070200000|2023-11-27 07:30:00|115.47|115.39|115.42|115.29|115.47|115.39|115.42|115.29|82
1701070500000|2023-11-27 07:35:00||115.34||115.34||115.34||115.34|7
1701070800000|2023-11-27 07:40:00|115.47|115.29|115.42|115.29|115.47|115.29|115.42|115.29|30
1701071100000|2023-11-27 07:45:00||115.34||115.34||115.34||115.34|4
1701071400000|2023-11-27 07:50:00|115.47|115.39|115.47|115.39|115.47|115.39|115.47|115.39|18
1701071700000|2023-11-27 07:55:00|115.42|115.34|115.42|115.29|115.42|115.34|115.37|115.29|377
1701072000000|2023-11-27 08:00:00|115.47|115.34|115.52|115.44|115.52|115.44|115.37|115.24|1575
1701072300000|2023-11-27 08:05:00|115.47|115.39|115.37|115.29|115.47|115.39|115.22|115.14|1651
1701072600000|2023-11-27 08:10:00|115.42|115.34|115.32|115.24|115.42|115.34|115.27|115.19|785
1701072900000|2023-11-27 08:15:00|115.37|115.29|115.37|115.24|115.42|115.34|115.32|115.24|568
1701073200000|2023-11-27 08:20:00|115.32|115.19|115.37|115.24|115.37|115.29|115.27|115.19|488
1701073500000|2023-11-27 08:25:00|115.32|115.29|115.37|115.24|115.42|115.34|115.32|115.24|528
1701073800000|2023-11-27 08:30:00|115.32|115.29|115.32|115.24|115.37|115.29|115.27|115.19|7004
1701074100000|2023-11-27 08:35:00|115.37|115.29|115.37|115.29|115.42|115.34|115.32|115.24|196
1701074400000|2023-11-27 08:40:00|115.42|115.34|115.32|115.24|115.42|115.34|115.27|115.19|272
1701074700000|2023-11-27 08:45:00|115.37|115.29|115.27|115.19|115.37|115.29|115.27|115.19|1313
1701075000000|2023-11-27 08:50:00|115.22|115.14|115.37|115.29|115.37|115.29|115.22|115.14|1321
1701075300000|2023-11-27 08:55:00|115.32|115.24|115.32|115.24|115.37|115.29|115.27|115.19|135
1701075600000|2023-11-27 09:00:00|115.27|115.19|115.22|115.14|115.32|115.19|115.22|115.14|180
1701075900000|2023-11-27 09:05:00|115.27|115.19|115.22|115.14|115.27|115.19|115.22|115.14|137
1701076200000|2023-11-27 09:10:00|115.27|115.19|115.37|115.29|115.42|115.34|115.27|115.19|442
1701076500000|2023-11-27 09:15:00|115.32|115.24|115.22|115.14|115.37|115.29|115.22|115.14|311
1701076800000|2023-11-27 09:20:00|115.27|115.19|115.27|115.19|115.32|115.24|115.17|115.09|756
1701077100000|2023-11-27 09:25:00|115.22|115.14|115.27|115.19|115.27|115.19|115.22|115.14|33
1701077400000|2023-11-27 09:30:00|115.22|115.14|115.22|115.14|115.27|115.19|115.22|115.14|470
1701077700000|2023-11-27 09:35:00|115.17|115.09|115.12|115.04|115.17|115.09|115.12|115.04|685
1701078000000|2023-11-27 09:40:00|115.07|114.99|115.02|114.94|115.12|115.04|115.02|114.94|1024
1701078300000|2023-11-27 09:45:00|115.07|114.99|115.12|115.04|115.17|115.04|115.02|114.94|1202
1701078600000|2023-11-27 09:50:00|115.07|114.99|115.02|114.94|115.12|115.04|115.02|114.94|65
1701078900000|2023-11-27 09:55:00|115.07|114.99|115.07|114.99|115.07|114.99|115.07|114.99|49
1701079200000|2023-11-27 10:00:00|115.02|114.94|115.07|114.99|115.07|114.99|115.02|114.94|386
1701079500000|2023-11-27 10:05:00|115.12|115.04|115.17|115.09|115.17|115.09|115.12|115.04|319
1701079800000|2023-11-27 10:10:00|115.22|115.14|115.17|115.09|115.22|115.14|115.12|115.04|129
1701080100000|2023-11-27 10:15:00|115.12|115.04|115.12|115.04|115.17|115.04|115.07|114.99|1812
1701080400000|2023-11-27 10:20:00|115.17|115.09|115.17|115.09|115.17|115.09|115.12|115.04|589
1701080700000|2023-11-27 10:25:00|115.22|115.14|115.22|115.14|115.27|115.19|115.22|115.14|231
1701081000000|2023-11-27 10:30:00|115.17|115.09|115.12|115.04|115.22|115.14|115.12|115.04|205
1701081300000|2023-11-27 10:35:00|115.07|114.99|115.12|115.04|115.12|115.04|115.07|114.99|221
1701081600000|2023-11-27 10:40:00|115.17|115.09|115.12|114.99|115.17|115.09|115.07|114.99|899
1701081900000|2023-11-27 10:45:00|115.07|115.04|115.02|114.94|115.12|115.04|115.02|114.94|46
1701082200000|2023-11-27 10:50:00|115.07|114.89|115.07|114.99|115.07|114.99|115.02|114.89|136
1701082500000|2023-11-27 10:55:00|115.12|115.04|115.12|115.04|115.12|115.04|115.07|114.99|93
1701082800000|2023-11-27 11:00:00|115.07|114.99|115.07|114.99|115.12|115.04|115.07|114.99|90
1701083100000|2023-11-27 11:05:00|115.12|115.04|115.07|114.99|115.12|115.04|115.07|114.99|63
1701083400000|2023-11-27 11:10:00|115.12|115.04|115.07|114.99|115.12|115.04|115.07|114.99|90
1701083700000|2023-11-27 11:15:00|||||||||17
1701084000000|2023-11-27 11:20:00|115.12|115.04|115.07|114.99|115.12|115.04|115.07|114.99|146
1701084300000|2023-11-27 11:25:00|115.02|114.94|115.02|114.94|115.02|114.94|115.02|114.94|252
1701084600000|2023-11-27 11:30:00|115.07|114.99|115.12|115.04|115.12|115.04|115.02|114.99|830
1701084900000|2023-11-27 11:35:00|115.07|114.99|115.12|115.04|115.12|115.04|115.07|114.99|422
1701085200000|2023-11-27 11:40:00|115.17|115.09|115.17|115.09|115.17|115.09|115.12|115.04|384
1701085500000|2023-11-27 11:45:00|115.12|115.04|115.12|115.04|115.17|115.09|115.12|115.04|177
1701085800000|2023-11-27 11:50:00|115.07|114.99|115.02|114.94|115.07|114.99|115.02|114.94|357
1701086100000|2023-11-27 11:55:00|115.07|114.99|115.07|114.99|115.07|114.99|115.07|114.99|417
1701086400000|2023-11-27 12:00:00|115.12|115.04|115.12|115.04|115.12|115.04|115.07|115.04|1263
1701086700000|2023-11-27 12:05:00|115.07|114.99|115.12|115.04|115.12|115.04|115.07|114.99|988
1701087000000|2023-11-27 12:10:00|115.07|114.99|115.12|115.04|115.17|115.09|115.07|114.99|55
1701087300000|2023-11-27 12:15:00|115.07|114.99|115.07|114.99|115.12|115.04|115.07|114.99|107
1701087600000|2023-11-27 12:20:00|115.02|114.94|115.02|114.94|115.02|114.94|115.02|114.94|283
1701087900000|2023-11-27 12:25:00|114.97|114.89|115.02|114.94|115.02|114.94|114.97|114.89|441
1701088200000|2023-11-27 12:30:00|115.07|114.99|115.07|114.99|115.07|114.99|115.02|114.94|224
1701088500000|2023-11-27 12:35:00|115.02|114.94|115.07|114.99|115.07|114.99|115.02|114.94|160
1701088800000|2023-11-27 12:40:00|115.12|115.04|115.07|114.99|115.12|115.04|115.07|114.99|113
1701089100000|2023-11-27 12:45:00|115.02|114.94|115.12|114.99|115.12|115.04|115.02|114.94|1284
1701089400000|2023-11-27 12:50:00|115.07|115.04|115.12|115.04|115.12|115.04|115.07|114.99|13
1701089700000|2023-11-27 12:55:00|115.17|115.09|115.12|115.04|115.17|115.09|115.12|115.04|346
1701090000000|2023-11-27 13:00:00|115.17||115.12||115.17||115.12||301
1701090300000|2023-11-27 13:05:00|115.17|115.09|115.12|115.04|115.17|115.09|115.12|115.04|936
1701090600000|2023-11-27 13:10:00|||||||||15
1701090900000|2023-11-27 13:15:00|115.07|114.99|115.07|114.99|115.07|114.99|115.07|114.99|186
1701091200000|2023-11-27 13:20:00|115.12|115.04|115.07|114.99|115.12|115.04|115.07|114.99|618
1701091500000|2023-11-27 13:25:00|||||||||345
1701091800000|2023-11-27 13:30:00|||||||||211
1701092100000|2023-11-27 13:35:00|115.02|114.94|115.02|114.94|115.02|114.94|115.02|114.94|547
1701092400000|2023-11-27 13:40:00|||||||||1408
1701092700000|2023-11-27 13:45:00|114.97|114.89|115.02|114.94|115.02|114.94|114.97|114.89|1318
1701093000000|2023-11-27 13:50:00|||||||||890
1701093300000|2023-11-27 13:55:00|114.97|114.89|115.02|114.94|115.07|114.94|114.97|114.89|1421
1701093600000|2023-11-27 14:00:00|115.07|114.99|115.02|114.94|115.07|114.99|115.02|114.94|198
1701093900000|2023-11-27 14:05:00|115.07|114.99|115.07|114.99|115.07|114.99|115.07|114.99|30
1701094200000|2023-11-27 14:10:00|115.12|115.04|115.07|114.99|115.12|115.04|115.07|114.99|1209
1701094500000|2023-11-27 14:15:00|115.12|115.04|115.17|115.09|115.22|115.14|115.12|115.04|1149
1701094800000|2023-11-27 14:20:00|||||||||421
1701095100000|2023-11-27 14:25:00|115.22|115.14|115.27|115.19|115.27|115.19|115.17|115.09|588
1701095400000|2023-11-27 14:30:00|115.22|115.14|115.27|115.19|115.32|115.24|115.12|115.04|1692
1701095700000|2023-11-27 14:35:00|115.32|115.24|115.27|115.19|115.32|115.24|115.27|115.19|657
1701096000000|2023-11-27 14:40:00|115.22|115.14|115.22|115.14|115.22|115.14|115.17|115.09|1184
1701096300000|2023-11-27 14:45:00|115.27|115.19|115.27|115.19|115.32|115.24|115.22|115.14|213
1701096600000|2023-11-27 14:50:00|115.32|115.24|115.22|115.14|115.32|115.24|115.22|115.14|188
1701096900000|2023-11-27 14:55:00|115.27|115.19|115.17|115.09|115.27|115.19|115.17|115.09|729
1701097200000|2023-11-27 15:00:00|115.22|115.04|115.12|115.04|115.22|115.14|115.12|115.04|1909
1701097500000|2023-11-27 15:05:00|115.17|114.99|115.12|115.04|115.17|115.04|115.07|114.99|478
1701097800000|2023-11-27 15:10:00|115.17|115.09|115.17|115.09|115.17|115.09|115.12|115.04|542
1701098100000|2023-11-27 15:15:00|115.22|115.14|115.17|115.09|115.22|115.14|115.12|115.04|1739
1701098400000|2023-11-27 15:20:00|115.12|115.04|115.02|114.94|115.12|115.04|115.02|114.94|659
1701098700000|2023-11-27 15:25:00|115.07|114.99|114.97|114.89|115.07|114.99|114.97|114.89|2537
1701099000000|2023-11-27 15:30:00|||||||||263
1701099300000|2023-11-27 15:35:00|115.02|114.94|114.92|114.84|115.02|114.94|114.92|114.84|782
1701099600000|2023-11-27 15:40:00|114.97|114.89|114.92|114.84|114.97|114.89|114.92|114.84|420
1701099900000|2023-11-27 15:45:00|114.87|114.79|114.82|114.74|114.92|114.84|114.82|114.74|3101
1701100200000|2023-11-27 15:50:00|114.87|114.79|114.82|114.74|114.87|114.79|114.82|114.74|1705
1701100500000|2023-11-27 15:55:00|114.77|114.69|114.72|114.64|114.77|114.69|114.72|114.64|1535
1701100800000|2023-11-27 16:00:00|114.77|114.69|114.72|114.64|114.77|114.69|114.72|114.64|2312
1701101100000|2023-11-27 16:05:00|114.77|114.69|114.67|114.59|114.77|114.69|114.67|114.59|5900
1701101400000|2023-11-27 16:10:00|114.72|114.64|114.62|114.54|114.72|114.64|114.62|114.54|2579
1701101700000|2023-11-27 16:15:00|114.67|114.59|114.77|114.69|114.77|114.69|114.62|114.54|2816
1701102000000|2023-11-27 16:20:00|114.82|114.74|114.77|114.69|114.82|114.74|114.77|114.69|2380
1701102300000|2023-11-27 16:25:00|114.82|114.74|114.77|114.69|114.87|114.79|114.77|114.69|3805
1701102600000|2023-11-27 16:30:00|114.82|114.74|114.77|114.69|114.82|114.74|114.72|114.59|7396
1701102900000|2023-11-27 16:35:00|114.72|114.64|114.72|114.64|114.72|114.69|114.67|114.59|5410
1701103200000|2023-11-27 16:40:00|114.67|114.59|114.57|114.49|114.67|114.59|114.57|114.44|1917
1701103500000|2023-11-27 16:45:00|114.62|114.54|114.67|114.59|114.67|114.59|114.62|114.54|310
1701103800000|2023-11-27 16:50:00|114.72|114.64|114.72|114.64|114.72|114.64|114.72|114.64|1216
1701104100000|2023-11-27 16:55:00|114.77|114.59|114.72|114.64|114.77|114.69|114.67|114.59|1065
1701104400000|2023-11-27 17:00:00|114.67|114.59|114.72|114.64|114.77|114.64|114.67|114.59|1100
1701104700000|2023-11-27 17:05:00|114.77|114.69|114.77|114.69|114.77|114.69|114.77|114.69|325
1701105000000|2023-11-27 17:10:00|114.82|114.74|114.82|114.74|114.82|114.74|114.82|114.74|612
1701105300000|2023-11-27 17:15:00|114.77|114.69|114.77|114.69|114.82|114.74|114.72|114.64|1685
1701105600000|2023-11-27 17:20:00|114.72|114.64|114.72|114.64|114.77|114.69|114.72|114.64|206
1701105900000|2023-11-27 17:25:00|114.67|114.59|114.72|114.64|114.72|114.64|114.67|114.59|687
1701106200000|2023-11-27 17:30:00|114.67|114.59|114.72|114.64|114.77|114.69|114.67|114.59|128
1701106500000|2023-11-27 17:35:00|114.77|114.69|114.77|114.69|114.77|114.69|114.77|114.69|3
1701106800000|2023-11-27 17:40:00|114.82|114.74|114.82|114.69|114.82|114.74|114.82|114.69|72
1701107100000|2023-11-27 17:45:00|114.77||114.77||114.77||114.77||5
1701107400000|2023-11-27 17:50:00|114.82|114.74|114.77|114.69|114.82|114.74|114.77|114.69|357
1701107700000|2023-11-27 17:55:00|114.82|114.74|114.82|114.74|114.82|114.74|114.77|114.69|12
1701108000000|2023-11-27 18:00:00|114.77|114.69|114.77|114.69|114.82|114.74|114.77|114.69|78
1701108600000|2023-11-27 18:10:00|114.82||114.77||114.82||114.77||491
1701108900000|2023-11-27 18:15:00|||||||||3
1701109200000|2023-11-27 18:20:00|114.82||114.82||114.82||114.82||141
1701109500000|2023-11-27 18:25:00|114.77||114.77||114.77||114.77||8
1701109800000|2023-11-27 18:30:00|114.82|114.74|114.82|114.74|114.82|114.74|114.82|114.69|16
1701110100000|2023-11-27 18:35:00||114.69||114.69||114.69||114.69|11
1701110400000|2023-11-27 18:40:00|114.77||114.77||114.82||114.77||1
1701110700000|2023-11-27 18:45:00|114.82||114.77||114.82||114.77||1
1701111300000|2023-11-27 18:55:00|114.82||114.77||114.82||114.77||1
1701111600000|2023-11-27 19:00:00|114.82||114.77||114.82||114.77||337
1701112500000|2023-11-27 19:15:00|114.72|114.64|114.77|114.69|114.77|114.69|114.72|114.64|115
1701112800000|2023-11-27 19:20:00|114.72|114.64|114.77|114.69|114.77|114.69|114.72|114.64|11
1701113100000|2023-11-27 19:25:00|114.72|114.64|114.77|114.64|114.77|114.64|114.72|114.64|4
1701113400000|2023-11-27 19:30:00|114.72||114.72||114.72||114.72||0
1701113700000|2023-11-27 19:35:00|||||||||10
1701114000000|2023-11-27 19:40:00|114.67|114.59|114.67|114.59|114.72|114.59|114.67|114.59|138
1701114300000|2023-11-27 19:45:00|114.72|114.64|114.67|114.59|114.72|114.64|114.67|114.59|35
1701114600000|2023-11-27 19:50:00|||||||||62
1701114900000|2023-11-27 19:55:00|||||||||12
1701115200000|2023-11-27 20:00:00|114.72|114.64|114.72|114.64|114.72|114.64|114.72|114.59|298
1701115500000|2023-11-27 20:05:00|114.77|114.69|114.72|114.64|114.77|114.69|114.72|114.64|602
1701115800000|2023-11-27 20:10:00|||||||||6
1701116100000|2023-11-27 20:15:00|114.77||114.77||114.77||114.72||60
1701116400000|2023-11-27 20:20:00||114.69||114.69||114.69||114.69|54
1701117000000|2023-11-27 20:30:00|114.82||114.77||114.82||114.77||4
1701117300000|2023-11-27 20:35:00|114.82|114.74|114.77|114.69|114.82|114.74|114.77|114.69|82
1701117900000|2023-11-27 20:45:00|114.72|114.64|114.72|114.64|114.77|114.64|114.72|114.64|21
1701118200000|2023-11-27 20:50:00|114.77|114.69|114.77|114.69|114.77|114.69|114.72|114.64|7
1701118500000|2023-11-27 20:55:00|114.72|114.64|114.82|114.69|114.82|114.69|114.72|114.64|178
1701154800000|2023-11-28 07:00:00|114.92|114.84|114.67|114.54|114.92|114.84|114.67|114.54|49
1701155100000|2023-11-28 07:05:00|114.62|114.59|114.62|114.54|114.67|114.59|114.62|114.54|0
1701155400000|2023-11-28 07:10:00|114.57|114.49|114.57|114.49|114.62|114.54|114.57|114.49|37
1701155700000|2023-11-28 07:15:00|114.62|114.54|114.52|114.44|114.62|114.54|114.52|114.44|70
1701156000000|2023-11-28 07:20:00|114.57|114.49|114.52|114.44|114.57|114.49|114.52|114.44|38
1701156300000|2023-11-28 07:25:00|114.47|114.39|114.47|114.39|114.47|114.39|114.47|114.39|88
1701156600000|2023-11-28 07:30:00|114.42|114.34|114.42|114.34|114.42|114.34|114.42|114.34|141
1701156900000|2023-11-28 07:35:00|114.47|114.39|114.42|114.34|114.47|114.39|114.42|114.34|237
1701157200000|2023-11-28 07:40:00|||||||||2
1701157500000|2023-11-28 07:45:00|114.47|114.39|114.42|114.34|114.47|114.39|114.42|114.34|396
1701157800000|2023-11-28 07:50:00|114.37|114.29|114.37|114.29|114.37|114.29|114.37|114.24|227
1701158100000|2023-11-28 07:55:00|114.42|114.34|114.47|114.34|114.47|114.39|114.42|114.34|493
1701158400000|2023-11-28 08:00:00|114.52|114.39|114.72|114.64|114.77|114.69|114.42|114.34|1840
1701158700000|2023-11-28 08:05:00|114.77|114.59|114.67|114.59|114.82|114.74|114.62|114.54|1088
1701159000000|2023-11-28 08:10:00|114.62|114.54|114.72|114.64|114.72|114.64|114.57|114.49|1875
1701159300000|2023-11-28 08:15:00|114.77|114.69|114.87|114.79|114.92|114.84|114.77|114.69|709
1701159600000|2023-11-28 08:20:00|114.92|114.84|114.97|114.84|114.97|114.89|114.87|114.79|707
1701159900000|2023-11-28 08:25:00|114.92|114.89|114.97|114.84|115.07|114.94|114.92|114.84|151
1701160200000|2023-11-28 08:30:00|114.92|114.89|115.12|115.04|115.12|115.04|114.87|114.79|1296
1701160500000|2023-11-28 08:35:00|115.07|114.99|114.92|114.84|115.12|115.04|114.87|114.79|473
1701160800000|2023-11-28 08:40:00|114.87|114.79|114.77|114.69|114.97|114.89|114.77|114.69|406
1701161100000|2023-11-28 08:45:00|114.82|114.74|114.87|114.79|114.92|114.79|114.82|114.74|107
1701161400000|2023-11-28 08:50:00|114.82|114.74|114.87|114.79|114.97|114.89|114.82|114.74|564
1701161700000|2023-11-28 08:55:00|114.92|114.84|114.82|114.74|114.92|114.84|114.77|114.69|292
1701162000000|2023-11-28 09:00:00|114.87|114.79|114.87|114.79|114.87|114.79|114.77|114.69|65
1701162300000|2023-11-28 09:05:00|114.82|114.74|114.82|114.74|114.87|114.79|114.82|114.74|105
1701162600000|2023-11-28 09:10:00|114.77|114.69|114.82|114.69|114.82|114.74|114.77|114.69|143
1701162900000|2023-11-28 09:15:00|114.77|114.74|114.77|114.69|114.82|114.74|114.67|114.59|549
1701163200000|2023-11-28 09:20:00|114.72|114.64|114.77|114.69|114.82|114.74|114.72|114.64|636
1701163500000|2023-11-28 09:25:00|114.82|114.74|114.92|114.84|114.92|114.84|114.77|114.69|263
1701163800000|2023-11-28 09:30:00|114.97|114.89|114.97|114.89|115.02|114.89|114.92|114.84|155
1701164100000|2023-11-28 09:35:00|114.92|114.84|115.02|114.94|115.02|114.94|114.92|114.84|161
1701164400000|2023-11-28 09:40:00|115.07|114.99|115.02|114.94|115.07|114.99|114.97|114.89|1036
1701164700000|2023-11-28 09:45:00|114.97|114.89|115.02|114.89|115.07|114.94|114.97|114.89|9116
1701165000000|2023-11-28 09:50:00|114.97|114.94|114.92|114.84|115.02|114.94|114.92|114.84|106
1701165300000|2023-11-28 09:55:00|114.97|114.89|114.97|114.84|114.97|114.89|114.92|114.84|246
1701165600000|2023-11-28 10:00:00|115.02|114.89|115.02|114.94|115.02|114.94|114.97|114.89|73
1701165900000|2023-11-28 10:05:00|114.97|114.89|115.02|114.94|115.02|114.94|114.97|114.89|590
1701166200000|2023-11-28 10:10:00|114.97|114.89|115.07|114.99|115.12|115.04|114.97|114.89|554
1701166500000|2023-11-28 10:15:00|115.02|114.94|115.07|114.99|115.07|114.99|115.02|114.94|162
1701166800000|2023-11-28 10:20:00|115.12|114.94|115.17|115.09|115.17|115.09|115.12|114.94|1047
1701167100000|2023-11-28 10:25:00|115.12|115.04|115.07|114.94|115.17|115.09|115.02|114.94|1198
1701167400000|2023-11-28 10:30:00|115.02|114.99|115.12|115.04|115.12|115.04|115.02|114.94|274
1701167700000|2023-11-28 10:35:00|115.07|114.99|115.02|114.94|115.12|115.04|115.02|114.94|163
1701168000000|2023-11-28 10:40:00|115.07|114.99|115.12|115.04|115.12|115.04|115.02|114.94|111
1701168300000|2023-11-28 10:45:00|115.07|114.99|115.12|115.04|115.12|115.04|115.07|114.99|75
1701168600000|2023-11-28 10:50:00|115.07|114.99|115.12|115.04|115.17|115.09|115.07|114.99|262
1701168900000|2023-11-28 10:55:00|115.07|114.99|115.12|115.04|115.12|115.04|115.07|114.99|398
1701169200000|2023-11-28 11:00:00|||||||||450
1701169500000|2023-11-28 11:05:00|115.17|115.09|115.17|115.04|115.17|115.09|115.12|115.04|826
1701169800000|2023-11-28 11:10:00|115.12|115.09|115.17|115.09|115.17|115.09|115.12|115.04|2104
1701170100000|2023-11-28 11:15:00|115.12|115.04|115.12|115.04|115.12|115.04|115.12|115.04|18
1701170400000|2023-11-28 11:20:00|115.07|114.99|115.12|115.04|115.12|115.04|115.07|114.99|47
1701170700000|2023-11-28 11:25:00|115.07|114.99|115.17|115.09|115.17|115.09|115.07|114.99|180
1701171000000|2023-11-28 11:30:00|115.12|115.04|115.07|114.99|115.17|115.04|115.07|114.99|175
1701171300000|2023-11-28 11:35:00|115.12|114.94|115.02|114.94|115.12|114.99|115.02|114.94|4029
1701171600000|2023-11-28 11:40:00|||||||||26
1701171900000|2023-11-28 11:45:00|115.07|114.99|115.02|114.94|115.07|114.99|115.02|114.94|424
1701172200000|2023-11-28 11:50:00|115.07|114.99|115.02|114.94|115.07|114.99|115.02|114.94|124
1701172500000|2023-11-28 11:55:00|114.97|114.89|114.97|114.89|115.02|114.94|114.97|114.89|428
1701172800000|2023-11-28 12:00:00|115.02|114.94|115.02|114.94|115.02|114.94|114.97|114.94|54
1701173100000|2023-11-28 12:05:00|115.07|114.99|115.07|114.99|115.07|114.99|115.02|114.94|847
1701173400000|2023-11-28 12:10:00|115.02|114.94|114.97|114.89|115.07|114.99|114.97|114.89|224
1701173700000|2023-11-28 12:15:00|115.02|114.94|114.97|114.89|115.02|114.94|114.97|114.89|62
1701174000000|2023-11-28 12:20:00|115.02|114.94|115.02|114.94|115.02|114.94|114.97|114.89|181
1701174300000|2023-11-28 12:25:00|114.97|114.89|115.02|114.94|115.02|114.94|114.97|114.89|52
1701174600000|2023-11-28 12:30:00|114.97|114.89|115.02|114.94|115.02|114.94|114.97|114.89|420
1701174900000|2023-11-28 12:35:00||114.89||114.94||114.94||114.89|147
1701175200000|2023-11-28 12:40:00|114.97|114.89|115.07|114.99|115.07|114.99|114.97|114.89|124
1701175500000|2023-11-28 12:45:00|||||||||101
1701175800000|2023-11-28 12:50:00|115.02|114.94|115.02|114.94|115.07|114.99|115.02|114.94|97
1701176100000|2023-11-28 12:55:00|115.07|114.99|115.07|114.99|115.07|114.99|115.07|114.99|19
1701176400000|2023-11-28 13:00:00|115.02|114.94|115.02|114.94|115.07|114.99|115.02|114.94|303
1701176700000|2023-11-28 13:05:00|114.97|114.89|114.97|114.89|115.02|114.94|114.97|114.89|703
1701177000000|2023-11-28 13:10:00|115.02|114.94|115.02|114.94|115.02|114.94|114.97|114.89|292
1701177300000|2023-11-28 13:15:00|114.97|114.89|115.07|114.99|115.07|114.99|114.92|114.84|339
1701177600000|2023-11-28 13:20:00|115.02|114.94|115.07|114.99|115.07|114.99|114.97|114.89|189
1701177900000|2023-11-28 13:25:00|115.12|115.04|115.12|115.04|115.12|115.04|115.07|114.99|306
1701178200000|2023-11-28 13:30:00|115.17|115.09|115.17|115.09|115.17|115.09|115.12|115.04|393
1701178500000|2023-11-28 13:35:00|115.22|115.14|115.22|115.14|115.22|115.14|115.17|115.09|1070
1701178800000|2023-11-28 13:40:00|115.17|115.09|115.17|115.09|115.22|115.14|115.17|115.09|730
1701179100000|2023-11-28 13:45:00|115.12|115.04|115.12|115.04|115.12|115.04|115.07|114.99|85
1701179400000|2023-11-28 13:50:00|115.17|115.09|115.12|115.04|115.17|115.09|115.12|115.04|112
1701179700000|2023-11-28 13:55:00|115.07|114.99|115.07|114.99|115.07|114.99|115.07|114.99|457
1701180000000|2023-11-28 14:00:00|115.12|115.04|115.07|114.99|115.12|115.04|115.02|114.94|968
1701180300000|2023-11-28 14:05:00|115.12|115.04|115.07|114.99|115.12|115.04|115.07|114.94|84
1701180600000|2023-11-28 14:10:00|115.02|114.94|115.07|114.94|115.07|114.99|115.02|114.94|1168
1701180900000|2023-11-28 14:15:00|115.02|114.99|115.07|114.99|115.07|114.99|115.02|114.94|1055
1701181200000|2023-11-28 14:20:00|115.02|114.94|115.07|114.99|115.07|114.99|115.02|114.94|36
1701181500000|2023-11-28 14:25:00|115.12|115.04|115.12|115.04|115.12|115.04|115.12|115.04|393
1701181800000|2023-11-28 14:30:00|115.07|114.99|114.92|114.84|115.12|115.04|114.87|114.79|1386
1701182100000|2023-11-28 14:35:00|114.97|114.89|114.97|114.89|115.02|114.94|114.92|114.84|351
1701182400000|2023-11-28 14:40:00|115.02|114.94|114.97|114.89|115.02|114.94|114.92|114.84|224
1701182700000|2023-11-28 14:45:00|115.02|114.94|115.02|114.94|115.07|114.99|115.02|114.94|117
1701183000000|2023-11-28 14:50:00|115.07|114.99|115.07|114.99|115.07|114.99|115.02|114.94|278
1701183300000|2023-11-28 14:55:00|115.02|114.94|115.02|114.89|115.02|114.94|114.92|114.84|3585
1701183600000|2023-11-28 15:00:00|114.97|114.84|115.02|114.94|115.02|114.94|114.92|114.84|814
1701183900000|2023-11-28 15:05:00|114.97|114.89|114.97|114.89|115.02|114.94|114.97|114.89|265
1701184200000|2023-11-28 15:10:00|115.02|114.94|115.02|114.94|115.02|114.94|114.97|114.89|80
1701184500000|2023-11-28 15:15:00|115.07|114.99|115.07|114.99|115.07|114.99|115.02|114.94|155
1701184800000|2023-11-28 15:20:00|||||||||68
1701185100000|2023-11-28 15:25:00|115.12|115.04|115.12|115.04|115.12|115.04|115.12|115.04|342
1701185400000|2023-11-28 15:30:00|115.07|114.99|115.07|114.99|115.12|115.04|115.07|114.99|2002
1701185700000|2023-11-28 15:35:00|115.12|115.04|115.07|114.99|115.12|115.04|115.07|114.99|650
1701186000000|2023-11-28 15:40:00|115.12|115.04|115.17|115.09|115.22|115.14|115.07|114.99|4226
1701186300000|2023-11-28 15:45:00|115.12|115.04|115.17|115.09|115.17|115.09|115.12|115.04|9217
1701186600000|2023-11-28 15:50:00|115.12|115.04|115.22|115.14|115.22|115.14|115.12|115.04|1277
1701186900000|2023-11-28 15:55:00|115.17|115.09|115.22|115.14|115.22|115.14|115.17|115.09|2354
1701187200000|2023-11-28 16:00:00|115.17|115.09|115.22|115.14|115.22|115.14|115.17|115.09|1031
1701187500000|2023-11-28 16:05:00|115.27|115.19|115.22|115.14|115.27|115.19|115.22|115.14|1239
1701187800000|2023-11-28 16:10:00|115.27|115.19|115.32|115.24|115.32|115.24|115.22|115.14|933
1701188100000|2023-11-28 16:15:00|115.27|115.19|115.32|115.24|115.32|115.24|115.27|115.19|1110
1701188400000|2023-11-28 16:20:00|115.27|115.19|115.27|115.19|115.32|115.24|115.27|115.19|4171
1701188700000|2023-11-28 16:25:00|115.32|115.24|115.37|115.29|115.37|115.29|115.32|115.24|2180
1701189000000|2023-11-28 16:30:00|115.42|115.34|115.37|115.29|115.47|115.39|115.37|115.29|10570
1701189300000|2023-11-28 16:35:00|115.32|115.24|115.37|115.29|115.37|115.29|115.32|115.24|1756
1701189600000|2023-11-28 16:40:00|115.42|115.34|115.42|115.34|115.47|115.39|115.42|115.34|1051
1701189900000|2023-11-28 16:45:00|||||||||304
1701190200000|2023-11-28 16:50:00|115.47|115.39|115.47|115.39|115.47|115.39|115.47|115.39|733
1701190500000|2023-11-28 16:55:00|115.42|115.34|115.42|115.34|115.42|115.34|115.37|115.29|1242
1701190800000|2023-11-28 17:00:00|||||||||102
1701191100000|2023-11-28 17:05:00|115.37|115.29|115.37|115.29|115.37|115.29|115.37|115.29|418
1701191400000|2023-11-28 17:10:00|115.42|115.34|115.42|115.34|115.42|115.34|115.42|115.34|147
1701191700000|2023-11-28 17:15:00|115.37|115.29|115.37|115.24|115.37|115.29|115.32|115.24|94
1701192000000|2023-11-28 17:20:00||115.29||115.29||115.29||115.29|2
1701192300000|2023-11-28 17:25:00|115.32|115.24|115.37|115.24|115.37|115.29|115.32|115.24|225
1701192600000|2023-11-28 17:30:00|115.32|115.19|115.27|115.19|115.32|115.24|115.22|115.14|862
1701192900000|2023-11-28 17:35:00|115.32||115.27||115.32||115.27||52
1701193500000|2023-11-28 17:45:00|||||||||1
1701193800000|2023-11-28 17:50:00|115.22|115.14|115.27|115.19|115.27|115.19|115.22|115.14|215
1701194100000|2023-11-28 17:55:00|115.22|115.14|115.22|115.14|115.22|115.14|115.22|115.14|152
1701194400000|2023-11-28 18:00:00|115.17|115.09|115.12|115.04|115.22|115.14|115.07|114.99|347
1701194700000|2023-11-28 18:05:00|115.17|115.09|115.17|115.09|115.22|115.09|115.17|115.09|10
1701195000000|2023-11-28 18:10:00|115.12|115.04|115.12|115.04|115.17|115.09|115.12|115.04|155
1701195300000|2023-11-28 18:15:00|115.07|114.99|115.12|115.04|115.17|115.04|115.07|114.99|39
1701195600000|2023-11-28 18:20:00|115.17|115.09|115.17|115.09|115.22|115.09|115.17|115.09|136
1701195900000|2023-11-28 18:25:00|115.22|115.14|115.17|115.09|115.22|115.14|115.17|115.09|2
1701196200000|2023-11-28 18:30:00|115.22||115.17||115.22||115.17||0
1701196500000|2023-11-28 18:35:00|115.22||115.17||115.22||115.17||0
1701196800000|2023-11-28 18:40:00|115.22||115.17||115.22||115.17||4
1701197100000|2023-11-28 18:45:00|115.22|115.14|115.22|115.14|115.22|115.14|115.17|115.09|2
1701197700000|2023-11-28 18:55:00|115.17|115.09|115.17|115.09|115.22|115.09|115.17|115.09|4
1701198300000|2023-11-28 19:05:00|115.12|115.04|115.12|115.04|115.17|115.04|115.12|115.04|19
1701198600000|2023-11-28 19:10:00|115.17|115.09|115.17|115.04|115.17|115.09|115.12|115.04|69
1701198900000|2023-11-28 19:15:00|115.12||115.12||115.17||115.12||4
1701199200000|2023-11-28 19:20:00|115.17||115.12||115.17||115.12||0
1701199800000|2023-11-28 19:30:00|||||||||11
1701200100000|2023-11-28 19:35:00|115.17|115.09|115.17|115.09|115.17|115.09|115.17|115.09|2
1701200400000|2023-11-28 19:40:00|||||||||2
1701200700000|2023-11-28 19:45:00|||||||||1
1701201000000|2023-11-28 19:50:00|115.22|115.14|115.22|115.14|115.22|115.14|115.17|115.14|194
1701201300000|2023-11-28 19:55:00|||||||||56
1701201600000|2023-11-28 20:00:00|||||||||27
1701201900000|2023-11-28 20:05:00|115.27||115.22||115.27||115.22||80
1701202200000|2023-11-28 20:10:00|||||||||2
1701202500000|2023-11-28 20:15:00|||||||||2
1701202800000|2023-11-28 20:20:00|115.17|115.09|115.27|115.14|115.27|115.14|115.17|115.09|21
1701203100000|2023-11-28 20:25:00|115.22|115.19|115.27|115.19|115.27|115.19|115.22|115.19|0
1701203700000|2023-11-28 20:35:00||115.14||115.19||115.19||115.14|3
1701204000000|2023-11-28 20:40:00|115.32||115.27||115.32||115.27||216
1701204300000|2023-11-28 20:45:00|115.32|115.24|115.32|115.24|115.32|115.24|115.32|115.19|174
1701204600000|2023-11-28 20:50:00|115.27|115.19|115.27|115.14|115.32|115.24|115.22|115.14|135
1701204900000|2023-11-28 20:55:00|115.22|115.19|115.17|115.09|115.27|115.19|115.17|115.09|167
1701241200000|2023-11-29 07:00:00|115.32|115.24|115.22|115.14|115.32|115.24|115.22|115.14|107
1701241500000|2023-11-29 07:05:00|115.17|115.09|115.17|115.09|115.32|115.24|115.17|115.09|876
1701241800000|2023-11-29 07:10:00|115.22|115.14|115.27|115.19|115.32|115.19|115.22|115.14|128
1701242100000|2023-11-29 07:15:00|||||||||7
1701242400000|2023-11-29 07:20:00|115.22|115.14|115.27|115.19|115.27|115.19|115.22|115.14|166
1701242700000|2023-11-29 07:25:00|115.22|115.14|115.27|115.19|115.27|115.19|115.22|115.14|56
1701243300000|2023-11-29 07:35:00||115.14||115.19||115.19||115.14|36
1701243600000|2023-11-29 07:40:00|115.32||115.27||115.32||115.27||118
1701243900000|2023-11-29 07:45:00|115.32|115.24|115.32|115.24|115.32|115.24|115.27|115.19|108
1701244200000|2023-11-29 07:50:00|115.37|115.29|115.32|115.24|115.37|115.29|115.32|115.24|109
1701244500000|2023-11-29 07:55:00|115.27|115.19|115.12|115.04|115.32|115.24|115.12|115.04|213
1701244800000|2023-11-29 08:00:00|115.07|114.99|115.42|115.34|115.47|115.39|114.77|114.69|2775
1701245100000|2023-11-29 08:05:00|115.37|115.29|115.32|115.24|115.47|115.39|115.27|115.19|1000
1701245400000|2023-11-29 08:10:00|115.27|115.19|115.37|115.29|115.37|115.29|115.22|115.14|975
1701245700000|2023-11-29 08:15:00|115.42|115.34|115.62|115.54|115.62|115.54|115.37|115.29|2461
1701246000000|2023-11-29 08:20:00|115.57|115.49|115.47|115.39|115.57|115.54|115.42|115.34|552
1701246300000|2023-11-29 08:25:00|115.52|115.44|115.32|115.24|115.52|115.44|115.22|115.14|7766
1701246600000|2023-11-29 08:30:00|115.37|115.29|115.57|115.49|115.67|115.59|115.32|115.24|3252
1701246900000|2023-11-29 08:35:00|115.62|115.54|115.72|115.64|115.72|115.64|115.57|115.49|394
1701247200000|2023-11-29 08:40:00|115.77|115.69|115.77|115.69|115.77|115.69|115.72|115.64|681
1701247500000|2023-11-29 08:45:00|115.72|115.64|115.72|115.59|115.72|115.64|115.62|115.54|373
1701247800000|2023-11-29 08:50:00|115.67|115.64|115.72|115.64|115.82|115.69|115.67|115.59|634
1701248100000|2023-11-29 08:55:00|115.77|115.69|115.82|115.74|115.82|115.74|115.77|115.64|378
1701248400000|2023-11-29 09:00:00|115.87|115.79|115.77|115.69|115.87|115.79|115.77|115.69|426
1701248700000|2023-11-29 09:05:00|115.82|115.74|115.92|115.84|115.92|115.84|115.82|115.74|34
1701249000000|2023-11-29 09:10:00|115.82|115.74|115.92|115.79|115.92|115.84|115.82|115.74|118
1701249300000|2023-11-29 09:15:00|115.87|115.84|115.97|115.89|115.97|115.89|115.87|115.79|40
1701249600000|2023-11-29 09:20:00|116.02|115.94|116.02|115.94|116.02|115.94|115.97|115.89|546
1701249900000|2023-11-29 09:25:00|115.97|115.89|116.02|115.89|116.02|115.94|115.97|115.89|90
1701250200000|2023-11-29 09:30:00|115.97|115.94|115.92|115.84|116.02|115.94|115.87|115.79|2365
1701250500000|2023-11-29 09:35:00|115.87|115.79|115.97|115.89|116.02|115.94|115.87|115.79|257
1701250800000|2023-11-29 09:40:00|116.02|115.94|115.92|115.84|116.07|115.99|115.87|115.79|791
1701251100000|2023-11-29 09:45:00|115.87|115.79|116.02|115.94|116.02|115.94|115.87|115.79|39
1701251400000|2023-11-29 09:50:00|115.97|115.89|116.02|115.94|116.07|115.99|115.97|115.89|314
1701251700000|2023-11-29 09:55:00|116.07|115.99|115.92|115.84|116.07|115.99|115.92|115.84|276
1701252000000|2023-11-29 10:00:00|115.97|115.89|115.92|115.84|115.97|115.89|115.92|115.84|508
1701252300000|2023-11-29 10:05:00|115.97|115.89|115.97|115.89|115.97|115.89|115.87|115.79|143
1701252600000|2023-11-29 10:10:00||115.84||115.89||115.89||115.84|38
1701252900000|2023-11-29 10:15:00|116.02|115.94|116.02|115.94|116.02|115.94|115.97|115.84|1252
1701253200000|2023-11-29 10:20:00|115.97|115.89|116.02|115.89|116.02|115.94|115.97|115.89|838
1701253500000|2023-11-29 10:25:00|115.97|115.94|116.02|115.94|116.07|115.94|115.97|115.89|128
1701253800000|2023-11-29 10:30:00|115.97|115.89|115.97|115.89|116.02|115.94|115.92|115.84|293
1701254100000|2023-11-29 10:35:00|116.02|115.94|116.02|115.94|116.02|115.94|116.02|115.94|193
1701254400000|2023-11-29 10:40:00|116.07|115.99|116.07|115.99|116.12|115.99|116.02|115.94|148
1701254700000|2023-11-29 10:45:00|116.12|115.94|116.02|115.94|116.12|115.94|116.02|115.94|857
1701255000000|2023-11-29 10:50:00|116.07|115.99|116.02|115.94|116.07|115.99|116.02|115.94|341
1701255300000|2023-11-29 10:55:00|115.97|115.89|115.92|115.84|115.97|115.89|115.87|115.79|281
1701255600000|2023-11-29 11:00:00|115.97|115.89|115.87|115.79|115.97|115.89|115.87|115.79|232
1701255900000|2023-11-29 11:05:00|115.92|115.84|115.82|115.74|115.92|115.84|115.82|115.74|454
1701256200000|2023-11-29 11:10:00|115.87|115.79|115.87|115.79|115.87|115.79|115.82|115.74|63
1701256500000|2023-11-29 11:15:00|115.82|115.74|115.92|115.84|115.92|115.84|115.77|115.69|202
1701256800000|2023-11-29 11:20:00|115.87|115.79|115.87|115.79|115.92|115.84|115.87|115.79|254
1701257100000|2023-11-29 11:25:00|115.92|115.84|115.92|115.84|115.92|115.84|115.92|115.79|25
1701257400000|2023-11-29 11:30:00|115.87|115.79|115.87|115.79|115.92|115.84|115.87|115.79|191
1701257700000|2023-11-29 11:35:00|115.92|115.84|115.87|115.79|115.92|115.84|115.87|115.79|98
1701258000000|2023-11-29 11:40:00|115.82|115.74|115.82|115.74|115.87|115.79|115.82|115.69|123
1701258300000|2023-11-29 11:45:00|115.77|115.69|115.82|115.74|115.82|115.74|115.77|115.69|181
1701258600000|2023-11-29 11:50:00|115.77|115.69|115.87|115.79|115.87|115.79|115.77|115.69|246
1701258900000|2023-11-29 11:55:00|115.92|115.74|115.87|115.79|115.92|115.79|115.87|115.74|1136
1701259200000|2023-11-29 12:00:00|115.82|115.74|115.87|115.79|115.87|115.79|115.82|115.74|143
1701259500000|2023-11-29 12:05:00|115.82|115.74|115.82|115.74|115.82|115.79|115.82|115.74|200
1701259800000|2023-11-29 12:10:00|||||||||33
1701260100000|2023-11-29 12:15:00|115.87|115.79|115.87|115.79|115.87|115.79|115.87|115.79|373
1701260400000|2023-11-29 12:20:00|115.92|115.84|115.97|115.89|115.97|115.89|115.92|115.84|543
1701260700000|2023-11-29 12:25:00|||||||||254
1701261000000|2023-11-29 12:30:00|116.02|115.94|116.02|115.94|116.07|115.99|116.02|115.94|420
1701261300000|2023-11-29 12:35:00|116.07|115.99|116.07|115.99|116.07|115.99|116.02|115.94|435
1701261600000|2023-11-29 12:40:00|116.12|116.04|116.12|116.04|116.12|116.04|116.12|116.04|599
1701261900000|2023-11-29 12:45:00|116.17|116.09|116.17|116.09|116.17|116.09|116.17|116.09|375
1701262200000|2023-11-29 12:50:00|116.12|116.04|116.12|116.04|116.17|116.09|116.07|115.99|764
1701262500000|2023-11-29 12:55:00|116.07|115.99|116.17|116.09|116.17|116.09|116.07|115.99|114
1701262800000|2023-11-29 13:00:00|116.12|116.04|116.12|116.04|116.17|116.09|116.12|116.04|1547
1701263100000|2023-11-29 13:05:00|116.07|115.99|116.12|116.04|116.12|116.04|116.07|115.99|287
1701263400000|2023-11-29 13:10:00|116.17|116.09|116.17|116.09|116.17|116.09|116.12|116.04|385
1701263700000|2023-11-29 13:15:00|116.22|116.14|116.17|116.09|116.22|116.14|116.17|116.09|282
1701264000000|2023-11-29 13:20:00|116.22|116.14|116.27|116.19|116.27|116.19|116.17|116.09|313
1701264300000|2023-11-29 13:25:00|116.22|116.14|116.27|116.19|116.27|116.19|116.22|116.14|589
1701264600000|2023-11-29 13:30:00|116.22|116.14|116.22|116.14|116.27|116.19|116.17|116.09|1448
1701264900000|2023-11-29 13:35:00|116.27|116.19|116.22|116.14|116.27|116.19|116.22|116.14|183
1701265200000|2023-11-29 13:40:00|116.17|116.09|116.17|116.09|116.22|116.14|116.17|116.09|817
1701265500000|2023-11-29 13:45:00|116.22|116.14|116.17|116.09|116.22|116.14|116.17|116.09|347
1701265800000|2023-11-29 13:50:00|116.12|116.04|116.17|116.09|116.17|116.09|116.12|116.04|947
1701266100000|2023-11-29 13:55:00|116.22|116.14|116.17|116.09|116.22|116.14|116.17|116.09|90
1701266400000|2023-11-29 14:00:00|116.12|116.04|116.12|116.04|116.17|116.09|116.07|115.99|332
1701266700000|2023-11-29 14:05:00|116.17|116.09|116.17|116.09|116.22|116.14|116.17|116.09|295
1701267000000|2023-11-29 14:10:00|116.22|116.14|116.22|116.14|116.22|116.14|116.22|116.14|199
1701267300000|2023-11-29 14:15:00|116.17|116.09|116.17|116.09|116.17|116.09|116.17|116.09|13
1701267600000|2023-11-29 14:20:00|||||||||1684
1701267900000|2023-11-29 14:25:00|116.12|116.04|116.17|116.09|116.22|116.14|116.12|116.04|3167
1701268200000|2023-11-29 14:30:00|116.22|116.14|116.32|116.24|116.32|116.24|116.17|116.09|1928
1701268500000|2023-11-29 14:35:00|116.37|116.19|116.27|116.14|116.37|116.24|116.17|116.09|656
1701268800000|2023-11-29 14:40:00|116.22|116.19|116.12|116.04|116.27|116.19|116.12|116.04|174
1701269100000|2023-11-29 14:45:00|116.17|116.09|116.07|115.99|116.17|116.09|116.07|115.99|2040
1701269400000|2023-11-29 14:50:00|116.02|115.94|116.22|116.14|116.22|116.14|116.02|115.94|1473
1701269700000|2023-11-29 14:55:00|116.17|116.09|116.22|116.14|116.22|116.14|116.17|116.09|465
1701270000000|2023-11-29 15:00:00|116.27|116.19|116.22|116.09|116.27|116.19|116.17|116.09|1871
1701270300000|2023-11-29 15:05:00|116.17|116.14|116.32|116.19|116.32|116.24|116.12|116.04|2428
1701270600000|2023-11-29 15:10:00|116.27|116.24|116.32|116.24|116.37|116.29|116.27|116.19|22996
1701270900000|2023-11-29 15:15:00|116.37|116.29|116.37|116.29|116.42|116.34|116.37|116.29|1028
1701271200000|2023-11-29 15:20:00|116.42|116.34|116.42|116.34|116.47|116.39|116.37|116.29|1714
1701271500000|2023-11-29 15:25:00|116.37|116.29|116.37|116.29|116.42|116.34|116.37|116.29|657
1701271800000|2023-11-29 15:30:00|116.42|116.34|116.37|116.29|116.42|116.34|116.37|116.29|4758
1701272100000|2023-11-29 15:35:00|116.42|116.34|116.52|116.44|116.52|116.44|116.37|116.29|612
1701272400000|2023-11-29 15:40:00|116.47|116.39|116.57|116.49|116.57|116.49|116.47|116.39|4109
1701272700000|2023-11-29 15:45:00|116.62|116.54|116.62|116.54|116.62|116.54|116.57|116.49|728
1701273000000|2023-11-29 15:50:00|116.67|116.49|116.62|116.54|116.67|116.59|116.57|116.49|1216
1701273300000|2023-11-29 15:55:00|116.57|116.49|116.57|116.49|116.62|116.54|116.57|116.49|972
1701273600000|2023-11-29 16:00:00|116.62|116.54|116.62|116.54|116.62|116.54|116.57|116.49|870
1701273900000|2023-11-29 16:05:00|116.57|116.49|116.67|116.59|116.67|116.59|116.57|116.49|3961
1701274200000|2023-11-29 16:10:00|116.62|116.54|116.47|116.39|116.67|116.59|116.47|116.39|6854
1701274500000|2023-11-29 16:15:00|116.52|116.44|116.32|116.24|116.52|116.44|116.32|116.24|7501
1701274800000|2023-11-29 16:20:00|116.37|116.29|116.37|116.29|116.37|116.29|116.37|116.29|4894
1701275100000|2023-11-29 16:25:00|116.42|116.34|116.32|116.24|116.42|116.34|116.32|116.24|7101
1701275400000|2023-11-29 16:30:00|116.27|116.19|116.32|116.24|116.37|116.29|116.27|116.19|6230
1701275700000|2023-11-29 16:35:00|116.37|116.29|116.47|116.39|116.47|116.39|116.37|116.29|2408
1701276000000|2023-11-29 16:40:00|116.52|116.44|116.57|116.49|116.57|116.49|116.52|116.39|1084
1701276300000|2023-11-29 16:45:00|116.62|116.54|116.57|116.49|116.62|116.54|116.57|116.49|8515
1701276600000|2023-11-29 16:50:00|116.52|116.44|116.67|116.59|116.67|116.59|116.52|116.44|5330
1701276900000|2023-11-29 16:55:00|116.62|116.54|116.57|116.49|116.67|116.59|116.57|116.49|3191
1701277200000|2023-11-29 17:00:00|116.52|116.44|116.52|116.44|116.52|116.44|116.52|116.44|3341
1701277500000|2023-11-29 17:05:00|116.57|116.49|116.57|116.49|116.57|116.49|116.57|116.49|25042
1701277800000|2023-11-29 17:10:00|116.62|116.54|116.62|116.54|116.62|116.54|116.62|116.54|175
1701278100000|2023-11-29 17:15:00|116.67|116.59|116.62|116.54|116.72|116.59|116.62|116.54|1458
1701278400000|2023-11-29 17:20:00|||||||||14
1701278700000|2023-11-29 17:25:00|116.67|116.59|116.67|116.59|116.67|116.59|116.67|116.59|232
1701279000000|2023-11-29 17:30:00|||||||||557
1701279300000|2023-11-29 17:35:00|||||||||40
1701279600000|2023-11-29 17:40:00|116.62|116.54|116.62|116.54|116.62|116.54|116.62|116.54|260
1701279900000|2023-11-29 17:45:00|116.67|116.59|116.67|116.59|116.67|116.59|116.67|116.59|191
1701280200000|2023-11-29 17:50:00|116.62|116.54|116.67|116.59|116.72|116.64|116.62|116.54|606
1701280500000|2023-11-29 17:55:00|116.72|116.64|116.67|116.59|116.72|116.64|116.67|116.59|53
1701280800000|2023-11-29 18:00:00|116.72|116.64|116.72|116.59|116.72|116.64|116.67|116.59|486
1701281100000|2023-11-29 18:05:00|116.67|116.64|116.67|116.59|116.72|116.64|116.67|116.59|277
1701281400000|2023-11-29 18:10:00|116.62|116.54|116.67|116.59|116.67|116.59|116.62|116.54|142
1701281700000|2023-11-29 18:15:00|||||||||3
1701282000000|2023-11-29 18:20:00|116.62|116.54|116.67|116.59|116.67|116.59|116.62|116.54|453
1701282300000|2023-11-29 18:25:00|116.62|116.54|116.72|116.59|116.72|116.64|116.62|116.54|36
1701282600000|2023-11-29 18:30:00|116.67|116.54|116.62|116.54|116.67|116.59|116.62|116.49|62
1701282900000|2023-11-29 18:35:00|||||||||5
1701283200000|2023-11-29 18:40:00|||||||||142
1701283500000|2023-11-29 18:45:00|||||||||25
1701283800000|2023-11-29 18:50:00|||||||||17
1701284100000|2023-11-29 18:55:00|||||||||24
1701284400000|2023-11-29 19:00:00|||||||||3
1701284700000|2023-11-29 19:05:00|116.67|116.59|116.67|116.59|116.67|116.59|116.62|116.59|44
1701285000000|2023-11-29 19:10:00|116.72|116.64|116.67|116.59|116.72|116.64|116.67|116.59|210
1701285600000|2023-11-29 19:20:00|||||||||5
1701285900000|2023-11-29 19:25:00|116.62|116.54|116.62|116.54|116.62|116.54|116.62|116.54|89
1701286200000|2023-11-29 19:30:00|||||||||16
1701286500000|2023-11-29 19:35:00|116.57|116.49|116.57|116.44|116.57|116.49|116.57|116.44|53
1701286800000|2023-11-29 19:40:00|116.52|116.49|116.57|116.49|116.57|116.49|116.52|116.44|224
1701287100000|2023-11-29 19:45:00|116.52|116.44|116.57|116.49|116.62|116.54|116.52|116.44|234
1701287400000|2023-11-29 19:50:00|||||||||13
1701287700000|2023-11-29 19:55:00|||||||||37
1701288000000|2023-11-29 20:00:00|||||||||1
1701288300000|2023-11-29 20:05:00|116.62||116.62||116.62||116.62||126
1701288600000|2023-11-29 20:10:00|116.57|116.44|116.52|116.44|116.57|116.49|116.52|116.44|236
1701288900000|2023-11-29 20:15:00|116.57|116.49|116.52|116.44|116.57|116.49|116.52|116.39|145
1701289200000|2023-11-29 20:20:00|116.47|116.39|116.47|116.39|116.47|116.44|116.47|116.39|63
1701289500000|2023-11-29 20:25:00|116.42|116.34|116.47|116.39|116.47|116.39|116.42|116.34|430
1701289800000|2023-11-29 20:30:00|||||||||10
1701290100000|2023-11-29 20:35:00|||||||||52
1701290400000|2023-11-29 20:40:00|116.52||116.47||116.52||116.47||39
1701290700000|2023-11-29 20:45:00|||||||||50
1701291000000|2023-11-29 20:50:00|||||||||13
1701291300000|2023-11-29 20:55:00|116.42|116.34|116.47|116.39|116.47|116.39|116.42|116.34|1092
1701327600000|2023-11-30 07:00:00|116.62|116.54|116.62|116.54|116.67|116.54|116.57|116.49|17
1701327900000|2023-11-30 07:05:00|116.67|116.49|116.62|116.54|116.67|116.54|116.62|116.49|7
1701328200000|2023-11-30 07:10:00|116.67|116.59|116.67|116.59|116.67|116.59|116.62|116.59|24
1701328500000|2023-11-30 07:15:00|116.62|116.54|116.67|116.59|116.67|116.59|116.52|116.44|1212
1701328800000|2023-11-30 07:20:00|116.72|116.64|116.62|116.49|116.72|116.64|116.57|116.49|33
1701329100000|2023-11-30 07:25:00|116.57|116.54|116.62|116.54|116.67|116.54|116.57|116.54|21
1701329400000|2023-11-30 07:30:00|116.57|116.49|116.57|116.49|116.62|116.54|116.57|116.49|199
1701329700000|2023-11-30 07:35:00|116.62|116.54|116.62|116.54|116.67|116.54|116.57|116.54|72
1701330000000|2023-11-30 07:40:00|116.57|116.49|116.57|116.49|116.62|116.54|116.57|116.49|27
1701330300000|2023-11-30 07:45:00|116.62|116.54|116.67|116.59|116.67|116.59|116.57|116.49|160
1701330600000|2023-11-30 07:50:00|116.72|116.54|116.67|116.59|116.72|116.59|116.62|116.49|114
1701330900000|2023-11-30 07:55:00|116.72|116.54|116.67|116.59|116.72|116.59|116.62|116.54|239
1701331200000|2023-11-30 08:00:00|116.72|116.54|116.77|116.69|116.97|116.89|116.62|116.54|1713
1701331500000|2023-11-30 08:05:00|116.82|116.74|117.02|116.94|117.02|116.94|116.77|116.69|2972
1701331800000|2023-11-30 08:10:00|117.07|116.99|116.82|116.69|117.07|116.99|116.77|116.69|1714
1701332100000|2023-11-30 08:15:00|116.87|116.74|116.82|116.74|116.92|116.84|116.72|116.64|560
1701332400000|2023-11-30 08:20:00|116.87|116.79|117.07|116.99|117.07|116.99|116.82|116.74|193
1701332700000|2023-11-30 08:25:00|117.02|116.94|116.77|116.69|117.07|116.99|116.72|116.64|451
1701333000000|2023-11-30 08:30:00|116.82|116.74|116.62|116.54|116.87|116.79|116.57|116.49|517
1701333300000|2023-11-30 08:35:00|116.57|116.49|116.52|116.44|116.67|116.54|116.47|116.39|1556
1701333600000|2023-11-30 08:40:00|116.57|116.49|116.37|116.29|116.57|116.49|116.37|116.29|2028
1701333900000|2023-11-30 08:45:00|116.42|116.34|116.42|116.34|116.47|116.34|116.37|116.29|2207
1701334200000|2023-11-30 08:50:00|116.47|116.39|116.52|116.44|116.52|116.44|116.42|116.34|54
1701334500000|2023-11-30 08:55:00|116.47|116.39|116.42|116.34|116.52|116.44|116.37|116.29|579
1701334800000|2023-11-30 09:00:00|116.47|116.29|116.52|116.44|116.57|116.49|116.42|116.29|1482
1701335100000|2023-11-30 09:05:00|116.57|116.49|116.57|116.49|116.67|116.59|116.52|116.44|567
1701335400000|2023-11-30 09:10:00|116.62|116.54|116.62|116.54|116.67|116.59|116.57|116.54|275
1701335700000|2023-11-30 09:15:00|116.67|116.49|116.57|116.49|116.67|116.49|116.52|116.44|612
1701336000000|2023-11-30 09:20:00|116.62|116.54|116.62|116.54|116.67|116.59|116.57|116.54|512
1701336300000|2023-11-30 09:25:00|116.57|116.49|116.57|116.49|116.62|116.54|116.57|116.49|59
1701336600000|2023-11-30 09:30:00|116.62|116.54|116.52|116.44|116.62|116.54|116.47|116.39|1280
1701336900000|2023-11-30 09:35:00|116.57|116.49|116.57|116.49|116.62|116.49|116.52|116.44|114
1701337200000|2023-11-30 09:40:00|116.62|116.44|116.62|116.54|116.62|116.54|116.52|116.44|44
1701337500000|2023-11-30 09:45:00|116.57|116.49|116.57|116.49|116.62|116.54|116.57|116.49|806
1701337800000|2023-11-30 09:50:00|116.62|116.54|116.67|116.59|116.67|116.59|116.57|116.49|421
1701338100000|2023-11-30 09:55:00|116.72|116.54|116.67|116.59|116.72|116.59|116.67|116.54|213
1701338400000|2023-11-30 10:00:00|116.72|116.64|116.72|116.64|116.77|116.64|116.67|116.59|1770
1701338700000|2023-11-30 10:05:00|116.67|116.59|116.87|116.79|116.87|116.79|116.67|116.59|697
1701339000000|2023-11-30 10:10:00|116.92|116.84|116.92|116.79|116.92|116.84|116.87|116.79|12064
1701339300000|2023-11-30 10:15:00|116.87|116.84|116.77|116.69|116.92|116.84|116.72|116.64|645
1701339600000|2023-11-30 10:20:00|116.82|116.74|116.82|116.74|116.87|116.79|116.77|116.69|33
1701339900000|2023-11-30 10:25:00|116.87|116.79|116.92|116.84|116.92|116.84|116.82|116.74|56
1701340200000|2023-11-30 10:30:00|116.97|116.89|116.97|116.89|116.97|116.89|116.92|116.84|307
1701340500000|2023-11-30 10:35:00|116.92|116.84|116.97|116.89|117.02|116.94|116.92|116.84|1071
1701340800000|2023-11-30 10:40:00|117.02|116.84|116.87|116.79|117.02|116.84|116.87|116.79|712
1701341100000|2023-11-30 10:45:00|116.92|116.84|116.97|116.89|116.97|116.89|116.87|116.79|890
1701341400000|2023-11-30 10:50:00|116.92|116.84|117.02|116.89|117.02|116.94|116.92|116.84|1409
1701341700000|2023-11-30 10:55:00|116.97|116.94|116.92|116.84|116.97|116.94|116.92|116.84|171
1701342000000|2023-11-30 11:00:00|116.87|116.79|116.87|116.79|116.92|116.84|116.87|116.79|366
1701342300000|2023-11-30 11:05:00|116.92|116.84|116.97|116.89|116.97|116.89|116.87|116.79|234
1701342600000|2023-11-30 11:10:00|||||||||24
1701342900000|2023-11-30 11:15:00|116.92|116.84|116.92|116.84|116.97|116.84|116.87|116.79|345
1701343200000|2023-11-30 11:20:00|116.87|116.79|116.87|116.79|116.87|116.79|116.82|116.74|340
1701343500000|2023-11-30 11:25:00|116.92|116.84|116.92|116.84|116.92|116.84|116.87|116.79|300
1701343800000|2023-11-30 11:30:00|||||||||48
1701344100000|2023-11-30 11:35:00|116.87|116.79|116.92|116.84|116.92|116.84|116.87|116.79|403
1701344400000|2023-11-30 11:40:00|||||||||23
1701344700000|2023-11-30 11:45:00|116.87|116.79|116.87|116.79|116.87|116.79|116.87|116.74|529
1701345000000|2023-11-30 11:50:00|116.82|116.74|116.82|116.74|116.87|116.79|116.77|116.69|1145
1701345300000|2023-11-30 11:55:00|116.77|116.69|116.77|116.69|116.77|116.69|116.77|116.69|77
1701345600000|2023-11-30 12:00:00|116.82|116.74|116.87|116.79|116.87|116.79|116.82|116.74|366
1701345900000|2023-11-30 12:05:00|116.82|116.74|116.82|116.74|116.82|116.74|116.82|116.74|138
1701346200000|2023-11-30 12:10:00|||||||||365
1701346500000|2023-11-30 12:15:00|116.77|116.69|116.82|116.74|116.82|116.74|116.77|116.69|367
1701346800000|2023-11-30 12:20:00|116.77|116.69|116.77|116.69|116.77|116.69|116.77|116.69|431
1701347100000|2023-11-30 12:25:00|116.82|116.74|116.82|116.74|116.82|116.74|116.77|116.69|171
1701347400000|2023-11-30 12:30:00|116.77|116.69|116.82|116.74|116.82|116.74|116.77|116.69|80
1701347700000|2023-11-30 12:35:00|116.77|116.69|116.82|116.74|116.82|116.74|116.77|116.69|199
1701348000000|2023-11-30 12:40:00|116.77|116.69|116.77|116.69|116.82|116.74|116.77|116.69|249
1701348300000|2023-11-30 12:45:00|116.82|116.74|116.82|116.74|116.82|116.74|116.82|116.74|940
1701348600000|2023-11-30 12:50:00|116.77|116.69|116.77|116.69|116.82|116.74|116.77|116.69|286
1701348900000|2023-11-30 12:55:00|116.82|116.74|116.82|116.74|116.87|116.79|116.77|116.69|1011
1701349200000|2023-11-30 13:00:00|116.77|116.69|116.77|116.69|116.82|116.74|116.77|116.69|323
1701349500000|2023-11-30 13:05:00|116.82|116.74|116.77|116.69|116.82|116.74|116.77|116.69|1166
1701349800000|2023-11-30 13:10:00|||||||||1122
1701350100000|2023-11-30 13:15:00|||||||||547
1701350400000|2023-11-30 13:20:00|116.72|116.64|116.72|116.64|116.72|116.64|116.72|116.64|308
1701350700000|2023-11-30 13:25:00|116.77|116.69|116.82|116.69|116.82|116.69|116.67|116.59|2231
1701351000000|2023-11-30 13:30:00|116.77|116.64|116.67|116.59|116.82|116.74|116.67|116.59|1074
1701351300000|2023-11-30 13:35:00|116.62|116.54|116.62|116.54|116.67|116.59|116.57|116.49|976
1701351600000|2023-11-30 13:40:00|116.67|116.59|116.67|116.59|116.67|116.59|116.62|116.54|193
1701351900000|2023-11-30 13:45:00|116.72|116.64|116.77|116.64|116.82|116.74|116.67|116.59|1458
1701352200000|2023-11-30 13:50:00|116.72|116.69|116.72|116.64|116.77|116.69|116.67|116.59|541
1701352500000|2023-11-30 13:55:00|116.67|116.59|116.67|116.59|116.67|116.59|116.62|116.54|3585
1701352800000|2023-11-30 14:00:00|116.62|116.54|116.62|116.54|116.62|116.54|116.57|116.49|915
1701353100000|2023-11-30 14:05:00|116.57|116.49|116.57|116.49|116.57|116.49|116.52|116.44|497
1701353400000|2023-11-30 14:10:00|116.62|116.54|116.62|116.54|116.62|116.54|116.62|116.54|375
1701353700000|2023-11-30 14:15:00|116.57|116.49|116.62|116.54|116.67|116.59|116.57|116.49|491
1701354000000|2023-11-30 14:20:00|116.67|116.49|116.57|116.49|116.67|116.49|116.57|116.49|399
1701354300000|2023-11-30 14:25:00|116.52|116.44|116.52|116.44|116.52|116.44|116.47|116.39|286
1701354600000|2023-11-30 14:30:00|116.57|116.49|116.37|116.29|116.57|116.49|116.37|116.29|1491
1701354900000|2023-11-30 14:35:00|116.42|116.34|116.42|116.34|116.47|116.39|116.32|116.24|1604
1701355200000|2023-11-30 14:40:00|116.47|116.39|116.47|116.39|116.57|116.49|116.47|116.39|1499
1701355500000|2023-11-30 14:45:00|116.52|116.44|116.47|116.39|116.52|116.44|116.42|116.34|466
1701355800000|2023-11-30 14:50:00|116.52|116.44|116.62|116.54|116.62|116.54|116.47|116.39|244
1701356100000|2023-11-30 14:55:00|116.67|116.59|116.72|116.64|116.72|116.64|116.67|116.59|2286
1701356400000|2023-11-30 15:00:00|116.67|116.59|116.67|116.59|116.77|116.69|116.67|116.59|1509
1701356700000|2023-11-30 15:05:00|116.72|116.64|116.62|116.54|116.82|116.74|116.62|116.54|1657
1701357000000|2023-11-30 15:10:00|116.67|116.59|116.72|116.64|116.72|116.64|116.62|116.54|808
1701357300000|2023-11-30 15:15:00|116.67|116.59|116.72|116.64|116.77|116.69|116.67|116.59|762
1701357600000|2023-11-30 15:20:00|116.67|116.59|116.67|116.59|116.72|116.64|116.67|116.59|1208
1701357900000|2023-11-30 15:25:00|116.62|116.54|116.57|116.49|116.62|116.54|116.57|116.49|867
1701358200000|2023-11-30 15:30:00|116.62|116.54|116.67|116.59|116.67|116.59|116.57|116.49|676
1701358500000|2023-11-30 15:35:00|116.62|116.54|116.52|116.44|116.62|116.54|116.47|116.39|1454
1701358800000|2023-11-30 15:40:00|116.57|116.49|116.57|116.49|116.62|116.54|116.52|116.44|717
1701359100000|2023-11-30 15:45:00|116.52|116.44|116.57|116.49|116.57|116.49|116.47|116.39|1141
1701359400000|2023-11-30 15:50:00|116.52|116.44|116.52|116.44|116.57|116.49|116.47|116.39|1087
1701359700000|2023-11-30 15:55:00|116.57|116.49|116.52|116.44|116.57|116.49|116.52|116.44|2233
1701360000000|2023-11-30 16:00:00|116.57|116.49|116.52|116.44|116.57|116.49|116.52|116.44|1717
1701360300000|2023-11-30 16:05:00|116.57|116.49|116.52|116.44|116.57|116.49|116.52|116.44|8448
1701360600000|2023-11-30 16:10:00|116.57|116.49|116.57|116.49|116.57|116.49|116.52|116.44|1354
1701360900000|2023-11-30 16:15:00|116.62|116.54|116.47|116.39|116.62|116.54|116.47|116.39|2765
1701361200000|2023-11-30 16:20:00|116.42|116.34|116.52|116.44|116.52|116.44|116.42|116.34|8885
1701361500000|2023-11-30 16:25:00|116.57|116.49|116.52|116.44|116.57|116.49|116.47|116.39|5553
1701361800000|2023-11-30 16:30:00|116.57|116.49|116.47|116.39|116.57|116.49|116.47|116.39|7436
1701362100000|2023-11-30 16:35:00|116.52|116.44|116.47|116.39|116.52|116.44|116.42|116.34|2622
1701362400000|2023-11-30 16:40:00|||||||||1055
1701362700000|2023-11-30 16:45:00|116.42|116.34|116.47|116.39|116.47|116.39|116.42|116.34|31446
1701363000000|2023-11-30 16:50:00|116.42|116.34|116.42|116.34|116.47|116.39|116.42|116.34|30321
1701363300000|2023-11-30 16:55:00|116.37|116.29|116.37|116.29|116.42|116.34|116.37|116.29|1838
1701363600000|2023-11-30 17:00:00|116.42|116.34|116.47|116.39|116.47|116.39|116.42|116.34|611
1701363900000|2023-11-30 17:05:00|116.52|116.44|116.52|116.39|116.52|116.44|116.47|116.39|26
1701364200000|2023-11-30 17:10:00|116.47||116.47||116.47||116.47||0
1701364500000|2023-11-30 17:15:00|116.42|116.34|116.42|116.34|116.47|116.34|116.42|116.34|314
1701365100000|2023-11-30 17:25:00|||||||||309
1701365400000|2023-11-30 17:30:00|116.47||116.42||116.47||116.42||41
1701365700000|2023-11-30 17:35:00|116.47|116.39|116.47|116.39|116.47|116.39|116.47|116.34|61
1701366000000|2023-11-30 17:40:00|116.52|116.44|116.57|116.49|116.57|116.49|116.52|116.44|74
1701366300000|2023-11-30 17:45:00|116.62|116.54|116.62|116.54|116.62|116.54|116.57|116.49|37
1701366600000|2023-11-30 17:50:00|||||||||39
1701367200000|2023-11-30 18:00:00|||||||||5
1701367500000|2023-11-30 18:05:00|116.57|116.49|116.52|116.44|116.57|116.49|116.52|116.44|68
1701367800000|2023-11-30 18:10:00|116.57|116.49|116.57|116.49|116.62|116.49|116.57|116.49|61
1701368100000|2023-11-30 18:15:00|116.62|116.54|116.62|116.54|116.67|116.54|116.62|116.54|172
1701368400000|2023-11-30 18:20:00|116.67|116.59|116.62|116.54|116.67|116.59|116.62|116.54|37
1701368700000|2023-11-30 18:25:00|116.67||116.62||116.67||116.62||1
1701369000000|2023-11-30 18:30:00|116.57|116.49|116.62|116.54|116.62|116.54|116.57|116.49|260
1701369300000|2023-11-30 18:35:00|116.67||116.67||116.67||116.62||59
1701369600000|2023-11-30 18:40:00|116.62|116.59|116.62|116.54|116.67|116.59|116.62|116.54|8
1701370200000|2023-11-30 18:50:00|116.57|116.49|116.62|116.54|116.62|116.54|116.57|116.49|8
1701370500000|2023-11-30 18:55:00|116.67||116.62||116.67||116.62||21
1701370800000|2023-11-30 19:00:00|116.67|116.59|116.67|116.59|116.67|116.59|116.67|116.59|97
1701371400000|2023-11-30 19:10:00|116.72|116.64|116.72|116.64|116.72|116.64|116.72|116.64|36
1701371700000|2023-11-30 19:15:00|116.77|116.69|116.72|116.64|116.77|116.69|116.72|116.64|184
1701372000000|2023-11-30 19:20:00|||||||||1
1701372300000|2023-11-30 19:25:00|116.77||116.72||116.77||116.72||0
1701372600000|2023-11-30 19:30:00|116.77|116.69|116.72|116.64|116.77|116.69|116.72|116.64|106
1701372900000|2023-11-30 19:35:00|116.77||116.72||116.77||116.72||1
1701373200000|2023-11-30 19:40:00|116.77||116.72||116.77||116.72||0
1701373500000|2023-11-30 19:45:00|116.77||116.77||116.77||116.77||1
1701373800000|2023-11-30 19:50:00|116.72||116.72||116.77||116.72||28
1701374100000|2023-11-30 19:55:00|116.77|116.69|116.77|116.69|116.77|116.69|116.72|116.69|23
1701374400000|2023-11-30 20:00:00|116.72|116.64|116.72|116.64|116.72|116.64|116.72|116.64|4
1701375300000|2023-11-30 20:15:00|116.67|116.59|116.67|116.59|116.72|116.59|116.67|116.59|93
1701375600000|2023-11-30 20:20:00|116.62|116.54|116.62|116.54|116.67|116.54|116.62|116.54|82
1701375900000|2023-11-30 20:25:00|116.57|116.49|116.62|116.54|116.62|116.54|116.57|116.49|18
1701376200000|2023-11-30 20:30:00||116.49||116.54||116.54||116.49|62
1701376800000|2023-11-30 20:40:00|116.67|116.59|116.72|116.64|116.72|116.64|116.67|116.54|63
1701377100000|2023-11-30 20:45:00|116.67|116.59|116.67|116.59|116.67|116.64|116.67|116.59|80
1701377400000|2023-11-30 20:50:00|116.72|116.64|116.77|116.69|116.82|116.69|116.72|116.64|177
1701377700000|2023-11-30 20:55:00|116.82|116.54|116.57|116.49|116.82|116.54|116.57|116.49|331
1701414000000|2023-12-01 07:00:00|116.87|116.79|116.92|116.84|116.97|116.89|116.87|116.79|267
1701414300000|2023-12-01 07:05:00|116.87|116.79|116.97|116.84|116.97|116.89|116.87|116.79|264
1701414600000|2023-12-01 07:10:00|116.92|116.89|116.97|116.84|116.97|116.89|116.92|116.84|24
1701414900000|2023-12-01 07:15:00|116.92|116.89|116.97|116.84|116.97|116.89|116.92|116.84|22
1701415200000|2023-12-01 07:20:00|117.02|116.89|116.92|116.84|117.02|116.89|116.92|116.84|99
1701415500000|2023-12-01 07:25:00|||||||||1
1701415800000|2023-12-01 07:30:00|116.97|116.89|116.97|116.89|116.97|116.89|116.97|116.89|92
1701416100000|2023-12-01 07:35:00|117.02||116.97||117.02||116.97||96
1701416400000|2023-12-01 07:40:00|117.02|116.94|116.97|116.89|117.02|116.94|116.97|116.89|124
1701416700000|2023-12-01 07:45:00|117.02|116.94|117.02|116.94|117.02|116.94|117.02|116.94|63
1701417000000|2023-12-01 07:50:00|116.97|116.89|116.97|116.89|117.02|116.94|116.97|116.89|128
1701417300000|2023-12-01 07:55:00|117.02|116.94|116.92|116.84|117.02|116.94|116.92|116.84|334
1701417600000|2023-12-01 08:00:00|116.87|116.79|116.92|116.84|117.12|116.99|116.82|116.74|2490
1701417900000|2023-12-01 08:05:00|116.97|116.89|116.87|116.74|116.97|116.89|116.72|116.64|1134
1701418200000|2023-12-01 08:10:00|116.92|116.79|116.87|116.74|116.92|116.84|116.77|116.69|582
1701418500000|2023-12-01 08:15:00|116.82|116.79|116.87|116.79|116.92|116.84|116.77|116.69|1532
1701418800000|2023-12-01 08:20:00|116.82|116.74|116.72|116.64|116.92|116.84|116.72|116.64|540
1701419100000|2023-12-01 08:25:00|116.77|116.69|116.87|116.79|116.87|116.79|116.72|116.64|487
1701419400000|2023-12-01 08:30:00|116.82|116.74|116.77|116.69|116.82|116.74|116.67|116.59|1426
1701419700000|2023-12-01 08:35:00|116.82|116.74|116.82|116.74|116.82|116.74|116.77|116.64|746
1701420000000|2023-12-01 08:40:00|116.77|116.69|116.87|116.74|116.87|116.79|116.77|116.69|196
1701420300000|2023-12-01 08:45:00|116.82|116.79|116.87|116.79|116.87|116.79|116.82|116.74|528
1701420600000|2023-12-01 08:50:00|116.92|116.84|116.92|116.84|116.92|116.84|116.87|116.79|452
1701420900000|2023-12-01 08:55:00|116.87|116.79|116.87|116.79|116.92|116.84|116.82|116.74|47
1701421200000|2023-12-01 09:00:00|116.92|116.84|116.87|116.79|116.92|116.84|116.82|116.74|396
1701421500000|2023-12-01 09:05:00|116.92|116.84|116.92|116.84|116.92|116.84|116.87|116.79|223
1701421800000|2023-12-01 09:10:00|116.87|116.79|116.87|116.79|116.92|116.84|116.87|116.79|130
1701422100000|2023-12-01 09:15:00|116.92|116.84|117.02|116.89|117.02|116.94|116.87|116.79|2334
1701422400000|2023-12-01 09:20:00|116.97|116.84|116.92|116.84|116.97|116.89|116.92|116.84|219
1701422700000|2023-12-01 09:25:00|116.87|116.79|116.87|116.79|116.92|116.79|116.87|116.79|67
1701423000000|2023-12-01 09:30:00|116.92|116.84|116.92|116.84|116.92|116.84|116.87|116.79|488
1701423300000|2023-12-01 09:35:00|116.97|116.79|116.92|116.84|116.97|116.89|116.92|116.79|19
1701423600000|2023-12-01 09:40:00|116.97|116.89|116.97|116.89|116.97|116.89|116.97|116.84|79
1701423900000|2023-12-01 09:45:00|117.02|116.94|117.02|116.94|117.02|116.94|116.97|116.89|111
1701424200000|2023-12-01 09:50:00|116.97|116.89|116.92|116.84|116.97|116.89|116.92|116.84|60
1701424500000|2023-12-01 09:55:00|116.87|116.79|116.87|116.74|116.92|116.84|116.82|116.74|960
1701424800000|2023-12-01 10:00:00|116.82|116.79|116.87|116.79|116.87|116.79|116.82|116.74|71
1701425100000|2023-12-01 10:05:00|116.82|116.74|116.92|116.84|116.92|116.84|116.82|116.74|340
1701425400000|2023-12-01 10:10:00|116.87|116.79|116.92|116.84|116.92|116.84|116.87|116.74|20
1701425700000|2023-12-01 10:15:00|116.97|116.89|116.97|116.89|117.02|116.94|116.97|116.89|841
1701426000000|2023-12-01 10:20:00|117.02|116.94|117.02|116.94|117.02|116.94|117.02|116.94|928
1701426300000|2023-12-01 10:25:00|117.07|116.99|117.07|116.99|117.07|116.99|117.02|116.94|54
1701426600000|2023-12-01 10:30:00|||||||||11
1701426900000|2023-12-01 10:35:00|117.02|116.94|117.07|116.99|117.12|117.04|117.02|116.94|1990
1701427200000|2023-12-01 10:40:00|117.02|116.94|117.02|116.94|117.02|116.94|117.02|116.94|233
1701427500000|2023-12-01 10:45:00|117.07|116.99|117.12|117.04|117.12|117.04|117.02|116.94|1517
1701427800000|2023-12-01 10:50:00|117.07|116.99|117.07|116.99|117.12|117.04|117.02|116.94|124
1701428100000|2023-12-01 10:55:00|117.02|116.94|117.02|116.94|117.07|116.99|117.02|116.94|455
1701428400000|2023-12-01 11:00:00|117.07|116.99|117.02|116.94|117.07|116.99|117.02|116.94|1919
1701428700000|2023-12-01 11:05:00|116.97|116.89|116.97|116.89|116.97|116.89|116.92|116.84|392
1701429000000|2023-12-01 11:10:00||116.84||116.89||116.89||116.84|68
1701429300000|2023-12-01 11:15:00|116.92|116.84|116.97|116.84|116.97|116.89|116.92|116.84|77
1701429600000|2023-12-01 11:20:00|116.92|116.89|116.97|116.89|116.97|116.89|116.92|116.89|100
1701429900000|2023-12-01 11:25:00|||||||||32
1701430200000|2023-12-01 11:30:00|116.92|116.84|116.97|116.89|116.97|116.89|116.92|116.84|149
1701430500000|2023-12-01 11:35:00|117.02|116.94|116.92|116.79|117.02|116.94|116.87|116.79|460
1701430800000|2023-12-01 11:40:00|116.87|116.84|116.87|116.79|116.92|116.84|116.87|116.79|274
1701431100000|2023-12-01 11:45:00|116.92|116.84|116.87|116.79|116.92|116.84|116.87|116.79|264
1701431400000|2023-12-01 11:50:00|116.92|116.84|116.92|116.84|116.92|116.84|116.92|116.84|418
1701431700000|2023-12-01 11:55:00|116.87|116.79|116.87|116.79|116.92|116.84|116.87|116.79|227
1701432000000|2023-12-01 12:00:00|116.82|116.74|116.87|116.79|116.87|116.79|116.82|116.74|869
1701432300000|2023-12-01 12:05:00|116.92|116.84|116.92|116.84|116.92|116.84|116.92|116.84|63
1701432600000|2023-12-01 12:10:00|116.87|116.79|116.87|116.79|116.92|116.84|116.87|116.79|158
1701432900000|2023-12-01 12:15:00|||||||||66
1701433200000|2023-12-01 12:20:00|116.92|116.84|116.87|116.79|116.92|116.84|116.87|116.79|216
1701433500000|2023-12-01 12:25:00|116.82|116.74|116.82|116.74|116.87|116.79|116.82|116.74|175
1701433800000|2023-12-01 12:30:00|116.87|116.79|116.87|116.79|116.92|116.84|116.87|116.79|133
1701434100000|2023-12-01 12:35:00|116.92|116.84|116.92|116.84|116.92|116.84|116.92|116.84|188
1701434400000|2023-12-01 12:40:00|||||||||379
1701434700000|2023-12-01 12:45:00|116.87|116.79|116.92|116.84|116.92|116.84|116.87|116.79|460
1701435000000|2023-12-01 12:50:00|116.87|116.79|116.92|116.84|116.92|116.84|116.87|116.79|10668
1701435300000|2023-12-01 12:55:00|116.87|116.79|116.92|116.84|116.92|116.84|116.87|116.79|1321
1701435600000|2023-12-01 13:00:00|116.87|116.79|116.87|116.79|116.92|116.84|116.87|116.79|199
1701435900000|2023-12-01 13:05:00|116.92|116.84|116.92|116.84|116.92|116.84|116.92|116.84|231
1701436200000|2023-12-01 13:10:00|116.87|116.79|116.87|116.79|116.92|116.84|116.82|116.74|1581
1701436500000|2023-12-01 13:15:00|116.82|116.74|116.87|116.79|116.87|116.79|116.82|116.74|129
1701436800000|2023-12-01 13:20:00|116.82|116.74|116.87|116.79|116.87|116.79|116.82|116.74|250
1701437100000|2023-12-01 13:25:00|116.82|116.74|116.87|116.79|116.87|116.79|116.82|116.74|255
1701437400000|2023-12-01 13:30:00|||||||||13
1701437700000|2023-12-01 13:35:00|116.82|116.74|116.82|116.74|116.87|116.79|116.82|116.74|215
1701438000000|2023-12-01 13:40:00|116.87|116.79|116.87|116.79|116.87|116.79|116.87|116.79|302
1701438300000|2023-12-01 13:45:00|116.82|116.74|116.82|116.74|116.82|116.74|116.82|116.74|205
1701438600000|2023-12-01 13:50:00|||||||||23
1701438900000|2023-12-01 13:55:00|116.77|116.69|116.82|116.74|116.82|116.74|116.77|116.69|1457
1701439200000|2023-12-01 14:00:00|||||||||125
1701439500000|2023-12-01 14:05:00|116.77|116.69|116.77|116.69|116.77|116.69|116.77|116.69|1395
1701439800000|2023-12-01 14:10:00|116.72|116.64|116.72|116.64|116.72|116.64|116.67|116.59|1300
1701440100000|2023-12-01 14:15:00|116.77|116.69|116.77|116.69|116.77|116.69|116.72|116.64|575
1701440400000|2023-12-01 14:20:00|116.72|116.64|116.82|116.74|116.82|116.74|116.72|116.64|561
1701440700000|2023-12-01 14:25:00|116.87|116.79|116.92|116.84|116.92|116.84|116.87|116.79|4139
1701441000000|2023-12-01 14:30:00|116.87|116.79|117.02|116.94|117.02|116.94|116.87|116.79|1166
1701441300000|2023-12-01 14:35:00|117.07|116.99|117.02|116.94|117.12|117.04|117.02|116.94|433
1701441600000|2023-12-01 14:40:00|117.07|116.99|117.07|116.99|117.07|116.99|117.02|116.94|637
1701441900000|2023-12-01 14:45:00|117.02|116.94|117.12|117.04|117.12|117.04|117.02|116.94|138
1701442200000|2023-12-01 14:50:00|117.07|116.99|117.12|117.04|117.12|117.04|117.07|116.99|1554
1701442500000|2023-12-01 14:55:00|117.17|117.09|117.12|117.04|117.17|117.09|117.12|117.04|802
1701442800000|2023-12-01 15:00:00|117.17|117.09|117.22|117.14|117.22|117.14|117.12|116.99|1232
1701443100000|2023-12-01 15:05:00|117.17|117.09|117.27|117.19|117.27|117.19|117.12|117.04|958
1701443400000|2023-12-01 15:10:00|117.32|117.24|117.17|117.09|117.32|117.24|117.17|117.09|2267
1701443700000|2023-12-01 15:15:00|117.22|117.14|117.27|117.19|117.27|117.19|117.17|117.09|406
1701444000000|2023-12-01 15:20:00|117.22|117.14|117.27|117.19|117.27|117.19|117.22|117.14|941
1701444300000|2023-12-01 15:25:00|117.22|117.14|117.22|117.14|117.27|117.19|117.22|117.14|434
1701444600000|2023-12-01 15:30:00|117.17|117.09|117.27|117.19|117.27|117.19|117.17|117.09|185
1701444900000|2023-12-01 15:35:00|117.22|117.14|117.17|117.09|117.22|117.14|117.12|117.04|403
1701445200000|2023-12-01 15:40:00|117.12|117.04|117.17|117.04|117.17|117.09|117.12|117.04|2008
1701445500000|2023-12-01 15:45:00|117.12|117.09|117.17|117.09|117.17|117.09|117.12|117.04|1044
1701445800000|2023-12-01 15:50:00|117.12|117.04|117.12|117.04|117.17|117.09|117.12|117.04|456
1701446100000|2023-12-01 15:55:00|117.07|116.99|117.12|117.04|117.12|117.04|117.07|116.99|842
1701446400000|2023-12-01 16:00:00|117.07|116.99|117.07|116.99|117.12|117.04|116.97|116.89|3269
1701446700000|2023-12-01 16:05:00|117.02|116.94|117.12|117.04|117.17|117.09|117.02|116.94|2064
1701447000000|2023-12-01 16:10:00|117.07|116.99|117.12|117.04|117.12|117.04|117.07|116.99|636
1701447300000|2023-12-01 16:15:00|117.07|116.99|117.12|116.99|117.12|117.04|117.07|116.99|2378
1701447600000|2023-12-01 16:20:00|117.07|117.04|117.17|117.09|117.17|117.09|117.07|116.99|3429
1701447900000|2023-12-01 16:25:00|117.12|117.04|117.12|117.04|117.12|117.04|117.12|117.04|2963
1701448200000|2023-12-01 16:30:00|117.07|116.99|117.12|117.04|117.17|117.09|117.02|116.94|10078
1701448500000|2023-12-01 16:35:00|117.17|117.09|117.12|117.04|117.17|117.09|117.07|116.99|2852
1701448800000|2023-12-01 16:40:00|117.17|117.09|117.22|117.14|117.22|117.14|117.17|117.09|1498
1701449100000|2023-12-01 16:45:00|117.17|117.09|117.17|117.04|117.17|117.09|117.12|117.04|1077
1701449400000|2023-12-01 16:50:00|117.12|117.09|117.22|117.14|117.22|117.14|117.12|117.09|1080
1701449700000|2023-12-01 16:55:00|117.27|117.19|117.22|117.14|117.27|117.19|117.22|117.14|249
1701450000000|2023-12-01 17:00:00|117.27|117.19|117.27|117.19|117.27|117.19|117.27|117.19|4
1701450300000|2023-12-01 17:05:00|117.32|117.24|117.32|117.24|117.32|117.24|117.27|117.19|67
1701450900000|2023-12-01 17:15:00|117.27|117.19|117.27|117.19|117.27|117.19|117.27|117.19|186
1701451200000|2023-12-01 17:20:00|117.32|117.14|117.27|117.19|117.32|117.19|117.27|117.14|440
1701451500000|2023-12-01 17:25:00|117.32|117.24|117.32|117.24|117.32|117.24|117.27|117.24|305
1701451800000|2023-12-01 17:30:00|117.37|117.29|117.32|117.24|117.37|117.29|117.32|117.24|32
1701452100000|2023-12-01 17:35:00|117.37|117.29|117.37|117.29|117.37|117.29|117.37|117.29|14
1701452700000|2023-12-01 17:45:00|||||||||4
1701453000000|2023-12-01 17:50:00|117.42|117.34|117.42|117.29|117.42|117.34|117.37|117.29|252
1701453300000|2023-12-01 17:55:00|117.37|117.34|117.37|117.29|117.37|117.34|117.37|117.29|201
1701453600000|2023-12-01 18:00:00|117.42|117.34|117.37|117.29|117.42|117.34|117.37|117.29|1553
1701453900000|2023-12-01 18:05:00|117.32|117.24|117.32|117.24|117.37|117.29|117.32|117.24|299
1701454200000|2023-12-01 18:10:00|117.37|117.29|117.32|117.24|117.37|117.29|117.32|117.24|477
1701454500000|2023-12-01 18:15:00|117.37|117.29|117.32|117.24|117.37|117.29|117.32|117.24|251
1701454800000|2023-12-01 18:20:00|117.37|117.19|117.32|117.24|117.37|117.24|117.32|117.19|108
1701455100000|2023-12-01 18:25:00|117.37|117.19|117.27|117.19|117.37|117.19|117.27|117.19|1
1701455400000|2023-12-01 18:30:00|||||||||1
1701455700000|2023-12-01 18:35:00|117.32|117.24|117.32|117.24|117.32|117.24|117.32|117.24|519
1701456000000|2023-12-01 18:40:00|117.37|117.29|117.37|117.29|117.37|117.29|117.32|117.29|390
1701456300000|2023-12-01 18:45:00|117.32|117.24|117.32|117.24|117.37|117.29|117.32|117.24|331
1701456600000|2023-12-01 18:50:00|117.37|117.29|117.32|117.24|117.37|117.29|117.32|117.24|151
1701456900000|2023-12-01 18:55:00|117.37|117.29|117.37|117.24|117.37|117.29|117.32|117.24|2
1701457200000|2023-12-01 19:00:00|117.32|117.29|117.37|117.29|117.37|117.29|117.32|117.24|147
1701457500000|2023-12-01 19:05:00|||||||||58
1701457800000|2023-12-01 19:10:00|117.42||117.37||117.42||117.37||37
1701458400000|2023-12-01 19:20:00|||||||||16
1701459300000|2023-12-01 19:35:00|117.42||117.37||117.42||117.37||72
1701459600000|2023-12-01 19:40:00|117.42|117.39|117.42|117.34|117.47|117.39|117.37|117.34|1413
1701459900000|2023-12-01 19:45:00|117.47|117.39|117.47|117.39|117.47|117.39|117.47|117.39|30
1701460200000|2023-12-01 19:50:00|117.52|117.44|117.52|117.44|117.52|117.44|117.52|117.44|676
1701460500000|2023-12-01 19:55:00|117.57|117.49|117.57|117.44|117.57|117.49|117.57|117.44|154
1701460800000|2023-12-01 20:00:00||117.49||117.49||117.49||117.49|3
1701461100000|2023-12-01 20:05:00|117.52|117.44|117.52|117.39|117.52|117.44|117.47|117.39|86
1701461400000|2023-12-01 20:10:00|117.47||117.52||117.52||117.47||2
1701461700000|2023-12-01 20:15:00|117.47||117.47||117.47||117.47||0
1701462300000|2023-12-01 20:25:00|117.52|117.44|117.52|117.44|117.52|117.44|117.52|117.39|14
1701462900000|2023-12-01 20:35:00|117.57|117.39|117.47|117.39|117.57|117.44|117.47|117.39|475
1701463200000|2023-12-01 20:40:00|||||||||178
1701463500000|2023-12-01 20:45:00|117.42|117.34|117.47|117.39|117.47|117.39|117.42|117.34|73
1701463800000|2023-12-01 20:50:00|117.42|117.34|117.42|117.34|117.42|117.34|117.42|117.34|216
1701464100000|2023-12-01 20:55:00|117.37|117.29|117.37|117.29|117.42|117.34|117.37|117.29|374
1701673200000|2023-12-04 07:00:00|117.37|117.29|117.27|117.19|117.37|117.29|117.27|117.19|11
1701673500000|2023-12-04 07:05:00|117.22|117.14|117.22|117.14|117.22|117.19|117.17|117.09|84
1701673800000|2023-12-04 07:10:00|117.27|117.09|117.27|117.19|117.27|117.19|117.27|117.09|106
1701674100000|2023-12-04 07:15:00|117.22|117.14|117.17|117.09|117.22|117.19|117.17|117.09|95
1701674400000|2023-12-04 07:20:00|||||||||42
1701674700000|2023-12-04 07:25:00|117.22|117.14|117.17|117.09|117.27|117.19|117.17|117.09|103
1701675000000|2023-12-04 07:30:00|117.12|117.04|117.17|117.09|117.17|117.09|117.12|117.04|17
1701675300000|2023-12-04 07:35:00|117.12|117.04|117.12|117.04|117.12|117.04|117.12|117.04|9
1701675600000|2023-12-04 07:40:00|117.07|116.99|117.07|116.99|117.07|116.99|117.07|116.99|108
1701675900000|2023-12-04 07:45:00|117.12|117.04|117.12|117.04|117.17|117.09|117.12|117.04|134
1701676200000|2023-12-04 07:50:00|117.17|116.99|117.07|116.99|117.17|117.04|117.02|116.94|48
1701676500000|2023-12-04 07:55:00|117.02|116.94|117.12|117.04|117.12|117.04|117.02|116.94|468
1701676800000|2023-12-04 08:00:00|117.17|117.09|117.32|117.24|117.57|117.49|117.17|117.09|2501
1701677100000|2023-12-04 08:05:00|117.27|117.19|117.42|117.34|117.42|117.34|117.22|117.14|1023
1701677400000|2023-12-04 08:10:00|117.37|117.29|117.37|117.29|117.42|117.34|117.37|117.29|680
1701677700000|2023-12-04 08:15:00|117.42|117.34|117.27|117.19|117.42|117.34|117.22|117.14|505
1701678000000|2023-12-04 08:20:00|117.22|117.14|117.32|117.24|117.37|117.29|117.22|117.14|263
1701678300000|2023-12-04 08:25:00|117.37|117.29|117.47|117.39|117.52|117.44|117.37|117.29|1414
1701678600000|2023-12-04 08:30:00|117.42|117.34|117.42|117.34|117.42|117.34|117.37|117.29|1316
1701678900000|2023-12-04 08:35:00|117.47|117.39|117.62|117.54|117.62|117.54|117.42|117.34|1173
1701679200000|2023-12-04 08:40:00|117.57|117.49|117.52|117.44|117.62|117.54|117.47|117.39|335
1701679500000|2023-12-04 08:45:00|117.47|117.39|117.57|117.49|117.62|117.54|117.47|117.39|286
1701679800000|2023-12-04 08:50:00|117.52|117.44|117.47|117.39|117.57|117.49|117.47|117.34|420
1701680100000|2023-12-04 08:55:00|117.52|117.44|117.42|117.34|117.52|117.44|117.42|117.34|963
1701680400000|2023-12-04 09:00:00|117.47|117.29|117.37|117.29|117.47|117.34|117.32|117.24|642
1701680700000|2023-12-04 09:05:00|117.32|117.24|117.32|117.24|117.37|117.29|117.27|117.19|9729
1701681000000|2023-12-04 09:10:00|117.27|117.19|117.27|117.19|117.32|117.24|117.27|117.19|54
1701681300000|2023-12-04 09:15:00|117.22|117.14|117.27|117.19|117.32|117.24|117.22|117.14|620
1701681600000|2023-12-04 09:20:00|117.32|117.24|117.22|117.09|117.32|117.24|117.22|117.09|1206
1701681900000|2023-12-04 09:25:00|117.17|117.14|117.22|117.14|117.27|117.19|117.17|117.09|82
1701682200000|2023-12-04 09:30:00|117.17|117.09|117.17|117.09|117.22|117.14|117.17|117.09|94
1701682500000|2023-12-04 09:35:00|117.22|117.04|117.22|117.14|117.22|117.14|117.17|117.04|1070
1701682800000|2023-12-04 09:40:00|117.27|117.19|117.32|117.24|117.37|117.29|117.22|117.14|492
1701683100000|2023-12-04 09:45:00|117.37|117.29|117.37|117.29|117.37|117.29|117.32|117.24|415
1701683400000|2023-12-04 09:50:00|117.32|117.24|117.32|117.24|117.37|117.29|117.32|117.24|2376
1701683700000|2023-12-04 09:55:00|117.37|117.29|117.32|117.24|117.37|117.29|117.32|117.24|37
1701684000000|2023-12-04 10:00:00|117.37|117.29|117.37|117.29|117.37|117.29|117.32|117.24|320
1701684300000|2023-12-04 10:05:00|117.42|117.34|117.47|117.39|117.47|117.39|117.42|117.34|131
1701684600000|2023-12-04 10:10:00|117.42|117.34|117.47|117.39|117.47|117.39|117.42|117.34|699
1701684900000|2023-12-04 10:15:00|117.42|117.34|117.47|117.39|117.47|117.39|117.42|117.34|585
1701685200000|2023-12-04 10:20:00|117.52|117.44|117.52|117.44|117.52|117.44|117.52|117.44|1528
1701685500000|2023-12-04 10:25:00|117.57|117.49|117.52|117.44|117.57|117.49|117.52|117.44|422
1701685800000|2023-12-04 10:30:00|117.57|117.49|117.57|117.49|117.57|117.49|117.57|117.49|39
1701686100000|2023-12-04 10:35:00|117.52|117.44|117.52|117.44|117.57|117.49|117.52|117.39|491
1701686400000|2023-12-04 10:40:00|117.47|117.39|117.42|117.29|117.52|117.39|117.42|117.29|881
1701686700000|2023-12-04 10:45:00|117.37|117.34|117.47|117.39|117.47|117.39|117.37|117.34|596
1701687000000|2023-12-04 10:50:00|117.52|117.44|117.52|117.44|117.52|117.44|117.47|117.39|509
1701687300000|2023-12-04 10:55:00|117.47|117.39|117.57|117.49|117.57|117.49|117.47|117.39|1140
1701687600000|2023-12-04 11:00:00|117.62|117.54|117.67|117.54|117.67|117.59|117.62|117.54|568
1701687900000|2023-12-04 11:05:00|117.62|117.59|117.57|117.49|117.67|117.59|117.57|117.49|198
1701688200000|2023-12-04 11:10:00|117.62|117.54|117.62|117.54|117.62|117.54|117.62|117.54|165
1701688500000|2023-12-04 11:15:00|117.57|117.49|117.62|117.54|117.62|117.54|117.57|117.49|198
1701688800000|2023-12-04 11:20:00|||||||||93
1701689100000|2023-12-04 11:25:00|117.67|117.59|117.62|117.54|117.67|117.59|117.62|117.54|349
1701689400000|2023-12-04 11:30:00|117.57|117.49|117.62|117.54|117.62|117.54|117.57|117.49|242
1701689700000|2023-12-04 11:35:00|117.57|117.49|117.57|117.49|117.62|117.54|117.57|117.49|227
1701690000000|2023-12-04 11:40:00|117.52|117.44|117.52|117.44|117.57|117.49|117.52|117.44|1375
1701690300000|2023-12-04 11:45:00|117.57|117.49|117.57|117.44|117.57|117.49|117.52|117.44|880
1701690600000|2023-12-04 11:50:00|117.52|117.49|117.62|117.49|117.62|117.54|117.52|117.49|2456
1701690900000|2023-12-04 11:55:00|117.57|117.44|117.57|117.49|117.57|117.49|117.52|117.44|313
1701691200000|2023-12-04 12:00:00|117.52|117.44|117.57|117.49|117.57|117.49|117.52|117.44|2650
1701691500000|2023-12-04 12:05:00|117.52|117.44|117.57|117.44|117.57|117.49|117.52|117.44|833
1701691800000|2023-12-04 12:10:00|117.52|117.49|117.57|117.49|117.57|117.49|117.52|117.44|191
1701692100000|2023-12-04 12:15:00|117.52|117.44|117.52|117.44|117.57|117.49|117.52|117.44|197
1701692400000|2023-12-04 12:20:00|||||||||43
1701692700000|2023-12-04 12:25:00|||||||||316
1701693000000|2023-12-04 12:30:00|117.57|117.49|117.52|117.44|117.57|117.49|117.52|117.44|618
1701693300000|2023-12-04 12:35:00|117.57|117.49|117.57|117.49|117.57|117.49|117.52|117.44|378
1701693600000|2023-12-04 12:40:00|117.52|117.44|117.52|117.44|117.52|117.44|117.47|117.39|1215
1701693900000|2023-12-04 12:45:00|117.57|117.49|117.57|117.44|117.57|117.49|117.52|117.44|117
1701694200000|2023-12-04 12:50:00|117.52||117.52||117.52||117.52||46
1701694500000|2023-12-04 12:55:00|117.57|117.49|117.52|117.44|117.57|117.49|117.52|117.44|352
1701694800000|2023-12-04 13:00:00|117.47|117.39|117.47|117.39|117.47|117.39|117.47|117.39|226
1701695100000|2023-12-04 13:05:00|117.42|117.34|117.42|117.34|117.47|117.39|117.42|117.34|61
1701695400000|2023-12-04 13:10:00|117.47|117.39|117.47|117.39|117.47|117.39|117.42|117.34|2907
1701695700000|2023-12-04 13:15:00|117.52|117.44|117.52|117.44|117.52|117.44|117.52|117.39|8406
1701696000000|2023-12-04 13:20:00|||||||||2081
1701696300000|2023-12-04 13:25:00|117.57|117.49|117.52|117.44|117.57|117.49|117.52|117.44|1372
1701696600000|2023-12-04 13:30:00|117.57|117.49|117.67|117.59|117.67|117.59|117.52|117.44|5297
1701696900000|2023-12-04 13:35:00|117.62|117.54|117.67|117.54|117.67|117.59|117.52|117.44|2351
1701697200000|2023-12-04 13:40:00|117.62|117.59|117.62|117.54|117.67|117.59|117.62|117.54|1093
1701697500000|2023-12-04 13:45:00|||||||||6026
1701697800000|2023-12-04 13:50:00|117.67|117.59|117.62|117.54|117.67|117.59|117.62|117.54|729
1701698100000|2023-12-04 13:55:00|117.57|117.49|117.62|117.54|117.62|117.54|117.57|117.49|419
1701698400000|2023-12-04 14:00:00|117.67|117.59|117.67|117.59|117.67|117.59|117.62|117.54|256
1701698700000|2023-12-04 14:05:00|117.62|117.54|117.67|117.59|117.67|117.59|117.62|117.54|330
1701699000000|2023-12-04 14:10:00|117.72|117.64|117.67|117.59|117.72|117.64|117.67|117.59|609
1701699300000|2023-12-04 14:15:00|117.72|117.64|117.67|117.59|117.72|117.64|117.67|117.59|1278
1701699600000|2023-12-04 14:20:00|117.62|117.54|117.62|117.54|117.62|117.54|117.62|117.54|278
1701699900000|2023-12-04 14:25:00|117.67|117.59|117.67|117.59|117.67|117.59|117.62|117.54|877
1701700200000|2023-12-04 14:30:00|117.72|117.64|117.82|117.74|117.87|117.79|117.67|117.59|4254
1701700500000|2023-12-04 14:35:00|117.87|117.79|117.87|117.79|117.92|117.84|117.87|117.74|2774
1701700800000|2023-12-04 14:40:00|117.92|117.84|118.02|117.94|118.02|117.94|117.92|117.84|364
1701701100000|2023-12-04 14:45:00|118.07|117.89|118.02|117.94|118.07|117.99|118.02|117.89|926
1701701400000|2023-12-04 14:50:00|117.97|117.89|117.87|117.79|118.02|117.94|117.87|117.79|1030
1701701700000|2023-12-04 14:55:00|117.82|117.74|117.82|117.74|117.87|117.79|117.77|117.69|1074
1701702000000|2023-12-04 15:00:00|117.77|117.69|117.77|117.69|117.77|117.69|117.72|117.64|2511
1701702300000|2023-12-04 15:05:00|117.72|117.64|117.87|117.79|117.87|117.79|117.72|117.64|2640
1701702600000|2023-12-04 15:10:00|117.92|117.84|117.92|117.84|117.92|117.84|117.87|117.79|985
1701702900000|2023-12-04 15:15:00|117.87|117.79|117.92|117.84|117.92|117.84|117.87|117.79|154
1701703200000|2023-12-04 15:20:00|117.87|117.79|117.87|117.79|117.92|117.84|117.87|117.79|1361
1701703500000|2023-12-04 15:25:00|117.92|117.84|117.87|117.79|117.92|117.84|117.82|117.74|1699
1701703800000|2023-12-04 15:30:00|117.92|117.84|117.82|117.74|117.92|117.84|117.82|117.74|1367
1701704100000|2023-12-04 15:35:00|117.87|117.79|117.87|117.79|117.87|117.79|117.82|117.74|219
1701704400000|2023-12-04 15:40:00|117.92|117.84|117.77|117.69|117.92|117.84|117.77|117.69|3623
1701704700000|2023-12-04 15:45:00|117.82|117.74|117.77|117.69|117.82|117.74|117.72|117.64|3270
1701705000000|2023-12-04 15:50:00|117.72|117.64|117.77|117.69|117.77|117.69|117.72|117.64|867
1701705300000|2023-12-04 15:55:00|117.72|117.64|117.72|117.64|117.77|117.69|117.72|117.64|396
1701705600000|2023-12-04 16:00:00|117.67|117.59|117.67|117.59|117.72|117.64|117.67|117.59|9501
1701705900000|2023-12-04 16:05:00|117.72|117.64|117.72|117.64|117.72|117.64|117.72|117.64|1226
1701706200000|2023-12-04 16:10:00|117.77|117.69|117.72|117.64|117.77|117.69|117.67|117.59|1557
1701706500000|2023-12-04 16:15:00|117.77|117.69|117.77|117.69|117.77|117.69|117.77|117.69|1795
1701706800000|2023-12-04 16:20:00|117.82|117.74|117.77|117.69|117.82|117.74|117.77|117.69|2304
1701707100000|2023-12-04 16:25:00|117.72|117.64|117.82|117.74|117.87|117.74|117.72|117.64|16247
1701707400000|2023-12-04 16:30:00|117.87|117.79|117.87|117.79|117.92|117.84|117.87|117.79|9454
1701707700000|2023-12-04 16:35:00|117.92|117.84|117.97|117.89|117.97|117.89|117.92|117.84|5007
1701708000000|2023-12-04 16:40:00|118.02|117.94|118.12|118.04|118.12|118.04|118.02|117.94|3969
1701708300000|2023-12-04 16:45:00|118.17|118.09|118.17|118.09|118.22|118.14|118.12|118.04|2828
1701708600000|2023-12-04 16:50:00|118.22|118.14|118.22|118.14|118.22|118.14|118.22|118.14|215
1701708900000|2023-12-04 16:55:00|118.17|118.09|118.22|118.14|118.22|118.14|118.17|118.09|2936
1701709200000|2023-12-04 17:00:00|||||||||3
1701709500000|2023-12-04 17:05:00|118.27|118.19|118.27|118.19|118.27|118.19|118.27|118.19|213
1701709800000|2023-12-04 17:10:00|118.22|118.14|118.17|118.09|118.22|118.14|118.17|118.09|2497
1701710100000|2023-12-04 17:15:00|||||||||149
1701710400000|2023-12-04 17:20:00|118.22|118.14|118.17|118.09|118.22|118.14|118.17|118.09|348
1701710700000|2023-12-04 17:25:00|118.22|118.14|118.27|118.14|118.27|118.19|118.17|118.09|951
1701711000000|2023-12-04 17:30:00|118.22|118.19|118.27|118.19|118.27|118.19|118.22|118.14|545
1701711300000|2023-12-04 17:35:00|118.22|118.14|118.22|118.14|118.22|118.14|118.22|118.14|549
1701711600000|2023-12-04 17:40:00|118.27|118.19|118.27|118.19|118.27|118.19|118.22|118.14|1083
1701712200000|2023-12-04 17:50:00|118.22|118.14|118.22|118.14|118.22|118.14|118.22|118.14|633
1701712500000|2023-12-04 17:55:00|118.27|118.19|118.27|118.19|118.27|118.19|118.27|118.19|339
1701712800000|2023-12-04 18:00:00|118.22|118.14|118.22|118.14|118.22|118.14|118.22|118.14|328
1701713100000|2023-12-04 18:05:00|118.17|118.09|118.17|118.09|118.17|118.09|118.17|118.09|213
1701713400000|2023-12-04 18:10:00|118.22|118.14|118.22|118.14|118.22|118.14|118.22|118.14|155
1701713700000|2023-12-04 18:15:00|118.17|118.09|118.22|118.14|118.22|118.14|118.17|118.09|765
1701714000000|2023-12-04 18:20:00|118.17|118.09|118.17|118.09|118.17|118.09|118.17|118.09|153
1701714300000|2023-12-04 18:25:00|118.12|118.04|118.12|118.04|118.12|118.04|118.12|118.04|72
1701714600000|2023-12-04 18:30:00|118.17|118.09|118.17|118.09|118.17|118.09|118.17|118.09|61
1701714900000|2023-12-04 18:35:00|118.12|118.04|118.12|118.04|118.12|118.04|118.12|118.04|1707
1701715500000|2023-12-04 18:45:00|118.17|118.09|118.17|118.09|118.17|118.09|118.17|118.09|45
1701715800000|2023-12-04 18:50:00|||||||||3
1701716400000|2023-12-04 19:00:00|118.12|118.04|118.12|118.04|118.12|118.04|118.12|118.04|208
1701716700000|2023-12-04 19:05:00|118.17|118.09|118.17|118.09|118.17|118.09|118.17|118.04|964
1701717000000|2023-12-04 19:10:00|118.22|118.14|118.22|118.14|118.22|118.14|118.22|118.14|42
1701717300000|2023-12-04 19:15:00||118.09||118.09||118.14||118.09|48
1701717600000|2023-12-04 19:20:00|118.17||118.17||118.17||118.17||0
1701717900000|2023-12-04 19:25:00|118.22|118.14|118.17|118.09|118.22|118.14|118.17|118.09|472
1701718200000|2023-12-04 19:30:00|118.22|118.14|118.17|118.09|118.22|118.14|118.17|118.09|197
1701718500000|2023-12-04 19:35:00|118.22|118.14|118.22|118.14|118.22|118.14|118.22|118.14|1
1701718800000|2023-12-04 19:40:00|118.27||118.27||118.27||118.22||4
1701719100000|2023-12-04 19:45:00|118.22|118.19|118.27|118.19|118.27|118.19|118.22|118.19|0
1701719400000|2023-12-04 19:50:00|||||||||13
1701719700000|2023-12-04 19:55:00|||||||||34
1701720000000|2023-12-04 20:00:00|||||||||30
1701720300000|2023-12-04 20:05:00|118.22|118.14|118.27|118.19|118.27|118.19|118.22|118.14|146
1701720600000|2023-12-04 20:10:00|118.22|118.14|118.22|118.14|118.27|118.19|118.22|118.14|441
1701720900000|2023-12-04 20:15:00|118.17|118.09|118.22|118.09|118.22|118.14|118.17|118.09|854
1701721200000|2023-12-04 20:20:00|118.17|118.14|118.17|118.09|118.17|118.14|118.12|118.04|652
1701721500000|2023-12-04 20:25:00|118.12|118.04|118.12|118.04|118.12|118.04|118.12|118.04|40
1701721800000|2023-12-04 20:30:00|118.17|118.09|118.17|118.09|118.17|118.09|118.12|118.09|160
1701722100000|2023-12-04 20:35:00|118.12|118.04|118.17|118.04|118.17|118.09|118.12|118.04|68
1701722400000|2023-12-04 20:40:00|118.22|118.09|118.22|118.14|118.22|118.14|118.22|118.09|0
1701722700000|2023-12-04 20:45:00|118.17|118.09|118.17|118.09|118.22|118.09|118.17|118.09|132
1701723000000|2023-12-04 20:50:00|118.22|118.14|118.22|118.09|118.22|118.14|118.17|118.09|195
1701723300000|2023-12-04 20:55:00|118.17|118.14|118.22|118.14|118.22|118.14|118.17|118.14|170
1701759600000|2023-12-05 07:00:00|117.87|117.79|117.82|117.74|117.87|117.79|117.77|117.69|398
1701759900000|2023-12-05 07:05:00|117.87|117.79|117.92|117.79|117.92|117.84|117.82|117.74|368
1701760200000|2023-12-05 07:10:00|117.87||117.92||117.92||117.87||134
1701760500000|2023-12-05 07:15:00|117.87|117.74|117.87|117.74|117.87|117.74|117.82|117.74|73
1701760800000|2023-12-05 07:20:00|117.82|117.69|117.77|117.69|117.87|117.74|117.77|117.69|42
1701761100000|2023-12-05 07:25:00|117.72|117.64|117.72|117.64|117.72|117.64|117.67|117.59|1083
1701761400000|2023-12-05 07:30:00|117.77|117.69|117.87|117.79|117.87|117.79|117.77|117.69|262
1701761700000|2023-12-05 07:35:00|117.82|117.74|117.82|117.74|117.87|117.79|117.82|117.74|84
1701762000000|2023-12-05 07:40:00|117.77|117.69|117.77|117.69|117.77|117.69|117.77|117.69|18
1701762300000|2023-12-05 07:45:00|117.82|117.74|117.82|117.74|117.87|117.74|117.82|117.74|100
1701762600000|2023-12-05 07:50:00|117.87|117.79|117.77|117.69|117.87|117.79|117.77|117.64|53
1701762900000|2023-12-05 07:55:00|117.82|117.74|117.62|117.54|117.82|117.74|117.57|117.49|1193
1701763200000|2023-12-05 08:00:00|117.67|117.59|117.97|117.89|117.97|117.89|117.57|117.49|3143
1701763500000|2023-12-05 08:05:00|117.92|117.84|117.77|117.69|117.97|117.89|117.67|117.59|1387
1701763800000|2023-12-05 08:10:00|117.72|117.64|117.92|117.84|117.92|117.84|117.72|117.64|893
1701764100000|2023-12-05 08:15:00|117.97|117.89|118.02|117.94|118.22|118.14|117.92|117.89|990
1701764400000|2023-12-05 08:20:00|117.97|117.89|117.92|117.84|118.02|117.94|117.92|117.79|318
1701764700000|2023-12-05 08:25:00|117.87|117.79|117.92|117.84|117.92|117.84|117.82|117.74|1093
1701765000000|2023-12-05 08:30:00|117.97|117.89|118.02|117.94|118.02|117.94|117.92|117.84|615
1701765300000|2023-12-05 08:35:00|117.97|117.89|118.12|118.04|118.12|118.04|117.97|117.84|770
1701765600000|2023-12-05 08:40:00|118.07|117.99|118.07|117.99|118.12|118.04|118.02|117.94|257
1701765900000|2023-12-05 08:45:00|118.02|117.94|118.02|117.94|118.07|117.99|117.92|117.84|2098
1701766200000|2023-12-05 08:50:00|117.97|117.89|118.17|118.09|118.17|118.09|117.97|117.89|2680
1701766500000|2023-12-05 08:55:00|118.12|118.04|118.22|118.14|118.27|118.19|118.12|118.04|1851
1701766800000|2023-12-05 09:00:00|118.27|118.19|118.22|118.14|118.27|118.19|118.17|118.09|996
1701767100000|2023-12-05 09:05:00|118.27|118.19|118.32|118.24|118.32|118.24|118.22|118.14|420
1701767400000|2023-12-05 09:10:00|118.37|118.29|118.42|118.34|118.47|118.39|118.37|118.29|2341
1701767700000|2023-12-05 09:15:00|118.47|118.39|118.37|118.29|118.47|118.39|118.37|118.29|1021
1701768000000|2023-12-05 09:20:00|118.42|118.34|118.47|118.39|118.52|118.44|118.37|118.29|494
1701768300000|2023-12-05 09:25:00|118.42|118.34|118.42|118.34|118.47|118.39|118.42|118.34|580
1701768600000|2023-12-05 09:30:00|118.37|118.29|118.42|118.34|118.42|118.34|118.32|118.24|439
1701768900000|2023-12-05 09:35:00|118.37|118.29|118.32|118.24|118.42|118.34|118.32|118.24|213
1701769200000|2023-12-05 09:40:00|118.27|118.19|118.37|118.29|118.37|118.29|118.27|118.19|1020
1701769500000|2023-12-05 09:45:00|118.32|118.24|118.32|118.24|118.32|118.24|118.32|118.19|3396
1701769800000|2023-12-05 09:50:00|118.37|118.29|118.37|118.29|118.42|118.34|118.37|118.29|694
1701770100000|2023-12-05 09:55:00|118.32|118.24|118.32|118.24|118.37|118.29|118.32|118.24|2486
1701770400000|2023-12-05 10:00:00|118.27|118.19|118.12|118.04|118.32|118.24|118.12|118.04|1759
1701770700000|2023-12-05 10:05:00|118.17|118.09|118.17|118.09|118.17|118.09|118.12|118.04|5718
1701771000000|2023-12-05 10:10:00|118.12|118.04|118.17|118.09|118.22|118.09|118.12|118.04|127
1701771300000|2023-12-05 10:15:00|118.12|118.04|118.12|118.04|118.22|118.14|118.12|118.04|2206
1701771600000|2023-12-05 10:20:00|118.17|118.09|118.17|118.09|118.22|118.14|118.17|118.09|820
1701771900000|2023-12-05 10:25:00|118.12|118.04|118.22|118.14|118.22|118.14|118.12|118.04|191
1701772200000|2023-12-05 10:30:00|118.17|118.09|118.27|118.14|118.27|118.19|118.17|118.09|16050
1701772500000|2023-12-05 10:35:00|118.22|118.19|118.17|118.09|118.27|118.19|118.17|118.09|184
1701772800000|2023-12-05 10:40:00|118.12|118.04|118.07|117.99|118.12|118.04|118.07|117.99|859
1701773100000|2023-12-05 10:45:00|118.12|118.04|118.12|117.99|118.12|118.04|118.02|117.94|1371
1701773400000|2023-12-05 10:50:00|118.07|118.04|118.07|117.99|118.12|118.04|118.02|117.94|713
1701773700000|2023-12-05 10:55:00|118.12|118.04|118.07|117.99|118.12|118.04|118.07|117.94|293
1701774000000|2023-12-05 11:00:00|118.02|117.94|118.07|117.99|118.12|118.04|117.97|117.89|3846
1701774300000|2023-12-05 11:05:00|118.02|117.94|118.12|118.04|118.12|118.04|118.02|117.94|3465
1701774600000|2023-12-05 11:10:00|118.17|118.09|118.22|118.09|118.22|118.14|118.17|118.09|1022
1701774900000|2023-12-05 11:15:00|118.17|118.14|118.12|117.99|118.17|118.14|118.12|117.99|2566
1701775200000|2023-12-05 11:20:00|118.07|117.94|118.02|117.94|118.12|117.99|118.02|117.94|1873
1701775500000|2023-12-05 11:25:00|118.07|117.99|117.97|117.89|118.07|117.99|117.97|117.89|6782
1701775800000|2023-12-05 11:30:00|118.02|117.84|117.92|117.84|118.02|117.89|117.87|117.79|2600
1701776100000|2023-12-05 11:35:00|117.87|117.79|117.87|117.79|117.92|117.84|117.87|117.79|5101
1701776400000|2023-12-05 11:40:00|117.92|117.84|117.82|117.74|117.92|117.84|117.82|117.69|1503
1701776700000|2023-12-05 11:45:00|117.77|117.69|117.82|117.74|117.82|117.74|117.77|117.69|729
1701777000000|2023-12-05 11:50:00|117.87|117.79|117.87|117.79|117.87|117.79|117.82|117.74|1088
1701777300000|2023-12-05 11:55:00|117.92|117.84|117.87|117.79|117.92|117.84|117.87|117.79|372
1701777600000|2023-12-05 12:00:00|117.82|117.74|117.92|117.84|117.92|117.84|117.82|117.74|2992
1701777900000|2023-12-05 12:05:00|117.87|117.79|117.92|117.84|117.92|117.84|117.87|117.79|275
1701778200000|2023-12-05 12:10:00|117.87|117.79|117.87|117.79|117.92|117.84|117.87|117.79|718
1701778500000|2023-12-05 12:15:00|117.92|117.84|117.97|117.89|117.97|117.89|117.92|117.84|303
1701778800000|2023-12-05 12:20:00|117.92|117.84|118.02|117.94|118.02|117.94|117.92|117.84|488
1701779100000|2023-12-05 12:25:00|117.97|117.89|118.02|117.94|118.07|117.99|117.97|117.89|1032
1701779400000|2023-12-05 12:30:00|117.97|117.89|117.97|117.89|118.02|117.94|117.97|117.89|436
1701779700000|2023-12-05 12:35:00|117.92|117.84|117.92|117.84|117.92|117.84|117.92|117.84|431
1701780000000|2023-12-05 12:40:00|117.87|117.79|118.02|117.89|118.02|117.94|117.87|117.79|8527
1701780300000|2023-12-05 12:45:00|117.97|117.94|118.12|118.04|118.12|118.04|117.97|117.89|1609
1701780600000|2023-12-05 12:50:00|118.17|118.09|118.22|118.14|118.22|118.14|118.12|118.04|2817
1701780900000|2023-12-05 12:55:00|||||||||72
1701781200000|2023-12-05 13:00:00|118.27|118.19|118.22|118.14|118.27|118.19|118.22|118.14|607
1701781500000|2023-12-05 13:05:00|118.27|118.19|118.27|118.19|118.27|118.19|118.22|118.14|824
1701781800000|2023-12-05 13:10:00|118.22|118.14|118.22|118.14|118.22|118.14|118.22|118.14|132
1701782100000|2023-12-05 13:15:00|||||||||23
1701782400000|2023-12-05 13:20:00|118.27|118.19|118.27|118.19|118.32|118.24|118.27|118.19|3088
1701782700000|2023-12-05 13:25:00|118.32|118.24|118.37|118.29|118.37|118.29|118.27|118.19|1047
1701783000000|2023-12-05 13:30:00|118.32|118.24|118.37|118.29|118.37|118.29|118.32|118.24|456
1701783300000|2023-12-05 13:35:00|118.42|118.34|118.37|118.29|118.42|118.34|118.37|118.29|1650
1701783600000|2023-12-05 13:40:00|118.32|118.24|118.32|118.24|118.32|118.24|118.32|118.24|2002
1701783900000|2023-12-05 13:45:00|118.37|118.29|118.37|118.29|118.37|118.29|118.37|118.29|397
1701784200000|2023-12-05 13:50:00|118.42|118.34|118.42|118.34|118.47|118.39|118.42|118.34|2035
1701784500000|2023-12-05 13:55:00|118.37|118.29|118.37|118.29|118.37|118.29|118.37|118.29|83
1701784800000|2023-12-05 14:00:00|118.42|118.34|118.37|118.29|118.42|118.34|118.37|118.29|571
1701785100000|2023-12-05 14:05:00|||||||||389
1701785400000|2023-12-05 14:10:00|118.42|118.34|118.32|118.24|118.42|118.34|118.27|118.19|1514
1701785700000|2023-12-05 14:15:00|118.37|118.29|118.37|118.29|118.37|118.29|118.37|118.29|468
1701786000000|2023-12-05 14:20:00|118.42|118.34|118.47|118.39|118.47|118.39|118.42|118.34|635
1701786300000|2023-12-05 14:25:00|118.42|118.34|118.52|118.44|118.52|118.44|118.42|118.34|1640
1701786600000|2023-12-05 14:30:00|118.47|118.39|118.52|118.44|118.52|118.44|118.47|118.39|593
1701786900000|2023-12-05 14:35:00|118.47|118.39|118.42|118.34|118.52|118.44|118.37|118.29|1110
1701787200000|2023-12-05 14:40:00|118.37|118.29|118.47|118.34|118.47|118.34|118.37|118.29|387
1701787500000|2023-12-05 14:45:00|118.42|118.39|118.47|118.39|118.57|118.49|118.42|118.34|2225
1701787800000|2023-12-05 14:50:00|118.52|118.44|118.47|118.39|118.52|118.44|118.42|118.34|493
1701788100000|2023-12-05 14:55:00|118.52|118.44|118.52|118.44|118.52|118.44|118.42|118.34|1256
1701788400000|2023-12-05 15:00:00|118.57|118.49|118.52|118.44|118.67|118.59|118.52|118.39|2990
1701788700000|2023-12-05 15:05:00|118.47|118.39|118.47|118.39|118.57|118.49|118.42|118.34|254
1701789000000|2023-12-05 15:10:00|118.52|118.44|118.47|118.34|118.52|118.44|118.42|118.34|404
1701789300000|2023-12-05 15:15:00|118.42|118.39|118.37|118.29|118.47|118.39|118.37|118.29|1732
1701789600000|2023-12-05 15:20:00|118.42|118.34|118.47|118.39|118.47|118.39|118.37|118.34|1021
1701789900000|2023-12-05 15:25:00|118.42|118.34|118.52|118.44|118.52|118.44|118.37|118.29|11297
1701790200000|2023-12-05 15:30:00|118.47|118.39|118.42|118.34|118.47|118.39|118.37|118.29|2364
1701790500000|2023-12-05 15:35:00|118.47|118.39|118.47|118.39|118.47|118.39|118.47|118.34|1091
1701790800000|2023-12-05 15:40:00|118.42|118.34|118.47|118.39|118.52|118.44|118.42|118.34|2348
1701791100000|2023-12-05 15:45:00|118.52|118.44|118.52|118.44|118.52|118.44|118.47|118.39|2242
1701791400000|2023-12-05 15:50:00|118.47|118.39|118.52|118.44|118.57|118.49|118.47|118.39|4267
1701791700000|2023-12-05 15:55:00|118.57|118.49|118.62|118.54|118.62|118.54|118.52|118.44|914
1701792000000|2023-12-05 16:00:00|118.57|118.49|118.62|118.54|118.67|118.59|118.57|118.49|888
1701792300000|2023-12-05 16:05:00|118.67|118.59|118.67|118.59|118.72|118.64|118.62|118.54|1717
1701792600000|2023-12-05 16:10:00|118.62|118.54|118.62|118.54|118.67|118.59|118.62|118.54|1224
1701792900000|2023-12-05 16:15:00|118.57|118.49|118.57|118.49|118.62|118.54|118.52|118.44|6932
1701793200000|2023-12-05 16:20:00|118.62|118.54|118.62|118.54|118.62|118.54|118.57|118.49|3839
1701793500000|2023-12-05 16:25:00|118.57|118.49|118.62|118.54|118.62|118.54|118.57|118.49|4268
1701793800000|2023-12-05 16:30:00|118.67|118.59|118.62|118.54|118.67|118.59|118.62|118.54|5968
1701794100000|2023-12-05 16:35:00|118.57|118.49|118.62|118.54|118.62|118.54|118.52|118.44|5323
1701794400000|2023-12-05 16:40:00|118.57|118.49|118.57|118.49|118.57|118.49|118.57|118.49|1153
1701794700000|2023-12-05 16:45:00|118.52|118.44|118.57|118.49|118.62|118.54|118.52|118.44|325
1701795000000|2023-12-05 16:50:00|118.52|118.44|118.42|118.34|118.52|118.44|118.42|118.34|529
1701795300000|2023-12-05 16:55:00|118.47|118.39|118.52|118.44|118.52|118.44|118.47|118.39|428
1701795600000|2023-12-05 17:00:00|118.57|118.49|118.52|118.44|118.57|118.49|118.52|118.44|562
1701795900000|2023-12-05 17:05:00|118.57|118.49|118.52|118.44|118.57|118.49|118.52|118.44|267
1701796200000|2023-12-05 17:10:00|||||||||43
1701796800000|2023-12-05 17:20:00|118.47|118.39|118.47|118.39|118.47|118.39|118.47|118.39|117
1701797100000|2023-12-05 17:25:00|118.52|118.44|118.52|118.44|118.52|118.44|118.47|118.39|225
1701797400000|2023-12-05 17:30:00|118.47|118.39|118.47|118.39|118.52|118.39|118.47|118.39|438
1701797700000|2023-12-05 17:35:00|118.52|118.44|118.47|118.39|118.52|118.44|118.47|118.39|99
1701798000000|2023-12-05 17:40:00|118.42|118.34|118.42|118.34|118.47|118.39|118.42|118.34|31
1701798300000|2023-12-05 17:45:00|118.47|118.39|118.47|118.39|118.47|118.39|118.42|118.34|0
1701798900000|2023-12-05 17:55:00|118.52|118.44|118.52|118.44|118.52|118.44|118.47|118.39|163
1701799200000|2023-12-05 18:00:00|118.47|118.39|118.52|118.44|118.52|118.44|118.47|118.39|114
1701799500000|2023-12-05 18:05:00|118.47|118.39|118.52|118.44|118.52|118.44|118.47|118.39|143
1701800400000|2023-12-05 18:20:00|118.57|118.49|118.57|118.44|118.57|118.49|118.52|118.44|340
1701800700000|2023-12-05 18:25:00|118.52|118.39|118.52|118.44|118.52|118.44|118.52|118.39|25
1701801000000|2023-12-05 18:30:00|118.57|118.49|118.57|118.44|118.57|118.49|118.52|118.44|14
1701801300000|2023-12-05 18:35:00|118.52|118.49|118.57|118.44|118.57|118.49|118.52|118.44|30
1701801600000|2023-12-05 18:40:00|118.52|118.49|118.57|118.49|118.57|118.49|118.52|118.44|70
1701801900000|2023-12-05 18:45:00|118.52|118.44|118.57|118.49|118.57|118.49|118.52|118.44|133
1701802200000|2023-12-05 18:50:00|118.52|118.44|118.52|118.44|118.57|118.49|118.52|118.44|7
1701802800000|2023-12-05 19:00:00|118.57||118.57||118.57||118.57||21
1701803100000|2023-12-05 19:05:00|118.52|118.49|118.57|118.49|118.57|118.49|118.52|118.49|0
1701803400000|2023-12-05 19:10:00|118.62|118.54|118.62|118.54|118.62|118.54|118.62|118.49|335
1701804000000|2023-12-05 19:20:00|118.57|118.49|118.57|118.49|118.62|118.49|118.57|118.49|12
1701804600000|2023-12-05 19:30:00||118.44||118.49||118.49||118.44|179
1701805800000|2023-12-05 19:50:00|118.62|118.54|118.62|118.54|118.62|118.54|118.57|118.54|71
1701806100000|2023-12-05 19:55:00|||||||||37
1701806400000|2023-12-05 20:00:00|118.67|118.59|118.62|118.54|118.67|118.59|118.62|118.54|153
1701807000000|2023-12-05 20:10:00|118.67|118.59|118.62|118.54|118.67|118.59|118.62|118.54|83
1701807600000|2023-12-05 20:20:00|||||||||60
1701807900000|2023-12-05 20:25:00|118.57|118.49|118.57|118.49|118.62|118.54|118.57|118.49|35
1701808200000|2023-12-05 20:30:00|||||||||5
1701808500000|2023-12-05 20:35:00|||||||||25
1701808800000|2023-12-05 20:40:00|118.52|118.44|118.57|118.44|118.57|118.44|118.52|118.44|51
1701809100000|2023-12-05 20:45:00||118.49||118.49||118.49||118.44|13
1701809400000|2023-12-05 20:50:00|118.52|118.44|118.52|118.44|118.57|118.49|118.52|118.44|183
1701809700000|2023-12-05 20:55:00|118.57|118.39|118.57|118.44|118.57|118.44|118.52|118.39|123
1701846000000|2023-12-06 07:00:00|118.92|118.84|118.82|118.74|118.97|118.89|118.82|118.74|377
1701846300000|2023-12-06 07:05:00|118.87|118.79|118.92|118.79|118.92|118.84|118.82|118.74|137
1701846600000|2023-12-06 07:10:00|118.87|118.84|118.87|118.79|118.92|118.84|118.87|118.79|74
1701846900000|2023-12-06 07:15:00|118.82|118.74|118.87|118.79|118.87|118.79|118.82|118.74|65
1701847500000|2023-12-06 07:25:00|118.92|118.84|118.92|118.84|118.97|118.89|118.92|118.84|107
1701847800000|2023-12-06 07:30:00|118.97|118.89|118.92|118.84|118.97|118.89|118.92|118.84|186
1701848100000|2023-12-06 07:35:00|118.87|118.79|118.92|118.84|118.92|118.84|118.82|118.74|305
1701848400000|2023-12-06 07:40:00||118.79||118.84||118.84||118.79|75
1701848700000|2023-12-06 07:45:00|118.97|118.89|118.97|118.89|119.02|118.89|118.97|118.89|110
1701849000000|2023-12-06 07:50:00|119.02|118.94|119.02|118.94|119.02|118.94|119.02|118.94|26
1701849300000|2023-12-06 07:55:00|118.97|118.89|118.87|118.79|118.97|118.89|118.87|118.79|333
1701849600000|2023-12-06 08:00:00|118.92|118.84|118.67|118.59|118.97|118.89|118.62|118.54|2311
1701849900000|2023-12-06 08:05:00|118.62|118.54|118.47|118.39|118.62|118.54|118.42|118.34|2358
1701850200000|2023-12-06 08:10:00|118.42|118.34|118.52|118.44|118.57|118.49|118.42|118.34|1135
1701850500000|2023-12-06 08:15:00|118.47|118.39|118.57|118.49|118.57|118.49|118.37|118.29|1355
1701850800000|2023-12-06 08:20:00|118.52|118.44|118.57|118.49|118.67|118.59|118.52|118.44|554
1701851100000|2023-12-06 08:25:00|118.62|118.54|118.62|118.54|118.62|118.54|118.52|118.44|577
1701851400000|2023-12-06 08:30:00|118.57|118.49|118.67|118.59|118.72|118.64|118.57|118.49|646
1701851700000|2023-12-06 08:35:00|118.72|118.64|118.62|118.54|118.72|118.64|118.62|118.54|2379
1701852000000|2023-12-06 08:40:00|118.57|118.49|118.57|118.49|118.57|118.49|118.52|118.44|741
1701852300000|2023-12-06 08:45:00|118.47|118.39|118.62|118.54|118.62|118.54|118.47|118.39|832
1701852600000|2023-12-06 08:50:00|118.57|118.49|118.57|118.49|118.67|118.59|118.57|118.49|200
1701852900000|2023-12-06 08:55:00|118.62|118.54|118.67|118.59|118.67|118.59|118.62|118.54|244
1701853200000|2023-12-06 09:00:00|118.62|118.54|118.67|118.59|118.72|118.64|118.62|118.54|1098
1701853500000|2023-12-06 09:05:00|118.72|118.64|118.67|118.59|118.72|118.64|118.52|118.44|5948
1701853800000|2023-12-06 09:10:00|118.62|118.54|118.67|118.54|118.67|118.59|118.57|118.49|309
1701854100000|2023-12-06 09:15:00|118.62|118.59|118.62|118.54|118.67|118.59|118.62|118.54|1793
1701854400000|2023-12-06 09:20:00|118.67|118.59|118.67|118.59|118.67|118.59|118.62|118.54|6802
1701854700000|2023-12-06 09:25:00|118.62|118.54|118.62|118.54|118.67|118.54|118.62|118.54|119
1701855000000|2023-12-06 09:30:00|118.67|118.59|118.72|118.64|118.72|118.64|118.62|118.54|417
1701855300000|2023-12-06 09:35:00|118.67|118.59|118.67|118.59|118.72|118.64|118.62|118.54|148
1701855600000|2023-12-06 09:40:00|118.72|118.54|118.72|118.64|118.72|118.64|118.67|118.54|272
1701855900000|2023-12-06 09:45:00|118.77|118.69|118.77|118.69|118.77|118.69|118.72|118.64|771
1701856200000|2023-12-06 09:50:00|118.82|118.74|118.77|118.69|118.82|118.74|118.77|118.69|1613
1701856500000|2023-12-06 09:55:00|118.72|118.64|118.77|118.69|118.77|118.69|118.72|118.64|286
1701856800000|2023-12-06 10:00:00|118.82|118.74|118.77|118.69|118.82|118.74|118.77|118.69|132
1701857100000|2023-12-06 10:05:00|118.82|118.74|118.87|118.79|118.87|118.79|118.82|118.74|903
1701857400000|2023-12-06 10:10:00|118.92|118.84|118.82|118.74|118.92|118.84|118.82|118.74|1607
1701857700000|2023-12-06 10:15:00|118.87|118.79|118.82|118.74|118.87|118.79|118.82|118.74|156
1701858000000|2023-12-06 10:20:00|118.87|118.69|118.82|118.74|118.87|118.74|118.77|118.69|306
1701858300000|2023-12-06 10:25:00|||||||||1427
1701858600000|2023-12-06 10:30:00|||||||||28
1701858900000|2023-12-06 10:35:00|118.77|118.69|118.77|118.69|118.77|118.69|118.77|118.69|689
1701859200000|2023-12-06 10:40:00|118.82|118.74|118.77|118.69|118.82|118.74|118.77|118.69|180
1701859500000|2023-12-06 10:45:00|118.82|118.74|118.77|118.69|118.82|118.74|118.72|118.64|1645
1701859800000|2023-12-06 10:50:00|118.82|118.64|118.77|118.64|118.82|118.69|118.72|118.64|264
1701860100000|2023-12-06 10:55:00|118.72|118.69|118.77|118.69|118.77|118.69|118.72|118.64|237
1701860400000|2023-12-06 11:00:00|||||||||9
1701860700000|2023-12-06 11:05:00|||||||||11
1701861000000|2023-12-06 11:10:00|118.72|118.64|118.72|118.64|118.72|118.64|118.72|118.64|298
1701861300000|2023-12-06 11:15:00|118.77||118.72||118.77||118.72||141
1701861600000|2023-12-06 11:20:00|118.77|118.69|118.77|118.69|118.77|118.69|118.72|118.64|654
1701861900000|2023-12-06 11:25:00|118.82|118.74|118.87|118.79|118.87|118.79|118.82|118.74|795
1701862200000|2023-12-06 11:30:00|118.92|118.74|118.82|118.74|118.92|118.79|118.82|118.74|1335
1701862500000|2023-12-06 11:35:00|118.87|118.79|118.87|118.79|118.87|118.79|118.82|118.74|1636
1701862800000|2023-12-06 11:40:00|118.92|118.84|118.87|118.79|118.92|118.84|118.87|118.79|1300
1701863100000|2023-12-06 11:45:00|118.92|118.84|118.92|118.84|118.92|118.84|118.87|118.79|147
1701863400000|2023-12-06 11:50:00|118.97|118.89|118.97|118.89|118.97|118.89|118.92|118.84|837
1701863700000|2023-12-06 11:55:00|119.02|118.94|118.97|118.89|119.02|118.94|118.97|118.89|1886
1701864000000|2023-12-06 12:00:00|||||||||2850
1701864300000|2023-12-06 12:05:00|||||||||174
1701864600000|2023-12-06 12:10:00|119.02|118.94|118.97|118.89|119.02|118.94|118.97|118.89|146
1701864900000|2023-12-06 12:15:00|119.02|118.94|119.02|118.94|119.02|118.94|119.02|118.94|658
1701865200000|2023-12-06 12:20:00|118.97|118.89|118.97|118.89|118.97|118.89|118.97|118.89|212
1701865500000|2023-12-06 12:25:00|119.02|118.94|119.02|118.94|119.02|118.94|118.97|118.89|327
1701865800000|2023-12-06 12:30:00|118.97|118.89|118.97|118.89|118.97|118.89|118.97|118.89|60
1701866100000|2023-12-06 12:35:00|119.02|118.94|118.97|118.89|119.02|118.94|118.97|118.89|406
1701866400000|2023-12-06 12:40:00|119.02|118.94|119.02|118.94|119.02|118.94|119.02|118.94|7
1701866700000|2023-12-06 12:45:00|118.97|118.89|119.02|118.94|119.02|118.94|118.97|118.89|749
1701867000000|2023-12-06 12:50:00|119.07|118.99|119.07|118.99|119.07|118.99|119.07|118.99|409
1701867300000|2023-12-06 12:55:00|119.12|119.04|119.07|118.99|119.12|119.04|119.07|118.99|188
1701867600000|2023-12-06 13:00:00|119.12|119.04|119.22|119.14|119.22|119.14|119.12|119.04|708
1701867900000|2023-12-06 13:05:00|119.17|119.09|119.22|119.14|119.22|119.14|119.17|119.09|2158
1701868200000|2023-12-06 13:10:00|119.17|119.09|119.17|119.09|119.17|119.09|119.12|119.04|965
1701868500000|2023-12-06 13:15:00|119.22|119.14|119.22|119.14|119.27|119.19|119.17|119.09|2526
1701868800000|2023-12-06 13:20:00|119.27||119.22||119.27||119.22||268
1701869100000|2023-12-06 13:25:00|119.27|119.19|119.27|119.19|119.27|119.19|119.22|119.14|20695
1701869400000|2023-12-06 13:30:00|119.32|119.24|119.32|119.24|119.37|119.29|119.32|119.24|674
1701869700000|2023-12-06 13:35:00|119.27|119.19|119.47|119.39|119.47|119.39|119.27|119.19|863
1701870000000|2023-12-06 13:40:00|119.52|119.44|119.42|119.34|119.52|119.44|119.42|119.34|1870
1701870300000|2023-12-06 13:45:00|119.37|119.29|119.37|119.29|119.42|119.34|119.37|119.29|1433
1701870600000|2023-12-06 13:50:00|119.42|119.34|119.37|119.29|119.42|119.34|119.37|119.29|1880
1701870900000|2023-12-06 13:55:00|119.42|119.34|119.42|119.34|119.47|119.39|119.42|119.34|2564
1701871200000|2023-12-06 14:00:00|119.37|119.29|119.47|119.39|119.47|119.39|119.37|119.29|3384
1701871500000|2023-12-06 14:05:00|119.42|119.34|119.47|119.39|119.47|119.39|119.42|119.34|5092
1701871800000|2023-12-06 14:10:00|119.52|119.44|119.52|119.44|119.52|119.44|119.47|119.39|5140
1701872100000|2023-12-06 14:15:00|119.57|119.49|119.52|119.44|119.57|119.49|119.47|119.39|6208
1701872400000|2023-12-06 14:20:00|119.47|119.39|119.52|119.44|119.52|119.44|119.47|119.39|3082
1701872700000|2023-12-06 14:25:00|119.47|119.39|119.37|119.29|119.52|119.44|119.37|119.29|5075
1701873000000|2023-12-06 14:30:00|119.32|119.24|119.52|119.39|119.57|119.49|119.32|119.24|2602
1701873300000|2023-12-06 14:35:00|119.47|119.44|119.62|119.54|119.67|119.59|119.47|119.39|1171
1701873600000|2023-12-06 14:40:00|119.57|119.49|119.57|119.49|119.67|119.59|119.52|119.44|1070
1701873900000|2023-12-06 14:45:00|119.62|119.54|119.52|119.44|119.62|119.54|119.52|119.44|933
1701874200000|2023-12-06 14:50:00|119.57|119.49|119.57|119.49|119.62|119.54|119.52|119.44|1085
1701874500000|2023-12-06 14:55:00|119.62|119.54|119.72|119.64|119.72|119.64|119.57|119.49|7621
1701874800000|2023-12-06 15:00:00|119.77|119.69|119.72|119.64|119.77|119.69|119.72|119.64|968
1701875100000|2023-12-06 15:05:00|119.77|119.69|119.77|119.69|119.82|119.74|119.72|119.64|20119
1701875400000|2023-12-06 15:10:00|119.82|119.74|119.82|119.74|119.87|119.79|119.77|119.69|4464
1701875700000|2023-12-06 15:15:00|119.77|119.69|119.72|119.64|119.82|119.74|119.72|119.64|798
1701876000000|2023-12-06 15:20:00|119.77|119.59|119.67|119.59|119.77|119.69|119.67|119.59|2643
1701876300000|2023-12-06 15:25:00|119.72|119.64|119.72|119.59|119.77|119.69|119.67|119.59|1969
1701876600000|2023-12-06 15:30:00|119.67|119.64|119.72|119.64|119.72|119.64|119.67|119.59|2194
1701876900000|2023-12-06 15:35:00|||||||||305
1701877200000|2023-12-06 15:40:00|119.77|119.69|119.67|119.59|119.77|119.69|119.67|119.59|2710
1701877500000|2023-12-06 15:45:00|119.62|119.54|119.57|119.49|119.67|119.59|119.52|119.44|1274
1701877800000|2023-12-06 15:50:00|119.52|119.44|119.47|119.39|119.52|119.44|119.42|119.34|1443
1701878100000|2023-12-06 15:55:00|119.52|119.44|119.52|119.44|119.52|119.44|119.47|119.39|980
1701878400000|2023-12-06 16:00:00|119.57|119.49|119.42|119.34|119.57|119.49|119.42|119.34|3016
1701878700000|2023-12-06 16:05:00|119.47|119.39|119.42|119.34|119.52|119.44|119.42|119.34|3282
1701879000000|2023-12-06 16:10:00|119.37|119.29|119.42|119.34|119.47|119.39|119.37|119.29|2203
1701879300000|2023-12-06 16:15:00|119.47|119.39|119.47|119.39|119.47|119.39|119.47|119.39|2720
1701879600000|2023-12-06 16:20:00|119.42|119.34|119.42|119.34|119.47|119.39|119.42|119.34|3281
1701879900000|2023-12-06 16:25:00|119.47|119.39|119.47|119.39|119.47|119.39|119.47|119.34|1591
1701880200000|2023-12-06 16:30:00|119.42|119.34|119.27|119.19|119.42|119.34|119.27|119.19|7140
1701880500000|2023-12-06 16:35:00|119.22|119.14|119.27|119.19|119.32|119.24|119.22|119.14|2346
1701880800000|2023-12-06 16:40:00|119.22|119.14|119.22|119.14|119.22|119.14|119.22|119.14|4515
1701881100000|2023-12-06 16:45:00|119.17|119.09|119.17|119.09|119.17|119.09|119.17|119.09|1691
1701881400000|2023-12-06 16:50:00|119.22|119.14|119.32|119.24|119.37|119.29|119.22|119.14|2006
1701881700000|2023-12-06 16:55:00|119.27|119.19|119.32|119.24|119.32|119.24|119.27|119.19|2681
1701882000000|2023-12-06 17:00:00|119.27|119.19|119.22|119.14|119.27|119.19|119.22|119.14|906
1701882300000|2023-12-06 17:05:00|119.27|119.19|119.27|119.19|119.27|119.19|119.27|119.19|442
1701882600000|2023-12-06 17:10:00|119.22|119.14|119.22|119.14|119.22|119.14|119.22|119.14|46
1701882900000|2023-12-06 17:15:00|||||||||7
1701883200000|2023-12-06 17:20:00|119.17|119.09|119.17|119.09|119.22|119.14|119.17|119.09|70
1701883500000|2023-12-06 17:25:00|119.12|119.04|119.12|119.04|119.17|119.09|119.12|119.04|652
1701883800000|2023-12-06 17:30:00|119.17|119.09|119.17|119.09|119.17|119.09|119.17|119.09|105
1701884100000|2023-12-06 17:35:00|119.12|119.04|119.17|119.09|119.17|119.09|119.07|118.99|830
1701884400000|2023-12-06 17:40:00|119.22|119.04|119.12|119.04|119.22|119.04|119.12|119.04|41
1701884700000|2023-12-06 17:45:00|119.07|118.99|119.12|119.04|119.12|119.04|119.07|118.99|1169
1701885000000|2023-12-06 17:50:00|119.17|118.99|119.12|119.04|119.17|119.04|119.07|118.99|956
1701885300000|2023-12-06 17:55:00|119.07|118.99|119.07|118.99|119.12|118.99|119.07|118.99|35
1701885600000|2023-12-06 18:00:00|119.12|119.04|119.07|118.99|119.12|119.04|119.07|118.99|3
1701885900000|2023-12-06 18:05:00|119.02|118.94|119.07|118.99|119.07|118.99|119.02|118.94|102
1701886200000|2023-12-06 18:10:00|119.12|119.04|119.12|118.99|119.12|119.04|119.07|118.99|0
1701886500000|2023-12-06 18:15:00|119.07|119.04|119.12|119.04|119.12|119.04|119.07|118.99|80
1701886800000|2023-12-06 18:20:00|119.17|119.09|119.12|119.04|119.17|119.09|119.12|119.04|280
1701887100000|2023-12-06 18:25:00|119.17|119.09|119.22|119.14|119.22|119.14|119.17|119.09|157
1701887400000|2023-12-06 18:30:00|119.27||119.22||119.27||119.22||160
1701888000000|2023-12-06 18:40:00||119.09||119.14||119.14||119.09|125
1701888300000|2023-12-06 18:45:00|||||||||2
1701889200000|2023-12-06 19:00:00|119.17|119.09|119.22|119.14|119.22|119.14|119.17|119.09|345
1701889500000|2023-12-06 19:05:00|119.27||119.22||119.27||119.22||272
1701889800000|2023-12-06 19:10:00|119.17|119.09|119.22|119.14|119.22|119.14|119.17|119.09|29
1701890100000|2023-12-06 19:15:00|119.17|119.09|119.17|119.09|119.22|119.09|119.17|119.09|2
1701890700000|2023-12-06 19:25:00|119.12|119.04|119.17|119.04|119.17|119.09|119.12|119.04|114
1701891000000|2023-12-06 19:30:00|119.22|119.09|119.22|119.14|119.22|119.14|119.22|119.09|6
1701891300000|2023-12-06 19:35:00|119.17|119.09|119.22|119.09|119.22|119.09|119.17|119.09|0
1701891600000|2023-12-06 19:40:00|119.17|119.14|119.17|119.09|119.22|119.14|119.17|119.09|1
1701892200000|2023-12-06 19:50:00|119.12|119.04|119.17|119.09|119.17|119.09|119.12|119.04|89
1701892500000|2023-12-06 19:55:00|119.12|119.04|119.12|119.04|119.17|119.04|119.12|119.04|120
1701892800000|2023-12-06 20:00:00|119.07|118.99|119.07|118.99|119.12|118.99|119.07|118.99|12
1701893400000|2023-12-06 20:10:00|119.02|118.94|119.02|118.94|119.07|118.99|119.02|118.94|177
1701893700000|2023-12-06 20:15:00|||||||||1
1701894000000|2023-12-06 20:20:00|118.97|118.89|118.97|118.89|118.97|118.89|118.97|118.89|19
1701894300000|2023-12-06 20:25:00|118.92|118.84|118.92|118.84|118.97|118.84|118.92|118.84|507
1701894600000|2023-12-06 20:30:00|118.97|118.89|118.97|118.89|118.97|118.89|118.97|118.89|113
1701894900000|2023-12-06 20:35:00|118.92|118.84|118.92|118.84|118.92|118.84|118.92|118.84|96
1701895200000|2023-12-06 20:40:00|118.97||118.97||118.97||118.92||172
1701895500000|2023-12-06 20:45:00|118.92|118.79|118.92|118.84|118.92|118.84|118.87|118.79|643
1701895800000|2023-12-06 20:50:00|118.87|118.79|118.82|118.74|118.87|118.79|118.82|118.74|279
1701896100000|2023-12-06 20:55:00|118.87|118.79|119.07|118.94|119.07|118.99|118.87|118.74|658
1701932400000|2023-12-07 07:00:00|118.67|118.59|118.67|118.59|118.67|118.59|118.62|118.54|332
1701932700000|2023-12-07 07:05:00|118.62|118.54|118.62|118.54|118.67|118.59|118.62|118.54|462
1701933000000|2023-12-07 07:10:00|118.67|118.59|118.67|118.59|118.67|118.59|118.67|118.59|215
1701933300000|2023-12-07 07:15:00|118.72|118.64|118.72|118.64|118.72|118.64|118.72|118.64|322
1701933600000|2023-12-07 07:20:00|118.67|118.59|118.67|118.59|118.67|118.59|118.67|118.59|134
1701933900000|2023-12-07 07:25:00|118.72|118.64|118.72|118.64|118.72|118.64|118.72|118.64|53
1701934200000|2023-12-07 07:30:00|||||||||6
1701934500000|2023-12-07 07:35:00|||||||||19
1701934800000|2023-12-07 07:40:00|||||||||17
1701935100000|2023-12-07 07:45:00|118.77|118.69|118.77|118.69|118.82|118.74|118.77|118.69|407
1701935400000|2023-12-07 07:50:00|118.72|118.64|118.72|118.64|118.72|118.64|118.72|118.64|37
1701935700000|2023-12-07 07:55:00|118.67|118.59|118.82|118.74|118.82|118.74|118.67|118.59|1647
1701936000000|2023-12-07 08:00:00|118.77|118.69|118.82|118.69|119.12|119.04|118.77|118.64|4628
1701936300000|2023-12-07 08:05:00|118.77|118.64|118.77|118.69|118.82|118.69|118.57|118.49|4122
1701936600000|2023-12-07 08:10:00|118.72|118.64|118.62|118.54|118.72|118.64|118.52|118.44|1185
1701936900000|2023-12-07 08:15:00|118.57|118.49|118.62|118.54|118.62|118.54|118.47|118.39|701
1701937200000|2023-12-07 08:20:00|118.67|118.59|118.67|118.59|118.67|118.59|118.62|118.54|857
1701937500000|2023-12-07 08:25:00|118.72|118.64|118.72|118.59|118.82|118.74|118.67|118.59|3076
1701937800000|2023-12-07 08:30:00|118.67|118.64|118.77|118.69|118.77|118.69|118.57|118.49|216
1701938100000|2023-12-07 08:35:00|118.82|118.74|118.72|118.59|118.82|118.74|118.62|118.54|1413
1701938400000|2023-12-07 08:40:00|118.67|118.64|118.57|118.49|118.72|118.64|118.57|118.49|368
1701938700000|2023-12-07 08:45:00|118.62|118.54|118.67|118.54|118.67|118.59|118.57|118.49|805
1701939000000|2023-12-07 08:50:00|118.62|118.59|118.72|118.64|118.77|118.69|118.62|118.59|1865
1701939300000|2023-12-07 08:55:00|118.67|118.59|118.67|118.59|118.77|118.69|118.67|118.59|179
1701939600000|2023-12-07 09:00:00|118.72|118.64|118.72|118.64|118.72|118.64|118.62|118.54|235
1701939900000|2023-12-07 09:05:00|118.77|118.69|118.62|118.54|118.77|118.69|118.62|118.54|1292
1701940200000|2023-12-07 09:10:00|118.67|118.59|118.62|118.54|118.67|118.59|118.57|118.49|1222
1701940500000|2023-12-07 09:15:00|118.57|118.49|118.62|118.49|118.62|118.54|118.52|118.44|304
1701940800000|2023-12-07 09:20:00|118.57|118.54|118.62|118.49|118.62|118.54|118.52|118.44|2378
1701941100000|2023-12-07 09:25:00|118.57|118.54|118.82|118.74|118.82|118.74|118.57|118.49|2340
1701941400000|2023-12-07 09:30:00|118.77|118.69|118.87|118.79|118.87|118.79|118.77|118.69|1559
1701941700000|2023-12-07 09:35:00|118.82|118.74|118.77|118.64|118.82|118.74|118.72|118.64|4937
1701942000000|2023-12-07 09:40:00|118.72|118.59|118.72|118.64|118.72|118.64|118.67|118.59|2676
1701942300000|2023-12-07 09:45:00|118.67|118.59|118.72|118.64|118.72|118.64|118.67|118.59|5062
1701942600000|2023-12-07 09:50:00|118.77|118.69|118.62|118.54|118.77|118.69|118.57|118.49|8297
1701942900000|2023-12-07 09:55:00|118.57|118.49|118.62|118.49|118.62|118.54|118.57|118.49|132
1701943200000|2023-12-07 10:00:00|118.57|118.54|118.57|118.49|118.62|118.54|118.57|118.44|992
1701943500000|2023-12-07 10:05:00|118.62|118.54|118.57|118.49|118.62|118.54|118.57|118.49|242
1701943800000|2023-12-07 10:10:00|118.62|118.54|118.67|118.59|118.67|118.59|118.62|118.54|9823
1701944100000|2023-12-07 10:15:00|118.62|118.54|118.72|118.64|118.72|118.64|118.62|118.54|296
1701944400000|2023-12-07 10:20:00|118.77|118.59|118.67|118.59|118.77|118.69|118.67|118.59|275
1701944700000|2023-12-07 10:25:00|118.72|118.64|118.67|118.59|118.72|118.64|118.67|118.59|106
1701945000000|2023-12-07 10:30:00|118.62|118.54|118.62|118.54|118.67|118.59|118.62|118.54|317
1701945300000|2023-12-07 10:35:00|118.57|118.49|118.42|118.34|118.57|118.49|118.37|118.29|14389
1701945600000|2023-12-07 10:40:00|118.37|118.29|118.37|118.29|118.42|118.29|118.32|118.24|13832
1701945900000|2023-12-07 10:45:00|118.32|118.24|118.37|118.29|118.42|118.34|118.22|118.14|1552
1701946200000|2023-12-07 10:50:00|118.42|118.34|118.42|118.34|118.42|118.34|118.37|118.24|1277
1701946500000|2023-12-07 10:55:00|118.37|118.29|118.32|118.24|118.37|118.29|118.27|118.19|4984
1701946800000|2023-12-07 11:00:00|118.27|118.19|118.37|118.29|118.37|118.29|118.27|118.19|1071
1701947100000|2023-12-07 11:05:00|118.42|118.24|118.37|118.29|118.42|118.34|118.37|118.24|967
1701947400000|2023-12-07 11:10:00|118.42|118.34|118.37|118.29|118.42|118.34|118.37|118.29|1982
1701947700000|2023-12-07 11:15:00|118.42|118.34|118.37|118.29|118.42|118.34|118.32|118.24|431
1701948000000|2023-12-07 11:20:00|118.32|118.24|118.37|118.29|118.37|118.29|118.27|118.19|437
1701948300000|2023-12-07 11:25:00|118.32|118.24|118.37|118.29|118.37|118.29|118.32|118.24|12153
1701948600000|2023-12-07 11:30:00|118.32|118.24|118.32|118.24|118.37|118.29|118.32|118.24|698
1701948900000|2023-12-07 11:35:00|118.37|118.29|118.37|118.29|118.37|118.29|118.32|118.24|6773
1701949200000|2023-12-07 11:40:00|118.32|118.24|118.27|118.19|118.37|118.29|118.22|118.14|1280
1701949500000|2023-12-07 11:45:00|118.22|118.14|118.12|118.04|118.32|118.24|118.12|118.04|675
1701949800000|2023-12-07 11:50:00|118.17|118.09|118.22|118.14|118.22|118.14|118.17|118.04|922
1701950100000|2023-12-07 11:55:00|118.17|118.09|118.17|118.09|118.17|118.14|118.07|117.99|312
1701950400000|2023-12-07 12:00:00|118.12|118.04|118.17|118.09|118.17|118.09|118.12|118.04|52
1701950700000|2023-12-07 12:05:00|118.12|118.04|118.07|117.99|118.17|118.09|118.07|117.99|2163
1701951000000|2023-12-07 12:10:00|118.12|118.04|118.17|118.04|118.17|118.09|118.07|117.99|2547
1701951300000|2023-12-07 12:15:00|118.12|118.09|118.27|118.19|118.27|118.19|118.12|118.04|1286
1701951600000|2023-12-07 12:20:00|118.22|118.14|118.17|118.09|118.27|118.19|118.17|118.09|6152
1701951900000|2023-12-07 12:25:00|118.22|118.14|118.22|118.14|118.27|118.19|118.17|118.09|3118
1701952200000|2023-12-07 12:30:00|118.27|118.19|118.22|118.14|118.27|118.19|118.22|118.09|447
1701952500000|2023-12-07 12:35:00|118.17|118.09|118.17|118.09|118.22|118.14|118.12|118.04|1094
1701952800000|2023-12-07 12:40:00|118.12|118.04|118.07|117.99|118.12|118.04|118.07|117.99|1008
1701953100000|2023-12-07 12:45:00|118.12|118.04|118.02|117.94|118.12|118.04|118.02|117.94|1097
1701953400000|2023-12-07 12:50:00|||||||||262
1701953700000|2023-12-07 12:55:00|117.97|117.89|117.92|117.84|118.02|117.94|117.92|117.84|3046
1701954000000|2023-12-07 13:00:00|117.97|117.89|117.92|117.84|117.97|117.89|117.82|117.74|1623
1701954300000|2023-12-07 13:05:00|117.97|117.89|117.92|117.84|117.97|117.89|117.92|117.84|40880
1701954600000|2023-12-07 13:10:00|117.87|117.79|117.87|117.79|117.92|117.84|117.87|117.79|813
1701954900000|2023-12-07 13:15:00|117.82|117.74|117.92|117.84|117.92|117.84|117.82|117.74|5376
1701955200000|2023-12-07 13:20:00|117.87|117.79|117.87|117.79|117.92|117.84|117.82|117.74|931
1701955500000|2023-12-07 13:25:00|117.92|117.84|117.92|117.84|117.92|117.84|117.87|117.79|593
1701955800000|2023-12-07 13:30:00|117.87|117.79|117.82|117.74|117.92|117.84|117.82|117.74|1723
1701956100000|2023-12-07 13:35:00|117.77|117.69|117.67|117.59|117.77|117.69|117.62|117.49|2234
1701956400000|2023-12-07 13:40:00|117.72|117.64|117.67|117.59|117.82|117.74|117.67|117.59|2444
1701956700000|2023-12-07 13:45:00|117.72|117.64|117.62|117.54|117.72|117.64|117.62|117.54|1307
1701957000000|2023-12-07 13:50:00|117.57|117.49|117.47|117.39|117.62|117.54|117.47|117.39|2435
1701957300000|2023-12-07 13:55:00|117.42|117.34|117.42|117.34|117.42|117.34|117.32|117.24|15349
1701957600000|2023-12-07 14:00:00|117.37|117.29|117.32|117.24|117.42|117.34|117.32|117.24|1435
1701957900000|2023-12-07 14:05:00|117.27|117.19|117.32|117.24|117.32|117.24|117.22|117.14|1837
1701958200000|2023-12-07 14:10:00|117.27|117.19|117.42|117.34|117.42|117.34|117.27|117.19|2525
1701958500000|2023-12-07 14:15:00|117.47|117.39|117.52|117.44|117.52|117.44|117.42|117.34|1663
1701958800000|2023-12-07 14:20:00|117.47|117.39|117.57|117.49|117.57|117.49|117.47|117.39|1884
1701959100000|2023-12-07 14:25:00|117.52|117.44|117.62|117.54|117.67|117.54|117.52|117.44|3493
1701959400000|2023-12-07 14:30:00|117.67|117.59|117.47|117.34|117.72|117.64|117.42|117.34|7079
1701959700000|2023-12-07 14:35:00|117.42|117.39|117.57|117.49|117.57|117.49|117.37|117.29|4275
1701960000000|2023-12-07 14:40:00|117.62|117.54|117.72|117.64|117.77|117.69|117.62|117.54|5802
1701960300000|2023-12-07 14:45:00|117.77|117.69|117.72|117.64|117.77|117.69|117.62|117.54|2822
1701960600000|2023-12-07 14:50:00|117.77|117.69|117.77|117.64|117.87|117.79|117.72|117.64|4020
1701960900000|2023-12-07 14:55:00|117.72|117.59|117.72|117.64|117.77|117.69|117.67|117.59|722
1701961200000|2023-12-07 15:00:00|117.67|117.59|117.72|117.64|117.77|117.69|117.67|117.59|649
1701961500000|2023-12-07 15:05:00|117.67|117.59|117.62|117.54|117.72|117.64|117.62|117.54|1118
1701961800000|2023-12-07 15:10:00|117.67|117.59|117.82|117.74|117.82|117.74|117.62|117.54|346
1701962100000|2023-12-07 15:15:00|117.87|117.79|117.87|117.79|117.92|117.84|117.82|117.74|1559
1701962400000|2023-12-07 15:20:00|117.82|117.74|117.87|117.74|117.92|117.84|117.82|117.74|1950
1701962700000|2023-12-07 15:25:00|117.82|117.79|117.97|117.89|117.97|117.89|117.82|117.74|3658
1701963000000|2023-12-07 15:30:00|117.92|117.84|117.97|117.89|118.02|117.94|117.92|117.84|408
1701963300000|2023-12-07 15:35:00|||||||||359
1701963600000|2023-12-07 15:40:00|117.92|117.84|117.92|117.84|117.97|117.89|117.92|117.84|1557
1701963900000|2023-12-07 15:45:00|117.87|117.79|117.97|117.89|117.97|117.89|117.87|117.79|2666
1701964200000|2023-12-07 15:50:00|117.92|117.84|118.07|117.99|118.07|117.99|117.92|117.84|1450
1701964500000|2023-12-07 15:55:00|118.12|118.04|118.22|118.14|118.22|118.14|118.07|117.99|3593
1701964800000|2023-12-07 16:00:00|118.17|118.09|118.27|118.19|118.27|118.19|118.17|118.09|1413
1701965100000|2023-12-07 16:05:00|118.32|118.24|118.32|118.24|118.37|118.29|118.27|118.19|1885
1701965400000|2023-12-07 16:10:00|118.27|118.19|118.22|118.14|118.27|118.19|118.22|118.14|617
1701965700000|2023-12-07 16:15:00|118.17|118.09|118.17|118.09|118.22|118.14|118.12|118.04|3413
1701966000000|2023-12-07 16:20:00|118.22|118.14|118.22|118.14|118.22|118.14|118.17|118.14|4056
1701966300000|2023-12-07 16:25:00|118.17|118.09|118.12|118.04|118.17|118.09|118.12|118.04|5776
1701966600000|2023-12-07 16:30:00|118.07|117.99|118.17|118.09|118.22|118.14|118.07|117.99|11498
1701966900000|2023-12-07 16:35:00|118.22|118.14|118.17|118.09|118.22|118.14|118.07|117.99|6290
1701967200000|2023-12-07 16:40:00|118.22|118.14|118.17|118.09|118.22|118.14|118.17|118.09|770
1701967500000|2023-12-07 16:45:00|118.12|118.04|118.12|118.04|118.12|118.04|118.12|118.04|826
1701967800000|2023-12-07 16:50:00|118.07|117.99|118.17|118.09|118.17|118.09|118.07|117.99|1209
1701968100000|2023-12-07 16:55:00|||||||||256
1701968400000|2023-12-07 17:00:00|118.22||118.17||118.22||118.17||884
1701968700000|2023-12-07 17:05:00|||||||||2480
1701969000000|2023-12-07 17:10:00|118.12|118.04|118.12|118.04|118.12|118.04|118.12|118.04|167
1701969300000|2023-12-07 17:15:00|118.17|118.09|118.17|118.09|118.17|118.09|118.17|118.09|28079
1701969600000|2023-12-07 17:20:00|118.12|118.04|118.12|118.04|118.12|118.04|118.12|118.04|42
1701969900000|2023-12-07 17:25:00|||||||||63
1701970200000|2023-12-07 17:30:00|||||||||61
1701970800000|2023-12-07 17:40:00|||||||||3
1701971100000|2023-12-07 17:45:00|||||||||137
1701971400000|2023-12-07 17:50:00|||||||||153
1701971700000|2023-12-07 17:55:00|118.17|118.09|118.12|118.04|118.17|118.09|118.12|118.04|495
1701972000000|2023-12-07 18:00:00|||||||||514
1701972300000|2023-12-07 18:05:00|118.17||118.12||118.17||118.12||85
1701972600000|2023-12-07 18:10:00|||||||||3
1701972900000|2023-12-07 18:15:00|118.17|118.09|118.17|118.09|118.17|118.09|118.17|118.09|311
1701973200000|2023-12-07 18:20:00|118.12|118.04|118.17|118.09|118.17|118.09|118.12|118.04|331
1701973500000|2023-12-07 18:25:00|118.12|118.04|118.22|118.14|118.22|118.14|118.12|118.04|182
1701973800000|2023-12-07 18:30:00|118.27|118.19|118.27|118.19|118.27|118.19|118.27|118.14|784
1701974100000|2023-12-07 18:35:00|118.22|118.14|118.27|118.19|118.27|118.19|118.22|118.14|5
1701974700000|2023-12-07 18:45:00||118.14||118.14||118.14||118.14|3
1701975000000|2023-12-07 18:50:00|118.22|118.19|118.27|118.19|118.27|118.19|118.22|118.19|170
1701976500000|2023-12-07 19:15:00|118.32||118.32||118.32||118.32||3
1701976800000|2023-12-07 19:20:00|118.27||118.27||118.27||118.27||0
1701977100000|2023-12-07 19:25:00|||||||||161
1701977400000|2023-12-07 19:30:00|||||||||9
1701978000000|2023-12-07 19:40:00|118.32|118.24|118.27|118.19|118.32|118.24|118.27|118.19|16
1701978600000|2023-12-07 19:50:00|||||||||19
1701978900000|2023-12-07 19:55:00||118.14||118.19||118.19||118.14|44
1701979200000|2023-12-07 20:00:00||118.14||118.19||118.19||118.14|121
1701979500000|2023-12-07 20:05:00|118.32||118.27||118.32||118.27||92
1701979800000|2023-12-07 20:10:00|||||||||34
1701980400000|2023-12-07 20:20:00|118.32|118.24|118.32|118.24|118.32|118.24|118.32|118.24|76
1701980700000|2023-12-07 20:25:00|118.27|118.19|118.27|118.19|118.27|118.19|118.27|118.19|279
1701981000000|2023-12-07 20:30:00|118.32|118.24|118.27|118.19|118.32|118.24|118.27|118.19|281
1701981600000|2023-12-07 20:40:00|118.32|118.24|118.27|118.19|118.32|118.24|118.27|118.19|160
1701981900000|2023-12-07 20:45:00|||||||||20
1701982200000|2023-12-07 20:50:00|118.32|118.24|118.37|118.29|118.37|118.29|118.32|118.24|290
1701982500000|2023-12-07 20:55:00|118.32|118.24|118.27|118.19|118.32|118.24|118.27|118.19|637
1702018800000|2023-12-08 07:00:00|118.17|118.09|118.17|118.09|118.22|118.14|118.12|118.04|144
1702019100000|2023-12-08 07:05:00|118.22|118.14|118.22|118.14|118.22|118.14|118.22|118.14|39
1702019400000|2023-12-08 07:10:00|||||||||2
1702019700000|2023-12-08 07:15:00|118.17|118.09|118.17|118.09|118.17|118.09|118.17|118.09|26
1702020000000|2023-12-08 07:20:00|118.22|118.14|118.17|118.09|118.22|118.14|118.17|118.09|58
1702020600000|2023-12-08 07:30:00|||||||||67
1702020900000|2023-12-08 07:35:00|||||||||2
1702021200000|2023-12-08 07:40:00|118.12|118.04|118.12|118.04|118.17|118.04|118.12|118.04|30
1702021500000|2023-12-08 07:45:00|118.07|117.99|118.12|118.04|118.12|118.04|118.07|117.99|199
1702021800000|2023-12-08 07:50:00|118.07|117.99|118.12|118.04|118.12|118.04|118.07|117.99|316
1702022100000|2023-12-08 07:55:00|118.17|118.09|118.27|118.14|118.32|118.19|118.17|118.09|687
1702022400000|2023-12-08 08:00:00|118.22|118.19|118.02|117.94|118.57|118.44|117.87|117.79|4481
1702022700000|2023-12-08 08:05:00|118.07|117.89|117.92|117.84|118.17|118.09|117.87|117.79|1696
1702023000000|2023-12-08 08:10:00|117.87|117.79|118.07|117.99|118.07|117.99|117.77|117.69|936
1702023300000|2023-12-08 08:15:00|118.12|118.04|118.32|118.24|118.37|118.29|118.12|118.04|1675
1702023600000|2023-12-08 08:20:00|118.27|118.19|118.17|118.09|118.27|118.24|118.07|117.99|1448
1702023900000|2023-12-08 08:25:00|118.22|118.14|117.97|117.89|118.22|118.14|117.97|117.89|1583
1702024200000|2023-12-08 08:30:00|118.02|117.94|118.07|117.99|118.12|118.04|117.97|117.89|2687
1702024500000|2023-12-08 08:35:00|118.02|117.94|117.97|117.89|118.07|117.99|117.97|117.89|1054
1702024800000|2023-12-08 08:40:00|118.02|117.94|118.12|118.04|118.12|118.04|117.97|117.89|885
1702025100000|2023-12-08 08:45:00|118.07|117.99|118.07|117.99|118.17|118.09|118.07|117.94|1053
1702025400000|2023-12-08 08:50:00|118.02|117.94|118.12|118.04|118.12|118.04|118.02|117.94|2114
1702025700000|2023-12-08 08:55:00|118.07|117.99|118.22|118.14|118.22|118.14|118.07|117.99|287
1702026000000|2023-12-08 09:00:00|118.27|118.19|118.32|118.24|118.32|118.24|118.22|118.14|7542
1702026300000|2023-12-08 09:05:00|118.27|118.19|118.47|118.39|118.47|118.39|118.27|118.19|1581
1702026600000|2023-12-08 09:10:00|118.42|118.34|118.42|118.34|118.52|118.44|118.37|118.29|4891
1702026900000|2023-12-08 09:15:00|118.47|118.39|118.62|118.54|118.62|118.54|118.42|118.34|7990
1702027200000|2023-12-08 09:20:00|118.57|118.49|118.42|118.34|118.62|118.54|118.42|118.34|3018
1702027500000|2023-12-08 09:25:00|118.37|118.29|118.37|118.29|118.42|118.34|118.32|118.24|736
1702027800000|2023-12-08 09:30:00|118.32|118.24|118.22|118.14|118.37|118.29|118.22|118.14|601
1702028100000|2023-12-08 09:35:00|118.27|118.19|118.27|118.19|118.27|118.19|118.17|118.09|2604
1702028400000|2023-12-08 09:40:00|118.32|118.24|118.27|118.19|118.32|118.24|118.22|118.14|9419
1702028700000|2023-12-08 09:45:00|118.32|118.24|118.32|118.24|118.32|118.24|118.27|118.19|25515
1702029000000|2023-12-08 09:50:00|118.37|118.29|118.42|118.34|118.42|118.34|118.37|118.29|303
1702029300000|2023-12-08 09:55:00|118.37|118.29|118.42|118.34|118.42|118.34|118.32|118.24|1025
1702029600000|2023-12-08 10:00:00|118.47|118.39|118.57|118.49|118.57|118.49|118.42|118.34|1001
1702029900000|2023-12-08 10:05:00|118.52|118.44|118.47|118.39|118.52|118.44|118.47|118.39|6862
1702030200000|2023-12-08 10:10:00|118.52|118.44|118.52|118.44|118.52|118.44|118.47|118.39|275
1702030500000|2023-12-08 10:15:00|118.47|118.39|118.52|118.44|118.52|118.44|118.47|118.39|435
1702030800000|2023-12-08 10:20:00|118.57|118.49|118.52|118.44|118.57|118.49|118.52|118.44|676
1702031100000|2023-12-08 10:25:00|118.57|118.49|118.62|118.54|118.62|118.54|118.57|118.44|8833
1702031400000|2023-12-08 10:30:00|118.67|118.59|118.67|118.59|118.67|118.59|118.67|118.54|490
1702031700000|2023-12-08 10:35:00|118.62|118.54|118.62|118.54|118.67|118.59|118.62|118.54|18400
1702032000000|2023-12-08 10:40:00|118.57|118.49|118.52|118.44|118.62|118.49|118.52|118.44|1851
1702032300000|2023-12-08 10:45:00|118.57|118.49|118.57|118.49|118.57|118.49|118.52|118.44|10228
1702032600000|2023-12-08 10:50:00|118.52|118.44|118.57|118.49|118.57|118.49|118.47|118.39|283
1702032900000|2023-12-08 10:55:00|118.52|118.44|118.22|118.14|118.52|118.49|118.22|118.14|5752
1702033200000|2023-12-08 11:00:00|118.17|118.09|118.12|118.04|118.22|118.14|118.12|118.04|1042
1702033500000|2023-12-08 11:05:00|118.07|117.99|118.07|117.99|118.12|118.04|118.02|117.94|915
1702033800000|2023-12-08 11:10:00|118.02|117.94|118.02|117.94|118.12|118.04|118.02|117.94|1625
1702034100000|2023-12-08 11:15:00|117.97|117.89|118.07|117.99|118.07|117.99|117.97|117.89|1022
1702034400000|2023-12-08 11:20:00|118.02|117.94|118.02|117.94|118.07|117.99|117.97|117.89|1317
1702034700000|2023-12-08 11:25:00|118.07|117.89|118.12|117.99|118.12|117.99|118.02|117.89|149
1702035000000|2023-12-08 11:30:00|118.07|118.04|118.17|118.09|118.22|118.14|118.07|117.99|4762
1702035300000|2023-12-08 11:35:00|118.22|118.14|118.07|117.99|118.22|118.14|118.07|117.99|23
1702035600000|2023-12-08 11:40:00|||||||||303
1702035900000|2023-12-08 11:45:00|118.02|117.94|117.97|117.89|118.02|117.94|117.97|117.89|1477
1702036200000|2023-12-08 11:50:00|117.92|117.84|117.97|117.89|118.02|117.89|117.92|117.84|967
1702036500000|2023-12-08 11:55:00|118.02|117.94|117.97|117.89|118.02|117.94|117.92|117.84|673
1702036800000|2023-12-08 12:00:00|118.02|117.94|117.87|117.79|118.02|117.94|117.87|117.79|1911
1702037100000|2023-12-08 12:05:00|117.92|117.84|118.07|117.99|118.07|117.99|117.87|117.84|86
1702037400000|2023-12-08 12:10:00|118.12|118.04|118.12|118.04|118.12|118.04|118.07|117.99|665
1702037700000|2023-12-08 12:15:00|118.07|117.99|118.12|118.04|118.12|118.04|118.07|117.99|867
1702038000000|2023-12-08 12:20:00|||||||||159
1702038300000|2023-12-08 12:25:00|118.17|118.09|118.17|118.09|118.17|118.09|118.12|118.04|101
1702038600000|2023-12-08 12:30:00|118.22|118.04|118.17|118.09|118.22|118.09|118.12|118.04|795
1702038900000|2023-12-08 12:35:00|118.22|118.14|118.12|118.04|118.22|118.14|118.12|118.04|1059
1702039200000|2023-12-08 12:40:00|118.17|118.09|118.12|118.04|118.17|118.09|118.07|117.99|867
1702039500000|2023-12-08 12:45:00|118.17|118.09|118.17|118.09|118.17|118.09|118.17|118.09|391
1702039800000|2023-12-08 12:50:00|118.22|118.14|118.17|118.09|118.22|118.14|118.12|118.04|344
1702040100000|2023-12-08 12:55:00|118.12|118.04|118.12|118.04|118.17|118.04|118.12|118.04|3603
1702040400000|2023-12-08 13:00:00|||||||||30
1702040700000|2023-12-08 13:05:00|118.07|117.99|118.12|118.04|118.12|118.04|118.07|117.99|396
1702041000000|2023-12-08 13:10:00|118.07|117.99|118.12|118.04|118.12|118.04|118.07|117.99|37
1702041300000|2023-12-08 13:15:00|118.17|118.09|118.17|118.09|118.17|118.09|118.12|118.04|405
1702041600000|2023-12-08 13:20:00|118.22|118.14|118.27|118.19|118.27|118.19|118.22|118.14|1042
1702041900000|2023-12-08 13:25:00|118.22|118.14|118.32|118.19|118.32|118.19|118.22|118.14|1201
1702042200000|2023-12-08 13:30:00|118.27|118.09|118.42|118.34|118.47|118.39|118.12|117.99|1970
1702042500000|2023-12-08 13:35:00|118.47|118.39|118.67|118.59|118.67|118.59|118.47|118.39|2058
1702042800000|2023-12-08 13:40:00|118.62|118.54|118.82|118.74|118.82|118.74|118.62|118.54|29334
1702043100000|2023-12-08 13:45:00|118.77|118.69|118.72|118.64|118.92|118.84|118.72|118.64|2712
1702043400000|2023-12-08 13:50:00|118.77|118.69|118.87|118.79|118.87|118.79|118.72|118.59|889
1702043700000|2023-12-08 13:55:00|118.82|118.74|118.77|118.69|118.87|118.79|118.77|118.69|282
1702044000000|2023-12-08 14:00:00|118.72|118.64|118.77|118.69|118.82|118.74|118.72|118.64|1987
1702044300000|2023-12-08 14:05:00|118.72|118.64|118.77|118.69|118.77|118.69|118.72|118.64|1150
1702044600000|2023-12-08 14:10:00|118.72|118.64|118.77|118.69|118.82|118.74|118.72|118.64|50837
1702044900000|2023-12-08 14:15:00|118.72|118.64|118.87|118.79|118.87|118.79|118.72|118.64|1551
1702045200000|2023-12-08 14:20:00|118.82|118.74|118.92|118.84|118.92|118.84|118.82|118.74|438
1702045500000|2023-12-08 14:25:00|118.87|118.79|118.82|118.74|118.92|118.84|118.77|118.69|926
1702045800000|2023-12-08 14:30:00|118.77|118.69|118.92|118.84|118.92|118.84|118.67|118.59|1602
1702046100000|2023-12-08 14:35:00|118.87|118.79|118.97|118.89|119.07|118.99|118.87|118.79|1508
1702046400000|2023-12-08 14:40:00|119.02|118.94|119.12|119.04|119.12|119.04|118.97|118.89|1495
1702046700000|2023-12-08 14:45:00|119.17|119.09|119.12|119.04|119.17|119.09|119.07|118.99|1642
1702047000000|2023-12-08 14:50:00|119.17|119.09|119.22|119.09|119.22|119.14|119.07|118.99|1178
1702047300000|2023-12-08 14:55:00|119.17|119.14|119.17|119.09|119.22|119.14|119.12|119.04|1310
1702047600000|2023-12-08 15:00:00|119.22|119.14|119.37|119.29|119.37|119.29|119.17|119.09|2476
1702047900000|2023-12-08 15:05:00|119.32|119.24|119.32|119.24|119.37|119.29|119.27|119.19|708
1702048200000|2023-12-08 15:10:00|119.37|119.29|119.37|119.29|119.37|119.29|119.32|119.24|1372
1702048500000|2023-12-08 15:15:00|119.42|119.34|119.37|119.29|119.42|119.34|119.37|119.29|7467
1702048800000|2023-12-08 15:20:00|119.32|119.24|119.32|119.24|119.37|119.29|119.22|119.14|3376
1702049100000|2023-12-08 15:25:00|119.27|119.19|119.22|119.14|119.32|119.24|119.22|119.14|430
1702049400000|2023-12-08 15:30:00|119.27|119.19|119.17|119.09|119.27|119.19|119.17|119.09|722
1702049700000|2023-12-08 15:35:00|119.12|119.04|119.07|118.99|119.12|119.04|119.07|118.99|2402
1702050000000|2023-12-08 15:40:00|119.12|119.04|119.12|119.04|119.17|119.09|119.07|118.99|596
1702050300000|2023-12-08 15:45:00|119.07|118.99|119.12|119.04|119.17|119.09|119.07|118.99|912
1702050600000|2023-12-08 15:50:00|119.07|118.99|119.17|119.09|119.22|119.14|119.07|118.99|691
1702050900000|2023-12-08 15:55:00|119.22|119.14|119.27|119.19|119.27|119.19|119.17|119.09|11851
1702051200000|2023-12-08 16:00:00|119.22|119.14|119.22|119.14|119.27|119.19|119.22|119.14|9152
1702051500000|2023-12-08 16:05:00|119.17|119.09|119.17|119.09|119.27|119.19|119.17|119.09|6115
1702051800000|2023-12-08 16:10:00|119.22|119.14|119.17|119.09|119.22|119.14|119.17|119.09|6641
1702052100000|2023-12-08 16:15:00|119.12|119.04|119.07|118.99|119.12|119.04|119.02|118.94|7669
1702052400000|2023-12-08 16:20:00|119.12|119.04|119.17|119.09|119.22|119.14|119.07|118.99|2590
1702052700000|2023-12-08 16:25:00|119.12|119.04|119.27|119.19|119.27|119.19|119.12|119.04|5202
1702053000000|2023-12-08 16:30:00|119.22|119.14|119.27|119.19|119.37|119.29|119.22|119.14|7581
1702053300000|2023-12-08 16:35:00|119.32|119.24|119.32|119.24|119.32|119.24|119.27|119.19|4727
1702053600000|2023-12-08 16:40:00|119.27|119.19|119.27|119.19|119.27|119.19|119.27|119.19|222
1702053900000|2023-12-08 16:45:00|119.32|119.24|119.32|119.24|119.32|119.24|119.27|119.19|2429
1702054200000|2023-12-08 16:50:00|119.27|119.19|119.27|119.19|119.27|119.19|119.27|119.19|1445
1702054500000|2023-12-08 16:55:00|119.32|119.24|119.32|119.24|119.37|119.29|119.32|119.19|87
1702054800000|2023-12-08 17:00:00|119.37|119.29|119.37|119.29|119.37|119.29|119.37|119.29|261
1702055100000|2023-12-08 17:05:00|||||||||6
1702055400000|2023-12-08 17:10:00|119.32|119.24|119.32|119.24|119.32|119.24|119.32|119.24|158
1702055700000|2023-12-08 17:15:00|119.27|119.19|119.37|119.29|119.42|119.34|119.27|119.19|729
1702056000000|2023-12-08 17:20:00|||||||||300
1702056300000|2023-12-08 17:25:00|119.42|119.34|119.42|119.34|119.42|119.34|119.37|119.34|339
1702056600000|2023-12-08 17:30:00|119.37|119.29|119.37|119.29|119.37|119.29|119.37|119.29|195
1702056900000|2023-12-08 17:35:00|119.32|119.24|119.32|119.24|119.32|119.24|119.32|119.24|25
1702057200000|2023-12-08 17:40:00||119.19||119.24||119.24||119.19|201
1702057500000|2023-12-08 17:45:00|119.37|119.29|119.37|119.29|119.37|119.29|119.32|119.24|177
1702058400000|2023-12-08 18:00:00|119.42|119.34|119.42|119.34|119.42|119.34|119.42|119.34|115
1702058700000|2023-12-08 18:05:00|||||||||53
1702059000000|2023-12-08 18:10:00|||||||||1
1702059300000|2023-12-08 18:15:00|||||||||65
1702059600000|2023-12-08 18:20:00|||||||||6637
1702059900000|2023-12-08 18:25:00|119.47|119.39|119.42|119.34|119.47|119.39|119.42|119.34|239
1702060500000|2023-12-08 18:35:00|||||||||1
1702061700000|2023-12-08 18:55:00||119.29||119.29||119.34||119.29|150
1702062000000|2023-12-08 19:00:00|119.37|119.34|119.42|119.34|119.42|119.34|119.37|119.34|0
1702062300000|2023-12-08 19:05:00|119.47|119.39|119.47|119.39|119.47|119.39|119.47|119.39|93
1702062600000|2023-12-08 19:10:00|||||||||2
1702062900000|2023-12-08 19:15:00|119.52|119.44|119.52|119.44|119.52|119.44|119.52|119.44|505
1702063200000|2023-12-08 19:20:00|119.47|119.39|119.52|119.44|119.57|119.49|119.47|119.39|1781
1702063500000|2023-12-08 19:25:00|||||||||10
1702063800000|2023-12-08 19:30:00|119.57|119.49|119.57|119.49|119.57|119.49|119.57|119.49|6
1702064400000|2023-12-08 19:40:00|119.62|119.54|119.62|119.54|119.67|119.59|119.62|119.54|1603
1702064700000|2023-12-08 19:45:00|||||||||106
1702065000000|2023-12-08 19:50:00|||||||||156
1702065300000|2023-12-08 19:55:00|||||||||22
1702065900000|2023-12-08 20:05:00|119.57|119.49|119.62|119.54|119.62|119.54|119.57|119.49|170
1702066200000|2023-12-08 20:10:00|119.57|119.49|119.57|119.49|119.57|119.49|119.57|119.49|1
1702066500000|2023-12-08 20:15:00|119.62|119.54|119.62|119.54|119.62|119.54|119.62|119.49|80
1702066800000|2023-12-08 20:20:00|119.57|119.49|119.57|119.49|119.57|119.54|119.52|119.44|214
1702067100000|2023-12-08 20:25:00|||||||||124
1702067400000|2023-12-08 20:30:00|119.52|119.44|119.57|119.49|119.57|119.49|119.52|119.44|90
1702067700000|2023-12-08 20:35:00|119.62|119.54|119.62|119.54|119.62|119.54|119.57|119.54|278
1702068000000|2023-12-08 20:40:00|119.57|119.49|119.57|119.49|119.57|119.49|119.57|119.49|124
1702068300000|2023-12-08 20:45:00|119.52|119.44|119.52|119.44|119.52|119.44|119.52|119.44|171
1702068600000|2023-12-08 20:50:00|119.47|119.39|119.47|119.39|119.52|119.44|119.47|119.39|361
1702068900000|2023-12-08 20:55:00|119.42|119.34|119.42|119.34|119.52|119.39|119.42|119.34|776
1702278000000|2023-12-11 07:00:00|119.37|119.29|119.37|119.29|119.42|119.34|119.32|119.24|226
1702278300000|2023-12-11 07:05:00|119.32|119.24|119.42|119.29|119.42|119.29|119.27|119.19|1042
1702278600000|2023-12-11 07:10:00|119.37|119.34|119.42|119.34|119.42|119.34|119.37|119.34|19
1702278900000|2023-12-11 07:15:00|119.47|119.39|119.32|119.19|119.47|119.39|119.27|119.19|204
1702279200000|2023-12-11 07:20:00|119.27|119.24|119.32|119.24|119.37|119.24|119.27|119.24|173
1702279500000|2023-12-11 07:25:00|119.37|119.29|119.27|119.19|119.37|119.29|119.27|119.19|225
1702279800000|2023-12-11 07:30:00|119.22|119.14|119.27|119.19|119.27|119.19|119.22|119.14|680
1702280100000|2023-12-11 07:35:00|119.32|119.24|119.32|119.19|119.32|119.24|119.27|119.19|135
1702280400000|2023-12-11 07:40:00|119.37|119.24|119.22|119.14|119.37|119.29|119.22|119.14|57
1702280700000|2023-12-11 07:45:00|119.27|119.19|119.22|119.14|119.27|119.19|119.22|119.14|24
1702281000000|2023-12-11 07:50:00|119.27|119.19|119.27|119.19|119.37|119.29|119.27|119.19|43
1702281300000|2023-12-11 07:55:00|119.32|119.14|119.27|119.14|119.32|119.14|119.22|119.09|127
1702281600000|2023-12-11 08:00:00|119.32|119.19|119.42|119.34|119.62|119.54|119.32|119.19|2236
1702281900000|2023-12-11 08:05:00|119.37|119.29|119.37|119.29|119.47|119.39|119.32|119.24|1130
1702282200000|2023-12-11 08:10:00|119.42|119.34|119.32|119.24|119.52|119.44|119.32|119.24|430
1702282500000|2023-12-11 08:15:00|119.27|119.19|119.17|119.09|119.37|119.29|119.12|119.04|8720
1702282800000|2023-12-11 08:20:00|119.12|119.04|119.12|119.04|119.17|119.09|119.07|118.99|11519
1702283100000|2023-12-11 08:25:00|119.17|119.09|119.12|119.04|119.27|119.19|119.07|118.99|11058
1702283400000|2023-12-11 08:30:00|119.07|118.99|119.12|119.04|119.12|119.04|118.97|118.89|4982
1702283700000|2023-12-11 08:35:00|119.17|118.99|119.12|119.04|119.17|119.04|118.92|118.79|1044
1702284000000|2023-12-11 08:40:00|119.17|119.09|119.07|118.99|119.17|119.09|119.07|118.99|3243
1702284300000|2023-12-11 08:45:00|119.12|118.94|118.97|118.89|119.12|119.04|118.97|118.89|3887
1702284600000|2023-12-11 08:50:00|118.92|118.84|119.07|118.99|119.12|118.99|118.92|118.84|488
1702284900000|2023-12-11 08:55:00|119.02|118.94|118.92|118.84|119.07|118.99|118.92|118.84|505
1702285200000|2023-12-11 09:00:00|118.97|118.89|119.07|118.94|119.07|118.99|118.92|118.84|2922
1702285500000|2023-12-11 09:05:00|119.02|118.99|119.27|119.19|119.27|119.19|119.02|118.94|3882
1702285800000|2023-12-11 09:10:00|119.32|119.24|119.32|119.24|119.32|119.24|119.17|119.09|1467
1702286100000|2023-12-11 09:15:00|119.27|119.19|119.27|119.19|119.32|119.24|119.22|119.14|5965
1702286400000|2023-12-11 09:20:00|119.22|119.14|119.27|119.19|119.27|119.19|119.22|119.14|5115
1702286700000|2023-12-11 09:25:00|119.32|119.24|119.22|119.14|119.32|119.24|119.22|119.14|1158
1702287000000|2023-12-11 09:30:00|119.17|119.09|119.12|119.04|119.22|119.14|119.07|118.99|2584
1702287300000|2023-12-11 09:35:00|119.17|118.99|119.22|119.09|119.22|119.14|119.12|118.99|12632
1702287600000|2023-12-11 09:40:00|119.17|119.14|119.22|119.14|119.22|119.14|119.17|119.09|6954
1702287900000|2023-12-11 09:45:00|119.17|119.09|119.17|119.09|119.22|119.14|119.12|119.04|809
1702288200000|2023-12-11 09:50:00|119.22|119.14|119.12|119.04|119.22|119.14|119.12|119.04|164
1702288500000|2023-12-11 09:55:00|119.07|118.99|118.97|118.89|119.12|119.04|118.97|118.89|773
1702288800000|2023-12-11 10:00:00|118.92|118.84|119.12|119.04|119.12|119.04|118.92|118.84|1404
1702289100000|2023-12-11 10:05:00|119.17|118.99|119.12|119.04|119.17|119.09|119.12|118.99|410
1702289400000|2023-12-11 10:10:00|119.17|119.09|119.17|119.09|119.17|119.09|119.12|119.04|85
1702289700000|2023-12-11 10:15:00|119.12|119.04|119.27|119.19|119.27|119.19|119.12|119.04|9636
1702290000000|2023-12-11 10:20:00|119.32|119.24|119.22|119.14|119.32|119.24|119.22|119.14|225
1702290300000|2023-12-11 10:25:00|119.27|119.19|119.27|119.19|119.32|119.24|119.22|119.14|16091
1702290600000|2023-12-11 10:30:00|119.32|119.24|119.22|119.14|119.32|119.24|119.22|119.14|2684
1702290900000|2023-12-11 10:35:00|119.27|119.19|119.22|119.14|119.32|119.24|119.22|119.14|6265
1702291200000|2023-12-11 10:40:00|119.17|119.09|119.22|119.14|119.27|119.19|119.17|119.09|2314
1702291500000|2023-12-11 10:45:00|119.17|119.09|119.22|119.14|119.22|119.14|119.17|119.09|529
1702291800000|2023-12-11 10:50:00|119.17|119.09|119.17|119.09|119.22|119.14|119.17|119.09|663
1702292100000|2023-12-11 10:55:00|119.12|119.04|119.07|118.99|119.12|119.04|119.07|118.99|496
1702292400000|2023-12-11 11:00:00|119.02|118.94|119.07|118.99|119.07|118.99|119.02|118.94|2052
1702292700000|2023-12-11 11:05:00|119.12|119.04|119.12|119.04|119.17|119.09|119.12|119.04|152
1702293000000|2023-12-11 11:10:00|119.17|119.09|119.02|118.94|119.17|119.09|119.02|118.94|22806
1702293300000|2023-12-11 11:15:00|118.97|118.89|119.02|118.94|119.07|118.94|118.97|118.89|697
1702293600000|2023-12-11 11:20:00|119.07|118.99|118.92|118.84|119.07|118.99|118.92|118.84|11414
1702293900000|2023-12-11 11:25:00|118.97|118.89|118.97|118.89|119.02|118.94|118.97|118.89|162
1702294200000|2023-12-11 11:30:00|119.02|118.94|119.02|118.94|119.07|118.94|119.02|118.94|193
1702294500000|2023-12-11 11:35:00|119.07|118.99|119.07|118.99|119.07|118.99|119.02|118.94|201
1702294800000|2023-12-11 11:40:00|||||||||208
1702295100000|2023-12-11 11:45:00|119.12|119.04|119.07|118.99|119.12|119.04|119.07|118.99|40822
1702295400000|2023-12-11 11:50:00|119.12|119.04|119.12|119.04|119.12|119.04|119.07|118.99|412
1702295700000|2023-12-11 11:55:00|119.17|119.09|119.12|119.04|119.17|119.09|119.12|119.04|536
1702296000000|2023-12-11 12:00:00|119.17|119.09|119.17|119.09|119.17|119.09|119.12|119.04|2691
1702296300000|2023-12-11 12:05:00|119.22|119.14|119.27|119.19|119.27|119.19|119.22|119.14|15627
1702296600000|2023-12-11 12:10:00|119.32|119.24|119.42|119.34|119.42|119.34|119.32|119.24|5325
1702296900000|2023-12-11 12:15:00|119.47|119.39|119.42|119.34|119.47|119.39|119.37|119.29|2274
1702297200000|2023-12-11 12:20:00|119.37|119.29|119.37|119.29|119.42|119.34|119.37|119.24|13775
1702297500000|2023-12-11 12:25:00|119.42|119.34|119.42|119.34|119.42|119.34|119.37|119.29|4259
1702297800000|2023-12-11 12:30:00|119.37|119.29|119.42|119.34|119.42|119.34|119.37|119.29|957
1702298100000|2023-12-11 12:35:00|119.37|119.29|119.37|119.29|119.42|119.34|119.37|119.29|253
1702298400000|2023-12-11 12:40:00|119.42|119.34|119.37|119.29|119.42|119.34|119.37|119.29|166
1702298700000|2023-12-11 12:45:00|119.42|119.34|119.42|119.34|119.47|119.39|119.42|119.34|464
1702299000000|2023-12-11 12:50:00|||||||||93
1702299300000|2023-12-11 12:55:00|119.47|119.39|119.42|119.34|119.47|119.39|119.42|119.34|559
1702299600000|2023-12-11 13:00:00|119.47|119.39|119.47|119.39|119.47|119.39|119.47|119.39|2477
1702299900000|2023-12-11 13:05:00|119.52|119.44|119.52|119.44|119.52|119.44|119.52|119.44|267
1702300200000|2023-12-11 13:10:00|119.47|119.39|119.52|119.44|119.52|119.44|119.47|119.39|274
1702300500000|2023-12-11 13:15:00|119.57|119.49|119.57|119.49|119.62|119.54|119.57|119.49|5729
1702300800000|2023-12-11 13:20:00|119.52|119.44|119.52|119.44|119.57|119.44|119.47|119.39|203
1702301100000|2023-12-11 13:25:00|119.57|119.49|119.52|119.44|119.57|119.49|119.52|119.44|8051
1702301400000|2023-12-11 13:30:00|119.57|119.49|119.52|119.44|119.57|119.49|119.47|119.39|7478
1702301700000|2023-12-11 13:35:00|119.47|119.39|119.42|119.34|119.52|119.44|119.42|119.34|35773
1702302000000|2023-12-11 13:40:00|||||||||468
1702302300000|2023-12-11 13:45:00|119.37|119.29|119.47|119.39|119.47|119.39|119.37|119.29|24252
1702302600000|2023-12-11 13:50:00|119.42|119.34|119.37|119.29|119.42|119.34|119.37|119.29|233
1702302900000|2023-12-11 13:55:00|119.32|119.24|119.27|119.19|119.32|119.24|119.27|119.19|7302
1702303200000|2023-12-11 14:00:00|119.32|119.24|119.37|119.24|119.37|119.29|119.27|119.19|703
1702303500000|2023-12-11 14:05:00|119.32|119.29|119.27|119.19|119.37|119.29|119.27|119.19|546
1702303800000|2023-12-11 14:10:00|119.32|119.24|119.32|119.24|119.32|119.24|119.27|119.19|2041
1702304100000|2023-12-11 14:15:00|119.37|119.29|119.37|119.24|119.37|119.29|119.32|119.24|12232
1702304400000|2023-12-11 14:20:00||119.29||119.29||119.29||119.29|961
1702304700000|2023-12-11 14:25:00|119.42|119.34|119.42|119.34|119.42|119.34|119.42|119.34|337
1702305000000|2023-12-11 14:30:00|119.37|119.29|119.32|119.24|119.47|119.39|119.27|119.19|2796
1702305300000|2023-12-11 14:35:00|119.37|119.29|119.22|119.14|119.42|119.34|119.22|119.14|26268
1702305600000|2023-12-11 14:40:00|119.27|119.19|119.22|119.14|119.32|119.24|119.22|119.14|466
1702305900000|2023-12-11 14:45:00|119.27|119.19|119.27|119.19|119.27|119.19|119.17|119.09|12013
1702306200000|2023-12-11 14:50:00|119.32|119.24|119.27|119.19|119.32|119.24|119.22|119.14|1314
1702306500000|2023-12-11 14:55:00|119.22|119.14|119.32|119.24|119.37|119.24|119.17|119.09|11639
1702306800000|2023-12-11 15:00:00|119.37|119.29|119.32|119.24|119.37|119.29|119.27|119.19|231
1702307100000|2023-12-11 15:05:00|119.27|119.19|119.37|119.24|119.37|119.24|119.27|119.19|1145
1702307400000|2023-12-11 15:10:00|119.32|119.29|119.37|119.29|119.42|119.29|119.32|119.24|1080
1702307700000|2023-12-11 15:15:00|119.42|119.34|119.22|119.14|119.42|119.34|119.22|119.14|16936
1702308000000|2023-12-11 15:20:00|119.27|119.19|119.27|119.19|119.27|119.19|119.17|119.09|10372
1702308300000|2023-12-11 15:25:00|119.22|119.14|119.22|119.14|119.27|119.19|119.17|119.09|2970
1702308600000|2023-12-11 15:30:00|119.27|119.19|119.37|119.29|119.37|119.29|119.22|119.19|2482
1702308900000|2023-12-11 15:35:00|119.32|119.24|119.32|119.24|119.37|119.29|119.32|119.24|10281
1702309200000|2023-12-11 15:40:00|119.37|119.29|119.37|119.29|119.42|119.29|119.32|119.24|519
1702309500000|2023-12-11 15:45:00|119.42|119.34|119.37|119.29|119.42|119.34|119.37|119.29|1737
1702309800000|2023-12-11 15:50:00|||||||||542
1702310100000|2023-12-11 15:55:00|119.42|119.34|119.32|119.24|119.42|119.34|119.32|119.24|897
1702310400000|2023-12-11 16:00:00|119.37|119.29|119.42|119.34|119.47|119.39|119.32|119.24|12405
1702310700000|2023-12-11 16:05:00|119.37|119.29|119.37|119.29|119.37|119.29|119.37|119.29|5467
1702311000000|2023-12-11 16:10:00|119.32|119.24|119.37|119.29|119.37|119.29|119.32|119.24|2333
1702311300000|2023-12-11 16:15:00|119.32|119.24|119.42|119.34|119.42|119.34|119.32|119.24|229
1702311600000|2023-12-11 16:20:00|119.37|119.29|119.47|119.39|119.47|119.39|119.37|119.29|1106
1702311900000|2023-12-11 16:25:00|119.42|119.34|119.47|119.39|119.47|119.39|119.42|119.34|24121
1702312200000|2023-12-11 16:30:00|119.42|119.34|119.32|119.24|119.42|119.34|119.32|119.24|6109
1702312500000|2023-12-11 16:35:00|119.27|119.19|119.32|119.24|119.32|119.24|119.27|119.19|4188
1702312800000|2023-12-11 16:40:00|||||||||62
1702313100000|2023-12-11 16:45:00|119.37|119.29|119.37|119.29|119.37|119.29|119.37|119.29|743
1702313400000|2023-12-11 16:50:00|119.42|119.34|119.42|119.34|119.42|119.34|119.37|119.29|296
1702313700000|2023-12-11 16:55:00|||||||||32
1702314000000|2023-12-11 17:00:00|||||||||377
1702314600000|2023-12-11 17:10:00|119.37|119.29|119.37|119.29|119.37|119.29|119.37|119.29|146
1702314900000|2023-12-11 17:15:00|119.32|119.24|119.32|119.24|119.32|119.24|119.32|119.24|479
1702315200000|2023-12-11 17:20:00|119.37|119.29|119.37|119.29|119.37|119.29|119.32|119.24|631
1702315500000|2023-12-11 17:25:00|119.32|119.24|119.37|119.29|119.37|119.29|119.32|119.24|2554
1702315800000|2023-12-11 17:30:00|||||||||26
1702316100000|2023-12-11 17:35:00|119.42|119.34|119.42|119.34|119.42|119.34|119.42|119.34|47
1702316400000|2023-12-11 17:40:00|||||||||497
1702317600000|2023-12-11 18:00:00|119.37|119.29|119.42|119.34|119.42|119.34|119.37|119.29|280
1702318200000|2023-12-11 18:10:00|||||||||85
1702318800000|2023-12-11 18:20:00|119.47|119.39|119.47|119.39|119.47|119.39|119.47|119.39|391
1702319400000|2023-12-11 18:30:00|||||||||37
1702319700000|2023-12-11 18:35:00|119.52|119.44|119.52|119.44|119.52|119.44|119.52|119.44|408
1702320000000|2023-12-11 18:40:00|||||||||1
1702320300000|2023-12-11 18:45:00|119.47|119.39|119.47|119.39|119.47|119.39|119.47|119.39|148
1702320600000|2023-12-11 18:50:00|||||||||279
1702320900000|2023-12-11 18:55:00|119.42|119.34|119.42|119.34|119.42|119.34|119.42|119.34|10
1702321200000|2023-12-11 19:00:00|119.37|119.29|119.37|119.29|119.37|119.29|119.37|119.29|90
1702321500000|2023-12-11 19:05:00|||||||||28
1702321800000|2023-12-11 19:10:00|119.42|119.34|119.42|119.34|119.42|119.34|119.42|119.34|9
1702322100000|2023-12-11 19:15:00|119.37|119.29|119.42|119.34|119.42|119.34|119.37|119.29|33
1702322400000|2023-12-11 19:20:00|||||||||52
1702323000000|2023-12-11 19:30:00|||||||||49
1702323300000|2023-12-11 19:35:00|||||||||4
1702324200000|2023-12-11 19:50:00|||||||||94
1702324500000|2023-12-11 19:55:00|||||||||3
1702324800000|2023-12-11 20:00:00|119.47|119.39|119.47|119.39|119.47|119.39|119.47|119.39|66
1702325400000|2023-12-11 20:10:00|119.42|119.34|119.42|119.34|119.42|119.34|119.42|119.34|130
1702325700000|2023-12-11 20:15:00|119.47|119.39|119.47|119.39|119.47|119.39|119.47|119.39|318
1702326000000|2023-12-11 20:20:00|||||||||221
1702326300000|2023-12-11 20:25:00|119.42|119.34|119.42|119.34|119.47|119.39|119.42|119.34|196
1702326600000|2023-12-11 20:30:00|119.47|119.39|119.47|119.39|119.47|119.39|119.47|119.39|1592
1702326900000|2023-12-11 20:35:00|||||||||158
1702327200000|2023-12-11 20:40:00|||||||||8
1702327800000|2023-12-11 20:50:00|119.42|119.34|119.42|119.34|119.42|119.34|119.42|119.34|80
1702328100000|2023-12-11 20:55:00|119.37|119.29|119.42|119.34|119.42|119.34|119.37|119.29|438
1702364400000|2023-12-12 07:00:00|119.57|119.49|119.57|119.49|119.62|119.49|119.42|119.34|126
1702364700000|2023-12-12 07:05:00|119.62|119.54|119.57|119.49|119.62|119.54|119.52|119.44|232
1702365000000|2023-12-12 07:10:00|119.62||119.62||119.62||119.57||0
1702365300000|2023-12-12 07:15:00|119.57|119.54|119.62|119.54|119.62|119.54|119.57|119.54|16
1702365600000|2023-12-12 07:20:00|119.57|119.49|119.57|119.49|119.57|119.49|119.57|119.49|0
1702366800000|2023-12-12 07:40:00|119.62|119.54|119.62|119.54|119.62|119.54|119.57|119.54|15
1702367100000|2023-12-12 07:45:00|119.67|119.59|119.72|119.64|119.72|119.64|119.67|119.59|38
1702367400000|2023-12-12 07:50:00|119.67|119.59|119.62|119.54|119.67|119.59|119.57|119.49|286
1702367700000|2023-12-12 07:55:00|119.57|119.49|119.52|119.44|119.57|119.49|119.52|119.39|153
1702368000000|2023-12-12 08:00:00|119.47|119.39|119.37|119.24|119.52|119.44|119.32|119.24|2039
1702368300000|2023-12-12 08:05:00|119.32|119.29|119.47|119.39|119.52|119.44|119.27|119.19|733
1702368600000|2023-12-12 08:10:00|119.52|119.44|119.52|119.39|119.52|119.44|119.37|119.24|573
1702368900000|2023-12-12 08:15:00|119.47|119.44|119.47|119.34|119.57|119.49|119.47|119.34|7872
1702369200000|2023-12-12 08:20:00|119.52|119.39|119.57|119.49|119.67|119.59|119.52|119.34|240
1702369500000|2023-12-12 08:25:00|119.62|119.54|119.57|119.44|119.62|119.54|119.52|119.44|282
1702369800000|2023-12-12 08:30:00|119.62|119.49|119.57|119.49|119.62|119.54|119.52|119.44|15785
1702370100000|2023-12-12 08:35:00|119.52|119.44|119.52|119.44|119.57|119.44|119.47|119.39|7435
1702370400000|2023-12-12 08:40:00|119.57|119.49|119.47|119.39|119.62|119.54|119.47|119.39|4507
1702370700000|2023-12-12 08:45:00|119.52|119.44|119.32|119.24|119.52|119.44|119.32|119.24|148
1702371000000|2023-12-12 08:50:00|119.47|119.39|119.42|119.34|119.47|119.39|119.37|119.29|7868
1702371300000|2023-12-12 08:55:00|119.42|119.34|119.47|119.39|119.47|119.39|119.37|119.29|226
1702371600000|2023-12-12 09:00:00|119.42|119.34|119.52|119.44|119.57|119.49|119.42|119.34|502
1702371900000|2023-12-12 09:05:00|119.57|119.39|119.47|119.39|119.57|119.44|119.47|119.39|376
1702372200000|2023-12-12 09:10:00|119.52|119.44|119.52|119.44|119.57|119.49|119.47|119.39|668
1702372500000|2023-12-12 09:15:00|119.57|119.49|119.52|119.44|119.57|119.49|119.52|119.44|347
1702372800000|2023-12-12 09:20:00|119.47|119.39|119.57|119.49|119.57|119.49|119.47|119.39|5982
1702373100000|2023-12-12 09:25:00|119.52|119.44|119.52|119.44|119.57|119.49|119.47|119.39|871
1702373400000|2023-12-12 09:30:00|119.47|119.39|119.32|119.24|119.47|119.44|119.32|119.24|3193
1702373700000|2023-12-12 09:35:00|119.37|119.29|119.37|119.29|119.42|119.34|119.32|119.24|6594
1702374000000|2023-12-12 09:40:00|119.42|119.24|119.47|119.39|119.47|119.39|119.37|119.24|4614
1702374300000|2023-12-12 09:45:00|119.52|119.34|119.47|119.39|119.52|119.39|119.42|119.34|11193
1702374600000|2023-12-12 09:50:00|119.42|119.34|119.52|119.44|119.52|119.44|119.42|119.34|29797
1702374900000|2023-12-12 09:55:00|119.47|119.39|119.47|119.39|119.52|119.39|119.42|119.34|3890
1702375200000|2023-12-12 10:00:00|119.42|119.34|119.42|119.34|119.47|119.39|119.37|119.29|717
1702375500000|2023-12-12 10:05:00|119.37|119.29|119.32|119.24|119.37|119.29|119.32|119.24|203
1702375800000|2023-12-12 10:10:00|119.27|119.19|119.32|119.24|119.32|119.24|119.27|119.19|1628
1702376100000|2023-12-12 10:15:00|119.27|119.19|119.22|119.14|119.27|119.19|119.22|119.14|1407
1702376400000|2023-12-12 10:20:00|119.17|119.09|119.17|119.09|119.17|119.09|119.17|119.04|862
1702376700000|2023-12-12 10:25:00|119.12|119.04|119.07|118.99|119.17|119.09|119.07|118.99|608
1702377000000|2023-12-12 10:30:00|119.12|119.04|119.07|118.99|119.12|119.04|119.02|118.94|4769
1702377300000|2023-12-12 10:35:00|119.02|118.94|119.02|118.94|119.07|118.99|119.02|118.94|252
1702377600000|2023-12-12 10:40:00|118.97|118.89|119.02|118.89|119.02|118.94|118.97|118.84|17598
1702377900000|2023-12-12 10:45:00|118.97|118.94|119.02|118.94|119.07|118.99|118.97|118.89|427
1702378200000|2023-12-12 10:50:00|119.07|118.99|118.97|118.89|119.07|118.99|118.97|118.89|943
1702378500000|2023-12-12 10:55:00|118.92|118.84|118.87|118.79|119.02|118.89|118.87|118.79|484
1702378800000|2023-12-12 11:00:00|118.92|118.84|119.07|118.94|119.07|118.94|118.92|118.84|1753
1702379100000|2023-12-12 11:05:00|119.02|118.99|119.12|119.04|119.12|119.04|119.02|118.94|10121
1702379400000|2023-12-12 11:10:00|119.07|118.99|119.07|118.99|119.12|119.04|119.07|118.99|487
1702379700000|2023-12-12 11:15:00|119.12|118.94|118.97|118.89|119.12|118.99|118.97|118.89|17885
1702380000000|2023-12-12 11:20:00|119.02|118.94|119.02|118.94|119.02|118.94|118.92|118.84|10397
1702380300000|2023-12-12 11:25:00|118.97|118.89|119.02|118.94|119.02|118.94|118.97|118.89|420
1702380600000|2023-12-12 11:30:00|118.97|118.89|119.02|118.89|119.02|118.94|118.97|118.89|133
1702380900000|2023-12-12 11:35:00|118.97|118.94|119.02|118.94|119.02|118.94|118.97|118.89|17
1702381200000|2023-12-12 11:40:00|118.97|118.89|118.87|118.79|119.02|118.94|118.87|118.79|8973
1702381500000|2023-12-12 11:45:00|118.82|118.74|118.82|118.74|118.92|118.84|118.82|118.74|2958
1702381800000|2023-12-12 11:50:00|118.77|118.69|118.82|118.74|118.87|118.79|118.77|118.69|899
1702382100000|2023-12-12 11:55:00|118.87|118.79|118.72|118.59|118.87|118.79|118.72|118.59|491
1702382400000|2023-12-12 12:00:00|118.67|118.64|118.77|118.69|118.77|118.69|118.67|118.59|292
1702382700000|2023-12-12 12:05:00|118.82|118.74|118.67|118.59|118.82|118.74|118.67|118.59|991
1702383000000|2023-12-12 12:10:00|118.72|118.64|118.67|118.59|118.72|118.64|118.67|118.59|274
1702383300000|2023-12-12 12:15:00|118.72|118.64|118.67|118.59|118.72|118.64|118.67|118.59|780
1702383600000|2023-12-12 12:20:00|118.62|118.54|118.67|118.59|118.67|118.59|118.62|118.49|473
1702383900000|2023-12-12 12:25:00|118.62|118.54|118.62|118.54|118.67|118.54|118.57|118.49|1179
1702384200000|2023-12-12 12:30:00|118.57|118.49|118.62|118.54|118.62|118.54|118.57|118.49|321
1702384500000|2023-12-12 12:35:00|118.57|118.49|118.52|118.44|118.62|118.54|118.52|118.44|3503
1702384800000|2023-12-12 12:40:00|118.47|118.39|118.52|118.44|118.52|118.44|118.42|118.34|730
1702385100000|2023-12-12 12:45:00|118.57|118.49|118.57|118.49|118.57|118.49|118.52|118.44|475
1702385400000|2023-12-12 12:50:00|118.52|118.44|118.57|118.49|118.57|118.49|118.52|118.44|1066
1702385700000|2023-12-12 12:55:00|118.52|118.44|118.57|118.49|118.62|118.54|118.52|118.44|484
1702386000000|2023-12-12 13:00:00|118.62|118.54|118.72|118.64|118.72|118.64|118.62|118.54|6365
1702386300000|2023-12-12 13:05:00|118.67|118.59|118.82|118.74|118.82|118.74|118.67|118.59|2678
1702386600000|2023-12-12 13:10:00|118.77|118.69|118.87|118.79|118.87|118.79|118.77|118.64|16620
1702386900000|2023-12-12 13:15:00|118.82|118.74|118.87|118.79|118.92|118.84|118.82|118.74|144
1702387200000|2023-12-12 13:20:00|118.92|118.84|118.97|118.89|119.02|118.89|118.87|118.84|1471
1702387500000|2023-12-12 13:25:00|119.02|118.94|118.92|118.74|119.02|118.94|118.82|118.74|7185
1702387800000|2023-12-12 13:30:00|118.87|118.79|118.77|118.69|119.02|118.94|118.77|118.69|878
1702388100000|2023-12-12 13:35:00|118.82|118.74|118.92|118.84|118.92|118.84|118.77|118.69|463
1702388400000|2023-12-12 13:40:00|118.87|118.79|118.82|118.74|118.92|118.84|118.77|118.69|5616
1702388700000|2023-12-12 13:45:00|118.77|118.69|118.77|118.69|118.77|118.69|118.67|118.59|1419
1702389000000|2023-12-12 13:50:00|118.82|118.74|118.72|118.64|118.82|118.74|118.72|118.64|738
1702389300000|2023-12-12 13:55:00|118.77|118.69|118.77|118.69|118.82|118.69|118.72|118.64|853
1702389600000|2023-12-12 14:00:00|118.72|118.64|118.72|118.64|118.72|118.64|118.62|118.54|425
1702389900000|2023-12-12 14:05:00|118.77|118.69|118.82|118.74|118.82|118.74|118.72|118.64|832
1702390200000|2023-12-12 14:10:00|118.77|118.69|118.67|118.59|118.82|118.74|118.67|118.59|808
1702390500000|2023-12-12 14:15:00|118.62|118.54|118.67|118.54|118.67|118.59|118.62|118.54|12324
1702390800000|2023-12-12 14:20:00|118.62|118.59|118.72|118.64|118.72|118.64|118.62|118.54|1048
1702391100000|2023-12-12 14:25:00|118.67|118.59|118.77|118.69|118.77|118.69|118.67|118.54|11266
1702391400000|2023-12-12 14:30:00|118.72|118.64|118.67|118.59|118.77|118.69|118.62|118.54|3768
1702391700000|2023-12-12 14:35:00|118.72|118.64|118.57|118.44|118.72|118.64|118.52|118.44|1013
1702392000000|2023-12-12 14:40:00|118.62|118.49|118.67|118.59|118.67|118.59|118.52|118.44|5826
1702392300000|2023-12-12 14:45:00|118.72|118.64|118.82|118.74|118.87|118.74|118.67|118.59|13302
1702392600000|2023-12-12 14:50:00|118.77|118.69|118.87|118.74|118.87|118.74|118.77|118.69|15904
1702392900000|2023-12-12 14:55:00|118.82|118.79|118.87|118.79|118.97|118.89|118.82|118.79|6736
1702393200000|2023-12-12 15:00:00|118.92|118.84|118.92|118.84|118.97|118.89|118.92|118.84|493
1702393500000|2023-12-12 15:05:00|118.97|118.89|118.97|118.89|118.97|118.89|118.92|118.84|15853
1702393800000|2023-12-12 15:10:00|118.92|118.84|118.92|118.84|118.97|118.89|118.87|118.79|5123
1702394100000|2023-12-12 15:15:00|118.97|118.89|118.92|118.84|118.97|118.89|118.92|118.84|250
1702394400000|2023-12-12 15:20:00|118.87|118.79|118.92|118.84|118.92|118.84|118.87|118.79|934
1702394700000|2023-12-12 15:25:00|118.87|118.79|118.87|118.79|118.92|118.84|118.87|118.79|405
1702395000000|2023-12-12 15:30:00|118.92|118.84|118.87|118.79|118.92|118.84|118.87|118.79|4673
1702395300000|2023-12-12 15:35:00|118.82|118.74|118.82|118.69|118.87|118.79|118.77|118.69|622
1702395600000|2023-12-12 15:40:00|118.77|118.74|118.77|118.69|118.82|118.74|118.77|118.69|15882
1702395900000|2023-12-12 15:45:00|118.82|118.74|118.77|118.69|118.82|118.74|118.77|118.69|21529
1702396200000|2023-12-12 15:50:00|118.82|118.74|118.77|118.69|118.82|118.74|118.77|118.69|2208
1702396500000|2023-12-12 15:55:00|118.72|118.64|118.77|118.69|118.82|118.69|118.72|118.64|916
1702396800000|2023-12-12 16:00:00|118.72|118.64|118.72|118.64|118.72|118.64|118.67|118.59|8658
1702397100000|2023-12-12 16:05:00|118.77|118.69|118.72|118.64|118.77|118.69|118.72|118.64|4953
1702397400000|2023-12-12 16:10:00|118.67|118.59|118.67|118.59|118.72|118.64|118.67|118.54|1705
1702397700000|2023-12-12 16:15:00|118.62|118.54|118.62|118.54|118.62|118.54|118.62|118.54|4707
1702398000000|2023-12-12 16:20:00|118.67|118.59|118.67|118.59|118.67|118.59|118.62|118.54|1891
1702398300000|2023-12-12 16:25:00|118.62|118.54|118.62|118.54|118.67|118.59|118.62|118.54|1641
1702398600000|2023-12-12 16:30:00|118.67|118.59|118.57|118.49|118.67|118.59|118.57|118.49|3662
1702398900000|2023-12-12 16:35:00|118.62|118.54|118.67|118.59|118.67|118.59|118.57|118.49|21092
1702399200000|2023-12-12 16:40:00|118.72|118.64|118.72|118.64|118.72|118.64|118.72|118.64|1174
1702399500000|2023-12-12 16:45:00|118.77|118.69|118.77|118.69|118.77|118.69|118.77|118.69|423
1702399800000|2023-12-12 16:50:00|118.82|118.74|118.77|118.69|118.82|118.74|118.77|118.69|390
1702400100000|2023-12-12 16:55:00|118.72|118.64|118.72|118.64|118.77|118.64|118.67|118.59|1373
1702400400000|2023-12-12 17:00:00|||||||||16
1702400700000|2023-12-12 17:05:00|118.67|118.59|118.67|118.59|118.67|118.59|118.62|118.54|689
1702401300000|2023-12-12 17:15:00|||||||||17
1702401600000|2023-12-12 17:20:00|||||||||87
1702401900000|2023-12-12 17:25:00|118.72|118.64|118.67|118.59|118.72|118.64|118.67|118.59|219
1702402200000|2023-12-12 17:30:00|118.72|118.64|118.72|118.64|118.77|118.64|118.72|118.64|10
1702402500000|2023-12-12 17:35:00||118.59||118.64||118.64||118.59|10
1702402800000|2023-12-12 17:40:00|||||||||231
1702403100000|2023-12-12 17:45:00|118.67|118.59|118.67|118.59|118.67|118.59|118.67|118.59|99
1702403400000|2023-12-12 17:50:00|||||||||4
1702404000000|2023-12-12 18:00:00|118.62|118.54|118.67|118.59|118.67|118.59|118.62|118.54|32
1702404300000|2023-12-12 18:05:00|118.72|118.64|118.72|118.64|118.72|118.64|118.72|118.64|88
1702404600000|2023-12-12 18:10:00|118.67|118.59|118.67|118.59|118.67|118.59|118.67|118.59|1
1702404900000|2023-12-12 18:15:00|118.72|118.64|118.67|118.59|118.72|118.64|118.67|118.59|87
1702405200000|2023-12-12 18:20:00|118.62|118.54|118.67|118.59|118.67|118.59|118.62|118.54|204
1702405500000|2023-12-12 18:25:00|118.72|118.64|118.72|118.64|118.72|118.64|118.72|118.64|0
1702405800000|2023-12-12 18:30:00|118.77|118.69|118.77|118.69|118.77|118.69|118.77|118.69|17
1702406100000|2023-12-12 18:35:00|118.82|118.74|118.77|118.69|118.82|118.74|118.77|118.69|202
1702406400000|2023-12-12 18:40:00|||||||||167
1702407000000|2023-12-12 18:50:00|118.82||118.77||118.82||118.77||0
1702407300000|2023-12-12 18:55:00|118.82||118.77||118.82||118.77||0
1702408800000|2023-12-12 19:20:00|118.82|118.74|118.77|118.69|118.82|118.74|118.77|118.69|72
1702410000000|2023-12-12 19:40:00|||||||||6
1702410300000|2023-12-12 19:45:00|118.82||118.77||118.82||118.77||4
1702410600000|2023-12-12 19:50:00|||||||||2
1702410900000|2023-12-12 19:55:00|118.82|118.74|118.82|118.74|118.82|118.74|118.82|118.74|45
1702411200000|2023-12-12 20:00:00|118.87|118.79|118.87|118.79|118.87|118.79|118.87|118.79|10
1702411800000|2023-12-12 20:10:00|118.82|118.74|118.87|118.79|118.87|118.79|118.82|118.74|141
1702412700000|2023-12-12 20:25:00|||||||||96
1702413000000|2023-12-12 20:30:00|118.92|118.84|118.87|118.79|118.92|118.84|118.87|118.79|1623
1702413300000|2023-12-12 20:35:00|118.82|118.74|118.82|118.74|118.82|118.74|118.82|118.74|37
1702413600000|2023-12-12 20:40:00|||||||||6
1702413900000|2023-12-12 20:45:00|||||||||12
1702414200000|2023-12-12 20:50:00|118.87|118.79|118.87|118.79|118.87|118.79|118.82|118.74|354
1702414500000|2023-12-12 20:55:00|118.92|118.84|118.87|118.79|118.92|118.84|118.87|118.79|263
1702450800000|2023-12-13 07:00:00|118.57|118.44|118.52|118.44|118.57|118.44|118.47|118.39|77
1702451100000|2023-12-13 07:05:00|118.57|118.49|118.62|118.54|118.62|118.54|118.52|118.44|297
1702451400000|2023-12-13 07:10:00|118.67|118.59|118.62|118.49|118.67|118.59|118.57|118.49|178
1702451700000|2023-12-13 07:15:00||118.54||118.49||118.54||118.49|0
1702452000000|2023-12-13 07:20:00||118.54||118.54||118.54||118.49|0
1702452300000|2023-12-13 07:25:00|118.57|118.49|118.62|118.54|118.62|118.54|118.57|118.49|92
1702452600000|2023-12-13 07:30:00|118.57|118.49|118.62|118.54|118.62|118.54|118.57|118.49|5
1702452900000|2023-12-13 07:35:00|118.67|118.59|118.67|118.54|118.67|118.59|118.62|118.54|169
1702453200000|2023-12-13 07:40:00||118.59||118.59||118.59||118.54|47
1702453500000|2023-12-13 07:45:00||118.54||118.54||118.59||118.54|7
1702453800000|2023-12-13 07:50:00|118.62|118.59|118.47|118.39|118.62|118.59|118.47|118.39|975
1702454100000|2023-12-13 07:55:00|118.52|118.44|118.52|118.39|118.52|118.44|118.47|118.34|964
1702454400000|2023-12-13 08:00:00|118.47|118.34|118.22|118.14|118.47|118.39|118.17|118.09|3419
1702454700000|2023-12-13 08:05:00|118.17|118.09|118.47|118.39|118.47|118.39|118.17|118.09|1552
1702455000000|2023-12-13 08:10:00|118.52|118.34|118.52|118.44|118.57|118.49|118.42|118.34|912
1702455300000|2023-12-13 08:15:00|118.57|118.49|118.67|118.59|118.72|118.59|118.52|118.39|797
1702455600000|2023-12-13 08:20:00|118.62|118.54|118.77|118.69|118.82|118.74|118.62|118.54|720
1702455900000|2023-12-13 08:25:00|118.72|118.64|118.77|118.69|118.82|118.74|118.72|118.64|6420
1702456200000|2023-12-13 08:30:00|118.72|118.64|118.92|118.79|118.92|118.84|118.67|118.59|367
1702456500000|2023-12-13 08:35:00|118.87|118.74|118.82|118.74|118.97|118.89|118.82|118.74|2073
1702456800000|2023-12-13 08:40:00|118.77|118.69|118.67|118.59|118.82|118.74|118.67|118.59|617
1702457100000|2023-12-13 08:45:00|118.72|118.64|118.67|118.59|118.72|118.64|118.67|118.59|1148
1702457400000|2023-12-13 08:50:00|118.62|118.54|118.77|118.69|118.77|118.69|118.57|118.49|1891
1702457700000|2023-12-13 08:55:00|118.82|118.74|118.87|118.79|118.87|118.79|118.77|118.69|517
1702458000000|2023-12-13 09:00:00|118.92|118.84|118.62|118.54|118.92|118.84|118.62|118.54|2706
1702458300000|2023-12-13 09:05:00|118.57|118.49|118.67|118.59|118.67|118.59|118.57|118.49|1113
1702458600000|2023-12-13 09:10:00|118.62|118.54|118.47|118.39|118.67|118.59|118.42|118.34|35735
1702458900000|2023-12-13 09:15:00|118.52|118.44|118.52|118.39|118.52|118.44|118.42|118.34|5420
1702459200000|2023-12-13 09:20:00|118.47|118.44|118.47|118.34|118.52|118.44|118.42|118.34|1799
1702459500000|2023-12-13 09:25:00|118.42|118.39|118.47|118.39|118.52|118.44|118.42|118.34|423
1702459800000|2023-12-13 09:30:00|118.42|118.34|118.47|118.39|118.47|118.39|118.42|118.34|1783
1702460100000|2023-12-13 09:35:00|118.52|118.44|118.42|118.34|118.57|118.49|118.42|118.34|465
1702460400000|2023-12-13 09:40:00|118.37|118.29|118.42|118.34|118.47|118.39|118.37|118.29|1398
1702460700000|2023-12-13 09:45:00|118.37|118.29|118.42|118.34|118.42|118.34|118.32|118.24|17669
1702461000000|2023-12-13 09:50:00|118.47|118.39|118.52|118.44|118.52|118.44|118.47|118.39|27111
1702461300000|2023-12-13 09:55:00|118.47|118.39|118.47|118.39|118.52|118.39|118.42|118.34|15987
1702461600000|2023-12-13 10:00:00|118.42|118.34|118.47|118.39|118.47|118.39|118.42|118.34|519
1702461900000|2023-12-13 10:05:00|118.42|118.34|118.42|118.34|118.47|118.39|118.37|118.29|5554
1702462200000|2023-12-13 10:10:00|118.47|118.39|118.47|118.39|118.47|118.39|118.42|118.34|6255
1702462500000|2023-12-13 10:15:00|118.42|118.34|118.37|118.29|118.42|118.34|118.37|118.29|2805
1702462800000|2023-12-13 10:20:00|118.32|118.24|118.32|118.19|118.37|118.24|118.27|118.19|18728
1702463100000|2023-12-13 10:25:00|118.27|118.24|118.27|118.19|118.32|118.24|118.22|118.14|423
1702463400000|2023-12-13 10:30:00|118.32|118.24|118.32|118.24|118.37|118.29|118.32|118.24|504
1702463700000|2023-12-13 10:35:00|118.27|118.19|118.27|118.19|118.32|118.19|118.22|118.14|16582
1702464000000|2023-12-13 10:40:00|118.32|118.14|118.32|118.24|118.32|118.24|118.27|118.14|247
1702464300000|2023-12-13 10:45:00|118.27|118.19|118.27|118.19|118.32|118.24|118.22|118.14|238
1702464600000|2023-12-13 10:50:00|118.22|118.14|118.22|118.14|118.27|118.19|118.22|118.14|2413
1702464900000|2023-12-13 10:55:00|118.27|118.19|118.22|118.14|118.27|118.19|118.17|118.09|2787
1702465200000|2023-12-13 11:00:00|118.17|118.09|118.12|118.04|118.22|118.14|118.12|118.04|1067
1702465500000|2023-12-13 11:05:00|118.17|118.09|118.17|118.09|118.17|118.09|118.12|118.04|746
1702465800000|2023-12-13 11:10:00|118.22|118.14|118.32|118.24|118.32|118.24|118.22|118.14|736
1702466100000|2023-12-13 11:15:00|118.27|118.19|118.37|118.24|118.37|118.29|118.27|118.19|14424
1702466400000|2023-12-13 11:20:00|118.42|118.29|118.37|118.29|118.42|118.34|118.37|118.24|149
1702466700000|2023-12-13 11:25:00|118.42|118.34|118.37|118.29|118.42|118.34|118.32|118.24|640
1702467000000|2023-12-13 11:30:00|118.42|118.34|118.42|118.34|118.47|118.39|118.37|118.29|2292
1702467300000|2023-12-13 11:35:00|118.47|118.39|118.42|118.34|118.47|118.39|118.37|118.29|1285
1702467600000|2023-12-13 11:40:00|118.47|118.29|118.37|118.29|118.47|118.39|118.32|118.24|675
1702467900000|2023-12-13 11:45:00|118.32|118.24|118.37|118.29|118.37|118.29|118.32|118.24|552
1702468200000|2023-12-13 11:50:00|118.42|118.34|118.42|118.34|118.42|118.34|118.37|118.29|5250
1702468500000|2023-12-13 11:55:00|118.47|118.29|118.52|118.44|118.52|118.44|118.47|118.29|10865
1702468800000|2023-12-13 12:00:00|118.57|118.49|118.62|118.54|118.67|118.59|118.52|118.49|231
1702469100000|2023-12-13 12:05:00|118.57|118.49|118.57|118.49|118.62|118.54|118.57|118.49|323
1702469400000|2023-12-13 12:10:00|118.52|118.44|118.62|118.49|118.62|118.54|118.52|118.44|7907
1702469700000|2023-12-13 12:15:00|118.67|118.54|118.62|118.54|118.67|118.59|118.62|118.49|6546
1702470000000|2023-12-13 12:20:00|118.57|118.49|118.52|118.44|118.62|118.54|118.47|118.39|956
1702470300000|2023-12-13 12:25:00|118.47|118.39|118.52|118.39|118.52|118.44|118.47|118.39|225
1702470600000|2023-12-13 12:30:00|118.47|118.44|118.47|118.39|118.52|118.44|118.42|118.34|171
1702470900000|2023-12-13 12:35:00|118.42|118.34|118.37|118.29|118.47|118.39|118.37|118.29|1461
1702471200000|2023-12-13 12:40:00|118.32|118.24|118.32|118.24|118.37|118.29|118.27|118.19|610
1702471500000|2023-12-13 12:45:00|118.27|118.19|118.32|118.24|118.32|118.24|118.27|118.19|714
1702471800000|2023-12-13 12:50:00|118.37|118.19|118.32|118.24|118.37|118.24|118.27|118.19|243
1702472100000|2023-12-13 12:55:00|118.27|118.19|118.37|118.29|118.37|118.29|118.27|118.19|2246
1702472400000|2023-12-13 13:00:00|118.42|118.34|118.37|118.29|118.42|118.34|118.37|118.29|426
1702472700000|2023-12-13 13:05:00|118.42|118.34|118.42|118.29|118.42|118.34|118.37|118.29|236
1702473000000|2023-12-13 13:10:00|118.37|118.34|118.42|118.34|118.42|118.34|118.37|118.29|352
1702473300000|2023-12-13 13:15:00|118.37|118.29|118.32|118.24|118.42|118.34|118.32|118.24|129
1702473600000|2023-12-13 13:20:00|118.37|118.29|118.37|118.29|118.37|118.29|118.32|118.24|1077
1702473900000|2023-12-13 13:25:00|118.42|118.34|118.37|118.29|118.42|118.34|118.32|118.24|6611
1702474200000|2023-12-13 13:30:00|118.42|118.34|118.42|118.34|118.42|118.34|118.32|118.24|903
1702474500000|2023-12-13 13:35:00|118.37|118.29|118.37|118.29|118.42|118.34|118.37|118.29|997
1702474800000|2023-12-13 13:40:00|118.32|118.24|118.37|118.29|118.37|118.29|118.32|118.24|170
1702475100000|2023-12-13 13:45:00|118.42|118.34|118.47|118.34|118.47|118.39|118.42|118.29|344
1702475400000|2023-12-13 13:50:00|118.52|118.39|118.47|118.39|118.52|118.39|118.42|118.34|32
1702475700000|2023-12-13 13:55:00|118.42|118.34|118.47|118.39|118.47|118.39|118.42|118.34|328
1702476000000|2023-12-13 14:00:00|118.42|118.34|118.47|118.39|118.47|118.39|118.42|118.34|464
1702476300000|2023-12-13 14:05:00|118.52|118.44|118.52|118.44|118.52|118.44|118.52|118.44|392
1702476600000|2023-12-13 14:10:00|118.57|118.49|118.57|118.44|118.57|118.49|118.52|118.44|4631
1702476900000|2023-12-13 14:15:00|118.52|118.49|118.57|118.49|118.62|118.54|118.52|118.44|7222
1702477200000|2023-12-13 14:20:00|118.52|118.44|118.57|118.49|118.62|118.54|118.52|118.44|6678
1702477500000|2023-12-13 14:25:00|118.52|118.44|118.52|118.44|118.57|118.49|118.47|118.39|1019
1702477800000|2023-12-13 14:30:00|118.47|118.39|118.52|118.39|118.52|118.44|118.37|118.29|1812
1702478100000|2023-12-13 14:35:00|118.47|118.34|118.52|118.39|118.52|118.44|118.42|118.34|367
1702478400000|2023-12-13 14:40:00|118.47|118.44|118.57|118.49|118.57|118.49|118.47|118.44|6140
1702478700000|2023-12-13 14:45:00|118.52|118.44|118.57|118.49|118.62|118.54|118.52|118.44|2622
1702479000000|2023-12-13 14:50:00|118.52|118.44|118.52|118.44|118.57|118.49|118.47|118.39|897
1702479300000|2023-12-13 14:55:00|118.47|118.39|118.47|118.39|118.57|118.49|118.47|118.39|1697
1702479600000|2023-12-13 15:00:00|118.42|118.34|118.47|118.34|118.47|118.39|118.42|118.34|4296
1702479900000|2023-12-13 15:05:00|118.42|118.39|118.37|118.29|118.47|118.39|118.37|118.29|9154
1702480200000|2023-12-13 15:10:00|118.42|118.24|118.32|118.24|118.42|118.24|118.32|118.24|764
1702480500000|2023-12-13 15:15:00|118.37|118.29|118.32|118.24|118.37|118.29|118.32|118.24|873
1702480800000|2023-12-13 15:20:00|118.37|118.29|118.37|118.29|118.37|118.29|118.32|118.24|4398
1702481100000|2023-12-13 15:25:00|118.32|118.24|118.42|118.34|118.42|118.34|118.32|118.24|1447
1702481400000|2023-12-13 15:30:00|118.37|118.29|118.37|118.29|118.42|118.34|118.37|118.29|577
1702481700000|2023-12-13 15:35:00|118.32|118.24|118.32|118.24|118.37|118.24|118.32|118.24|384
1702482000000|2023-12-13 15:40:00|118.27|118.19|118.22|118.14|118.32|118.24|118.17|118.09|5094
1702482300000|2023-12-13 15:45:00|118.17|118.09|118.22|118.14|118.22|118.14|118.17|118.09|515
1702482600000|2023-12-13 15:50:00|118.17|118.09|118.22|118.14|118.22|118.14|118.17|118.09|1078
1702482900000|2023-12-13 15:55:00|118.27|118.19|118.22|118.14|118.27|118.19|118.17|118.09|1260
1702483200000|2023-12-13 16:00:00|118.17|118.09|118.07|117.99|118.22|118.14|118.07|117.99|3933
1702483500000|2023-12-13 16:05:00|118.12|118.04|118.17|118.09|118.17|118.09|118.07|118.04|449
1702483800000|2023-12-13 16:10:00|118.12|118.04|118.12|118.04|118.12|118.04|118.12|118.04|347
1702484100000|2023-12-13 16:15:00|118.17|118.09|118.17|118.09|118.17|118.09|118.12|118.04|1656
1702484400000|2023-12-13 16:20:00|||||||||335
1702484700000|2023-12-13 16:25:00|118.22|118.14|118.22|118.14|118.22|118.14|118.17|118.09|2217
1702485000000|2023-12-13 16:30:00|118.27|118.09|118.12|118.04|118.27|118.09|118.12|118.04|8567
1702485300000|2023-12-13 16:35:00|118.17|118.09|118.02|117.94|118.17|118.09|118.02|117.94|6089
1702485600000|2023-12-13 16:40:00|117.97|117.89|118.02|117.94|118.02|117.94|117.97|117.89|7246
1702485900000|2023-12-13 16:45:00|118.07|117.99|118.07|117.99|118.07|117.99|118.07|117.99|1330
1702486200000|2023-12-13 16:50:00|118.02|117.94|118.07|117.99|118.07|117.99|118.02|117.94|857
1702486500000|2023-12-13 16:55:00|||||||||28
1702486800000|2023-12-13 17:00:00|118.12|118.04|118.07|117.99|118.12|118.04|118.07|117.99|13372
1702487100000|2023-12-13 17:05:00|118.12|118.04|118.12|118.04|118.12|118.04|118.12|118.04|6176
1702487400000|2023-12-13 17:10:00|118.07|117.99|118.07|117.99|118.07|117.99|118.07|117.99|191
1702487700000|2023-12-13 17:15:00|118.02|117.94|118.02|117.94|118.02|117.94|118.02|117.94|387
1702488000000|2023-12-13 17:20:00|||||||||50
1702488300000|2023-12-13 17:25:00|||||||||402
1702488600000|2023-12-13 17:30:00|118.07|117.99|118.07|117.99|118.07|117.99|118.07|117.99|295
1702488900000|2023-12-13 17:35:00|118.02|117.94|118.02|117.94|118.07|117.94|118.02|117.94|129
1702489200000|2023-12-13 17:40:00|118.07||118.07||118.07||118.07||624
1702489500000|2023-12-13 17:45:00|118.02|117.99|118.02|117.94|118.07|117.99|118.02|117.94|84
1702489800000|2023-12-13 17:50:00|118.07|117.99|118.02|117.94|118.07|117.99|118.02|117.94|309
1702490700000|2023-12-13 18:05:00|117.97|117.89|117.97|117.89|117.97|117.89|117.97|117.89|78
1702491300000|2023-12-13 18:15:00|117.92|117.84|117.92|117.84|117.92|117.84|117.92|117.84|65
1702491600000|2023-12-13 18:20:00|||||||||22
1702491900000|2023-12-13 18:25:00|117.87|117.79|117.92|117.84|117.92|117.84|117.87|117.79|664
1702492200000|2023-12-13 18:30:00|117.97|117.79|117.97|117.89|117.97|117.89|117.97|117.79|693
1702492500000|2023-12-13 18:35:00|||||||||943
1702492800000|2023-12-13 18:40:00|117.92|117.84|117.92|117.84|117.92|117.84|117.92|117.84|1
1702493400000|2023-12-13 18:50:00|117.97|117.89|117.97|117.89|117.97|117.89|117.97|117.89|30
1702493700000|2023-12-13 18:55:00|118.02|117.94|118.02|117.89|118.17|118.09|118.02|117.89|663
1702494000000|2023-12-13 19:00:00|118.12|117.94|118.37|118.29|118.42|118.29|118.12|117.94|813
1702494300000|2023-12-13 19:05:00|118.42|118.24|118.42|118.34|118.52|118.44|118.32|118.24|490
1702494600000|2023-12-13 19:10:00|118.37|118.29|118.42|118.34|118.42|118.34|118.37|118.29|86
1702494900000|2023-12-13 19:15:00|118.47|118.39|118.47|118.39|118.47|118.39|118.47|118.39|8
1702495200000|2023-12-13 19:20:00|118.52|118.44|118.62|118.54|118.62|118.54|118.52|118.44|348
1702495500000|2023-12-13 19:25:00|118.57|118.49|118.62|118.54|118.62|118.54|118.57|118.49|508
1702495800000|2023-12-13 19:30:00|118.67|118.59|118.67|118.59|118.67|118.59|118.57|118.49|796
1702496100000|2023-12-13 19:35:00|118.72|118.64|118.87|118.79|118.87|118.79|118.72|118.64|380
1702496400000|2023-12-13 19:40:00|118.92|118.84|118.97|118.89|118.97|118.89|118.87|118.79|128
1702496700000|2023-12-13 19:45:00|119.02|118.94|119.02|118.94|119.07|118.99|118.97|118.89|55
1702497000000|2023-12-13 19:50:00|118.97|118.89|119.07|118.99|119.12|118.99|118.97|118.89|108
1702497300000|2023-12-13 19:55:00|119.12|119.04|119.27|119.19|119.27|119.19|119.07|119.04|161
1702497600000|2023-12-13 20:00:00|119.22|119.14|119.27|119.19|119.32|119.19|119.12|119.04|412
1702497900000|2023-12-13 20:05:00|119.32|119.14|119.17|119.04|119.32|119.19|119.12|118.99|689
1702498200000|2023-12-13 20:10:00|119.12|118.99|119.07|118.99|119.12|119.04|118.97|118.89|371
1702498500000|2023-12-13 20:15:00|119.02|118.94|119.02|118.94|119.07|118.99|118.97|118.89|579
1702498800000|2023-12-13 20:20:00|118.97|118.89|118.87|118.74|119.02|118.94|118.87|118.74|657
1702499100000|2023-12-13 20:25:00|118.92|118.79|119.07|118.94|119.07|118.94|118.92|118.79|184
1702499400000|2023-12-13 20:30:00|119.12|118.99|119.12|118.99|119.12|118.99|119.02|118.94|347
1702499700000|2023-12-13 20:35:00|119.17|119.04|119.27|119.14|119.27|119.14|119.17|119.04|254
1702500000000|2023-12-13 20:40:00|119.22|119.19|119.27|119.19|119.27|119.19|119.22|119.19|21
1702500300000|2023-12-13 20:45:00|119.17|119.09|119.22|119.14|119.27|119.14|119.17|119.09|434
1702500600000|2023-12-13 20:50:00|119.27|119.19|119.32|119.19|119.32|119.19|119.17|119.09|569
1702500900000|2023-12-13 20:55:00|119.37|119.24|119.32|119.24|119.37|119.29|119.27|119.19|1050
1702537200000|2023-12-14 07:00:00|119.47|119.39|119.52|119.44|119.52|119.44|119.47|119.39|0
1702537500000|2023-12-14 07:05:00|119.47|119.39|119.52|119.44|119.52|119.44|119.37|119.29|105
1702537800000|2023-12-14 07:10:00|119.57|119.49|119.62|119.54|119.62|119.54|119.52|119.44|90
1702538100000|2023-12-14 07:15:00|119.57|119.49|119.47|119.39|119.62|119.54|119.47|119.34|263
1702538400000|2023-12-14 07:20:00|119.52|119.44|119.52|119.44|119.52|119.44|119.52|119.39|7
1702538700000|2023-12-14 07:25:00|119.47|119.39|119.47|119.39|119.52|119.44|119.47|119.39|11
1702539000000|2023-12-14 07:30:00|119.42|119.34|119.32|119.24|119.42|119.34|119.32|119.24|330
1702539300000|2023-12-14 07:35:00|119.27|119.19|119.32|119.19|119.32|119.19|119.27|119.19|32
1702539600000|2023-12-14 07:40:00|119.37|119.24|119.22|119.14|119.37|119.29|119.22|119.14|10386
1702539900000|2023-12-14 07:45:00|119.17|119.09|119.17|119.09|119.17|119.09|119.17|119.09|371
1702540200000|2023-12-14 07:50:00|119.22|119.14|119.22|119.14|119.22|119.14|119.17|119.09|271
1702540500000|2023-12-14 07:55:00|119.17|119.09|119.12|118.99|119.17|119.09|119.12|118.99|372
1702540800000|2023-12-14 08:00:00|119.07|119.04|119.07|118.99|119.12|119.04|118.77|118.69|5275
1702541100000|2023-12-14 08:05:00|119.02|118.94|118.82|118.74|119.17|119.09|118.82|118.74|6274
1702541400000|2023-12-14 08:10:00|118.87|118.69|118.87|118.79|119.07|118.99|118.82|118.69|2642
1702541700000|2023-12-14 08:15:00|118.82|118.74|118.42|118.34|118.87|118.79|118.27|118.19|4059
1702542000000|2023-12-14 08:20:00|118.47|118.39|118.57|118.49|118.72|118.64|118.37|118.29|799
1702542300000|2023-12-14 08:25:00|118.62|118.44|118.72|118.64|118.87|118.79|118.47|118.39|6390
1702542600000|2023-12-14 08:30:00|118.77|118.69|118.62|118.54|118.82|118.74|118.57|118.49|779
1702542900000|2023-12-14 08:35:00|118.67|118.59|118.57|118.49|118.72|118.64|118.37|118.29|570
1702543200000|2023-12-14 08:40:00|118.62|118.54|118.62|118.49|118.77|118.64|118.47|118.39|2970
1702543500000|2023-12-14 08:45:00|118.57|118.44|118.52|118.44|118.67|118.54|118.37|118.29|1082
1702543800000|2023-12-14 08:50:00|118.57|118.39|118.52|118.44|118.67|118.59|118.42|118.34|240
1702544100000|2023-12-14 08:55:00|118.47|118.39|118.47|118.39|118.52|118.39|118.37|118.29|944
1702544400000|2023-12-14 09:00:00|118.42|118.34|118.22|118.14|118.57|118.49|118.22|118.14|2536
1702544700000|2023-12-14 09:05:00|118.17|118.09|118.17|118.09|118.27|118.19|118.07|117.99|1899
1702545000000|2023-12-14 09:10:00|118.22|118.14|118.22|118.14|118.22|118.14|118.12|118.04|1374
1702545300000|2023-12-14 09:15:00|118.17|118.09|118.12|118.04|118.27|118.19|118.07|117.99|828
1702545600000|2023-12-14 09:20:00|118.17|118.09|118.27|118.19|118.32|118.24|118.12|118.04|4584
1702545900000|2023-12-14 09:25:00|118.22|118.14|118.32|118.24|118.37|118.29|118.22|118.14|701
1702546200000|2023-12-14 09:30:00|118.37|118.29|118.32|118.24|118.42|118.34|118.27|118.19|354
1702546500000|2023-12-14 09:35:00|118.37|118.19|118.47|118.39|118.47|118.39|118.27|118.19|1943
1702546800000|2023-12-14 09:40:00|118.52|118.44|118.52|118.44|118.57|118.49|118.47|118.39|283
1702547100000|2023-12-14 09:45:00|118.47|118.39|118.47|118.39|118.57|118.49|118.42|118.34|3929
1702547400000|2023-12-14 09:50:00|118.52|118.44|118.57|118.49|118.67|118.59|118.47|118.39|484
1702547700000|2023-12-14 09:55:00|118.62|118.54|118.77|118.69|118.77|118.69|118.57|118.49|5173
1702548000000|2023-12-14 10:00:00|118.72|118.64|118.77|118.69|118.82|118.74|118.72|118.64|8115
1702548300000|2023-12-14 10:05:00|118.82|118.64|118.87|118.74|118.92|118.84|118.77|118.64|2968
1702548600000|2023-12-14 10:10:00|118.82|118.79|118.92|118.84|118.92|118.84|118.82|118.74|93
1702548900000|2023-12-14 10:15:00|118.87|118.79|118.97|118.89|118.97|118.89|118.87|118.79|8109
1702549200000|2023-12-14 10:20:00|119.02|118.94|118.97|118.89|119.02|118.94|118.97|118.89|5287
1702549500000|2023-12-14 10:25:00|118.92|118.84|118.92|118.84|118.97|118.84|118.77|118.64|12109
1702549800000|2023-12-14 10:30:00|118.97|118.89|118.92|118.84|118.97|118.89|118.87|118.79|6764
1702550100000|2023-12-14 10:35:00|118.87|118.79|118.97|118.89|118.97|118.89|118.87|118.79|730
1702550400000|2023-12-14 10:40:00|118.92|118.84|118.97|118.89|118.97|118.89|118.92|118.84|8274
1702550700000|2023-12-14 10:45:00|119.02|118.84|119.07|118.99|119.07|118.99|118.92|118.84|9022
1702551000000|2023-12-14 10:50:00|119.02|118.94|118.97|118.89|119.07|118.99|118.97|118.84|1957
1702551300000|2023-12-14 10:55:00|118.92|118.84|118.77|118.69|118.97|118.89|118.77|118.69|1578
1702551600000|2023-12-14 11:00:00|118.72|118.64|118.87|118.79|118.87|118.79|118.67|118.59|11001
1702551900000|2023-12-14 11:05:00|118.82|118.74|118.67|118.59|118.87|118.74|118.67|118.59|20207
1702552200000|2023-12-14 11:10:00|118.72|118.64|118.87|118.79|118.87|118.79|118.72|118.64|471
1702552500000|2023-12-14 11:15:00|118.92|118.74|118.77|118.69|118.92|118.79|118.77|118.69|841
1702552800000|2023-12-14 11:20:00|118.82|118.74|118.92|118.84|118.92|118.84|118.77|118.69|1586
1702553100000|2023-12-14 11:25:00|118.97|118.89|118.87|118.79|118.97|118.89|118.82|118.74|916
1702553400000|2023-12-14 11:30:00|118.92|118.84|118.97|118.89|118.97|118.89|118.92|118.84|1292
1702553700000|2023-12-14 11:35:00|118.92|118.84|118.97|118.89|118.97|118.89|118.87|118.79|9727
1702554000000|2023-12-14 11:40:00|118.92|118.84|118.92|118.79|119.02|118.94|118.87|118.79|746
1702554300000|2023-12-14 11:45:00|118.87|118.74|118.72|118.64|118.87|118.79|118.67|118.59|739
1702554600000|2023-12-14 11:50:00|118.77|118.69|118.72|118.59|118.77|118.69|118.67|118.59|199
1702554900000|2023-12-14 11:55:00|118.67|118.64|118.67|118.54|118.77|118.69|118.67|118.54|885
1702555200000|2023-12-14 12:00:00|118.62|118.49|118.77|118.69|118.82|118.74|118.62|118.49|384
1702555500000|2023-12-14 12:05:00|118.82|118.74|118.77|118.69|118.87|118.79|118.77|118.69|1673
1702555800000|2023-12-14 12:10:00|118.82|118.74|118.77|118.69|118.87|118.79|118.77|118.69|158
1702556100000|2023-12-14 12:15:00|118.82|118.74|118.82|118.69|118.92|118.79|118.77|118.69|431
1702556400000|2023-12-14 12:20:00|118.77|118.64|118.72|118.64|118.82|118.69|118.67|118.59|265
1702556700000|2023-12-14 12:25:00|118.77|118.59|118.67|118.59|118.77|118.69|118.67|118.59|104
1702557000000|2023-12-14 12:30:00|118.62|118.54|118.62|118.54|118.67|118.59|118.62|118.49|836
1702557300000|2023-12-14 12:35:00|118.57|118.49|118.52|118.44|118.57|118.49|118.52|118.44|325
1702557600000|2023-12-14 12:40:00|118.57|118.49|118.57|118.49|118.62|118.54|118.57|118.49|222
1702557900000|2023-12-14 12:45:00|118.62|118.54|118.67|118.59|118.67|118.59|118.57|118.49|216
1702558200000|2023-12-14 12:50:00|118.62|118.54|118.72|118.64|118.72|118.64|118.62|118.49|312
1702558500000|2023-12-14 12:55:00|118.77|118.69|118.77|118.69|118.87|118.74|118.77|118.69|312
1702558800000|2023-12-14 13:00:00|118.82|118.74|118.82|118.74|118.87|118.79|118.77|118.69|336
1702559100000|2023-12-14 13:05:00|118.77|118.69|118.77|118.69|118.82|118.74|118.77|118.69|174
1702559400000|2023-12-14 13:10:00|118.72|118.64|118.77|118.64|118.82|118.74|118.72|118.64|414
1702559700000|2023-12-14 13:15:00|118.72|118.54|118.77|118.69|119.07|118.99|118.62|118.54|775
1702560000000|2023-12-14 13:20:00|118.82|118.74|118.87|118.79|118.97|118.89|118.82|118.74|640
1702560300000|2023-12-14 13:25:00|118.92|118.84|118.92|118.79|119.02|118.94|118.87|118.79|1113
1702560600000|2023-12-14 13:30:00|118.87|118.74|118.92|118.84|118.97|118.89|118.87|118.74|534
1702560900000|2023-12-14 13:35:00|118.97|118.89|119.02|118.94|119.07|118.99|118.92|118.89|484
1702561200000|2023-12-14 13:40:00|118.97|118.89|119.02|118.89|119.07|118.99|118.97|118.89|1543
1702561500000|2023-12-14 13:45:00|118.97|118.94|119.02|118.94|119.07|118.99|118.97|118.89|388
1702561800000|2023-12-14 13:50:00|118.97|118.89|118.87|118.79|118.97|118.94|118.82|118.74|1458
1702562100000|2023-12-14 13:55:00|118.92|118.84|118.87|118.79|118.92|118.84|118.82|118.74|216
1702562400000|2023-12-14 14:00:00|118.82|118.74|118.87|118.79|118.92|118.79|118.77|118.69|265
1702562700000|2023-12-14 14:05:00|118.92|118.84|118.82|118.74|118.92|118.84|118.82|118.74|4910
1702563000000|2023-12-14 14:10:00|118.77|118.69|118.72|118.64|118.82|118.74|118.67|118.59|651
1702563300000|2023-12-14 14:15:00|118.77|118.69|118.72|118.64|118.82|118.69|118.67|118.59|865
1702563600000|2023-12-14 14:20:00|118.77|118.69|118.52|118.44|118.77|118.69|118.52|118.44|2060
1702563900000|2023-12-14 14:25:00|118.47|118.39|118.17|118.09|118.52|118.44|118.17|118.09|1159
1702564200000|2023-12-14 14:30:00|118.22|118.14|118.52|118.39|118.52|118.44|118.22|118.09|1228
1702564500000|2023-12-14 14:35:00|118.47|118.34|118.37|118.29|118.52|118.44|118.32|118.24|197
1702564800000|2023-12-14 14:40:00|118.42|118.24|118.32|118.24|118.42|118.24|118.17|118.09|7799
1702565100000|2023-12-14 14:45:00|118.37|118.29|118.17|118.09|118.42|118.34|118.17|118.09|1323
1702565400000|2023-12-14 14:50:00|118.22|118.14|117.92|117.84|118.22|118.14|117.92|117.84|5655
1702565700000|2023-12-14 14:55:00|117.97|117.89|118.02|117.94|118.07|117.99|117.87|117.79|3882
1702566000000|2023-12-14 15:00:00|117.97|117.89|117.82|117.74|118.02|117.94|117.82|117.74|3499
1702566300000|2023-12-14 15:05:00|117.77|117.69|117.52|117.44|117.82|117.74|117.52|117.44|3263
1702566600000|2023-12-14 15:10:00|117.47|117.39|117.22|117.14|117.47|117.39|117.22|117.14|2419
1702566900000|2023-12-14 15:15:00|117.17|117.09|117.32|117.24|117.32|117.24|117.12|117.04|2934
1702567200000|2023-12-14 15:20:00|117.27|117.19|117.22|117.14|117.32|117.24|117.17|117.09|2655
1702567500000|2023-12-14 15:25:00|117.27|117.09|117.42|117.34|117.42|117.34|117.17|117.09|4446
1702567800000|2023-12-14 15:30:00|117.47|117.39|117.77|117.69|117.77|117.69|117.42|117.34|4654
1702568100000|2023-12-14 15:35:00|117.82|117.74|117.57|117.49|117.82|117.74|117.47|117.39|1819
1702568400000|2023-12-14 15:40:00|117.62|117.54|117.72|117.64|117.77|117.69|117.52|117.44|2444
1702568700000|2023-12-14 15:45:00|117.77|117.69|117.87|117.79|117.87|117.79|117.72|117.64|1727
1702569000000|2023-12-14 15:50:00|117.92|117.84|117.92|117.84|118.02|117.94|117.92|117.84|1382
1702569300000|2023-12-14 15:55:00|117.97|117.89|118.07|117.99|118.07|117.99|117.92|117.84|2044
1702569600000|2023-12-14 16:00:00|118.02|117.94|118.07|117.99|118.12|118.04|118.02|117.94|1527
1702569900000|2023-12-14 16:05:00|118.02|117.94|118.02|117.94|118.07|117.99|117.97|117.89|1908
1702570200000|2023-12-14 16:10:00|118.07|117.99|118.02|117.94|118.17|118.09|118.02|117.94|7555
1702570500000|2023-12-14 16:15:00|118.07|117.99|118.27|118.19|118.27|118.19|118.02|117.99|9103
1702570800000|2023-12-14 16:20:00|118.32|118.24|118.42|118.34|118.42|118.34|118.27|118.19|11034
1702571100000|2023-12-14 16:25:00|118.37|118.29|118.42|118.34|118.42|118.34|118.27|118.19|17623
1702571400000|2023-12-14 16:30:00|118.47|118.39|118.37|118.29|118.52|118.44|118.37|118.29|3402
1702571700000|2023-12-14 16:35:00|118.32|118.24|118.42|118.34|118.42|118.34|118.27|118.19|8600
1702572000000|2023-12-14 16:40:00|118.47|118.39|118.57|118.49|118.62|118.54|118.42|118.34|1135
1702572300000|2023-12-14 16:45:00|118.62|118.44|118.57|118.49|118.67|118.59|118.57|118.44|1048
1702572600000|2023-12-14 16:50:00|118.52|118.44|118.57|118.49|118.57|118.49|118.52|118.39|649
1702572900000|2023-12-14 16:55:00|118.52|118.44|118.57|118.44|118.57|118.49|118.52|118.44|1873
1702573200000|2023-12-14 17:00:00|118.52|118.49|118.67|118.59|118.67|118.59|118.52|118.44|910
1702573500000|2023-12-14 17:05:00|118.72|118.54|118.72|118.64|118.72|118.64|118.72|118.54|1278
1702573800000|2023-12-14 17:10:00|118.77|118.69|118.77|118.69|118.77|118.69|118.72|118.64|342
1702574100000|2023-12-14 17:15:00|118.82|118.74|118.92|118.84|118.92|118.84|118.82|118.74|3403
1702574400000|2023-12-14 17:20:00|118.87|118.79|118.82|118.74|118.92|118.84|118.82|118.74|770
1702574700000|2023-12-14 17:25:00|118.87|118.79|118.92|118.84|118.92|118.84|118.87|118.79|661
1702575000000|2023-12-14 17:30:00||118.79||118.84||118.84||118.79|52
1702575300000|2023-12-14 17:35:00|118.87|118.79|118.87|118.79|118.92|118.84|118.87|118.79|429
1702575600000|2023-12-14 17:40:00|118.82|118.74|118.92|118.84|118.92|118.84|118.82|118.74|493
1702575900000|2023-12-14 17:45:00|118.87|118.79|118.92|118.84|118.92|118.84|118.87|118.79|384
1702576200000|2023-12-14 17:50:00|118.87|118.79|118.82|118.74|118.92|118.79|118.82|118.74|878
1702576500000|2023-12-14 17:55:00|118.77|118.69|118.77|118.69|118.77|118.69|118.77|118.69|101
1702576800000|2023-12-14 18:00:00|118.72|118.64|118.62|118.54|118.72|118.64|118.62|118.54|431
1702577100000|2023-12-14 18:05:00|118.67|118.59|118.67|118.59|118.67|118.59|118.67|118.54|154
1702577400000|2023-12-14 18:10:00|118.62|118.54|118.62|118.54|118.62|118.54|118.62|118.54|119
1702577700000|2023-12-14 18:15:00|||||||||129
1702578000000|2023-12-14 18:20:00|118.67|118.59|118.67|118.59|118.67|118.59|118.67|118.59|82
1702578300000|2023-12-14 18:25:00|118.62|118.54|118.57|118.49|118.62|118.54|118.57|118.49|86
1702578600000|2023-12-14 18:30:00|||||||||43
1702578900000|2023-12-14 18:35:00|||||||||118
1702579200000|2023-12-14 18:40:00|118.62|118.54|118.57|118.49|118.62|118.54|118.57|118.49|88
1702579500000|2023-12-14 18:45:00|118.52|118.44|118.52|118.44|118.52|118.44|118.52|118.44|117
1702579800000|2023-12-14 18:50:00|118.47|118.39|118.32|118.24|118.47|118.39|118.32|118.24|776
1702580100000|2023-12-14 18:55:00|118.37|118.29|118.47|118.34|118.47|118.39|118.37|118.29|2144
1702580400000|2023-12-14 19:00:00|118.52|118.39|118.47|118.39|118.52|118.44|118.47|118.39|158
1702580700000|2023-12-14 19:05:00|118.52|118.44|118.52|118.39|118.52|118.44|118.47|118.39|77
1702581000000|2023-12-14 19:10:00|118.47||118.52||118.52||118.47||63
1702581300000|2023-12-14 19:15:00|118.47||118.52||118.52||118.47||23
1702581600000|2023-12-14 19:20:00|118.47|118.44|118.57|118.49|118.57|118.49|118.47|118.44|0
1702581900000|2023-12-14 19:25:00|118.52|118.44|118.52|118.44|118.52|118.44|118.52|118.44|6
1702582200000|2023-12-14 19:30:00|118.57|118.39|118.57|118.44|118.57|118.49|118.57|118.39|4
1702582500000|2023-12-14 19:35:00|118.52|118.49|118.52|118.44|118.57|118.49|118.52|118.44|0
1702583100000|2023-12-14 19:45:00|118.57|118.49|118.57|118.49|118.57|118.49|118.52|118.49|33
1702583400000|2023-12-14 19:50:00|118.62|118.44|118.57|118.44|118.62|118.49|118.57|118.44|15
1702583700000|2023-12-14 19:55:00||118.49||118.49||118.49||118.49|0
1702584000000|2023-12-14 20:00:00|118.52|118.44|118.52|118.44|118.57|118.49|118.52|118.44|22
1702584600000|2023-12-14 20:10:00|118.57|118.49|118.57|118.49|118.57|118.49|118.52|118.44|17
1702584900000|2023-12-14 20:15:00|118.62|118.54|118.57|118.49|118.62|118.54|118.57|118.44|17
1702585200000|2023-12-14 20:20:00|||||||||113
1702585500000|2023-12-14 20:25:00|118.52|118.44|118.57|118.49|118.57|118.49|118.52|118.44|39
1702585800000|2023-12-14 20:30:00||118.44||118.44||118.49||118.44|118
1702586100000|2023-12-14 20:35:00|118.52|118.49|118.57|118.49|118.62|118.49|118.52|118.44|148
1702586400000|2023-12-14 20:40:00|118.62|118.44|118.57|118.49|118.62|118.54|118.57|118.44|24
1702586700000|2023-12-14 20:45:00|118.62|118.54|118.67|118.59|118.67|118.59|118.57|118.49|252
1702587000000|2023-12-14 20:50:00|118.72|118.54|118.62|118.49|118.72|118.54|118.57|118.44|219
1702587300000|2023-12-14 20:55:00|118.57|118.54|118.82|118.39|118.82|118.54|118.57|118.39|307
1702623600000|2023-12-15 07:00:00|118.62|118.54|118.62|118.49|118.62|118.54|118.57|118.49|4
1702623900000|2023-12-15 07:05:00|118.67|118.54|118.77|118.69|118.77|118.69|118.67|118.54|21
1702624200000|2023-12-15 07:10:00|118.82|118.74|118.82|118.74|118.82|118.74|118.77|118.69|20
1702624500000|2023-12-15 07:15:00|118.87|118.79|118.92|118.84|118.97|118.89|118.87|118.79|197
1702624800000|2023-12-15 07:20:00|118.87|118.79|118.82|118.69|118.87|118.79|118.82|118.69|134
1702625100000|2023-12-15 07:25:00||118.74||118.74||118.74||118.74|6
1702625400000|2023-12-15 07:30:00|118.77|118.69|118.87|118.79|118.87|118.79|118.77|118.69|111
1702625700000|2023-12-15 07:35:00||118.74||118.79||118.79||118.74|30
1702626000000|2023-12-15 07:40:00|118.82|118.74|119.02|118.89|119.07|118.94|118.82|118.74|156
1702626300000|2023-12-15 07:45:00|118.97|118.94|119.07|118.99|119.12|118.99|118.92|118.84|1400
1702626600000|2023-12-15 07:50:00|119.12|119.04|118.92|118.79|119.12|119.04|118.82|118.74|736
1702626900000|2023-12-15 07:55:00|118.87|118.84|118.62|118.54|118.92|118.84|118.62|118.54|1044
1702627200000|2023-12-15 08:00:00|118.67|118.59|118.72|118.64|118.87|118.79|118.62|118.54|2555
1702627500000|2023-12-15 08:05:00|118.77|118.69|118.67|118.59|118.87|118.79|118.67|118.59|5391
1702627800000|2023-12-15 08:10:00|118.72|118.64|118.77|118.69|118.77|118.69|118.62|118.54|2866
1702628100000|2023-12-15 08:15:00|118.72|118.59|118.57|118.49|118.72|118.64|118.47|118.39|3160
1702628400000|2023-12-15 08:20:00|118.62|118.54|118.57|118.44|118.67|118.54|118.42|118.34|2213
1702628700000|2023-12-15 08:25:00|118.62|118.49|118.72|118.64|118.82|118.74|118.57|118.44|2615
1702629000000|2023-12-15 08:30:00|118.67|118.59|118.72|118.64|118.87|118.79|118.57|118.49|2405
1702629300000|2023-12-15 08:35:00|118.77|118.69|118.57|118.49|118.77|118.69|118.52|118.44|1546
1702629600000|2023-12-15 08:40:00|118.62|118.54|118.72|118.64|118.77|118.69|118.62|118.54|487
1702629900000|2023-12-15 08:45:00|118.77|118.69|118.62|118.54|118.77|118.69|118.62|118.54|1015
1702630200000|2023-12-15 08:50:00|118.67|118.49|118.87|118.79|118.87|118.79|118.62|118.49|4438
1702630500000|2023-12-15 08:55:00|118.92|118.84|118.92|118.84|118.97|118.89|118.87|118.79|1219
1702630800000|2023-12-15 09:00:00|118.97|118.89|118.62|118.54|118.97|118.89|118.62|118.54|1750
1702631100000|2023-12-15 09:05:00|118.67|118.49|118.62|118.54|118.67|118.59|118.52|118.44|905
1702631400000|2023-12-15 09:10:00|118.57|118.49|118.52|118.44|118.67|118.59|118.42|118.34|1215
1702631700000|2023-12-15 09:15:00|118.47|118.39|118.42|118.34|118.52|118.44|118.37|118.29|738
1702632000000|2023-12-15 09:20:00|118.47|118.39|118.52|118.39|118.52|118.44|118.37|118.29|705
1702632300000|2023-12-15 09:25:00|118.47|118.44|118.52|118.39|118.52|118.44|118.42|118.34|205
1702632600000|2023-12-15 09:30:00|118.47|118.34|118.52|118.44|118.52|118.44|118.37|118.29|2384
1702632900000|2023-12-15 09:35:00|118.57|118.49|118.42|118.34|118.57|118.49|118.42|118.34|1696
1702633200000|2023-12-15 09:40:00|118.47|118.29|118.37|118.29|118.47|118.34|118.32|118.24|1740
1702633500000|2023-12-15 09:45:00|118.42|118.24|118.37|118.29|118.42|118.29|118.32|118.24|1640
1702633800000|2023-12-15 09:50:00|118.42|118.34|118.57|118.49|118.62|118.49|118.37|118.29|1552
1702634100000|2023-12-15 09:55:00|118.62|118.54|118.62|118.49|118.67|118.59|118.57|118.44|6876
1702634400000|2023-12-15 10:00:00|118.57|118.44|118.72|118.64|118.77|118.69|118.52|118.44|1280
1702634700000|2023-12-15 10:05:00|118.77|118.69|118.82|118.69|118.82|118.74|118.72|118.64|136
1702635000000|2023-12-15 10:10:00|118.77|118.74|118.77|118.69|118.82|118.74|118.72|118.64|548
1702635300000|2023-12-15 10:15:00|118.82|118.64|118.82|118.74|118.82|118.74|118.67|118.59|2723
1702635600000|2023-12-15 10:20:00|118.77|118.69|118.72|118.59|118.82|118.69|118.72|118.59|670
1702635900000|2023-12-15 10:25:00|118.67|118.64|118.87|118.79|118.87|118.79|118.67|118.59|656
1702636200000|2023-12-15 10:30:00|118.82|118.74|118.87|118.79|118.87|118.79|118.82|118.74|800
1702636500000|2023-12-15 10:35:00|118.92|118.84|118.87|118.79|118.92|118.84|118.87|118.79|348
1702636800000|2023-12-15 10:40:00|118.82|118.74|118.72|118.64|118.87|118.79|118.67|118.59|9721
1702637100000|2023-12-15 10:45:00|118.67|118.59|118.67|118.59|118.67|118.59|118.52|118.44|1236
1710231600000|2024-03-12 08:20:00|123.54|123.46|123.69|123.61|123.69|123.61|123.54|123.46|137
1710231900000|2024-03-12 08:25:00|123.64|123.56|123.49|123.41|123.69|123.61|123.49|123.41|1210
1710232200000|2024-03-12 08:30:00|123.54|123.46|123.64|123.51|123.64|123.56|123.44|123.36|2347
1710232500000|2024-03-12 08:35:00|123.59|123.56|123.64|123.56|123.69|123.61|123.59|123.51|1920
1710232800000|2024-03-12 08:40:00|123.69|123.61|123.59|123.51|123.69|123.61|123.59|123.51|9721
1710233100000|2024-03-12 08:45:00|123.64|123.56|123.64|123.56|123.69|123.61|123.54|123.46|3498
1710233400000|2024-03-12 08:50:00|123.69|123.61|123.79|123.71|123.84|123.76|123.69|123.61|9703
1710233700000|2024-03-12 08:55:00|123.84|123.76|123.89|123.81|123.89|123.81|123.79|123.71|3974
1710234000000|2024-03-12 09:00:00|123.94|123.76|123.89|123.81|123.94|123.86|123.84|123.76|446
1710234300000|2024-03-12 09:05:00|123.94|123.86|123.94|123.86|123.99|123.91|123.89|123.81|2240
1710234600000|2024-03-12 09:10:00|123.99|123.91|123.94|123.81|124.04|123.96|123.89|123.81|5992
1710234900000|2024-03-12 09:15:00|123.89|123.86|123.89|123.81|123.94|123.86|123.84|123.76|8335
1710235200000|2024-03-12 09:20:00|123.94|123.76|124.04|123.96|124.04|123.96|123.94|123.76|2926
1710235500000|2024-03-12 09:25:00|123.99|123.91|124.19|124.11|124.19|124.11|123.99|123.91|3518
1710235800000|2024-03-12 09:30:00|124.24|124.06|124.29|124.21|124.29|124.21|124.19|124.06|1301
1710236100000|2024-03-12 09:35:00|124.24|124.16|124.34|124.21|124.34|124.26|124.24|124.16|1709
1710236400000|2024-03-12 09:40:00|124.29|124.26|124.19|124.11|124.34|124.26|124.19|124.11|1545
1710236700000|2024-03-12 09:45:00|124.24|124.16|124.29|124.21|124.34|124.21|124.24|124.11|855
1710237000000|2024-03-12 09:50:00|124.34|124.26|124.24|124.16|124.34|124.26|124.24|124.16|5786
1710237300000|2024-03-12 09:55:00|124.19|124.11|124.09|124.01|124.24|124.16|124.09|124.01|17952
1710237600000|2024-03-12 10:00:00|124.04|123.96|124.14|124.06|124.14|124.06|124.04|123.96|1200
1710237900000|2024-03-12 10:05:00|124.19|124.11|124.24|124.16|124.24|124.16|124.14|124.06|701
1710238200000|2024-03-12 10:10:00|124.19|124.11|124.29|124.21|124.29|124.21|124.19|124.11|4035
1710238500000|2024-03-12 10:15:00|124.24|124.16|124.34|124.26|124.39|124.31|124.24|124.16|744
1710238800000|2024-03-12 10:20:00|124.29|124.21|124.14|124.06|124.34|124.26|124.09|124.01|1385
1710239100000|2024-03-12 10:25:00|124.19|124.11|124.19|124.11|124.24|124.16|124.14|124.06|11707
1710239400000|2024-03-12 10:30:00|124.24|124.16|124.29|124.21|124.29|124.21|124.24|124.16|1203
1710239700000|2024-03-12 10:35:00|124.34|124.26|124.34|124.26|124.39|124.31|124.29|124.21|2838
1710240000000|2024-03-12 10:40:00|124.39|124.31|124.34|124.26|124.39|124.31|124.34|124.26|189
1710240300000|2024-03-12 10:45:00|124.39|124.31|124.24|124.16|124.39|124.31|124.24|124.16|13509
1710240600000|2024-03-12 10:50:00|124.19|124.11|124.29|124.21|124.29|124.21|124.19|124.11|1434
1710240900000|2024-03-12 10:55:00|124.34|124.26|124.34|124.26|124.39|124.31|124.29|124.21|6442
1710241200000|2024-03-12 11:00:00|124.29|124.21|124.39|124.31|124.39|124.31|124.29|124.21|781
1710241500000|2024-03-12 11:05:00|124.34|124.26|124.29|124.21|124.39|124.31|124.29|124.21|2690
1710241800000|2024-03-12 11:10:00|124.34|124.26|124.24|124.16|124.34|124.26|124.19|124.11|27354
1710242100000|2024-03-12 11:15:00|124.29|124.21|124.24|124.16|124.29|124.21|124.24|124.16|27868
1710242400000|2024-03-12 11:20:00|124.29|124.21|124.29|124.21|124.29|124.21|124.29|124.21|627
1710242700000|2024-03-12 11:25:00|124.34|124.26|124.39|124.31|124.39|124.31|124.29|124.21|833
1710243000000|2024-03-12 11:30:00|124.44|124.36|124.49|124.41|124.49|124.41|124.44|124.36|1261
1710243300000|2024-03-12 11:35:00|124.54|124.46|124.59|124.51|124.59|124.51|124.49|124.41|2249
1710243600000|2024-03-12 11:40:00|124.64|124.56|124.64|124.56|124.64|124.56|124.59|124.51|3051
1710243900000|2024-03-12 11:45:00|124.69|124.61|124.74|124.66|124.74|124.66|124.64|124.56|595
1710244200000|2024-03-12 11:50:00|124.69|124.61|124.79|124.71|124.79|124.71|124.69|124.61|1534
1710244500000|2024-03-12 11:55:00|124.74|124.66|124.64|124.56|124.74|124.71|124.59|124.51|4198
1710244800000|2024-03-12 12:00:00|124.69|124.61|124.64|124.56|124.69|124.61|124.59|124.51|3845
1710245100000|2024-03-12 12:05:00|124.59|124.51|124.49|124.41|124.64|124.56|124.49|124.41|1623
1710245400000|2024-03-12 12:10:00|124.54|124.46|124.49|124.41|124.59|124.51|124.44|124.36|6708
1710245700000|2024-03-12 12:15:00|124.44|124.36|124.59|124.51|124.59|124.51|124.44|124.36|95
1710246000000|2024-03-12 12:20:00|124.54|124.46|124.59|124.51|124.64|124.56|124.54|124.41|7612
1710246300000|2024-03-12 12:25:00|124.54|124.46|124.44|124.31|124.59|124.51|124.39|124.31|7145
1710246600000|2024-03-12 12:30:00|124.49|124.26|124.44|124.36|124.54|124.46|124.14|124.06|3814
1710246900000|2024-03-12 12:35:00|124.49|124.41|124.59|124.51|124.69|124.61|124.44|124.36|3320
1710247200000|2024-03-12 12:40:00|124.64|124.56|124.44|124.36|124.69|124.56|124.44|124.36|11252
1710247500000|2024-03-12 12:45:00|124.49|124.41|124.29|124.21|124.49|124.41|124.24|124.16|2547
1710247800000|2024-03-12 12:50:00|124.24|124.16|124.24|124.16|124.34|124.26|124.24|124.11|1059
1710248100000|2024-03-12 12:55:00|124.19|124.11|124.44|124.36|124.44|124.36|124.19|124.11|849
1710248400000|2024-03-12 13:00:00|124.39|124.31|124.44|124.36|124.49|124.41|124.39|124.31|782
1710248700000|2024-03-12 13:05:00|124.39|124.31|124.54|124.46|124.59|124.51|124.39|124.31|6058
1710249000000|2024-03-12 13:10:00|124.59|124.51|124.49|124.41|124.59|124.51|124.39|124.31|4188
1710249300000|2024-03-12 13:15:00|124.44|124.36|124.54|124.41|124.54|124.46|124.44|124.36|7546
1710249600000|2024-03-12 13:20:00|124.49|124.46|124.69|124.61|124.69|124.61|124.49|124.46|4082
1710249900000|2024-03-12 13:25:00|124.64|124.56|124.79|124.71|124.79|124.71|124.64|124.56|10096
1710250200000|2024-03-12 13:30:00|124.84|124.76|124.99|124.91|125.04|124.96|124.79|124.71|5103
1710250500000|2024-03-12 13:35:00|124.94|124.86|124.79|124.71|124.94|124.86|124.74|124.66|2398
1710250800000|2024-03-12 13:40:00|124.74|124.66|124.79|124.71|124.89|124.81|124.74|124.66|961
1710251100000|2024-03-12 13:45:00|124.74|124.66|124.59|124.51|124.74|124.66|124.54|124.46|13588
1710251400000|2024-03-12 13:50:00|124.64|124.56|124.79|124.71|124.84|124.71|124.64|124.56|471
1710251700000|2024-03-12 13:55:00|124.84|124.76|124.99|124.91|125.04|124.96|124.84|124.76|21684
1710252000000|2024-03-12 14:00:00|124.94|124.86|124.89|124.81|124.99|124.91|124.84|124.76|1344
1710252300000|2024-03-12 14:05:00|124.84|124.76|124.89|124.81|124.94|124.81|124.84|124.76|2531
1710252600000|2024-03-12 14:10:00|124.84|124.76|124.89|124.81|124.94|124.86|124.84|124.76|2212
1710252900000|2024-03-12 14:15:00|124.94|124.86|124.94|124.86|124.99|124.86|124.89|124.81|1409
1710253200000|2024-03-12 14:20:00|124.89|124.81|125.04|124.96|125.04|124.96|124.89|124.81|1747
1710253500000|2024-03-12 14:25:00|124.99|124.91|124.99|124.91|125.04|124.96|124.99|124.91|1402
1710253800000|2024-03-12 14:30:00|124.94|124.86|124.99|124.91|125.04|124.96|124.84|124.76|6094
1710254100000|2024-03-12 14:35:00|125.04|124.96|124.99|124.91|125.09|125.01|124.99|124.91|23097
1710254400000|2024-03-12 14:40:00|124.94|124.86|124.94|124.86|124.99|124.91|124.94|124.86|8938
1710254700000|2024-03-12 14:45:00|124.99|124.91|125.19|125.11|125.19|125.11|124.89|124.81|8649
1710255000000|2024-03-12 14:50:00|125.14|125.06|125.19|125.11|125.24|125.16|125.14|125.06|1131
1710255300000|2024-03-12 14:55:00|125.14|125.06|125.14|125.06|125.14|125.06|125.09|125.01|2274
1710255600000|2024-03-12 15:00:00|125.09|125.01|125.14|125.01|125.14|125.06|125.04|124.96|3739
1710255900000|2024-03-12 15:05:00|125.19|125.06|125.19|125.11|125.19|125.11|125.09|125.01|12952
1710256200000|2024-03-12 15:10:00|125.14|125.06|125.24|125.16|125.24|125.16|125.14|125.06|1525
1710256500000|2024-03-12 15:15:00|125.29|125.21|125.29|125.21|125.34|125.26|125.29|125.16|6239
1710256800000|2024-03-12 15:20:00|125.34|125.26|125.34|125.26|125.39|125.31|125.29|125.21|12097
1710257100000|2024-03-12 15:25:00|125.39|125.31|125.19|125.11|125.39|125.31|125.19|125.11|8753
1710257400000|2024-03-12 15:30:00|125.24|125.16|125.44|125.36|125.44|125.36|125.19|125.11|2253
1710257700000|2024-03-12 15:35:00|125.49|125.41|125.59|125.51|125.59|125.51|125.44|125.36|3031
1710258000000|2024-03-12 15:40:00|125.54|125.46|125.44|125.36|125.59|125.51|125.44|125.36|5747
1710258300000|2024-03-12 15:45:00|125.39|125.31|125.29|125.21|125.44|125.36|125.29|125.21|5633
1710258600000|2024-03-12 15:50:00|125.34|125.26|125.44|125.36|125.44|125.36|125.29|125.21|5807
1710258900000|2024-03-12 15:55:00|125.49|125.41|125.54|125.46|125.54|125.46|125.44|125.36|28796
1710259200000|2024-03-12 16:00:00|125.49|125.41|125.49|125.41|125.49|125.41|125.44|125.36|5860
1710259500000|2024-03-12 16:05:00|125.54|125.46|125.44|125.36|125.59|125.51|125.44|125.36|6845
1710259800000|2024-03-12 16:10:00|125.49|125.41|125.39|125.31|125.49|125.41|125.39|125.31|4351
1710260100000|2024-03-12 16:15:00|125.44|125.36|125.39|125.31|125.44|125.36|125.34|125.26|5606
1710260400000|2024-03-12 16:20:00|125.34|125.26|125.34|125.26|125.34|125.26|125.29|125.21|3101
1710260700000|2024-03-12 16:25:00|125.29|125.21|125.24|125.16|125.34|125.26|125.24|125.16|6150
1710261000000|2024-03-12 16:30:00|125.29|125.21|125.39|125.31|125.39|125.31|125.29|125.16|9388
1710261300000|2024-03-12 16:35:00|125.34|125.26|125.34|125.26|125.39|125.31|125.29|125.21|12395
1710261600000|2024-03-12 16:40:00|125.29|125.21|125.24|125.16|125.34|125.26|125.19|125.11|7447
1710261900000|2024-03-12 16:45:00|125.19|125.11|125.14|125.06|125.24|125.11|125.14|125.06|5192
1710262200000|2024-03-12 16:50:00|125.19|125.11|125.14|125.06|125.19|125.11|125.14|125.06|1889
1710262500000|2024-03-12 16:55:00|125.19|125.11|125.24|125.16|125.24|125.16|125.14|125.06|16113
1710262800000|2024-03-12 17:00:00|125.29|125.21|125.24|125.16|125.34|125.21|125.19|125.11|7595
1710263100000|2024-03-12 17:05:00|125.29|125.21|125.14|125.06|125.29|125.21|125.09|124.96|1131
1710263400000|2024-03-12 17:10:00|125.09|125.01|125.19|125.06|125.19|125.11|125.09|125.01|10
1710263700000|2024-03-12 17:15:00|125.14|125.11|125.14|125.06|125.19|125.11|125.14|125.06|740
1710264000000|2024-03-12 17:20:00|125.19|125.11|125.09|125.01|125.19|125.11|125.09|125.01|2535
1710264300000|2024-03-12 17:25:00|125.14|125.06|125.09|125.01|125.14|125.06|125.09|124.96|2715
1710264600000|2024-03-12 17:30:00|125.14|125.06|125.09|125.01|125.14|125.06|125.09|125.01|1695
1710264900000|2024-03-12 17:35:00|125.04|124.96|125.09|124.96|125.09|125.01|125.04|124.96|1705
1710265200000|2024-03-12 17:40:00||125.01||125.01||125.01||125.01|1383
1710265500000|2024-03-12 17:45:00|||||||||600
1710265800000|2024-03-12 17:50:00|125.14|125.06|125.14|125.06|125.14|125.06|125.09|125.01|1703
1710266100000|2024-03-12 17:55:00|125.19|125.11|125.29|125.21|125.29|125.21|125.19|125.11|816
1710266400000|2024-03-12 18:00:00|125.24|125.16|125.29|125.21|125.29|125.21|125.24|125.16|392
1710266700000|2024-03-12 18:05:00|125.24|125.16|125.24|125.16|125.29|125.21|125.24|125.16|57
1710267000000|2024-03-12 18:10:00|125.29|125.21|125.19|125.11|125.29|125.21|125.19|125.11|299
1710267300000|2024-03-12 18:15:00|125.24|125.16|125.24|125.16|125.24|125.16|125.24|125.16|37
1710267600000|2024-03-12 18:20:00|125.29|125.21|125.24|125.16|125.29|125.21|125.24|125.16|161
1710267900000|2024-03-12 18:25:00|125.29|125.21|125.34|125.26|125.34|125.26|125.24|125.21|441
1710268200000|2024-03-12 18:30:00|125.39|125.31|125.44|125.36|125.44|125.36|125.34|125.31|775
1710268500000|2024-03-12 18:35:00|125.39|125.31|125.44|125.36|125.44|125.36|125.39|125.31|258
1710268800000|2024-03-12 18:40:00|125.39|125.31|125.29|125.21|125.44|125.36|125.29|125.21|59
1710269100000|2024-03-12 18:45:00|125.34|125.26|125.39|125.31|125.39|125.31|125.29|125.21|83
1710269400000|2024-03-12 18:50:00|125.34|125.26|125.39|125.31|125.39|125.31|125.34|125.26|42
1710269700000|2024-03-12 18:55:00|125.44|125.36|125.44|125.31|125.44|125.36|125.44|125.31|29
1710270000000|2024-03-12 19:00:00||125.36||125.36||125.36||125.31|10
1710270300000|2024-03-12 19:05:00|125.49|125.41|125.44|125.36|125.49|125.41|125.44|125.36|221
1710270600000|2024-03-12 19:10:00|125.49||125.44||125.49||125.44||30
1710270900000|2024-03-12 19:15:00|125.39|125.31|125.39|125.31|125.44|125.31|125.39|125.26|36
1710271200000|2024-03-12 19:20:00|125.44|125.36|125.44|125.36|125.44|125.36|125.39|125.36|82
1710271500000|2024-03-12 19:25:00|||||||||3
1710271800000|2024-03-12 19:30:00|125.49|125.41|125.39|125.31|125.49|125.41|125.39|125.31|60
1710272100000|2024-03-12 19:35:00|125.44|125.36|125.39|125.31|125.44|125.36|125.39|125.31|54
1710272400000|2024-03-12 19:40:00|125.34|125.26|125.34|125.26|125.39|125.26|125.34|125.26|20
1710272700000|2024-03-12 19:45:00|125.29|125.21|125.34|125.26|125.34|125.26|125.29|125.21|12
1710273000000|2024-03-12 19:50:00|125.29|125.21|125.39|125.31|125.39|125.31|125.29|125.21|26
1710273300000|2024-03-12 19:55:00|125.34|125.26|125.34|125.26|125.39|125.31|125.34|125.26|432
1710313200000|2024-03-13 07:00:00|125.49|125.41|125.49|125.36|125.49|125.41|125.44|125.36|2
1710313500000|2024-03-13 07:05:00|125.44|125.41|125.49|125.41|125.54|125.46|125.44|125.36|162
1710313800000|2024-03-13 07:10:00|125.54|125.46|125.54|125.46|125.59|125.51|125.49|125.46|256
1710314100000|2024-03-13 07:15:00|125.59|125.51|125.59|125.51|125.59|125.51|125.49|125.41|100
1710314400000|2024-03-13 07:20:00|125.54|125.46|125.59|125.51|125.69|125.61|125.54|125.46|433
1710314700000|2024-03-13 07:25:00|125.64|125.56|125.64|125.56|125.64|125.56|125.59|125.51|139
1710315000000|2024-03-13 07:30:00|125.69|125.61|125.59|125.46|125.69|125.61|125.54|125.46|172
1710315300000|2024-03-13 07:35:00|125.49|125.51|125.49|125.41|125.54|125.51|125.49|125.41|826
1710315600000|2024-03-13 07:40:00|125.44|125.36|125.39|125.31|125.44|125.36|125.39|125.31|497
1710315900000|2024-03-13 07:45:00|125.44|125.36|125.44|125.36|125.44|125.36|125.39|125.31|45
1710316200000|2024-03-13 07:50:00|125.49|125.41|125.49|125.41|125.49|125.41|125.49|125.41|112
1710316500000|2024-03-13 07:55:00|125.44|125.36|125.64|125.56|125.64|125.56|125.44|125.36|529
1710316800000|2024-03-13 08:00:00|125.59|125.51|125.94|125.86|125.99|125.86|125.54|125.46|3907
1710317100000|2024-03-13 08:05:00|125.89|125.81|125.94|125.86|126.09|125.96|125.89|125.81|2221
1710317400000|2024-03-13 08:10:00|125.99|125.91|125.94|125.86|126.14|126.06|125.94|125.86|1468
1710317700000|2024-03-13 08:15:00|125.99|125.91|126.19|126.11|126.19|126.11|125.99|125.86|1599
1710318000000|2024-03-13 08:20:00|126.14|126.06|126.14|126.06|126.29|126.21|126.09|126.01|1784
1710318300000|2024-03-13 08:25:00|126.09|126.01|126.24|126.16|126.29|126.21|126.09|126.01|1794
1710318600000|2024-03-13 08:30:00|126.29|126.21|126.24|126.16|126.29|126.21|126.14|126.06|6761
1710318900000|2024-03-13 08:35:00|126.19|126.11|126.24|126.16|126.29|126.21|126.19|126.11|2165
1710319200000|2024-03-13 08:40:00|126.29|126.21|126.14|126.06|126.39|126.31|126.14|126.06|6612
1710319500000|2024-03-13 08:45:00|126.09|126.01|126.14|126.06|126.14|126.06|126.09|126.01|914
1710319800000|2024-03-13 08:50:00|126.09|126.01|126.19|126.11|126.19|126.11|126.09|126.01|1313
1710320100000|2024-03-13 08:55:00|126.14|126.06|126.14|126.06|126.19|126.11|126.14|126.06|1015
1710320400000|2024-03-13 09:00:00|126.19|126.11|126.14|126.06|126.24|126.16|126.14|126.06|4108
1710320700000|2024-03-13 09:05:00|126.19|126.11|126.49|126.41|126.49|126.41|126.14|126.06|18391
1710321000000|2024-03-13 09:10:00|126.54|126.46|126.49|126.41|126.59|126.51|126.44|126.36|32620
1710321300000|2024-03-13 09:15:00|126.54|126.46|126.49|126.41|126.54|126.46|126.44|126.36|10927
1710321600000|2024-03-13 09:20:00|126.54|126.46|126.64|126.56|126.64|126.56|126.49|126.41|4948
1710321900000|2024-03-13 09:25:00|126.59|126.51|126.64|126.51|126.69|126.61|126.59|126.51|3873
1710322200000|2024-03-13 09:30:00|126.59|126.56|126.69|126.61|126.69|126.61|126.59|126.51|18803
1710322500000|2024-03-13 09:35:00|126.64|126.56|126.84|126.76|126.89|126.76|126.64|126.56|1499
1710322800000|2024-03-13 09:40:00|126.79|126.71|126.79|126.71|126.89|126.81|126.74|126.66|944
1710323100000|2024-03-13 09:45:00|126.84|126.76|126.84|126.76|126.89|126.81|126.74|126.66|2165
1710323400000|2024-03-13 09:50:00|126.89|126.81|126.84|126.76|126.89|126.81|126.79|126.71|9149
1710323700000|2024-03-13 09:55:00|126.89|126.81|126.84|126.76|126.89|126.81|126.79|126.71|11553
1710324000000|2024-03-13 10:00:00|126.79|126.71|126.84|126.76|126.94|126.86|126.79|126.71|1218
1710324300000|2024-03-13 10:05:00|126.89|126.71|126.69|126.61|126.89|126.71|126.69|126.61|3115
1710324600000|2024-03-13 10:10:00|126.74|126.66|126.79|126.71|126.79|126.71|126.74|126.61|2481
1710324900000|2024-03-13 10:15:00|126.84|126.66|126.84|126.76|126.84|126.76|126.79|126.66|11880
1710325200000|2024-03-13 10:20:00|126.89|126.81|127.04|126.91|127.04|126.91|126.84|126.76|20934
1710325500000|2024-03-13 10:25:00|126.99|126.96|127.09|127.01|127.09|127.01|126.99|126.91|1182
1710325800000|2024-03-13 10:30:00|127.14|126.96|127.04|126.96|127.14|127.06|127.04|126.91|1594
1710326100000|2024-03-13 10:35:00|127.09|126.91|127.09|126.96|127.09|127.01|127.04|126.91|4669
1710326400000|2024-03-13 10:40:00|127.04|127.01|127.04|126.96|127.09|127.01|127.04|126.96|3851
1710326700000|2024-03-13 10:45:00|126.99|126.91|126.94|126.86|127.04|126.96|126.94|126.81|2086
1710327000000|2024-03-13 10:50:00|126.99|126.91|126.84|126.76|126.99|126.91|126.84|126.76|2996
1710327300000|2024-03-13 10:55:00|126.89|126.81|126.94|126.86|126.94|126.86|126.84|126.76|2989
1710327600000|2024-03-13 11:00:00|126.99|126.91|126.99|126.91|127.04|126.96|126.94|126.86|7640
1710327900000|2024-03-13 11:05:00|127.04|126.96|126.89|126.81|127.04|126.96|126.89|126.81|8866
1710328200000|2024-03-13 11:10:00|126.94|126.86|126.89|126.81|126.99|126.91|126.89|126.81|597
1710328500000|2024-03-13 11:15:00|126.94|126.86|126.94|126.86|126.99|126.91|126.94|126.81|15232
1710328800000|2024-03-13 11:20:00|126.89|126.81|126.94|126.86|126.94|126.86|126.89|126.81|203
1710329100000|2024-03-13 11:25:00|126.99|126.81|126.89|126.81|126.99|126.81|126.89|126.81|532
1710329400000|2024-03-13 11:30:00|126.94|126.86|126.94|126.86|126.99|126.91|126.94|126.86|426
1710329700000|2024-03-13 11:35:00|126.89|126.81|126.84|126.76|126.89|126.81|126.84|126.76|4015
1710330000000|2024-03-13 11:40:00|126.89|126.81|126.79|126.71|126.89|126.81|126.79|126.71|1783
1710330300000|2024-03-13 11:45:00|126.84|126.76|126.74|126.66|126.84|126.76|126.69|126.61|2828
1710330600000|2024-03-13 11:50:00|126.69|126.61|126.69|126.61|126.74|126.66|126.69|126.61|2641
1710330900000|2024-03-13 11:55:00|126.64|126.56|126.59|126.51|126.64|126.56|126.59|126.51|3850
1710331200000|2024-03-13 12:00:00|126.54|126.46|126.54|126.46|126.59|126.51|126.54|126.46|8739
1710331500000|2024-03-13 12:05:00|126.59|126.51|126.59|126.51|126.59|126.51|126.54|126.46|2115
1710331800000|2024-03-13 12:10:00|126.64|126.56|126.64|126.56|126.64|126.56|126.59|126.51|1102
1710332100000|2024-03-13 12:15:00|||||||||2142
1710332400000|2024-03-13 12:20:00||126.51||126.56||126.56||126.51|2656
1710332700000|2024-03-13 12:25:00|126.59|126.51|126.54|126.46|126.59|126.51|126.54|126.46|1013
1710333000000|2024-03-13 12:30:00|126.49|126.41|126.49|126.41|126.49|126.41|126.44|126.36|2346
1710333300000|2024-03-13 12:35:00|126.44|126.36|126.54|126.46|126.54|126.46|126.44|126.36|13503
1710333600000|2024-03-13 12:40:00|126.59|126.51|126.59|126.51|126.64|126.56|126.59|126.46|1252
1710333900000|2024-03-13 12:45:00|126.64|126.56|126.84|126.76|126.84|126.76|126.64|126.51|16784
1710334200000|2024-03-13 12:50:00|126.89|126.71|126.84|126.76|126.89|126.76|126.79|126.71|1102
1710334500000|2024-03-13 12:55:00|126.89|126.81|126.89|126.81|126.94|126.86|126.84|126.81|481
1710334800000|2024-03-13 13:00:00|126.84|126.76|126.94|126.81|126.94|126.81|126.84|126.76|913
1710335100000|2024-03-13 13:05:00|126.89|126.76|126.94|126.86|126.94|126.86|126.84|126.76|335
1710335400000|2024-03-13 13:10:00|126.99|126.91|126.99|126.91|127.04|126.96|126.94|126.86|1125
1710335700000|2024-03-13 13:15:00|126.94|126.86|126.89|126.81|126.94|126.86|126.89|126.81|1571
1710336000000|2024-03-13 13:20:00|126.94|126.86|126.99|126.91|126.99|126.91|126.89|126.81|1218
1710336300000|2024-03-13 13:25:00|126.94|126.86|126.94|126.86|126.99|126.91|126.89|126.81|8245
1710336600000|2024-03-13 13:30:00|126.99|126.91|126.99|126.91|127.04|126.96|126.94|126.86|1858
1710336900000|2024-03-13 13:35:00|127.04|126.96|126.99|126.91|127.04|126.96|126.94|126.86|1883
1710337200000|2024-03-13 13:40:00|126.94|126.86|126.99|126.91|127.04|126.96|126.94|126.86|2551
1710337500000|2024-03-13 13:45:00|127.04|126.96|126.99|126.91|127.04|126.96|126.99|126.91|3374
1710337800000|2024-03-13 13:50:00|126.94|126.86|127.04|126.96|127.04|126.96|126.94|126.86|931
1710338100000|2024-03-13 13:55:00|127.09|127.01|127.09|127.01|127.14|127.06|127.09|126.96|2704
1710338400000|2024-03-13 14:00:00|127.04|126.96|127.09|126.96|127.14|127.06|127.04|126.96|861
1710338700000|2024-03-13 14:05:00|127.04|127.01|127.09|127.01|127.14|127.06|127.04|126.96|775
1710339000000|2024-03-13 14:10:00|127.14|127.06|127.09|127.01|127.14|127.06|127.09|127.01|419
1710339300000|2024-03-13 14:15:00|127.04|126.96|127.04|126.96|127.09|127.01|127.04|126.96|974
1710339600000|2024-03-13 14:20:00|127.09|127.01|127.09|127.01|127.14|127.01|127.04|126.96|1215
1710339900000|2024-03-13 14:25:00|127.04|126.96|126.94|126.86|127.04|126.96|126.89|126.81|436
1710340200000|2024-03-13 14:30:00|126.99|126.81|126.99|126.91|126.99|126.91|126.94|126.81|3952
1710340500000|2024-03-13 14:35:00|127.04|126.96|126.94|126.86|127.09|127.01|126.94|126.86|16739
1710340800000|2024-03-13 14:40:00|126.89|126.81|126.79|126.71|126.89|126.81|126.79|126.71|457
1710341100000|2024-03-13 14:45:00|126.84|126.76|126.79|126.71|126.84|126.76|126.74|126.66|552
1710341400000|2024-03-13 14:50:00|126.84|126.76|126.84|126.76|126.84|126.76|126.79|126.71|2772
1710341700000|2024-03-13 14:55:00|126.89|126.81|126.84|126.76|126.94|126.86|126.84|126.76|5886
1710342000000|2024-03-13 15:00:00|126.79|126.71|126.79|126.71|126.79|126.71|126.79|126.71|6148
1710342300000|2024-03-13 15:05:00|126.84|126.76|126.84|126.76|126.94|126.86|126.79|126.71|6616
1710342600000|2024-03-13 15:10:00|126.79|126.71|126.89|126.81|126.89|126.81|126.79|126.71|2119
1710342900000|2024-03-13 15:15:00|126.84|126.76|126.89|126.81|126.89|126.81|126.84|126.76|7355
1710343200000|2024-03-13 15:20:00|126.84|126.76|126.89|126.81|126.94|126.86|126.84|126.76|3502
1710343500000|2024-03-13 15:25:00|126.84|126.76|126.84|126.76|126.89|126.81|126.84|126.76|6741
1710343800000|2024-03-13 15:30:00|126.89|126.81|126.89|126.81|126.89|126.81|126.89|126.76|12421
1710344100000|2024-03-13 15:35:00|126.84|126.76|126.84|126.76|126.89|126.81|126.84|126.76|30927
1710344400000|2024-03-13 15:40:00|126.89|126.81|126.84|126.76|126.89|126.81|126.84|126.76|7453
1710344700000|2024-03-13 15:45:00|126.79|126.71|126.69|126.61|126.79|126.71|126.69|126.61|8281
1710345000000|2024-03-13 15:50:00|126.74|126.66|126.74|126.66|126.74|126.66|126.69|126.61|3224
1710345300000|2024-03-13 15:55:00|126.79|126.71|126.64|126.56|126.79|126.71|126.64|126.56|833
1710345600000|2024-03-13 16:00:00|126.69|126.61|126.64|126.56|126.69|126.61|126.64|126.56|1041
1710345900000|2024-03-13 16:05:00|126.69|126.61|126.69|126.61|126.74|126.61|126.69|126.56|398
1710346200000|2024-03-13 16:10:00|126.64|126.56|126.64|126.56|126.69|126.61|126.64|126.56|30762
1710346500000|2024-03-13 16:15:00|126.69|126.61|126.69|126.56|126.74|126.66|126.64|126.56|3673
1710346800000|2024-03-13 16:20:00|126.64|126.61|126.59|126.51|126.69|126.61|126.54|126.46|2586
1710347100000|2024-03-13 16:25:00|126.64|126.56|126.44|126.36|126.69|126.61|126.44|126.36|8259
1710347400000|2024-03-13 16:30:00|126.39|126.31|126.34|126.26|126.44|126.36|126.29|126.21|5053
1710347700000|2024-03-13 16:35:00|126.39|126.31|126.49|126.41|126.49|126.41|126.34|126.31|5906
1710348000000|2024-03-13 16:40:00|||||||||691
1710348300000|2024-03-13 16:45:00|126.44|126.36|126.49|126.41|126.49|126.41|126.44|126.36|1357
1710348600000|2024-03-13 16:50:00|126.44|126.36|126.44|126.36|126.49|126.36|126.39|126.31|678
1710348900000|2024-03-13 16:55:00|126.39|126.31|126.34|126.26|126.39|126.31|126.34|126.26|95
1710349200000|2024-03-13 17:00:00|126.39|126.31|126.39|126.31|126.44|126.36|126.39|126.26|230
1710349500000|2024-03-13 17:05:00|126.44|126.36|126.44|126.36|126.44|126.36|126.39|126.31|39
1710349800000|2024-03-13 17:10:00|126.49|126.41|126.49|126.41|126.49|126.41|126.49|126.36|565
1710350100000|2024-03-13 17:15:00|126.44|126.36|126.44|126.36|126.44|126.36|126.44|126.36|1518
1710350400000|2024-03-13 17:20:00|126.49|126.41|126.49|126.41|126.49|126.41|126.44|126.36|324
1710350700000|2024-03-13 17:25:00|126.44|126.36|126.44|126.31|126.49|126.41|126.39|126.31|1742
1710351000000|2024-03-13 17:30:00|126.39|126.36|126.34|126.26|126.44|126.36|126.29|126.21|455
1710351300000|2024-03-13 17:35:00|126.39||126.34||126.39||126.34||25
1710351600000|2024-03-13 17:40:00|126.39|126.21|126.29|126.21|126.39|126.21|126.29|126.21|25
1710351900000|2024-03-13 17:45:00|126.24|126.16|126.39|126.31|126.44|126.36|126.24|126.16|453
1710352200000|2024-03-13 17:50:00|126.44|126.36|126.49|126.41|126.49|126.41|126.44|126.36|457
1710352500000|2024-03-13 17:55:00|126.44|126.36|126.39|126.31|126.44|126.36|126.39|126.31|66
1710352800000|2024-03-13 18:00:00|126.34|126.26|126.29|126.21|126.34|126.26|126.29|126.21|102
1710353100000|2024-03-13 18:05:00|126.34|126.26|126.39|126.31|126.39|126.31|126.34|126.26|166
1710353400000|2024-03-13 18:10:00|126.34|126.26|126.39|126.26|126.39|126.31|126.34|126.26|294
1710353700000|2024-03-13 18:15:00||126.31||126.31||126.31||126.26|2
1710354000000|2024-03-13 18:20:00|||||||||27
1710354600000|2024-03-13 18:30:00|126.44|126.36|126.44|126.36|126.44|126.36|126.44|126.31|5
1710354900000|2024-03-13 18:35:00|||||||||1
1710355200000|2024-03-13 18:40:00|126.39|126.31|126.39|126.31|126.44|126.36|126.39|126.31|9
1710355500000|2024-03-13 18:45:00|126.44|126.36|126.44|126.36|126.44|126.36|126.39|126.31|0
1710355800000|2024-03-13 18:50:00|126.39|126.31|126.39|126.31|126.39|126.31|126.39|126.31|1202
1710356100000|2024-03-13 18:55:00|126.44|126.36|126.34|126.26|126.44|126.36|126.34|126.26|10
1710356400000|2024-03-13 19:00:00|126.39||126.34||126.39||126.34||17
1710356700000|2024-03-13 19:05:00|126.29|126.21|126.34|126.26|126.34|126.26|126.29|126.21|1
1710357000000|2024-03-13 19:10:00|126.29|126.21|126.34|126.26|126.34|126.26|126.29|126.21|0
1710357300000|2024-03-13 19:15:00|126.39|126.31|126.39|126.31|126.39|126.31|126.34|126.31|165
1710357600000|2024-03-13 19:20:00|126.34|126.26|126.29|126.21|126.34|126.31|126.29|126.21|2
1710357900000|2024-03-13 19:25:00|126.34|126.26|126.24|126.16|126.39|126.31|126.14|126.01|831
1710358200000|2024-03-13 19:30:00|126.29|126.21|126.29|126.21|126.34|126.26|126.24|126.16|6
1710358500000|2024-03-13 19:35:00|126.34|126.26|126.34|126.26|126.34|126.26|126.29|126.21|1
1710358800000|2024-03-13 19:40:00|126.39|126.21|126.34|126.26|126.39|126.31|126.29|126.21|26
1710359100000|2024-03-13 19:45:00|126.39|126.31|126.39|126.31|126.39|126.31|126.34|126.26|12
1710359400000|2024-03-13 19:50:00|126.34|126.26|126.34|126.26|126.39|126.31|126.29|126.16|101
1710359700000|2024-03-13 19:55:00|126.29|126.21|126.44|126.31|126.44|126.31|126.29|126.21|135
1710399600000|2024-03-14 07:00:00|126.34|126.26|126.14|126.01|126.34|126.26|126.09|126.01|300
1710399900000|2024-03-14 07:05:00|126.09|126.06|126.14|126.01|126.19|126.06|126.09|126.01|212
1710400200000|2024-03-14 07:10:00|126.09|125.96|125.94|125.86|126.09|126.01|125.94|125.86|228
1710400500000|2024-03-14 07:15:00|125.89|125.81|125.99|125.91|126.09|126.01|125.89|125.81|270
1710400800000|2024-03-14 07:20:00|125.94|125.86|125.99|125.91|125.99|125.91|125.84|125.76|374
1710401100000|2024-03-14 07:25:00|126.04|125.96|126.09|126.01|126.09|126.01|126.04|125.96|18
1710401400000|2024-03-14 07:30:00|126.14|126.06|126.19|126.11|126.24|126.11|126.09|126.06|10
1710401700000|2024-03-14 07:35:00|126.14|126.06|126.14|126.01|126.19|126.11|126.09|126.01|68
1710402000000|2024-03-14 07:40:00|126.09||126.09||126.09||126.09||12
1710402300000|2024-03-14 07:45:00||125.96||125.96||126.01||125.96|18
1710402600000|2024-03-14 07:50:00|126.14|126.01|126.24|126.16|126.24|126.16|126.09|125.96|992
1710402900000|2024-03-14 07:55:00|126.19|126.11|126.34|126.26|126.34|126.26|126.19|126.11|2024
1710403200000|2024-03-14 08:00:00|126.39|126.31|126.24|126.16|126.44|126.31|126.09|126.01|1523
1710403500000|2024-03-14 08:05:00|126.29|126.21|126.34|126.26|126.39|126.31|126.24|126.16|837
1710403800000|2024-03-14 08:10:00|126.29|126.21|126.49|126.41|126.49|126.41|126.29|126.21|1352
1710404100000|2024-03-14 08:15:00|126.44|126.36|126.49|126.41|126.54|126.46|126.39|126.31|733
1710404400000|2024-03-14 08:20:00|126.54|126.46|126.59|126.51|126.64|126.56|126.49|126.41|456
1710404700000|2024-03-14 08:25:00|126.54|126.46|126.54|126.46|126.59|126.46|126.39|126.31|1072
1710405000000|2024-03-14 08:30:00|126.49|126.41|126.39|126.31|126.49|126.41|126.34|126.26|1963
1710405300000|2024-03-14 08:35:00|126.44|126.36|126.49|126.41|126.59|126.46|126.39|126.31|1403
1710405600000|2024-03-14 08:40:00|126.54|126.46|126.49|126.41|126.54|126.46|126.34|126.26|4769
1710405900000|2024-03-14 08:45:00|126.54|126.46|126.49|126.41|126.59|126.51|126.49|126.41|503
1710406200000|2024-03-14 08:50:00|126.54|126.46|126.69|126.61|126.69|126.61|126.54|126.46|605
1710406500000|2024-03-14 08:55:00|126.64|126.56|126.69|126.61|126.69|126.61|126.54|126.46|948
1710406800000|2024-03-14 09:00:00|126.74|126.66|126.69|126.61|126.79|126.71|126.64|126.56|1980
1710407100000|2024-03-14 09:05:00|126.74|126.66|126.74|126.66|126.79|126.71|126.69|126.61|3824
1710407400000|2024-03-14 09:10:00|126.69|126.61|126.64|126.56|126.74|126.66|126.64|126.56|630
1710407700000|2024-03-14 09:15:00|126.59|126.51|126.49|126.41|126.69|126.61|126.49|126.41|809
1710408000000|2024-03-14 09:20:00|126.54|126.46|126.64|126.56|126.64|126.56|126.49|126.41|6040
1710408300000|2024-03-14 09:25:00|126.59|126.51|126.54|126.46|126.64|126.56|126.49|126.41|663
1710408600000|2024-03-14 09:30:00|126.59|126.51|126.59|126.51|126.59|126.51|126.49|126.41|427
1710408900000|2024-03-14 09:35:00|126.54|126.46|126.59|126.51|126.59|126.51|126.49|126.41|3529
1710409200000|2024-03-14 09:40:00|126.64|126.56|126.54|126.46|126.64|126.56|126.54|126.46|387
1710409500000|2024-03-14 09:45:00|126.49|126.41|126.49|126.41|126.54|126.46|126.49|126.41|525
1710409800000|2024-03-14 09:50:00|126.54|126.46|126.49|126.41|126.59|126.51|126.49|126.41|768
1710410100000|2024-03-14 09:55:00|126.54|126.46|126.54|126.46|126.59|126.51|126.49|126.41|716
1710410400000|2024-03-14 10:00:00|126.49|126.41|126.54|126.46|126.54|126.46|126.49|126.41|955
1710410700000|2024-03-14 10:05:00|126.59|126.51|126.54|126.46|126.59|126.51|126.54|126.46|3392
1710411000000|2024-03-14 10:10:00|126.49|126.41|126.49|126.41|126.59|126.51|126.49|126.41|488
1710411300000|2024-03-14 10:15:00|126.44|126.36|126.49|126.41|126.49|126.41|126.44|126.36|344
1710411600000|2024-03-14 10:20:00|126.44|126.36|126.34|126.26|126.44|126.41|126.34|126.26|830
1710411900000|2024-03-14 10:25:00|126.39|126.31|126.29|126.21|126.39|126.31|126.29|126.21|1921
1710412200000|2024-03-14 10:30:00|126.24|126.16|126.29|126.21|126.29|126.21|126.24|126.16|402
1710412500000|2024-03-14 10:35:00|126.34|126.26|126.29|126.21|126.34|126.26|126.29|126.21|313
1710412800000|2024-03-14 10:40:00|126.34|126.26|126.29|126.21|126.34|126.26|126.24|126.16|1438
1710413100000|2024-03-14 10:45:00|126.24|126.16|126.19|126.11|126.29|126.21|126.19|126.11|1316
1710413400000|2024-03-14 10:50:00|126.24|126.16|126.19|126.11|126.24|126.16|126.19|126.11|498
1710413700000|2024-03-14 10:55:00|126.24|126.16|126.29|126.21|126.34|126.26|126.19|126.11|517
1710414000000|2024-03-14 11:00:00|126.34|126.26|126.34|126.26|126.34|126.26|126.29|126.21|214
1710414300000|2024-03-14 11:05:00|126.39|126.31|126.34|126.26|126.39|126.31|126.29|126.21|557
1710414600000|2024-03-14 11:10:00|126.29|126.21|126.24|126.11|126.34|126.26|126.19|126.11|4769
1710414900000|2024-03-14 11:15:00|126.19|126.16|126.29|126.21|126.29|126.21|126.19|126.11|1215
1710415200000|2024-03-14 11:20:00|126.24|126.16|126.29|126.21|126.34|126.26|126.24|126.16|538
1710415500000|2024-03-14 11:25:00|126.24|126.16|126.24|126.16|126.29|126.21|126.24|126.16|439
1710415800000|2024-03-14 11:30:00|126.19|126.11|126.24|126.16|126.24|126.16|126.19|126.11|736
1710416100000|2024-03-14 11:35:00|126.19|126.11|126.14|126.06|126.19|126.11|126.14|126.06|633
1710416400000|2024-03-14 11:40:00||126.01||126.06||126.06||126.01|213
1710416700000|2024-03-14 11:45:00|126.09|126.01|126.19|126.11|126.19|126.11|126.09|126.01|4206
1710417000000|2024-03-14 11:50:00|126.24|126.16|126.19|126.11|126.24|126.16|126.14|126.06|384
1710417300000|2024-03-14 11:55:00|126.24|126.16|126.24|126.16|126.29|126.21|126.19|126.11|453
1710417600000|2024-03-14 12:00:00|126.29|126.21|126.29|126.21|126.29|126.21|126.24|126.16|174
1710417900000|2024-03-14 12:05:00|126.24|126.16|126.29|126.16|126.29|126.21|126.24|126.16|335
1710418200000|2024-03-14 12:10:00|126.24|126.21|126.19|126.11|126.24|126.21|126.19|126.11|180
1710418500000|2024-03-14 12:15:00|126.24|126.16|126.19|126.11|126.24|126.16|126.19|126.11|1492
1710418800000|2024-03-14 12:20:00|126.24|126.16|126.24|126.16|126.24|126.16|126.24|126.16|543
1710419100000|2024-03-14 12:25:00|126.19|126.11|126.24|126.11|126.29|126.21|126.19|126.11|669
1710419400000|2024-03-14 12:30:00|126.19|126.06|126.24|126.16|126.24|126.16|126.14|126.06|870
1710419700000|2024-03-14 12:35:00|126.19|126.11|126.34|126.26|126.34|126.26|126.19|126.11|5805
1710420000000|2024-03-14 12:40:00|126.29|126.21|126.19|126.11|126.34|126.26|126.19|126.11|946
1710420300000|2024-03-14 12:45:00|126.24|126.16|126.14|126.06|126.24|126.16|126.14|126.01|581
1710420600000|2024-03-14 12:50:00|126.19|126.11|126.1|126.02|126.24|126.16|126.1|126.02|528
1710420900000|2024-03-14 12:55:00|126.15|126.07|126.07|125.99|126.22|126.14|126.07|125.99|408
1710421200000|2024-03-14 13:00:00|126.12|126.04|126.17|126.09|126.22|126.14|126.12|126.04|744
1710421500000|2024-03-14 13:05:00|126.12|126.04|126.12|126.04|126.12|126.04|126.07|125.99|264
1710421800000|2024-03-14 13:10:00|126.07|125.99|126.02|125.94|126.07|125.99|125.97|125.89|1031
1710422100000|2024-03-14 13:15:00|126.07|125.89|126.02|125.94|126.12|126.04|126.02|125.89|3906
1710422400000|2024-03-14 13:20:00|126.07|125.99|125.97|125.89|126.07|125.99|125.92|125.84|2047
1710422700000|2024-03-14 13:25:00|125.92|125.84|125.92|125.84|125.97|125.89|125.82|125.74|3220
1710423000000|2024-03-14 13:30:00|125.97|125.89|126.02|125.94|126.22|126.14|125.92|125.89|2246
1710423300000|2024-03-14 13:35:00|126.07|125.99|126.02|125.94|126.07|125.99|126.02|125.94|112
1710423600000|2024-03-14 13:40:00|126.07|125.99|125.92|125.84|126.07|125.99|125.92|125.84|3170
1710423900000|2024-03-14 13:45:00|125.97|125.89|125.77|125.69|125.97|125.89|125.77|125.69|12196
1710424200000|2024-03-14 13:50:00|125.72|125.64|125.62|125.54|125.77|125.69|125.62|125.54|1280
1710424500000|2024-03-14 13:55:00|125.67|125.59|125.52|125.44|125.67|125.59|125.52|125.44|3735
1710424800000|2024-03-14 14:00:00|125.57|125.49|125.92|125.84|125.92|125.84|125.52|125.44|2915
1710425100000|2024-03-14 14:05:00|125.87|125.79|125.77|125.69|125.97|125.89|125.77|125.69|3131
1710425400000|2024-03-14 14:10:00|125.82|125.64|125.62|125.54|125.82|125.69|125.62|125.54|5649
1710425700000|2024-03-14 14:15:00|125.57|125.49|125.57|125.49|125.67|125.59|125.52|125.44|5614
1710426000000|2024-03-14 14:20:00|125.52|125.44|125.47|125.39|125.57|125.49|125.42|125.34|3546
1710426300000|2024-03-14 14:25:00|125.52|125.34|125.32|125.24|125.52|125.39|125.27|125.19|6171
1710426600000|2024-03-14 14:30:00|125.37|125.29|125.47|125.34|125.52|125.44|125.37|125.29|3255
1710426900000|2024-03-14 14:35:00|125.42|125.39|125.47|125.39|125.52|125.39|125.42|125.34|1293
1710427200000|2024-03-14 14:40:00|125.42|125.34|125.37|125.29|125.47|125.39|125.37|125.29|939
1710427500000|2024-03-14 14:45:00|125.42|125.34|125.47|125.39|125.52|125.44|125.37|125.34|12593
1710427800000|2024-03-14 14:50:00|125.42|125.34|125.32|125.24|125.47|125.39|125.27|125.19|1818
1710428100000|2024-03-14 14:55:00|125.27|125.19|125.37|125.29|125.37|125.29|125.27|125.19|2314
1710428400000|2024-03-14 15:00:00|125.32|125.24|125.37|125.29|125.42|125.34|125.32|125.24|701
1710428700000|2024-03-14 15:05:00|125.42|125.34|125.42|125.34|125.47|125.39|125.32|125.24|4396
1710429000000|2024-03-14 15:10:00|125.47|125.39|125.47|125.39|125.52|125.44|125.47|125.39|1856
1710429300000|2024-03-14 15:15:00|125.52|125.44|125.57|125.49|125.62|125.54|125.52|125.44|3748
1710429600000|2024-03-14 15:20:00|125.52|125.44|125.52|125.44|125.57|125.49|125.42|125.34|1721
1710429900000|2024-03-14 15:25:00|125.47|125.39|125.47|125.39|125.52|125.44|125.47|125.39|3004
1710430200000|2024-03-14 15:30:00|125.42|125.34|125.47|125.39|125.47|125.39|125.37|125.29|983
1710430500000|2024-03-14 15:35:00|125.52|125.34|125.42|125.34|125.52|125.44|125.42|125.34|2570
1710430800000|2024-03-14 15:40:00|125.47|125.39|125.37|125.29|125.47|125.39|125.37|125.29|2005
1710431100000|2024-03-14 15:45:00|125.32|125.24|125.32|125.24|125.37|125.29|125.27|125.19|3001
1710431400000|2024-03-14 15:50:00|125.27|125.19|125.37|125.29|125.42|125.34|125.27|125.19|1913
1710431700000|2024-03-14 15:55:00|125.42|125.34|125.37|125.29|125.42|125.34|125.37|125.29|1896
1710432000000|2024-03-14 16:00:00|125.42|125.34|125.47|125.39|125.52|125.44|125.37|125.29|1419
1710432300000|2024-03-14 16:05:00|125.42|125.34|125.37|125.24|125.42|125.34|125.32|125.24|1890
1710432600000|2024-03-14 16:10:00|125.32|125.29|125.32|125.24|125.32|125.29|125.27|125.19|1355
1710432900000|2024-03-14 16:15:00|125.37|125.29|125.42|125.34|125.42|125.34|125.27|125.19|2654
1710433200000|2024-03-14 16:20:00|125.47|125.39|125.62|125.54|125.67|125.59|125.47|125.39|2534
1710433500000|2024-03-14 16:25:00|125.67|125.59|125.62|125.54|125.72|125.59|125.62|125.54|3521
1710433800000|2024-03-14 16:30:00|125.57|125.49|125.57|125.49|125.62|125.54|125.52|125.44|7037
1710434100000|2024-03-14 16:35:00|125.52|125.44|125.52|125.44|125.57|125.49|125.52|125.44|16986
1710434400000|2024-03-14 16:40:00|125.47|125.39|125.37|125.29|125.52|125.39|125.37|125.29|759
1710434700000|2024-03-14 16:45:00|125.42|125.34|125.42|125.34|125.47|125.39|125.42|125.29|480
1710435000000|2024-03-14 16:50:00|125.37|125.29|125.42|125.34|125.47|125.39|125.37|125.29|1071
1710435300000|2024-03-14 16:55:00|125.37|125.29|125.37|125.29|125.42|125.34|125.37|125.29|1453
1710435600000|2024-03-14 17:00:00|125.32|125.24|125.27|125.19|125.32|125.24|125.27|125.19|2114
1710435900000|2024-03-14 17:05:00|125.22|125.14|125.37|125.24|125.37|125.29|125.22|125.14|402
1710436200000|2024-03-14 17:10:00|125.32|125.19|125.32|125.19|125.37|125.29|125.27|125.19|513
1710436500000|2024-03-14 17:15:00|125.27|125.14|125.12|125.04|125.27|125.14|125.12|125.04|1071
1710436800000|2024-03-14 17:20:00|125.17|125.09|125.17|125.09|125.17|125.09|125.12|125.04|4427
1710437100000|2024-03-14 17:25:00|125.22||125.17||125.22||125.17||490
1710437400000|2024-03-14 17:30:00|125.22|125.14|125.27|125.19|125.27|125.19|125.17|125.09|730
1710437700000|2024-03-14 17:35:00|125.32|125.24|125.32|125.24|125.32|125.24|125.32|125.24|18
1710438000000|2024-03-14 17:40:00|125.27|125.19|125.32|125.24|125.32|125.24|125.27|125.19|256
1710438300000|2024-03-14 17:45:00|125.27|125.19|125.32|125.24|125.32|125.24|125.27|125.19|3
1710438600000|2024-03-14 17:50:00|125.37|125.29|125.47|125.39|125.47|125.39|125.37|125.29|79
1710438900000|2024-03-14 17:55:00|125.42|125.34|125.37|125.29|125.42|125.34|125.37|125.29|396
1710439200000|2024-03-14 18:00:00|125.42|125.34|125.37|125.29|125.42|125.34|125.37|125.29|93
1710439500000|2024-03-14 18:05:00|125.42|125.34|125.42|125.34|125.47|125.39|125.37|125.29|489
1710439800000|2024-03-14 18:10:00|125.37|125.29|125.42|125.34|125.42|125.34|125.37|125.29|6
1710440100000|2024-03-14 18:15:00|125.37|125.29|125.42|125.34|125.42|125.34|125.37|125.29|42
1710440400000|2024-03-14 18:20:00|125.37|125.29|125.37|125.29|125.42|125.34|125.37|125.29|23
1710440700000|2024-03-14 18:25:00|125.42|125.34|125.37|125.29|125.42|125.34|125.37|125.24|7
1710441000000|2024-03-14 18:30:00|125.32|125.24|125.42|125.34|125.42|125.34|125.32|125.24|8
1710441300000|2024-03-14 18:35:00|125.37|125.29|125.42|125.34|125.42|125.34|125.37|125.24|125
1710441600000|2024-03-14 18:40:00|125.47|125.39|125.52|125.39|125.52|125.39|125.42|125.34|639
1710441900000|2024-03-14 18:45:00|125.47|125.44|125.47|125.39|125.52|125.44|125.47|125.39|20
1710442200000|2024-03-14 18:50:00|125.42|125.34|125.42|125.29|125.42|125.34|125.42|125.29|146
1710442500000|2024-03-14 18:55:00||125.34||125.34||125.34||125.34|0
1710442800000|2024-03-14 19:00:00|125.37|125.29|125.22|125.14|125.37|125.34|125.22|125.14|7
1710443100000|2024-03-14 19:05:00|125.17|125.09|125.07|124.99|125.17|125.09|125.07|124.99|122
1710443400000|2024-03-14 19:10:00|125.12|125.04|125.12|125.04|125.12|125.04|125.12|125.04|80
1710443700000|2024-03-14 19:15:00|125.07|124.99|125.07|124.99|125.07|124.99|125.07|124.99|6
1710444000000|2024-03-14 19:20:00|125.12|125.04|125.07|124.99|125.12|125.04|125.07|124.99|84
1710444300000|2024-03-14 19:25:00|125.02|124.94|125.07|124.94|125.12|125.04|124.92|124.84|620
1710444600000|2024-03-14 19:30:00|125.02|124.99|124.92|124.84|125.07|124.99|124.92|124.84|27
1710444900000|2024-03-14 19:35:00|124.97|124.89|125.02|124.94|125.02|124.94|124.92|124.84|66
1710445200000|2024-03-14 19:40:00|125.07|124.99|125.17|125.09|125.17|125.09|125.07|124.99|124
1710445500000|2024-03-14 19:45:00|125.12|125.04|125.12|125.04|125.12|125.04|125.07|124.99|61
1710445800000|2024-03-14 19:50:00|125.17|125.09|125.27|125.19|125.32|125.19|125.17|125.09|70
1710446100000|2024-03-14 19:55:00|125.32|125.14|125.42|125.34|125.42|125.34|125.22|125.14|245
1710486000000|2024-03-15 07:00:00|125.37|125.24|125.37|125.29|125.37|125.29|125.32|125.24|9
1710486300000|2024-03-15 07:05:00|125.42|125.24|125.42|125.34|125.47|125.39|125.32|125.24|83
1710486600000|2024-03-15 07:10:00|125.37|125.29|125.47|125.39|125.47|125.39|125.37|125.29|79
1710486900000|2024-03-15 07:15:00|125.42|125.34|125.52|125.44|125.52|125.44|125.42|125.34|33
1710487200000|2024-03-15 07:20:00|||||||||4
1710487500000|2024-03-15 07:25:00|125.57|125.49|125.57|125.44|125.57|125.49|125.52|125.44|42
1710487800000|2024-03-15 07:30:00|125.52|125.49|125.52|125.44|125.57|125.49|125.52|125.39|42
1710488100000|2024-03-15 07:35:00|125.57|125.39|125.62|125.49|125.62|125.49|125.57|125.39|169
1710488400000|2024-03-15 07:40:00|125.57|125.54|125.62|125.54|125.62|125.54|125.57|125.49|5388
1710488700000|2024-03-15 07:45:00|125.57|125.49|125.57|125.49|125.62|125.54|125.57|125.49|26
1710489000000|2024-03-15 07:50:00|125.52|125.44|125.47|125.39|125.52|125.44|125.47|125.39|63
1710489300000|2024-03-15 07:55:00|||||||||3158
1710489600000|2024-03-15 08:00:00|125.52|125.44|125.92|125.84|125.97|125.89|125.47|125.44|2166
1710489900000|2024-03-15 08:05:00|125.97|125.89|126.12|126.04|126.12|126.04|125.92|125.84|2930
1710490200000|2024-03-15 08:10:00|126.07|125.99|126.07|125.99|126.12|126.04|125.97|125.89|3493
1710490500000|2024-03-15 08:15:00|126.12|125.94|126.12|126.04|126.22|126.14|126.07|125.94|3373
1710490800000|2024-03-15 08:20:00|126.17|126.09|126.17|126.09|126.22|126.14|126.12|126.04|2950
1710491100000|2024-03-15 08:25:00|126.12|126.04|126.27|126.19|126.27|126.19|126.12|126.04|1125
1710491400000|2024-03-15 08:30:00|126.32|126.14|126.27|126.19|126.37|126.29|126.27|126.14|1528
1710491700000|2024-03-15 08:35:00|126.22|126.14|126.32|126.24|126.32|126.24|126.22|126.14|819
1710492000000|2024-03-15 08:40:00|126.37|126.29|126.27|126.19|126.37|126.29|126.17|126.09|1136
1710492300000|2024-03-15 08:45:00|126.22|126.14|126.32|126.24|126.32|126.24|126.17|126.09|1596
1710492600000|2024-03-15 08:50:00|126.27|126.19|126.37|126.29|126.37|126.29|126.27|126.19|853
1710492900000|2024-03-15 08:55:00|126.32|126.24|126.22|126.14|126.37|126.29|126.22|126.14|851
1710493200000|2024-03-15 09:00:00|126.27|126.19|126.32|126.24|126.32|126.24|126.22|126.14|2105
1710493500000|2024-03-15 09:05:00|126.27|126.19|126.32|126.24|126.37|126.24|126.27|126.19|433
1710493800000|2024-03-15 09:10:00|126.37|126.29|126.22|126.14|126.37|126.29|126.22|126.14|886
1710494100000|2024-03-15 09:15:00|126.17|126.09|126.02|125.89|126.17|126.09|125.97|125.89|7392
1710494400000|2024-03-15 09:20:00|125.97|125.94|126.17|126.09|126.17|126.09|125.97|125.94|1515
1710494700000|2024-03-15 09:25:00|126.12|126.04|126.27|126.19|126.27|126.19|126.12|126.04|6432
1710495000000|2024-03-15 09:30:00|126.32|126.24|126.27|126.19|126.32|126.24|126.27|126.19|1030
1710495300000|2024-03-15 09:35:00|126.32|126.24|126.32|126.24|126.32|126.24|126.27|126.19|317
1710495600000|2024-03-15 09:40:00|126.27|126.19|126.27|126.19|126.32|126.24|126.22|126.14|429
1710495900000|2024-03-15 09:45:00|126.32|126.24|126.37|126.29|126.37|126.29|126.27|126.19|1065
1710496200000|2024-03-15 09:50:00|126.42|126.34|126.37|126.29|126.42|126.34|126.37|126.29|2344
1710496500000|2024-03-15 09:55:00|126.42|126.34|126.37|126.29|126.42|126.34|126.37|126.29|314
1710496800000|2024-03-15 10:00:00|126.42|126.34|126.32|126.24|126.42|126.34|126.32|126.24|594
1710497100000|2024-03-15 10:05:00|126.37|126.29|126.42|126.34|126.42|126.34|126.32|126.24|1346
1710497400000|2024-03-15 10:10:00|126.37|126.29|126.42|126.34|126.52|126.44|126.37|126.29|1794
1710497700000|2024-03-15 10:15:00|126.47|126.39|126.52|126.44|126.52|126.44|126.42|126.34|1614
1710498000000|2024-03-15 10:20:00|126.47|126.39|126.42|126.34|126.52|126.44|126.42|126.34|497
1710498300000|2024-03-15 10:25:00|126.47|126.29|126.37|126.29|126.47|126.29|126.37|126.29|572
1710498600000|2024-03-15 10:30:00|126.42|126.34|126.52|126.44|126.62|126.54|126.42|126.29|2258
1710498900000|2024-03-15 10:35:00|126.47|126.39|126.42|126.34|126.52|126.44|126.42|126.34|4984
1710499200000|2024-03-15 10:40:00|126.47|126.39|126.47|126.39|126.52|126.39|126.47|126.39|1289
1710499500000|2024-03-15 10:45:00|126.42|126.34|126.57|126.49|126.57|126.49|126.42|126.34|3601
1710499800000|2024-03-15 10:50:00|126.62|126.54|126.82|126.74|126.82|126.74|126.62|126.54|11347
1710500100000|2024-03-15 10:55:00|126.77|126.69|126.72|126.59|126.87|126.79|126.62|126.54|17456
1710500400000|2024-03-15 11:00:00|126.67|126.64|126.72|126.64|126.72|126.64|126.67|126.59|2081
1710500700000|2024-03-15 11:05:00|126.77|126.69|126.62|126.54|126.77|126.69|126.52|126.44|6112
1710501000000|2024-03-15 11:10:00|126.67|126.59|126.62|126.54|126.67|126.59|126.62|126.54|613
1710501300000|2024-03-15 11:15:00|126.67|126.59|126.67|126.59|126.67|126.59|126.67|126.59|108
1710501600000|2024-03-15 11:20:00|126.72|126.64|126.72|126.64|126.82|126.74|126.72|126.64|1294
1710501900000|2024-03-15 11:25:00|126.77|126.69|126.77|126.69|126.77|126.69|126.72|126.64|241
1710502200000|2024-03-15 11:30:00|||||||||27
1710502500000|2024-03-15 11:35:00|126.82|126.74|126.82|126.74|126.82|126.74|126.77|126.69|583
1710502800000|2024-03-15 11:40:00|126.77|126.69|126.82|126.74|126.82|126.74|126.77|126.69|311
1710503100000|2024-03-15 11:45:00|126.87|126.79|126.82|126.74|126.87|126.79|126.82|126.74|2105
1710503400000|2024-03-15 11:50:00|126.87|126.79|126.82|126.74|126.87|126.79|126.82|126.74|23924
1710503700000|2024-03-15 11:55:00|126.87|126.79|126.87|126.79|126.87|126.79|126.82|126.79|90
1710504000000|2024-03-15 12:00:00|126.82|126.74|126.87|126.79|126.87|126.79|126.82|126.74|1236
1710504300000|2024-03-15 12:05:00|126.82|126.74|126.77|126.69|126.82|126.74|126.77|126.69|1472
1710504600000|2024-03-15 12:10:00|126.82|126.74|126.87|126.79|126.87|126.79|126.77|126.69|286
1710504900000|2024-03-15 12:15:00|126.82|126.74|126.87|126.79|126.87|126.79|126.82|126.74|184
1710505200000|2024-03-15 12:20:00|126.82|126.74|126.87|126.79|126.87|126.79|126.82|126.74|929
1710505500000|2024-03-15 12:25:00|126.82|126.74|126.87|126.74|126.87|126.79|126.82|126.74|7334
1710505800000|2024-03-15 12:30:00|126.82|126.79|126.87|126.79|126.87|126.79|126.82|126.74|581
1710506100000|2024-03-15 12:35:00|126.82|126.74|126.82|126.74|126.87|126.79|126.77|126.69|1293
1710506400000|2024-03-15 12:40:00|126.77|126.69|126.77|126.69|126.82|126.74|126.77|126.69|836
1710506700000|2024-03-15 12:45:00|126.82|126.74|126.92|126.84|126.92|126.84|126.82|126.74|305
1710507000000|2024-03-15 12:50:00|126.87|126.79|126.87|126.79|126.92|126.84|126.82|126.74|409
1710507300000|2024-03-15 12:55:00|126.82|126.74|126.87|126.79|126.87|126.79|126.77|126.69|2011
1710507600000|2024-03-15 13:00:00|126.82|126.74|126.82|126.74|126.87|126.79|126.77|126.69|868
1710507900000|2024-03-15 13:05:00|126.87|126.79|126.87|126.79|126.87|126.79|126.87|126.79|113
1710508200000|2024-03-15 13:10:00|126.92|126.84|126.87|126.79|126.92|126.84|126.87|126.79|381
1710508500000|2024-03-15 13:15:00|126.82|126.74|126.87|126.74|126.87|126.79|126.82|126.74|628
1710508800000|2024-03-15 13:20:00|126.82|126.79|126.82|126.74|126.87|126.79|126.82|126.74|1160
1710509100000|2024-03-15 13:25:00|126.77|126.69|126.82|126.74|126.87|126.79|126.77|126.69|929
1710509400000|2024-03-15 13:30:00|126.87|126.79|126.97|126.89|127.02|126.94|126.87|126.79|1734
1710509700000|2024-03-15 13:35:00|127.02|126.94|127.02|126.94|127.07|126.99|126.97|126.89|1107
1710510000000|2024-03-15 13:40:00|127.07|126.99|126.87|126.79|127.12|127.04|126.87|126.79|3571
1710510300000|2024-03-15 13:45:00|126.92|126.84|126.92|126.84|126.92|126.84|126.87|126.79|736
1710510600000|2024-03-15 13:50:00|126.97|126.89|126.97|126.89|127.07|126.99|126.92|126.84|634
1710510900000|2024-03-15 13:55:00|127.02|126.94|127.07|126.94|127.07|126.94|127.02|126.94|250
1710511200000|2024-03-15 14:00:00|127.02|126.89|127.02|126.94|127.07|126.94|126.92|126.84|4785
1710511500000|2024-03-15 14:05:00|126.97|126.89|126.97|126.89|126.97|126.89|126.87|126.79|1604
1710511800000|2024-03-15 14:10:00|126.92|126.84|126.97|126.89|126.97|126.89|126.92|126.84|2213
1710512100000|2024-03-15 14:15:00|127.02|126.94|127.07|126.99|127.07|126.99|127.02|126.94|400
1710512400000|2024-03-15 14:20:00|127.12|126.94|127.07|126.99|127.12|126.99|127.02|126.94|890
1710512700000|2024-03-15 14:25:00|127.12|127.04|127.17|127.09|127.17|127.09|127.12|127.04|897
1710513000000|2024-03-15 14:30:00|127.22|127.14|127.17|127.09|127.22|127.14|127.12|127.04|1262
1710513300000|2024-03-15 14:35:00|127.22|127.14|127.27|127.19|127.27|127.19|127.12|127.04|4285
1710513600000|2024-03-15 14:40:00|127.32|127.24|127.22|127.14|127.32|127.24|127.22|127.14|917
1710513900000|2024-03-15 14:45:00|127.27|127.19|127.27|127.19|127.27|127.19|127.22|127.14|5700
1710514200000|2024-03-15 14:50:00|127.22|127.14|127.22|127.14|127.27|127.19|127.22|127.14|1014
1710514500000|2024-03-15 14:55:00|127.27|127.19|127.37|127.29|127.42|127.34|127.27|127.19|987
1710514800000|2024-03-15 15:00:00|127.42|127.34|127.42|127.34|127.42|127.34|127.37|127.29|1186
1710515100000|2024-03-15 15:05:00|127.37|127.29|127.42|127.34|127.42|127.34|127.37|127.29|1959
1710515400000|2024-03-15 15:10:00|127.37|127.29|127.27|127.19|127.42|127.29|127.22|127.14|804
1710515700000|2024-03-15 15:15:00|127.22|127.14|127.27|127.19|127.37|127.29|127.22|127.14|1365
1710516000000|2024-03-15 15:20:00|127.32|127.24|127.32|127.24|127.32|127.24|127.27|127.19|834
1710516300000|2024-03-15 15:25:00|127.37|127.29|127.37|127.29|127.37|127.29|127.32|127.24|1815
1710516600000|2024-03-15 15:30:00|127.42|127.34|127.47|127.39|127.47|127.39|127.37|127.29|578
1710516900000|2024-03-15 15:35:00|127.42|127.34|127.42|127.34|127.47|127.39|127.37|127.29|2116
1710517200000|2024-03-15 15:40:00|127.37|127.29|127.42|127.34|127.47|127.39|127.37|127.29|1900
1710517500000|2024-03-15 15:45:00|127.37|127.29|127.47|127.39|127.52|127.44|127.37|127.29|1541
1710517800000|2024-03-15 15:50:00|127.52|127.44|127.52|127.44|127.52|127.44|127.47|127.39|1594
1710518100000|2024-03-15 15:55:00|127.47|127.39|127.57|127.49|127.57|127.49|127.47|127.39|1990
1710518400000|2024-03-15 16:00:00|127.52|127.44|127.57|127.49|127.62|127.54|127.52|127.44|2152
1710518700000|2024-03-15 16:05:00|127.52|127.44|127.52|127.44|127.52|127.49|127.47|127.39|1898
1710519000000|2024-03-15 16:10:00|127.47|127.39|127.52|127.44|127.52|127.44|127.47|127.39|1803
1710519300000|2024-03-15 16:15:00|127.47|127.39|127.42|127.34|127.47|127.39|127.37|127.29|2259
1710519600000|2024-03-15 16:20:00|127.47|127.39|127.47|127.39|127.47|127.39|127.42|127.34|2623
1710519900000|2024-03-15 16:25:00|127.52|127.44|127.52|127.44|127.52|127.44|127.47|127.39|4820
1710520200000|2024-03-15 16:30:00|127.47|127.39|127.37|127.29|127.62|127.49|127.37|127.29|16567
1710520500000|2024-03-15 16:35:00|127.42|127.34|127.42|127.34|127.42|127.34|127.22|127.14|10218
1710520800000|2024-03-15 16:40:00|127.47|127.39|127.32|127.24|127.47|127.39|127.32|127.24|1014
1710521100000|2024-03-15 16:45:00|127.42|127.29|127.42|127.29|127.47|127.39|127.37|127.29|2827
1710521400000|2024-03-15 16:50:00|127.37|127.24|127.32|127.24|127.42|127.24|127.27|127.19|1368
1710521700000|2024-03-15 16:55:00|127.37|127.29|127.22|127.14|127.37|127.29|127.22|127.14|2359
1710522000000|2024-03-15 17:00:00|127.27|127.19|127.17|127.09|127.27|127.19|127.17|127.09|1091
1710522300000|2024-03-15 17:05:00|127.22|127.14|127.32|127.24|127.32|127.24|127.22|127.14|1744
1710522600000|2024-03-15 17:10:00|127.37|127.29|127.42|127.34|127.42|127.34|127.32|127.29|1360
1710522900000|2024-03-15 17:15:00|127.37|127.29|127.32|127.24|127.37|127.29|127.32|127.24|526
1710523200000|2024-03-15 17:20:00|127.37|127.29|127.42|127.34|127.42|127.34|127.32|127.29|71
1710523500000|2024-03-15 17:25:00|127.47|127.39|127.42|127.34|127.47|127.39|127.42|127.34|380
1710523800000|2024-03-15 17:30:00|127.37|127.29|127.37|127.29|127.37|127.29|127.37|127.29|110
1710524100000|2024-03-15 17:35:00|127.42|127.34|127.42|127.34|127.42|127.34|127.37|127.29|67
1710524400000|2024-03-15 17:40:00|||||||||105
1710524700000|2024-03-15 17:45:00|127.37|127.29|127.42|127.29|127.42|127.29|127.37|127.29|40
1710525000000|2024-03-15 17:50:00|127.37|127.34|127.47|127.39|127.47|127.39|127.37|127.29|24
1710525300000|2024-03-15 17:55:00|127.52|127.44|127.52|127.44|127.52|127.44|127.47|127.39|69
1710525600000|2024-03-15 18:00:00|127.47|127.39|127.52|127.44|127.52|127.44|127.47|127.39|45
1710525900000|2024-03-15 18:05:00|127.47|127.39|127.42|127.34|127.47|127.39|127.37|127.29|359
1710526200000|2024-03-15 18:10:00|127.37|127.29|127.37|127.29|127.37|127.29|127.32|127.24|69
1710526500000|2024-03-15 18:15:00|127.32|127.24|127.37|127.29|127.37|127.29|127.32|127.24|612
1710526800000|2024-03-15 18:20:00|127.42|127.34|127.42|127.34|127.47|127.39|127.42|127.34|193
1710527100000|2024-03-15 18:25:00||127.29||127.34||127.34||127.29|19
1710527400000|2024-03-15 18:30:00|127.47|127.39|127.47|127.39|127.47|127.39|127.42|127.34|65
1710527700000|2024-03-15 18:35:00|127.42|127.34|127.52|127.44|127.52|127.44|127.42|127.34|2
1710528000000|2024-03-15 18:40:00|127.57|127.49|127.62|127.54|127.62|127.54|127.57|127.49|44
1710528300000|2024-03-15 18:45:00|127.57|127.49|127.47|127.39|127.57|127.49|127.47|127.39|9
1710528600000|2024-03-15 18:50:00|127.52|127.44|127.52|127.44|127.57|127.49|127.47|127.39|4
1710528900000|2024-03-15 18:55:00|127.57|127.49|127.52|127.44|127.57|127.49|127.52|127.44|2
1710529200000|2024-03-15 19:00:00|127.57|127.49|127.57|127.49|127.57|127.49|127.57|127.49|0
1710529500000|2024-03-15 19:05:00|127.52|127.44|127.52|127.44|127.57|127.49|127.52|127.44|20
1710529800000|2024-03-15 19:10:00|127.47|127.39|127.52|127.44|127.52|127.44|127.47|127.39|5
1710530100000|2024-03-15 19:15:00|127.47|127.39|127.47|127.39|127.52|127.44|127.47|127.39|57
1710530400000|2024-03-15 19:20:00|127.52|127.44|127.52|127.44|127.52|127.44|127.42|127.34|59
1710530700000|2024-03-15 19:25:00|127.57|127.49|127.52|127.44|127.57|127.49|127.52|127.44|48
1710531000000|2024-03-15 19:30:00|127.47|127.39|127.47|127.39|127.47|127.39|127.47|127.39|2
1710531300000|2024-03-15 19:35:00|127.52|127.34|127.42|127.34|127.52|127.39|127.42|127.34|129
1710531600000|2024-03-15 19:40:00|127.47|127.39|127.47|127.39|127.47|127.39|127.42|127.34|17
1710531900000|2024-03-15 19:45:00|127.42|127.34|127.52|127.39|127.52|127.44|127.42|127.34|83
1710532200000|2024-03-15 19:50:00|127.47|127.44|127.52|127.44|127.52|127.44|127.47|127.39|119
1710532500000|2024-03-15 19:55:00|127.47|127.39|127.52|127.44|127.52|127.44|127.47|127.39|118
1710745200000|2024-03-18 07:00:00|127.82|127.69|127.77|127.69|127.82|127.74|127.72|127.64|59
1710745500000|2024-03-18 07:05:00|127.72|127.64|127.67|127.59|127.72|127.64|127.67|127.54|8
1710745800000|2024-03-18 07:10:00|127.62|127.54|127.62|127.54|127.67|127.54|127.62|127.49|5
1710746100000|2024-03-18 07:15:00|127.57|127.49|127.57|127.49|127.57|127.54|127.57|127.44|3
1710746400000|2024-03-18 07:20:00|127.62|127.54|127.62|127.54|127.62|127.54|127.62|127.54|12
1710746700000|2024-03-18 07:25:00|||||||||4
1710747000000|2024-03-18 07:30:00|127.57|127.49|127.62|127.54|127.62|127.54|127.57|127.49|107
1710747300000|2024-03-18 07:35:00|127.67|127.59|127.67|127.59|127.72|127.59|127.67|127.59|8
1710747600000|2024-03-18 07:40:00|127.72|127.64|127.72|127.64|127.72|127.64|127.67|127.64|9
1710747900000|2024-03-18 07:45:00|127.67|127.59|127.67|127.59|127.67|127.59|127.67|127.59|59
1710748200000|2024-03-18 07:50:00|127.62|127.54|127.62|127.54|127.62|127.54|127.62|127.54|43
1710748500000|2024-03-18 07:55:00|127.57|127.49|127.47|127.39|127.57|127.49|127.42|127.34|341
1710748800000|2024-03-18 08:00:00|127.42|127.34|127.42|127.34|127.57|127.44|127.37|127.24|1139
1710749100000|2024-03-18 08:05:00|127.47|127.39|127.62|127.54|127.62|127.54|127.42|127.39|660
1710749400000|2024-03-18 08:10:00|127.57|127.49|127.72|127.64|127.77|127.69|127.57|127.49|1112
1710749700000|2024-03-18 08:15:00|127.67|127.59|127.77|127.69|127.77|127.69|127.67|127.59|451
1710750000000|2024-03-18 08:20:00|127.82|127.74|127.77|127.69|127.87|127.79|127.77|127.69|1251
1710750300000|2024-03-18 08:25:00|127.82|127.74|127.77|127.69|127.82|127.74|127.72|127.64|271
1710750600000|2024-03-18 08:30:00|127.72|127.64|127.67|127.59|127.77|127.69|127.67|127.59|369
1710750900000|2024-03-18 08:35:00|127.72|127.54|127.67|127.59|127.72|127.64|127.62|127.54|497
1710751200000|2024-03-18 08:40:00|127.62|127.54|127.62|127.54|127.67|127.59|127.62|127.54|660
1710751500000|2024-03-18 08:45:00|127.67|127.59|127.77|127.69|127.82|127.74|127.62|127.59|703
1710751800000|2024-03-18 08:50:00|127.82|127.74|127.87|127.79|127.87|127.79|127.72|127.64|1771
1710752100000|2024-03-18 08:55:00|127.82|127.74|127.87|127.79|127.87|127.79|127.82|127.74|1668
1710752400000|2024-03-18 09:00:00|127.82|127.74|127.82|127.74|127.87|127.79|127.77|127.69|228
1710752700000|2024-03-18 09:05:00|127.77|127.69|127.82|127.74|127.82|127.74|127.77|127.69|300
1710753000000|2024-03-18 09:10:00|127.77|127.69|127.77|127.69|127.82|127.74|127.72|127.64|110
1710753300000|2024-03-18 09:15:00|127.82|127.74|127.77|127.69|127.82|127.74|127.77|127.69|185
1710753600000|2024-03-18 09:20:00|127.82|127.74|127.82|127.74|127.87|127.79|127.72|127.64|394
1710753900000|2024-03-18 09:25:00|127.87|127.79|127.82|127.74|127.87|127.79|127.77|127.69|696
1710754200000|2024-03-18 09:30:00|127.87|127.79|127.77|127.69|127.87|127.79|127.77|127.69|100
1710754500000|2024-03-18 09:35:00|127.82|127.74|127.87|127.79|127.87|127.79|127.77|127.69|7851
1710754800000|2024-03-18 09:40:00|127.82|127.74|127.82|127.74|127.87|127.79|127.77|127.69|190
1710755100000|2024-03-18 09:45:00|127.77|127.69|127.82|127.74|127.82|127.74|127.77|127.69|206
1710755400000|2024-03-18 09:50:00|127.77|127.69|127.87|127.79|127.87|127.79|127.77|127.69|119
1710755700000|2024-03-18 09:55:00|127.92|127.84|127.92|127.84|127.97|127.89|127.92|127.79|838
1710756000000|2024-03-18 10:00:00|127.97|127.89|127.92|127.84|127.97|127.89|127.87|127.79|903
1710756300000|2024-03-18 10:05:00|127.97|127.89|127.87|127.79|127.97|127.89|127.87|127.79|182
1710756600000|2024-03-18 10:10:00|127.82|127.74|127.87|127.79|127.92|127.84|127.82|127.74|280
1710756900000|2024-03-18 10:15:00|127.82|127.74|127.77|127.69|127.87|127.79|127.77|127.69|1750
1710757200000|2024-03-18 10:20:00|127.72|127.64|127.77|127.69|127.77|127.69|127.72|127.64|224
1710757500000|2024-03-18 10:25:00|127.72|127.64|127.77|127.69|127.77|127.69|127.72|127.64|164
1710757800000|2024-03-18 10:30:00|127.72|127.64|127.72|127.64|127.72|127.64|127.67|127.59|1912
1710758100000|2024-03-18 10:35:00|127.77|127.69|127.77|127.69|127.77|127.69|127.77|127.69|1480
1710758400000|2024-03-18 10:40:00|127.72|127.64|127.67|127.59|127.72|127.64|127.67|127.59|104
1710758700000|2024-03-18 10:45:00|127.62|127.54|127.62|127.54|127.62|127.59|127.57|127.49|248
1710759000000|2024-03-18 10:50:00|127.67|127.59|127.67|127.59|127.72|127.64|127.67|127.54|420
1710759300000|2024-03-18 10:55:00|127.62|127.54|127.62|127.54|127.62|127.54|127.62|127.54|99
1710759600000|2024-03-18 11:00:00|127.57|127.49|127.62|127.54|127.67|127.59|127.57|127.49|579
1710759900000|2024-03-18 11:05:00|127.67|127.59|127.67|127.59|127.72|127.64|127.62|127.54|352
1710760200000|2024-03-18 11:10:00|127.62|127.54|127.72|127.64|127.72|127.64|127.57|127.49|1081
1710760500000|2024-03-18 11:15:00|127.77|127.69|127.87|127.79|127.92|127.84|127.77|127.69|2380
1710760800000|2024-03-18 11:20:00|127.92|127.84|127.92|127.84|127.92|127.84|127.87|127.79|125
1710761100000|2024-03-18 11:25:00|127.87|127.79|127.87|127.79|127.92|127.84|127.82|127.74|1130
1710761400000|2024-03-18 11:30:00|||||||||143
1710761700000|2024-03-18 11:35:00|127.92|127.84|127.82|127.74|127.92|127.84|127.82|127.74|485
1710762000000|2024-03-18 11:40:00|127.87|127.79|127.77|127.69|127.87|127.79|127.77|127.69|542
1710762300000|2024-03-18 11:45:00|127.82|127.74|127.82|127.74|127.82|127.74|127.82|127.74|55
1710762600000|2024-03-18 11:50:00|127.87|127.79|127.87|127.79|127.87|127.79|127.82|127.74|422
1710762900000|2024-03-18 11:55:00|127.82|127.74|127.87|127.74|127.87|127.79|127.72|127.64|1001
1710763200000|2024-03-18 12:00:00|127.82|127.79|127.92|127.84|127.92|127.84|127.82|127.74|652
1710763500000|2024-03-18 12:05:00|127.97|127.89|127.97|127.89|128.02|127.94|127.97|127.89|3956
1710763800000|2024-03-18 12:10:00|127.92|127.84|127.97|127.89|128.02|127.94|127.92|127.84|167
1710764100000|2024-03-18 12:15:00|127.92|127.84|127.92|127.84|127.92|127.84|127.92|127.84|123
1710764400000|2024-03-18 12:20:00|127.87|127.79|127.87|127.79|127.92|127.84|127.87|127.79|206
1710764700000|2024-03-18 12:25:00|127.92|127.84|127.97|127.89|127.97|127.89|127.87|127.79|224
1710765000000|2024-03-18 12:30:00|127.92|127.84|127.87|127.79|127.97|127.89|127.87|127.79|196
1710765300000|2024-03-18 12:35:00|127.82|127.74|127.82|127.74|127.87|127.79|127.82|127.74|207
1710765600000|2024-03-18 12:40:00|127.87|127.79|127.82|127.74|127.87|127.79|127.82|127.74|129
1710765900000|2024-03-18 12:45:00|127.77|127.69|127.77|127.69|127.82|127.74|127.72|127.64|142
1710766200000|2024-03-18 12:50:00|127.82|127.74|127.77|127.69|127.82|127.74|127.77|127.69|45
1710766500000|2024-03-18 12:55:00|127.82|127.74|127.82|127.74|127.82|127.74|127.82|127.74|220
1710766800000|2024-03-18 13:00:00|127.87|127.79|127.87|127.79|127.87|127.79|127.87|127.79|271
1710767100000|2024-03-18 13:05:00|127.82|127.74|127.87|127.79|127.87|127.79|127.82|127.74|166
1710767400000|2024-03-18 13:10:00|127.82|127.74|127.92|127.84|127.92|127.84|127.82|127.74|111
1710767700000|2024-03-18 13:15:00|127.87|127.79|127.97|127.89|127.97|127.89|127.87|127.79|152
1710768000000|2024-03-18 13:20:00|128.02|127.94|127.97|127.89|128.02|127.94|127.97|127.89|135
1710768300000|2024-03-18 13:25:00|128.02|127.94|127.92|127.84|128.02|127.94|127.92|127.84|310
1710768600000|2024-03-18 13:30:00|127.87|127.79|127.82|127.74|127.92|127.84|127.67|127.59|2255
1710768900000|2024-03-18 13:35:00|127.77|127.69|127.57|127.49|127.77|127.69|127.57|127.49|438
1710769200000|2024-03-18 13:40:00|127.52|127.44|127.57|127.49|127.62|127.54|127.52|127.44|626
1710769500000|2024-03-18 13:45:00|127.52|127.44|127.47|127.39|127.62|127.54|127.47|127.39|853
1710769800000|2024-03-18 13:50:00|127.52|127.44|127.47|127.39|127.52|127.44|127.42|127.34|808
1710770100000|2024-03-18 13:55:00|127.52|127.44|127.62|127.54|127.62|127.54|127.47|127.39|441
1710770400000|2024-03-18 14:00:00|127.57|127.49|127.62|127.54|127.72|127.64|127.57|127.49|3793
1710770700000|2024-03-18 14:05:00|127.67|127.59|127.72|127.64|127.72|127.64|127.67|127.59|211
1710771000000|2024-03-18 14:10:00|127.67|127.59|127.67|127.59|127.72|127.64|127.67|127.59|240
1710771300000|2024-03-18 14:15:00|127.72|127.54|127.72|127.64|127.77|127.69|127.67|127.54|837
1710771600000|2024-03-18 14:20:00|127.67|127.59|127.62|127.54|127.72|127.64|127.57|127.49|504
1710771900000|2024-03-18 14:25:00|127.57|127.49|127.57|127.49|127.62|127.54|127.52|127.44|302
1710772200000|2024-03-18 14:30:00|127.62|127.54|127.62|127.54|127.67|127.54|127.57|127.44|343
1710772500000|2024-03-18 14:35:00|127.57|127.49|127.52|127.44|127.62|127.54|127.47|127.39|183
1710772800000|2024-03-18 14:40:00|127.57|127.49|127.52|127.44|127.62|127.54|127.52|127.44|143
1710773100000|2024-03-18 14:45:00|127.57|127.49|127.72|127.64|127.72|127.64|127.52|127.44|487
1710773400000|2024-03-18 14:50:00|127.67|127.59|127.72|127.64|127.77|127.69|127.67|127.59|1674
1710773700000|2024-03-18 14:55:00|127.77|127.69|127.77|127.69|127.77|127.69|127.67|127.59|744
1710774000000|2024-03-18 15:00:00|127.72|127.64|127.67|127.59|127.77|127.69|127.67|127.59|173
1710774300000|2024-03-18 15:05:00|127.62|127.54|127.72|127.64|127.72|127.64|127.62|127.54|776
1710774600000|2024-03-18 15:10:00|127.67|127.59|127.72|127.64|127.77|127.69|127.67|127.59|1141
1710774900000|2024-03-18 15:15:00|127.77|127.69|127.77|127.69|127.82|127.74|127.77|127.69|537
1710775200000|2024-03-18 15:20:00|127.82|127.74|127.82|127.74|127.82|127.74|127.82|127.74|290
1710775500000|2024-03-18 15:25:00|127.77|127.69|127.77|127.69|127.82|127.74|127.77|127.69|656
1710775800000|2024-03-18 15:30:00|127.82|127.74|127.82|127.74|127.82|127.74|127.77|127.69|450
1710776100000|2024-03-18 15:35:00|127.77|127.69|127.92|127.84|127.92|127.84|127.77|127.69|379
1710776400000|2024-03-18 15:40:00|127.97|127.89|127.87|127.79|127.97|127.89|127.87|127.79|335
1710776700000|2024-03-18 15:45:00|127.82|127.74|127.87|127.79|127.92|127.84|127.82|127.74|278
1710777000000|2024-03-18 15:50:00|||||||||89
1710777300000|2024-03-18 15:55:00|127.92|127.84|127.92|127.84|127.92|127.84|127.87|127.79|590
1710777600000|2024-03-18 16:00:00|127.97|127.89|127.87|127.79|127.97|127.89|127.87|127.79|818
1710777900000|2024-03-18 16:05:00|127.92|127.84|127.87|127.79|127.92|127.84|127.87|127.79|570
1710778200000|2024-03-18 16:10:00|127.82|127.74|127.87|127.79|127.87|127.79|127.82|127.74|1116
1710778500000|2024-03-18 16:15:00|127.82|127.74|127.87|127.79|127.87|127.79|127.82|127.74|387
1710778800000|2024-03-18 16:20:00|127.82|127.74|127.82|127.74|127.82|127.74|127.82|127.74|1642
1710779100000|2024-03-18 16:25:00|127.87|127.79|127.82|127.74|127.87|127.79|127.77|127.69|2021
1710779400000|2024-03-18 16:30:00|127.77|127.69|127.77|127.69|127.77|127.69|127.77|127.69|3934
1710779700000|2024-03-18 16:35:00|127.72|127.64|127.77|127.69|127.77|127.69|127.72|127.64|2399
1710780000000|2024-03-18 16:40:00|127.82|127.74|127.82|127.74|127.82|127.74|127.77|127.69|500
1710780300000|2024-03-18 16:45:00|127.77|127.69|127.77|127.69|127.82|127.74|127.77|127.69|586
1710780600000|2024-03-18 16:50:00|127.72|127.64|127.72|127.64|127.77|127.64|127.72|127.64|1282
1710780900000|2024-03-18 16:55:00|127.67|127.59|127.72|127.59|127.72|127.64|127.67|127.59|452
1710781200000|2024-03-18 17:00:00|127.67|127.64|127.72|127.64|127.72|127.64|127.67|127.59|243
1710781500000|2024-03-18 17:05:00|||||||||249
1710781800000|2024-03-18 17:10:00|127.77|127.69|127.77|127.69|127.77|127.69|127.72|127.64|228
1710782400000|2024-03-18 17:20:00|127.82|127.74|127.87|127.74|127.87|127.74|127.82|127.74|373
1710782700000|2024-03-18 17:25:00|127.82|127.79|127.87|127.79|127.87|127.79|127.82|127.74|317
1710783000000|2024-03-18 17:30:00|127.92|127.84|127.87|127.79|127.92|127.84|127.87|127.79|1021
1710783300000|2024-03-18 17:35:00|127.82|127.74|127.82|127.74|127.82|127.74|127.82|127.74|348
1710783600000|2024-03-18 17:40:00|127.77|127.69|127.77|127.69|127.82|127.69|127.77|127.69|49
1710783900000|2024-03-18 17:45:00|127.82|127.74|127.82|127.74|127.82|127.74|127.77|127.74|4
1710784200000|2024-03-18 17:50:00|||||||||6
1710784500000|2024-03-18 17:55:00|127.87|127.79|127.82|127.74|127.87|127.79|127.82|127.74|183
1710784800000|2024-03-18 18:00:00|127.87|127.79|127.87|127.79|127.87|127.79|127.87|127.79|232
1710785100000|2024-03-18 18:05:00|||||||||144
1710785400000|2024-03-18 18:10:00|127.92|127.84|127.87|127.79|127.92|127.84|127.87|127.79|48
1710785700000|2024-03-18 18:15:00|127.92||127.87||127.92||127.87||8
1710786000000|2024-03-18 18:20:00|127.92|127.84|127.92|127.84|127.92|127.84|127.87|127.84|36
1710786300000|2024-03-18 18:25:00|127.97|127.89|127.97|127.89|127.97|127.89|127.92|127.89|60
1710786600000|2024-03-18 18:30:00|127.92|127.84|127.92|127.84|127.97|127.84|127.92|127.84|65
1710786900000|2024-03-18 18:35:00|127.97||127.92||127.97||127.92||22
1710787200000|2024-03-18 18:40:00|127.87|127.79|127.87|127.79|127.87|127.79|127.77|127.69|40
1710787500000|2024-03-18 18:45:00|127.92|127.84|127.92|127.84|127.92|127.84|127.92|127.84|4
1710787800000|2024-03-18 18:50:00|127.97||127.92||127.97||127.92||55
1710788100000|2024-03-18 18:55:00|127.87|127.79|127.87|127.79|127.87|127.79|127.87|127.79|52
1710788400000|2024-03-18 19:00:00|||||||||15
1710788700000|2024-03-18 19:05:00|127.92|127.84|127.92|127.84|127.92|127.84|127.92|127.84|59
1710789000000|2024-03-18 19:10:00|127.87|127.79|127.87|127.79|127.87|127.79|127.87|127.79|10
1710789900000|2024-03-18 19:25:00|||||||||1
1710790200000|2024-03-18 19:30:00|||||||||1
1710790500000|2024-03-18 19:35:00||127.74||127.74||127.79||127.74|37
1710790800000|2024-03-18 19:40:00|127.92|127.79|127.87|127.79|127.92|127.79|127.87|127.79|23
1710791100000|2024-03-18 19:45:00|127.92||127.87||127.92||127.87||2
1710791400000|2024-03-18 19:50:00|127.82|127.74|127.82|127.74|127.82|127.74|127.82|127.69|82
1710791700000|2024-03-18 19:55:00|127.87|127.79|127.92|127.84|127.92|127.84|127.87|127.79|66
1710831600000|2024-03-19 07:00:00|127.77|127.54|127.77|127.69|127.82|127.74|127.57|127.49|126
1710831900000|2024-03-19 07:05:00|127.82|127.74|127.87|127.74|127.87|127.74|127.77|127.69|3
1710832200000|2024-03-19 07:10:00|127.82|127.79|127.82|127.69|127.87|127.79|127.82|127.69|3
1710832500000|2024-03-19 07:15:00|127.77|127.74|127.72|127.59|127.77|127.74|127.72|127.59|15
1710832800000|2024-03-19 07:20:00|127.67|127.54|127.77|127.64|127.77|127.69|127.62|127.54|62
1710833100000|2024-03-19 07:25:00|127.72|127.69|127.77|127.69|127.77|127.69|127.72|127.64|3
1710833400000|2024-03-19 07:30:00|127.82|127.74|127.87|127.74|127.87|127.79|127.77|127.74|11
1710833700000|2024-03-19 07:35:00|127.82|127.69|127.82|127.74|127.82|127.74|127.82|127.69|0
1710834000000|2024-03-19 07:40:00|127.87|127.79|127.77|127.69|127.87|127.79|127.77|127.69|113
1710834300000|2024-03-19 07:45:00|127.82|127.74|127.82|127.74|127.82|127.74|127.77|127.69|188
1710834600000|2024-03-19 07:50:00|127.77|127.69|127.77|127.69|127.77|127.69|127.77|127.69|25
1710834900000|2024-03-19 07:55:00|127.72|127.64|127.92|127.84|127.92|127.84|127.72|127.64|93
1710835200000|2024-03-19 08:00:00|127.97|127.89|128.32|128.24|128.32|128.24|127.97|127.89|1379
1710835500000|2024-03-19 08:05:00|128.27|128.19|128.42|128.34|128.42|128.34|128.22|128.14|1720
1710835800000|2024-03-19 08:10:00|128.47|128.39|128.57|128.49|128.57|128.49|128.37|128.29|1982
1710836100000|2024-03-19 08:15:00|128.62|128.54|128.52|128.44|128.67|128.59|128.52|128.44|802
1710836400000|2024-03-19 08:20:00|128.57|128.49|128.57|128.49|128.62|128.54|128.42|128.34|1514
1710836700000|2024-03-19 08:25:00|128.62|128.54|128.67|128.59|128.72|128.64|128.57|128.49|618
1710837000000|2024-03-19 08:30:00|128.72|128.64|128.72|128.64|128.77|128.69|128.67|128.59|454
1710837300000|2024-03-19 08:35:00|128.77|128.69|128.82|128.74|128.82|128.74|128.72|128.64|463
1710837600000|2024-03-19 08:40:00|128.77|128.69|128.67|128.59|128.87|128.79|128.67|128.59|1979
1710837900000|2024-03-19 08:45:00|128.72|128.64|128.72|128.64|128.72|128.64|128.62|128.54|1165
1710838200000|2024-03-19 08:50:00|128.67|128.59|128.77|128.69|128.77|128.69|128.67|128.59|1140
1710838500000|2024-03-19 08:55:00|128.72|128.64|128.72|128.64|128.82|128.74|128.72|128.64|1511
1710838800000|2024-03-19 09:00:00|128.77|128.69|128.72|128.64|128.82|128.74|128.72|128.64|854
1710839100000|2024-03-19 09:05:00|128.67|128.59|128.62|128.54|128.67|128.59|128.47|128.39|2298
1710839400000|2024-03-19 09:10:00|128.67|128.59|128.67|128.59|128.67|128.59|128.62|128.54|259
1710839700000|2024-03-19 09:15:00|128.72|128.64|128.62|128.54|128.72|128.64|128.62|128.54|244
1710840000000|2024-03-19 09:20:00|128.67|128.59|128.52|128.44|128.67|128.59|128.52|128.44|977
1710840300000|2024-03-19 09:25:00|128.57|128.49|128.57|128.49|128.62|128.54|128.52|128.44|10213
1710840600000|2024-03-19 09:30:00|128.52|128.44|128.52|128.44|128.57|128.49|128.52|128.44|1082
1710840900000|2024-03-19 09:35:00|128.57|128.39|128.52|128.44|128.57|128.49|128.47|128.39|4500
1710841200000|2024-03-19 09:40:00|128.47|128.39|128.57|128.49|128.57|128.49|128.47|128.39|4350
1710841500000|2024-03-19 09:45:00|128.52|128.44|128.62|128.54|128.62|128.54|128.52|128.44|151
1710841800000|2024-03-19 09:50:00|128.67|128.59|128.67|128.59|128.72|128.64|128.67|128.59|1101
1710842100000|2024-03-19 09:55:00|128.62|128.54|128.62|128.54|128.67|128.59|128.57|128.49|548
1710842400000|2024-03-19 10:00:00|128.67|128.59|128.72|128.64|128.72|128.64|128.62|128.54|1822
1710842700000|2024-03-19 10:05:00|128.67|128.59|128.82|128.74|128.87|128.79|128.67|128.59|1122
1710843000000|2024-03-19 10:10:00|128.77|128.69|128.82|128.74|128.87|128.79|128.77|128.69|1083
1710843300000|2024-03-19 10:15:00|128.77|128.69|128.97|128.89|128.97|128.89|128.77|128.69|1600
1710843600000|2024-03-19 10:20:00|128.92|128.84|128.92|128.84|128.97|128.89|128.92|128.84|355
1710843900000|2024-03-19 10:25:00|128.87|128.79|128.92|128.84|128.92|128.84|128.87|128.79|216
1710844200000|2024-03-19 10:30:00|128.87|128.79|128.92|128.84|128.92|128.84|128.87|128.79|1826
1710844500000|2024-03-19 10:35:00|128.87|128.79|128.92|128.84|128.97|128.89|128.87|128.79|1104
1710844800000|2024-03-19 10:40:00|128.97|128.89|128.97|128.89|128.97|128.89|128.92|128.84|4721
1710845100000|2024-03-19 10:45:00|128.92|128.84|128.97|128.89|129.02|128.94|128.92|128.84|854
1710845400000|2024-03-19 10:50:00|129.02|128.94|128.97|128.89|129.02|128.94|128.92|128.84|1892
1710845700000|2024-03-19 10:55:00|128.92|128.84|128.92|128.84|128.97|128.89|128.82|128.74|4138
1710846000000|2024-03-19 11:00:00|128.87|128.79|128.92|128.84|128.97|128.89|128.87|128.79|4173
1710846300000|2024-03-19 11:05:00|128.97|128.89|128.97|128.89|128.97|128.89|128.92|128.84|826
1710846600000|2024-03-19 11:10:00|128.92|128.84|128.97|128.84|128.97|128.84|128.92|128.84|229
1710846900000|2024-03-19 11:15:00|128.92|128.89|128.87|128.79|128.97|128.89|128.87|128.79|2342
1710847200000|2024-03-19 11:20:00|128.92|128.84|128.92|128.84|128.97|128.89|128.87|128.79|887
1710847500000|2024-03-19 11:25:00|128.97|128.89|128.97|128.89|129.02|128.89|128.92|128.84|289
1710847800000|2024-03-19 11:30:00|129.02|128.94|128.97|128.89|129.02|128.94|128.97|128.89|511
1710848100000|2024-03-19 11:35:00|129.02|128.94|129.02|128.94|129.02|128.94|128.97|128.89|4321
1710848400000|2024-03-19 11:40:00|128.97|128.89|129.02|128.94|129.02|128.94|128.97|128.89|623
1710848700000|2024-03-19 11:45:00|128.97|128.89|129.02|128.94|129.02|128.94|128.97|128.89|218
1710849000000|2024-03-19 11:50:00|128.97|128.89|129.02|128.94|129.07|128.99|128.97|128.89|1041
1710849300000|2024-03-19 11:55:00|129.07|128.99|129.07|128.99|129.12|129.04|129.07|128.99|362
1710849600000|2024-03-19 12:00:00|129.12|129.04|129.12|129.04|129.12|129.04|129.07|128.99|397
1710849900000|2024-03-19 12:05:00|129.17|129.09|129.27|129.19|129.27|129.19|129.17|129.09|873
1710850200000|2024-03-19 12:10:00|129.32|129.24|129.27|129.19|129.32|129.24|129.27|129.19|3694
1710850500000|2024-03-19 12:15:00|129.32|129.24|129.32|129.24|129.32|129.24|129.27|129.19|296
1710850800000|2024-03-19 12:20:00|129.37|129.29|129.32|129.24|129.37|129.29|129.32|129.24|890
1710851100000|2024-03-19 12:25:00|129.27|129.19|129.27|129.14|129.32|129.24|129.17|129.09|2282
1710851400000|2024-03-19 12:30:00|129.32|129.19|129.32|129.24|129.32|129.24|129.22|129.14|2384
1710851700000|2024-03-19 12:35:00|129.37|129.19|129.32|129.24|129.37|129.24|129.27|129.19|142
1710852000000|2024-03-19 12:40:00|129.37|129.29|129.37|129.29|129.42|129.34|129.32|129.29|433
1710852300000|2024-03-19 12:45:00|129.42|129.34|129.42|129.34|129.42|129.34|129.37|129.34|291
1710852600000|2024-03-19 12:50:00|129.37|129.29|129.37|129.29|129.42|129.29|129.37|129.29|278
1710852900000|2024-03-19 12:55:00|129.42|129.34|129.42|129.34|129.42|129.34|129.37|129.29|461
1710853200000|2024-03-19 13:00:00|129.37|129.29|129.47|129.39|129.47|129.39|129.37|129.29|1466
1710853500000|2024-03-19 13:05:00|129.42|129.34|129.32|129.24|129.47|129.39|129.32|129.24|1287
1710853800000|2024-03-19 13:10:00|129.37|129.29|129.37|129.29|129.42|129.34|129.32|129.24|1016
1710854100000|2024-03-19 13:15:00|129.42|129.34|129.47|129.39|129.47|129.39|129.37|129.29|990
1710854400000|2024-03-19 13:20:00|129.52|129.44|129.57|129.49|129.57|129.49|129.47|129.39|1838
1710854700000|2024-03-19 13:25:00|129.52|129.44|129.62|129.54|129.62|129.54|129.52|129.44|530
1710855000000|2024-03-19 13:30:00|129.67|129.59|129.67|129.59|129.72|129.64|129.57|129.49|1579
1710855300000|2024-03-19 13:35:00|129.72|129.64|129.67|129.59|129.72|129.64|129.62|129.54|1568
1710855600000|2024-03-19 13:40:00|129.72|129.64|129.52|129.44|129.72|129.64|129.47|129.39|1586
1710855900000|2024-03-19 13:45:00|129.57|129.49|129.47|129.39|129.57|129.49|129.47|129.39|1540
1710856200000|2024-03-19 13:50:00|129.42|129.34|129.42|129.34|129.47|129.39|129.42|129.34|954
1710856500000|2024-03-19 13:55:00|129.37|129.29|129.47|129.39|129.47|129.39|129.37|129.29|1762
1710856800000|2024-03-19 14:00:00|129.42|129.34|129.52|129.44|129.52|129.44|129.42|129.34|1444
1710857100000|2024-03-19 14:05:00|129.47|129.39|129.37|129.29|129.47|129.39|129.37|129.29|350
1710857400000|2024-03-19 14:10:00|129.42|129.34|129.47|129.39|129.52|129.44|129.42|129.34|173
1710857700000|2024-03-19 14:15:00|129.42|129.34|129.37|129.29|129.47|129.39|129.37|129.29|1184
1710858000000|2024-03-19 14:20:00|129.42|129.34|129.47|129.39|129.47|129.39|129.42|129.34|105
1710858300000|2024-03-19 14:25:00|129.52|129.44|129.52|129.44|129.57|129.49|129.47|129.39|696
1710858600000|2024-03-19 14:30:00|129.57|129.49|129.42|129.34|129.57|129.49|129.42|129.34|2858
1710858900000|2024-03-19 14:35:00|129.47|129.39|129.47|129.39|129.47|129.39|129.37|129.29|816
1710859200000|2024-03-19 14:40:00|129.52|129.44|129.57|129.49|129.57|129.49|129.47|129.39|572
1710859500000|2024-03-19 14:45:00|129.62|129.54|129.62|129.54|129.62|129.54|129.62|129.54|3280
1710859800000|2024-03-19 14:50:00|129.57|129.49|129.57|129.49|129.62|129.54|129.52|129.44|7306
1710860100000|2024-03-19 14:55:00|129.62|129.54|129.57|129.49|129.62|129.54|129.57|129.49|259
1710860400000|2024-03-19 15:00:00|129.52|129.44|129.57|129.49|129.62|129.54|129.52|129.44|1999
1710860700000|2024-03-19 15:05:00|129.62|129.54|129.57|129.49|129.62|129.54|129.57|129.49|412
1710861000000|2024-03-19 15:10:00|129.62|129.54|129.62|129.54|129.67|129.59|129.62|129.54|172
1710861300000|2024-03-19 15:15:00|129.67|129.59|129.62|129.54|129.67|129.59|129.62|129.54|956
1710861600000|2024-03-19 15:20:00|129.67|129.59|129.62|129.54|129.67|129.59|129.62|129.54|730
1710861900000|2024-03-19 15:25:00|||||||||499
1710862200000|2024-03-19 15:30:00|129.67|129.59|129.62|129.54|129.67|129.59|129.62|129.54|856
1710862500000|2024-03-19 15:35:00|129.67|129.59|129.62|129.54|129.67|129.59|129.62|129.54|465
1710862800000|2024-03-19 15:40:00|129.67|129.59|129.67|129.59|129.72|129.64|129.67|129.59|2593
1710863100000|2024-03-19 15:45:00|129.62|129.54|129.62|129.54|129.62|129.54|129.62|129.54|295
1710863400000|2024-03-19 15:50:00|129.67|129.59|129.67|129.59|129.67|129.59|129.67|129.59|6350
1710863700000|2024-03-19 15:55:00|129.62|129.54|129.52|129.44|129.62|129.54|129.52|129.44|1572
1710864000000|2024-03-19 16:00:00|129.57|129.49|129.52|129.44|129.57|129.49|129.52|129.44|1443
1710864300000|2024-03-19 16:05:00|129.57|129.49|129.57|129.49|129.57|129.49|129.52|129.44|1402
1710864600000|2024-03-19 16:10:00|129.52|129.44|129.52|129.44|129.57|129.49|129.52|129.44|2285
1710864900000|2024-03-19 16:15:00|129.57|129.49|129.57|129.49|129.57|129.49|129.57|129.49|5039
1710865200000|2024-03-19 16:20:00|129.52|129.44|129.62|129.54|129.62|129.54|129.52|129.44|8339
1710865500000|2024-03-19 16:25:00|129.57|129.49|129.62|129.54|129.62|129.54|129.57|129.49|3063
1710865800000|2024-03-19 16:30:00|129.67|129.59|129.67|129.59|129.72|129.64|129.62|129.54|9574
1710866100000|2024-03-19 16:35:00|129.72|129.64|129.77|129.69|129.82|129.74|129.67|129.59|11093
1710866400000|2024-03-19 16:40:00|129.82|129.74|129.87|129.79|129.87|129.79|129.82|129.74|11953
1710866700000|2024-03-19 16:45:00|129.92|129.84|129.87|129.79|129.92|129.84|129.87|129.79|5651
1710867000000|2024-03-19 16:50:00|129.92|129.84|129.92|129.84|129.92|129.84|129.92|129.84|3161
1710867300000|2024-03-19 16:55:00|129.87|129.79|129.87|129.79|129.92|129.84|129.87|129.79|4908
1710867600000|2024-03-19 17:00:00|129.92||129.87||129.92||129.87||643
1710867900000|2024-03-19 17:05:00|129.82|129.74|129.77|129.69|129.82|129.79|129.77|129.69|724
1710868200000|2024-03-19 17:10:00|129.72|129.64|129.72|129.64|129.72|129.64|129.72|129.64|496
1710868500000|2024-03-19 17:15:00|129.67|129.59|129.67|129.59|129.67|129.59|129.62|129.54|97
1710868800000|2024-03-19 17:20:00|129.62|129.54|129.72|129.59|129.72|129.64|129.62|129.54|356
1710869100000|2024-03-19 17:25:00|129.67|129.64|129.72|129.64|129.77|129.64|129.67|129.59|667
1710869400000|2024-03-19 17:30:00|129.77|129.69|129.77|129.69|129.77|129.69|129.72|129.64|794
1710869700000|2024-03-19 17:35:00||129.64||129.69||129.69||129.64|76
1710870000000|2024-03-19 17:40:00|129.72|129.64|129.72|129.64|129.77|129.64|129.72|129.64|352
1710870300000|2024-03-19 17:45:00|129.77|129.59|129.72|129.64|129.77|129.64|129.72|129.59|33
1710870600000|2024-03-19 17:50:00|129.67|129.59|129.67|129.59|129.67|129.59|129.67|129.59|381
1710870900000|2024-03-19 17:55:00|||||||||13
1710871200000|2024-03-19 18:00:00|129.62|129.54|129.67|129.59|129.67|129.59|129.62|129.49|261
1710871500000|2024-03-19 18:05:00|129.62|129.54|129.57|129.49|129.62|129.59|129.57|129.49|62
1710871800000|2024-03-19 18:10:00|129.62|129.54|129.67|129.59|129.67|129.59|129.57|129.49|156
1710872100000|2024-03-19 18:15:00|129.72|129.64|129.72|129.64|129.72|129.64|129.67|129.64|523
1710872400000|2024-03-19 18:20:00|129.67|129.59|129.67|129.59|129.67|129.59|129.62|129.54|563
1710872700000|2024-03-19 18:25:00|129.72|129.64|129.72|129.59|129.77|129.64|129.72|129.59|699
1710873000000|2024-03-19 18:30:00|129.67||129.67||129.72||129.67||0
1710873300000|2024-03-19 18:35:00|129.72|129.64|129.72|129.64|129.72|129.64|129.72|129.64|32
1710873600000|2024-03-19 18:40:00|129.77|129.69|129.72|129.64|129.77|129.69|129.72|129.64|613
1710873900000|2024-03-19 18:45:00|129.77|129.69|129.77|129.69|129.77|129.69|129.72|129.69|60
1710874200000|2024-03-19 18:50:00|129.72|129.64|129.72|129.64|129.77|129.69|129.72|129.64|194
1710874500000|2024-03-19 18:55:00|129.67|129.59|129.72|129.64|129.72|129.64|129.67|129.59|193
1710874800000|2024-03-19 19:00:00|129.67|129.59|129.67|129.59|129.67|129.59|129.67|129.59|137
1710875100000|2024-03-19 19:05:00|129.62|129.54|129.67|129.54|129.67|129.59|129.62|129.54|405
1710875400000|2024-03-19 19:10:00|129.62|129.59|129.62|129.54|129.67|129.59|129.62|129.49|310
1710875700000|2024-03-19 19:15:00|129.57|129.49|129.67|129.59|129.67|129.59|129.57|129.49|318
1710876000000|2024-03-19 19:20:00|129.62|129.54|129.62|129.54|129.67|129.59|129.62|129.49|300
1710876300000|2024-03-19 19:25:00|129.57|129.49|129.62|129.54|129.62|129.54|129.57|129.49|111
1710877200000|2024-03-19 19:40:00|129.67|129.59|129.67|129.59|129.67|129.59|129.62|129.54|259
1710877500000|2024-03-19 19:45:00|129.72|129.64|129.72|129.59|129.72|129.64|129.72|129.59|72
1710877800000|2024-03-19 19:50:00|129.67|129.54|129.67|129.59|129.67|129.59|129.62|129.54|251
1710878100000|2024-03-19 19:55:00|129.62|129.54|129.62|129.54|129.67|129.59|129.62|129.54|474
1710918000000|2024-03-20 07:00:00|129.77|129.69|129.82|129.69|129.82|129.74|129.72|129.64|234
1710918300000|2024-03-20 07:05:00|129.77|129.74|129.82|129.74|129.87|129.79|129.77|129.69|117
1710918600000|2024-03-20 07:10:00|129.87|129.69|129.72|129.64|129.87|129.74|129.72|129.64|93
1710918900000|2024-03-20 07:15:00||129.59||129.64||129.64||129.59|1
1710919200000|2024-03-20 07:20:00|129.77|129.69|129.77|129.69|129.77|129.69|129.77|129.69|29
1710919800000|2024-03-20 07:30:00|||||||||96
1710920100000|2024-03-20 07:35:00|129.72|129.64|129.77|129.69|129.77|129.69|129.72|129.59|404
1710920400000|2024-03-20 07:40:00|||||||||141
1710920700000|2024-03-20 07:45:00|129.72|129.64|129.72|129.64|129.72|129.64|129.72|129.64|11
1710921000000|2024-03-20 07:50:00|129.67|129.59|129.62|129.54|129.67|129.59|129.62|129.54|456
1710921300000|2024-03-20 07:55:00|129.57|129.49|129.57|129.49|129.67|129.59|129.57|129.49|502
1710921600000|2024-03-20 08:00:00|129.62|129.54|129.77|129.69|129.82|129.74|129.57|129.49|1436
1710921900000|2024-03-20 08:05:00|129.82|129.74|129.72|129.64|129.87|129.79|129.72|129.59|1232
1710922200000|2024-03-20 08:10:00|129.67|129.59|129.62|129.54|129.72|129.64|129.62|129.54|545
1710922500000|2024-03-20 08:15:00|129.57|129.49|129.47|129.39|129.67|129.54|129.42|129.34|1176
1710922800000|2024-03-20 08:20:00|129.42|129.34|129.47|129.39|129.52|129.44|129.37|129.29|304
1710923100000|2024-03-20 08:25:00|129.42|129.34|129.52|129.44|129.52|129.44|129.42|129.34|396
1710923400000|2024-03-20 08:30:00|129.47|129.39|129.52|129.44|129.57|129.49|129.47|129.39|948
1710923700000|2024-03-20 08:35:00|129.57|129.49|129.57|129.49|129.62|129.54|129.57|129.49|363
1710924000000|2024-03-20 08:40:00|129.62|129.54|129.57|129.49|129.67|129.59|129.57|129.49|243
1710924300000|2024-03-20 08:45:00|129.52|129.44|129.47|129.39|129.57|129.44|129.47|129.39|1017
1710924600000|2024-03-20 08:50:00|129.52|129.44|129.47|129.39|129.52|129.44|129.47|129.39|206
1710924900000|2024-03-20 08:55:00|129.52|129.44|129.57|129.49|129.57|129.49|129.52|129.44|108
1710925200000|2024-03-20 09:00:00|129.52|129.44|129.42|129.34|129.52|129.44|129.37|129.29|860
1710925500000|2024-03-20 09:05:00|129.37|129.29|129.37|129.29|129.37|129.29|129.32|129.24|803
1710925800000|2024-03-20 09:10:00|129.32|129.24|129.42|129.34|129.42|129.34|129.32|129.24|1191
1710926100000|2024-03-20 09:15:00|129.47|129.39|129.52|129.44|129.52|129.44|129.47|129.39|350
1710926400000|2024-03-20 09:20:00|129.47|129.39|129.47|129.39|129.52|129.44|129.42|129.34|1299
1710926700000|2024-03-20 09:25:00|129.42|129.34|129.37|129.29|129.42|129.34|129.37|129.29|1323
1710927000000|2024-03-20 09:30:00|129.32|129.24|129.12|129.04|129.37|129.29|129.12|129.04|3045
1710927300000|2024-03-20 09:35:00|129.07|128.99|129.07|128.99|129.17|129.09|129.02|128.94|3907
1710927600000|2024-03-20 09:40:00|129.12|129.04|129.12|129.04|129.17|129.09|129.07|128.99|1690
1710927900000|2024-03-20 09:45:00|129.17|129.09|129.17|129.09|129.17|129.09|129.12|129.04|728
1710928200000|2024-03-20 09:50:00|129.12|129.04|129.17|129.09|129.17|129.09|129.12|129.04|486
1710928500000|2024-03-20 09:55:00|129.12|129.04|129.22|129.14|129.22|129.14|129.07|128.99|1112
1710928800000|2024-03-20 10:00:00|129.27|129.19|129.17|129.09|129.27|129.19|129.17|129.09|191
1710929100000|2024-03-20 10:05:00|129.12|129.04|129.12|129.04|129.12|129.04|129.07|128.99|451
1710929400000|2024-03-20 10:10:00|129.07|128.99|129.07|128.99|129.12|129.04|129.07|128.99|243
1710929700000|2024-03-20 10:15:00|129.12|129.04|129.02|128.94|129.12|129.04|128.97|128.89|3815
1710930000000|2024-03-20 10:20:00|129.07|128.99|129.02|128.94|129.07|128.99|129.02|128.94|365
1710930300000|2024-03-20 10:25:00|128.97|128.89|128.97|128.89|129.07|128.99|128.97|128.89|2064
1710930600000|2024-03-20 10:30:00|129.02|128.94|128.92|128.84|129.02|128.94|128.92|128.84|1289
1710930900000|2024-03-20 10:35:00|128.97|128.89|128.92|128.84|128.97|128.89|128.92|128.84|1567
1710931200000|2024-03-20 10:40:00|128.87|128.79|128.97|128.89|128.97|128.89|128.87|128.79|1497
1710931500000|2024-03-20 10:45:00|129.02|128.94|129.07|128.99|129.07|128.99|128.97|128.89|667
1710931800000|2024-03-20 10:50:00|129.12|129.04|129.12|129.04|129.12|129.04|129.07|128.99|622
1710932100000|2024-03-20 10:55:00|129.07|128.99|129.02|128.94|129.07|128.99|129.02|128.94|820
1710932400000|2024-03-20 11:00:00|128.97|128.89|128.82|128.74|128.97|128.94|128.82|128.74|640
1710932700000|2024-03-20 11:05:00|128.87|128.79|128.87|128.79|128.92|128.84|128.82|128.74|1242
1710933000000|2024-03-20 11:10:00|128.92|128.84|128.87|128.79|128.92|128.84|128.87|128.79|1473
1710933300000|2024-03-20 11:15:00|128.82|128.74|128.77|128.69|128.82|128.74|128.72|128.64|1897
1710933600000|2024-03-20 11:20:00|128.72|128.64|128.67|128.59|128.72|128.64|128.67|128.59|725
1710933900000|2024-03-20 11:25:00|128.72|128.64|128.77|128.69|128.77|128.69|128.72|128.64|4088
1710934200000|2024-03-20 11:30:00|128.72|128.64|128.72|128.64|128.72|128.64|128.67|128.59|593
1710934500000|2024-03-20 11:35:00|128.77|128.69|128.67|128.59|128.77|128.69|128.67|128.59|826
1710934800000|2024-03-20 11:40:00|128.72|128.64|128.72|128.64|128.72|128.64|128.72|128.64|8
1710935100000|2024-03-20 11:45:00|128.77|128.69|128.72|128.64|128.77|128.69|128.72|128.64|705
1710935400000|2024-03-20 11:50:00|128.77|128.59|128.67|128.59|128.77|128.59|128.67|128.59|293
1710935700000|2024-03-20 11:55:00|128.72|128.64|128.72|128.64|128.77|128.69|128.72|128.64|1486
1710936000000|2024-03-20 12:00:00|128.67|128.59|128.67|128.59|128.67|128.59|128.62|128.54|578
1710936300000|2024-03-20 12:05:00|128.62|128.54|128.62|128.54|128.67|128.59|128.62|128.54|427
1710936600000|2024-03-20 12:10:00|128.57|128.49|128.57|128.49|128.57|128.49|128.57|128.49|392
1710936900000|2024-03-20 12:15:00|128.62|128.54|128.62|128.54|128.67|128.59|128.62|128.54|938
1710937200000|2024-03-20 12:20:00|128.57|128.49|128.57|128.49|128.62|128.54|128.57|128.49|798
1710937500000|2024-03-20 12:25:00|128.62|128.54|128.62|128.54|128.67|128.59|128.62|128.54|2132
1710937800000|2024-03-20 12:30:00|128.67|128.59|128.82|128.74|128.82|128.74|128.62|128.54|3465
1710938100000|2024-03-20 12:35:00|128.87|128.79|129.07|128.99|129.07|128.99|128.87|128.79|4258
1710938400000|2024-03-20 12:40:00|129.02|128.94|129.07|128.99|129.07|128.99|128.97|128.89|6330
1710938700000|2024-03-20 12:45:00|129.02|128.94|128.87|128.79|129.02|128.94|128.87|128.79|4767
1710939000000|2024-03-20 12:50:00|128.92|128.84|128.82|128.74|128.92|128.84|128.82|128.74|399
1710939300000|2024-03-20 12:55:00|128.87|128.79|128.82|128.74|128.87|128.79|128.82|128.74|326
1710939600000|2024-03-20 13:00:00|128.77|128.69|128.72|128.64|128.82|128.74|128.72|128.64|425
1710939900000|2024-03-20 13:05:00|128.67|128.59|128.52|128.44|128.67|128.59|128.52|128.44|632
1710940200000|2024-03-20 13:10:00|128.47|128.39|128.57|128.44|128.57|128.49|128.42|128.34|2385
1710940500000|2024-03-20 13:15:00|128.52|128.49|128.62|128.54|128.62|128.54|128.52|128.49|465
1710940800000|2024-03-20 13:20:00|128.57|128.49|128.57|128.49|128.62|128.54|128.52|128.44|6797
1710941100000|2024-03-20 13:25:00|128.52|128.44|128.62|128.54|128.67|128.59|128.52|128.44|3587
1710941400000|2024-03-20 13:30:00|128.57|128.49|128.62|128.54|128.72|128.64|128.57|128.49|6471
1710941700000|2024-03-20 13:35:00|128.67|128.59|128.77|128.69|128.82|128.74|128.67|128.59|1338
1710942000000|2024-03-20 13:40:00|128.82|128.74|128.77|128.69|128.82|128.74|128.77|128.64|910
1710942300000|2024-03-20 13:45:00|128.82|128.74|128.82|128.74|128.87|128.79|128.82|128.74|989
1710942600000|2024-03-20 13:50:00|128.77|128.69|128.82|128.74|128.87|128.79|128.77|128.69|3137
1710942900000|2024-03-20 13:55:00|128.87|128.79|128.87|128.79|128.92|128.84|128.82|128.74|22446
1710943200000|2024-03-20 14:00:00|128.92|128.84|128.97|128.89|128.97|128.89|128.87|128.79|3909
1710943500000|2024-03-20 14:05:00|129.02|128.94|129.02|128.94|129.07|128.99|128.97|128.89|519
1710943800000|2024-03-20 14:10:00|129.07|128.99|129.07|128.99|129.07|128.99|129.07|128.99|6395
1710944100000|2024-03-20 14:15:00|129.12|129.04|129.17|129.09|129.17|129.09|129.07|128.99|420
1710944400000|2024-03-20 14:20:00|129.12|129.04|129.17|129.09|129.17|129.09|129.12|129.04|1304
1710944700000|2024-03-20 14:25:00|129.12|129.04|129.12|129.04|129.17|129.09|129.12|128.99|449
1710945000000|2024-03-20 14:30:00|129.17|128.99|129.12|129.04|129.17|129.09|129.12|128.99|280
1710945300000|2024-03-20 14:35:00|129.07|128.99|129.17|129.09|129.17|129.09|129.07|128.99|447
1710945600000|2024-03-20 14:40:00|129.22|129.14|129.22|129.14|129.22|129.14|129.17|129.09|924
1710945900000|2024-03-20 14:45:00|129.27|129.19|129.37|129.29|129.37|129.29|129.27|129.19|6628
1710946200000|2024-03-20 14:50:00|129.32|129.24|129.32|129.24|129.42|129.34|129.27|129.19|1551
1710946500000|2024-03-20 14:55:00|129.27|129.19|129.22|129.14|129.27|129.19|129.22|129.14|214
1710946800000|2024-03-20 15:00:00|129.27|129.19|129.37|129.29|129.37|129.29|129.27|129.14|1061
1710947100000|2024-03-20 15:05:00|129.32|129.24|129.37|129.29|129.42|129.34|129.32|129.24|1300
1710947400000|2024-03-20 15:10:00|129.32|129.24|129.32|129.24|129.32|129.24|129.32|129.24|312
1710947700000|2024-03-20 15:15:00|129.27|129.19|129.27|129.19|129.32|129.24|129.27|129.19|1367
1710948000000|2024-03-20 15:20:00|||||||||114
1710948300000|2024-03-20 15:25:00|129.22|129.14|129.27|129.19|129.27|129.19|129.17|129.09|1563
1710948600000|2024-03-20 15:30:00|129.22|129.14|129.22|129.14|129.27|129.19|129.22|129.14|210
1710948900000|2024-03-20 15:35:00|129.27|129.19|129.27|129.19|129.27|129.19|129.22|129.14|226
1710949200000|2024-03-20 15:40:00|129.32|129.24|129.27|129.19|129.32|129.24|129.27|129.19|1445
1710949500000|2024-03-20 15:45:00|129.32|129.14|129.22|129.14|129.32|129.14|129.22|129.14|4663
1710949800000|2024-03-20 15:50:00|129.17|129.09|129.17|129.09|129.22|129.14|129.17|129.09|350
1710950100000|2024-03-20 15:55:00|129.22|129.14|129.22|129.14|129.22|129.14|129.17|129.09|585
1710950400000|2024-03-20 16:00:00|129.27|129.19|129.27|129.19|129.32|129.24|129.22|129.14|1632
1710950700000|2024-03-20 16:05:00|129.32|129.24|129.32|129.24|129.32|129.24|129.27|129.19|1154
1710951000000|2024-03-20 16:10:00|129.27|129.19|129.32|129.24|129.32|129.24|129.27|129.19|908
1710951300000|2024-03-20 16:15:00|||||||||622
1710951600000|2024-03-20 16:20:00|129.27|129.19|129.27|129.19|129.27|129.24|129.27|129.19|746
1710951900000|2024-03-20 16:25:00|129.32|129.24|129.27|129.19|129.32|129.24|129.27|129.19|12082
1710952200000|2024-03-20 16:30:00|129.32|129.24|129.42|129.34|129.42|129.34|129.32|129.24|5032
1710952500000|2024-03-20 16:35:00|129.47|129.39|129.47|129.39|129.47|129.39|129.42|129.34|1626
1710952800000|2024-03-20 16:40:00|129.52|129.44|129.47|129.39|129.52|129.44|129.47|129.39|8492
1710953100000|2024-03-20 16:45:00|129.42|129.34|129.47|129.34|129.47|129.39|129.42|129.34|1371
1710953400000|2024-03-20 16:50:00|129.42|129.39|129.52|129.44|129.52|129.44|129.42|129.34|1644
1710953700000|2024-03-20 16:55:00|129.57|129.49|129.52|129.44|129.57|129.49|129.52|129.44|10452
1710954000000|2024-03-20 17:00:00|129.57|129.49|129.52|129.44|129.57|129.49|129.52|129.39|1609
1710954300000|2024-03-20 17:05:00|129.47|129.39|129.47|129.39|129.47|129.39|129.47|129.39|81
1710954600000|2024-03-20 17:10:00|129.42|129.34|129.42|129.34|129.42|129.34|129.42|129.34|21
1710955200000|2024-03-20 17:20:00|129.37|129.29|129.42|129.34|129.42|129.34|129.37|129.29|459
1710955500000|2024-03-20 17:25:00|129.47|129.39|129.47|129.39|129.47|129.39|129.47|129.34|334
1710955800000|2024-03-20 17:30:00|||||||||84
1710956100000|2024-03-20 17:35:00|129.42|129.34|129.37|129.29|129.42|129.34|129.37|129.29|78
1710956400000|2024-03-20 17:40:00||129.24||129.29||129.29||129.24|245
1710956700000|2024-03-20 17:45:00|129.42|129.34|129.42|129.34|129.42|129.34|129.42|129.34|169
1710957000000|2024-03-20 17:50:00|129.47|129.39|129.47|129.39|129.52|129.39|129.47|129.39|101
1710957300000|2024-03-20 17:55:00|129.52|129.44|129.57|129.44|129.57|129.49|129.52|129.39|702
1710957600000|2024-03-20 18:00:00|129.52|129.39|129.77|129.69|129.82|129.74|129.52|129.39|428
1710957900000|2024-03-20 18:05:00|129.72|129.64|129.57|129.44|129.87|129.79|129.57|129.44|547
1710958200000|2024-03-20 18:10:00|129.62|129.49|129.62|129.54|129.77|129.64|129.62|129.49|85
1710958500000|2024-03-20 18:15:00|129.67|129.49|129.57|129.49|129.67|129.59|129.57|129.49|96
1710958800000|2024-03-20 18:20:00|129.62|129.54|129.62|129.54|129.67|129.54|129.62|129.49|16
1710959100000|2024-03-20 18:25:00|129.67|129.59|129.77|129.69|129.77|129.69|129.67|129.54|72
1710959400000|2024-03-20 18:30:00|129.82|129.74|129.57|129.44|129.82|129.74|129.57|129.44|78
1710959700000|2024-03-20 18:35:00|129.52|129.49|129.67|129.59|129.72|129.59|129.47|129.39|816
1710960000000|2024-03-20 18:40:00|129.72|129.64|129.72|129.59|129.77|129.69|129.67|129.54|211
1710960300000|2024-03-20 18:45:00|129.77|129.64|129.97|129.84|129.97|129.89|129.77|129.64|155
1710960600000|2024-03-20 18:50:00|129.92|129.79|129.87|129.79|129.97|129.84|129.87|129.74|85
1710960900000|2024-03-20 18:55:00|129.92|129.84|129.87|129.79|129.92|129.84|129.87|129.79|36
1710961200000|2024-03-20 19:00:00|129.92|129.84|129.92|129.84|129.97|129.89|129.87|129.79|425
1710961500000|2024-03-20 19:05:00|129.97|129.89|129.97|129.89|130.02|129.94|129.97|129.84|284
1710961800000|2024-03-20 19:10:00|130.02|129.94|130.02|129.94|130.12|130.04|130.02|129.89|931
1710962100000|2024-03-20 19:15:00|129.97|129.89|130.17|130.04|130.17|130.04|129.97|129.89|51
1710962400000|2024-03-20 19:20:00|130.12|129.99|130.17|130.09|130.17|130.09|130.12|129.99|1
1710962700000|2024-03-20 19:25:00|130.22|130.04|130.22|130.14|130.27|130.14|130.12|130.04|176
1710963000000|2024-03-20 19:30:00|130.17|130.09|130.22|130.14|130.22|130.14|130.17|130.09|88
1710963300000|2024-03-20 19:35:00|130.17|130.09|130.17|130.09|130.22|130.14|130.12|130.04|141
1710963600000|2024-03-20 19:40:00|130.22|130.14|130.17|130.09|130.27|130.14|130.17|130.09|30
1710963900000|2024-03-20 19:45:00|130.22|130.14|130.12|129.99|130.22|130.14|130.12|129.99|101
1710964200000|2024-03-20 19:50:00|130.17|130.04|130.12|130.04|130.17|130.09|130.12|130.04|109
1710964500000|2024-03-20 19:55:00|130.07|129.99|130.17|130.04|130.17|130.09|130.07|129.99|199
1711004400000|2024-03-21 07:00:00|130.97|130.89|130.82|130.74|130.97|130.89|130.82|130.74|98
1711004700000|2024-03-21 07:05:00|130.77|130.69|130.72|130.64|130.77|130.69|130.67|130.59|41
1711005000000|2024-03-21 07:10:00|130.67|130.59|130.57|130.49|130.67|130.59|130.57|130.44|147
1711005300000|2024-03-21 07:15:00|130.62|130.44|130.62|130.54|130.67|130.59|130.57|130.44|76
1711005600000|2024-03-21 07:20:00|130.67|130.59|130.72|130.64|130.72|130.64|130.67|130.59|21
1711005900000|2024-03-21 07:25:00|130.67|130.59|130.67|130.59|130.67|130.59|130.67|130.54|0
1711006200000|2024-03-21 07:30:00|130.62|130.54|130.67|130.59|130.67|130.59|130.62|130.49|61
1711006500000|2024-03-21 07:35:00|130.72|130.54|130.72|130.59|130.72|130.64|130.67|130.54|140
1711006800000|2024-03-21 07:40:00|130.67|130.64|130.72|130.64|130.72|130.64|130.67|130.59|208
1711007100000|2024-03-21 07:45:00|130.67|130.59|130.77|130.69|130.77|130.69|130.67|130.59|76
1711007400000|2024-03-21 07:50:00|130.72|130.64|130.72|130.64|130.72|130.64|130.72|130.64|17
1711007700000|2024-03-21 07:55:00|130.67|130.59|130.52|130.44|130.72|130.64|130.52|130.44|977
1711008000000|2024-03-21 08:00:00|130.47|130.39|130.62|130.54|130.72|130.64|130.42|130.34|2143
1711008300000|2024-03-21 08:05:00|130.67|130.59|130.77|130.69|130.82|130.74|130.57|130.49|2128
1711008600000|2024-03-21 08:10:00|130.82|130.74|130.77|130.69|130.92|130.84|130.77|130.69|1948
1711008900000|2024-03-21 08:15:00|130.72|130.64|130.67|130.59|130.82|130.69|130.52|130.44|1937
1711009200000|2024-03-21 08:20:00|130.72|130.64|130.67|130.59|130.72|130.64|130.57|130.49|523
1711009500000|2024-03-21 08:25:00|130.62|130.54|130.82|130.74|130.82|130.74|130.62|130.54|740
1711009800000|2024-03-21 08:30:00|130.87|130.79|130.57|130.49|130.87|130.79|130.52|130.44|2266
1711010100000|2024-03-21 08:35:00|130.62|130.54|130.77|130.69|130.77|130.69|130.62|130.54|971
1711010400000|2024-03-21 08:40:00|130.72|130.64|130.72|130.64|130.82|130.74|130.72|130.64|1370
1711010700000|2024-03-21 08:45:00|130.77|130.69|130.72|130.64|130.82|130.74|130.67|130.59|896
1711011000000|2024-03-21 08:50:00|130.67|130.59|130.67|130.59|130.77|130.69|130.67|130.59|839
1711011300000|2024-03-21 08:55:00|130.62|130.54|130.42|130.34|130.62|130.54|130.37|130.29|988
1711011600000|2024-03-21 09:00:00|130.37|130.29|130.32|130.24|130.42|130.34|130.32|130.24|331
1711011900000|2024-03-21 09:05:00|130.27|130.19|130.17|130.09|130.27|130.24|130.12|130.04|1723
1711012200000|2024-03-21 09:10:00|130.22|130.14|130.12|130.04|130.22|130.14|130.12|130.04|1278
1711012500000|2024-03-21 09:15:00|130.17|130.09|130.22|130.14|130.27|130.19|130.12|130.04|1227
1711012800000|2024-03-21 09:20:00|130.17|130.09|130.27|130.19|130.37|130.29|130.17|130.09|2537
1711013100000|2024-03-21 09:25:00|130.32|130.24|130.27|130.19|130.32|130.24|130.22|130.14|863
1711013400000|2024-03-21 09:30:00|130.32|130.24|130.22|130.14|130.32|130.24|130.22|130.14|1566
1711013700000|2024-03-21 09:35:00|130.27|130.19|130.47|130.39|130.47|130.39|130.27|130.19|965
1711014000000|2024-03-21 09:40:00|130.52|130.44|130.47|130.39|130.57|130.49|130.42|130.34|1146
1711014300000|2024-03-21 09:45:00|130.42|130.34|130.42|130.34|130.52|130.44|130.37|130.29|232
1711014600000|2024-03-21 09:50:00|130.37|130.29|130.37|130.29|130.42|130.34|130.32|130.24|788
1711014900000|2024-03-21 09:55:00|130.32|130.24|130.32|130.24|130.42|130.34|130.27|130.19|1751
1711015200000|2024-03-21 10:00:00|130.37|130.29|130.27|130.19|130.42|130.34|130.27|130.19|268
1711015500000|2024-03-21 10:05:00|130.22|130.14|130.37|130.29|130.37|130.29|130.22|130.14|160
1711015800000|2024-03-21 10:10:00|130.32|130.24|130.52|130.44|130.52|130.44|130.27|130.19|648
1711016100000|2024-03-21 10:15:00|130.47|130.39|130.47|130.39|130.52|130.44|130.42|130.34|296
1711016400000|2024-03-21 10:20:00|130.42|130.34|130.37|130.29|130.47|130.39|130.37|130.29|326
1711016700000|2024-03-21 10:25:00|130.32|130.24|130.37|130.29|130.37|130.29|130.27|130.19|118
1711017000000|2024-03-21 10:30:00|130.32|130.24|130.42|130.34|130.42|130.34|130.32|130.24|131
1711017300000|2024-03-21 10:35:00|130.37|130.29|130.12|130.04|130.42|130.29|130.12|130.04|1130
1711017600000|2024-03-21 10:40:00|130.07|129.99|130.02|129.94|130.12|130.04|130.02|129.94|2259
1711017900000|2024-03-21 10:45:00|130.07|129.99|130.12|130.04|130.17|130.09|130.02|129.94|2875
1711018200000|2024-03-21 10:50:00|130.07|129.99|130.02|129.94|130.12|130.04|129.97|129.89|363
1711018500000|2024-03-21 10:55:00|130.07|129.99|130.02|129.94|130.12|130.04|130.02|129.94|325
1711018800000|2024-03-21 11:00:00|129.97|129.89|130.07|129.99|130.07|129.99|129.97|129.89|1291
1711019100000|2024-03-21 11:05:00|130.12|130.04|130.22|130.14|130.22|130.14|130.07|129.99|368
1711019400000|2024-03-21 11:10:00|130.17|130.09|130.27|130.19|130.27|130.19|130.17|130.09|680
1711019700000|2024-03-21 11:15:00|130.22|130.14|130.27|130.19|130.32|130.19|130.22|130.14|107
1711020000000|2024-03-21 11:20:00|130.22|130.14|130.17|130.09|130.22|130.14|130.17|130.09|129
1711020300000|2024-03-21 11:25:00|130.22|130.14|130.12|130.04|130.22|130.14|130.12|129.99|611
1711020600000|2024-03-21 11:30:00|130.17|129.99|130.22|130.14|130.22|130.14|130.17|129.99|135
1711020900000|2024-03-21 11:35:00|130.17|130.09|130.17|130.09|130.22|130.14|130.12|130.04|98
1711021200000|2024-03-21 11:40:00|130.12|130.04|130.17|130.09|130.22|130.14|130.12|130.04|980
1711021500000|2024-03-21 11:45:00|130.22|130.14|130.27|130.19|130.27|130.19|130.22|130.14|17
1711021800000|2024-03-21 11:50:00|130.32|130.24|130.32|130.24|130.32|130.24|130.27|130.19|1274
1711022100000|2024-03-21 11:55:00|130.27|130.19|130.42|130.34|130.42|130.34|130.27|130.19|320
1711022400000|2024-03-21 12:00:00|130.47|130.29|130.47|130.34|130.47|130.39|130.42|130.29|398
1711022700000|2024-03-21 12:05:00|130.42|130.29|130.42|130.34|130.47|130.34|130.32|130.24|500
1711023000000|2024-03-21 12:10:00|130.37|130.29|130.47|130.39|130.47|130.39|130.37|130.29|217
1711023300000|2024-03-21 12:15:00|130.42|130.34|130.42|130.34|130.47|130.39|130.42|130.34|53
1711023600000|2024-03-21 12:20:00|130.37|130.29|130.42|130.34|130.42|130.34|130.32|130.24|549
1711023900000|2024-03-21 12:25:00|130.47|130.39|130.47|130.39|130.52|130.44|130.42|130.34|1026
1711024200000|2024-03-21 12:30:00|130.52|130.44|130.47|130.39|130.52|130.44|130.47|130.39|861
1711024500000|2024-03-21 12:35:00|130.52|130.44|130.47|130.39|130.52|130.44|130.42|130.34|586
1711024800000|2024-03-21 12:40:00|130.52|130.44|130.52|130.44|130.52|130.44|130.47|130.39|240
1711025100000|2024-03-21 12:45:00|130.47|130.39|130.52|130.44|130.52|130.44|130.47|130.39|6640
1711025400000|2024-03-21 12:50:00|130.57|130.49|130.47|130.39|130.57|130.49|130.47|130.39|5433
1711025700000|2024-03-21 12:55:00|130.52|130.44|130.47|130.39|130.57|130.49|130.47|130.39|86
1711026000000|2024-03-21 13:00:00|130.42|130.34|130.37|130.29|130.42|130.34|130.32|130.24|726
1711026300000|2024-03-21 13:05:00|130.32|130.24|130.27|130.19|130.37|130.29|130.27|130.19|974
1711026600000|2024-03-21 13:10:00|130.32|130.24|130.32|130.24|130.32|130.24|130.27|130.19|73
1711026900000|2024-03-21 13:15:00|130.27|130.19|130.42|130.34|130.42|130.34|130.27|130.19|182
1711027200000|2024-03-21 13:20:00|130.47|130.39|130.47|130.39|130.47|130.39|130.42|130.34|586
1711027500000|2024-03-21 13:25:00|130.42|130.34|130.42|130.34|130.47|130.34|130.42|130.34|3949
1711027800000|2024-03-21 13:30:00|130.47|130.39|130.77|130.69|130.77|130.69|130.47|130.39|739
1711028100000|2024-03-21 13:35:00|130.72|130.64|130.82|130.74|130.82|130.74|130.72|130.64|348
1711028400000|2024-03-21 13:40:00|130.87|130.79|130.87|130.79|130.92|130.84|130.87|130.79|1295
1711028700000|2024-03-21 13:45:00|130.82|130.74|130.87|130.79|130.87|130.79|130.72|130.64|1991
1711029000000|2024-03-21 13:50:00|130.92|130.84|130.92|130.84|131.02|130.94|130.87|130.79|4493
1711029300000|2024-03-21 13:55:00|130.97|130.89|130.97|130.84|130.97|130.89|130.92|130.84|404
1711029600000|2024-03-21 14:00:00|130.92|130.89|130.82|130.74|130.97|130.89|130.77|130.69|915
1711029900000|2024-03-21 14:05:00|130.87|130.79|130.97|130.89|131.07|130.94|130.82|130.74|86
1711030200000|2024-03-21 14:10:00|130.92|130.84|130.77|130.69|130.97|130.89|130.72|130.64|485
1711030500000|2024-03-21 14:15:00|130.82|130.74|130.82|130.74|130.87|130.79|130.77|130.69|934
1711030800000|2024-03-21 14:20:00|130.87|130.79|130.87|130.79|130.92|130.84|130.82|130.74|537
1711031100000|2024-03-21 14:25:00|130.92|130.84|130.97|130.89|130.97|130.89|130.87|130.84|589
1711031400000|2024-03-21 14:30:00|130.92|130.84|130.87|130.79|131.02|130.94|130.87|130.79|7070
1711031700000|2024-03-21 14:35:00|130.92|130.84|131.02|130.94|131.02|130.94|130.87|130.79|310
1711032000000|2024-03-21 14:40:00|131.07|130.99|131.07|130.99|131.12|131.04|131.02|130.94|1951
1711032300000|2024-03-21 14:45:00|131.12|130.94|131.07|130.99|131.12|130.99|131.02|130.94|1584
1711032600000|2024-03-21 14:50:00|130.97|130.89|130.92|130.84|131.02|130.94|130.92|130.84|3576
1711032900000|2024-03-21 14:55:00|130.87|130.79|130.82|130.74|130.92|130.84|130.77|130.69|1034
1711033200000|2024-03-21 15:00:00|130.87|130.79|130.87|130.79|130.92|130.84|130.72|130.64|5528
1711033500000|2024-03-21 15:05:00|130.92|130.84|130.92|130.84|130.97|130.89|130.87|130.79|3545
1711033800000|2024-03-21 15:10:00|130.97|130.89|131.12|131.04|131.12|131.04|130.92|130.84|3495
1711034100000|2024-03-21 15:15:00|131.17|131.09|131.02|130.94|131.17|131.09|131.02|130.94|4041
1711034400000|2024-03-21 15:20:00|130.97|130.89|131.12|131.04|131.17|131.09|130.97|130.89|5160
1711034700000|2024-03-21 15:25:00|131.07|130.99|131.07|130.99|131.17|131.09|131.07|130.99|3158
1711035000000|2024-03-21 15:30:00|131.12|130.94|131.12|131.04|131.12|131.04|131.12|130.94|4367
1711035300000|2024-03-21 15:35:00|131.17|131.09|131.22|131.14|131.22|131.14|131.12|131.04|10481
1711035600000|2024-03-21 15:40:00|131.17|131.09|131.22|131.14|131.27|131.19|131.17|131.09|6717
1711035900000|2024-03-21 15:45:00|131.17|131.09|131.17|131.09|131.22|131.14|131.17|131.09|7022
1711036200000|2024-03-21 15:50:00|131.12|131.04|131.17|131.09|131.17|131.09|131.12|131.04|4147
1711036500000|2024-03-21 15:55:00|131.22|131.14|131.22|131.14|131.27|131.19|131.22|131.14|1622
1711036800000|2024-03-21 16:00:00|131.27|131.19|131.22|131.14|131.27|131.19|131.17|131.04|20604
1711037100000|2024-03-21 16:05:00|131.17|131.09|131.12|131.04|131.22|131.14|131.12|131.04|1201
1711037400000|2024-03-21 16:10:00|131.17|131.09|131.17|131.04|131.17|131.09|131.12|131.04|3039
1711037700000|2024-03-21 16:15:00|131.12|131.09|131.07|130.99|131.17|131.09|131.07|130.99|3342
1711038000000|2024-03-21 16:20:00|131.12|131.04|131.07|130.99|131.12|131.04|131.07|130.99|1837
1711038300000|2024-03-21 16:25:00|131.12|131.04|131.12|131.04|131.12|131.04|131.07|130.99|10971
1711038600000|2024-03-21 16:30:00|131.07|130.99|131.17|131.09|131.17|131.09|131.07|130.99|6919
1711038900000|2024-03-21 16:35:00|131.22|131.14|131.17|131.09|131.22|131.14|131.17|131.09|4465
1711039200000|2024-03-21 16:40:00|131.12|131.04|131.12|130.99|131.12|131.04|131.07|130.99|5552
1711039500000|2024-03-21 16:45:00|131.07|131.04|131.12|130.99|131.12|131.04|131.07|130.99|4067
1711039800000|2024-03-21 16:50:00|131.07||131.12||131.12||131.07||8996
1711040100000|2024-03-21 16:55:00||131.04||131.04||131.04||130.99|15
1711040400000|2024-03-21 17:00:00|131.07|130.99|131.02|130.94|131.12|130.99|131.02|130.94|12512
1711040700000|2024-03-21 17:05:00|131.07|130.99|131.07|130.99|131.12|130.99|131.07|130.99|574
1711041000000|2024-03-21 17:10:00|131.12|131.04|131.17|131.09|131.22|131.14|131.07|131.04|1519
1711041300000|2024-03-21 17:15:00|||||||||11
1711041600000|2024-03-21 17:20:00|||||||||67
1711041900000|2024-03-21 17:25:00|131.22||131.17||131.22||131.17||411
1711042200000|2024-03-21 17:30:00|||||||||3
1711042500000|2024-03-21 17:35:00|||||||||94
1711042800000|2024-03-21 17:40:00|131.22|131.14|131.22|131.14|131.22|131.14|131.17|131.14|115
1711043100000|2024-03-21 17:45:00|131.27|131.19|131.27|131.19|131.27|131.19|131.27|131.19|279
1711043400000|2024-03-21 17:50:00|||||||||252
1711043700000|2024-03-21 17:55:00|131.22|131.14|131.17|131.09|131.22|131.14|131.17|131.09|327
1711044000000|2024-03-21 18:00:00|131.22|131.14|131.17|131.09|131.22|131.14|131.17|131.09|60
1711044300000|2024-03-21 18:05:00|131.22|131.14|131.22|131.14|131.22|131.14|131.22|131.14|357
1711044600000|2024-03-21 18:10:00|131.17|131.09|131.17|131.09|131.17|131.09|131.17|131.09|332
1711044900000|2024-03-21 18:15:00|131.12|131.04|131.17|131.09|131.17|131.09|131.12|131.04|761
1711045200000|2024-03-21 18:20:00|131.22||131.17||131.22||131.17||41
1711045500000|2024-03-21 18:25:00|131.22||131.17||131.22||131.17||1
1711045800000|2024-03-21 18:30:00|||||||||6
1711046100000|2024-03-21 18:35:00|131.12|131.04|131.12|131.04|131.17|131.04|131.07|130.99|240
1711046400000|2024-03-21 18:40:00|131.17|131.09|131.17|131.09|131.17|131.09|131.07|130.99|23
1711046700000|2024-03-21 18:45:00|131.22|131.14|131.17|131.09|131.22|131.14|131.17|131.09|88
1711047000000|2024-03-21 18:50:00|131.22|131.14|131.22|131.14|131.22|131.14|131.17|131.14|0
1711047300000|2024-03-21 18:55:00|131.17|131.09|131.22|131.09|131.22|131.09|131.17|131.09|23
1711047600000|2024-03-21 19:00:00|131.17|131.14|131.22|131.14|131.22|131.14|131.17|131.09|12
1711047900000|2024-03-21 19:05:00|||||||||1
1711048200000|2024-03-21 19:10:00|||||||||4
1711048500000|2024-03-21 19:15:00|||||||||1
1711048800000|2024-03-21 19:20:00|||||||||4
1711049100000|2024-03-21 19:25:00|||||||||10
1711049400000|2024-03-21 19:30:00|131.27|131.19|131.27|131.19|131.27|131.19|131.22|131.19|44
1711049700000|2024-03-21 19:35:00|131.22|131.14|131.22|131.14|131.22|131.14|131.22|131.14|80
1711050000000|2024-03-21 19:40:00|131.27||131.22||131.27||131.22||13
1711050300000|2024-03-21 19:45:00|131.27||131.22||131.27||131.22||47
1711050600000|2024-03-21 19:50:00|131.27||131.22||131.27||131.22||101
1711050900000|2024-03-21 19:55:00|131.17|131.09|131.12|131.04|131.17|131.09|131.12|131.04|250
1711090800000|2024-03-22 07:00:00|131.02|130.94|130.92|130.84|131.02|130.94|130.87|130.74|81
1711091100000|2024-03-22 07:05:00|130.97||130.92||130.97||130.92||3
1711091400000|2024-03-22 07:10:00|||||||||2
1711091700000|2024-03-22 07:15:00|130.87|130.79|131.02|130.94|131.02|130.94|130.87|130.79|26
1711092000000|2024-03-22 07:20:00|130.97|130.89|130.87|130.79|131.02|130.94|130.87|130.79|28
1711092300000|2024-03-22 07:25:00|130.92|130.84|130.97|130.84|130.97|130.84|130.92|130.84|119
1711092600000|2024-03-22 07:30:00|131.02|130.89|131.02|130.89|131.02|130.94|130.97|130.89|278
1711092900000|2024-03-22 07:35:00|130.97|130.94|131.12|130.99|131.12|130.99|130.97|130.94|225
1711093200000|2024-03-22 07:40:00|131.07||131.07||131.12||131.07||8
1711093800000|2024-03-22 07:50:00|131.02|130.94|131.02|130.94|131.02|130.94|131.02|130.94|115
1711094100000|2024-03-22 07:55:00|130.97|130.89|130.97|130.89|131.02|130.94|130.87|130.79|349
1711094400000|2024-03-22 08:00:00|131.02|130.94|131.37|131.29|131.42|131.34|131.02|130.94|1409
1711094700000|2024-03-22 08:05:00|131.42|131.34|131.42|131.34|131.57|131.49|131.42|131.34|3178
1711095000000|2024-03-22 08:10:00|131.47|131.39|131.47|131.39|131.57|131.44|131.37|131.29|825
1711095300000|2024-03-22 08:15:00|131.42|131.34|131.47|131.39|131.52|131.44|131.37|131.29|1011
1711095600000|2024-03-22 08:20:00|131.52|131.44|131.37|131.29|131.52|131.44|131.32|131.24|1448
1711095900000|2024-03-22 08:25:00|131.42|131.34|131.47|131.39|131.52|131.44|131.37|131.29|1608
1711096200000|2024-03-22 08:30:00|131.52|131.44|131.52|131.44|131.52|131.44|131.42|131.34|810
1711096500000|2024-03-22 08:35:00|131.57|131.49|131.62|131.54|131.62|131.54|131.52|131.44|745
1711096800000|2024-03-22 08:40:00|131.57|131.49|131.52|131.44|131.62|131.54|131.42|131.34|1943
1711097100000|2024-03-22 08:45:00|131.57|131.49|131.57|131.49|131.62|131.54|131.52|131.44|995
1711097400000|2024-03-22 08:50:00|131.62|131.54|131.72|131.64|131.72|131.64|131.62|131.54|1297
1711097700000|2024-03-22 08:55:00|131.77|131.59|131.67|131.59|131.77|131.64|131.67|131.59|464
1711098000000|2024-03-22 09:00:00|131.72|131.64|131.72|131.64|131.77|131.69|131.72|131.59|1484
1711098300000|2024-03-22 09:05:00|131.67|131.59|131.72|131.64|131.77|131.69|131.67|131.59|1178
1711098600000|2024-03-22 09:10:00|131.67|131.59|131.92|131.84|131.92|131.84|131.67|131.59|2594
1711098900000|2024-03-22 09:15:00|131.87|131.79|132.02|131.94|132.02|131.94|131.87|131.79|1818
1711099200000|2024-03-22 09:20:00|131.97|131.89|132.17|132.09|132.17|132.09|131.97|131.89|1033
1711099500000|2024-03-22 09:25:00|132.12|132.04|132.22|132.14|132.22|132.14|132.12|132.04|1833
1711099800000|2024-03-22 09:30:00|132.17|132.09|132.17|132.09|132.22|132.14|132.17|132.09|951
1711100100000|2024-03-22 09:35:00|132.22|132.14|132.07|131.99|132.27|132.19|132.07|131.99|2295
1711100400000|2024-03-22 09:40:00|132.02|131.94|132.02|131.94|132.02|131.94|131.97|131.89|561
1711100700000|2024-03-22 09:45:00|132.07|131.99|132.07|131.99|132.07|131.99|132.02|131.94|448
1711101000000|2024-03-22 09:50:00|132.12|132.04|132.17|132.09|132.22|132.14|132.12|131.99|1322
1711101300000|2024-03-22 09:55:00|132.12|132.04|132.17|132.09|132.22|132.14|132.12|132.04|808
1711101600000|2024-03-22 10:00:00|132.22|132.14|132.22|132.14|132.22|132.14|132.22|132.14|335
1711101900000|2024-03-22 10:05:00|132.17|132.09|132.22|132.14|132.27|132.19|132.17|132.09|996
1711102200000|2024-03-22 10:10:00|132.27|132.19|132.27|132.19|132.27|132.19|132.22|132.14|321
1711102500000|2024-03-22 10:15:00|132.32|132.24|132.22|132.14|132.32|132.24|132.22|132.14|418
1711102800000|2024-03-22 10:20:00|132.17|132.09|132.27|132.19|132.27|132.19|132.17|132.09|232
1711103100000|2024-03-22 10:25:00|132.32|132.24|132.37|132.29|132.37|132.29|132.32|132.24|1686
1711103400000|2024-03-22 10:30:00|132.32|132.24|132.32|132.24|132.37|132.29|132.32|132.24|1543
1711103700000|2024-03-22 10:35:00|132.27|132.19|132.27|132.19|132.32|132.24|132.27|132.19|408
1711104000000|2024-03-22 10:40:00|132.32|132.24|132.32|132.24|132.32|132.24|132.22|132.14|789
1711104300000|2024-03-22 10:45:00|132.27|132.19|132.37|132.29|132.37|132.29|132.27|132.19|316
1711104600000|2024-03-22 10:50:00|132.32|132.24|132.27|132.19|132.32|132.24|132.22|132.14|2491
1711104900000|2024-03-22 10:55:00|132.22|132.14|132.27|132.19|132.27|132.19|132.22|132.09|2030
1711105200000|2024-03-22 11:00:00|132.22|132.14|132.27|132.19|132.32|132.24|132.22|132.14|2226
1711105500000|2024-03-22 11:05:00|132.32|132.24|132.42|132.29|132.42|132.34|132.32|132.24|1543
1711105800000|2024-03-22 11:10:00|132.37|132.34|132.42|132.34|132.42|132.34|132.37|132.29|1769
1711106100000|2024-03-22 11:15:00|132.47|132.39|132.42|132.34|132.47|132.39|132.42|132.34|2200
1711106400000|2024-03-22 11:20:00|132.37|132.29|132.47|132.39|132.47|132.39|132.37|132.29|2070
1711106700000|2024-03-22 11:25:00|132.52|132.44|132.47|132.39|132.52|132.44|132.42|132.34|4137
1711107000000|2024-03-22 11:30:00|132.42|132.34|132.37|132.29|132.42|132.34|132.32|132.24|6561
1711107300000|2024-03-22 11:35:00|132.32|132.24|132.37|132.29|132.42|132.34|132.32|132.24|1092
1711107600000|2024-03-22 11:40:00|132.32|132.24|132.42|132.34|132.42|132.34|132.32|132.24|827
1711107900000|2024-03-22 11:45:00|132.37|132.29|132.22|132.14|132.37|132.29|132.22|132.14|816
1711108200000|2024-03-22 11:50:00|132.17|132.09|132.12|132.04|132.17|132.09|132.12|132.04|992
1711108500000|2024-03-22 11:55:00|132.17|132.09|132.07|131.99|132.17|132.09|132.02|131.94|1361
1711108800000|2024-03-22 12:00:00|132.02|131.94|132.02|131.94|132.02|131.94|131.97|131.89|1430
1711109100000|2024-03-22 12:05:00|131.97|131.89|132.07|131.99|132.07|131.99|131.97|131.89|1198
1711109400000|2024-03-22 12:10:00|132.02|131.94|131.97|131.89|132.02|131.94|131.97|131.89|1059
1711109700000|2024-03-22 12:15:00|131.92|131.84|132.02|131.94|132.02|131.94|131.92|131.84|1382
1711110000000|2024-03-22 12:20:00|132.07|131.99|132.17|132.09|132.17|132.09|132.07|131.99|664
1711110300000|2024-03-22 12:25:00|132.12|132.04|132.17|132.09|132.17|132.09|132.12|132.04|192
1711110600000|2024-03-22 12:30:00|132.12|132.04|132.12|132.04|132.12|132.09|132.12|132.04|3135
1711110900000|2024-03-22 12:35:00|132.07|131.99|132.12|132.04|132.12|132.04|132.07|131.99|590
1711111200000|2024-03-22 12:40:00|132.07|131.99|132.07|131.99|132.12|131.99|132.07|131.99|118
1711111500000|2024-03-22 12:45:00|132.12|132.04|132.02|131.94|132.12|132.04|132.02|131.94|670
1711111800000|2024-03-22 12:50:00|132.07|131.99|132.07|131.99|132.12|132.04|132.07|131.99|1964
1711112100000|2024-03-22 12:55:00|132.02|131.94|131.97|131.89|132.02|131.94|131.97|131.89|215
1711112400000|2024-03-22 13:00:00|131.92|131.84|131.82|131.74|131.97|131.89|131.82|131.74|703
1711112700000|2024-03-22 13:05:00|131.87|131.79|131.92|131.84|131.92|131.84|131.82|131.74|904
1711113000000|2024-03-22 13:10:00|131.87|131.79|131.97|131.89|131.97|131.89|131.87|131.79|301
1711113300000|2024-03-22 13:15:00|132.02|131.94|131.97|131.89|132.07|131.99|131.97|131.89|111
1711113600000|2024-03-22 13:20:00|132.02|131.94|132.02|131.94|132.07|131.99|131.97|131.89|10571
1711113900000|2024-03-22 13:25:00|131.97|131.89|132.07|131.99|132.07|131.99|131.97|131.89|296
1711114200000|2024-03-22 13:30:00|132.12|132.04|131.97|131.89|132.17|132.09|131.97|131.89|1514
1711114500000|2024-03-22 13:35:00|131.92|131.84|131.97|131.89|132.02|131.94|131.82|131.74|1271
1711114800000|2024-03-22 13:40:00|132.02|131.94|131.87|131.79|132.02|131.94|131.87|131.79|546
1711115100000|2024-03-22 13:45:00|131.82|131.74|131.77|131.69|131.82|131.74|131.72|131.64|2086
1711115400000|2024-03-22 13:50:00|131.72|131.64|131.77|131.69|131.87|131.79|131.72|131.64|1758
1711115700000|2024-03-22 13:55:00|131.72|131.64|131.72|131.64|131.77|131.69|131.67|131.59|705
1711116000000|2024-03-22 14:00:00|131.77|131.69|131.67|131.59|131.77|131.69|131.62|131.54|719
1711116300000|2024-03-22 14:05:00|131.62|131.54|131.77|131.69|131.77|131.69|131.62|131.54|795
1711116600000|2024-03-22 14:10:00|131.72|131.64|131.67|131.59|131.72|131.64|131.62|131.54|513
1711116900000|2024-03-22 14:15:00|131.62|131.54|131.72|131.64|131.72|131.64|131.62|131.54|1358
1711117200000|2024-03-22 14:20:00|131.67|131.59|131.67|131.59|131.67|131.59|131.67|131.59|10304
1711117500000|2024-03-22 14:25:00|131.62|131.54|131.62|131.54|131.62|131.54|131.52|131.44|10833
1711117800000|2024-03-22 14:30:00|131.67|131.59|131.72|131.64|131.77|131.69|131.67|131.59|623
1711118100000|2024-03-22 14:35:00|131.67|131.59|131.77|131.69|131.77|131.69|131.67|131.59|530
1711118400000|2024-03-22 14:40:00|131.72|131.64|131.62|131.54|131.77|131.69|131.62|131.54|1154
1711118700000|2024-03-22 14:45:00|131.67|131.59|131.67|131.59|131.72|131.64|131.62|131.54|241
1711119000000|2024-03-22 14:50:00|131.62|131.54|131.72|131.64|131.72|131.64|131.62|131.54|157
1711119300000|2024-03-22 14:55:00|131.77|131.69|131.72|131.64|131.77|131.69|131.72|131.64|13462
1711119600000|2024-03-22 15:00:00|131.77|131.69|131.77|131.69|131.82|131.74|131.72|131.64|7859
1711119900000|2024-03-22 15:05:00|131.82|131.74|131.82|131.74|131.87|131.79|131.77|131.69|6133
1711120200000|2024-03-22 15:10:00|131.87|131.79|131.82|131.74|131.87|131.79|131.77|131.69|2268
1711120500000|2024-03-22 15:15:00|131.77|131.69|131.82|131.74|131.82|131.74|131.72|131.64|418
1711120800000|2024-03-22 15:20:00|131.87|131.79|131.82|131.74|131.87|131.79|131.82|131.74|19837
1711121100000|2024-03-22 15:25:00|131.77|131.69|131.82|131.74|131.82|131.74|131.77|131.69|252
1711121400000|2024-03-22 15:30:00|131.77|131.69|131.82|131.74|131.82|131.74|131.77|131.69|504
1711121700000|2024-03-22 15:35:00|131.77|131.69|131.77|131.69|131.87|131.79|131.77|131.69|2260
1711122000000|2024-03-22 15:40:00|131.72|131.64|131.77|131.69|131.77|131.69|131.72|131.64|3301
1711122300000|2024-03-22 15:45:00|131.82|131.74|131.77|131.69|131.82|131.74|131.77|131.69|703
1711122600000|2024-03-22 15:50:00|131.82|131.74|131.82|131.74|131.87|131.79|131.82|131.74|1308
1711122900000|2024-03-22 15:55:00|131.87|131.79|131.82|131.74|131.87|131.79|131.82|131.74|361
1711123200000|2024-03-22 16:00:00|131.87|131.79|131.87|131.79|131.87|131.79|131.87|131.79|882
1711123500000|2024-03-22 16:05:00|||||||||382
1711123800000|2024-03-22 16:10:00|||||||||299
1711124100000|2024-03-22 16:15:00|131.82|131.74|131.77|131.69|131.82|131.74|131.72|131.64|2061
1711124400000|2024-03-22 16:20:00|||||||||1005
1711124700000|2024-03-22 16:25:00|131.82|131.74|131.72|131.64|131.82|131.74|131.72|131.64|8035
1711125000000|2024-03-22 16:30:00|131.77|131.69|131.72|131.64|131.77|131.69|131.72|131.64|7502
1711125300000|2024-03-22 16:35:00|131.77|131.69|131.77|131.69|131.77|131.69|131.72|131.64|3744
1711125600000|2024-03-22 16:40:00|131.82|131.74|131.92|131.84|131.97|131.84|131.82|131.74|6686
1711125900000|2024-03-22 16:45:00|131.97|131.89|131.97|131.89|131.97|131.89|131.92|131.84|447
1711126200000|2024-03-22 16:50:00|132.02|131.94|132.07|131.94|132.07|131.99|132.02|131.94|2544
1711126500000|2024-03-22 16:55:00|132.02|131.99|132.02|131.94|132.02|131.99|132.02|131.94|121
1711126800000|2024-03-22 17:00:00|132.07||132.02||132.07||132.02||24
1711127100000|2024-03-22 17:05:00|132.07||132.02||132.07||132.02||68
1711127400000|2024-03-22 17:10:00|||||||||4
1711127700000|2024-03-22 17:15:00|131.97|131.89|132.02|131.89|132.02|131.89|131.97|131.89|669
1711128000000|2024-03-22 17:20:00|131.97|131.94|132.02|131.94|132.02|131.94|131.97|131.94|131
1711128300000|2024-03-22 17:25:00|132.07||132.02||132.07||132.02||416
1711128600000|2024-03-22 17:30:00|||||||||17
1711128900000|2024-03-22 17:35:00|131.97|131.89|131.97|131.89|132.02|131.89|131.97|131.89|214
1711129500000|2024-03-22 17:45:00|132.02|131.94|132.02|131.94|132.02|131.94|132.02|131.94|69
1711129800000|2024-03-22 17:50:00|132.07|131.99|132.02|131.94|132.07|131.99|132.02|131.94|382
1711130100000|2024-03-22 17:55:00|132.07|131.99|132.02|131.94|132.07|131.99|132.02|131.94|92
1711130700000|2024-03-22 18:05:00|||||||||50
1711131000000|2024-03-22 18:10:00|132.07|131.99|132.02|131.94|132.07|131.99|132.02|131.94|376
1711131300000|2024-03-22 18:15:00|||||||||18
1711131600000|2024-03-22 18:20:00|131.97|131.89|132.02|131.89|132.02|131.94|131.97|131.89|62
1711131900000|2024-03-22 18:25:00||131.94||131.94||131.94||131.94|0
1711132200000|2024-03-22 18:30:00|131.97|131.89|131.97|131.89|132.02|131.94|131.97|131.89|47
1711133400000|2024-03-22 18:50:00|||||||||2
1711133700000|2024-03-22 18:55:00|132.02|131.94|132.02|131.94|132.02|131.94|132.02|131.89|245
1711134000000|2024-03-22 19:00:00|||||||||3
1711134300000|2024-03-22 19:05:00|131.97|131.89|131.97|131.89|131.97|131.89|131.97|131.89|148
1711134600000|2024-03-22 19:10:00|132.02|131.84|131.92|131.84|132.02|131.84|131.92|131.84|281
1711134900000|2024-03-22 19:15:00|131.87|131.79|131.87|131.79|131.87|131.79|131.87|131.79|12
1711135200000|2024-03-22 19:20:00|131.92|131.84|131.92|131.84|131.92|131.84|131.92|131.79|55
1711135500000|2024-03-22 19:25:00||131.79||131.84||131.84||131.79|67
1711135800000|2024-03-22 19:30:00|||||||||3
1711136100000|2024-03-22 19:35:00|131.97|131.89|131.92|131.84|131.97|131.89|131.92|131.84|103
1711136400000|2024-03-22 19:40:00|131.87|131.79|131.92|131.84|131.92|131.84|131.87|131.79|91
1711136700000|2024-03-22 19:45:00|131.97|131.89|132.02|131.89|132.02|131.94|131.92|131.84|563
1711137000000|2024-03-22 19:50:00|131.97|131.84|131.97|131.84|132.02|131.89|131.92|131.84|111
1711137300000|2024-03-22 19:55:00|131.92|131.89|131.92|131.84|131.97|131.89|131.92|131.84|273
1711350000000|2024-03-25 07:00:00|131.77|131.69|131.72|131.59|131.77|131.69|131.67|131.59|67
1711350300000|2024-03-25 07:05:00|131.67|131.64|131.72|131.64|131.77|131.69|131.67|131.59|104
1711350600000|2024-03-25 07:10:00|131.77|131.69|131.77|131.69|131.77|131.69|131.72|131.64|75
1711350900000|2024-03-25 07:15:00|131.72|131.64|131.72|131.64|131.72|131.64|131.72|131.64|44
1711351200000|2024-03-25 07:20:00|131.77|131.69|131.77|131.69|131.77|131.69|131.77|131.69|106
1711351500000|2024-03-25 07:25:00|131.87|131.79|131.92|131.84|131.97|131.89|131.87|131.79|415
1711351800000|2024-03-25 07:30:00|131.87|131.79|131.87|131.79|131.92|131.84|131.87|131.79|397
1711352100000|2024-03-25 07:35:00|131.82|131.74|131.82|131.74|131.82|131.79|131.82|131.74|70
1711352400000|2024-03-25 07:40:00|131.87|131.79|131.92|131.84|131.92|131.84|131.87|131.79|89
1711352700000|2024-03-25 07:45:00|131.97|131.89|131.87|131.79|131.97|131.89|131.87|131.79|277
1711353000000|2024-03-25 07:50:00|131.92|131.84|131.92|131.84|131.92|131.84|131.92|131.84|38
1711353300000|2024-03-25 07:55:00|131.87|131.79|131.57|131.49|131.92|131.79|131.57|131.49|1110
1711353600000|2024-03-25 08:00:00|131.62|131.54|131.67|131.54|131.72|131.64|131.52|131.44|3434
1711353900000|2024-03-25 08:05:00|131.62|131.59|131.92|131.84|131.92|131.84|131.57|131.49|2191
1711354200000|2024-03-25 08:10:00|131.87|131.79|131.92|131.84|131.97|131.89|131.87|131.79|1017
1711354500000|2024-03-25 08:15:00|131.97|131.89|132.12|132.04|132.17|132.09|131.97|131.89|1913
1711354800000|2024-03-25 08:20:00|132.07|131.99|132.07|131.99|132.12|132.04|132.07|131.99|1448
1711355100000|2024-03-25 08:25:00|132.12|132.04|132.22|132.14|132.22|132.14|132.12|132.04|610
1711355400000|2024-03-25 08:30:00|132.27|132.19|132.32|132.24|132.32|132.24|132.27|132.19|1104
1711355700000|2024-03-25 08:35:00|132.27|132.19|132.02|131.94|132.27|132.19|132.02|131.94|1678
1711356000000|2024-03-25 08:40:00|132.07|131.99|132.02|131.94|132.12|132.04|132.02|131.94|391
1711356300000|2024-03-25 08:45:00|132.07|131.99|132.07|131.99|132.12|132.04|132.02|131.94|580
1711356600000|2024-03-25 08:50:00|132.02|131.94|132.02|131.94|132.12|131.99|132.02|131.94|1266
1711356900000|2024-03-25 08:55:00|132.07|131.99|132.17|132.09|132.22|132.14|132.07|131.99|965
1711357200000|2024-03-25 09:00:00|132.12|132.04|132.07|131.99|132.12|132.04|132.02|131.94|1617
1711357500000|2024-03-25 09:05:00|132.02|131.94|131.97|131.89|132.02|131.94|131.92|131.84|151
1711357800000|2024-03-25 09:10:00|132.02|131.94|132.07|131.99|132.07|131.99|131.97|131.89|1338
1711358100000|2024-03-25 09:15:00|132.02|131.94|132.02|131.94|132.07|131.99|131.97|131.89|407
1711358400000|2024-03-25 09:20:00|132.07|131.99|132.12|132.04|132.12|132.04|132.07|131.99|593
1711358700000|2024-03-25 09:25:00|132.07|131.99|132.12|132.04|132.12|132.04|132.07|131.99|592
1711359000000|2024-03-25 09:30:00|132.17|132.09|132.22|132.14|132.32|132.24|132.12|132.04|636
1711359300000|2024-03-25 09:35:00|132.27|132.19|132.22|132.14|132.27|132.19|132.22|132.14|388
1711359600000|2024-03-25 09:40:00|132.17|132.09|132.32|132.24|132.32|132.24|132.17|132.09|461
1711359900000|2024-03-25 09:45:00|132.27|132.19|132.32|132.24|132.37|132.29|132.27|132.19|305
1711360200000|2024-03-25 09:50:00|132.37|132.29|132.32|132.24|132.42|132.34|132.32|132.24|1310
1711360500000|2024-03-25 09:55:00|132.27|132.19|132.07|131.99|132.27|132.19|132.07|131.99|3230
1711360800000|2024-03-25 10:00:00|132.02|131.94|131.87|131.79|132.02|131.94|131.77|131.69|2519
1711361100000|2024-03-25 10:05:00|131.82|131.74|131.87|131.79|131.87|131.79|131.77|131.69|377
1711361400000|2024-03-25 10:10:00|131.82|131.74|131.82|131.74|131.87|131.79|131.77|131.69|822
1711361700000|2024-03-25 10:15:00|131.77|131.69|131.82|131.74|131.82|131.74|131.72|131.64|776
1711362000000|2024-03-25 10:20:00|131.77|131.69|131.82|131.74|131.87|131.79|131.77|131.69|401
1711362300000|2024-03-25 10:25:00|131.87|131.79|131.87|131.79|131.92|131.84|131.87|131.79|872
1711362600000|2024-03-25 10:30:00|131.92|131.84|131.87|131.79|131.92|131.84|131.87|131.79|381
1711362900000|2024-03-25 10:35:00|131.92|131.84|132.07|131.99|132.12|132.04|131.92|131.84|975
1711363200000|2024-03-25 10:40:00|132.02|131.94|131.87|131.79|132.07|131.99|131.87|131.79|145
1711363500000|2024-03-25 10:45:00|131.92|131.84|131.87|131.79|131.92|131.84|131.82|131.74|1062
1711363800000|2024-03-25 10:50:00|131.92|131.84|131.87|131.79|132.02|131.94|131.87|131.79|554
1711364100000|2024-03-25 10:55:00|131.92|131.84|131.97|131.89|131.97|131.89|131.92|131.84|240
1711364400000|2024-03-25 11:00:00|132.02|131.94|131.97|131.89|132.02|131.94|131.97|131.89|401
1711364700000|2024-03-25 11:05:00|132.02|131.94|131.97|131.89|132.02|131.94|131.97|131.89|223
1711365000000|2024-03-25 11:10:00|132.02|131.94|132.07|131.99|132.12|132.04|132.02|131.94|213
1711365300000|2024-03-25 11:15:00|132.02|131.94|131.87|131.79|132.02|131.94|131.87|131.79|242
1711365600000|2024-03-25 11:20:00|131.82|131.74|131.77|131.69|131.82|131.74|131.72|131.64|870
1711365900000|2024-03-25 11:25:00|131.82|131.74|131.87|131.79|131.92|131.84|131.82|131.74|271
1711366200000|2024-03-25 11:30:00|131.92|131.84|131.92|131.84|131.92|131.84|131.87|131.79|554
1711366500000|2024-03-25 11:35:00|131.87|131.79|131.92|131.84|131.92|131.84|131.87|131.79|341
1711366800000|2024-03-25 11:40:00|131.97|131.89|131.87|131.79|131.97|131.89|131.87|131.79|143
1711367100000|2024-03-25 11:45:00|131.92|131.84|131.87|131.79|131.97|131.89|131.87|131.79|548
1711367400000|2024-03-25 11:50:00|131.82|131.74|131.87|131.79|131.87|131.79|131.77|131.69|263
1711367700000|2024-03-25 11:55:00|131.82|131.74|131.67|131.54|131.82|131.74|131.62|131.54|386
1711368000000|2024-03-25 12:00:00|131.62|131.59|131.72|131.64|131.72|131.64|131.62|131.54|147
1711368300000|2024-03-25 12:05:00|131.77|131.69|131.72|131.64|131.77|131.69|131.67|131.59|608
1711368600000|2024-03-25 12:10:00|131.67|131.59|131.67|131.59|131.72|131.64|131.67|131.59|332
1711368900000|2024-03-25 12:15:00|131.72|131.64|131.67|131.59|131.72|131.64|131.57|131.49|579
1711369200000|2024-03-25 12:20:00|131.72|131.64|131.87|131.79|131.87|131.79|131.72|131.64|414
1711369500000|2024-03-25 12:25:00|131.82|131.74|131.82|131.74|131.87|131.79|131.82|131.74|295
1711369800000|2024-03-25 12:30:00|131.87|131.79|131.87|131.79|131.92|131.84|131.82|131.74|135
1711370100000|2024-03-25 12:35:00|131.82|131.74|131.87|131.79|131.87|131.79|131.82|131.74|252
1711370400000|2024-03-25 12:40:00|131.82|131.74|131.72|131.64|131.82|131.74|131.72|131.64|760
1711370700000|2024-03-25 12:45:00|131.77|131.69|131.67|131.59|131.77|131.69|131.62|131.54|902
1711371000000|2024-03-25 12:50:00|131.72|131.64|131.72|131.64|131.77|131.69|131.67|131.59|492
1711371300000|2024-03-25 12:55:00|131.67|131.59|131.77|131.69|131.77|131.69|131.67|131.59|663
1711371600000|2024-03-25 13:00:00|131.82|131.74|131.82|131.74|131.87|131.79|131.82|131.74|565
1711371900000|2024-03-25 13:05:00|131.87|131.79|131.82|131.74|131.87|131.79|131.77|131.69|537
1711372200000|2024-03-25 13:10:00|131.77|131.69|131.87|131.79|131.87|131.79|131.77|131.69|318
1711372500000|2024-03-25 13:15:00|131.82|131.74|131.87|131.79|131.87|131.79|131.82|131.74|64
1711372800000|2024-03-25 13:20:00|131.92|131.84|131.87|131.79|131.92|131.84|131.82|131.74|410
1711373100000|2024-03-25 13:25:00|131.92|131.84|131.82|131.74|131.92|131.84|131.82|131.69|293
1711373400000|2024-03-25 13:30:00|131.87|131.79|131.77|131.69|131.87|131.79|131.67|131.59|989
1711373700000|2024-03-25 13:35:00|131.82|131.74|131.97|131.89|131.97|131.89|131.77|131.69|1026
1711374000000|2024-03-25 13:40:00|131.92|131.84|132.02|131.94|132.07|131.94|131.92|131.84|452
1711374300000|2024-03-25 13:45:00|131.97|131.89|131.87|131.79|132.02|131.94|131.87|131.79|1062
1711374600000|2024-03-25 13:50:00|131.92|131.84|131.97|131.89|132.02|131.94|131.92|131.84|259
1711374900000|2024-03-25 13:55:00|132.02|131.94|131.97|131.89|132.02|131.94|131.92|131.84|690
1711375200000|2024-03-25 14:00:00|132.02|131.94|132.12|132.04|132.12|132.04|132.02|131.94|823
1711375500000|2024-03-25 14:05:00|132.07|131.99|132.12|132.04|132.12|132.04|132.02|131.94|310
1711375800000|2024-03-25 14:10:00|132.17|132.09|132.22|132.14|132.22|132.14|132.17|132.09|224
1711376100000|2024-03-25 14:15:00|132.27|132.19|132.17|132.09|132.27|132.19|132.17|132.09|856
1711376400000|2024-03-25 14:20:00|132.22|132.14|132.22|132.14|132.22|132.14|132.22|132.14|144
1711376700000|2024-03-25 14:25:00|132.27|132.19|132.22|132.14|132.37|132.29|132.22|132.14|1118
1711377000000|2024-03-25 14:30:00|132.17|132.09|132.27|132.19|132.27|132.19|132.17|132.09|1438
1711377300000|2024-03-25 14:35:00|132.22|132.14|132.27|132.19|132.32|132.24|132.12|132.04|282
1711377600000|2024-03-25 14:40:00|132.32|132.24|132.32|132.24|132.32|132.24|132.27|132.19|644
1711377900000|2024-03-25 14:45:00|132.27|132.19|132.27|132.19|132.32|132.24|132.27|132.19|347
1711378200000|2024-03-25 14:50:00|132.22|132.14|132.22|132.14|132.27|132.19|132.22|132.14|711
1711378500000|2024-03-25 14:55:00|132.27|132.19|132.27|132.19|132.32|132.19|132.27|132.19|200
1711378800000|2024-03-25 15:00:00|132.22|132.14|132.27|132.19|132.27|132.19|132.22|132.14|893
1711379100000|2024-03-25 15:05:00|132.22|132.14|132.27|132.19|132.27|132.19|132.22|132.14|429
1711379400000|2024-03-25 15:10:00|132.22|132.14|132.22|132.14|132.27|132.19|132.22|132.14|143
1711379700000|2024-03-25 15:15:00|132.17|132.09|132.32|132.24|132.32|132.24|132.17|132.09|333
1711380000000|2024-03-25 15:20:00|132.27|132.19|132.27|132.19|132.32|132.24|132.27|132.19|249
1711380300000|2024-03-25 15:25:00|132.32|132.24|132.37|132.29|132.37|132.29|132.27|132.19|594
1711380600000|2024-03-25 15:30:00|132.32|132.24|132.42|132.34|132.42|132.34|132.32|132.24|698
1711380900000|2024-03-25 15:35:00|132.37|132.29|132.37|132.29|132.42|132.34|132.37|132.29|325
1711381200000|2024-03-25 15:40:00|132.32|132.24|132.22|132.14|132.32|132.24|132.22|132.14|980
1711381500000|2024-03-25 15:45:00|132.17|132.09|132.02|131.94|132.17|132.09|132.02|131.94|3987
1711381800000|2024-03-25 15:50:00|132.07|131.99|131.87|131.79|132.07|131.99|131.87|131.79|2501
1711382100000|2024-03-25 15:55:00|131.92|131.84|131.97|131.89|131.97|131.89|131.92|131.79|2682
1711382400000|2024-03-25 16:00:00|131.92|131.84|131.87|131.79|131.92|131.84|131.77|131.69|5141
1711382700000|2024-03-25 16:05:00|131.82|131.74|131.87|131.74|131.87|131.79|131.82|131.74|318
1711383000000|2024-03-25 16:10:00|131.92|131.79|131.92|131.84|131.97|131.89|131.87|131.74|1646
1711383300000|2024-03-25 16:15:00|131.97|131.89|131.97|131.89|131.97|131.89|131.92|131.84|777
1711383600000|2024-03-25 16:20:00|131.92|131.84|131.92|131.84|131.97|131.89|131.92|131.84|20275
1711383900000|2024-03-25 16:25:00|131.97|131.89|131.97|131.89|131.97|131.89|131.92|131.84|854
1711384200000|2024-03-25 16:30:00|132.02|131.94|132.02|131.94|132.07|131.99|131.97|131.94|4009
1711384500000|2024-03-25 16:35:00|131.97|131.89|131.97|131.89|132.02|131.94|131.97|131.89|4509
1711384800000|2024-03-25 16:40:00|131.92|131.84|131.97|131.84|131.97|131.89|131.92|131.84|1157
1711385100000|2024-03-25 16:45:00|131.92||131.92||131.97||131.92||335
1711385400000|2024-03-25 16:50:00|||||||||233
1711385700000|2024-03-25 16:55:00|131.97|131.89|131.92|131.84|131.97|131.89|131.92|131.84|402
1711386000000|2024-03-25 17:00:00|131.87|131.79|131.92|131.84|131.92|131.84|131.87|131.79|26
1711386300000|2024-03-25 17:05:00|||||||||200
1711386900000|2024-03-25 17:15:00|131.97|131.89|131.97|131.89|132.02|131.89|131.97|131.89|882
1711387200000|2024-03-25 17:20:00|||||||||13
1711387500000|2024-03-25 17:25:00|132.02|131.84|131.97|131.89|132.02|131.89|131.97|131.84|241
1711387800000|2024-03-25 17:30:00||131.84||131.89||131.89||131.84|0
1711388400000|2024-03-25 17:40:00|132.02||131.97||132.02||131.97||5
1711389000000|2024-03-25 17:50:00||131.84||131.89||131.89||131.84|32
1711389300000|2024-03-25 17:55:00|132.02||132.02||132.02||132.02||0
1711389600000|2024-03-25 18:00:00|131.97||131.97||131.97||131.97||0
1711389900000|2024-03-25 18:05:00|132.02||131.97||132.02||131.97||0
1711390200000|2024-03-25 18:10:00|132.02|131.94|132.02|131.94|132.02|131.94|131.97|131.94|71
1711390500000|2024-03-25 18:15:00|132.07|131.99|132.12|132.04|132.12|132.04|132.07|131.94|123
1711390800000|2024-03-25 18:20:00|132.07|131.99|132.12|132.04|132.12|132.04|132.07|131.99|251
1711391100000|2024-03-25 18:25:00|132.17|132.09|132.17|132.04|132.17|132.09|132.17|132.04|30
1711391400000|2024-03-25 18:30:00|132.12|132.09|132.12|132.04|132.12|132.09|132.12|132.04|0
1711391700000|2024-03-25 18:35:00|132.17|132.09|132.17|132.04|132.17|132.09|132.17|132.04|14
1711392000000|2024-03-25 18:40:00|132.12|132.09|132.07|131.99|132.12|132.09|132.07|131.99|34
1711392300000|2024-03-25 18:45:00|132.02|131.94|132.02|131.94|132.02|131.94|132.02|131.94|360
1711392600000|2024-03-25 18:50:00|||||||||3
1711392900000|2024-03-25 18:55:00|132.07|131.99|132.07|131.94|132.07|131.99|132.02|131.94|8
1711393200000|2024-03-25 19:00:00|132.02|131.99|132.02|131.89|132.07|131.99|131.97|131.89|10
1711393500000|2024-03-25 19:05:00|132.07|131.94|132.02|131.94|132.07|131.99|132.02|131.94|144
1711393800000|2024-03-25 19:10:00|131.97|131.89|131.97|131.89|131.97|131.89|131.97|131.89|4
1711394100000|2024-03-25 19:15:00|132.02|131.94|132.02|131.94|132.02|131.94|132.02|131.94|1
1711394400000|2024-03-25 19:20:00|131.97|131.89|131.97|131.89|131.97|131.89|131.97|131.84|9
1711395000000|2024-03-25 19:30:00|131.92|131.84|131.97|131.84|131.97|131.89|131.92|131.84|69
1711395300000|2024-03-25 19:35:00|131.92|131.89|131.97|131.89|131.97|131.89|131.92|131.84|21
1711395600000|2024-03-25 19:40:00|132.02|131.94|131.97|131.89|132.02|131.94|131.97|131.89|120
1711395900000|2024-03-25 19:45:00||131.84||131.89||131.89||131.84|0
1711396200000|2024-03-25 19:50:00|131.92|131.84|131.82|131.74|131.97|131.89|131.82|131.74|276
1711396500000|2024-03-25 19:55:00|131.77|131.69|131.87|131.74|131.87|131.79|131.77|131.64|207
1711436400000|2024-03-26 07:00:00|132.22|132.14|132.22|132.14|132.27|132.14|132.17|132.09|186
1711436700000|2024-03-26 07:05:00|132.17|132.09|132.12|132.04|132.17|132.09|132.12|132.04|5
1711437000000|2024-03-26 07:10:00||131.99||131.99||132.04||131.99|1
1711437300000|2024-03-26 07:15:00|132.07|131.94|132.02|131.94|132.07|131.99|132.02|131.94|0
1711437600000|2024-03-26 07:20:00|132.07|131.89|132.07|131.99|132.07|131.99|132.07|131.89|11
1711437900000|2024-03-26 07:25:00|132.12|132.04|132.17|132.09|132.17|132.09|132.12|131.99|139
1711438200000|2024-03-26 07:30:00|132.12|132.04|132.12|132.04|132.17|132.09|132.12|132.04|6
1711438500000|2024-03-26 07:35:00|132.07|131.99|132.07|131.99|132.07|131.99|132.07|131.99|25
1711438800000|2024-03-26 07:40:00|132.12|132.04|132.12|131.99|132.12|132.04|132.12|131.99|25
1711439100000|2024-03-26 07:45:00|132.07|131.94|132.07|131.99|132.07|131.99|132.02|131.94|35
1711439400000|2024-03-26 07:50:00|132.02|131.94|131.97|131.89|132.02|131.94|131.97|131.89|127
1711439700000|2024-03-26 07:55:00|132.02|131.94|132.17|132.09|132.17|132.09|132.02|131.94|257
1711440000000|2024-03-26 08:00:00|132.22|132.14|132.57|132.49|132.57|132.49|132.17|132.09|984
1711440300000|2024-03-26 08:05:00|132.62|132.54|132.72|132.64|132.77|132.69|132.52|132.39|1717
1711440600000|2024-03-26 08:10:00|132.77|132.69|132.67|132.59|132.82|132.74|132.67|132.59|1316
1711440900000|2024-03-26 08:15:00|132.72|132.64|132.77|132.69|132.77|132.69|132.62|132.54|749
1711441200000|2024-03-26 08:20:00|132.72|132.64|132.67|132.59|132.77|132.69|132.67|132.59|498
1711441500000|2024-03-26 08:25:00|132.72|132.64|132.82|132.74|132.82|132.74|132.67|132.64|301
1711441800000|2024-03-26 08:30:00|132.87|132.79|132.82|132.74|132.92|132.84|132.77|132.69|1764
1711442100000|2024-03-26 08:35:00|132.77|132.69|132.82|132.74|132.82|132.74|132.77|132.69|207
1711442400000|2024-03-26 08:40:00|132.77|132.69|132.72|132.64|132.82|132.74|132.72|132.64|608
1711442700000|2024-03-26 08:45:00|132.77|132.69|132.77|132.69|132.82|132.74|132.72|132.64|189
1711443000000|2024-03-26 08:50:00|132.82|132.74|132.87|132.79|132.97|132.89|132.77|132.69|714
1711443300000|2024-03-26 08:55:00|132.92|132.74|132.87|132.79|132.92|132.84|132.82|132.74|138
1711443600000|2024-03-26 09:00:00|132.82|132.74|132.87|132.79|132.87|132.79|132.82|132.74|653
1711443900000|2024-03-26 09:05:00|132.92|132.84|132.82|132.74|132.92|132.84|132.77|132.69|2002
1711444200000|2024-03-26 09:10:00|132.87|132.79|132.77|132.69|132.87|132.79|132.77|132.69|1335
1711444500000|2024-03-26 09:15:00|132.72|132.64|132.77|132.69|132.82|132.74|132.67|132.59|593
1711444800000|2024-03-26 09:20:00|132.82|132.74|132.92|132.84|133.02|132.89|132.77|132.69|523
1711445100000|2024-03-26 09:25:00|132.97|132.89|132.97|132.89|133.02|132.94|132.92|132.84|182
1711445400000|2024-03-26 09:30:00|133.02|132.94|133.02|132.94|133.02|132.94|132.97|132.89|362
1711445700000|2024-03-26 09:35:00|132.97|132.89|132.87|132.79|133.02|132.94|132.87|132.79|5939
1711446000000|2024-03-26 09:40:00|132.92|132.84|132.82|132.74|132.92|132.84|132.82|132.69|1205
1711446300000|2024-03-26 09:45:00|132.87|132.79|132.82|132.74|132.87|132.79|132.77|132.69|1110
1711446600000|2024-03-26 09:50:00|132.87|132.79|132.92|132.79|132.97|132.89|132.87|132.79|2330
1711446900000|2024-03-26 09:55:00|132.87|132.84|132.97|132.89|133.02|132.89|132.87|132.84|1392
1711447200000|2024-03-26 10:00:00|133.02|132.94|132.92|132.84|133.02|132.94|132.87|132.79|3479
1711447500000|2024-03-26 10:05:00|132.87|132.79|132.87|132.79|132.97|132.84|132.82|132.74|1145
1711447800000|2024-03-26 10:10:00|132.92|132.84|132.92|132.84|132.92|132.84|132.87|132.79|1128
1711448100000|2024-03-26 10:15:00|132.87|132.79|132.92|132.84|132.92|132.84|132.87|132.79|2412
1711448400000|2024-03-26 10:20:00|132.87|132.79|132.92|132.84|132.92|132.84|132.87|132.79|7563
1711448700000|2024-03-26 10:25:00|132.87|132.79|132.92|132.84|132.92|132.84|132.87|132.79|348
1711449000000|2024-03-26 10:30:00|132.87|132.79|132.97|132.89|132.97|132.89|132.87|132.79|1107
1711449300000|2024-03-26 10:35:00|133.02|132.94|132.97|132.89|133.02|132.94|132.97|132.89|674
1711449600000|2024-03-26 10:40:00|132.92|132.84|132.97|132.89|133.02|132.94|132.92|132.84|305
1711449900000|2024-03-26 10:45:00|132.92|132.84|132.87|132.79|132.97|132.89|132.87|132.79|133
1711450200000|2024-03-26 10:50:00|132.92|132.84|132.72|132.64|132.97|132.89|132.72|132.64|2623
1711450500000|2024-03-26 10:55:00|132.67|132.59|132.57|132.49|132.72|132.64|132.57|132.49|2043
1711450800000|2024-03-26 11:00:00|132.52|132.44|132.62|132.54|132.62|132.54|132.52|132.44|2033
1711451100000|2024-03-26 11:05:00|132.57|132.49|132.62|132.54|132.67|132.59|132.57|132.49|1490
1711451400000|2024-03-26 11:10:00|132.67|132.59|132.62|132.54|132.67|132.59|132.62|132.54|920
1711451700000|2024-03-26 11:15:00|132.67|132.59|132.72|132.59|132.72|132.64|132.67|132.59|444
1711452000000|2024-03-26 11:20:00|132.67|132.64|132.72|132.64|132.72|132.64|132.62|132.54|338
1711452300000|2024-03-26 11:25:00|132.67|132.59|132.72|132.64|132.72|132.64|132.67|132.59|2721
1711452600000|2024-03-26 11:30:00|132.67|132.59|132.87|132.79|132.87|132.79|132.67|132.59|234
1711452900000|2024-03-26 11:35:00|132.82|132.74|132.82|132.74|132.87|132.79|132.82|132.74|184
1711453200000|2024-03-26 11:40:00|132.87|132.79|132.92|132.84|132.92|132.84|132.82|132.74|1924
1711453500000|2024-03-26 11:45:00|132.97|132.89|132.97|132.89|133.02|132.94|132.97|132.89|79
1711453800000|2024-03-26 11:50:00|133.02|132.94|133.07|132.99|133.07|132.99|132.97|132.89|186
1711454100000|2024-03-26 11:55:00|133.02|132.94|133.12|132.99|133.12|132.99|133.02|132.94|317
1711454400000|2024-03-26 12:00:00|133.07|133.04|133.12|133.04|133.12|133.04|133.07|132.99|1521
1711454700000|2024-03-26 12:05:00|133.07|132.99|133.12|133.04|133.12|133.04|133.07|132.99|461
1711455000000|2024-03-26 12:10:00|133.17|133.09|133.17|133.09|133.27|133.19|133.12|133.04|5032
1711455300000|2024-03-26 12:15:00|133.22|133.14|133.27|133.14|133.27|133.19|133.17|133.09|1864
1711455600000|2024-03-26 12:20:00|133.22|133.19|133.22|133.14|133.27|133.19|133.17|133.09|259
1711455900000|2024-03-26 12:25:00|133.27|133.09|133.22|133.14|133.27|133.14|133.17|133.09|5699
1711456200000|2024-03-26 12:30:00|133.17|133.09|133.07|132.99|133.22|133.14|133.07|132.99|475
1711456500000|2024-03-26 12:35:00|133.12|133.04|133.12|133.04|133.12|133.04|133.02|132.94|467
1711456800000|2024-03-26 12:40:00|133.07|132.99|133.02|132.94|133.12|133.04|133.02|132.94|193
1711457100000|2024-03-26 12:45:00|133.07|132.99|133.02|132.94|133.07|132.99|133.02|132.89|5790
1711457400000|2024-03-26 12:50:00|133.07|132.99|133.12|133.04|133.12|133.04|133.02|132.94|907
1711457700000|2024-03-26 12:55:00|133.17|133.09|133.12|133.04|133.17|133.09|133.07|132.99|483
1711458000000|2024-03-26 13:00:00|133.07|132.99|133.17|133.09|133.17|133.09|133.07|132.99|605
1711458300000|2024-03-26 13:05:00|133.12|133.04|133.12|133.04|133.17|133.09|133.07|132.99|162
1711458600000|2024-03-26 13:10:00|133.07|132.99|133.12|133.04|133.17|133.09|133.07|132.94|1252
1711458900000|2024-03-26 13:15:00|133.17|133.09|133.17|133.09|133.17|133.09|133.12|133.04|111
1711459200000|2024-03-26 13:20:00|133.12|133.04|133.22|133.14|133.22|133.14|133.12|133.04|76
1711459500000|2024-03-26 13:25:00|133.17|133.09|133.27|133.19|133.27|133.19|133.17|133.09|440
1711459800000|2024-03-26 13:30:00|133.22|133.14|133.22|133.14|133.27|133.19|133.22|133.14|319
1711460100000|2024-03-26 13:35:00|133.27|133.19|133.32|133.24|133.32|133.24|133.27|133.19|1506
1711460400000|2024-03-26 13:40:00|133.27|133.19|133.27|133.19|133.32|133.24|133.27|133.19|254
1711460700000|2024-03-26 13:45:00|133.32|133.24|133.27|133.19|133.32|133.24|133.22|133.14|510
1711461000000|2024-03-26 13:50:00|133.32|133.24|133.42|133.34|133.42|133.34|133.32|133.19|491
1711461300000|2024-03-26 13:55:00|133.37|133.29|133.47|133.39|133.52|133.39|133.32|133.24|1956
1711461600000|2024-03-26 14:00:00|133.42|133.34|133.52|133.44|133.52|133.44|133.42|133.34|7734
1711461900000|2024-03-26 14:05:00|133.47|133.39|133.57|133.49|133.67|133.59|133.47|133.39|1985
1711462200000|2024-03-26 14:10:00|133.62|133.44|133.52|133.44|133.62|133.49|133.52|133.44|6032
1711462500000|2024-03-26 14:15:00|133.57|133.49|133.52|133.44|133.62|133.54|133.52|133.44|297
1711462800000|2024-03-26 14:20:00|133.57|133.49|133.62|133.54|133.62|133.54|133.52|133.44|302
1711463100000|2024-03-26 14:25:00|133.67|133.59|133.67|133.59|133.67|133.59|133.67|133.54|2377
1711463400000|2024-03-26 14:30:00|133.62|133.54|133.62|133.54|133.67|133.59|133.57|133.49|1565
1711463700000|2024-03-26 14:35:00|133.67|133.59|133.67|133.54|133.67|133.59|133.62|133.54|6097
1711464000000|2024-03-26 14:40:00|133.62|133.59|133.62|133.54|133.67|133.59|133.62|133.54|682
1711464300000|2024-03-26 14:45:00|133.67|133.59|133.67|133.59|133.67|133.59|133.62|133.54|1722
1711464600000|2024-03-26 14:50:00|133.72|133.64|133.67|133.59|133.72|133.64|133.67|133.59|420
1711464900000|2024-03-26 14:55:00|133.72|133.64|133.72|133.64|133.72|133.64|133.67|133.59|120
1711465200000|2024-03-26 15:00:00|133.77|133.69|133.72|133.64|133.77|133.69|133.72|133.64|504
1711465500000|2024-03-26 15:05:00|133.67|133.59|133.67|133.59|133.72|133.64|133.67|133.59|394
1711465800000|2024-03-26 15:10:00|133.62|133.54|133.57|133.49|133.62|133.54|133.57|133.49|413
1711466100000|2024-03-26 15:15:00|133.52|133.44|133.57|133.49|133.57|133.49|133.47|133.39|707
1711466400000|2024-03-26 15:20:00|133.52|133.44|133.52|133.44|133.57|133.49|133.52|133.44|437
1711466700000|2024-03-26 15:25:00|133.47|133.39|133.42|133.34|133.47|133.39|133.37|133.29|1912
1711467000000|2024-03-26 15:30:00|133.37|133.29|133.32|133.24|133.42|133.29|133.32|133.24|7185
1711467300000|2024-03-26 15:35:00|133.27|133.19|133.32|133.24|133.32|133.24|133.27|133.19|4049
1711467600000|2024-03-26 15:40:00|133.27|133.19|133.27|133.19|133.27|133.19|133.17|133.09|11348
1711467900000|2024-03-26 15:45:00|133.22|133.14|133.32|133.24|133.32|133.24|133.22|133.14|1007
1711468200000|2024-03-26 15:50:00|133.37|133.29|133.37|133.29|133.37|133.29|133.37|133.29|756
1711468500000|2024-03-26 15:55:00|||||||||321
1711468800000|2024-03-26 16:00:00|133.32|133.24|133.32|133.24|133.37|133.29|133.32|133.19|54736
1711469100000|2024-03-26 16:05:00|133.37|133.29|133.37|133.29|133.37|133.29|133.32|133.24|4400
1711469400000|2024-03-26 16:10:00|||||||||3517
1711469700000|2024-03-26 16:15:00|133.42|133.34|133.42|133.34|133.42|133.34|133.42|133.34|1304
1711470000000|2024-03-26 16:20:00|133.47|133.39|133.47|133.39|133.47|133.39|133.47|133.39|1343
1711470300000|2024-03-26 16:25:00|133.42|133.34|133.42|133.34|133.47|133.39|133.42|133.34|5959
1711470600000|2024-03-26 16:30:00|133.47|133.39|133.42|133.34|133.47|133.39|133.42|133.34|5125
1711470900000|2024-03-26 16:35:00|133.47|133.39|133.57|133.49|133.57|133.49|133.47|133.39|3716
1711471200000|2024-03-26 16:40:00|133.62|133.54|133.62|133.54|133.67|133.59|133.62|133.54|1146
1711471500000|2024-03-26 16:45:00|133.57|133.49|133.57|133.49|133.57|133.49|133.57|133.49|193
1711471800000|2024-03-26 16:50:00|133.52|133.44|133.52|133.44|133.52|133.44|133.52|133.44|609
1711472100000|2024-03-26 16:55:00|133.47|133.39|133.47|133.39|133.47|133.39|133.47|133.39|281
1711472400000|2024-03-26 17:00:00|133.52|133.44|133.52|133.44|133.52|133.44|133.47|133.39|549
1711472700000|2024-03-26 17:05:00|133.47|133.39|133.42|133.34|133.52|133.44|133.42|133.34|412
1711473000000|2024-03-26 17:10:00|133.47|133.39|133.37|133.29|133.52|133.44|133.37|133.29|2183
1711473300000|2024-03-26 17:15:00|133.42|133.34|133.42|133.34|133.42|133.34|133.42|133.34|1227
1711473600000|2024-03-26 17:20:00|133.47|133.39|133.47|133.39|133.52|133.44|133.47|133.39|1031
1711473900000|2024-03-26 17:25:00|133.52|133.44|133.52|133.44|133.52|133.44|133.47|133.39|1276
1711474500000|2024-03-26 17:35:00|133.47|133.39|133.52|133.44|133.52|133.44|133.47|133.39|704
1711474800000|2024-03-26 17:40:00|133.47|133.39|133.47|133.39|133.47|133.39|133.47|133.39|480
1711475100000|2024-03-26 17:45:00|133.52||133.47||133.52||133.47||268
1711475400000|2024-03-26 17:50:00|133.52|133.44|133.52|133.44|133.52|133.44|133.47|133.39|1144
1711475700000|2024-03-26 17:55:00|133.57|133.49|133.52|133.44|133.57|133.49|133.52|133.44|1465
1711476000000|2024-03-26 18:00:00|||||||||11
1711476300000|2024-03-26 18:05:00|133.57|133.49|133.52|133.44|133.57|133.49|133.52|133.44|225
1711476900000|2024-03-26 18:15:00|133.47|133.39|133.52|133.44|133.52|133.44|133.47|133.39|165
1711477200000|2024-03-26 18:20:00|133.47|133.39|133.47|133.39|133.47|133.39|133.47|133.39|129
1711477500000|2024-03-26 18:25:00|||||||||10
1711477800000|2024-03-26 18:30:00|||||||||14
1711478100000|2024-03-26 18:35:00|133.42|133.34|133.42|133.34|133.47|133.39|133.42|133.34|397
1711478400000|2024-03-26 18:40:00|||||||||16
1711478700000|2024-03-26 18:45:00|133.47||133.42||133.47||133.42||118
1711479000000|2024-03-26 18:50:00|133.47|133.39|133.47|133.39|133.47|133.39|133.42|133.39|46
1711479300000|2024-03-26 18:55:00|||||||||371
1711479600000|2024-03-26 19:00:00|||||||||22
1711479900000|2024-03-26 19:05:00|||||||||59
1711480200000|2024-03-26 19:10:00||133.34||133.39||133.39||133.34|500
1711480500000|2024-03-26 19:15:00|||||||||21
1711480800000|2024-03-26 19:20:00|133.42|133.34|133.42|133.34|133.42|133.39|133.42|133.34|799
1711481100000|2024-03-26 19:25:00|133.37|133.29|133.37|133.29|133.42|133.34|133.37|133.24|274
1711481400000|2024-03-26 19:30:00|133.32|133.24|133.37|133.24|133.37|133.29|133.32|133.24|12
1711481700000|2024-03-26 19:35:00|133.32|133.29|133.37|133.29|133.37|133.29|133.32|133.24|258
1711482000000|2024-03-26 19:40:00|133.42|133.34|133.37|133.29|133.47|133.39|133.37|133.29|491
1711482300000|2024-03-26 19:45:00|133.42|133.34|133.37|133.29|133.42|133.34|133.32|133.24|35
1711482600000|2024-03-26 19:50:00|133.32|133.24|133.32|133.24|133.37|133.29|133.32|133.24|117
1711482900000|2024-03-26 19:55:00|133.37|133.29|133.27|133.19|133.37|133.29|133.22|133.14|233
1711522800000|2024-03-27 07:00:00|133.67|133.54|133.57|133.49|133.67|133.54|133.52|133.44|27
1711523400000|2024-03-27 07:10:00|133.62|133.54|133.57|133.49|133.67|133.59|133.57|133.49|161
1711523700000|2024-03-27 07:15:00|133.62|133.54|133.62|133.54|133.62|133.54|133.57|133.54|12
1711524300000|2024-03-27 07:25:00|133.67|133.59|133.72|133.64|133.72|133.64|133.62|133.54|193
1711524600000|2024-03-27 07:30:00|133.67|133.59|133.72|133.59|133.72|133.64|133.67|133.59|59
1711524900000|2024-03-27 07:35:00|133.77|133.64|133.77|133.69|133.77|133.69|133.77|133.64|0
1711525200000|2024-03-27 07:40:00|133.72|133.64|133.82|133.74|133.82|133.74|133.72|133.64|273
1711525500000|2024-03-27 07:45:00|133.87|133.79|133.82|133.74|133.87|133.79|133.82|133.74|187
1711526100000|2024-03-27 07:55:00|133.77|133.69|133.62|133.54|133.82|133.74|133.62|133.49|999
1711526400000|2024-03-27 08:00:00|133.67|133.59|133.77|133.69|133.77|133.69|133.47|133.39|1410
1711526700000|2024-03-27 08:05:00|133.82|133.74|133.82|133.74|133.87|133.79|133.72|133.64|1927
1711527000000|2024-03-27 08:10:00|133.77|133.69|133.77|133.69|133.82|133.74|133.72|133.64|516
1711527300000|2024-03-27 08:15:00|133.82|133.74|133.87|133.79|133.87|133.79|133.72|133.64|410
1711527600000|2024-03-27 08:20:00|133.82|133.74|133.87|133.79|133.92|133.84|133.82|133.74|603
1711527900000|2024-03-27 08:25:00|133.92|133.84|133.92|133.84|133.97|133.89|133.87|133.79|380
1711528200000|2024-03-27 08:30:00|133.87|133.79|133.97|133.89|134.02|133.94|133.82|133.74|1094
1711528500000|2024-03-27 08:35:00|134.02|133.94|134.02|133.94|134.02|133.94|133.92|133.84|558
1711528800000|2024-03-27 08:40:00|133.97|133.89|134.02|133.94|134.07|133.99|133.97|133.89|720
1711529100000|2024-03-27 08:45:00|133.97|133.89|134.02|133.94|134.07|133.99|133.97|133.89|357
1711529400000|2024-03-27 08:50:00|134.07|133.99|134.17|134.09|134.17|134.09|134.02|133.94|695
1711529700000|2024-03-27 08:55:00|134.12|134.04|134.12|134.04|134.17|134.09|134.07|133.99|707
1711530000000|2024-03-27 09:00:00|134.17|134.09|134.37|134.29|134.37|134.29|134.17|134.09|205
1711530300000|2024-03-27 09:05:00|134.32|134.24|134.32|134.24|134.37|134.29|134.22|134.14|2197
1711530600000|2024-03-27 09:10:00|134.27|134.19|134.22|134.14|134.37|134.29|134.17|134.09|4441
1711530900000|2024-03-27 09:15:00|134.27|134.19|134.27|134.19|134.27|134.19|134.22|134.14|525
1711531200000|2024-03-27 09:20:00|134.22|134.14|134.22|134.14|134.27|134.19|134.17|134.09|484
1711531500000|2024-03-27 09:25:00|134.17|134.09|134.17|134.09|134.22|134.14|134.17|134.09|9368
1711531800000|2024-03-27 09:30:00|134.22|134.14|134.07|133.99|134.22|134.14|134.02|133.94|2526
1711532100000|2024-03-27 09:35:00|134.02|133.94|134.02|133.94|134.07|133.99|133.97|133.89|139
1711532400000|2024-03-27 09:40:00|134.07|133.99|134.12|133.99|134.12|134.04|134.07|133.99|793
1711532700000|2024-03-27 09:45:00|134.07|134.04|134.17|134.09|134.17|134.09|134.07|133.99|1394
1711533000000|2024-03-27 09:50:00|134.12|134.04|134.07|133.99|134.17|134.09|134.07|133.99|668
1711533300000|2024-03-27 09:55:00|134.12|134.04|133.97|133.89|134.12|134.04|133.97|133.89|2286
1711533600000|2024-03-27 10:00:00|133.92|133.84|133.82|133.74|133.92|133.84|133.82|133.74|1933
1711533900000|2024-03-27 10:05:00|133.87|133.79|133.82|133.74|133.87|133.79|133.77|133.69|132
1711534200000|2024-03-27 10:10:00|133.77|133.69|133.82|133.74|133.87|133.79|133.72|133.64|1376
1711534500000|2024-03-27 10:15:00|133.87|133.79|133.77|133.69|133.87|133.79|133.77|133.64|583
1711534800000|2024-03-27 10:20:00|133.82|133.64|133.87|133.79|133.87|133.79|133.77|133.64|413
1711535100000|2024-03-27 10:25:00|133.92|133.84|133.87|133.79|133.92|133.84|133.82|133.74|4999
1711535400000|2024-03-27 10:30:00|133.92|133.84|133.87|133.79|133.92|133.84|133.82|133.74|127
1711535700000|2024-03-27 10:35:00|133.92|133.84|133.97|133.89|133.97|133.89|133.87|133.79|171
1711536000000|2024-03-27 10:40:00|133.92|133.84|133.92|133.84|133.97|133.89|133.92|133.79|1374
1711536300000|2024-03-27 10:45:00|133.97|133.89|133.97|133.89|133.97|133.89|133.92|133.84|3625
1711536600000|2024-03-27 10:50:00|134.02|133.94|133.92|133.84|134.02|133.94|133.87|133.79|725
1711536900000|2024-03-27 10:55:00|133.97|133.89|133.92|133.84|133.97|133.89|133.92|133.84|1045
1711537200000|2024-03-27 11:00:00|133.87|133.79|133.82|133.74|133.87|133.79|133.82|133.74|529
1711537500000|2024-03-27 11:05:00|133.77|133.69|133.82|133.74|133.82|133.74|133.77|133.69|206
1711537800000|2024-03-27 11:10:00|133.87|133.79|133.82|133.74|133.87|133.79|133.82|133.74|501
1711538100000|2024-03-27 11:15:00|133.87|133.79|133.87|133.79|133.92|133.84|133.87|133.79|349
1711538400000|2024-03-27 11:20:00|133.82|133.74|133.87|133.79|133.87|133.79|133.82|133.74|305
1711538700000|2024-03-27 11:25:00|133.92|133.84|133.87|133.74|133.92|133.84|133.87|133.74|166
1711539000000|2024-03-27 11:30:00|133.82|133.79|133.92|133.84|133.92|133.84|133.82|133.74|202
1711539300000|2024-03-27 11:35:00|133.87|133.79|133.92|133.84|133.97|133.89|133.87|133.79|1573
1711539600000|2024-03-27 11:40:00|133.87|133.79|133.92|133.84|133.97|133.89|133.87|133.79|249
1711539900000|2024-03-27 11:45:00|133.87|133.79|133.87|133.79|133.92|133.84|133.87|133.79|107
1711540200000|2024-03-27 11:50:00|133.82|133.74|133.82|133.74|133.87|133.79|133.77|133.69|498
1711540500000|2024-03-27 11:55:00|133.77|133.69|133.77|133.69|133.82|133.74|133.72|133.64|1799
1711540800000|2024-03-27 12:00:00|133.72|133.64|133.77|133.69|133.82|133.74|133.72|133.64|862
1711541100000|2024-03-27 12:05:00|133.82|133.74|133.82|133.74|133.87|133.79|133.77|133.69|531
1711541400000|2024-03-27 12:10:00|133.87|133.79|133.92|133.84|133.97|133.89|133.87|133.79|188
1711541700000|2024-03-27 12:15:00|133.87|133.79|133.92|133.84|133.97|133.89|133.87|133.79|142
1711542000000|2024-03-27 12:20:00|133.87|133.79|133.87|133.79|133.92|133.84|133.87|133.79|114
1711542300000|2024-03-27 12:25:00|133.92|133.84|133.87|133.79|133.92|133.84|133.87|133.79|222
1711542600000|2024-03-27 12:30:00|133.92|133.84|133.97|133.89|133.97|133.89|133.92|133.84|91
1711542900000|2024-03-27 12:35:00|134.02|133.94|134.02|133.94|134.02|133.94|133.97|133.89|502
1711543200000|2024-03-27 12:40:00|134.07|133.99|134.17|134.04|134.17|134.09|134.07|133.99|1223
1711543500000|2024-03-27 12:45:00|134.12|133.99|134.07|133.99|134.12|134.04|134.07|133.99|172
1711543800000|2024-03-27 12:50:00|134.12|134.04|134.17|134.04|134.17|134.09|134.12|134.04|104
1711544100000|2024-03-27 12:55:00|134.12|134.09|134.12|134.04|134.17|134.09|134.12|134.04|48
1711544400000|2024-03-27 13:00:00|134.17|134.09|134.17|134.04|134.17|134.09|134.12|134.04|1311
1711544700000|2024-03-27 13:05:00|134.12|134.09|134.12|134.04|134.12|134.09|134.12|134.04|97
1711545000000|2024-03-27 13:10:00|134.17|134.09|134.17|134.09|134.22|134.14|134.17|134.04|149
1711545300000|2024-03-27 13:15:00|134.22|134.14|134.22|134.14|134.27|134.19|134.17|134.09|1513
1711545600000|2024-03-27 13:20:00|134.27|134.19|134.37|134.29|134.37|134.29|134.27|134.19|547
1711545900000|2024-03-27 13:25:00|134.32|134.24|134.32|134.24|134.37|134.29|134.27|134.19|662
1711546200000|2024-03-27 13:30:00|134.37|134.29|134.52|134.44|134.52|134.44|134.32|134.24|2136
1711546500000|2024-03-27 13:35:00|134.47|134.39|134.47|134.39|134.52|134.44|134.42|134.34|669
1711546800000|2024-03-27 13:40:00|134.42|134.34|134.42|134.34|134.47|134.39|134.37|134.29|352
1711547100000|2024-03-27 13:45:00|134.47|134.39|134.42|134.34|134.47|134.39|134.32|134.24|2886
1711547400000|2024-03-27 13:50:00|134.47|134.39|134.42|134.34|134.47|134.39|134.42|134.34|716
1711547700000|2024-03-27 13:55:00|134.47|134.39|134.37|134.29|134.47|134.39|134.37|134.29|2141
1711548000000|2024-03-27 14:00:00|134.42|134.34|134.37|134.29|134.42|134.34|134.32|134.24|2247
1711548300000|2024-03-27 14:05:00|134.32|134.24|134.42|134.34|134.42|134.34|134.32|134.24|1550
1711548600000|2024-03-27 14:10:00|134.47|134.39|134.52|134.44|134.52|134.44|134.42|134.34|1750
1711548900000|2024-03-27 14:15:00|134.47|134.39|134.52|134.44|134.57|134.49|134.47|134.39|1445
1711549200000|2024-03-27 14:20:00|134.57|134.49|134.62|134.54|134.62|134.54|134.52|134.44|681
1711549500000|2024-03-27 14:25:00|134.57|134.49|134.62|134.54|134.62|134.54|134.57|134.49|186
1711549800000|2024-03-27 14:30:00|134.67|134.59|134.57|134.49|134.67|134.59|134.57|134.49|1334
1711550100000|2024-03-27 14:35:00|134.62|134.54|134.62|134.54|134.62|134.54|134.57|134.49|778
1711550400000|2024-03-27 14:40:00|134.57|134.49|134.67|134.59|134.67|134.59|134.57|134.49|239
1711550700000|2024-03-27 14:45:00|134.62|134.54|134.57|134.49|134.62|134.54|134.57|134.49|1433
1711551000000|2024-03-27 14:50:00|134.52|134.44|134.57|134.49|134.57|134.49|134.52|134.44|1207
1711551300000|2024-03-27 14:55:00|134.52|134.44|134.52|134.44|134.52|134.44|134.47|134.39|350
1711551600000|2024-03-27 15:00:00|134.47|134.39|134.52|134.44|134.52|134.44|134.47|134.39|116
1711551900000|2024-03-27 15:05:00|134.47|134.39|134.52|134.39|134.52|134.44|134.47|134.39|153
1711552200000|2024-03-27 15:10:00|134.47|134.44|134.47|134.39|134.52|134.44|134.47|134.39|410
1711552500000|2024-03-27 15:15:00|134.52|134.44|134.47|134.39|134.52|134.44|134.47|134.39|123
1711552800000|2024-03-27 15:20:00|134.42|134.34|134.52|134.44|134.52|134.44|134.42|134.34|561
1711553100000|2024-03-27 15:25:00|134.47|134.39|134.47|134.39|134.47|134.39|134.47|134.39|149
1711553400000|2024-03-27 15:30:00|134.42|134.34|134.42|134.34|134.47|134.39|134.42|134.34|429
1711553700000|2024-03-27 15:35:00|134.47|134.39|134.42|134.34|134.47|134.39|134.42|134.34|247
1711554000000|2024-03-27 15:40:00|134.47|134.39|134.42|134.34|134.47|134.39|134.42|134.34|287
1711554300000|2024-03-27 15:45:00|134.37|134.29|134.42|134.34|134.42|134.34|134.37|134.29|453
1711554600000|2024-03-27 15:50:00|134.37|134.29|134.47|134.39|134.47|134.39|134.37|134.29|806
1711554900000|2024-03-27 15:55:00|134.42|134.34|134.32|134.24|134.47|134.39|134.32|134.24|1046
1711555200000|2024-03-27 16:00:00|134.27|134.19|134.27|134.19|134.27|134.19|134.22|134.14|692
1711555500000|2024-03-27 16:05:00|134.22|134.14|134.22|134.14|134.27|134.19|134.22|134.14|1334
1711555800000|2024-03-27 16:10:00|134.17|134.09|134.02|133.94|134.22|134.14|134.02|133.94|1641
1711556100000|2024-03-27 16:15:00|134.07|133.99|133.97|133.84|134.07|133.99|133.97|133.84|1919
1711556400000|2024-03-27 16:20:00|133.92|133.89|133.82|133.74|133.92|133.89|133.82|133.74|3284
1711556700000|2024-03-27 16:25:00|133.87|133.79|133.82|133.74|133.87|133.79|133.77|133.69|6107
1711557000000|2024-03-27 16:30:00|133.87|133.79|133.97|133.89|133.97|133.89|133.87|133.79|6367
1711557300000|2024-03-27 16:35:00|134.02|133.94|134.02|133.94|134.02|133.94|133.97|133.89|1367
1711557600000|2024-03-27 16:40:00||133.89||133.94||133.94||133.89|181
1711557900000|2024-03-27 16:45:00|133.97|133.89|133.97|133.89|134.02|133.94|133.97|133.89|3177
1711558200000|2024-03-27 16:50:00|||||||||27
1711558500000|2024-03-27 16:55:00|||||||||254
1711558800000|2024-03-27 17:00:00|||||||||49
1711559100000|2024-03-27 17:05:00|||||||||62
1711559400000|2024-03-27 17:10:00|134.02|133.94|134.02|133.94|134.07|133.99|134.02|133.94|675
1711559700000|2024-03-27 17:15:00|134.07|133.99|134.07|133.99|134.12|134.04|134.07|133.99|509
1711560000000|2024-03-27 17:20:00|134.12|134.04|134.07|133.99|134.12|134.04|134.07|133.99|55
1711560300000|2024-03-27 17:25:00|134.12|134.04|134.02|133.94|134.12|134.04|134.02|133.94|244
1711560600000|2024-03-27 17:30:00|133.97|133.89|133.97|133.89|134.02|133.89|133.97|133.89|202
1711560900000|2024-03-27 17:35:00|134.02|133.94|133.97|133.89|134.02|133.94|133.97|133.89|495
1711561200000|2024-03-27 17:40:00|||||||||9
1711561500000|2024-03-27 17:45:00|||||||||6
1711561800000|2024-03-27 17:50:00|||||||||2
1711562400000|2024-03-27 18:00:00|||||||||23
1711562700000|2024-03-27 18:05:00|134.02|133.94|134.07|133.99|134.07|133.99|134.02|133.89|125
1711563000000|2024-03-27 18:10:00|134.12|133.94|134.12|133.99|134.12|134.04|134.07|133.94|12
1711563300000|2024-03-27 18:15:00|134.07|134.04|134.12|134.04|134.12|134.04|134.07|134.04|769
1711563600000|2024-03-27 18:20:00|||||||||144
1711563900000|2024-03-27 18:25:00|||||||||91
1711564200000|2024-03-27 18:30:00|||||||||150
1711564500000|2024-03-27 18:35:00|134.07|133.99|134.07|133.99|134.12|134.04|134.07|133.99|76
1711564800000|2024-03-27 18:40:00|134.12|134.04|134.12|134.04|134.12|134.04|134.12|133.99|1
1711565100000|2024-03-27 18:45:00|134.07|133.99|134.07|133.99|134.12|134.04|134.07|133.99|54
1711565400000|2024-03-27 18:50:00|||||||||57
1711565700000|2024-03-27 18:55:00|134.02|133.94|134.07|133.99|134.07|133.99|134.02|133.94|49
1711566000000|2024-03-27 19:00:00|134.12|134.04|134.07|133.99|134.12|134.04|134.07|133.99|104
1711566300000|2024-03-27 19:05:00|||||||||28
1711566600000|2024-03-27 19:10:00|134.02|133.94|134.07|133.99|134.07|133.99|134.02|133.94|59
1711566900000|2024-03-27 19:15:00|134.02|133.94|134.07|133.94|134.07|133.94|134.02|133.94|10
1711567200000|2024-03-27 19:20:00|134.12|133.99|134.12|134.04|134.12|134.04|134.07|133.99|244
1711567500000|2024-03-27 19:25:00|134.17|134.09|134.27|134.14|134.27|134.19|134.17|134.09|839
1711567800000|2024-03-27 19:30:00|134.22|134.19|134.32|134.24|134.32|134.24|134.22|134.14|279
1711568100000|2024-03-27 19:35:00|134.37|134.29|134.47|134.39|134.47|134.39|134.37|134.29|267
1711568400000|2024-03-27 19:40:00|134.52|134.44|134.52|134.44|134.52|134.44|134.47|134.39|730
1711568700000|2024-03-27 19:45:00|134.47|134.39|134.52|134.44|134.52|134.44|134.47|134.39|290
1711569000000|2024-03-27 19:50:00|134.57|134.49|134.62|134.54|134.62|134.54|134.52|134.44|1357
1711569300000|2024-03-27 19:55:00|134.57|134.49|134.62|134.54|134.62|134.54|134.57|134.49|437
1711609200000|2024-03-28 07:00:00|134.52|134.39|134.52|134.39|134.52|134.44|134.47|134.39|2
1711609500000|2024-03-28 07:05:00|134.47|134.34|134.42|134.29|134.47|134.39|134.32|134.24|54
1711609800000|2024-03-28 07:10:00|134.37|134.34|134.37|134.29|134.37|134.34|134.37|134.29|1
1711610100000|2024-03-28 07:15:00|134.42|134.34|134.37|134.29|134.42|134.34|134.37|134.29|122
1711610400000|2024-03-28 07:20:00|134.32|134.24|134.27|134.19|134.32|134.24|134.27|134.19|171
1711611000000|2024-03-28 07:30:00|134.22|134.14|134.17|134.09|134.27|134.19|134.12|134.04|129
1711611300000|2024-03-28 07:35:00|134.12|134.04|134.22|134.14|134.22|134.14|134.12|134.04|37
1711611900000|2024-03-28 07:45:00|134.17|134.09|134.22|134.14|134.22|134.14|134.17|134.09|24
1711612200000|2024-03-28 07:50:00|134.17|134.09|134.22|134.14|134.22|134.14|134.17|134.09|23
1711612500000|2024-03-28 07:55:00|134.27|134.19|134.17|134.09|134.32|134.24|134.12|134.04|768
1711612800000|2024-03-28 08:00:00|134.22|134.14|134.62|134.54|134.67|134.59|134.22|134.14|1762
1711613100000|2024-03-28 08:05:00|134.67|134.59|134.67|134.59|134.82|134.74|134.57|134.49|1580
1711613400000|2024-03-28 08:10:00|134.62|134.54|134.57|134.49|134.67|134.59|134.42|134.34|361
1711613700000|2024-03-28 08:15:00|134.62|134.44|134.62|134.54|134.67|134.59|134.47|134.39|584
1711614000000|2024-03-28 08:20:00|134.67|134.59|134.77|134.69|134.82|134.74|134.57|134.49|244
1711614300000|2024-03-28 08:25:00|134.72|134.64|134.87|134.79|134.87|134.79|134.72|134.64|752
1711614600000|2024-03-28 08:30:00|134.92|134.84|134.87|134.79|134.92|134.84|134.82|134.74|197
1711614900000|2024-03-28 08:35:00|134.82|134.74|134.82|134.74|134.87|134.79|134.77|134.69|188
1711615200000|2024-03-28 08:40:00|134.77|134.69|134.82|134.74|134.87|134.79|134.77|134.69|240
1711615500000|2024-03-28 08:45:00|134.77|134.69|134.97|134.89|134.97|134.89|134.77|134.69|365
1711615800000|2024-03-28 08:50:00|134.92|134.84|134.97|134.89|134.97|134.89|134.92|134.79|365
1711616100000|2024-03-28 08:55:00|134.92|134.84|134.97|134.89|134.97|134.89|134.82|134.74|743
1711616400000|2024-03-28 09:00:00|134.92|134.84|135.27|135.19|135.27|135.19|134.92|134.84|1476
1711616700000|2024-03-28 09:05:00|135.32|135.24|135.37|135.29|135.37|135.29|135.22|135.14|1161
1711617000000|2024-03-28 09:10:00|135.32|135.24|135.12|135.04|135.32|135.29|135.12|135.04|1562
1711617300000|2024-03-28 09:15:00|135.07|134.99|135.12|135.04|135.17|135.09|135.07|134.99|535
1711617600000|2024-03-28 09:20:00|135.17|135.09|135.07|134.99|135.17|135.09|135.02|134.94|314
1711617900000|2024-03-28 09:25:00|135.12|135.04|135.12|135.04|135.12|135.04|135.07|134.99|1307
1711618200000|2024-03-28 09:30:00|135.07|134.99|135.12|135.04|135.17|135.09|135.07|134.99|237
1711618500000|2024-03-28 09:35:00|135.17|135.09|135.12|135.04|135.17|135.09|135.07|134.99|1264
1711618800000|2024-03-28 09:40:00|135.17|135.09|135.17|135.04|135.22|135.14|135.12|135.04|627
1711619100000|2024-03-28 09:45:00|135.12|135.09|135.17|135.09|135.17|135.09|135.07|134.99|835
1711619400000|2024-03-28 09:50:00|135.12|135.04|135.27|135.19|135.27|135.19|135.12|135.04|1129
1711619700000|2024-03-28 09:55:00|135.22|135.14|135.27|135.19|135.32|135.24|135.22|135.14|981
1711620000000|2024-03-28 10:00:00|135.32|135.24|135.32|135.24|135.37|135.29|135.27|135.19|536
1711620300000|2024-03-28 10:05:00|135.37|135.29|135.32|135.24|135.37|135.29|135.32|135.24|993
1711620600000|2024-03-28 10:10:00|135.27|135.19|135.27|135.19|135.32|135.24|135.17|135.09|1108
1711620900000|2024-03-28 10:15:00|135.22|135.14|135.27|135.14|135.27|135.19|135.17|135.09|188
1711621200000|2024-03-28 10:20:00|135.22|135.19|135.27|135.19|135.27|135.19|135.22|135.14|1142
1711621500000|2024-03-28 10:25:00|135.22|135.14|135.27|135.19|135.27|135.19|135.22|135.14|372
1711621800000|2024-03-28 10:30:00|135.22|135.14|135.22|135.14|135.27|135.19|135.22|135.14|453
1711622100000|2024-03-28 10:35:00|135.27|135.19|135.17|135.09|135.32|135.24|135.17|135.09|4205
1711622400000|2024-03-28 10:40:00|135.22|135.14|135.22|135.14|135.22|135.14|135.12|135.04|487
1711622700000|2024-03-28 10:45:00|135.27|135.19|135.17|135.09|135.27|135.19|135.17|135.09|312
1711623000000|2024-03-28 10:50:00|135.22|135.14|135.22|135.14|135.22|135.14|135.17|135.09|327
1711623300000|2024-03-28 10:55:00|135.17|135.09|135.12|135.04|135.22|135.14|135.07|134.99|2062
1711623600000|2024-03-28 11:00:00|135.17|135.09|135.27|135.19|135.27|135.19|135.17|135.09|1031
1711623900000|2024-03-28 11:05:00|135.32|135.24|135.37|135.29|135.52|135.44|135.27|135.19|5739
1711624200000|2024-03-28 11:10:00|135.32|135.24|135.32|135.24|135.32|135.24|135.22|135.14|3147
1711624500000|2024-03-28 11:15:00|135.37|135.29|135.32|135.24|135.37|135.29|135.32|135.24|1120
1711624800000|2024-03-28 11:20:00|135.27|135.19|135.47|135.39|135.47|135.39|135.27|135.19|1753
1711625100000|2024-03-28 11:25:00|135.42|135.34|135.47|135.39|135.52|135.44|135.42|135.34|2176
1711625400000|2024-03-28 11:30:00|135.52|135.44|135.37|135.29|135.52|135.44|135.37|135.29|1430
1711625700000|2024-03-28 11:35:00|135.42|135.34|135.37|135.29|135.42|135.34|135.37|135.29|416
1711626000000|2024-03-28 11:40:00|135.32|135.24|135.37|135.29|135.37|135.29|135.32|135.24|3081
1711626300000|2024-03-28 11:45:00|135.32|135.24|135.32|135.24|135.32|135.29|135.27|135.19|122
1711626600000|2024-03-28 11:50:00|135.37|135.19|135.37|135.29|135.37|135.29|135.32|135.19|345
1711626900000|2024-03-28 11:55:00|135.32|135.24|135.37|135.24|135.37|135.29|135.32|135.24|33
1711627200000|2024-03-28 12:00:00|135.32|135.29|135.47|135.39|135.47|135.39|135.32|135.24|698
1711627500000|2024-03-28 12:05:00|135.42|135.34|135.47|135.34|135.47|135.39|135.42|135.34|409
1711627800000|2024-03-28 12:10:00|135.42|135.39|135.32|135.24|135.47|135.39|135.32|135.24|311
1711628100000|2024-03-28 12:15:00|135.37|135.29|135.27|135.19|135.37|135.29|135.07|134.99|6001
1711628400000|2024-03-28 12:20:00|135.32|135.24|135.27|135.19|135.37|135.29|135.22|135.14|710
1711628700000|2024-03-28 12:25:00|135.22|135.14|135.27|135.14|135.27|135.19|135.22|135.14|649
1711629000000|2024-03-28 12:30:00|135.22|135.19|135.32|135.24|135.37|135.29|135.22|135.14|687
1711629300000|2024-03-28 12:35:00|135.37|135.29|135.27|135.19|135.37|135.29|135.22|135.14|551
1711629600000|2024-03-28 12:40:00|135.22|135.14|135.22|135.14|135.27|135.19|135.17|135.09|459
1711629900000|2024-03-28 12:45:00|135.27|135.19|135.27|135.19|135.27|135.19|135.17|135.09|182
1711630200000|2024-03-28 12:50:00|135.32|135.24|135.22|135.14|135.32|135.24|135.22|135.14|231
1711630500000|2024-03-28 12:55:00|135.27|135.19|135.17|135.09|135.32|135.24|135.17|135.09|342
1711630800000|2024-03-28 13:00:00|135.22|135.14|135.27|135.19|135.27|135.19|135.22|135.09|161
1711631100000|2024-03-28 13:05:00|135.22|135.14|135.17|135.09|135.27|135.19|135.17|135.09|149
1711631400000|2024-03-28 13:10:00|135.22|135.14|135.22|135.14|135.22|135.14|135.17|135.04|321
1711631700000|2024-03-28 13:15:00|135.17|135.09|135.17|135.09|135.17|135.09|135.17|135.09|495
1711632000000|2024-03-28 13:20:00|135.12|135.04|135.22|135.09|135.22|135.09|135.12|135.04|167
1711632300000|2024-03-28 13:25:00|135.17|135.14|135.22|135.14|135.22|135.14|135.17|135.09|9
1711632600000|2024-03-28 13:30:00|135.27|135.19|135.42|135.34|135.42|135.34|135.27|135.19|333
1711632900000|2024-03-28 13:35:00|135.37|135.29|135.32|135.24|135.42|135.34|135.32|135.24|382
1711633200000|2024-03-28 13:40:00|135.37|135.29|135.37|135.29|135.37|135.29|135.32|135.24|163
1711633500000|2024-03-28 13:45:00|135.32|135.24|135.32|135.19|135.37|135.29|135.27|135.19|241
1711633800000|2024-03-28 13:50:00|135.27|135.24|135.37|135.29|135.37|135.29|135.27|135.19|100
1711634100000|2024-03-28 13:55:00|135.32|135.24|135.37|135.29|135.37|135.29|135.32|135.24|642
1711634400000|2024-03-28 14:00:00|135.42|135.34|135.47|135.39|135.47|135.39|135.37|135.29|172
1711634700000|2024-03-28 14:05:00|135.42|135.34|135.52|135.39|135.52|135.44|135.42|135.34|273
1711635000000|2024-03-28 14:10:00|135.47|135.44|135.52|135.44|135.57|135.49|135.47|135.44|949
1711635300000|2024-03-28 14:15:00|135.47|135.39|135.37|135.29|135.52|135.44|135.37|135.29|161
1711635600000|2024-03-28 14:20:00|135.42|135.34|135.47|135.39|135.47|135.39|135.42|135.29|444
1711635900000|2024-03-28 14:25:00|135.42|135.34|135.47|135.39|135.47|135.39|135.42|135.34|480
1711636200000|2024-03-28 14:30:00|135.52|135.44|135.57|135.49|135.57|135.49|135.47|135.39|380
1711636500000|2024-03-28 14:35:00|135.62|135.54|135.52|135.44|135.62|135.54|135.52|135.44|756
1711636800000|2024-03-28 14:40:00|135.47|135.39|135.42|135.34|135.52|135.44|135.42|135.34|169
1711637100000|2024-03-28 14:45:00|135.47|135.39|135.47|135.39|135.52|135.44|135.42|135.34|175
1711637400000|2024-03-28 14:50:00|135.52|135.44|135.62|135.54|135.62|135.54|135.52|135.39|329
1711637700000|2024-03-28 14:55:00|135.67|135.59|135.67|135.59|135.67|135.59|135.62|135.54|641
1711638000000|2024-03-28 15:00:00|135.72|135.64|135.77|135.69|135.77|135.69|135.67|135.59|554
1711638300000|2024-03-28 15:05:00|135.72|135.64|135.67|135.59|135.77|135.69|135.67|135.59|3711
1711638600000|2024-03-28 15:10:00|135.72|135.64|135.67|135.59|135.72|135.64|135.62|135.54|966
1711638900000|2024-03-28 15:15:00|135.62|135.54|135.67|135.59|135.72|135.64|135.62|135.54|733
1711639200000|2024-03-28 15:20:00|135.62|135.54|135.67|135.59|135.67|135.59|135.57|135.49|2130
1711639500000|2024-03-28 15:25:00|135.62|135.54|135.52|135.44|135.67|135.59|135.52|135.44|3123
1711639800000|2024-03-28 15:30:00|135.47|135.39|135.42|135.34|135.52|135.44|135.42|135.34|1492
1711640100000|2024-03-28 15:35:00|135.47|135.39|135.47|135.39|135.52|135.44|135.47|135.39|1163
1711640400000|2024-03-28 15:40:00|135.52|135.44|135.47|135.39|135.52|135.44|135.47|135.39|941
1711640700000|2024-03-28 15:45:00|135.52|135.44|135.47|135.39|135.52|135.44|135.47|135.39|466
1711641000000|2024-03-28 15:50:00|||||||||78
1711641300000|2024-03-28 15:55:00|135.42|135.34|135.47|135.39|135.47|135.39|135.42|135.34|948
1711641600000|2024-03-28 16:00:00|135.42|135.34|135.37|135.29|135.42|135.34|135.37|135.29|896
1711641900000|2024-03-28 16:05:00|135.32|135.24|135.37|135.29|135.42|135.34|135.32|135.24|791
1711642200000|2024-03-28 16:10:00|135.32|135.24|135.32|135.24|135.32|135.24|135.32|135.24|7657
1711642500000|2024-03-28 16:15:00|135.27|135.19|135.42|135.34|135.42|135.34|135.27|135.19|2248
1711642800000|2024-03-28 16:20:00|||||||||2444
1711643100000|2024-03-28 16:25:00|135.47|135.39|135.47|135.39|135.47|135.39|135.42|135.34|7325
1711643400000|2024-03-28 16:30:00|135.42|135.34|135.52|135.44|135.57|135.49|135.42|135.34|5753
1711643700000|2024-03-28 16:35:00|135.47|135.39|135.47|135.39|135.47|135.39|135.47|135.39|1291
1711644000000|2024-03-28 16:40:00|135.52|135.44|135.62|135.54|135.67|135.59|135.52|135.44|1042
1711644300000|2024-03-28 16:45:00|135.67|135.59|135.72|135.64|135.77|135.69|135.57|135.49|1384
1711644600000|2024-03-28 16:50:00|135.77|135.69|135.77|135.64|135.77|135.69|135.72|135.64|1498
1711644900000|2024-03-28 16:55:00|135.72|135.69|135.77|135.69|135.77|135.69|135.72|135.64|761
1711645200000|2024-03-28 17:00:00|135.72|135.64|135.62|135.54|135.77|135.64|135.62|135.54|313
1711645500000|2024-03-28 17:05:00|135.67|135.59|135.72|135.64|135.72|135.64|135.67|135.59|6838
1711645800000|2024-03-28 17:10:00|135.67|135.59|135.62|135.54|135.72|135.59|135.62|135.54|927
1711646100000|2024-03-28 17:15:00|135.57|135.49|135.67|135.54|135.67|135.54|135.57|135.49|251
1711646400000|2024-03-28 17:20:00|135.62|135.59|135.67|135.59|135.67|135.59|135.62|135.59|442
1711646700000|2024-03-28 17:25:00|135.72|135.64|135.67|135.59|135.72|135.64|135.67|135.59|351
1711647000000|2024-03-28 17:30:00|135.62|135.54|135.62|135.54|135.62|135.54|135.62|135.54|46
1711647300000|2024-03-28 17:35:00|135.57|135.49|135.67|135.54|135.67|135.54|135.57|135.49|100
1711647600000|2024-03-28 17:40:00|135.62||135.62||135.67||135.62||26
1711647900000|2024-03-28 17:45:00|135.67|135.59|135.67|135.59|135.67|135.59|135.67|135.59|25
1711648200000|2024-03-28 17:50:00|135.72|135.64|135.62|135.54|135.72|135.64|135.62|135.54|118
1711648500000|2024-03-28 17:55:00|135.67|135.59|135.67|135.59|135.72|135.59|135.62|135.59|65
1711648800000|2024-03-28 18:00:00|||||||||219
1711649100000|2024-03-28 18:05:00|135.72|135.64|135.72|135.64|135.72|135.64|135.72|135.59|78
1711649400000|2024-03-28 18:10:00|135.77|135.69|135.72|135.64|135.77|135.69|135.72|135.64|102
1711649700000|2024-03-28 18:15:00|||||||||20
1711650000000|2024-03-28 18:20:00|||||||||3
1711650300000|2024-03-28 18:25:00|135.67|135.59|135.72|135.64|135.72|135.64|135.67|135.59|105
1711650600000|2024-03-28 18:30:00|||||||||26
1711650900000|2024-03-28 18:35:00|||||||||15
1711651200000|2024-03-28 18:40:00|135.67|135.59|135.67|135.59|135.67|135.64|135.67|135.59|38
1711651500000|2024-03-28 18:45:00|135.72|135.64|135.72|135.64|135.72|135.64|135.72|135.64|108
1711651800000|2024-03-28 18:50:00|135.77|135.69|135.82|135.69|135.82|135.74|135.72|135.69|66
1711652100000|2024-03-28 18:55:00|135.77|135.74|135.87|135.79|135.87|135.79|135.77|135.74|203
1711652400000|2024-03-28 19:00:00|135.92|135.84|135.82|135.74|135.92|135.84|135.82|135.74|128
1711652700000|2024-03-28 19:05:00|135.87|135.79|135.87|135.79|135.87|135.79|135.87|135.79|63
1711653000000|2024-03-28 19:10:00|135.92|135.84|135.87|135.74|135.92|135.84|135.82|135.74|378
1711653300000|2024-03-28 19:15:00|135.82|135.79|135.82|135.74|135.87|135.79|135.82|135.74|281
1711653600000|2024-03-28 19:20:00|135.77|135.69|135.82|135.74|135.82|135.74|135.77|135.69|104
1711653900000|2024-03-28 19:25:00|135.87|135.79|135.87|135.79|135.92|135.84|135.87|135.79|123
1711654200000|2024-03-28 19:30:00|135.92|135.84|135.82|135.74|135.92|135.84|135.77|135.69|176
1711654500000|2024-03-28 19:35:00|135.77|135.69|135.77|135.64|135.82|135.69|135.72|135.64|116
1711654800000|2024-03-28 19:40:00|135.72|135.69|135.77|135.64|135.77|135.69|135.72|135.64|7
1711655100000|2024-03-28 19:45:00|135.72|135.59|135.72|135.59|135.77|135.59|135.67|135.59|110
1711655400000|2024-03-28 19:50:00|135.67|135.64|135.67|135.59|135.77|135.64|135.67|135.59|186
1711655700000|2024-03-28 19:55:00|135.72|135.64|135.67|135.59|135.72|135.64|135.67|135.54|114
1712037600000|2024-04-02 06:00:00|135.62|135.54|135.67|135.54|135.72|135.64|135.47|135.39|121
1712037900000|2024-04-02 06:05:00|135.62|135.59|135.62|135.49|135.67|135.59|135.52|135.44|37
1712038200000|2024-04-02 06:10:00|135.57|135.54|135.57|135.49|135.62|135.54|135.52|135.44|24
1712038500000|2024-04-02 06:15:00|135.62|135.44|135.62|135.54|135.62|135.54|135.62|135.44|3
1712038800000|2024-04-02 06:20:00|135.67|135.49|135.72|135.59|135.72|135.64|135.67|135.49|27
1712039100000|2024-04-02 06:25:00|135.67|135.54|135.62|135.54|135.67|135.59|135.57|135.49|139
1712039400000|2024-04-02 06:30:00|135.67|135.59|135.62|135.54|135.67|135.59|135.62|135.54|82
1712039700000|2024-04-02 06:35:00|||||||||2
1712040000000|2024-04-02 06:40:00|135.67|135.59|135.67|135.59|135.67|135.59|135.67|135.59|22
1712040300000|2024-04-02 06:45:00|135.72|135.64|135.77|135.69|135.77|135.69|135.72|135.64|135
1712040600000|2024-04-02 06:50:00|135.82|135.74|135.72|135.64|135.82|135.74|135.72|135.64|120
1712040900000|2024-04-02 06:55:00|135.77|135.69|135.62|135.54|135.82|135.74|135.62|135.54|140
1712041200000|2024-04-02 07:00:00|135.67|135.59|135.92|135.84|136.07|135.99|135.67|135.59|3604
1712041500000|2024-04-02 07:05:00|135.97|135.89|136.27|136.19|136.32|136.24|135.97|135.89|1920
1712041800000|2024-04-02 07:10:00|136.22|136.14|136.27|136.19|136.32|136.24|136.17|136.09|1951
1712042100000|2024-04-02 07:15:00|136.32|136.24|136.12|136.04|136.37|136.29|136.07|135.99|3271
1712042400000|2024-04-02 07:20:00|136.07|135.99|136.12|136.04|136.22|136.14|136.02|135.94|1235
1712042700000|2024-04-02 07:25:00|136.17|136.09|136.17|136.09|136.27|136.19|136.02|135.94|3832
1712043000000|2024-04-02 07:30:00|136.12|136.04|136.22|136.14|136.27|136.19|136.12|136.04|647
1712043300000|2024-04-02 07:35:00|136.17|136.09|136.37|136.29|136.37|136.29|136.17|136.09|203
1712043600000|2024-04-02 07:40:00|136.42|136.34|136.27|136.19|136.42|136.34|136.27|136.19|1516
1712043900000|2024-04-02 07:45:00|136.22|136.14|136.22|136.14|136.32|136.24|136.22|136.14|800
1712044200000|2024-04-02 07:50:00|136.27|136.19|136.42|136.34|136.47|136.39|136.27|136.19|1030
1712044500000|2024-04-02 07:55:00|136.47|136.39|136.47|136.39|136.62|136.54|136.42|136.34|1004
1712044800000|2024-04-02 08:00:00|136.57|136.44|136.67|136.59|136.72|136.64|136.57|136.44|1629
1712045100000|2024-04-02 08:05:00|136.72|136.64|136.62|136.54|136.72|136.64|136.52|136.44|612
1712045400000|2024-04-02 08:10:00|136.57|136.49|136.52|136.44|136.62|136.54|136.47|136.39|539
1712045700000|2024-04-02 08:15:00|136.47|136.39|136.52|136.44|136.62|136.54|136.47|136.39|343
1712046000000|2024-04-02 08:20:00|136.57|136.49|136.57|136.49|136.57|136.49|136.42|136.34|237
1712046300000|2024-04-02 08:25:00|136.52|136.44|136.52|136.44|136.67|136.59|136.47|136.39|371
1712046600000|2024-04-02 08:30:00|136.47|136.39|136.42|136.34|136.47|136.39|136.27|136.19|2211
1712046900000|2024-04-02 08:35:00|136.47|136.39|136.27|136.19|136.47|136.39|136.22|136.09|413
1712047200000|2024-04-02 08:40:00|136.22|136.14|136.07|135.99|136.27|136.19|136.07|135.99|879
1712047500000|2024-04-02 08:45:00|136.02|135.94|135.87|135.79|136.07|135.94|135.87|135.79|1074
1712047800000|2024-04-02 08:50:00|135.82|135.74|135.77|135.69|135.87|135.79|135.72|135.64|1301
1712048100000|2024-04-02 08:55:00|135.72|135.64|135.82|135.74|135.82|135.74|135.72|135.64|272
1712048400000|2024-04-02 09:00:00|135.87|135.79|135.82|135.74|135.87|135.79|135.77|135.69|761
1712048700000|2024-04-02 09:05:00|135.77|135.69|136.12|136.04|136.12|136.04|135.77|135.69|1469
1712049000000|2024-04-02 09:10:00|136.17|136.09|136.12|136.04|136.22|136.14|136.12|136.04|1087
1712049300000|2024-04-02 09:15:00|136.07|135.99|136.07|135.99|136.17|136.09|136.02|135.94|245
1712049600000|2024-04-02 09:20:00|136.02|135.94|136.07|135.99|136.17|136.09|136.02|135.94|624
1712049900000|2024-04-02 09:25:00|136.02|135.94|136.07|135.99|136.12|136.04|135.97|135.89|527
1712050200000|2024-04-02 09:30:00|136.02|135.94|136.02|135.94|136.07|135.99|135.92|135.84|279
1712050500000|2024-04-02 09:35:00|135.97|135.89|136.07|135.99|136.07|135.99|135.92|135.84|184
1712050800000|2024-04-02 09:40:00|136.02|135.94|136.07|135.99|136.12|136.04|135.92|135.84|83
1712051100000|2024-04-02 09:45:00|136.12|136.04|136.02|135.89|136.12|136.04|135.92|135.84|66
1712051400000|2024-04-02 09:50:00|135.97|135.94|136.02|135.94|136.07|135.99|135.92|135.84|974
1712051700000|2024-04-02 09:55:00|136.07|135.99|136.02|135.94|136.12|136.04|135.97|135.89|196
1712052000000|2024-04-02 10:00:00|135.97|135.89|135.82|135.74|135.97|135.89|135.82|135.74|186
1712052300000|2024-04-02 10:05:00|135.77|135.69|135.77|135.69|135.82|135.74|135.72|135.64|428
1712052600000|2024-04-02 10:10:00|135.72|135.64|135.82|135.74|135.82|135.74|135.72|135.64|1094
1712052900000|2024-04-02 10:15:00|135.87|135.79|135.97|135.89|135.97|135.89|135.82|135.74|497
1712053200000|2024-04-02 10:20:00|136.02|135.94|136.07|135.99|136.07|135.99|135.97|135.89|840
1712053500000|2024-04-02 10:25:00|136.12|136.04|136.07|135.99|136.17|136.09|136.07|135.99|167
1712053800000|2024-04-02 10:30:00|136.12|136.04|136.12|136.04|136.17|136.09|136.12|136.04|77
1712054100000|2024-04-02 10:35:00|136.07|135.99|136.02|135.94|136.07|135.99|136.02|135.94|79
1712054400000|2024-04-02 10:40:00|136.07|135.99|136.12|136.04|136.12|136.04|136.07|135.99|52
1712054700000|2024-04-02 10:45:00|136.07|135.99|136.12|136.04|136.12|136.04|136.07|135.99|48
1712055000000|2024-04-02 10:50:00|136.07|135.99|136.12|136.04|136.22|136.14|136.07|135.99|237
1712055300000|2024-04-02 10:55:00|136.17|136.09|136.12|136.04|136.17|136.09|136.12|136.04|2414
1712055600000|2024-04-02 11:00:00|136.17|136.09|136.27|136.19|136.27|136.19|136.17|136.09|620
1712055900000|2024-04-02 11:05:00|136.22|136.14|136.17|136.09|136.22|136.14|136.12|136.04|101
1712056200000|2024-04-02 11:10:00|136.12|136.04|136.12|136.04|136.17|136.09|136.07|135.99|104
1712056500000|2024-04-02 11:15:00|136.17|136.09|136.22|136.14|136.22|136.14|136.17|136.09|334
1712056800000|2024-04-02 11:20:00|136.17|136.09|136.12|135.99|136.17|136.09|136.02|135.94|327
1712057100000|2024-04-02 11:25:00|136.07|136.04|136.17|136.09|136.17|136.09|136.07|135.99|55
1712057400000|2024-04-02 11:30:00|136.12|136.04|136.17|136.09|136.17|136.09|136.07|135.99|52
1712057700000|2024-04-02 11:35:00|136.22|136.14|136.27|136.19|136.27|136.19|136.17|136.09|143
1712058000000|2024-04-02 11:40:00|136.22|136.14|136.17|136.04|136.27|136.19|136.12|136.04|148
1712058300000|2024-04-02 11:45:00|136.12|136.09|136.12|136.04|136.22|136.14|136.12|136.04|101
1712058600000|2024-04-02 11:50:00|136.17|136.09|136.27|136.19|136.27|136.19|136.12|136.09|45
1712058900000|2024-04-02 11:55:00|136.22|136.14|136.27|136.19|136.27|136.19|136.17|136.09|170
1712059200000|2024-04-02 12:00:00|136.22|136.14|136.27|136.19|136.27|136.19|136.17|136.09|90
1712059500000|2024-04-02 12:05:00|136.32|136.24|136.27|136.19|136.32|136.24|136.22|136.14|152
1712059800000|2024-04-02 12:10:00|136.22|136.14|136.17|136.09|136.27|136.19|136.12|136.04|88
1712060100000|2024-04-02 12:15:00|136.12|136.04|136.17|136.09|136.17|136.09|136.12|136.04|138
1712060400000|2024-04-02 12:20:00|136.12|136.04|136.27|136.19|136.32|136.24|136.12|136.04|325
1712060700000|2024-04-02 12:25:00|136.32|136.24|136.32|136.24|136.32|136.24|136.27|136.19|1246
1712061000000|2024-04-02 12:30:00|136.27|136.19|136.22|136.14|136.32|136.24|136.17|136.09|120
1712061300000|2024-04-02 12:35:00|136.27|136.19|136.22|136.14|136.27|136.19|136.22|136.14|69
1712061600000|2024-04-02 12:40:00|136.17|136.09|136.22|136.14|136.27|136.14|136.12|136.04|855
1712061900000|2024-04-02 12:45:00|136.17|136.09|136.12|136.04|136.22|136.14|136.12|136.04|216
1712062200000|2024-04-02 12:50:00|136.07|135.99|135.97|135.89|136.12|136.04|135.97|135.89|911
1712062500000|2024-04-02 12:55:00|136.02|135.94|136.02|135.94|136.07|135.99|135.97|135.89|45
1712062800000|2024-04-02 13:00:00|135.97|135.89|135.97|135.89|136.07|135.94|135.97|135.89|172
1712063100000|2024-04-02 13:05:00|135.92|135.84|135.82|135.74|135.97|135.89|135.82|135.74|1518
1712063400000|2024-04-02 13:10:00|135.77|135.69|135.82|135.74|135.82|135.74|135.72|135.64|3143
1712063700000|2024-04-02 13:15:00|135.87|135.79|135.62|135.54|135.87|135.79|135.62|135.54|2153
1712064000000|2024-04-02 13:20:00|135.57|135.49|135.52|135.44|135.62|135.54|135.52|135.44|2211
1712064300000|2024-04-02 13:25:00|135.57|135.49|135.52|135.44|135.57|135.49|135.47|135.39|644
1712064600000|2024-04-02 13:30:00|135.57|135.49|135.37|135.29|135.67|135.59|135.37|135.29|1118
1712064900000|2024-04-02 13:35:00|135.32|135.24|135.22|135.14|135.37|135.29|135.17|135.09|3636
1712065200000|2024-04-02 13:40:00|135.27|135.09|135.27|135.19|135.27|135.19|135.12|135.04|2945
1712065500000|2024-04-02 13:45:00|135.32|135.24|135.12|135.04|135.37|135.29|135.12|135.04|2589
1712065800000|2024-04-02 13:50:00|135.17|135.09|135.17|135.09|135.17|135.09|135.07|134.99|494
1712066100000|2024-04-02 13:55:00|135.22|135.14|135.17|135.04|135.22|135.14|135.12|135.04|2838
1712066400000|2024-04-02 14:00:00|135.12|135.09|135.42|135.34|135.47|135.34|135.07|134.99|2692
1712066700000|2024-04-02 14:05:00|135.47|135.39|135.42|135.34|135.52|135.39|135.27|135.19|1232
1712067000000|2024-04-02 14:10:00|135.37|135.29|135.27|135.19|135.37|135.34|135.22|135.14|666
1712067300000|2024-04-02 14:15:00|135.32|135.24|135.32|135.24|135.37|135.29|135.27|135.19|601
1712067600000|2024-04-02 14:20:00|135.37|135.29|135.32|135.24|135.37|135.29|135.27|135.19|1779
1712067900000|2024-04-02 14:25:00|135.37|135.29|135.37|135.29|135.37|135.29|135.32|135.24|805
1712068200000|2024-04-02 14:30:00|135.32|135.24|135.37|135.29|135.37|135.29|135.27|135.19|946
1712068500000|2024-04-02 14:35:00|135.42|135.34|135.42|135.34|135.47|135.39|135.37|135.29|1560
1712068800000|2024-04-02 14:40:00|135.47|135.39|135.52|135.44|135.57|135.49|135.42|135.34|3549
1712069100000|2024-04-02 14:45:00|135.47|135.39|135.42|135.34|135.52|135.44|135.32|135.24|479
1712069400000|2024-04-02 14:50:00|135.47|135.39|135.52|135.44|135.57|135.49|135.47|135.39|1711
1712069700000|2024-04-02 14:55:00|135.57|135.49|135.42|135.34|135.57|135.49|135.37|135.29|158
1712070000000|2024-04-02 15:00:00|135.37|135.29|135.42|135.34|135.47|135.39|135.37|135.29|1681
1712070300000|2024-04-02 15:05:00|135.47|135.39|135.57|135.49|135.62|135.49|135.42|135.39|1444
1712070600000|2024-04-02 15:10:00|135.62|135.54|135.67|135.59|135.67|135.59|135.57|135.49|1922
1712070900000|2024-04-02 15:15:00|135.62|135.54|135.57|135.49|135.67|135.59|135.57|135.49|4648
1712071200000|2024-04-02 15:20:00|135.52|135.44|135.47|135.39|135.57|135.49|135.47|135.39|4298
1712071500000|2024-04-02 15:25:00|135.42|135.34|135.47|135.39|135.52|135.44|135.42|135.34|1696
1712071800000|2024-04-02 15:30:00|135.52|135.44|135.47|135.39|135.52|135.44|135.42|135.34|3143
1712072100000|2024-04-02 15:35:00|135.42|135.34|135.42|135.34|135.42|135.34|135.37|135.29|1813
1712072400000|2024-04-02 15:40:00|135.37|135.29|135.42|135.34|135.42|135.34|135.37|135.29|424
1712072700000|2024-04-02 15:45:00|135.37|135.29|135.27|135.19|135.37|135.34|135.27|135.19|1491
1712073000000|2024-04-02 15:50:00|135.22|135.14|135.27|135.19|135.27|135.19|135.22|135.14|1174
1712073300000|2024-04-02 15:55:00|135.32|135.24|135.32|135.24|135.32|135.24|135.27|135.19|389
1712073600000|2024-04-02 16:00:00|135.27|135.19|135.32|135.24|135.32|135.24|135.27|135.19|305
1712073900000|2024-04-02 16:05:00|135.37|135.29|135.32|135.24|135.37|135.29|135.32|135.24|462
1712074200000|2024-04-02 16:10:00|135.27|135.19|135.32|135.24|135.32|135.24|135.27|135.19|128
1712074500000|2024-04-02 16:15:00|135.37|135.29|135.37|135.29|135.37|135.29|135.32|135.24|428
1712074800000|2024-04-02 16:20:00|135.42|135.24|135.37|135.29|135.42|135.34|135.37|135.24|201
1712075100000|2024-04-02 16:25:00|135.42|135.34|135.47|135.39|135.47|135.39|135.42|135.34|501
1712075400000|2024-04-02 16:30:00|135.42|135.34|135.42|135.34|135.42|135.39|135.42|135.34|416
1712075700000|2024-04-02 16:35:00|135.47|135.39|135.47|135.39|135.47|135.39|135.47|135.34|238
1712076000000|2024-04-02 16:40:00|135.42|135.34|135.32|135.24|135.42|135.34|135.32|135.24|714
1712076300000|2024-04-02 16:45:00|135.37|135.29|135.42|135.34|135.47|135.39|135.37|135.29|168
1712076600000|2024-04-02 16:50:00|||||||||11
1712076900000|2024-04-02 16:55:00|135.47|135.39|135.47|135.39|135.47|135.39|135.37|135.24|701
1712077200000|2024-04-02 17:00:00|135.42|135.34|135.37|135.29|135.42|135.39|135.37|135.29|158
1712077500000|2024-04-02 17:05:00|135.32|135.24|135.37|135.24|135.37|135.29|135.32|135.24|104
1712077800000|2024-04-02 17:10:00|135.32|135.29|135.37|135.29|135.37|135.29|135.32|135.29|301
1712078100000|2024-04-02 17:15:00|135.32|135.24|135.32|135.19|135.32|135.24|135.27|135.19|371
1712078400000|2024-04-02 17:20:00|135.27|135.24|135.27|135.19|135.32|135.24|135.27|135.19|52
1712078700000|2024-04-02 17:25:00|135.32|135.24|135.32|135.24|135.32|135.24|135.27|135.24|49
1712079000000|2024-04-02 17:30:00|135.27|135.19|135.27|135.19|135.32|135.24|135.27|135.19|134
1712079300000|2024-04-02 17:35:00|135.32|135.14|135.27|135.19|135.32|135.19|135.22|135.14|240
1712079600000|2024-04-02 17:40:00|135.22|135.14|135.27|135.19|135.27|135.19|135.17|135.09|668
1712079900000|2024-04-02 17:45:00|135.32|135.24|135.32|135.24|135.32|135.24|135.27|135.24|90
1712080200000|2024-04-02 17:50:00|135.27|135.19|135.32|135.24|135.37|135.29|135.27|135.19|131
1712080500000|2024-04-02 17:55:00|135.37|135.29|135.32|135.24|135.37|135.29|135.32|135.24|80
1712080800000|2024-04-02 18:00:00|135.27|135.19|135.32|135.24|135.32|135.24|135.27|135.19|41
1712081100000|2024-04-02 18:05:00|135.37|135.29|135.37|135.29|135.37|135.29|135.37|135.29|11
1712081400000|2024-04-02 18:10:00|135.42|135.34|135.42|135.34|135.47|135.39|135.42|135.34|310
1712081700000|2024-04-02 18:15:00|||||||||16
1712082000000|2024-04-02 18:20:00|135.47|135.39|135.42|135.34|135.47|135.39|135.42|135.34|197
1712082300000|2024-04-02 18:25:00|135.47|135.39|135.42|135.34|135.47|135.39|135.42|135.34|37
1712082600000|2024-04-02 18:30:00|135.47|135.39|135.47|135.39|135.47|135.39|135.42|135.34|9
1712082900000|2024-04-02 18:35:00|135.42|135.34|135.42|135.34|135.42|135.34|135.37|135.29|129
1712083200000|2024-04-02 18:40:00|135.47|135.39|135.47|135.34|135.47|135.39|135.42|135.34|24
1712083500000|2024-04-02 18:45:00|135.42|135.29|135.37|135.29|135.47|135.29|135.37|135.29|10
1712083800000|2024-04-02 18:50:00|135.42|135.34|135.42|135.34|135.47|135.39|135.37|135.29|135
1712084100000|2024-04-02 18:55:00|||||||||18
1712084400000|2024-04-02 19:00:00|135.47||135.42||135.47||135.42||21
1712084700000|2024-04-02 19:05:00|135.47|135.39|135.47|135.39|135.47|135.39|135.47|135.39|11
1712085000000|2024-04-02 19:10:00|135.42|135.34|135.42|135.29|135.42|135.34|135.42|135.29|36
1712085300000|2024-04-02 19:15:00|135.37|135.34|135.42|135.34|135.47|135.39|135.37|135.34|71
1712085600000|2024-04-02 19:20:00|135.47|135.39|135.52|135.39|135.52|135.39|135.42|135.34|12
1712085900000|2024-04-02 19:25:00|135.47|135.44|135.47|135.39|135.52|135.44|135.47|135.39|10
1712086200000|2024-04-02 19:30:00|135.52|135.44|135.52|135.44|135.52|135.44|135.52|135.44|52
1712086500000|2024-04-02 19:35:00|135.57|135.49|135.57|135.49|135.57|135.49|135.57|135.49|28
1712086800000|2024-04-02 19:40:00|135.52|135.44|135.47|135.39|135.52|135.44|135.47|135.39|40
1712087100000|2024-04-02 19:45:00|135.52|135.44|135.57|135.49|135.57|135.49|135.47|135.39|49
1712087400000|2024-04-02 19:50:00|135.52|135.44|135.52|135.44|135.57|135.49|135.47|135.39|78
1712087700000|2024-04-02 19:55:00|135.47|135.39|135.72|135.64|135.72|135.64|135.47|135.39|416
1712124000000|2024-04-03 06:00:00|135.07|134.99|135.17|135.09|135.22|135.09|135.07|134.99|17
1712124300000|2024-04-03 06:05:00|135.12|135.04|135.17|135.09|135.17|135.09|135.12|135.04|3
1712124600000|2024-04-03 06:10:00|135.22|135.14|135.37|135.29|135.37|135.29|135.22|135.14|82
1712124900000|2024-04-03 06:15:00|135.42|135.34|135.47|135.39|135.47|135.39|135.42|135.34|69
1712125200000|2024-04-03 06:20:00|135.52|135.44|135.52|135.44|135.57|135.44|135.47|135.39|79
1712125500000|2024-04-03 06:25:00|135.57|135.39|135.57|135.49|135.57|135.49|135.52|135.39|22
1712125800000|2024-04-03 06:30:00|135.52|135.44|135.52|135.44|135.52|135.44|135.52|135.44|21
1712126100000|2024-04-03 06:35:00|135.57|135.49|135.57|135.49|135.57|135.49|135.57|135.49|7
1712126400000|2024-04-03 06:40:00|135.62|135.54|135.67|135.54|135.67|135.59|135.57|135.49|77
1712126700000|2024-04-03 06:45:00|135.62|135.59|135.67|135.59|135.67|135.59|135.62|135.59|33
1712127000000|2024-04-03 06:50:00|135.62|135.54|135.62|135.54|135.62|135.54|135.62|135.54|59
1712127300000|2024-04-03 06:55:00|135.67|135.59|135.77|135.69|135.77|135.69|135.62|135.54|301
1712127600000|2024-04-03 07:00:00|135.82|135.74|136.32|136.24|136.32|136.24|135.82|135.74|1908
1712127900000|2024-04-03 07:05:00|136.27|136.19|136.27|136.19|136.32|136.24|136.12|136.04|1501
1712128200000|2024-04-03 07:10:00|136.22|136.14|136.42|136.34|136.52|136.44|136.22|136.14|2956
1712128500000|2024-04-03 07:15:00|136.47|136.39|136.57|136.49|136.62|136.54|136.42|136.39|767
1712128800000|2024-04-03 07:20:00|136.52|136.44|136.42|136.34|136.67|136.59|136.42|136.34|1537
1712129100000|2024-04-03 07:25:00|136.37|136.29|136.22|136.14|136.47|136.39|136.22|136.14|1306
1712129400000|2024-04-03 07:30:00|136.17|136.09|136.22|136.14|136.27|136.14|136.02|135.94|1085
1712129700000|2024-04-03 07:35:00|136.17|136.09|136.12|136.04|136.27|136.19|136.12|136.04|542
1712130000000|2024-04-03 07:40:00|136.17|136.09|136.22|136.14|136.22|136.14|136.12|136.04|153
1712130300000|2024-04-03 07:45:00|136.17|136.09|136.22|136.14|136.22|136.14|136.07|135.99|2233
1712130600000|2024-04-03 07:50:00|136.17|136.09|136.22|136.14|136.32|136.24|136.17|136.09|971
1712130900000|2024-04-03 07:55:00|136.27|136.19|136.27|136.19|136.42|136.29|136.22|136.14|223
1712131200000|2024-04-03 08:00:00|136.32|136.24|136.57|136.49|136.62|136.54|136.32|136.24|399
1712131500000|2024-04-03 08:05:00|136.52|136.44|136.62|136.54|136.67|136.54|136.47|136.39|934
1712131800000|2024-04-03 08:10:00|136.67|136.59|136.62|136.54|136.72|136.64|136.57|136.49|1529
1712132100000|2024-04-03 08:15:00|136.57|136.49|136.77|136.69|136.77|136.69|136.57|136.49|1425
1712132400000|2024-04-03 08:20:00|136.72|136.64|136.72|136.64|136.77|136.69|136.67|136.59|1175
1712132700000|2024-04-03 08:25:00|136.67|136.59|136.62|136.54|136.77|136.69|136.62|136.54|1478
1712133000000|2024-04-03 08:30:00|136.67|136.59|136.62|136.54|136.77|136.69|136.57|136.49|1714
1712133300000|2024-04-03 08:35:00|136.57|136.49|136.62|136.54|136.72|136.59|136.57|136.49|655
1712133600000|2024-04-03 08:40:00|136.57|136.49|136.62|136.54|136.62|136.54|136.52|136.44|2083
1712133900000|2024-04-03 08:45:00|136.67|136.59|136.82|136.74|136.82|136.74|136.67|136.59|1850
1712134200000|2024-04-03 08:50:00|136.87|136.79|136.67|136.59|136.92|136.84|136.67|136.59|3681
1712134500000|2024-04-03 08:55:00|136.62|136.54|136.57|136.49|136.62|136.54|136.57|136.49|1183
1712134800000|2024-04-03 09:00:00|136.62|136.54|136.62|136.54|136.72|136.64|136.52|136.44|8820
1712135100000|2024-04-03 09:05:00|136.67|136.59|136.52|136.44|136.67|136.59|136.52|136.44|3937
1712135400000|2024-04-03 09:10:00|136.57|136.49|136.57|136.49|136.62|136.54|136.57|136.49|2121
1712135700000|2024-04-03 09:15:00|136.62|136.54|136.57|136.49|136.62|136.54|136.57|136.49|1310
1712136000000|2024-04-03 09:20:00|136.62|136.54|136.62|136.54|136.62|136.54|136.57|136.49|1226
1712136300000|2024-04-03 09:25:00|||||||||1625
1712136600000|2024-04-03 09:30:00|136.67|136.59|136.72|136.64|136.77|136.69|136.67|136.59|758
1712136900000|2024-04-03 09:35:00|||||||||1587
1712137200000|2024-04-03 09:40:00|136.77|136.69|136.72|136.64|136.77|136.69|136.72|136.64|3154
1712137500000|2024-04-03 09:45:00|||||||||3742
1712137800000|2024-04-03 09:50:00|136.67|136.59|136.72|136.64|136.72|136.64|136.67|136.59|1078
1712138100000|2024-04-03 09:55:00|136.67|136.59|136.67|136.59|136.72|136.64|136.67|136.59|2482
1712138400000|2024-04-03 10:00:00|136.62|136.54|136.72|136.64|136.77|136.69|136.62|136.54|2283
1712138700000|2024-04-03 10:05:00|136.77|136.69|136.77|136.69|136.82|136.74|136.77|136.69|2267
1712139000000|2024-04-03 10:10:00|||||||||404
1712139300000|2024-04-03 10:15:00|136.82|136.74|136.87|136.79|136.92|136.84|136.82|136.74|1761
1712139600000|2024-04-03 10:20:00|136.92|136.84|136.92|136.84|136.97|136.89|136.92|136.84|1135
1712139900000|2024-04-03 10:25:00|136.97|136.89|137.02|136.94|137.02|136.94|136.92|136.84|2679
1712140200000|2024-04-03 10:30:00|136.97|136.89|136.87|136.79|136.97|136.89|136.82|136.74|2117
1712140500000|2024-04-03 10:35:00|136.92|136.84|136.92|136.84|136.97|136.89|136.87|136.79|286
1712140800000|2024-04-03 10:40:00|136.87|136.79|136.92|136.84|136.92|136.84|136.82|136.74|910
1712141100000|2024-04-03 10:45:00|136.87|136.79|136.97|136.89|137.02|136.89|136.87|136.79|632
1712141400000|2024-04-03 10:50:00|137.02|136.94|137.02|136.94|137.07|136.99|137.02|136.94|496
1712141700000|2024-04-03 10:55:00|137.07|136.99|137.07|136.99|137.07|136.99|136.97|136.89|333
1712142000000|2024-04-03 11:00:00|137.12|137.04|137.17|137.09|137.17|137.09|137.07|136.99|456
1712142300000|2024-04-03 11:05:00|137.12|137.04|137.07|136.99|137.17|137.09|137.07|136.99|219
1712142600000|2024-04-03 11:10:00|137.02|136.94|137.02|136.94|137.07|136.99|136.97|136.89|824
1712142900000|2024-04-03 11:15:00|137.07|136.99|137.12|137.04|137.12|137.04|137.02|136.94|406
1712143200000|2024-04-03 11:20:00|137.07|136.99|137.17|137.09|137.17|137.09|137.07|136.99|518
1712143500000|2024-04-03 11:25:00|137.12|137.04|137.12|137.04|137.17|137.09|137.02|136.94|1375
1712143800000|2024-04-03 11:30:00|137.17|137.09|137.22|137.14|137.22|137.14|137.12|137.04|245
1712144100000|2024-04-03 11:35:00|137.17|137.09|137.12|137.04|137.22|137.14|137.12|137.04|371
1712144400000|2024-04-03 11:40:00|137.17|137.09|137.02|136.94|137.17|137.09|136.97|136.89|851
1712144700000|2024-04-03 11:45:00|137.07|136.99|137.12|137.04|137.12|137.04|137.02|136.94|455
1712145000000|2024-04-03 11:50:00|137.17|136.99|137.17|137.09|137.17|137.09|137.12|136.99|65
1712145300000|2024-04-03 11:55:00|137.12|137.04|137.17|137.09|137.17|137.09|137.12|137.04|132
1712145600000|2024-04-03 12:00:00|137.12|137.04|137.22|137.14|137.22|137.14|137.12|137.04|194
1712145900000|2024-04-03 12:05:00|137.27|137.19|137.27|137.19|137.32|137.24|137.22|137.14|1674
1712146200000|2024-04-03 12:10:00|137.22|137.14|137.22|137.14|137.22|137.14|137.22|137.14|722
1712146500000|2024-04-03 12:15:00|137.17|137.09|137.27|137.14|137.32|137.24|137.17|137.09|3628
1712146800000|2024-04-03 12:20:00|137.22|137.19|137.27|137.19|137.27|137.19|137.22|137.14|387
1712147100000|2024-04-03 12:25:00|137.22|137.14|137.12|137.04|137.22|137.14|137.12|137.04|1266
1712147400000|2024-04-03 12:30:00|137.07|136.99|137.17|137.09|137.17|137.09|137.07|136.99|1456
1712147700000|2024-04-03 12:35:00|137.22|137.14|137.22|137.14|137.22|137.14|137.22|137.14|457
1712148000000|2024-04-03 12:40:00|137.17|137.09|137.27|137.19|137.27|137.19|137.17|137.09|204
1712148300000|2024-04-03 12:45:00|137.22|137.14|137.12|137.04|137.27|137.19|137.07|136.99|719
1712148600000|2024-04-03 12:50:00|137.07|136.99|137.07|136.99|137.12|137.04|137.02|136.94|1681
1712148900000|2024-04-03 12:55:00|137.12|137.04|137.12|137.04|137.12|137.04|137.02|136.94|313
1712149200000|2024-04-03 13:00:00|137.17|137.09|137.17|137.09|137.22|137.14|137.12|137.04|571
1712149500000|2024-04-03 13:05:00|137.22|137.14|137.27|137.19|137.27|137.19|137.17|137.09|433
1712149800000|2024-04-03 13:10:00|137.32|137.24|137.27|137.19|137.32|137.24|137.22|137.14|931
1712150100000|2024-04-03 13:15:00|137.22|137.14|137.32|137.24|137.32|137.24|137.22|137.14|2061
1712150400000|2024-04-03 13:20:00|137.37|137.29|137.37|137.29|137.37|137.29|137.37|137.29|10175
1712150700000|2024-04-03 13:25:00|137.32|137.24|137.32|137.24|137.32|137.24|137.27|137.19|1343
1712151000000|2024-04-03 13:30:00|137.27|137.19|137.37|137.29|137.42|137.34|137.27|137.19|971
1712151300000|2024-04-03 13:35:00|137.32|137.24|137.62|137.54|137.62|137.54|137.32|137.24|1744
1712151600000|2024-04-03 13:40:00|137.67|137.59|137.62|137.54|137.67|137.59|137.57|137.49|3104
1712151900000|2024-04-03 13:45:00|137.67|137.59|137.72|137.64|137.77|137.69|137.57|137.49|1771
1712152200000|2024-04-03 13:50:00|137.67|137.59|137.77|137.69|137.82|137.74|137.67|137.59|6373
1712152500000|2024-04-03 13:55:00|137.82|137.74|137.82|137.74|137.82|137.74|137.77|137.69|2353
1712152800000|2024-04-03 14:00:00|137.87|137.79|137.87|137.79|137.92|137.84|137.82|137.74|3137
1712153100000|2024-04-03 14:05:00|137.92|137.84|137.72|137.64|137.92|137.84|137.67|137.59|2938
1712153400000|2024-04-03 14:10:00|137.67|137.59|137.72|137.64|137.77|137.69|137.62|137.54|2011
1712153700000|2024-04-03 14:15:00|137.77|137.69|137.72|137.64|137.77|137.69|137.67|137.59|469
1712154000000|2024-04-03 14:20:00|137.67|137.59|137.67|137.59|137.72|137.64|137.57|137.49|412
1712154300000|2024-04-03 14:25:00|137.62|137.54|137.67|137.59|137.72|137.64|137.57|137.49|11026
1712154600000|2024-04-03 14:30:00|137.62|137.54|137.57|137.49|137.82|137.74|137.57|137.49|34221
1712154900000|2024-04-03 14:35:00|137.62|137.54|137.62|137.54|137.67|137.59|137.62|137.54|328
1712155200000|2024-04-03 14:40:00|137.57|137.49|137.62|137.54|137.62|137.54|137.57|137.49|615
1712155500000|2024-04-03 14:45:00|137.67|137.59|137.77|137.69|137.77|137.69|137.62|137.59|430
1712155800000|2024-04-03 14:50:00|137.72|137.64|137.77|137.69|137.77|137.69|137.72|137.64|595
1712156100000|2024-04-03 14:55:00|137.72|137.64|137.72|137.64|137.77|137.69|137.72|137.64|732
1712156400000|2024-04-03 15:00:00|137.67|137.59|137.67|137.59|137.77|137.69|137.67|137.59|5101
1712156700000|2024-04-03 15:05:00|137.62|137.54|137.67|137.59|137.67|137.59|137.57|137.49|1833
1712157000000|2024-04-03 15:10:00|137.62|137.54|137.67|137.59|137.72|137.64|137.62|137.54|2033
1712157300000|2024-04-03 15:15:00|137.72|137.64|137.62|137.54|137.72|137.64|137.62|137.54|1919
1712157600000|2024-04-03 15:20:00|137.57|137.49|137.52|137.44|137.62|137.54|137.52|137.44|3170
1712157900000|2024-04-03 15:25:00|137.47|137.39|137.52|137.44|137.52|137.44|137.42|137.34|6412
1712158200000|2024-04-03 15:30:00|137.57|137.49|137.62|137.54|137.62|137.54|137.52|137.44|5593
1712158500000|2024-04-03 15:35:00|137.57|137.49|137.62|137.54|137.67|137.59|137.57|137.49|2334
1712158800000|2024-04-03 15:40:00|137.67|137.59|137.67|137.59|137.72|137.64|137.67|137.59|1927
1712159100000|2024-04-03 15:45:00|137.72|137.64|137.67|137.59|137.72|137.64|137.62|137.54|1871
1712159400000|2024-04-03 15:50:00|137.62|137.54|137.57|137.49|137.62|137.54|137.57|137.49|1210
1712159700000|2024-04-03 15:55:00|137.52|137.44|137.52|137.44|137.52|137.44|137.52|137.44|530
1712160000000|2024-04-03 16:00:00|137.47|137.39|137.37|137.29|137.52|137.39|137.37|137.29|1086
1712160300000|2024-04-03 16:05:00|137.42|137.34|137.42|137.34|137.42|137.34|137.42|137.29|854
1712160600000|2024-04-03 16:10:00|137.47|137.39|137.47|137.34|137.47|137.39|137.37|137.29|168
1712160900000|2024-04-03 16:15:00|137.42|137.39|137.52|137.44|137.52|137.44|137.42|137.39|13
1712161200000|2024-04-03 16:20:00|137.57|137.49|137.57|137.49|137.62|137.49|137.57|137.49|137
1712161500000|2024-04-03 16:25:00|137.62|137.44|137.67|137.59|137.67|137.59|137.62|137.44|334
1712161800000|2024-04-03 16:30:00|137.72|137.64|137.67|137.59|137.72|137.64|137.67|137.59|563
1712162100000|2024-04-03 16:35:00|137.62|137.54|137.52|137.39|137.67|137.54|137.47|137.39|289
1712162400000|2024-04-03 16:40:00|137.57|137.44|137.62|137.54|137.67|137.54|137.57|137.44|6
1712162700000|2024-04-03 16:45:00|137.57|137.49|137.57|137.44|137.57|137.49|137.52|137.44|64
1712163000000|2024-04-03 16:50:00|137.62|137.49|137.62|137.54|137.67|137.54|137.62|137.44|4
1712163300000|2024-04-03 16:55:00|137.57|137.49|137.57|137.44|137.57|137.54|137.52|137.44|44
1712163600000|2024-04-03 17:00:00|137.62|137.49|137.52|137.44|137.62|137.49|137.52|137.44|219
1712163900000|2024-04-03 17:05:00|137.57|137.49|137.57|137.49|137.57|137.49|137.57|137.49|34
1712164200000|2024-04-03 17:10:00|||||||||8
1712164500000|2024-04-03 17:15:00|137.62|137.44|137.62|137.54|137.62|137.54|137.62|137.44|15
1712164800000|2024-04-03 17:20:00|137.57|137.49|137.67|137.54|137.67|137.59|137.57|137.49|51
1712165100000|2024-04-03 17:25:00|137.72|137.59|137.67|137.59|137.72|137.59|137.67|137.59|18
1712165400000|2024-04-03 17:30:00|137.72|137.54|137.72|137.59|137.72|137.59|137.67|137.54|44
1712165700000|2024-04-03 17:35:00|137.67|137.64|137.72|137.59|137.72|137.64|137.67|137.59|9
1712166000000|2024-04-03 17:40:00|137.77|137.64|137.72|137.64|137.77|137.69|137.72|137.59|18
1712166300000|2024-04-03 17:45:00|137.77|137.69|137.77|137.64|137.77|137.69|137.77|137.64|3
1712166600000|2024-04-03 17:50:00|137.72|137.69|137.72|137.59|137.77|137.69|137.72|137.59|55
1712166900000|2024-04-03 17:55:00||137.64||137.64||137.64||137.59|6
1712167200000|2024-04-03 18:00:00||137.59||137.64||137.64||137.59|5
1712167500000|2024-04-03 18:05:00|137.77|137.69|137.77|137.64|137.77|137.69|137.72|137.64|288
1712167800000|2024-04-03 18:10:00|137.72|137.69|137.72|137.64|137.77|137.69|137.72|137.59|26
1712168100000|2024-04-03 18:15:00|137.67|137.59|137.72|137.59|137.72|137.64|137.67|137.54|5
1712168400000|2024-04-03 18:20:00|137.67|137.64|137.67|137.59|137.72|137.64|137.67|137.59|5
1712168700000|2024-04-03 18:25:00|137.62|137.54|137.62|137.54|137.67|137.54|137.57|137.49|159
1712169000000|2024-04-03 18:30:00|137.57|137.49|137.67|137.54|137.67|137.54|137.57|137.49|149
1712169300000|2024-04-03 18:35:00|137.72|137.59|137.72|137.64|137.77|137.69|137.67|137.59|308
1712169900000|2024-04-03 18:45:00|137.77|137.69|137.77|137.69|137.77|137.69|137.72|137.69|178
1712170200000|2024-04-03 18:50:00|137.72|137.64|137.82|137.74|137.82|137.74|137.72|137.64|332
1712170500000|2024-04-03 18:55:00|137.77|137.69|137.77|137.69|137.82|137.74|137.77|137.69|156
1712170800000|2024-04-03 19:00:00|137.82|137.64|137.77|137.64|137.82|137.64|137.72|137.64|530
1712171100000|2024-04-03 19:05:00|137.72|137.69|137.77|137.64|137.82|137.69|137.72|137.64|232
1712171400000|2024-04-03 19:10:00|137.72|137.69|137.52|137.44|137.77|137.69|137.47|137.39|212
1712171700000|2024-04-03 19:15:00|137.47|137.39|137.57|137.49|137.62|137.54|137.42|137.34|456
1712172000000|2024-04-03 19:20:00|137.62|137.44|137.52|137.44|137.62|137.49|137.47|137.39|326
1712172300000|2024-04-03 19:25:00|137.57|137.49|137.57|137.49|137.57|137.49|137.52|137.44|111
1712172600000|2024-04-03 19:30:00|137.52|137.44|137.57|137.49|137.62|137.49|137.52|137.44|101
1712172900000|2024-04-03 19:35:00|137.62|137.54|137.72|137.59|137.72|137.64|137.57|137.49|717
1712173200000|2024-04-03 19:40:00|137.67|137.64|137.67|137.59|137.72|137.64|137.62|137.54|1482
1712173500000|2024-04-03 19:45:00|137.72|137.64|137.72|137.64|137.72|137.64|137.67|137.54|482
1712173800000|2024-04-03 19:50:00|137.67|137.59|137.67|137.59|137.72|137.64|137.62|137.54|901
1712174100000|2024-04-03 19:55:00|137.62|137.54|137.62|137.49|137.72|137.64|137.57|137.49|532
1712210400000|2024-04-04 06:00:00|137.67|137.54|137.57|137.49|137.67|137.54|137.57|137.49|8
1712210700000|2024-04-04 06:05:00|137.62|137.54|137.67|137.59|137.67|137.59|137.62|137.54|32
1712211000000|2024-04-04 06:10:00|137.72|137.64|137.77|137.69|137.87|137.79|137.72|137.64|166
1712211300000|2024-04-04 06:15:00|137.82|137.74|137.87|137.79|137.87|137.79|137.77|137.69|368
1712211600000|2024-04-04 06:20:00|137.92|137.84|137.92|137.84|137.97|137.84|137.92|137.79|62
1712211900000|2024-04-04 06:25:00|137.97|137.89|137.92|137.84|137.97|137.89|137.92|137.84|46
1712212200000|2024-04-04 06:30:00|||||||||29
1712212500000|2024-04-04 06:35:00|137.97|137.89|137.97|137.89|137.97|137.89|137.97|137.89|29
1712212800000|2024-04-04 06:40:00|138.02|137.94|138.12|137.99|138.12|137.99|137.97|137.94|616
1712213100000|2024-04-04 06:45:00|138.07|138.04|138.07|137.99|138.07|138.04|138.07|137.99|61
1712213400000|2024-04-04 06:50:00|138.02|137.94|137.97|137.89|138.02|137.94|137.97|137.89|155
1712213700000|2024-04-04 06:55:00|137.92|137.84|137.97|137.89|138.12|138.04|137.92|137.84|597
1712214000000|2024-04-04 07:00:00|137.92|137.84|138.22|138.09|138.22|138.14|137.87|137.79|2006
1712214300000|2024-04-04 07:05:00|138.17|138.14|138.17|138.09|138.27|138.19|138.02|137.94|2243
1712214600000|2024-04-04 07:10:00|138.12|138.04|138.17|138.09|138.17|138.09|138.02|137.89|586
1712214900000|2024-04-04 07:15:00|138.12|138.04|138.12|138.04|138.17|138.09|138.07|137.99|340
1712215200000|2024-04-04 07:20:00|138.07|137.99|138.17|138.09|138.22|138.14|137.97|137.89|564
1712215500000|2024-04-04 07:25:00|138.12|138.04|138.32|138.24|138.37|138.29|138.12|138.04|892
1712215800000|2024-04-04 07:30:00|138.37|138.29|138.37|138.29|138.37|138.29|138.22|138.14|430
1712216100000|2024-04-04 07:35:00|138.32|138.24|138.37|138.29|138.42|138.34|138.32|138.24|278
1712216400000|2024-04-04 07:40:00|138.42|138.34|138.52|138.44|138.57|138.49|138.37|138.29|842
1712216700000|2024-04-04 07:45:00|138.47|138.39|138.57|138.49|138.62|138.54|138.47|138.34|2308
1712217000000|2024-04-04 07:50:00|138.62|138.54|138.57|138.44|138.62|138.54|138.52|138.44|600
1712217300000|2024-04-04 07:55:00|138.52|138.39|138.42|138.34|138.52|138.44|138.42|138.34|717
1712217600000|2024-04-04 08:00:00|138.37|138.29|138.57|138.49|138.57|138.49|138.37|138.29|518
1712217900000|2024-04-04 08:05:00|138.62|138.54|138.52|138.44|138.62|138.54|138.47|138.39|339
1712218200000|2024-04-04 08:10:00|138.57|138.39|138.52|138.44|138.57|138.49|138.42|138.34|667
1712218500000|2024-04-04 08:15:00|138.57|138.49|138.67|138.54|138.67|138.59|138.57|138.49|678
1712218800000|2024-04-04 08:20:00|138.62|138.59|138.62|138.54|138.67|138.59|138.57|138.49|411
1712219100000|2024-04-04 08:25:00|138.67|138.59|138.72|138.64|138.72|138.64|138.67|138.59|333
1712219400000|2024-04-04 08:30:00|138.77|138.69|138.77|138.69|138.87|138.79|138.77|138.69|544
1712219700000|2024-04-04 08:35:00|138.82|138.74|138.77|138.64|138.92|138.84|138.77|138.64|479
1712220000000|2024-04-04 08:40:00|138.72|138.69|138.72|138.64|138.77|138.69|138.62|138.54|304
1712220300000|2024-04-04 08:45:00|138.67|138.59|138.82|138.69|138.82|138.74|138.67|138.59|1312
1712220600000|2024-04-04 08:50:00|138.77|138.74|138.87|138.79|138.92|138.84|138.77|138.69|1318
1712220900000|2024-04-04 08:55:00|138.82|138.74|138.77|138.69|138.87|138.79|138.72|138.64|1538
1712221200000|2024-04-04 09:00:00|138.82|138.74|138.72|138.64|138.82|138.74|138.67|138.59|420
1712221500000|2024-04-04 09:05:00|138.77|138.69|138.77|138.69|138.82|138.74|138.72|138.64|393
1712221800000|2024-04-04 09:10:00|138.72|138.64|138.72|138.64|138.82|138.74|138.67|138.59|298
1712222100000|2024-04-04 09:15:00|138.67|138.59|138.72|138.64|138.82|138.74|138.67|138.59|134
1712222400000|2024-04-04 09:20:00|138.67|138.59|138.72|138.64|138.77|138.69|138.67|138.59|176
1712222700000|2024-04-04 09:25:00|138.77|138.69|138.72|138.64|138.82|138.74|138.72|138.64|47
1712223000000|2024-04-04 09:30:00|138.77|138.69|138.72|138.64|138.77|138.69|138.67|138.59|451
1712223300000|2024-04-04 09:35:00|138.67|138.59|138.67|138.59|138.72|138.64|138.62|138.54|7089
1712223600000|2024-04-04 09:40:00|138.62|138.54|138.67|138.59|138.67|138.59|138.57|138.49|1006
1712223900000|2024-04-04 09:45:00|138.62|138.54|138.57|138.49|138.62|138.54|138.52|138.44|505
1712224200000|2024-04-04 09:50:00|138.62|138.54|138.67|138.59|138.67|138.59|138.57|138.49|501
1712224500000|2024-04-04 09:55:00|138.62|138.54|138.67|138.59|138.72|138.64|138.62|138.54|142
1712224800000|2024-04-04 10:00:00|138.62|138.54|138.62|138.54|138.67|138.59|138.62|138.54|363
1712225100000|2024-04-04 10:05:00|138.57|138.49|138.67|138.59|138.72|138.59|138.57|138.49|150
1712225400000|2024-04-04 10:10:00|138.72|138.64|138.67|138.59|138.72|138.64|138.62|138.49|192
1712225700000|2024-04-04 10:15:00|138.72|138.64|138.67|138.59|138.77|138.69|138.67|138.59|1169
1712226000000|2024-04-04 10:20:00|138.72|138.64|138.67|138.59|138.72|138.64|138.62|138.54|70
1712226300000|2024-04-04 10:25:00|138.72|138.64|138.72|138.64|138.72|138.64|138.67|138.59|150
1712226600000|2024-04-04 10:30:00|138.67|138.59|138.67|138.59|138.72|138.64|138.62|138.54|123
1712226900000|2024-04-04 10:35:00|138.72|138.64|138.67|138.59|138.77|138.69|138.67|138.59|542
1712227200000|2024-04-04 10:40:00|138.72|138.64|138.67|138.59|138.72|138.64|138.67|138.59|97
1712227500000|2024-04-04 10:45:00|138.72|138.64|138.72|138.64|138.77|138.69|138.67|138.59|88
1712227800000|2024-04-04 10:50:00|138.67|138.59|138.77|138.69|138.82|138.74|138.67|138.59|633
1712228100000|2024-04-04 10:55:00|138.82|138.74|138.82|138.74|138.87|138.79|138.82|138.69|60
1712228400000|2024-04-04 11:00:00|138.77|138.69|138.77|138.69|138.77|138.69|138.77|138.69|58
1712228700000|2024-04-04 11:05:00|138.72|138.64|138.77|138.69|138.82|138.74|138.72|138.64|146
1712229000000|2024-04-04 11:10:00|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.69|28
1712229300000|2024-04-04 11:15:00|138.87|138.79|138.87|138.79|138.87|138.79|138.82|138.74|147
1712229600000|2024-04-04 11:20:00|138.82|138.74|138.82|138.74|138.87|138.79|138.82|138.74|194
1712229900000|2024-04-04 11:25:00|138.87|138.79|138.82|138.74|138.87|138.79|138.82|138.69|3276
1712230200000|2024-04-04 11:30:00|138.87|138.79|138.82|138.74|138.87|138.79|138.82|138.74|113
1712230500000|2024-04-04 11:35:00|138.77|138.69|138.82|138.74|138.82|138.74|138.77|138.69|840
1712230800000|2024-04-04 11:40:00|138.77|138.69|138.72|138.59|138.77|138.74|138.67|138.59|351
1712231100000|2024-04-04 11:45:00|138.67|138.64|138.67|138.59|138.72|138.64|138.67|138.59|68
1712231400000|2024-04-04 11:50:00|138.62|138.54|138.77|138.64|138.77|138.64|138.62|138.54|1548
1712231700000|2024-04-04 11:55:00|138.72|138.59|138.72|138.59|138.77|138.64|138.67|138.59|1746
1712232000000|2024-04-04 12:00:00|138.67|138.64|138.72|138.64|138.77|138.64|138.67|138.59|428
1712232300000|2024-04-04 12:05:00|138.77|138.69|138.87|138.79|138.92|138.79|138.77|138.69|879
1712232600000|2024-04-04 12:10:00|138.92|138.84|138.92|138.84|138.92|138.84|138.87|138.79|2102
1712232900000|2024-04-04 12:15:00|138.87|138.79|138.77|138.69|138.87|138.79|138.77|138.69|9105
1712233200000|2024-04-04 12:20:00|138.82|138.74|138.82|138.74|138.82|138.74|138.77|138.69|174
1712233500000|2024-04-04 12:25:00|138.87|138.79|138.87|138.74|138.92|138.79|138.87|138.74|2932
1712233800000|2024-04-04 12:30:00|138.82|138.79|138.92|138.84|138.97|138.89|138.82|138.74|708
1712234100000|2024-04-04 12:35:00|138.97|138.89|139.02|138.94|139.02|138.94|138.92|138.84|127
1712234400000|2024-04-04 12:40:00|138.97|138.89|139.07|138.99|139.07|138.99|138.97|138.89|2518
1712234700000|2024-04-04 12:45:00|139.02|138.94|138.97|138.89|139.07|138.99|138.92|138.84|516
1712235000000|2024-04-04 12:50:00|139.02|138.94|138.97|138.89|139.07|138.94|138.97|138.89|190
1712235300000|2024-04-04 12:55:00|139.02|138.94|139.02|138.94|139.07|138.99|139.02|138.94|1155
1712235600000|2024-04-04 13:00:00|139.07|138.89|138.97|138.89|139.07|138.94|138.87|138.79|1521
1712235900000|2024-04-04 13:05:00|139.02|138.94|139.02|138.89|139.02|138.94|138.92|138.84|594
1712236200000|2024-04-04 13:10:00|139.07|138.94|139.02|138.94|139.07|138.99|138.97|138.89|89
1712236500000|2024-04-04 13:15:00|138.97|138.89|139.07|138.99|139.12|139.04|138.97|138.89|137
1712236800000|2024-04-04 13:20:00|139.02|138.94|139.02|138.94|139.07|138.99|138.97|138.89|235
1712237100000|2024-04-04 13:25:00|138.97|138.89|138.87|138.79|139.02|138.94|138.87|138.79|244
1712237400000|2024-04-04 13:30:00|138.92|138.84|138.92|138.84|139.02|138.89|138.82|138.74|882
1712237700000|2024-04-04 13:35:00|138.87|138.79|138.82|138.74|138.92|138.84|138.82|138.74|623
1712238000000|2024-04-04 13:40:00|138.87|138.69|138.92|138.84|138.92|138.84|138.77|138.69|517
1712238300000|2024-04-04 13:45:00|138.87|138.79|138.92|138.84|138.97|138.84|138.87|138.79|317
1712238600000|2024-04-04 13:50:00|138.97|138.89|138.97|138.89|139.07|138.99|138.92|138.84|1079
1712238900000|2024-04-04 13:55:00|138.92|138.84|138.92|138.84|139.02|138.94|138.92|138.84|1156
1712239200000|2024-04-04 14:00:00|138.87|138.79|138.87|138.79|138.92|138.84|138.87|138.79|246
1712239500000|2024-04-04 14:05:00|138.82|138.74|138.87|138.79|138.87|138.79|138.77|138.69|351
1712239800000|2024-04-04 14:10:00|138.92|138.84|138.82|138.74|138.92|138.84|138.82|138.74|157
1712240100000|2024-04-04 14:15:00|138.87|138.69|138.82|138.74|138.87|138.74|138.77|138.69|3170
1712240400000|2024-04-04 14:20:00|138.87|138.79|138.82|138.74|138.87|138.79|138.82|138.74|307
1712240700000|2024-04-04 14:25:00|138.87|138.79|138.82|138.74|138.87|138.79|138.77|138.69|6029
1712241000000|2024-04-04 14:30:00|138.77|138.69|138.82|138.74|138.87|138.79|138.77|138.69|198
1712241300000|2024-04-04 14:35:00|138.77|138.69|138.87|138.79|138.92|138.84|138.77|138.69|323
1712241600000|2024-04-04 14:40:00|138.92|138.84|138.92|138.84|138.97|138.89|138.87|138.79|603
1712241900000|2024-04-04 14:45:00|138.87|138.79|138.82|138.74|138.87|138.79|138.77|138.69|1149
1712242200000|2024-04-04 14:50:00|138.77|138.69|138.72|138.64|138.82|138.74|138.72|138.64|3217
1712242500000|2024-04-04 14:55:00|138.77|138.69|138.77|138.69|138.82|138.74|138.72|138.64|2472
1712242800000|2024-04-04 15:00:00|138.72|138.64|138.77|138.64|138.77|138.69|138.72|138.64|525
1712243100000|2024-04-04 15:05:00|138.72|138.69|138.72|138.64|138.77|138.69|138.72|138.64|358
1712243400000|2024-04-04 15:10:00|138.77|138.69|138.77|138.69|138.82|138.74|138.72|138.64|876
1712243700000|2024-04-04 15:15:00|138.72|138.64|138.77|138.64|138.77|138.69|138.72|138.64|2729
1712244000000|2024-04-04 15:20:00|138.72|138.59|138.72|138.64|138.72|138.64|138.67|138.59|1556
1712244300000|2024-04-04 15:25:00|138.67|138.59|138.72|138.64|138.72|138.64|138.67|138.59|2891
1712244600000|2024-04-04 15:30:00|138.67|138.59|138.62|138.54|138.72|138.64|138.62|138.54|6955
1712244900000|2024-04-04 15:35:00|138.67|138.59|138.72|138.64|138.77|138.69|138.67|138.54|4775
1712245200000|2024-04-04 15:40:00|138.77|138.69|138.92|138.84|138.97|138.89|138.77|138.69|1937
1712245500000|2024-04-04 15:45:00|138.97|138.89|138.87|138.79|138.97|138.89|138.87|138.79|432
1712245800000|2024-04-04 15:50:00|138.92|138.84|138.97|138.89|138.97|138.89|138.92|138.84|786
1712246100000|2024-04-04 15:55:00|138.92|138.84|138.97|138.84|138.97|138.89|138.87|138.79|1664
1712246400000|2024-04-04 16:00:00|138.92|138.89|138.97|138.89|138.97|138.89|138.92|138.84|19313
1712246700000|2024-04-04 16:05:00|138.92|138.84|138.97|138.89|138.97|138.89|138.92|138.84|220
1712247000000|2024-04-04 16:10:00|138.92|138.84|138.92|138.84|138.97|138.89|138.92|138.84|132
1712247300000|2024-04-04 16:15:00|138.97|138.89|138.92|138.84|138.97|138.89|138.92|138.84|17
1712247600000|2024-04-04 16:20:00|138.87|138.79|138.92|138.84|138.92|138.84|138.87|138.79|208
1712247900000|2024-04-04 16:25:00|138.97|138.89|138.92|138.84|138.97|138.89|138.92|138.84|259
1712248200000|2024-04-04 16:30:00|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|32
1712248500000|2024-04-04 16:35:00|||||||||7
1712248800000|2024-04-04 16:40:00|||||||||8
1712249100000|2024-04-04 16:45:00|138.92|138.84|138.87|138.79|138.92|138.84|138.87|138.79|364
1712249400000|2024-04-04 16:50:00|||||||||56
1712249700000|2024-04-04 16:55:00|138.82|138.74|138.77|138.69|138.82|138.74|138.77|138.69|182
1712250000000|2024-04-04 17:00:00|138.72|138.64|138.77|138.69|138.77|138.69|138.72|138.64|126
1712250300000|2024-04-04 17:05:00|138.72|138.64|138.77|138.69|138.77|138.69|138.72|138.64|122
1712250600000|2024-04-04 17:10:00||138.64||138.69||138.69||138.64|83
1712250900000|2024-04-04 17:15:00|138.72|138.64|138.72|138.64|138.77|138.69|138.72|138.64|217
1712251200000|2024-04-04 17:20:00|||||||||22
1712251500000|2024-04-04 17:25:00|138.67|138.59|138.67|138.59|138.67|138.59|138.67|138.59|100
1712251800000|2024-04-04 17:30:00|138.62|138.54|138.67|138.59|138.67|138.59|138.62|138.54|343
1712252100000|2024-04-04 17:35:00|138.72|138.64|138.72|138.59|138.72|138.64|138.67|138.59|160
1712252400000|2024-04-04 17:40:00|138.67|138.54|138.62|138.54|138.67|138.59|138.62|138.54|2
1712252700000|2024-04-04 17:45:00|138.57|138.49|138.62|138.54|138.67|138.54|138.57|138.49|10
1712253000000|2024-04-04 17:50:00|138.67||138.62||138.67||138.62||0
1712253300000|2024-04-04 17:55:00|138.67|138.49|138.57|138.44|138.67|138.54|138.52|138.44|16
1712253600000|2024-04-04 18:00:00|138.52|138.39|138.52|138.44|138.52|138.44|138.47|138.39|36
1712253900000|2024-04-04 18:05:00|138.47|138.39|138.27|138.19|138.47|138.39|138.27|138.19|43
1712254200000|2024-04-04 18:10:00|138.32|138.14|138.12|138.04|138.32|138.14|138.12|138.04|95
1712254500000|2024-04-04 18:15:00|138.07|137.99|137.92|137.84|138.12|138.04|137.87|137.79|828
1712254800000|2024-04-04 18:20:00|137.87|137.79|138.02|137.89|138.02|137.94|137.82|137.74|213
1712255100000|2024-04-04 18:25:00|137.97|137.94|137.67|137.59|137.97|137.94|137.62|137.54|566
1712255400000|2024-04-04 18:30:00|137.62|137.54|137.27|137.19|137.62|137.54|137.27|137.19|1596
1712255700000|2024-04-04 18:35:00|137.32|137.24|137.42|137.34|137.57|137.44|137.27|137.19|22
1712256000000|2024-04-04 18:40:00|137.37|137.29|137.12|137.04|137.42|137.34|137.12|137.04|231
1712256300000|2024-04-04 18:45:00|137.17|137.09|137.42|137.29|137.42|137.29|137.17|137.09|11
1712256600000|2024-04-04 18:50:00|137.37|137.24|137.17|137.09|137.37|137.29|137.17|137.09|142
1712256900000|2024-04-04 18:55:00|137.12|137.04|136.92|136.79|137.12|137.04|136.77|136.64|324
1712257200000|2024-04-04 19:00:00|136.87|136.74|136.87|136.74|137.02|136.89|136.67|136.59|69
1712257500000|2024-04-04 19:05:00|136.92|136.79|137.07|136.99|137.12|137.04|136.87|136.79|194
1712257800000|2024-04-04 19:10:00|137.02|136.94|137.02|136.89|137.02|136.94|136.87|136.79|241
1712258100000|2024-04-04 19:15:00|136.97|136.84|136.97|136.89|137.02|136.94|136.87|136.79|541
1712258400000|2024-04-04 19:20:00|136.92|136.84|136.97|136.89|137.07|136.99|136.92|136.84|262
1712258700000|2024-04-04 19:25:00|136.92|136.84|136.77|136.69|136.97|136.89|136.77|136.69|138
1712259000000|2024-04-04 19:30:00|136.87|136.79|136.82|136.74|136.92|136.84|136.77|136.69|383
1712259300000|2024-04-04 19:35:00|136.77|136.69|136.47|136.39|136.77|136.74|136.47|136.39|700
1712259600000|2024-04-04 19:40:00|136.42|136.34|136.42|136.34|136.52|136.44|136.37|136.29|1870
1712259900000|2024-04-04 19:45:00|136.37|136.29|136.32|136.24|136.37|136.29|136.22|136.14|3563
1712260200000|2024-04-04 19:50:00|136.27|136.19|136.22|136.14|136.27|136.24|136.12|136.04|2224
1712260500000|2024-04-04 19:55:00|136.27|136.19|136.32|136.19|136.32|136.24|136.27|136.19|2335
1712296800000|2024-04-05 06:00:00|136.57|136.44|136.42|136.34|136.57|136.44|136.32|136.24|153
1712297100000|2024-04-05 06:05:00|136.47|136.29|136.22|136.09|136.47|136.29|136.17|136.04|144
1712297400000|2024-04-05 06:10:00|136.27|136.14|136.22|136.09|136.27|136.19|136.17|136.09|138
1712297700000|2024-04-05 06:15:00|136.17|136.14|136.22|136.14|136.22|136.14|136.17|136.14|82
1712298000000|2024-04-05 06:20:00|136.17|136.09|136.32|136.24|136.37|136.29|136.17|136.09|439
1712298300000|2024-04-05 06:25:00|136.27|136.19|136.52|136.39|136.57|136.49|136.27|136.19|566
1712298600000|2024-04-05 06:30:00|136.47|136.44|136.72|136.64|136.72|136.64|136.47|136.39|282
1712298900000|2024-04-05 06:35:00|136.77|136.69|136.87|136.79|136.97|136.84|136.72|136.69|329
1712299200000|2024-04-05 06:40:00|136.82|136.74|136.87|136.79|136.87|136.79|136.77|136.69|147
1712299500000|2024-04-05 06:45:00|136.92|136.84|136.57|136.49|136.97|136.84|136.57|136.49|1463
1712299800000|2024-04-05 06:50:00|136.52|136.44|136.62|136.54|136.62|136.54|136.52|136.39|140
1712300100000|2024-04-05 06:55:00|136.67|136.59|136.97|136.84|137.07|136.99|136.62|136.59|1123
1712300400000|2024-04-05 07:00:00|136.92|136.79|136.67|136.59|137.02|136.94|136.57|136.49|2586
1712300700000|2024-04-05 07:05:00|136.62|136.54|136.87|136.79|136.87|136.79|136.52|136.44|3890
1712301000000|2024-04-05 07:10:00|136.82|136.74|136.67|136.59|136.87|136.79|136.62|136.54|2150
1712301300000|2024-04-05 07:15:00|136.62|136.54|136.77|136.69|136.87|136.79|136.57|136.49|3848
1712301600000|2024-04-05 07:20:00|136.72|136.64|136.72|136.64|136.92|136.84|136.72|136.64|1591
1712301900000|2024-04-05 07:25:00|136.67|136.59|136.67|136.59|136.77|136.69|136.57|136.49|1047
1712302200000|2024-04-05 07:30:00|136.62|136.54|136.57|136.49|136.72|136.64|136.52|136.44|687
1712302500000|2024-04-05 07:35:00|136.62|136.54|136.47|136.39|136.67|136.59|136.47|136.39|1143
1712302800000|2024-04-05 07:40:00|136.42|136.34|136.27|136.19|136.47|136.34|136.17|136.09|1658
1712303100000|2024-04-05 07:45:00|136.22|136.14|136.02|135.94|136.22|136.14|136.02|135.89|903
1712303400000|2024-04-05 07:50:00|136.07|135.99|136.12|135.99|136.12|136.04|135.92|135.84|4451
1712303700000|2024-04-05 07:55:00|136.07|136.04|136.02|135.94|136.17|136.09|135.97|135.89|696
1712304000000|2024-04-05 08:00:00|136.07|135.99|136.22|136.14|136.27|136.19|136.02|135.99|1201
1712304300000|2024-04-05 08:05:00|136.27|136.19|136.22|136.14|136.27|136.19|136.17|136.09|1840
1712304600000|2024-04-05 08:10:00|136.17|136.09|136.07|135.99|136.17|136.09|136.07|135.99|1708
1712304900000|2024-04-05 08:15:00|136.02|135.94|136.12|136.04|136.17|136.09|136.02|135.94|1047
1712305200000|2024-04-05 08:20:00|136.07|135.99|136.17|136.09|136.22|136.14|136.07|135.99|1398
1712305500000|2024-04-05 08:25:00|136.12|136.04|136.17|136.09|136.22|136.14|136.07|135.99|274
1712305800000|2024-04-05 08:30:00|136.22|136.14|136.22|136.14|136.32|136.24|136.17|136.09|804
1712306100000|2024-04-05 08:35:00|136.17|136.09|136.12|136.04|136.22|136.14|136.07|135.99|575
1712306400000|2024-04-05 08:40:00|136.07|135.99|136.07|135.99|136.12|136.04|136.02|135.94|185
1712306700000|2024-04-05 08:45:00|136.02|135.94|135.92|135.84|136.07|135.99|135.92|135.84|946
1712307000000|2024-04-05 08:50:00|135.87|135.79|135.87|135.79|135.92|135.84|135.82|135.74|609
1712307300000|2024-04-05 08:55:00|135.82|135.74|135.72|135.64|135.87|135.79|135.72|135.64|925
1712307600000|2024-04-05 09:00:00|135.77|135.69|135.72|135.64|135.77|135.69|135.62|135.54|1368
1712307900000|2024-04-05 09:05:00|135.67|135.59|135.77|135.69|135.82|135.74|135.62|135.54|1639
1712308200000|2024-04-05 09:10:00|135.82|135.74|135.87|135.79|135.92|135.84|135.82|135.74|1129
1712308500000|2024-04-05 09:15:00|135.92|135.84|135.77|135.69|135.97|135.89|135.77|135.64|964
1712308800000|2024-04-05 09:20:00|135.72|135.64|135.82|135.74|135.82|135.74|135.72|135.64|796
1712309100000|2024-04-05 09:25:00|135.77|135.69|135.67|135.59|135.82|135.74|135.67|135.59|1516
1712309400000|2024-04-05 09:30:00|135.62|135.54|135.77|135.69|135.82|135.74|135.57|135.49|1229
1712309700000|2024-04-05 09:35:00|135.72|135.64|135.87|135.79|135.92|135.84|135.72|135.59|699
1712310000000|2024-04-05 09:40:00|135.92|135.84|135.92|135.84|135.97|135.89|135.87|135.79|1353
1712310300000|2024-04-05 09:45:00|135.87|135.79|135.92|135.84|135.97|135.89|135.87|135.79|362
1712310600000|2024-04-05 09:50:00|135.87|135.79|135.92|135.84|135.92|135.84|135.82|135.74|970
1712310900000|2024-04-05 09:55:00|135.87|135.79|135.87|135.79|135.97|135.89|135.87|135.79|1112
1712311200000|2024-04-05 10:00:00|135.92|135.84|135.82|135.74|135.92|135.84|135.82|135.74|178
1712311500000|2024-04-05 10:05:00|135.77|135.69|135.77|135.69|135.82|135.74|135.77|135.69|24499
1712311800000|2024-04-05 10:10:00|135.72|135.64|135.62|135.54|135.77|135.69|135.62|135.54|1606
1712312100000|2024-04-05 10:15:00|135.57|135.49|135.62|135.54|135.62|135.54|135.57|135.49|558
1712312400000|2024-04-05 10:20:00|135.67|135.59|135.62|135.54|135.67|135.59|135.52|135.44|3298
1712312700000|2024-04-05 10:25:00|135.67|135.59|135.62|135.54|135.67|135.59|135.57|135.49|985
1712313000000|2024-04-05 10:30:00|135.67|135.59|135.77|135.69|135.82|135.74|135.67|135.54|2417
1712313300000|2024-04-05 10:35:00|135.72|135.64|135.72|135.64|135.77|135.64|135.72|135.64|584
1712313600000|2024-04-05 10:40:00|135.67|135.59|135.57|135.49|135.67|135.59|135.57|135.49|2004
1712313900000|2024-04-05 10:45:00|135.52|135.44|135.47|135.39|135.52|135.49|135.47|135.39|1079
1712314200000|2024-04-05 10:50:00|135.52|135.44|135.52|135.44|135.52|135.44|135.47|135.39|1680
1712314500000|2024-04-05 10:55:00|135.57|135.49|135.52|135.44|135.57|135.49|135.47|135.39|1025
1712314800000|2024-04-05 11:00:00|135.57|135.49|135.57|135.49|135.62|135.54|135.47|135.39|1936
1712315100000|2024-04-05 11:05:00|135.62|135.54|135.52|135.44|135.62|135.54|135.52|135.44|1291
1712315400000|2024-04-05 11:10:00|135.57|135.49|135.52|135.44|135.57|135.49|135.47|135.39|2658
1712315700000|2024-04-05 11:15:00|135.57|135.49|135.62|135.54|135.62|135.54|135.52|135.44|1241
1712316000000|2024-04-05 11:20:00|135.67|135.59|135.62|135.54|135.67|135.59|135.62|135.54|508
1712316300000|2024-04-05 11:25:00|135.57|135.49|135.57|135.49|135.57|135.49|135.52|135.39|2248
1712316600000|2024-04-05 11:30:00|135.52|135.44|135.52|135.44|135.52|135.49|135.47|135.39|3533
1712316900000|2024-04-05 11:35:00|135.57|135.49|135.62|135.54|135.62|135.54|135.57|135.49|784
1712317200000|2024-04-05 11:40:00|135.67|135.59|135.62|135.54|135.72|135.64|135.62|135.54|1401
1712317500000|2024-04-05 11:45:00|135.67|135.59|135.57|135.49|135.77|135.69|135.57|135.49|5775
1712317800000|2024-04-05 11:50:00|135.62|135.54|135.62|135.54|135.62|135.54|135.57|135.49|551
1712318100000|2024-04-05 11:55:00|135.57|135.49|135.57|135.49|135.57|135.49|135.57|135.49|274
1712318400000|2024-04-05 12:00:00|135.62|135.54|135.67|135.59|135.67|135.59|135.57|135.49|542
1712318700000|2024-04-05 12:05:00|135.72|135.64|135.72|135.64|135.77|135.64|135.67|135.59|392
1712319000000|2024-04-05 12:10:00|135.77|135.69|135.77|135.69|135.77|135.69|135.67|135.59|1231
1712319300000|2024-04-05 12:15:00|135.72|135.64|135.72|135.64|135.77|135.69|135.62|135.54|1723
1712319600000|2024-04-05 12:20:00|135.67|135.59|135.67|135.59|135.72|135.64|135.67|135.59|285
1712319900000|2024-04-05 12:25:00|135.72|135.64|135.72|135.59|135.77|135.69|135.67|135.59|879
1712320200000|2024-04-05 12:30:00|135.67|135.54|135.92|135.84|135.92|135.84|135.37|135.29|4722
1712320500000|2024-04-05 12:35:00|135.97|135.89|136.12|136.04|136.27|136.19|135.87|135.79|4924
1712320800000|2024-04-05 12:40:00|136.07|135.99|136.57|136.49|136.57|136.49|136.07|135.99|4528
1712321100000|2024-04-05 12:45:00|136.52|136.44|136.22|136.14|136.57|136.49|136.17|136.09|1125
1712321400000|2024-04-05 12:50:00|136.27|136.19|136.47|136.39|136.47|136.39|136.12|136.04|1125
1712321700000|2024-04-05 12:55:00|136.52|136.44|136.42|136.34|136.52|136.44|136.37|136.29|1244
1712322000000|2024-04-05 13:00:00|136.47|136.39|136.37|136.29|136.57|136.49|136.37|136.29|1424
1712322300000|2024-04-05 13:05:00|136.42|136.24|136.22|136.14|136.47|136.39|136.22|136.14|1069
1712322600000|2024-04-05 13:10:00|136.17|136.09|136.32|136.24|136.37|136.29|136.17|136.09|519
1712322900000|2024-04-05 13:15:00|136.27|136.19|136.17|136.09|136.32|136.19|136.17|136.09|1287
1712323200000|2024-04-05 13:20:00|136.22|136.14|136.27|136.19|136.27|136.19|136.07|135.99|2551
1712323500000|2024-04-05 13:25:00|136.22|136.14|136.32|136.24|136.32|136.24|136.22|136.14|2832
1712323800000|2024-04-05 13:30:00|136.27|136.19|136.57|136.49|136.57|136.49|136.22|136.14|959
1712324100000|2024-04-05 13:35:00|136.62|136.54|136.27|136.19|136.62|136.54|136.27|136.19|446
1712324400000|2024-04-05 13:40:00|136.22|136.14|136.32|136.24|136.37|136.29|136.12|136.04|1262
1712324700000|2024-04-05 13:45:00|136.37|136.29|136.37|136.29|136.37|136.29|136.22|136.14|1040
1712325000000|2024-04-05 13:50:00|136.32|136.24|136.52|136.44|136.52|136.44|136.32|136.24|10941
1712325300000|2024-04-05 13:55:00|136.57|136.49|136.42|136.34|136.62|136.54|136.42|136.34|3047
1712325600000|2024-04-05 14:00:00|136.37|136.29|136.27|136.19|136.42|136.34|136.22|136.14|1371
1712325900000|2024-04-05 14:05:00|136.32|136.24|136.12|135.99|136.32|136.24|136.07|135.99|1754
1712326200000|2024-04-05 14:10:00|136.17|136.04|136.42|136.29|136.42|136.34|136.17|136.04|2693
1712326500000|2024-04-05 14:15:00|136.47|136.34|136.42|136.34|136.47|136.39|136.32|136.24|997
1712326800000|2024-04-05 14:20:00|136.37|136.29|136.52|136.44|136.52|136.44|136.37|136.29|852
1712327100000|2024-04-05 14:25:00|136.47|136.39|136.47|136.39|136.47|136.44|136.32|136.24|3413
1712327400000|2024-04-05 14:30:00|136.42|136.34|136.72|136.59|136.72|136.64|136.42|136.34|5765
1712327700000|2024-04-05 14:35:00|136.67|136.64|136.67|136.59|136.72|136.64|136.67|136.59|958
1712328000000|2024-04-05 14:40:00|136.62|136.54|136.62|136.54|136.67|136.59|136.57|136.49|11895
1712328300000|2024-04-05 14:45:00|136.57|136.49|136.72|136.64|136.77|136.69|136.57|136.49|6977
1712328600000|2024-04-05 14:50:00|136.77|136.69|136.72|136.64|136.87|136.79|136.67|136.59|2253
1712328900000|2024-04-05 14:55:00|136.67|136.59|136.82|136.74|136.87|136.79|136.67|136.59|2775
1712329200000|2024-04-05 15:00:00|136.77|136.69|136.67|136.59|136.77|136.69|136.67|136.59|2519
1712329500000|2024-04-05 15:05:00|136.72|136.64|136.87|136.79|136.87|136.79|136.67|136.59|992
1712329800000|2024-04-05 15:10:00|136.82|136.74|136.87|136.79|136.92|136.84|136.82|136.74|13310
1712330100000|2024-04-05 15:15:00|136.82|136.74|136.92|136.84|136.92|136.84|136.82|136.74|3030
1712330400000|2024-04-05 15:20:00|136.87|136.79|136.87|136.79|136.92|136.84|136.87|136.79|2595
1712330700000|2024-04-05 15:25:00|136.92|136.84|136.92|136.84|136.97|136.89|136.87|136.79|3249
1712331000000|2024-04-05 15:30:00|136.87|136.79|136.92|136.84|136.97|136.89|136.87|136.79|8679
1712331300000|2024-04-05 15:35:00|136.97|136.89|136.87|136.79|136.97|136.89|136.87|136.79|2164
1712331600000|2024-04-05 15:40:00|136.92|136.84|136.97|136.89|136.97|136.89|136.82|136.74|2382
1712331900000|2024-04-05 15:45:00|137.02|136.94|137.12|137.04|137.12|137.04|137.02|136.94|4443
1712332200000|2024-04-05 15:50:00|137.17|137.09|137.07|136.99|137.17|137.09|137.07|136.99|1780
1712332500000|2024-04-05 15:55:00|137.12|137.04|137.17|137.09|137.22|137.14|137.12|137.04|471
1712332800000|2024-04-05 16:00:00|137.22|137.14|137.22|137.14|137.27|137.19|137.12|137.04|884
1712333100000|2024-04-05 16:05:00|137.17|137.09|137.17|137.04|137.22|137.09|137.07|136.99|109
1712333400000|2024-04-05 16:10:00|137.12|137.09|137.22|137.14|137.22|137.14|137.12|137.09|329
1712333700000|2024-04-05 16:15:00|137.27|137.09|137.27|137.14|137.27|137.19|137.22|137.09|328
1712334000000|2024-04-05 16:20:00|137.22|137.19|137.27|137.19|137.27|137.19|137.22|137.14|247
1712334300000|2024-04-05 16:25:00|137.22|137.14|137.22|137.14|137.27|137.19|137.22|137.09|454
1712334600000|2024-04-05 16:30:00|137.17|137.09|137.22|137.14|137.22|137.14|137.17|137.09|53
1712334900000|2024-04-05 16:35:00|137.27||137.27||137.27||137.22||6
1712335200000|2024-04-05 16:40:00|137.22||137.22||137.27||137.22||8
1712335500000|2024-04-05 16:45:00|137.27|137.09|137.12|137.04|137.27|137.09|137.12|137.04|225
1712335800000|2024-04-05 16:50:00|137.17|137.09|137.22|137.14|137.27|137.19|137.17|137.09|19
1712336100000|2024-04-05 16:55:00|137.27|137.19|137.32|137.24|137.32|137.24|137.22|137.14|67
1712336400000|2024-04-05 17:00:00|137.27|137.19|137.22|137.14|137.27|137.19|137.22|137.14|39
1712336700000|2024-04-05 17:05:00|137.17|137.09|137.12|136.99|137.22|137.14|137.07|136.99|13
1712337000000|2024-04-05 17:10:00|137.07|137.04|137.07|136.99|137.12|137.04|137.07|136.99|611
1712337300000|2024-04-05 17:15:00|137.12||137.07||137.12||137.07||32
1712337600000|2024-04-05 17:20:00|137.12|137.04|137.12|137.04|137.17|137.04|137.12|137.04|41
1712337900000|2024-04-05 17:25:00|137.07|136.99|137.07|136.99|137.07|137.04|137.07|136.99|5
1712338200000|2024-04-05 17:30:00|137.12|137.04|137.12|137.04|137.12|137.04|137.12|137.04|49
1712338500000|2024-04-05 17:35:00|137.07|136.99|137.02|136.94|137.07|136.99|137.02|136.94|37
1712338800000|2024-04-05 17:40:00|137.07|136.99|136.92|136.84|137.07|136.99|136.92|136.84|1814
1712339100000|2024-04-05 17:45:00|136.97|136.89|136.92|136.84|136.97|136.89|136.82|136.74|382
1712339400000|2024-04-05 17:50:00|136.87|136.79|136.77|136.69|136.97|136.89|136.77|136.69|898
1712339700000|2024-04-05 17:55:00|136.72|136.64|136.62|136.54|136.72|136.64|136.57|136.49|401
1712340000000|2024-04-05 18:00:00|136.67|136.49|136.62|136.54|136.67|136.59|136.52|136.44|397
1712340300000|2024-04-05 18:05:00|136.67|136.59|136.87|136.79|136.87|136.79|136.62|136.54|66
1712340600000|2024-04-05 18:10:00|136.92|136.74|136.82|136.74|136.92|136.84|136.82|136.74|3
1712340900000|2024-04-05 18:15:00|136.87|136.79|136.82|136.74|136.87|136.79|136.82|136.74|4
1712341200000|2024-04-05 18:20:00|136.87|136.79|136.82|136.74|136.97|136.89|136.82|136.74|19
1712341500000|2024-04-05 18:25:00|136.87|136.79|136.77|136.64|136.92|136.84|136.77|136.64|3
1712341800000|2024-04-05 18:30:00|136.82|136.69|136.77|136.69|136.82|136.74|136.77|136.64|0
1712342100000|2024-04-05 18:35:00|136.82|136.74|136.82|136.74|136.82|136.74|136.82|136.69|24
1712342400000|2024-04-05 18:40:00|136.77|136.69|136.72|136.64|136.77|136.69|136.72|136.59|4
1712342700000|2024-04-05 18:45:00|136.77|136.59|136.67|136.59|136.77|136.64|136.67|136.54|5
1712343000000|2024-04-05 18:50:00|136.72|136.54|136.67|136.59|136.72|136.59|136.62|136.54|101
1712343300000|2024-04-05 18:55:00|136.62|136.54|136.72|136.59|136.72|136.64|136.62|136.49|72
1712343600000|2024-04-05 19:00:00|136.77|136.64|136.77|136.69|136.77|136.69|136.72|136.59|0
1712343900000|2024-04-05 19:05:00|136.72|136.64|136.72|136.64|136.72|136.64|136.67|136.59|4
1712344200000|2024-04-05 19:10:00|136.77|136.69|136.82|136.74|136.82|136.74|136.72|136.64|165
1712344500000|2024-04-05 19:15:00|136.77|136.69|136.77|136.69|136.82|136.74|136.77|136.69|8
1712344800000|2024-04-05 19:20:00|136.72|136.64|136.77|136.69|136.77|136.69|136.72|136.59|3
1712345100000|2024-04-05 19:25:00|136.72|136.64|136.77|136.69|136.77|136.69|136.72|136.64|7
1712345400000|2024-04-05 19:30:00|136.82|136.74|136.92|136.79|136.92|136.84|136.82|136.74|76
1712345700000|2024-04-05 19:35:00|136.87|136.74|136.77|136.69|136.87|136.79|136.77|136.69|24
1712346000000|2024-04-05 19:40:00|136.72|136.64|136.72|136.64|136.77|136.69|136.72|136.64|34
1712346300000|2024-04-05 19:45:00|136.77|136.69|136.77|136.69|136.82|136.74|136.77|136.69|94
1712346600000|2024-04-05 19:50:00|136.72|136.64|136.82|136.74|136.82|136.74|136.72|136.64|99
1712346900000|2024-04-05 19:55:00|136.77|136.69|137.07|136.94|137.07|136.94|136.72|136.64|428
1712556000000|2024-04-08 06:00:00|137.12|137.04|137.07|136.99|137.17|137.04|137.07|136.99|12
1712556300000|2024-04-08 06:05:00|137.12|137.04|137.12|137.04|137.12|137.04|137.12|137.04|20
1712556600000|2024-04-08 06:10:00|137.07|136.99|137.02|136.94|137.12|137.04|136.97|136.89|357
1712556900000|2024-04-08 06:15:00|136.97|136.89|136.92|136.84|136.97|136.89|136.87|136.79|25
1712557200000|2024-04-08 06:20:00|136.97|136.89|136.97|136.84|136.97|136.89|136.87|136.79|18
1712557500000|2024-04-08 06:25:00|137.02|136.89|137.07|136.99|137.07|136.99|136.97|136.89|15
1712557800000|2024-04-08 06:30:00|137.12|136.94|137.02|136.89|137.12|136.99|137.02|136.89|62
1712558100000|2024-04-08 06:35:00||136.94||136.94||136.94||136.89|1
1712558400000|2024-04-08 06:40:00|137.07|136.99|136.97|136.84|137.07|136.99|136.97|136.84|54
1712558700000|2024-04-08 06:45:00|136.92|136.89|137.02|136.94|137.02|136.94|136.92|136.84|79
1712559000000|2024-04-08 06:50:00|136.97|136.89|136.92|136.84|136.97|136.89|136.92|136.84|86
1712559300000|2024-04-08 06:55:00|136.97|136.89|136.97|136.89|137.02|136.94|136.97|136.89|259
1712559600000|2024-04-08 07:00:00|137.02|136.94|137.22|137.14|137.32|137.24|136.87|136.79|2507
1712559900000|2024-04-08 07:05:00|137.27|137.19|137.02|136.94|137.32|137.24|136.97|136.84|1300
1712560200000|2024-04-08 07:10:00|137.07|136.99|137.32|137.24|137.32|137.24|137.07|136.99|652
1712560500000|2024-04-08 07:15:00|137.37|137.29|137.42|137.34|137.42|137.34|137.27|137.19|860
1712560800000|2024-04-08 07:20:00|137.37|137.29|137.42|137.34|137.57|137.49|137.37|137.29|3979
1712561100000|2024-04-08 07:25:00|137.37|137.29|137.12|137.04|137.37|137.29|137.12|137.04|405
1712561400000|2024-04-08 07:30:00|137.07|136.99|137.22|137.14|137.27|137.19|137.02|136.94|441
1712561700000|2024-04-08 07:35:00|137.17|137.09|137.22|137.14|137.22|137.14|137.12|137.04|212
1712562000000|2024-04-08 07:40:00|137.27|137.19|137.32|137.24|137.32|137.24|137.27|137.19|488
1712562300000|2024-04-08 07:45:00|137.27|137.19|137.37|137.29|137.42|137.29|137.17|137.09|1403
1712562600000|2024-04-08 07:50:00|137.42|137.34|137.32|137.24|137.42|137.34|137.32|137.24|942
1712562900000|2024-04-08 07:55:00|137.27|137.19|137.22|137.14|137.32|137.24|137.22|137.14|294
1712563200000|2024-04-08 08:00:00|137.27|137.19|137.37|137.29|137.42|137.34|137.22|137.14|284
1712563500000|2024-04-08 08:05:00|137.32|137.24|137.42|137.29|137.42|137.34|137.32|137.24|188
1712563800000|2024-04-08 08:10:00|137.37|137.39|137.47|137.39|137.47|137.39|137.37|137.29|1077
1712564100000|2024-04-08 08:15:00|137.52|137.44|137.42|137.34|137.57|137.49|137.42|137.34|866
1712564400000|2024-04-08 08:20:00|137.47|137.39|137.42|137.34|137.47|137.39|137.32|137.24|504
1712564700000|2024-04-08 08:25:00|137.37|137.29|137.57|137.49|137.62|137.54|137.37|137.29|510
1712565000000|2024-04-08 08:30:00|137.62|137.54|137.77|137.69|137.77|137.69|137.62|137.54|398
1712565300000|2024-04-08 08:35:00|137.82|137.74|137.92|137.84|137.97|137.89|137.82|137.74|1386
1712565600000|2024-04-08 08:40:00|137.97|137.89|137.82|137.74|137.97|137.89|137.77|137.69|1010
1712565900000|2024-04-08 08:45:00|137.77|137.69|137.87|137.79|137.92|137.84|137.72|137.64|233
1712566200000|2024-04-08 08:50:00|137.82|137.74|137.72|137.64|137.82|137.79|137.67|137.59|1056
1712566500000|2024-04-08 08:55:00|137.77|137.69|137.82|137.74|137.87|137.74|137.67|137.59|1818
1712566800000|2024-04-08 09:00:00|137.77|137.69|137.87|137.79|137.92|137.84|137.72|137.64|305
1712567100000|2024-04-08 09:05:00|137.92|137.84|137.77|137.69|137.92|137.84|137.67|137.59|276
1712567400000|2024-04-08 09:10:00|137.82|137.74|137.77|137.69|137.82|137.74|137.77|137.69|1960
1712567700000|2024-04-08 09:15:00|137.82|137.74|137.82|137.74|137.82|137.74|137.72|137.64|223
1712568000000|2024-04-08 09:20:00|137.77|137.69|137.87|137.79|137.87|137.79|137.77|137.69|426
1712568300000|2024-04-08 09:25:00|137.92|137.84|137.92|137.84|137.97|137.89|137.92|137.84|763
1712568600000|2024-04-08 09:30:00|137.97|137.89|137.87|137.79|137.97|137.89|137.82|137.74|403
1712568900000|2024-04-08 09:35:00|137.92|137.84|137.87|137.79|137.92|137.84|137.82|137.74|3647
1712569200000|2024-04-08 09:40:00|137.82|137.74|137.97|137.89|137.97|137.89|137.82|137.74|638
1712569500000|2024-04-08 09:45:00|137.92|137.84|137.92|137.84|137.97|137.89|137.87|137.79|414
1712569800000|2024-04-08 09:50:00|137.97|137.89|137.92|137.84|137.97|137.89|137.87|137.79|205
1712570100000|2024-04-08 09:55:00|137.87|137.79|137.87|137.79|137.92|137.84|137.87|137.74|1512
1712570400000|2024-04-08 10:00:00|137.82|137.74|137.77|137.69|137.82|137.74|137.77|137.69|1354
1712570700000|2024-04-08 10:05:00|137.82|137.74|137.77|137.69|137.82|137.74|137.72|137.64|889
1712571000000|2024-04-08 10:10:00|137.82|137.74|137.72|137.64|137.82|137.74|137.72|137.64|769
1712571300000|2024-04-08 10:15:00|137.77|137.69|137.77|137.69|137.77|137.69|137.72|137.64|108
1712571600000|2024-04-08 10:20:00|137.82|137.74|137.87|137.79|137.92|137.84|137.82|137.74|368
1712571900000|2024-04-08 10:25:00|137.82|137.74|137.77|137.69|137.82|137.79|137.77|137.69|356
1712572200000|2024-04-08 10:30:00|137.82|137.74|137.77|137.69|137.82|137.74|137.77|137.69|268
1712572500000|2024-04-08 10:35:00|137.82|137.74|137.82|137.74|137.82|137.74|137.77|137.69|163
1712572800000|2024-04-08 10:40:00|137.77|137.69|137.82|137.69|137.82|137.74|137.77|137.69|189
1712573100000|2024-04-08 10:45:00|137.77|137.74|137.82|137.74|137.82|137.74|137.72|137.64|265
1712573400000|2024-04-08 10:50:00|137.77|137.69|137.82|137.74|137.82|137.74|137.72|137.64|163
1712573700000|2024-04-08 10:55:00|137.87|137.79|137.82|137.74|137.87|137.79|137.82|137.74|346
1712574000000|2024-04-08 11:00:00|137.87|137.79|137.87|137.79|137.92|137.79|137.87|137.79|177
1712574300000|2024-04-08 11:05:00|137.92|137.84|137.97|137.89|137.97|137.89|137.87|137.79|192
1712574600000|2024-04-08 11:10:00|137.92|137.84|137.97|137.89|137.97|137.89|137.92|137.84|886
1712574900000|2024-04-08 11:15:00|138.02|137.94|138.07|137.99|138.07|137.99|137.97|137.89|100
1712575200000|2024-04-08 11:20:00|138.02|137.94|138.02|137.94|138.07|137.99|137.97|137.89|626
1712575500000|2024-04-08 11:25:00|137.97|137.89|137.97|137.89|138.02|137.94|137.97|137.89|222
1712575800000|2024-04-08 11:30:00|137.92|137.84|137.97|137.89|137.97|137.89|137.92|137.84|51
1712576100000|2024-04-08 11:35:00|138.02|137.94|137.97|137.89|138.02|137.94|137.92|137.84|337
1712576400000|2024-04-08 11:40:00|137.92|137.84|137.82|137.74|137.92|137.84|137.82|137.74|773
1712576700000|2024-04-08 11:45:00|137.87|137.79|137.92|137.84|137.92|137.84|137.87|137.74|744
1712577000000|2024-04-08 11:50:00|137.97|137.89|137.97|137.89|137.97|137.89|137.92|137.84|109
1712577300000|2024-04-08 11:55:00|137.92|137.84|137.97|137.89|138.02|137.94|137.92|137.84|123
1712577600000|2024-04-08 12:00:00|137.92|137.84|137.92|137.84|137.97|137.84|137.82|137.74|684
1712577900000|2024-04-08 12:05:00|137.87|137.79|137.92|137.84|137.92|137.84|137.87|137.79|263
1712578200000|2024-04-08 12:10:00|137.97|137.89|138.02|137.94|138.02|137.94|137.97|137.84|1735
1712578500000|2024-04-08 12:15:00|137.97|137.89|138.02|137.94|138.07|137.99|137.97|137.89|1878
1712578800000|2024-04-08 12:20:00|138.07|137.99|138.02|137.94|138.07|137.99|138.02|137.94|128
1712579100000|2024-04-08 12:25:00|||||||||108
1712579400000|2024-04-08 12:30:00|138.07|137.99|138.07|137.99|138.07|137.99|138.02|137.94|616
1712579700000|2024-04-08 12:35:00|138.02|137.94|138.07|137.99|138.12|138.04|138.02|137.94|55
1712580000000|2024-04-08 12:40:00|138.12|137.94|138.02|137.94|138.12|137.99|138.02|137.94|144
1712580300000|2024-04-08 12:45:00|138.07|137.99|138.17|138.04|138.17|138.09|138.02|137.94|414
1712580600000|2024-04-08 12:50:00|138.12|138.09|138.17|138.09|138.17|138.09|138.12|138.04|301
1712580900000|2024-04-08 12:55:00|138.22|138.14|138.17|138.09|138.22|138.14|138.12|138.04|240
1712581200000|2024-04-08 13:00:00|138.12|138.04|138.12|138.04|138.17|138.09|138.12|138.04|429
1712581500000|2024-04-08 13:05:00|138.17|138.09|138.17|138.09|138.22|138.09|138.12|138.04|81
1712581800000|2024-04-08 13:10:00|138.22|138.14|138.17|138.09|138.22|138.14|138.17|138.09|126
1712582100000|2024-04-08 13:15:00|138.22|138.14|138.17|138.09|138.22|138.14|138.17|138.09|90
1712582400000|2024-04-08 13:20:00|138.22|138.14|138.22|138.14|138.22|138.14|138.17|138.09|238
1712582700000|2024-04-08 13:25:00|138.17|138.09|138.07|137.99|138.22|138.14|138.07|137.99|1361
1712583000000|2024-04-08 13:30:00|138.12|138.04|138.32|138.24|138.37|138.29|138.07|138.04|909
1712583300000|2024-04-08 13:35:00|138.37|138.29|138.32|138.24|138.37|138.29|138.27|138.19|878
1712583600000|2024-04-08 13:40:00|138.27|138.19|138.22|138.14|138.32|138.24|138.22|138.14|1139
1712583900000|2024-04-08 13:45:00|138.27|138.19|138.22|138.14|138.32|138.24|138.22|138.14|718
1712584200000|2024-04-08 13:50:00|138.27|138.19|138.22|138.14|138.27|138.19|138.22|138.09|110
1712584500000|2024-04-08 13:55:00|138.17|138.09|138.12|138.04|138.27|138.19|138.12|138.04|1349
1712584800000|2024-04-08 14:00:00|138.07|137.99|137.87|137.79|138.07|137.99|137.82|137.74|1926
1712585100000|2024-04-08 14:05:00|137.82|137.74|137.82|137.74|137.92|137.79|137.82|137.74|267
1712585400000|2024-04-08 14:10:00|137.87|137.79|137.77|137.69|137.87|137.79|137.72|137.64|73
1712585700000|2024-04-08 14:15:00|137.82|137.74|137.87|137.79|137.87|137.79|137.77|137.69|562
1712586000000|2024-04-08 14:20:00|137.92|137.84|137.97|137.89|137.97|137.89|137.87|137.79|337
1712586300000|2024-04-08 14:25:00|138.02|137.94|138.02|137.94|138.07|137.99|137.97|137.89|559
1712586600000|2024-04-08 14:30:00|137.97|137.89|138.07|137.99|138.12|138.04|137.97|137.89|1599
1712586900000|2024-04-08 14:35:00|138.02|137.94|138.17|138.09|138.22|138.14|138.02|137.94|7118
1712587200000|2024-04-08 14:40:00|138.22|138.14|138.12|138.04|138.22|138.14|138.12|138.04|771
1712587500000|2024-04-08 14:45:00|138.17|138.09|138.22|138.14|138.22|138.14|138.12|138.04|805
1712587800000|2024-04-08 14:50:00|138.17|138.09|138.17|138.09|138.22|138.14|138.12|138.04|849
1712588100000|2024-04-08 14:55:00|138.12|138.04|138.12|138.04|138.17|138.09|138.12|138.04|323
1712588400000|2024-04-08 15:00:00|138.17|138.09|138.17|138.09|138.22|138.14|138.12|138.04|725
1712588700000|2024-04-08 15:05:00|138.12|138.04|138.22|138.14|138.22|138.14|138.12|138.04|2110
1712589000000|2024-04-08 15:10:00|138.27|138.19|138.22|138.14|138.27|138.19|138.22|138.09|877
1712589300000|2024-04-08 15:15:00|138.17|138.09|138.22|138.14|138.22|138.14|138.17|138.09|1009
1712589600000|2024-04-08 15:20:00|||||||||890
1712589900000|2024-04-08 15:25:00|138.17|138.09|138.12|138.04|138.17|138.09|138.12|137.99|2758
1712590200000|2024-04-08 15:30:00|138.17|138.09|138.12|138.04|138.17|138.09|138.07|137.99|4010
1712590500000|2024-04-08 15:35:00|138.17|138.09|138.22|138.14|138.27|138.14|138.07|137.99|2942
1712590800000|2024-04-08 15:40:00|138.27|138.19|138.22|138.14|138.27|138.19|138.22|138.14|453
1712591100000|2024-04-08 15:45:00|138.17|138.09|138.22|138.14|138.22|138.14|138.17|138.09|7993
1712591400000|2024-04-08 15:50:00|138.17|138.09|138.22|138.09|138.22|138.14|138.17|138.09|904
1712591700000|2024-04-08 15:55:00|138.17|138.14|138.17|138.09|138.17|138.14|138.12|138.04|94
1712592000000|2024-04-08 16:00:00|138.12|138.04|138.17|138.09|138.17|138.09|138.12|138.04|969
1712592300000|2024-04-08 16:05:00|138.12|138.04|138.17|138.09|138.22|138.14|138.12|138.04|115
1712592600000|2024-04-08 16:10:00|138.12|138.04|138.17|138.09|138.17|138.09|138.12|138.04|224
1712592900000|2024-04-08 16:15:00|138.12|138.04|138.17|138.04|138.17|138.09|138.12|138.04|52
1712593200000|2024-04-08 16:20:00|138.12|138.09|138.07|137.99|138.17|138.09|138.07|137.99|10
1712593500000|2024-04-08 16:25:00|138.12|138.04|138.07|137.99|138.12|138.04|138.07|137.99|576
1712593800000|2024-04-08 16:30:00|138.12|138.04|138.17|138.09|138.17|138.09|138.12|137.99|145
1712594100000|2024-04-08 16:35:00|138.12|138.04|138.17|138.04|138.17|138.09|138.12|138.04|0
1712594400000|2024-04-08 16:40:00|138.22|138.09|138.17|138.09|138.27|138.19|138.12|138.04|1165
1712594700000|2024-04-08 16:45:00|138.12|138.04|138.12|138.04|138.17|138.09|138.07|137.99|507
1712595000000|2024-04-08 16:50:00||137.99||138.04||138.04||137.99|0
1712595300000|2024-04-08 16:55:00|138.17|138.09|138.17|138.09|138.17|138.09|138.12|138.04|74
1712595600000|2024-04-08 17:00:00|138.12|138.04|138.12|138.04|138.12|138.04|138.12|138.04|2
1712595900000|2024-04-08 17:05:00||137.99||138.04||138.04||137.99|0
1712596200000|2024-04-08 17:10:00|138.07|137.99|138.12|138.04|138.12|138.04|138.07|137.99|5
1712596500000|2024-04-08 17:15:00|138.07|137.99|138.12|137.99|138.12|138.04|138.07|137.99|2
1712596800000|2024-04-08 17:20:00|138.17|138.04|138.12|138.04|138.17|138.09|138.12|137.99|10
1712597100000|2024-04-08 17:25:00|138.17||138.17||138.17||138.12||5
1712597400000|2024-04-08 17:30:00|138.12||138.12||138.12||138.12||0
1712597700000|2024-04-08 17:35:00|138.17|138.09|138.17|138.09|138.17|138.09|138.17|138.09|84
1712598000000|2024-04-08 17:40:00|138.22|138.14|138.17|138.09|138.22|138.14|138.17|138.09|0
1712598300000|2024-04-08 17:45:00||138.04||138.09||138.09||138.04|2
1712598600000|2024-04-08 17:50:00|138.22|138.14|138.22|138.14|138.22|138.14|138.17|138.09|36
1712598900000|2024-04-08 17:55:00|138.27||138.22||138.27||138.22||2
1712599200000|2024-04-08 18:00:00|138.17|138.09|138.17|138.09|138.17|138.14|138.17|138.09|7
1712599500000|2024-04-08 18:05:00|138.22|138.14|138.22|138.14|138.22|138.14|138.17|138.14|5
1712599800000|2024-04-08 18:10:00|138.17|138.09|138.22|138.09|138.22|138.14|138.17|138.09|14
1712600100000|2024-04-08 18:15:00|138.17|138.14|138.17|138.09|138.22|138.14|138.17|138.09|6
1712600400000|2024-04-08 18:20:00|138.12|138.04|138.12|138.04|138.12|138.09|138.12|138.04|6
1712600700000|2024-04-08 18:25:00|138.17|138.09|138.17|138.09|138.22|138.14|138.17|138.04|14
1712601000000|2024-04-08 18:30:00|||||||||1
1712601300000|2024-04-08 18:35:00|138.12|138.04|138.07|137.99|138.17|138.09|138.07|137.99|142
1712601900000|2024-04-08 18:45:00|138.02|137.94|138.12|138.04|138.12|138.04|138.02|137.94|48
1712602200000|2024-04-08 18:50:00|138.07|137.99|138.12|138.04|138.12|138.04|138.07|137.99|11
1712602500000|2024-04-08 18:55:00|138.17|137.99|138.07|137.99|138.17|137.99|138.07|137.99|245
1712602800000|2024-04-08 19:00:00|138.12|138.04|138.07|137.99|138.12|138.04|138.07|137.99|181
1712603100000|2024-04-08 19:05:00|138.02|137.94|138.07|137.99|138.07|137.99|138.02|137.94|13
1712603400000|2024-04-08 19:10:00|138.12|138.04|138.12|138.04|138.12|138.04|138.12|138.04|5
1712603700000|2024-04-08 19:15:00|138.07|137.99|138.07|137.99|138.07|137.99|138.07|137.99|14
1712604000000|2024-04-08 19:20:00|||||||||3
1712604300000|2024-04-08 19:25:00|138.12|138.04|138.12|138.04|138.12|138.04|138.07|137.99|9
1712604600000|2024-04-08 19:30:00|138.17|138.09|138.27|138.19|138.27|138.19|138.17|138.09|203
1712604900000|2024-04-08 19:35:00|138.22|138.14|138.17|138.09|138.22|138.19|138.17|138.09|61
1712605200000|2024-04-08 19:40:00|138.12|138.04|138.07|137.99|138.12|138.04|138.02|137.94|6
1712605500000|2024-04-08 19:45:00|138.12|138.04|138.12|138.04|138.12|138.04|138.07|137.99|6
1712605800000|2024-04-08 19:50:00|138.07|137.99|138.02|137.89|138.12|137.99|137.97|137.89|62
1712606100000|2024-04-08 19:55:00|137.97|137.94|138.07|137.94|138.07|137.94|137.97|137.89|164
1712642400000|2024-04-09 06:00:00|138.22|138.09|137.97|137.89|138.22|138.09|137.87|137.79|111
1712642700000|2024-04-09 06:05:00|138.02|137.94|138.02|137.94|138.02|137.94|137.97|137.89|33
1712643000000|2024-04-09 06:10:00||137.89||137.94||137.94||137.89|7
1712643300000|2024-04-09 06:15:00|137.97|137.89|138.02|137.94|138.02|137.94|137.97|137.89|27
1712643600000|2024-04-09 06:20:00|138.07|137.99|138.07|137.99|138.12|138.04|138.02|137.99|14
1712643900000|2024-04-09 06:25:00|138.02|137.94|138.02|137.94|138.02|137.94|138.02|137.94|3
1712644500000|2024-04-09 06:35:00|137.97|137.89|137.97|137.89|137.97|137.89|137.97|137.89|10
1712644800000|2024-04-09 06:40:00|138.02|137.94|138.02|137.94|138.02|137.94|138.02|137.94|17
1712645100000|2024-04-09 06:45:00||137.89||137.94||137.94||137.89|213
1712645400000|2024-04-09 06:50:00|138.07|137.99|137.97|137.89|138.07|137.99|137.97|137.89|30
1712645700000|2024-04-09 06:55:00|138.02|137.94|137.97|137.89|138.02|137.94|137.97|137.89|246
1712646000000|2024-04-09 07:00:00|138.02|137.94|138.12|137.99|138.17|138.09|137.97|137.89|1232
1712646300000|2024-04-09 07:05:00|138.07|138.04|138.07|137.99|138.22|138.14|138.02|137.94|950
1712646600000|2024-04-09 07:10:00|138.12|138.04|138.17|138.09|138.17|138.09|138.07|137.99|818
1712646900000|2024-04-09 07:15:00|138.22|138.14|138.12|138.04|138.22|138.14|138.07|137.99|894
1712647200000|2024-04-09 07:20:00|138.17|137.99|138.17|138.09|138.22|138.14|138.07|137.99|249
1712647500000|2024-04-09 07:25:00|138.22|138.14|138.12|138.04|138.22|138.14|138.02|137.94|313
1712647800000|2024-04-09 07:30:00|138.17|138.09|138.17|138.09|138.22|138.14|138.12|138.09|252
1712648100000|2024-04-09 07:35:00|138.22|138.14|138.17|138.09|138.22|138.14|138.12|138.04|107
1712648400000|2024-04-09 07:40:00|138.22|138.14|138.12|138.04|138.22|138.14|138.02|137.94|390
1712648700000|2024-04-09 07:45:00|138.17|138.09|138.27|138.19|138.27|138.19|138.17|138.09|209
1712649000000|2024-04-09 07:50:00|138.32|138.24|138.27|138.19|138.37|138.29|138.27|138.14|282
1712649300000|2024-04-09 07:55:00|138.32|138.24|138.22|138.14|138.32|138.24|138.22|138.14|687
1712649600000|2024-04-09 08:00:00|138.27|138.19|138.22|138.14|138.32|138.24|138.17|138.09|1057
1712649900000|2024-04-09 08:05:00|138.17|138.09|138.22|138.14|138.22|138.14|138.17|138.09|113
1712650200000|2024-04-09 08:10:00|138.17|138.09|138.22|138.14|138.27|138.19|138.17|138.09|400
1712650500000|2024-04-09 08:15:00|138.27|138.19|138.32|138.24|138.32|138.24|138.22|138.14|59
1712650800000|2024-04-09 08:20:00|138.27|138.19|138.17|138.09|138.32|138.24|138.17|138.09|519
1712651100000|2024-04-09 08:25:00|138.22|138.14|138.12|138.04|138.22|138.14|138.02|137.94|813
1712651400000|2024-04-09 08:30:00|138.07|137.99|137.92|137.84|138.12|137.99|137.92|137.84|187
1712651700000|2024-04-09 08:35:00|137.87|137.79|137.82|137.74|137.87|137.79|137.77|137.69|772
1712652000000|2024-04-09 08:40:00|137.77|137.69|137.72|137.64|137.87|137.79|137.72|137.64|664
1712652300000|2024-04-09 08:45:00|137.77|137.69|137.67|137.59|137.82|137.74|137.52|137.44|2005
1712652600000|2024-04-09 08:50:00|137.62|137.54|137.77|137.69|137.82|137.74|137.62|137.54|908
1712652900000|2024-04-09 08:55:00|137.82|137.74|137.77|137.69|137.87|137.79|137.77|137.69|2546
1712653200000|2024-04-09 09:00:00|137.82|137.74|137.77|137.69|137.82|137.74|137.72|137.64|1023
1712653500000|2024-04-09 09:05:00|137.82|137.74|137.77|137.69|137.87|137.79|137.77|137.69|978
1712653800000|2024-04-09 09:10:00|137.82|137.74|137.77|137.69|137.82|137.74|137.72|137.64|358
1712654100000|2024-04-09 09:15:00|137.72|137.64|137.77|137.69|137.77|137.69|137.62|137.54|294
1712654400000|2024-04-09 09:20:00|137.82|137.74|137.87|137.79|137.87|137.79|137.82|137.74|148
1712654700000|2024-04-09 09:25:00|137.82|137.74|137.82|137.74|137.87|137.79|137.77|137.69|208
1712655000000|2024-04-09 09:30:00|137.87|137.79|137.82|137.74|137.87|137.79|137.82|137.74|89
1712655300000|2024-04-09 09:35:00|137.77|137.69|137.77|137.69|137.82|137.74|137.77|137.69|168
1712655600000|2024-04-09 09:40:00|137.72|137.64|137.52|137.44|137.72|137.64|137.52|137.44|554
1712655900000|2024-04-09 09:45:00|137.47|137.39|137.47|137.39|137.62|137.54|137.47|137.39|1119
1712656200000|2024-04-09 09:50:00|137.42|137.34|137.52|137.44|137.62|137.54|137.42|137.34|801
1712656500000|2024-04-09 09:55:00|137.57|137.49|137.47|137.39|137.62|137.54|137.42|137.34|566
1712656800000|2024-04-09 10:00:00|137.42|137.34|137.42|137.34|137.47|137.39|137.42|137.34|4817
1712657100000|2024-04-09 10:05:00|137.47|137.39|137.47|137.39|137.47|137.39|137.42|137.34|2635
1712657400000|2024-04-09 10:10:00|137.52|137.44|137.52|137.44|137.52|137.44|137.47|137.39|1293
1712657700000|2024-04-09 10:15:00|137.57|137.49|137.57|137.49|137.57|137.49|137.52|137.44|359
1712658000000|2024-04-09 10:20:00|137.52|137.44|137.47|137.39|137.57|137.49|137.42|137.34|615
1712658300000|2024-04-09 10:25:00|137.52|137.44|137.37|137.29|137.52|137.44|137.37|137.29|548
1712658600000|2024-04-09 10:30:00|137.32|137.24|137.32|137.24|137.32|137.24|137.22|137.14|1258
1712658900000|2024-04-09 10:35:00|137.27|137.19|137.17|137.09|137.32|137.24|137.17|137.09|603
1712659200000|2024-04-09 10:40:00|137.22|137.14|137.07|136.99|137.22|137.14|137.07|136.99|4190
1712659500000|2024-04-09 10:45:00|137.12|137.04|137.17|137.09|137.22|137.14|137.07|136.99|1799
1712659800000|2024-04-09 10:50:00|137.12|137.04|137.17|137.09|137.37|137.29|137.12|137.04|2707
1712660100000|2024-04-09 10:55:00|137.12|137.04|137.22|137.14|137.27|137.19|137.12|137.04|5770
1712660400000|2024-04-09 11:00:00|137.27|137.19|137.37|137.29|137.37|137.29|137.27|137.19|489
1712660700000|2024-04-09 11:05:00|137.32|137.24|137.47|137.39|137.47|137.39|137.32|137.24|3521
1712661000000|2024-04-09 11:10:00|137.42|137.34|137.62|137.54|137.62|137.54|137.42|137.34|1783
1712661300000|2024-04-09 11:15:00|137.67|137.59|137.57|137.49|137.67|137.59|137.57|137.49|226
1712661600000|2024-04-09 11:20:00|137.62|137.54|137.52|137.44|137.62|137.54|137.52|137.44|5214
1712661900000|2024-04-09 11:25:00|137.57|137.49|137.57|137.49|137.57|137.49|137.47|137.39|10202
1712662200000|2024-04-09 11:30:00|137.62|137.54|137.52|137.44|137.62|137.54|137.52|137.44|160
1712662500000|2024-04-09 11:35:00|137.57|137.49|137.67|137.59|137.67|137.59|137.57|137.49|184
1712662800000|2024-04-09 11:40:00|137.72|137.64|137.67|137.59|137.72|137.64|137.62|137.54|179
1712663100000|2024-04-09 11:45:00|137.62|137.54|137.67|137.59|137.67|137.59|137.62|137.54|73
1712663400000|2024-04-09 11:50:00|||||||||61
1712663700000|2024-04-09 11:55:00|137.62|137.54|137.72|137.64|137.72|137.64|137.62|137.54|269
1712664000000|2024-04-09 12:00:00|137.77|137.69|137.72|137.64|137.77|137.69|137.72|137.64|1319
1712664300000|2024-04-09 12:05:00|137.77|137.69|137.77|137.69|137.82|137.69|137.72|137.64|6909
1712664600000|2024-04-09 12:10:00|137.82|137.74|137.82|137.74|137.87|137.79|137.82|137.74|4563
1712664900000|2024-04-09 12:15:00|137.87|137.79|137.97|137.89|137.97|137.89|137.82|137.74|1183
1712665200000|2024-04-09 12:20:00|137.92|137.84|138.02|137.94|138.02|137.94|137.92|137.84|1041
1712665500000|2024-04-09 12:25:00|137.97|137.89|138.02|137.94|138.07|137.99|137.97|137.89|2430
1712665800000|2024-04-09 12:30:00|138.07|137.99|138.07|137.99|138.07|137.99|138.02|137.94|422
1712666100000|2024-04-09 12:35:00|138.02|137.94|138.12|138.04|138.12|138.04|138.02|137.94|949
1712666400000|2024-04-09 12:40:00|138.07|137.99|138.07|137.99|138.12|138.04|138.07|137.99|497
1712666700000|2024-04-09 12:45:00|138.02|137.94|137.92|137.84|138.02|137.94|137.87|137.79|1387
1712667000000|2024-04-09 12:50:00|137.87|137.79|137.87|137.79|137.92|137.84|137.87|137.79|482
1712667300000|2024-04-09 12:55:00|137.92|137.84|138.02|137.94|138.02|137.94|137.87|137.79|50
1712667600000|2024-04-09 13:00:00|137.97|137.89|137.92|137.84|138.02|137.94|137.87|137.79|560
1712667900000|2024-04-09 13:05:00|137.87|137.79|137.82|137.74|137.92|137.84|137.82|137.74|422
1712668200000|2024-04-09 13:10:00|137.87|137.79|137.82|137.74|137.92|137.84|137.82|137.74|282
1712668500000|2024-04-09 13:15:00|137.87|137.79|137.97|137.84|137.97|137.89|137.87|137.79|135
1712668800000|2024-04-09 13:20:00|137.92|137.89|137.97|137.89|137.97|137.89|137.92|137.84|59
1712669100000|2024-04-09 13:25:00|137.92|137.84|137.97|137.89|138.02|137.94|137.92|137.84|665
1712669400000|2024-04-09 13:30:00|138.02|137.94|138.12|138.04|138.22|138.14|138.02|137.94|1592
1712669700000|2024-04-09 13:35:00|138.07|137.99|138.07|137.99|138.12|138.04|137.97|137.89|634
1712670000000|2024-04-09 13:40:00|138.02|137.94|137.77|137.69|138.07|137.99|137.72|137.64|877
1712670300000|2024-04-09 13:45:00|137.72|137.64|137.57|137.49|137.77|137.69|137.57|137.49|1709
1712670600000|2024-04-09 13:50:00|137.62|137.54|137.47|137.39|137.67|137.59|137.47|137.39|288
1712670900000|2024-04-09 13:55:00|137.42|137.34|137.47|137.39|137.47|137.39|137.27|137.19|1280
1712671200000|2024-04-09 14:00:00|137.42|137.34|137.37|137.29|137.47|137.39|137.37|137.24|643
1712671500000|2024-04-09 14:05:00|137.42|137.34|137.57|137.49|137.57|137.49|137.37|137.29|364
1712671800000|2024-04-09 14:10:00|137.52|137.44|137.47|137.39|137.57|137.49|137.42|137.34|196
1712672100000|2024-04-09 14:15:00|137.52|137.44|137.52|137.44|137.57|137.44|137.47|137.39|214
1712672400000|2024-04-09 14:20:00|137.57|137.49|137.57|137.49|137.62|137.54|137.57|137.49|741
1712672700000|2024-04-09 14:25:00|137.62|137.44|137.42|137.34|137.62|137.44|137.37|137.29|2419
1712673000000|2024-04-09 14:30:00|137.47|137.29|137.27|137.19|137.47|137.34|137.27|137.19|814
1712673300000|2024-04-09 14:35:00|137.22|137.14|137.02|136.94|137.27|137.19|136.97|136.89|1316
1712673600000|2024-04-09 14:40:00|136.97|136.89|136.77|136.69|137.02|136.94|136.72|136.64|2672
1712673900000|2024-04-09 14:45:00|136.82|136.74|136.77|136.69|136.82|136.74|136.72|136.64|811
1712674200000|2024-04-09 14:50:00|136.72|136.64|136.67|136.59|136.87|136.79|136.67|136.54|2338
1712674500000|2024-04-09 14:55:00|136.72|136.64|136.67|136.59|136.72|136.64|136.62|136.54|1187
1712674800000|2024-04-09 15:00:00|136.72|136.64|136.62|136.54|136.72|136.64|136.52|136.44|2126
1712675100000|2024-04-09 15:05:00|136.57|136.49|136.77|136.69|136.82|136.74|136.57|136.49|1248
1712675400000|2024-04-09 15:10:00|136.72|136.64|136.72|136.64|136.77|136.69|136.67|136.59|2560
1712675700000|2024-04-09 15:15:00|136.77|136.69|136.82|136.74|136.82|136.74|136.72|136.69|672
1712676000000|2024-04-09 15:20:00|136.77|136.69|136.72|136.64|136.77|136.69|136.67|136.59|1948
1712676300000|2024-04-09 15:25:00|136.77|136.69|136.77|136.69|136.87|136.79|136.72|136.64|3875
1712676600000|2024-04-09 15:30:00|136.72|136.64|136.67|136.59|136.77|136.69|136.67|136.59|4009
1712676900000|2024-04-09 15:35:00|136.62|136.54|136.52|136.44|136.62|136.54|136.52|136.39|2878
1712677200000|2024-04-09 15:40:00|136.57|136.49|136.57|136.49|136.62|136.49|136.42|136.34|2734
1712677500000|2024-04-09 15:45:00|136.62|136.54|136.67|136.59|136.67|136.59|136.57|136.49|551
1712677800000|2024-04-09 15:50:00|136.62|136.54|136.57|136.49|136.62|136.54|136.47|136.39|1121
1712678100000|2024-04-09 15:55:00|136.62|136.54|136.62|136.54|136.67|136.59|136.62|136.54|855
1712678400000|2024-04-09 16:00:00|136.67|136.59|136.62|136.54|136.67|136.59|136.62|136.54|595
1712678700000|2024-04-09 16:05:00|136.57|136.49|136.67|136.59|136.67|136.59|136.57|136.49|533
1712679000000|2024-04-09 16:10:00|136.72|136.64|136.72|136.64|136.77|136.69|136.72|136.64|554
1712679300000|2024-04-09 16:15:00|136.77|136.69|136.72|136.64|136.77|136.69|136.72|136.64|219
1712679600000|2024-04-09 16:20:00|136.77|136.69|136.77|136.69|136.77|136.69|136.72|136.64|121
1712679900000|2024-04-09 16:25:00|136.72|136.64|136.77|136.69|136.77|136.69|136.72|136.64|393
1712680200000|2024-04-09 16:30:00|136.82|136.74|136.82|136.74|136.82|136.74|136.77|136.69|42
1712680500000|2024-04-09 16:35:00|136.77|136.69|136.82|136.74|136.82|136.74|136.77|136.69|138
1712680800000|2024-04-09 16:40:00|136.77|136.69|136.77|136.69|136.77|136.74|136.77|136.69|1
1712681100000|2024-04-09 16:45:00|136.82|136.74|136.72|136.64|136.82|136.74|136.67|136.59|1243
1712681400000|2024-04-09 16:50:00|136.67|136.59|136.57|136.49|136.67|136.59|136.57|136.49|712
1712681700000|2024-04-09 16:55:00|136.52|136.44|136.57|136.49|136.62|136.54|136.47|136.39|2374
1712682000000|2024-04-09 17:00:00|136.62|136.54|136.67|136.59|136.67|136.59|136.62|136.54|616
1712682300000|2024-04-09 17:05:00|136.72|136.64|136.77|136.64|136.77|136.64|136.67|136.59|219
1712682600000|2024-04-09 17:10:00|136.72|136.59|136.72|136.64|136.77|136.64|136.72|136.59|15
1712682900000|2024-04-09 17:15:00|136.67|136.59|136.72|136.64|136.72|136.64|136.67|136.59|68
1712683200000|2024-04-09 17:20:00|136.67|136.59|136.67|136.59|136.77|136.69|136.67|136.59|137
1712683500000|2024-04-09 17:25:00|136.62|136.54|136.67|136.59|136.67|136.59|136.62|136.54|156
1712683800000|2024-04-09 17:30:00|136.72||136.67||136.72||136.67||448
1712684100000|2024-04-09 17:35:00|136.72|136.54|136.67|136.59|136.72|136.59|136.62|136.54|904
1712684400000|2024-04-09 17:40:00|136.72|136.64|136.62|136.54|136.72|136.64|136.62|136.54|207
1712684700000|2024-04-09 17:45:00|136.57|136.49|136.62|136.49|136.62|136.49|136.57|136.49|192
1712685000000|2024-04-09 17:50:00|136.57|136.54|136.62|136.49|136.62|136.54|136.57|136.49|214
1712685300000|2024-04-09 17:55:00|136.57|136.54|136.52|136.44|136.62|136.54|136.52|136.44|187
1712685600000|2024-04-09 18:00:00|136.57|136.39|136.52|136.39|136.57|136.44|136.42|136.34|2
1712685900000|2024-04-09 18:05:00|136.47|136.44|136.57|136.49|136.57|136.49|136.47|136.39|27
1712686200000|2024-04-09 18:10:00|136.62|136.54|136.62|136.54|136.62|136.54|136.57|136.49|13
1712686500000|2024-04-09 18:15:00|136.67|136.59|136.67|136.59|136.67|136.59|136.62|136.54|6
1712686800000|2024-04-09 18:20:00|136.62|136.54|136.62|136.49|136.67|136.59|136.57|136.49|58
1712687100000|2024-04-09 18:25:00|136.57|136.54|136.57|136.49|136.62|136.54|136.57|136.49|15
1712687400000|2024-04-09 18:30:00|136.52|136.44|136.57|136.44|136.57|136.49|136.52|136.44|3
1712687700000|2024-04-09 18:35:00|136.52|136.49|136.52|136.44|136.57|136.49|136.52|136.44|16
1712688000000|2024-04-09 18:40:00|136.57|136.49|136.57|136.44|136.57|136.49|136.52|136.44|8
1712688300000|2024-04-09 18:45:00|136.52|136.49|136.57|136.44|136.57|136.49|136.52|136.44|5
1712688600000|2024-04-09 18:50:00|136.52|136.49|136.57|136.49|136.57|136.49|136.52|136.44|123
1712688900000|2024-04-09 18:55:00|136.52|136.44|136.57|136.44|136.57|136.49|136.52|136.44|102
1712689200000|2024-04-09 19:00:00|136.52|136.49|136.57|136.49|136.57|136.49|136.52|136.44|51
1712689500000|2024-04-09 19:05:00|136.52|136.44|136.47|136.34|136.52|136.49|136.42|136.34|120
1712689800000|2024-04-09 19:10:00|136.42|136.39|136.47|136.39|136.52|136.39|136.42|136.34|135
1712690100000|2024-04-09 19:15:00|136.52|136.44|136.62|136.49|136.62|136.49|136.47|136.39|6
1712690400000|2024-04-09 19:20:00|136.57|136.54|136.72|136.64|136.72|136.64|136.57|136.49|35
1712690700000|2024-04-09 19:25:00|136.77|136.69|136.87|136.79|136.87|136.79|136.72|136.64|497
1712691000000|2024-04-09 19:30:00|136.92|136.84|136.87|136.79|136.92|136.84|136.87|136.74|19
1712691300000|2024-04-09 19:35:00|136.82|136.74|136.77|136.64|136.82|136.79|136.77|136.64|9
1712691600000|2024-04-09 19:40:00|136.72|136.69|136.72|136.64|136.77|136.69|136.67|136.59|23
1712691900000|2024-04-09 19:45:00|136.67|136.59|136.77|136.69|136.77|136.69|136.67|136.59|518
1712692200000|2024-04-09 19:50:00||136.64||136.69||136.69||136.64|28
1712692500000|2024-04-09 19:55:00|136.82|136.74|136.87|136.74|136.87|136.79|136.82|136.69|341
1712728800000|2024-04-10 06:00:00|137.22|137.14|137.12|136.99|137.22|137.14|137.12|136.99|37
1712729100000|2024-04-10 06:05:00|137.17|137.04|137.27|137.19|137.32|137.19|137.12|137.04|21
1712729400000|2024-04-10 06:10:00|137.32|137.24|137.32|137.24|137.37|137.24|137.27|137.24|4
1712729700000|2024-04-10 06:15:00|137.37|137.29|137.42|137.29|137.42|137.29|137.37|137.29|5
1712730000000|2024-04-10 06:20:00|137.37|137.34|137.42|137.29|137.42|137.34|137.37|137.24|14
1712730300000|2024-04-10 06:25:00|137.52|137.39|137.57|137.49|137.67|137.59|137.52|137.39|810
1712730600000|2024-04-10 06:30:00|137.52|137.44|137.47|137.34|137.57|137.49|137.42|137.29|124
1712730900000|2024-04-10 06:35:00|137.42|137.29|137.37|137.29|137.42|137.34|137.37|137.29|18
1712731200000|2024-04-10 06:40:00||137.24||137.29||137.29||137.24|2
1712731500000|2024-04-10 06:45:00|137.42|137.34|137.47|137.39|137.52|137.44|137.37|137.29|547
1712731800000|2024-04-10 06:50:00|137.42|137.34|137.42|137.34|137.42|137.34|137.37|137.29|149
1712732100000|2024-04-10 06:55:00|137.37|137.29|137.27|137.19|137.37|137.34|137.27|137.19|167
1712732400000|2024-04-10 07:00:00|137.32|137.24|137.42|137.34|137.57|137.49|137.27|137.19|2000
1712732700000|2024-04-10 07:05:00|137.47|137.39|137.57|137.49|137.62|137.54|137.42|137.34|1282
1712733000000|2024-04-10 07:10:00|137.52|137.44|137.72|137.64|137.77|137.69|137.42|137.34|1102
1712733300000|2024-04-10 07:15:00|137.77|137.69|137.82|137.69|137.87|137.79|137.72|137.64|1231
1712733600000|2024-04-10 07:20:00|137.77|137.74|137.52|137.44|137.77|137.74|137.42|137.34|549
1712733900000|2024-04-10 07:25:00|137.57|137.49|137.67|137.59|137.72|137.64|137.47|137.39|468
1712734200000|2024-04-10 07:30:00|137.62|137.54|137.52|137.44|137.72|137.64|137.52|137.44|316
1712734500000|2024-04-10 07:35:00|137.47|137.39|137.22|137.14|137.47|137.39|137.22|137.14|1647
1712734800000|2024-04-10 07:40:00|137.17|137.09|137.27|137.19|137.27|137.19|137.12|137.04|966
1712735100000|2024-04-10 07:45:00|137.32|137.24|137.17|137.09|137.32|137.24|137.12|137.04|322
1712735400000|2024-04-10 07:50:00|137.22|137.14|137.12|137.04|137.22|137.14|137.12|137.04|136
1712735700000|2024-04-10 07:55:00|137.17|137.09|137.22|137.14|137.32|137.24|137.17|137.09|2667
1712736000000|2024-04-10 08:00:00|137.27|137.19|137.32|137.24|137.37|137.29|137.27|137.19|552
1712736300000|2024-04-10 08:05:00|137.37|137.29|137.27|137.19|137.37|137.29|137.22|137.14|239
1712736600000|2024-04-10 08:10:00|137.32|137.24|137.42|137.34|137.42|137.34|137.27|137.19|26
1712736900000|2024-04-10 08:15:00|137.37|137.29|137.57|137.49|137.62|137.54|137.37|137.29|449
1712737200000|2024-04-10 08:20:00|137.62|137.44|137.42|137.34|137.62|137.44|137.42|137.29|111
1712737500000|2024-04-10 08:25:00|137.47|137.39|137.52|137.44|137.62|137.49|137.42|137.39|178
1712737800000|2024-04-10 08:30:00|137.57|137.49|137.62|137.54|137.67|137.59|137.52|137.49|177
1712738100000|2024-04-10 08:35:00|137.67|137.59|137.72|137.64|137.72|137.64|137.62|137.54|289
1712738400000|2024-04-10 08:40:00|137.67|137.59|137.67|137.59|137.72|137.64|137.67|137.59|1367
1712738700000|2024-04-10 08:45:00|137.72|137.64|137.72|137.64|137.72|137.64|137.62|137.54|920
1712739000000|2024-04-10 08:50:00|137.77|137.59|137.82|137.74|137.82|137.74|137.77|137.59|81
1712739300000|2024-04-10 08:55:00|137.77|137.69|137.92|137.84|137.92|137.84|137.77|137.69|1451
1712739600000|2024-04-10 09:00:00|137.87|137.79|137.92|137.84|137.92|137.84|137.87|137.79|839
1712739900000|2024-04-10 09:05:00|137.97|137.89|137.97|137.89|137.97|137.89|137.92|137.84|384
1712740200000|2024-04-10 09:10:00|137.92|137.84|137.87|137.79|137.97|137.89|137.87|137.79|1394
1712740500000|2024-04-10 09:15:00|137.82|137.74|137.87|137.79|137.87|137.79|137.82|137.74|475
1712740800000|2024-04-10 09:20:00|137.92|137.84|137.87|137.79|137.97|137.89|137.87|137.79|622
1712741100000|2024-04-10 09:25:00|137.92|137.84|137.92|137.84|137.97|137.84|137.87|137.79|269
1712741400000|2024-04-10 09:30:00|137.87|137.79|137.92|137.79|137.92|137.84|137.87|137.79|758
1712741700000|2024-04-10 09:35:00|137.87|137.84|137.87|137.79|137.92|137.84|137.82|137.74|469
1712742000000|2024-04-10 09:40:00|137.92|137.84|137.82|137.74|137.97|137.89|137.77|137.69|169
1712742300000|2024-04-10 09:45:00|137.87|137.79|137.87|137.79|137.87|137.79|137.82|137.74|127
1712742600000|2024-04-10 09:50:00|137.92|137.84|137.92|137.84|137.92|137.84|137.82|137.74|1455
1712742900000|2024-04-10 09:55:00|137.87|137.79|137.82|137.74|137.92|137.84|137.82|137.74|457
1712743200000|2024-04-10 10:00:00|137.87|137.79|138.02|137.94|138.02|137.94|137.82|137.74|801
1712743500000|2024-04-10 10:05:00|137.97|137.89|137.92|137.84|138.02|137.94|137.92|137.84|418
1712743800000|2024-04-10 10:10:00|137.97|137.89|137.92|137.84|137.97|137.89|137.87|137.79|509
1712744100000|2024-04-10 10:15:00|137.97|137.79|137.87|137.79|137.97|137.84|137.82|137.74|968
1712744400000|2024-04-10 10:20:00|137.92|137.84|137.97|137.89|137.97|137.89|137.87|137.79|35
1712744700000|2024-04-10 10:25:00|137.92|137.84|137.92|137.84|137.97|137.89|137.92|137.84|89
1712745000000|2024-04-10 10:30:00|137.97|137.89|137.92|137.84|137.97|137.89|137.87|137.79|96
1712745300000|2024-04-10 10:35:00|137.87|137.79|137.87|137.79|137.92|137.84|137.87|137.79|753
1712745600000|2024-04-10 10:40:00|137.92|137.74|137.82|137.74|137.92|137.79|137.82|137.74|187
1712745900000|2024-04-10 10:45:00|137.77|137.69|137.82|137.74|137.82|137.74|137.72|137.64|421
1712746200000|2024-04-10 10:50:00|137.77|137.69|137.82|137.74|137.82|137.74|137.77|137.69|99
1712746500000|2024-04-10 10:55:00|137.77|137.69|137.82|137.74|137.87|137.74|137.77|137.69|38
1712746800000|2024-04-10 11:00:00|137.77|137.69|137.82|137.74|137.87|137.74|137.77|137.69|179
1712747100000|2024-04-10 11:05:00|137.87|137.79|137.77|137.69|137.87|137.79|137.72|137.64|118
1712747400000|2024-04-10 11:10:00|137.82|137.74|137.82|137.74|137.82|137.74|137.72|137.64|600
1712747700000|2024-04-10 11:15:00|137.77|137.69|137.77|137.69|137.82|137.74|137.77|137.69|184
1712748000000|2024-04-10 11:20:00|137.72|137.64|137.72|137.64|137.77|137.69|137.72|137.64|141
1712748300000|2024-04-10 11:25:00|137.77|137.69|137.72|137.64|137.77|137.69|137.72|137.64|3166
1712748600000|2024-04-10 11:30:00|137.77|137.59|137.67|137.59|137.77|137.59|137.67|137.59|1243
1712748900000|2024-04-10 11:35:00|137.72|137.64|137.72|137.64|137.77|137.69|137.72|137.64|1041
1712749200000|2024-04-10 11:40:00|137.77|137.69|137.77|137.69|137.77|137.69|137.72|137.64|293
1712749500000|2024-04-10 11:45:00|137.72|137.64|137.77|137.69|137.82|137.69|137.72|137.64|435
1712749800000|2024-04-10 11:50:00||137.64||137.69||137.69||137.64|22
1712750100000|2024-04-10 11:55:00|137.72|137.64|137.62|137.49|137.72|137.64|137.57|137.49|1314
1712750400000|2024-04-10 12:00:00|137.57|137.44|137.52|137.39|137.62|137.49|137.47|137.39|3324
1712750700000|2024-04-10 12:05:00|137.47|137.44|137.47|137.39|137.52|137.44|137.47|137.39|1874
1712751000000|2024-04-10 12:10:00|137.52|137.34|137.57|137.49|137.57|137.49|137.47|137.34|328
1712751300000|2024-04-10 12:15:00|137.52|137.44|137.32|137.19|137.52|137.44|137.27|137.19|1741
1712751600000|2024-04-10 12:20:00|137.37|137.24|137.27|137.19|137.37|137.29|137.27|137.19|405
1712751900000|2024-04-10 12:25:00|137.32|137.24|137.42|137.24|137.42|137.34|137.27|137.19|3238
1712752200000|2024-04-10 12:30:00|137.27|137.29|137.07|136.99|137.32|137.29|136.82|136.69|7306
1712752500000|2024-04-10 12:35:00|137.12|137.04|136.57|136.49|137.22|137.14|136.57|136.49|7750
1712752800000|2024-04-10 12:40:00|136.52|136.44|136.47|136.39|136.67|136.59|136.27|136.19|11001
1712753100000|2024-04-10 12:45:00|136.42|136.34|136.37|136.24|136.57|136.49|136.32|136.24|9992
1712753400000|2024-04-10 12:50:00|136.32|136.29|136.22|136.14|136.42|136.34|136.12|136.04|1569
1712753700000|2024-04-10 12:55:00|136.17|136.09|136.32|136.24|136.37|136.29|136.17|136.04|1146
1712754000000|2024-04-10 13:00:00|136.37|136.29|136.12|136.04|136.37|136.29|136.12|136.04|978
1712754300000|2024-04-10 13:05:00|136.17|136.09|135.92|135.84|136.22|136.14|135.92|135.84|4096
1712754600000|2024-04-10 13:10:00|135.87|135.79|135.77|135.69|135.92|135.84|135.72|135.59|4011
1712754900000|2024-04-10 13:15:00|135.82|135.74|135.67|135.59|135.92|135.84|135.67|135.54|2709
1712755200000|2024-04-10 13:20:00|135.62|135.54|135.92|135.79|135.97|135.89|135.52|135.44|11118
1712755500000|2024-04-10 13:25:00|135.87|135.84|136.22|136.14|136.27|136.19|135.87|135.79|6120
1712755800000|2024-04-10 13:30:00|136.17|136.09|136.17|136.04|136.37|136.29|135.92|135.84|2343
1712756100000|2024-04-10 13:35:00|136.12|136.09|136.07|135.99|136.32|136.24|135.97|135.89|3540
1712756400000|2024-04-10 13:40:00|136.02|135.94|136.52|136.44|136.57|136.44|136.02|135.94|4228
1712756700000|2024-04-10 13:45:00|136.47|136.39|136.42|136.34|136.62|136.54|136.32|136.24|5417
1712757000000|2024-04-10 13:50:00|136.47|136.29|136.52|136.44|136.52|136.44|136.27|136.19|1361
1712757300000|2024-04-10 13:55:00|136.47|136.39|136.57|136.49|136.77|136.69|136.42|136.34|5584
1712757600000|2024-04-10 14:00:00|136.52|136.44|136.72|136.59|136.82|136.74|136.52|136.44|3029
1712757900000|2024-04-10 14:05:00|136.77|136.64|137.07|136.99|137.07|136.99|136.72|136.64|816
1712758200000|2024-04-10 14:10:00|137.02|136.94|137.27|137.19|137.32|137.24|137.02|136.89|4856
1712758500000|2024-04-10 14:15:00|137.32|137.24|137.62|137.54|137.62|137.54|137.22|137.14|3997
1712758800000|2024-04-10 14:20:00|137.57|137.49|137.57|137.49|137.67|137.59|137.52|137.44|1207
1712759100000|2024-04-10 14:25:00|137.62|137.54|137.62|137.54|137.67|137.59|137.57|137.49|1771
1712759400000|2024-04-10 14:30:00|137.67|137.59|137.92|137.84|137.92|137.84|137.62|137.54|3012
1712759700000|2024-04-10 14:35:00|137.97|137.89|138.07|137.99|138.12|138.04|137.92|137.84|3659
1712760000000|2024-04-10 14:40:00|138.02|137.94|138.02|137.94|138.07|137.94|137.92|137.79|1480
1712760300000|2024-04-10 14:45:00|138.07|137.99|138.07|137.99|138.12|138.04|137.97|137.89|1333
1712760600000|2024-04-10 14:50:00|138.12|138.04|137.87|137.79|138.12|138.04|137.87|137.79|1787
1712760900000|2024-04-10 14:55:00|137.82|137.74|137.77|137.69|137.82|137.74|137.67|137.59|1708
1712761200000|2024-04-10 15:00:00|137.82|137.74|137.72|137.64|137.82|137.74|137.67|137.59|1116
1712761500000|2024-04-10 15:05:00|137.77|137.69|137.72|137.64|137.77|137.69|137.62|137.54|2093
1712761800000|2024-04-10 15:10:00|137.67|137.59|137.62|137.54|137.72|137.64|137.52|137.44|1956
1712762100000|2024-04-10 15:15:00|137.57|137.49|137.57|137.49|137.67|137.59|137.52|137.44|2089
1712762400000|2024-04-10 15:20:00|137.62|137.44|137.52|137.44|137.62|137.54|137.52|137.44|1535
1712762700000|2024-04-10 15:25:00|137.57|137.49|137.57|137.49|137.57|137.49|137.52|137.44|1864
1712763000000|2024-04-10 15:30:00|137.52|137.44|137.42|137.34|137.52|137.49|137.42|137.34|8359
1712763300000|2024-04-10 15:35:00|137.47|137.39|137.32|137.24|137.47|137.39|137.32|137.24|2684
1712763600000|2024-04-10 15:40:00|137.27|137.19|137.27|137.14|137.27|137.19|137.17|137.09|1003
1712763900000|2024-04-10 15:45:00|137.22|137.19|137.22|137.14|137.27|137.19|137.22|137.14|346
1712764200000|2024-04-10 15:50:00|137.27|137.19|137.27|137.19|137.27|137.19|137.27|137.19|434
1712764500000|2024-04-10 15:55:00|137.32|137.24|137.27|137.19|137.32|137.24|137.22|137.14|1583
1712764800000|2024-04-10 16:00:00|137.22|137.14|137.27|137.19|137.32|137.19|137.22|137.14|274
1712765100000|2024-04-10 16:05:00|137.22|137.14|137.22|137.14|137.27|137.19|137.22|137.09|340
1712765400000|2024-04-10 16:10:00|137.17|137.09|137.17|137.09|137.22|137.14|137.17|137.09|374
1712765700000|2024-04-10 16:15:00|137.22|137.14|137.17|137.09|137.22|137.14|137.17|137.09|393
1712766000000|2024-04-10 16:20:00|137.22|137.14|137.22|137.14|137.22|137.14|137.17|137.09|19
1712766300000|2024-04-10 16:25:00|137.17|137.09|137.17|137.09|137.22|137.14|137.17|137.09|516
1712766600000|2024-04-10 16:30:00|137.22|137.14|137.22|137.14|137.22|137.14|137.22|137.14|105
1712766900000|2024-04-10 16:35:00|137.17|137.09|137.17|137.09|137.22|137.14|137.17|137.09|275
1712767200000|2024-04-10 16:40:00|137.12|137.04|137.17|137.04|137.17|137.09|137.07|136.99|170
1712767500000|2024-04-10 16:45:00|137.12|137.09|137.22|137.09|137.22|137.14|137.12|137.04|3
1712767800000|2024-04-10 16:50:00|137.17|137.14|137.27|137.14|137.27|137.14|137.17|137.09|25
1712768100000|2024-04-10 16:55:00|137.22|137.19|137.32|137.24|137.32|137.24|137.22|137.19|101
1712768400000|2024-04-10 17:00:00|137.37|137.19|137.07|136.99|137.37|137.19|137.02|136.94|253
1712768700000|2024-04-10 17:05:00|137.02|136.94|136.87|136.79|137.02|136.99|136.87|136.79|421
1712769000000|2024-04-10 17:10:00|136.82|136.74|136.92|136.84|136.92|136.84|136.82|136.74|63
1712769300000|2024-04-10 17:15:00|136.87|136.79|136.97|136.89|137.02|136.94|136.87|136.79|251
1712769600000|2024-04-10 17:20:00|137.02|136.94|137.27|137.14|137.32|137.19|137.02|136.89|467
1712769900000|2024-04-10 17:25:00|137.22|137.19|137.12|137.04|137.27|137.19|137.12|137.04|14
1712770200000|2024-04-10 17:30:00|137.17|137.09|136.82|136.74|137.17|137.09|136.77|136.64|379
1712770500000|2024-04-10 17:35:00|136.87|136.69|136.67|136.59|136.87|136.74|136.62|136.54|412
1712770800000|2024-04-10 17:40:00|136.72|136.54|136.72|136.64|136.82|136.74|136.67|136.54|99
1712771100000|2024-04-10 17:45:00|136.77|136.69|136.87|136.79|136.87|136.79|136.72|136.69|165
1712771400000|2024-04-10 17:50:00|136.92|136.74|136.87|136.79|136.92|136.79|136.77|136.69|115
1712771700000|2024-04-10 17:55:00|136.92|136.84|136.97|136.89|137.12|137.04|136.92|136.84|93
1712772000000|2024-04-10 18:00:00|137.02|136.94|136.97|136.89|137.02|136.94|136.87|136.79|249
1712772300000|2024-04-10 18:05:00|136.92|136.84|137.02|136.89|137.02|136.94|136.87|136.79|274
1712772600000|2024-04-10 18:10:00|136.97|136.94|136.97|136.89|137.02|136.94|136.92|136.84|183
1712772900000|2024-04-10 18:15:00|137.02|136.94|136.92|136.84|137.02|136.94|136.87|136.79|477
1712773200000|2024-04-10 18:20:00|136.97|136.89|136.82|136.69|137.02|136.89|136.77|136.69|101
1712773500000|2024-04-10 18:25:00|136.77|136.74|136.72|136.64|136.82|136.74|136.72|136.64|101
1712773800000|2024-04-10 18:30:00|136.77|136.69|136.72|136.64|136.77|136.69|136.67|136.59|202
1712774100000|2024-04-10 18:35:00|136.77|136.69|136.82|136.74|136.82|136.74|136.72|136.64|99
1712774400000|2024-04-10 18:40:00|136.87|136.79|136.92|136.84|136.92|136.84|136.82|136.74|167
1712774700000|2024-04-10 18:45:00|136.87|136.79|136.87|136.79|136.92|136.84|136.82|136.74|260
1712775000000|2024-04-10 18:50:00|136.82|136.74|136.82|136.74|136.92|136.84|136.77|136.69|336
1712775300000|2024-04-10 18:55:00|136.77|136.69|136.62|136.54|136.77|136.69|136.62|136.54|209
1712775600000|2024-04-10 19:00:00|136.67|136.59|136.67|136.54|136.72|136.64|136.62|136.54|94
1712775900000|2024-04-10 19:05:00|136.62|136.59|136.72|136.64|136.72|136.64|136.62|136.54|93
1712776200000|2024-04-10 19:10:00|136.77|136.69|136.87|136.79|136.87|136.79|136.72|136.64|240
1712776500000|2024-04-10 19:15:00|136.92|136.84|136.92|136.84|136.97|136.89|136.82|136.74|45
1712776800000|2024-04-10 19:20:00|136.97|136.89|137.02|136.94|137.02|136.94|136.87|136.79|89
1712777100000|2024-04-10 19:25:00|137.07|136.89|136.97|136.89|137.07|136.99|136.97|136.84|48
1712777400000|2024-04-10 19:30:00|136.92|136.84|136.87|136.79|136.92|136.89|136.82|136.74|101
1712777700000|2024-04-10 19:35:00|136.82|136.74|136.77|136.69|136.87|136.79|136.77|136.69|55
1712778000000|2024-04-10 19:40:00|136.82|136.74|136.92|136.84|136.97|136.89|136.82|136.69|160
1712778300000|2024-04-10 19:45:00|136.97|136.89|136.92|136.84|137.02|136.94|136.92|136.79|383
1712778600000|2024-04-10 19:50:00|136.87|136.79|136.92|136.84|136.92|136.84|136.87|136.79|83
1712778900000|2024-04-10 19:55:00|136.97|136.89|136.87|136.74|136.97|136.89|136.82|136.74|377
1712815200000|2024-04-11 06:00:00|137.27|137.19|137.27|137.19|137.32|137.19|137.22|137.09|304
1712815500000|2024-04-11 06:05:00|137.22|137.14|137.22|137.14|137.27|137.19|137.17|137.09|49
1712815800000|2024-04-11 06:10:00|137.27|137.09|137.12|137.04|137.27|137.09|137.12|137.04|46
1712816100000|2024-04-11 06:15:00|137.17|137.09|137.17|137.09|137.22|137.09|137.12|137.09|10
1712816400000|2024-04-11 06:20:00|137.22|137.14|137.22|137.14|137.27|137.19|137.17|137.09|15
1712816700000|2024-04-11 06:25:00|137.17|137.09|137.17|137.09|137.17|137.14|137.12|137.04|147
1712817000000|2024-04-11 06:30:00|137.22|137.14|137.22|137.14|137.22|137.14|137.22|137.14|10
1712817300000|2024-04-11 06:35:00|137.27|137.09|137.17|137.09|137.27|137.14|137.17|137.09|174
1712817600000|2024-04-11 06:40:00|137.12|137.04|137.07|136.99|137.12|137.04|137.07|136.99|6
1712817900000|2024-04-11 06:45:00|||||||||42
1712818200000|2024-04-11 06:50:00|137.02|136.94|137.07|136.94|137.07|136.99|137.02|136.94|10
1712818500000|2024-04-11 06:55:00|137.02|136.99|136.97|136.89|137.07|136.99|136.82|136.74|373
1712818800000|2024-04-11 07:00:00|136.92|136.84|137.47|137.39|137.52|137.44|136.92|136.84|2590
1712819100000|2024-04-11 07:05:00|137.42|137.34|137.52|137.44|137.62|137.54|137.32|137.24|2005
1712819400000|2024-04-11 07:10:00|137.47|137.39|137.22|137.14|137.52|137.44|137.17|137.09|1036
1712819700000|2024-04-11 07:15:00|137.27|137.19|136.97|136.89|137.37|137.29|136.92|136.84|440
1712820000000|2024-04-11 07:20:00|136.92|136.84|137.07|136.99|137.17|137.09|136.92|136.84|1321
1712820300000|2024-04-11 07:25:00|137.12|137.04|137.17|137.09|137.17|137.09|137.07|136.99|588
1712820600000|2024-04-11 07:30:00|137.22|137.14|137.27|137.14|137.37|137.29|137.12|137.04|789
1712820900000|2024-04-11 07:35:00|137.22|137.19|137.32|137.24|137.47|137.39|137.22|137.14|2802
1712821200000|2024-04-11 07:40:00|137.37|137.29|137.27|137.19|137.42|137.34|137.22|137.14|139
1712821500000|2024-04-11 07:45:00|137.32|137.14|137.27|137.19|137.42|137.34|137.27|137.14|112
1712821800000|2024-04-11 07:50:00|137.32|137.24|137.47|137.39|137.47|137.39|137.27|137.24|170
1712822100000|2024-04-11 07:55:00|137.42|137.34|137.47|137.39|137.52|137.44|137.42|137.34|313
1712822400000|2024-04-11 08:00:00|137.52|137.44|137.37|137.29|137.52|137.44|137.27|137.19|558
1712822700000|2024-04-11 08:05:00|137.42|137.34|137.37|137.29|137.52|137.44|137.37|137.29|292
1712823000000|2024-04-11 08:10:00|137.32|137.24|137.27|137.19|137.37|137.29|137.27|137.14|136
1712823300000|2024-04-11 08:15:00|137.22|137.14|137.12|137.04|137.22|137.14|137.12|137.04|288
1712823600000|2024-04-11 08:20:00|137.07|136.99|136.92|136.84|137.12|137.04|136.92|136.84|278
1712823900000|2024-04-11 08:25:00|136.87|136.79|136.77|136.69|136.87|136.79|136.77|136.69|1269
1712824200000|2024-04-11 08:30:00|136.82|136.74|136.77|136.69|136.82|136.74|136.62|136.54|558
1712824500000|2024-04-11 08:35:00|136.72|136.64|136.82|136.69|136.87|136.79|136.67|136.59|859
1712824800000|2024-04-11 08:40:00|136.77|136.74|136.92|136.84|136.92|136.84|136.67|136.59|240
1712825100000|2024-04-11 08:45:00|136.87|136.79|136.72|136.64|136.87|136.79|136.67|136.59|110
1712825400000|2024-04-11 08:50:00|136.67|136.59|136.52|136.44|136.67|136.64|136.47|136.39|1118
1712825700000|2024-04-11 08:55:00|136.47|136.39|136.27|136.19|136.47|136.39|136.27|136.19|639
1712826000000|2024-04-11 09:00:00|136.22|136.14|136.37|136.24|136.47|136.39|136.17|136.04|2396
1712826300000|2024-04-11 09:05:00|136.32|136.29|136.17|136.09|136.37|136.29|136.12|136.04|1204
1712826600000|2024-04-11 09:10:00|136.22|136.14|136.22|136.14|136.32|136.24|136.12|136.04|13437
1712826900000|2024-04-11 09:15:00|136.17|136.09|136.12|136.04|136.27|136.19|136.12|136.04|664
1712827200000|2024-04-11 09:20:00|136.17|136.09|136.17|136.09|136.37|136.29|136.12|136.04|935
1712827500000|2024-04-11 09:25:00|136.12|136.04|136.22|136.14|136.22|136.14|136.07|135.94|1991
1712827800000|2024-04-11 09:30:00|136.27|136.19|136.17|136.04|136.27|136.19|136.12|136.04|1373
1712828100000|2024-04-11 09:35:00|136.12|136.09|136.02|135.94|136.12|136.09|135.97|135.89|7863
1712828400000|2024-04-11 09:40:00|136.07|135.99|136.12|136.04|136.17|136.09|135.97|135.89|876
1712828700000|2024-04-11 09:45:00|136.07|135.99|135.82|135.74|136.12|136.04|135.82|135.74|2656
1712829000000|2024-04-11 09:50:00|135.77|135.69|135.92|135.84|135.92|135.84|135.72|135.64|638
1712829300000|2024-04-11 09:55:00|135.87|135.79|136.07|135.99|136.07|135.99|135.82|135.74|1550
1712829600000|2024-04-11 10:00:00|136.12|136.04|136.12|136.04|136.17|136.04|136.02|135.89|943
1712829900000|2024-04-11 10:05:00|136.17|136.09|135.92|135.84|136.17|136.09|135.87|135.79|9729
1712830200000|2024-04-11 10:10:00|135.97|135.89|135.82|135.74|135.97|135.89|135.82|135.74|610
1712830500000|2024-04-11 10:15:00|135.87|135.79|135.82|135.74|135.92|135.84|135.77|135.69|459
1712830800000|2024-04-11 10:20:00|135.77|135.69|135.42|135.34|135.82|135.74|135.42|135.34|8418
1712831100000|2024-04-11 10:25:00|135.47|135.39|135.57|135.49|135.62|135.54|135.27|135.19|6909
1712831400000|2024-04-11 10:30:00|135.52|135.44|135.47|135.39|135.67|135.59|135.47|135.39|1558
1712831700000|2024-04-11 10:35:00|135.52|135.44|135.22|135.14|135.52|135.44|135.17|135.09|3911
1712832000000|2024-04-11 10:40:00|135.27|135.19|135.47|135.39|135.52|135.44|135.22|135.14|2102
1712832300000|2024-04-11 10:45:00|135.42|135.34|135.42|135.34|135.47|135.39|135.32|135.24|1007
1712832600000|2024-04-11 10:50:00|135.37|135.29|135.42|135.34|135.42|135.34|135.32|135.24|709
1712832900000|2024-04-11 10:55:00|135.37|135.29|135.32|135.19|135.42|135.34|135.22|135.14|728
1712833200000|2024-04-11 11:00:00|135.37|135.24|135.37|135.29|135.47|135.39|135.27|135.19|358
1712833500000|2024-04-11 11:05:00|135.32|135.24|135.27|135.19|135.37|135.29|135.27|135.19|907
1712833800000|2024-04-11 11:10:00|135.32|135.24|135.42|135.34|135.42|135.34|135.27|135.19|409
1712834100000|2024-04-11 11:15:00|135.47|135.39|135.42|135.34|135.57|135.49|135.42|135.34|1336
1712834400000|2024-04-11 11:20:00|135.37|135.29|135.52|135.44|135.52|135.44|135.32|135.24|230
1712834700000|2024-04-11 11:25:00|135.47|135.39|135.47|135.39|135.47|135.39|135.42|135.34|362
1712835000000|2024-04-11 11:30:00|135.52|135.34|135.17|135.09|135.57|135.44|135.17|135.09|4050
1712835300000|2024-04-11 11:35:00|135.12|135.04|135.12|135.04|135.22|135.14|135.02|134.94|1782
1712835600000|2024-04-11 11:40:00|135.17|135.09|135.07|134.99|135.17|135.09|135.07|134.99|603
1712835900000|2024-04-11 11:45:00|135.02|134.94|135.07|134.99|135.12|135.04|135.02|134.94|1426
1712836200000|2024-04-11 11:50:00|135.12|135.04|135.22|135.09|135.22|135.14|135.07|134.99|2987
1712836500000|2024-04-11 11:55:00|135.17|135.04|135.07|134.99|135.22|135.09|135.07|134.99|608
1712836800000|2024-04-11 12:00:00|135.02|134.94|135.02|134.94|135.07|134.99|134.92|134.84|2067
1712837100000|2024-04-11 12:05:00|134.97|134.89|134.92|134.84|134.97|134.89|134.87|134.79|2129
1712837400000|2024-04-11 12:10:00|134.97|134.89|134.97|134.89|135.02|134.94|134.97|134.84|977
1712837700000|2024-04-11 12:15:00|135.12|134.99|135.12|134.99|135.17|135.09|134.97|134.89|2860
1712838000000|2024-04-11 12:20:00|135.07|135.04|135.07|134.99|135.22|135.14|135.02|134.94|2366
1712838300000|2024-04-11 12:25:00|135.02|134.94|135.02|134.94|135.07|134.99|134.97|134.89|412
1712838600000|2024-04-11 12:30:00|135.07|134.89|135.37|135.29|135.42|135.34|135.07|134.89|2741
1712838900000|2024-04-11 12:35:00|135.42|135.34|135.52|135.44|135.57|135.44|135.32|135.24|2685
1712839200000|2024-04-11 12:40:00|135.57|135.49|135.37|135.29|135.72|135.64|135.37|135.29|4614
1712839500000|2024-04-11 12:45:00|135.42|135.34|135.57|135.44|135.62|135.54|135.37|135.34|1490
1712839800000|2024-04-11 12:50:00|135.52|135.49|135.52|135.44|135.57|135.49|135.47|135.34|790
1712840100000|2024-04-11 12:55:00|135.57|135.49|135.17|135.09|135.57|135.49|135.12|135.04|6764
1712840400000|2024-04-11 13:00:00|135.22|135.14|134.97|134.89|135.27|135.19|134.97|134.89|4399
1712840700000|2024-04-11 13:05:00|135.02|134.84|134.92|134.84|135.17|135.09|134.82|134.74|3462
1712841000000|2024-04-11 13:10:00|134.87|134.79|135.02|134.94|135.02|134.94|134.87|134.79|3852
1712841300000|2024-04-11 13:15:00|135.07|134.99|134.77|134.69|135.07|134.99|134.72|134.64|2764
1712841600000|2024-04-11 13:20:00|134.82|134.74|134.97|134.89|134.97|134.89|134.77|134.69|2322
1712841900000|2024-04-11 13:25:00|135.02|134.84|134.97|134.89|135.02|134.94|134.82|134.74|828
1712842200000|2024-04-11 13:30:00|134.92|134.84|134.87|134.79|134.97|134.89|134.67|134.59|1153
1712842500000|2024-04-11 13:35:00|134.82|134.74|134.67|134.59|134.87|134.79|134.67|134.59|5330
1712842800000|2024-04-11 13:40:00|134.62|134.54|134.47|134.39|134.72|134.64|134.47|134.39|1330
1712843100000|2024-04-11 13:45:00|134.42|134.34|134.62|134.54|134.67|134.59|134.37|134.29|4431
1712843400000|2024-04-11 13:50:00|134.67|134.59|134.82|134.74|134.87|134.74|134.47|134.39|1621
1712843700000|2024-04-11 13:55:00|134.87|134.79|134.82|134.74|134.87|134.79|134.72|134.64|1645
1712844000000|2024-04-11 14:00:00|134.77|134.69|134.52|134.44|134.87|134.79|134.47|134.39|1558
1712844300000|2024-04-11 14:05:00|134.47|134.39|133.72|133.64|134.52|134.39|133.72|133.64|5823
1712844600000|2024-04-11 14:10:00|133.77|133.69|133.57|133.49|133.82|133.74|133.27|133.19|5658
1712844900000|2024-04-11 14:15:00|133.52|133.44|133.22|133.14|133.52|133.49|133.22|133.14|13231
1712845200000|2024-04-11 14:20:00|133.17|133.09|133.42|133.34|133.42|133.34|133.17|133.09|3264
1712845500000|2024-04-11 14:25:00|133.37|133.29|133.22|133.14|133.42|133.34|133.17|133.09|3408
1712845800000|2024-04-11 14:30:00|133.17|133.09|133.37|133.29|133.52|133.44|133.17|133.09|4609
1712846100000|2024-04-11 14:35:00|133.42|133.34|133.57|133.44|133.57|133.49|133.37|133.24|3316
1712846400000|2024-04-11 14:40:00|133.52|133.49|133.72|133.64|133.77|133.69|133.52|133.44|8766
1712846700000|2024-04-11 14:45:00|133.77|133.69|133.67|133.59|134.02|133.94|133.67|133.59|4441
1712847000000|2024-04-11 14:50:00|133.72|133.64|133.72|133.64|133.77|133.69|133.62|133.54|1067
1712847300000|2024-04-11 14:55:00|133.77|133.69|133.72|133.64|133.82|133.74|133.67|133.59|490
1712847600000|2024-04-11 15:00:00|133.67|133.59|133.97|133.89|133.97|133.89|133.67|133.59|5146
1712847900000|2024-04-11 15:05:00|134.02|133.94|134.07|133.99|134.17|134.09|134.02|133.94|3232
1712848200000|2024-04-11 15:10:00|134.12|134.04|134.27|134.19|134.27|134.19|134.12|134.04|3705
1712848500000|2024-04-11 15:15:00|134.32|134.24|134.22|134.14|134.32|134.24|134.12|134.04|2819
1712848800000|2024-04-11 15:20:00|134.27|134.19|134.22|134.14|134.27|134.19|134.22|134.14|2039
1712849100000|2024-04-11 15:25:00|134.27|134.19|134.32|134.24|134.37|134.29|134.27|134.19|8773
1712849400000|2024-04-11 15:30:00|134.37|134.29|134.37|134.29|134.37|134.29|134.32|134.24|9426
1712849700000|2024-04-11 15:35:00|134.32|134.24|134.22|134.14|134.32|134.24|134.17|134.09|3085
1712850000000|2024-04-11 15:40:00|134.27|134.19|134.22|134.14|134.32|134.24|134.22|134.14|884
1712850300000|2024-04-11 15:45:00|134.27|134.19|134.27|134.19|134.32|134.24|134.27|134.19|548
1712850600000|2024-04-11 15:50:00|134.22|134.14|134.22|134.14|134.27|134.19|134.22|134.14|1114
1712850900000|2024-04-11 15:55:00|134.27|134.19|134.47|134.34|134.47|134.39|134.27|134.19|1176
1712851200000|2024-04-11 16:00:00|134.42|134.39|134.42|134.34|134.47|134.39|134.37|134.29|57
1712851500000|2024-04-11 16:05:00|134.37|134.29|134.42|134.29|134.42|134.34|134.37|134.29|272
1712851800000|2024-04-11 16:10:00|134.47|134.34|134.47|134.39|134.52|134.44|134.42|134.34|1249
1712852100000|2024-04-11 16:15:00|134.52|134.44|134.47|134.39|134.52|134.44|134.37|134.29|1649
1712852400000|2024-04-11 16:20:00|134.42|134.34|134.47|134.39|134.52|134.44|134.42|134.34|321
1712852700000|2024-04-11 16:25:00|134.42|134.34|134.37|134.29|134.52|134.44|134.32|134.24|1089
1712853000000|2024-04-11 16:30:00|134.42|134.34|134.42|134.34|134.47|134.39|134.42|134.29|185
1712853300000|2024-04-11 16:35:00|134.47|134.39|134.42|134.34|134.47|134.39|134.42|134.34|193
1712853600000|2024-04-11 16:40:00|134.47|134.39|134.52|134.44|134.57|134.44|134.42|134.34|326
1712853900000|2024-04-11 16:45:00|134.57|134.49|134.62|134.54|134.62|134.54|134.57|134.49|232
1712854200000|2024-04-11 16:50:00|134.67|134.49|134.57|134.49|134.67|134.54|134.57|134.49|10
1712854500000|2024-04-11 16:55:00|134.62||134.57||134.62||134.57||5
1712854800000|2024-04-11 17:00:00|134.52|134.44|134.67|134.59|134.72|134.64|134.52|134.39|166
1712855100000|2024-04-11 17:05:00|134.72|134.64|134.77|134.64|134.82|134.74|134.67|134.59|24
1712855400000|2024-04-11 17:10:00|134.82|134.69|134.82|134.74|134.87|134.79|134.77|134.69|135
1712855700000|2024-04-11 17:15:00|134.87|134.79|134.92|134.84|134.92|134.84|134.82|134.69|21
1712856000000|2024-04-11 17:20:00|134.97|134.89|134.87|134.79|135.02|134.94|134.82|134.74|83
1712856300000|2024-04-11 17:25:00|134.92|134.84|134.87|134.79|134.92|134.84|134.87|134.79|14
1712856600000|2024-04-11 17:30:00|134.92|134.74|134.82|134.74|134.92|134.74|134.82|134.74|20
1712856900000|2024-04-11 17:35:00|134.87|134.79|134.82|134.74|134.87|134.79|134.82|134.74|19
1712857200000|2024-04-11 17:40:00|134.77|134.69|134.87|134.79|134.92|134.79|134.77|134.69|18
1712857500000|2024-04-11 17:45:00|134.92|134.84|134.92|134.84|134.92|134.84|134.87|134.74|22
1712857800000|2024-04-11 17:50:00|134.97|134.79|134.92|134.84|134.97|134.84|134.87|134.79|19
1712858100000|2024-04-11 17:55:00|134.97|134.89|134.92|134.84|134.97|134.89|134.92|134.84|13
1712858400000|2024-04-11 18:00:00|134.87|134.79|135.02|134.94|135.02|134.94|134.87|134.79|213
1712858700000|2024-04-11 18:05:00|135.07|134.99|135.07|134.99|135.17|135.09|135.07|134.94|122
1712859000000|2024-04-11 18:10:00|135.02|134.94|135.02|134.94|135.02|134.99|135.02|134.89|19
1712859300000|2024-04-11 18:15:00|135.07|134.99|135.07|134.94|135.07|134.99|135.02|134.94|179
1712859600000|2024-04-11 18:20:00|135.02|134.99|135.02|134.94|135.02|134.99|135.02|134.94|88
1712859900000|2024-04-11 18:25:00|135.07|134.99|135.07|134.99|135.07|134.99|135.07|134.94|89
1712860200000|2024-04-11 18:30:00|135.02|134.94|135.07|134.99|135.07|134.99|135.02|134.94|309
1712860500000|2024-04-11 18:35:00||134.94||134.99||134.99||134.94|12
1712860800000|2024-04-11 18:40:00|135.02|134.94|135.07|134.94|135.07|134.99|135.02|134.94|16
1712861100000|2024-04-11 18:45:00|135.02|134.99|135.02|134.94|135.07|134.99|135.02|134.94|19
1712861400000|2024-04-11 18:50:00|134.97|134.89|134.97|134.89|134.97|134.89|134.92|134.84|27
1712861700000|2024-04-11 18:55:00|135.02|134.94|134.97|134.89|135.02|134.94|134.97|134.89|38
1712862000000|2024-04-11 19:00:00|135.02|134.94|135.02|134.89|135.02|134.94|134.97|134.89|13
1712862300000|2024-04-11 19:05:00|135.07|134.94|135.12|134.99|135.17|135.09|135.07|134.94|233
1712862600000|2024-04-11 19:10:00|135.07|135.04|135.12|134.99|135.12|135.04|135.07|134.99|313
1712862900000|2024-04-11 19:15:00|135.07|134.94|135.02|134.89|135.07|134.99|135.02|134.89|17
1712863200000|2024-04-11 19:20:00|135.07|134.94|135.07|134.99|135.07|134.99|135.07|134.89|13
1712863500000|2024-04-11 19:25:00|135.12|135.04|135.12|134.99|135.12|135.04|135.07|134.99|320
1712863800000|2024-04-11 19:30:00|135.07|135.04|135.07|134.99|135.12|135.04|135.07|134.94|3
1712864100000|2024-04-11 19:35:00|135.12|135.04|135.12|135.04|135.12|135.04|135.12|135.04|56
1712864400000|2024-04-11 19:40:00|135.17|135.09|135.12|135.04|135.22|135.14|135.12|134.99|386
1712864700000|2024-04-11 19:45:00|135.17|134.99|135.12|135.04|135.17|135.04|135.12|134.99|22
1712865000000|2024-04-11 19:50:00|135.07|134.99|135.07|134.99|135.12|135.04|135.02|134.94|132
1712865300000|2024-04-11 19:55:00|135.02|134.94|135.02|134.94|135.07|134.99|135.02|134.94|214
1712901600000|2024-04-12 06:00:00|135.07|134.89|135.07|134.99|135.12|134.99|135.02|134.89|14
1712901900000|2024-04-12 06:05:00|135.12|135.04|134.97|134.84|135.12|135.04|134.97|134.84|112
1712902200000|2024-04-12 06:10:00|134.92|134.89|134.92|134.79|134.97|134.89|134.92|134.79|5
1712902500000|2024-04-12 06:15:00|134.87|134.74|135.07|134.94|135.07|134.94|134.82|134.74|52
1712902800000|2024-04-12 06:20:00|135.02|134.89|135.02|134.94|135.07|134.99|134.97|134.84|340
1712903100000|2024-04-12 06:25:00|134.97|134.89|134.97|134.89|135.02|134.89|134.87|134.79|330
1712903400000|2024-04-12 06:30:00|134.92|134.84|134.92|134.79|134.97|134.89|134.87|134.79|189
1712903700000|2024-04-12 06:35:00|134.87|134.84|134.82|134.74|134.92|134.84|134.82|134.74|28
1712904000000|2024-04-12 06:40:00|134.77|134.69|134.72|134.64|134.87|134.74|134.72|134.59|195
1712904300000|2024-04-12 06:45:00|134.77|134.69|134.82|134.74|134.82|134.74|134.72|134.69|108
1712904600000|2024-04-12 06:50:00|134.77|134.69|134.87|134.79|134.87|134.79|134.77|134.69|223
1712904900000|2024-04-12 06:55:00|134.92|134.84|135.27|135.19|135.27|135.19|134.87|134.79|429
1712905200000|2024-04-12 07:00:00|135.32|135.24|135.32|135.24|135.57|135.49|135.12|134.99|2555
1712905500000|2024-04-12 07:05:00|135.27|135.19|135.22|135.14|135.42|135.34|135.12|135.04|3094
1712905800000|2024-04-12 07:10:00|135.27|135.19|135.07|134.99|135.27|135.19|135.07|134.99|1264
1712906100000|2024-04-12 07:15:00|135.12|135.04|135.02|134.94|135.12|135.04|134.92|134.84|1272
1712906400000|2024-04-12 07:20:00|135.07|134.99|134.82|134.74|135.07|134.99|134.77|134.69|1530
1712906700000|2024-04-12 07:25:00|134.77|134.69|134.82|134.74|134.87|134.79|134.72|134.64|1937
1712907000000|2024-04-12 07:30:00|134.87|134.79|134.97|134.89|135.07|134.99|134.82|134.74|5764
1712907300000|2024-04-12 07:35:00|135.02|134.94|135.07|134.99|135.17|135.09|134.97|134.89|1185
1712907600000|2024-04-12 07:40:00|135.12|135.04|135.02|134.94|135.12|135.04|134.92|134.84|932
1712907900000|2024-04-12 07:45:00|135.07|134.99|135.17|135.09|135.17|135.09|135.07|134.94|1196
1712908200000|2024-04-12 07:50:00|135.22|135.14|135.07|134.99|135.22|135.14|135.07|134.99|351
1712908500000|2024-04-12 07:55:00|135.12|134.94|135.07|134.99|135.12|134.99|134.92|134.84|623
1712908800000|2024-04-12 08:00:00|135.12|135.04|135.32|135.24|135.37|135.29|135.12|135.04|368
1712909100000|2024-04-12 08:05:00|135.27|135.19|135.32|135.24|135.42|135.34|135.27|135.19|482
1712909400000|2024-04-12 08:10:00|135.37|135.29|135.47|135.39|135.52|135.44|135.37|135.29|169
1712909700000|2024-04-12 08:15:00|135.52|135.44|135.47|135.39|135.57|135.49|135.42|135.34|524
1712910000000|2024-04-12 08:20:00|135.42|135.34|135.47|135.39|135.57|135.49|135.32|135.24|985
1712910300000|2024-04-12 08:25:00|135.52|135.44|135.57|135.49|135.57|135.49|135.47|135.39|200
1712910600000|2024-04-12 08:30:00|135.62|135.54|135.42|135.34|135.62|135.54|135.42|135.34|638
1712910900000|2024-04-12 08:35:00|135.47|135.39|135.47|135.39|135.52|135.44|135.37|135.29|444
1712911200000|2024-04-12 08:40:00|135.42|135.34|135.42|135.34|135.52|135.44|135.37|135.29|410
1712911500000|2024-04-12 08:45:00|135.47|135.39|135.67|135.59|135.72|135.64|135.42|135.34|3650
1712911800000|2024-04-12 08:50:00|135.62|135.54|135.57|135.49|135.67|135.59|135.52|135.44|801
1712912100000|2024-04-12 08:55:00|135.62|135.54|135.57|135.49|135.62|135.54|135.52|135.44|501
1712912400000|2024-04-12 09:00:00|135.62|135.54|135.57|135.49|135.67|135.59|135.47|135.39|1867
1712912700000|2024-04-12 09:05:00|135.52|135.44|135.57|135.49|135.62|135.54|135.47|135.39|349
1712913000000|2024-04-12 09:10:00|135.62|135.54|135.52|135.44|135.62|135.54|135.52|135.44|703
1712913300000|2024-04-12 09:15:00|135.47|135.39|135.37|135.29|135.47|135.39|135.37|135.29|5791
1712913600000|2024-04-12 09:20:00|135.32|135.24|135.32|135.24|135.42|135.34|135.27|135.19|3415
1712913900000|2024-04-12 09:25:00|135.27|135.19|135.17|135.09|135.27|135.19|135.17|135.04|144
1712914200000|2024-04-12 09:30:00|135.22|135.14|135.27|135.19|135.32|135.24|135.22|135.14|687
1712914500000|2024-04-12 09:35:00|135.32|135.24|135.47|135.39|135.47|135.39|135.27|135.19|2480
1712914800000|2024-04-12 09:40:00|135.52|135.44|135.47|135.39|135.52|135.44|135.47|135.39|2503
1712915100000|2024-04-12 09:45:00|135.42|135.34|135.27|135.19|135.42|135.39|135.27|135.19|2438
1712915400000|2024-04-12 09:50:00|135.32|135.24|135.47|135.39|135.52|135.44|135.32|135.24|496
1712915700000|2024-04-12 09:55:00|135.52|135.44|135.52|135.44|135.62|135.54|135.47|135.39|283
1712916000000|2024-04-12 10:00:00|135.47|135.39|135.37|135.29|135.47|135.39|135.37|135.29|1146
1712916300000|2024-04-12 10:05:00|135.42|135.34|135.47|135.39|135.47|135.39|135.42|135.34|763
1712916600000|2024-04-12 10:10:00|135.52|135.44|135.62|135.54|135.62|135.54|135.52|135.44|598
1712916900000|2024-04-12 10:15:00|135.57|135.49|135.72|135.64|135.72|135.64|135.57|135.49|493
1712917200000|2024-04-12 10:20:00|135.77|135.69|135.82|135.74|135.82|135.74|135.72|135.64|1262
1712917500000|2024-04-12 10:25:00|135.77|135.69|135.87|135.79|135.87|135.79|135.72|135.64|1044
1712917800000|2024-04-12 10:30:00|135.82|135.74|135.77|135.69|135.87|135.74|135.77|135.69|281
1712918100000|2024-04-12 10:35:00|135.72|135.64|135.82|135.74|135.82|135.74|135.72|135.64|430
1712918400000|2024-04-12 10:40:00|135.87|135.79|135.67|135.59|135.87|135.79|135.67|135.59|561
1712918700000|2024-04-12 10:45:00|135.72|135.64|135.47|135.39|135.82|135.74|135.27|135.19|14115
1712919000000|2024-04-12 10:50:00|135.42|135.34|135.07|134.99|135.42|135.34|134.92|134.79|5673
1712919300000|2024-04-12 10:55:00|135.12|135.04|135.17|135.09|135.27|135.19|135.02|134.94|2619
1712919600000|2024-04-12 11:00:00|135.22|135.14|135.32|135.24|135.37|135.29|135.22|135.14|1080
1712919900000|2024-04-12 11:05:00|135.27|135.19|135.17|135.09|135.32|135.24|135.17|135.09|2067
1712920200000|2024-04-12 11:10:00|135.22|135.14|135.17|135.09|135.22|135.14|135.17|135.09|2120
1712920500000|2024-04-12 11:15:00|135.22|135.14|135.17|135.09|135.22|135.14|135.17|135.09|3966
1712920800000|2024-04-12 11:20:00|135.22|135.14|135.32|135.24|135.32|135.24|135.22|135.14|1784
1712921100000|2024-04-12 11:25:00|135.37|135.29|135.52|135.44|135.52|135.44|135.37|135.29|540
1712921400000|2024-04-12 11:30:00|135.57|135.49|135.57|135.49|135.57|135.49|135.47|135.39|246
1712921700000|2024-04-12 11:35:00|135.52|135.44|135.52|135.44|135.62|135.54|135.47|135.39|382
1712922000000|2024-04-12 11:40:00|135.57|135.49|135.57|135.49|135.62|135.54|135.42|135.34|1791
1712922300000|2024-04-12 11:45:00|135.62|135.54|135.67|135.59|135.67|135.59|135.57|135.49|83
1712922600000|2024-04-12 11:50:00|135.62|135.54|135.52|135.44|135.67|135.59|135.47|135.39|360
1712922900000|2024-04-12 11:55:00|135.42|135.39|135.32|135.24|135.42|135.44|135.32|135.24|1860
1712923200000|2024-04-12 12:00:00|135.27|135.19|135.52|135.44|135.52|135.44|135.27|135.19|733
1712923500000|2024-04-12 12:05:00|135.47|135.39|135.32|135.24|135.52|135.44|135.32|135.24|277
1712923800000|2024-04-12 12:10:00|135.27|135.19|135.37|135.29|135.42|135.34|135.27|135.19|253
1712924100000|2024-04-12 12:15:00|135.42|135.34|135.52|135.44|135.52|135.44|135.42|135.34|128
1712924400000|2024-04-12 12:20:00|135.47|135.39|135.32|135.24|135.52|135.44|135.27|135.19|577
1712924700000|2024-04-12 12:25:00|135.27|135.19|135.27|135.19|135.32|135.24|135.27|135.19|465
1712925000000|2024-04-12 12:30:00|135.22|135.14|135.17|135.09|135.32|135.24|135.12|135.04|2023
1712925300000|2024-04-12 12:35:00|135.22|135.14|134.97|134.89|135.27|135.19|134.97|134.89|767
1712925600000|2024-04-12 12:40:00|134.92|134.84|134.62|134.54|134.97|134.84|134.57|134.49|1817
1712925900000|2024-04-12 12:45:00|134.57|134.49|134.47|134.39|134.62|134.54|134.27|134.19|3784
1712926200000|2024-04-12 12:50:00|134.42|134.34|134.42|134.34|134.47|134.39|134.22|134.14|4239
1712926500000|2024-04-12 12:55:00|134.37|134.29|134.22|134.14|134.42|134.34|134.22|134.14|5082
1712926800000|2024-04-12 13:00:00|134.17|134.09|133.92|133.84|134.17|134.09|133.72|133.64|7759
1712927100000|2024-04-12 13:05:00|133.97|133.89|133.92|133.79|134.02|133.94|133.67|133.59|3307
1712927400000|2024-04-12 13:10:00|133.87|133.74|134.22|134.14|134.22|134.14|133.82|133.74|1049
1712927700000|2024-04-12 13:15:00|134.17|134.09|134.32|134.19|134.47|134.39|134.17|134.09|1471
1712928000000|2024-04-12 13:20:00|134.27|134.24|133.97|133.89|134.32|134.24|133.97|133.89|4057
1712928300000|2024-04-12 13:25:00|134.02|133.84|134.07|133.99|134.12|134.04|133.92|133.84|666
1712928600000|2024-04-12 13:30:00|134.02|133.94|134.37|134.29|134.42|134.34|133.97|133.84|2326
1712928900000|2024-04-12 13:35:00|134.32|134.24|134.57|134.49|134.67|134.59|134.27|134.19|2005
1712929200000|2024-04-12 13:40:00|134.62|134.44|134.57|134.49|134.67|134.59|134.52|134.44|1294
1712929500000|2024-04-12 13:45:00|134.62|134.44|134.62|134.54|134.77|134.69|134.57|134.44|5014
1712929800000|2024-04-12 13:50:00|134.57|134.49|134.22|134.14|134.62|134.54|134.17|134.09|1165
1712930100000|2024-04-12 13:55:00|134.17|134.09|134.27|134.19|134.27|134.19|134.02|133.94|3470
1712930400000|2024-04-12 14:00:00|134.22|134.14|134.02|133.89|134.22|134.14|133.97|133.84|2492
1712930700000|2024-04-12 14:05:00|133.97|133.94|133.82|133.74|134.02|133.94|133.72|133.64|2603
1712931000000|2024-04-12 14:10:00|133.87|133.79|133.97|133.89|133.97|133.89|133.72|133.64|2855
1712931300000|2024-04-12 14:15:00|133.92|133.84|134.07|133.99|134.12|134.04|133.82|133.74|736
1712931600000|2024-04-12 14:20:00|134.12|134.04|134.42|134.34|134.47|134.39|134.07|133.99|669
1712931900000|2024-04-12 14:25:00|134.47|134.39|134.17|134.09|134.47|134.39|134.17|134.09|923
1712932200000|2024-04-12 14:30:00|134.12|134.04|134.17|134.09|134.37|134.29|134.12|134.04|923
1712932500000|2024-04-12 14:35:00|134.22|134.14|134.12|134.04|134.22|134.14|134.07|133.99|3896
1712932800000|2024-04-12 14:40:00|134.17|133.99|134.07|133.99|134.27|134.19|134.02|133.94|1785
1712933100000|2024-04-12 14:45:00|134.02|133.94|133.82|133.74|134.07|133.99|133.82|133.74|1963
1712933400000|2024-04-12 14:50:00|133.77|133.69|133.72|133.64|133.82|133.74|133.57|133.49|3807
1712933700000|2024-04-12 14:55:00|133.77|133.69|133.52|133.44|133.82|133.74|133.52|133.44|1667
1712934000000|2024-04-12 15:00:00|133.47|133.39|133.67|133.59|133.72|133.64|133.47|133.39|3040
1712934300000|2024-04-12 15:05:00|133.62|133.54|133.77|133.69|133.82|133.74|133.62|133.54|3261
1712934600000|2024-04-12 15:10:00|133.72|133.64|133.57|133.49|133.77|133.69|133.57|133.49|2081
1712934900000|2024-04-12 15:15:00|133.52|133.44|133.62|133.54|133.67|133.59|133.32|133.24|7413
1712935200000|2024-04-12 15:20:00|133.67|133.59|133.72|133.64|133.77|133.69|133.62|133.54|6426
1712935500000|2024-04-12 15:25:00|133.67|133.59|133.67|133.59|133.77|133.69|133.67|133.59|4755
1712935800000|2024-04-12 15:30:00|133.72|133.64|133.87|133.79|133.87|133.79|133.72|133.64|6552
1712936100000|2024-04-12 15:35:00|133.82|133.74|134.07|133.99|134.07|133.99|133.82|133.74|4053
1712936400000|2024-04-12 15:40:00|134.12|134.04|134.07|133.99|134.12|134.04|134.07|133.94|1318
1712936700000|2024-04-12 15:45:00|134.12|134.04|134.22|134.14|134.22|134.14|134.07|133.99|1707
1712937000000|2024-04-12 15:50:00|134.17|134.09|134.07|133.99|134.17|134.09|134.02|133.94|1163
1712937300000|2024-04-12 15:55:00|134.02|133.94|133.97|133.89|134.07|133.99|133.97|133.89|816
1712937600000|2024-04-12 16:00:00|134.02|133.84|133.87|133.79|134.02|133.89|133.87|133.79|274
1712937900000|2024-04-12 16:05:00|133.92|133.84|133.97|133.84|134.02|133.94|133.92|133.84|688
1712938200000|2024-04-12 16:10:00|134.02|133.94|133.92|133.84|134.02|133.94|133.92|133.79|784
1712938500000|2024-04-12 16:15:00|133.97|133.89|133.77|133.69|134.02|133.89|133.77|133.69|521
1712938800000|2024-04-12 16:20:00|133.82|133.74|133.92|133.79|133.92|133.84|133.77|133.69|86
1712939100000|2024-04-12 16:25:00|133.87|133.84|133.92|133.79|133.92|133.84|133.87|133.79|389
1712939400000|2024-04-12 16:30:00|133.87|133.84|133.77|133.69|133.92|133.84|133.72|133.64|525
1712939700000|2024-04-12 16:35:00|133.72|133.64|133.62|133.49|133.72|133.69|133.52|133.44|342
1712940000000|2024-04-12 16:40:00|133.57|133.44|133.52|133.44|133.62|133.49|133.52|133.44|55
1712940300000|2024-04-12 16:45:00|133.57|133.39|133.42|133.34|133.57|133.49|133.42|133.34|678
1712940600000|2024-04-12 16:50:00|133.47|133.39|133.47|133.39|133.57|133.44|133.47|133.34|192
1712940900000|2024-04-12 16:55:00|133.42|133.34|133.42|133.34|133.47|133.39|133.42|133.34|258
1712941200000|2024-04-12 17:00:00|133.37|133.29|133.37|133.24|133.42|133.34|133.32|133.24|114
1712941500000|2024-04-12 17:05:00|133.32|133.29|133.27|133.14|133.37|133.29|133.22|133.14|241
1712941800000|2024-04-12 17:10:00|133.32|133.19|133.32|133.19|133.32|133.24|133.27|133.19|45
1712942100000|2024-04-12 17:15:00|133.37|133.24|133.27|133.19|133.37|133.29|133.27|133.19|322
1712942400000|2024-04-12 17:20:00|133.22|133.14|133.17|133.04|133.22|133.14|133.12|133.04|218
1712942700000|2024-04-12 17:25:00|133.22|133.09|133.17|133.04|133.22|133.09|133.12|133.04|13
1712943000000|2024-04-12 17:30:00|133.12|132.99|133.07|132.99|133.17|133.04|133.07|132.99|88
1712943300000|2024-04-12 17:35:00|133.12|133.04|133.07|132.99|133.12|133.04|133.07|132.99|2
1712943600000|2024-04-12 17:40:00|133.12|133.04|133.22|133.14|133.27|133.19|133.07|132.99|38
1712943900000|2024-04-12 17:45:00|133.27|133.19|133.37|133.24|133.42|133.34|133.22|133.14|13
1712944200000|2024-04-12 17:50:00|133.42|133.29|133.27|133.14|133.42|133.34|133.22|133.14|4
1712944500000|2024-04-12 17:55:00|133.32|133.19|133.27|133.14|133.32|133.19|133.22|133.14|48
1712944800000|2024-04-12 18:00:00|133.22|133.09|133.22|133.09|133.22|133.14|133.12|133.04|24
1712945100000|2024-04-12 18:05:00|133.27|133.14|133.27|133.19|133.32|133.24|133.27|133.14|79
1712945400000|2024-04-12 18:10:00|133.32|133.24|133.27|133.14|133.32|133.24|133.22|133.14|114
1712945700000|2024-04-12 18:15:00|133.22|133.19|133.27|133.14|133.32|133.19|133.22|133.14|6
1712946000000|2024-04-12 18:20:00|133.32|133.19|133.17|133.09|133.32|133.24|133.17|133.09|327
1712946300000|2024-04-12 18:25:00|133.22|133.14|133.17|133.04|133.22|133.14|133.12|133.04|4
1712946600000|2024-04-12 18:30:00|133.12|132.99|133.12|133.04|133.17|133.04|133.07|132.99|10
1712946900000|2024-04-12 18:35:00|133.07|132.99|133.07|132.99|133.12|133.04|133.07|132.99|7
1712947200000|2024-04-12 18:40:00|133.12|133.04|133.12|133.04|133.17|133.09|133.07|132.99|11
1712947500000|2024-04-12 18:45:00|133.17|132.99|133.12|133.04|133.17|133.04|133.07|132.99|35
1712947800000|2024-04-12 18:50:00|133.17|132.99|133.17|133.09|133.22|133.09|133.12|132.99|54
1712948100000|2024-04-12 18:55:00|133.12|133.04|133.12|132.99|133.17|133.04|133.07|132.99|68
1712948400000|2024-04-12 19:00:00|133.07|133.04|133.17|133.04|133.17|133.04|133.07|132.99|53
1712948700000|2024-04-12 19:05:00|133.12|132.99|133.12|133.04|133.17|133.04|133.07|132.99|152
1712949000000|2024-04-12 19:10:00|133.07|132.99|133.12|133.04|133.12|133.04|133.07|132.99|84
1712949300000|2024-04-12 19:15:00|133.07|132.99|133.12|133.04|133.12|133.04|133.07|132.99|254
1712949600000|2024-04-12 19:20:00|133.17|132.99|133.12|133.04|133.17|133.04|133.07|132.99|53
1712949900000|2024-04-12 19:25:00|133.07|132.99|133.07|132.99|133.12|133.04|133.07|132.99|11
1712950200000|2024-04-12 19:30:00|133.12|133.04|133.12|133.04|133.17|133.09|133.12|132.99|43
1712950500000|2024-04-12 19:35:00|133.07|132.99|133.07|132.99|133.12|133.04|133.07|132.99|76
1712950800000|2024-04-12 19:40:00|133.12|133.04|133.22|133.14|133.27|133.19|133.12|132.99|120
1712951100000|2024-04-12 19:45:00|133.27|133.19|133.27|133.14|133.27|133.19|133.22|133.14|124
1712951400000|2024-04-12 19:50:00|133.22|133.19|133.17|133.09|133.27|133.19|133.12|133.04|68
1712951700000|2024-04-12 19:55:00|133.22|133.14|133.22|133.09|133.22|133.14|133.17|133.09|112
1713160800000|2024-04-15 06:00:00|134.17|134.09|134.22|134.14|134.37|134.29|134.17|134.09|34
1713161100000|2024-04-15 06:05:00|134.27|134.09|134.37|134.29|134.37|134.29|134.17|134.09|438
1713161400000|2024-04-15 06:10:00|134.32|134.24|134.42|134.29|134.52|134.39|134.32|134.24|196
1713161700000|2024-04-15 06:15:00|134.37|134.34|134.42|134.29|134.52|134.39|134.32|134.24|430
1713162000000|2024-04-15 06:20:00|134.37|134.34|134.47|134.39|134.52|134.44|134.37|134.29|7
1713162300000|2024-04-15 06:25:00|134.52|134.44|134.52|134.44|134.57|134.49|134.47|134.44|68
1713162600000|2024-04-15 06:30:00|134.57|134.49|134.42|134.34|134.62|134.54|134.42|134.34|38
1713162900000|2024-04-15 06:35:00|134.37|134.29|134.47|134.39|134.52|134.39|134.37|134.24|692
1713163200000|2024-04-15 06:40:00|134.52|134.44|134.72|134.64|134.77|134.69|134.52|134.44|864
1713163500000|2024-04-15 06:45:00|134.77|134.59|134.82|134.74|134.87|134.79|134.77|134.59|409
1713163800000|2024-04-15 06:50:00|134.87|134.79|134.77|134.69|134.97|134.89|134.77|134.69|1023
1713164100000|2024-04-15 06:55:00|134.82|134.74|134.22|134.14|134.87|134.79|134.22|134.14|1920
1713164400000|2024-04-15 07:00:00|134.27|134.19|134.62|134.49|134.67|134.59|134.07|133.99|4201
1713164700000|2024-04-15 07:05:00|134.57|134.44|134.47|134.39|134.57|134.44|134.12|134.04|3332
1713165000000|2024-04-15 07:10:00|134.52|134.44|134.62|134.54|134.67|134.59|134.32|134.24|869
1713165300000|2024-04-15 07:15:00|134.67|134.49|134.52|134.44|134.67|134.59|134.42|134.29|1326
1713165600000|2024-04-15 07:20:00|134.47|134.39|134.52|134.44|134.72|134.64|134.47|134.39|2274
1713165900000|2024-04-15 07:25:00|134.47|134.39|134.82|134.74|134.87|134.79|134.47|134.34|565
1713166200000|2024-04-15 07:30:00|134.87|134.79|134.72|134.64|134.92|134.84|134.67|134.59|2883
1713166500000|2024-04-15 07:35:00|134.67|134.59|134.87|134.79|134.92|134.84|134.67|134.59|902
1713166800000|2024-04-15 07:40:00|134.92|134.74|134.57|134.49|134.92|134.84|134.57|134.49|385
1713167100000|2024-04-15 07:45:00|134.52|134.44|134.77|134.69|134.77|134.69|134.47|134.39|478
1713167400000|2024-04-15 07:50:00|134.82|134.74|135.02|134.94|135.02|134.94|134.77|134.69|1382
1713167700000|2024-04-15 07:55:00|135.07|134.89|135.02|134.94|135.12|135.04|134.97|134.89|1226
1713168000000|2024-04-15 08:00:00|135.07|134.99|135.07|134.99|135.17|135.09|135.02|134.94|143
1713168300000|2024-04-15 08:05:00|135.02|134.94|135.02|134.94|135.12|135.04|134.92|134.84|1511
1713168600000|2024-04-15 08:10:00|134.97|134.89|135.02|134.94|135.12|135.04|134.97|134.89|879
1713168900000|2024-04-15 08:15:00|135.07|134.99|134.97|134.84|135.07|134.99|134.92|134.84|326
1713169200000|2024-04-15 08:20:00|134.92|134.89|134.87|134.79|134.97|134.89|134.87|134.79|3027
1713169500000|2024-04-15 08:25:00|134.82|134.74|134.82|134.74|134.82|134.74|134.67|134.59|1403
1713169800000|2024-04-15 08:30:00|134.87|134.79|134.92|134.84|135.02|134.94|134.82|134.74|1064
1713170100000|2024-04-15 08:35:00|134.87|134.79|134.87|134.79|134.92|134.84|134.87|134.79|936
1713170400000|2024-04-15 08:40:00|134.92|134.84|134.82|134.74|134.92|134.84|134.77|134.69|893
1713170700000|2024-04-15 08:45:00|134.77|134.69|134.87|134.79|134.87|134.79|134.67|134.59|609
1713171000000|2024-04-15 08:50:00|134.82|134.74|134.87|134.79|134.87|134.79|134.72|134.64|367
1713171300000|2024-04-15 08:55:00|134.82|134.74|134.77|134.69|134.87|134.79|134.77|134.69|331
1713171600000|2024-04-15 09:00:00|134.82|134.74|134.77|134.69|134.82|134.74|134.77|134.69|238
1713171900000|2024-04-15 09:05:00|134.82|134.74|134.82|134.74|134.87|134.79|134.82|134.69|440
1713172200000|2024-04-15 09:10:00|134.87|134.79|134.62|134.54|134.87|134.79|134.57|134.49|808
1713172500000|2024-04-15 09:15:00|134.67|134.59|134.72|134.64|134.82|134.74|134.67|134.54|5285
1713172800000|2024-04-15 09:20:00|134.77|134.69|134.62|134.54|134.77|134.69|134.52|134.44|122
1713173100000|2024-04-15 09:25:00|134.67|134.49|134.72|134.59|134.77|134.64|134.62|134.49|508
1713173400000|2024-04-15 09:30:00|134.67|134.64|134.67|134.59|134.72|134.64|134.62|134.54|677
1713173700000|2024-04-15 09:35:00|134.72|134.64|134.72|134.64|134.77|134.69|134.62|134.54|428
1713174000000|2024-04-15 09:40:00|134.77|134.69|134.62|134.54|134.77|134.69|134.57|134.49|250
1713174300000|2024-04-15 09:45:00|134.57|134.49|134.52|134.44|134.62|134.54|134.47|134.39|395
1713174600000|2024-04-15 09:50:00|134.47|134.39|134.47|134.39|134.52|134.44|134.37|134.29|1018
1713174900000|2024-04-15 09:55:00|134.52|134.44|134.52|134.44|134.57|134.49|134.47|134.39|396
1713175200000|2024-04-15 10:00:00|134.57|134.49|134.67|134.59|134.72|134.59|134.57|134.49|523
1713175500000|2024-04-15 10:05:00|134.72|134.64|134.77|134.69|134.82|134.74|134.67|134.59|627
1713175800000|2024-04-15 10:10:00|134.72|134.64|134.77|134.69|134.77|134.69|134.72|134.64|540
1713176100000|2024-04-15 10:15:00|134.82|134.74|134.67|134.59|134.82|134.74|134.67|134.59|678
1713176400000|2024-04-15 10:20:00|134.72|134.64|134.72|134.64|134.82|134.74|134.72|134.59|100
1713176700000|2024-04-15 10:25:00|134.67|134.59|134.72|134.64|134.77|134.69|134.62|134.54|847
1713177000000|2024-04-15 10:30:00|134.77|134.69|134.87|134.79|134.92|134.79|134.77|134.64|144
1713177300000|2024-04-15 10:35:00|134.82|134.74|134.87|134.79|134.87|134.79|134.82|134.69|178
1713177600000|2024-04-15 10:40:00|134.82|134.74|134.92|134.84|134.92|134.84|134.82|134.74|163
1713177900000|2024-04-15 10:45:00|134.97|134.79|134.92|134.84|134.97|134.89|134.92|134.79|308
1713178200000|2024-04-15 10:50:00|134.97|134.89|134.97|134.89|134.97|134.89|134.92|134.84|137
1713178500000|2024-04-15 10:55:00|134.92|134.84|134.82|134.74|134.97|134.89|134.82|134.74|2318
1713178800000|2024-04-15 11:00:00|134.87|134.79|134.87|134.79|134.97|134.89|134.82|134.74|96
1713179100000|2024-04-15 11:05:00|134.92|134.84|134.92|134.84|134.97|134.89|134.82|134.74|154
1713179400000|2024-04-15 11:10:00|134.97|134.89|134.92|134.84|134.97|134.89|134.87|134.79|107
1713179700000|2024-04-15 11:15:00|134.97|134.89|134.92|134.84|134.97|134.89|134.92|134.79|35
1713180000000|2024-04-15 11:20:00|134.97|134.79|135.07|134.99|135.12|135.04|134.97|134.79|1327
1713180300000|2024-04-15 11:25:00|135.32|135.24|135.42|135.29|135.72|135.59|135.32|135.24|9085
1713180600000|2024-04-15 11:30:00|135.47|135.34|135.32|135.24|135.47|135.39|135.27|135.19|2416
1713180900000|2024-04-15 11:35:00|135.27|135.19|135.32|135.24|135.42|135.34|135.27|135.19|340
1713181200000|2024-04-15 11:40:00|135.37|135.29|135.42|135.34|135.42|135.34|135.32|135.24|123
1713181500000|2024-04-15 11:45:00|135.37|135.29|135.47|135.39|135.52|135.44|135.37|135.29|1583
1713181800000|2024-04-15 11:50:00|135.52|135.44|135.47|135.39|135.57|135.49|135.47|135.39|1027
1713182100000|2024-04-15 11:55:00|135.52|135.44|135.52|135.44|135.52|135.44|135.42|135.34|1250
1713182400000|2024-04-15 12:00:00|135.47|135.39|135.47|135.34|135.52|135.44|135.42|135.34|308
1713182700000|2024-04-15 12:05:00|135.42|135.39|135.37|135.29|135.52|135.44|135.37|135.29|955
1713183000000|2024-04-15 12:10:00|135.42|135.34|135.42|135.34|135.47|135.39|135.37|135.29|475
1713183300000|2024-04-15 12:15:00|135.47|135.39|135.52|135.44|135.57|135.49|135.47|135.39|1086
1713183600000|2024-04-15 12:20:00|135.57|135.49|135.47|135.39|135.57|135.49|135.42|135.34|556
1713183900000|2024-04-15 12:25:00|135.42|135.34|135.42|135.29|135.47|135.39|135.37|135.29|166
1713184200000|2024-04-15 12:30:00|135.37|135.24|135.72|135.64|135.87|135.79|135.37|135.24|3129
1713184500000|2024-04-15 12:35:00|135.67|135.59|135.72|135.64|135.82|135.74|135.67|135.59|405
1713184800000|2024-04-15 12:40:00|135.77|135.69|135.77|135.69|135.82|135.74|135.72|135.64|2266
1713185100000|2024-04-15 12:45:00|135.82|135.64|135.67|135.59|135.87|135.79|135.67|135.59|2554
1713185400000|2024-04-15 12:50:00|135.62|135.54|135.57|135.49|135.67|135.59|135.47|135.39|1327
1713185700000|2024-04-15 12:55:00|135.62|135.44|135.47|135.39|135.62|135.54|135.47|135.34|286
1713186000000|2024-04-15 13:00:00|135.52|135.44|135.57|135.49|135.67|135.54|135.52|135.44|596
1713186300000|2024-04-15 13:05:00|135.62|135.54|135.72|135.64|135.77|135.69|135.57|135.54|1513
1713186600000|2024-04-15 13:10:00|135.77|135.69|135.82|135.74|135.82|135.74|135.72|135.64|838
1713186900000|2024-04-15 13:15:00|135.77|135.69|135.62|135.54|135.77|135.74|135.62|135.54|1262
1713187200000|2024-04-15 13:20:00|135.67|135.59|135.42|135.34|135.72|135.64|135.42|135.34|863
1713187500000|2024-04-15 13:25:00|135.37|135.29|135.32|135.24|135.47|135.39|135.32|135.24|763
1713187800000|2024-04-15 13:30:00|135.37|135.29|135.67|135.59|135.72|135.64|135.32|135.29|7406
1713188100000|2024-04-15 13:35:00|135.62|135.54|135.77|135.64|135.82|135.74|135.57|135.49|1303
1713188400000|2024-04-15 13:40:00|135.72|135.69|135.62|135.54|135.82|135.74|135.62|135.54|931
1713188700000|2024-04-15 13:45:00|135.67|135.59|135.47|135.39|135.67|135.59|135.47|135.39|1213
1713189000000|2024-04-15 13:50:00|135.52|135.44|135.52|135.44|135.57|135.49|135.42|135.29|1225
1713189300000|2024-04-15 13:55:00|135.47|135.39|135.42|135.34|135.52|135.44|135.37|135.29|595
1713189600000|2024-04-15 14:00:00|135.37|135.29|135.32|135.24|135.52|135.44|135.32|135.24|1149
1713189900000|2024-04-15 14:05:00|135.27|135.19|134.97|134.89|135.27|135.19|134.97|134.89|1466
1713190200000|2024-04-15 14:10:00|134.92|134.84|134.92|134.79|134.92|134.84|134.67|134.59|1864
1713190500000|2024-04-15 14:15:00|134.87|134.84|135.07|134.94|135.17|135.09|134.87|134.79|1338
1713190800000|2024-04-15 14:20:00|135.02|134.99|134.92|134.84|135.07|134.99|134.82|134.69|1054
1713191100000|2024-04-15 14:25:00|134.87|134.79|134.82|134.74|134.92|134.84|134.77|134.69|269
1713191400000|2024-04-15 14:30:00|134.77|134.69|134.72|134.64|134.87|134.79|134.72|134.59|1973
1713191700000|2024-04-15 14:35:00|134.77|134.69|134.32|134.24|134.77|134.69|134.32|134.24|3197
1713192000000|2024-04-15 14:40:00|134.37|134.29|134.47|134.39|134.57|134.49|134.37|134.29|1622
1713192300000|2024-04-15 14:45:00|134.52|134.44|134.57|134.49|134.67|134.54|134.42|134.34|1320
1713192600000|2024-04-15 14:50:00|134.62|134.44|134.52|134.44|134.62|134.49|134.47|134.39|551
1713192900000|2024-04-15 14:55:00|134.47|134.39|134.37|134.29|134.52|134.44|134.27|134.19|3410
1713193200000|2024-04-15 15:00:00|134.32|134.24|134.42|134.34|134.47|134.39|134.27|134.19|3532
1713193500000|2024-04-15 15:05:00|134.37|134.29|134.32|134.24|134.42|134.34|134.27|134.19|6484
1713193800000|2024-04-15 15:10:00|134.27|134.19|134.37|134.29|134.47|134.39|134.27|134.19|5644
1713194100000|2024-04-15 15:15:00|134.32|134.24|134.27|134.14|134.32|134.24|134.22|134.14|1758
1713194400000|2024-04-15 15:20:00|134.22|134.19|134.17|134.09|134.27|134.19|134.12|134.04|995
1713194700000|2024-04-15 15:25:00|134.22|134.14|134.17|134.09|134.22|134.14|134.12|134.04|3340
1713195000000|2024-04-15 15:30:00|134.22|134.14|134.32|134.24|134.32|134.24|134.22|134.14|2986
1713195300000|2024-04-15 15:35:00|134.37|134.29|134.42|134.34|134.42|134.34|134.32|134.24|2326
1713195600000|2024-04-15 15:40:00|134.47|134.39|134.37|134.29|134.47|134.39|134.32|134.24|1947
1713195900000|2024-04-15 15:45:00|134.42|134.34|134.37|134.29|134.42|134.34|134.37|134.24|171
1713196200000|2024-04-15 15:50:00|134.42|134.34|134.52|134.44|134.52|134.44|134.42|134.29|346
1713196500000|2024-04-15 15:55:00|134.47|134.39|134.47|134.39|134.52|134.44|134.47|134.39|1564
1713196800000|2024-04-15 16:00:00|134.52|134.34|134.57|134.49|134.57|134.49|134.42|134.34|789
1713197100000|2024-04-15 16:05:00|134.52|134.44|134.57|134.49|134.57|134.49|134.52|134.44|4966
1713197400000|2024-04-15 16:10:00|134.62|134.54|134.57|134.49|134.62|134.54|134.57|134.49|409
1713197700000|2024-04-15 16:15:00|134.62|134.44|134.47|134.39|134.62|134.49|134.47|134.39|32
1713198000000|2024-04-15 16:20:00|134.42|134.34|134.17|134.09|134.42|134.34|134.17|134.09|1344
1713198300000|2024-04-15 16:25:00|134.22|134.14|134.17|134.04|134.22|134.14|134.07|133.99|507
1713198600000|2024-04-15 16:30:00|134.12|133.99|134.12|134.04|134.12|134.04|134.02|133.94|350
1713198900000|2024-04-15 16:35:00|134.07|133.99|134.02|133.94|134.12|133.99|133.97|133.89|78
1713199200000|2024-04-15 16:40:00|134.07|133.99|133.97|133.89|134.12|134.04|133.92|133.84|30
1713199500000|2024-04-15 16:45:00|133.92|133.84|134.02|133.94|134.07|133.94|133.92|133.84|71
1713199800000|2024-04-15 16:50:00|134.07|133.99|134.07|133.94|134.07|133.99|134.02|133.94|1
1713200100000|2024-04-15 16:55:00|134.02|133.99|134.17|134.09|134.22|134.09|134.02|133.94|39
1713200400000|2024-04-15 17:00:00|134.12|134.04|134.17|134.09|134.17|134.09|134.02|133.94|341
1713200700000|2024-04-15 17:05:00|134.22|134.14|134.22|134.14|134.27|134.19|134.22|134.14|206
1713201000000|2024-04-15 17:10:00|134.17|134.09|134.02|133.94|134.17|134.14|134.02|133.94|37
1713201300000|2024-04-15 17:15:00|134.07|133.99|133.87|133.79|134.07|133.99|133.87|133.79|197
1713201600000|2024-04-15 17:20:00|133.82|133.74|133.77|133.69|133.92|133.79|133.72|133.59|569
1713201900000|2024-04-15 17:25:00|133.82|133.64|133.57|133.49|133.82|133.69|133.57|133.49|61
1713202200000|2024-04-15 17:30:00|133.52|133.44|133.57|133.49|133.62|133.54|133.42|133.34|64
1713202500000|2024-04-15 17:35:00|133.62|133.54|133.47|133.39|133.72|133.64|133.47|133.39|24
1713202800000|2024-04-15 17:40:00|133.42|133.34|133.52|133.39|133.62|133.54|133.42|133.34|79
1713203100000|2024-04-15 17:45:00|133.57|133.44|133.42|133.34|133.57|133.49|133.37|133.29|11
1713203400000|2024-04-15 17:50:00|133.37|133.29|133.57|133.49|133.57|133.49|133.32|133.24|188
1713203700000|2024-04-15 17:55:00|133.62|133.54|133.72|133.59|133.72|133.64|133.57|133.49|166
1713204000000|2024-04-15 18:00:00|133.67|133.54|133.47|133.39|133.67|133.59|133.47|133.34|34
1713204300000|2024-04-15 18:05:00|133.52|133.44|133.47|133.39|133.52|133.44|133.42|133.34|485
1713204600000|2024-04-15 18:10:00|133.42|133.34|133.42|133.29|133.42|133.39|133.32|133.24|240
1713204900000|2024-04-15 18:15:00|133.37|133.34|133.47|133.39|133.52|133.39|133.37|133.29|24
1713205200000|2024-04-15 18:20:00|133.52|133.34|133.32|133.24|133.52|133.44|133.32|133.24|10
1713205500000|2024-04-15 18:25:00|133.37|133.29|133.37|133.24|133.47|133.39|133.37|133.24|16
1713205800000|2024-04-15 18:30:00|133.32|133.29|133.52|133.44|133.52|133.44|133.32|133.24|68
1713206100000|2024-04-15 18:35:00|133.57|133.49|133.52|133.44|133.62|133.54|133.47|133.39|99
1713206400000|2024-04-15 18:40:00|133.57|133.49|133.52|133.44|133.62|133.54|133.52|133.44|1005
1713206700000|2024-04-15 18:45:00|133.47|133.39|133.37|133.24|133.52|133.39|133.32|133.24|21
1713207000000|2024-04-15 18:50:00|133.42|133.29|133.32|133.24|133.42|133.29|133.32|133.19|202
1713207300000|2024-04-15 18:55:00|133.37|133.29|133.52|133.39|133.57|133.44|133.32|133.24|111
1713207600000|2024-04-15 19:00:00|133.47|133.44|133.37|133.29|133.52|133.44|133.37|133.29|15
1713207900000|2024-04-15 19:05:00|133.32|133.24|133.42|133.34|133.42|133.34|133.32|133.24|22
1713208200000|2024-04-15 19:10:00|133.47|133.29|133.37|133.24|133.47|133.39|133.32|133.24|270
1713208500000|2024-04-15 19:15:00|133.32|133.29|133.22|133.14|133.37|133.29|133.17|133.09|35
1713208800000|2024-04-15 19:20:00|133.17|133.09|133.42|133.34|133.47|133.39|133.17|133.09|181
1713209100000|2024-04-15 19:25:00|133.47|133.29|133.27|133.19|133.47|133.34|133.27|133.19|12
1713209400000|2024-04-15 19:30:00|133.32|133.24|133.42|133.34|133.52|133.44|133.32|133.24|450
1713209700000|2024-04-15 19:35:00|133.47|133.39|133.47|133.34|133.47|133.39|133.37|133.24|5
1713210000000|2024-04-15 19:40:00|133.42|133.29|133.27|133.19|133.42|133.34|133.27|133.14|67
1713210300000|2024-04-15 19:45:00|133.32|133.24|133.47|133.39|133.47|133.39|133.27|133.19|4
1713210600000|2024-04-15 19:50:00|133.42|133.34|133.42|133.34|133.47|133.39|133.37|133.29|303
1713210900000|2024-04-15 19:55:00|133.37|133.29|133.32|133.19|133.37|133.34|133.27|133.19|247
1713247200000|2024-04-16 06:00:00|132.67|132.54|132.47|132.39|132.67|132.59|132.42|132.34|228
1713247500000|2024-04-16 06:05:00|132.42|132.34|132.32|132.24|132.47|132.39|132.32|132.24|81
1713247800000|2024-04-16 06:10:00|132.27|132.19|132.17|132.09|132.27|132.19|132.07|131.99|77
1713248100000|2024-04-16 06:15:00|132.12|132.04|132.17|132.04|132.17|132.09|132.12|132.04|6
1713248400000|2024-04-16 06:20:00|132.12|132.09|132.17|132.09|132.17|132.09|132.07|131.99|68
1713248700000|2024-04-16 06:25:00|132.12|132.04|132.17|132.09|132.17|132.09|132.12|132.04|13
1713249000000|2024-04-16 06:30:00|132.12|132.04|132.17|132.04|132.17|132.09|132.07|131.99|44
1713249300000|2024-04-16 06:35:00|132.12|132.09|132.22|132.14|132.22|132.14|132.07|131.99|335
1713249600000|2024-04-16 06:40:00|132.27|132.09|132.22|132.14|132.37|132.24|132.22|132.09|37
1713249900000|2024-04-16 06:45:00|132.27|132.19|132.12|132.04|132.42|132.34|132.12|132.04|812
1713250200000|2024-04-16 06:50:00|132.17|132.09|132.22|132.14|132.22|132.14|132.17|132.09|27
1713250500000|2024-04-16 06:55:00|132.17|132.09|132.37|132.29|132.42|132.34|132.17|132.09|1844
1713250800000|2024-04-16 07:00:00|132.32|132.24|132.22|132.14|132.32|132.24|131.87|131.79|5206
1713251100000|2024-04-16 07:05:00|132.17|132.09|132.22|132.14|132.47|132.39|132.12|132.04|2084
1713251400000|2024-04-16 07:10:00|132.17|132.09|132.27|132.14|132.27|132.14|131.97|131.89|2041
1713251700000|2024-04-16 07:15:00|132.22|132.19|132.17|132.09|132.37|132.29|132.02|131.94|3339
1713252000000|2024-04-16 07:20:00|132.22|132.14|132.22|132.14|132.42|132.34|132.12|132.04|2275
1713252300000|2024-04-16 07:25:00|132.17|132.09|132.02|131.94|132.17|132.09|131.87|131.79|2495
1713252600000|2024-04-16 07:30:00|132.07|131.89|131.62|131.54|132.07|131.89|131.52|131.44|2503
1713252900000|2024-04-16 07:35:00|131.57|131.49|131.87|131.74|131.87|131.79|131.52|131.44|2570
1713253200000|2024-04-16 07:40:00|131.82|131.69|131.82|131.74|131.97|131.89|131.77|131.69|3223
1713253500000|2024-04-16 07:45:00|131.87|131.79|131.62|131.54|131.87|131.79|131.57|131.49|989
1713253800000|2024-04-16 07:50:00|131.57|131.49|131.87|131.79|131.87|131.79|131.57|131.49|1506
1713254100000|2024-04-16 07:55:00|131.92|131.84|132.12|132.04|132.22|132.14|131.92|131.84|1730
1713254400000|2024-04-16 08:00:00|132.07|131.99|132.07|131.99|132.17|132.09|131.97|131.89|952
1713254700000|2024-04-16 08:05:00|132.02|131.94|131.92|131.84|132.02|131.94|131.77|131.69|5485
1713255000000|2024-04-16 08:10:00|131.87|131.79|131.77|131.69|131.92|131.84|131.77|131.69|461
1713255300000|2024-04-16 08:15:00|131.72|131.64|131.62|131.54|131.82|131.69|131.62|131.54|163
1713255600000|2024-04-16 08:20:00|131.57|131.49|131.57|131.49|131.67|131.59|131.57|131.49|496
1713255900000|2024-04-16 08:25:00|131.62|131.54|131.67|131.59|131.72|131.64|131.57|131.49|900
1713256200000|2024-04-16 08:30:00|131.62|131.54|131.72|131.64|131.77|131.69|131.62|131.54|1610
1713256500000|2024-04-16 08:35:00|131.77|131.69|131.87|131.79|131.87|131.79|131.72|131.64|14975
1713256800000|2024-04-16 08:40:00|131.92|131.84|131.72|131.64|131.92|131.84|131.72|131.64|1386
1713257100000|2024-04-16 08:45:00|131.67|131.59|131.67|131.59|131.77|131.69|131.67|131.59|6743
1713257400000|2024-04-16 08:50:00|131.72|131.64|131.72|131.64|131.77|131.69|131.62|131.54|1900
1713257700000|2024-04-16 08:55:00|131.77|131.59|131.92|131.84|131.97|131.89|131.72|131.59|3764
1713258000000|2024-04-16 09:00:00|131.97|131.89|132.07|131.99|132.07|131.99|131.82|131.74|829
1713258300000|2024-04-16 09:05:00|132.02|131.94|131.97|131.89|132.12|132.04|131.92|131.84|860
1713258600000|2024-04-16 09:10:00|132.02|131.84|131.77|131.69|132.02|131.89|131.77|131.69|591
1713258900000|2024-04-16 09:15:00|131.82|131.74|131.82|131.74|131.87|131.79|131.77|131.69|881
1713259200000|2024-04-16 09:20:00|131.87|131.79|131.82|131.74|131.92|131.84|131.72|131.64|431
1713259500000|2024-04-16 09:25:00|131.87|131.79|131.97|131.89|132.12|132.04|131.82|131.79|6733
1713259800000|2024-04-16 09:30:00|132.02|131.94|131.77|131.64|132.12|132.04|131.72|131.64|887
1713260100000|2024-04-16 09:35:00|131.72|131.69|131.77|131.69|131.87|131.79|131.72|131.64|1189
1713260400000|2024-04-16 09:40:00|131.82|131.74|131.82|131.74|131.87|131.79|131.72|131.64|1786
1713260700000|2024-04-16 09:45:00|131.77|131.69|131.92|131.79|132.02|131.89|131.77|131.69|1255
1713261000000|2024-04-16 09:50:00|131.87|131.84|131.67|131.59|131.97|131.89|131.62|131.54|1674
1713261300000|2024-04-16 09:55:00|131.72|131.64|131.82|131.74|131.82|131.74|131.67|131.59|2012
1713261600000|2024-04-16 10:00:00|131.87|131.79|131.82|131.74|131.87|131.79|131.72|131.64|388
1713261900000|2024-04-16 10:05:00|131.77|131.69|131.72|131.59|131.87|131.74|131.72|131.59|337
1713262200000|2024-04-16 10:10:00|131.67|131.64|131.82|131.74|131.87|131.79|131.62|131.54|1027
1713262500000|2024-04-16 10:15:00|131.87|131.79|131.82|131.74|131.97|131.89|131.77|131.69|122
1713262800000|2024-04-16 10:20:00|131.77|131.69|131.67|131.59|131.82|131.69|131.62|131.54|143
1713263100000|2024-04-16 10:25:00|131.62|131.54|131.67|131.59|131.72|131.64|131.57|131.49|1657
1713263400000|2024-04-16 10:30:00|131.62|131.54|131.82|131.69|131.82|131.74|131.57|131.49|1095
1713263700000|2024-04-16 10:35:00|131.77|131.74|131.77|131.69|131.87|131.79|131.77|131.69|131
1713264000000|2024-04-16 10:40:00|131.72|131.64|131.72|131.64|131.77|131.69|131.67|131.59|539
1713264300000|2024-04-16 10:45:00|131.77|131.69|131.92|131.84|131.97|131.89|131.72|131.64|2034
1713264600000|2024-04-16 10:50:00|131.97|131.89|131.72|131.64|131.97|131.89|131.72|131.64|1890
1713264900000|2024-04-16 10:55:00|131.67|131.59|131.72|131.59|131.72|131.64|131.62|131.54|1652
1713265200000|2024-04-16 11:00:00|131.67|131.64|131.77|131.69|131.82|131.74|131.62|131.54|135
1713265500000|2024-04-16 11:05:00|131.82|131.74|131.77|131.69|131.87|131.79|131.72|131.64|829
1713265800000|2024-04-16 11:10:00|131.72|131.64|131.87|131.79|131.87|131.79|131.67|131.59|1432
1713266100000|2024-04-16 11:15:00|131.82|131.74|131.92|131.79|131.92|131.84|131.82|131.74|523
1713266400000|2024-04-16 11:20:00|131.87|131.84|132.07|131.99|132.07|131.99|131.87|131.79|922
1713266700000|2024-04-16 11:25:00|132.12|132.04|132.07|131.99|132.22|132.09|132.07|131.99|8940
1713267000000|2024-04-16 11:30:00|132.12|132.04|132.22|132.14|132.32|132.24|132.07|131.99|1153
1713267300000|2024-04-16 11:35:00|132.17|132.09|132.27|132.19|132.27|132.19|132.17|132.09|544
1713267600000|2024-04-16 11:40:00|132.22|132.14|132.12|132.04|132.27|132.19|132.12|132.04|876
1713267900000|2024-04-16 11:45:00|132.17|132.09|132.37|132.29|132.37|132.29|132.12|132.09|98
1713268200000|2024-04-16 11:50:00|132.32|132.24|132.37|132.29|132.42|132.29|132.27|132.19|428
1713268500000|2024-04-16 11:55:00|132.42|132.34|132.47|132.39|132.47|132.39|132.42|132.29|627
1713268800000|2024-04-16 12:00:00|132.52|132.34|132.32|132.24|132.52|132.44|132.32|132.24|386
1713269100000|2024-04-16 12:05:00|132.37|132.29|132.32|132.24|132.37|132.29|132.22|132.14|371
1713269400000|2024-04-16 12:10:00|132.37|132.29|132.37|132.29|132.47|132.39|132.32|132.24|65
1713269700000|2024-04-16 12:15:00|132.42|132.34|132.32|132.24|132.42|132.34|132.32|132.24|3744
1713270000000|2024-04-16 12:20:00|132.27|132.19|132.17|132.09|132.32|132.24|132.17|132.09|695
1713270300000|2024-04-16 12:25:00|132.22|132.14|132.12|132.04|132.22|132.14|132.12|132.04|212
1713270600000|2024-04-16 12:30:00|132.17|132.09|132.22|132.14|132.27|132.19|131.97|131.89|993
1713270900000|2024-04-16 12:35:00|132.27|132.19|132.32|132.24|132.32|132.24|132.17|132.09|638
1713271200000|2024-04-16 12:40:00|132.27|132.19|132.32|132.19|132.37|132.29|132.27|132.19|581
1713271500000|2024-04-16 12:45:00|132.27|132.24|132.42|132.34|132.42|132.34|132.27|132.19|119
1713271800000|2024-04-16 12:50:00|132.37|132.29|132.17|132.09|132.42|132.34|132.17|132.09|806
1713272100000|2024-04-16 12:55:00|132.22|132.14|132.17|132.09|132.22|132.14|132.07|131.99|1118
1713272400000|2024-04-16 13:00:00|132.12|132.04|131.97|131.89|132.17|132.09|131.92|131.84|655
1713272700000|2024-04-16 13:05:00|132.02|131.94|132.27|132.19|132.27|132.19|131.97|131.89|1507
1713273000000|2024-04-16 13:10:00|132.32|132.24|132.17|132.09|132.32|132.24|132.12|132.04|756
1713273300000|2024-04-16 13:15:00|132.12|132.04|132.02|131.94|132.17|132.04|131.97|131.89|903
1713273600000|2024-04-16 13:20:00|132.07|131.99|131.92|131.84|132.07|131.99|131.92|131.84|118
1713273900000|2024-04-16 13:25:00|131.87|131.79|132.02|131.94|132.02|131.94|131.87|131.79|995
1713274200000|2024-04-16 13:30:00|131.97|131.89|132.02|131.94|132.17|132.09|131.87|131.79|765
1713274500000|2024-04-16 13:35:00|132.07|131.99|131.62|131.49|132.07|131.99|131.57|131.49|1102
1713274800000|2024-04-16 13:40:00|131.57|131.54|131.47|131.39|131.67|131.59|131.42|131.29|865
1713275100000|2024-04-16 13:45:00|131.52|131.44|131.42|131.34|131.57|131.49|131.17|131.09|1561
1713275400000|2024-04-16 13:50:00|131.47|131.39|131.52|131.44|131.52|131.44|131.32|131.24|1534
1713275700000|2024-04-16 13:55:00|131.47|131.39|131.57|131.49|131.67|131.59|131.47|131.39|1255
1713276000000|2024-04-16 14:00:00|131.52|131.44|131.42|131.29|131.57|131.49|131.27|131.19|927
1713276300000|2024-04-16 14:05:00|131.37|131.34|131.62|131.54|131.67|131.59|131.37|131.29|1666
1713276600000|2024-04-16 14:10:00|131.57|131.49|131.72|131.64|131.77|131.69|131.57|131.49|1801
1713276900000|2024-04-16 14:15:00|131.67|131.59|131.67|131.59|131.87|131.79|131.62|131.54|2515
1713277200000|2024-04-16 14:20:00|131.72|131.64|131.47|131.39|131.77|131.69|131.47|131.39|1537
1713277500000|2024-04-16 14:25:00|131.52|131.44|131.37|131.29|131.57|131.49|131.37|131.29|8490
1713277800000|2024-04-16 14:30:00|131.42|131.34|131.32|131.24|131.47|131.39|131.22|131.14|1723
1713278100000|2024-04-16 14:35:00|131.27|131.19|131.47|131.34|131.47|131.39|131.22|131.14|970
1713278400000|2024-04-16 14:40:00|131.52|131.39|131.47|131.39|131.52|131.44|131.32|131.24|1063
1713278700000|2024-04-16 14:45:00|131.52|131.44|131.37|131.29|131.52|131.44|131.37|131.29|673
1713279000000|2024-04-16 14:50:00|131.42|131.34|131.22|131.14|131.42|131.34|131.12|131.04|1023
1713279300000|2024-04-16 14:55:00|131.27|131.19|131.27|131.19|131.27|131.19|131.17|131.09|452
1713279600000|2024-04-16 15:00:00|131.32|131.14|131.37|131.29|131.42|131.34|131.27|131.14|1875
1713279900000|2024-04-16 15:05:00|131.32|131.24|131.27|131.19|131.32|131.24|131.22|131.09|3183
1713280200000|2024-04-16 15:10:00|131.22|131.14|131.27|131.19|131.27|131.19|131.17|131.09|1913
1713280500000|2024-04-16 15:15:00|131.32|131.14|131.32|131.24|131.37|131.29|131.32|131.14|2748
1713280800000|2024-04-16 15:20:00|131.27|131.19|131.22|131.14|131.32|131.24|131.22|131.14|7040
1713281100000|2024-04-16 15:25:00|131.17|131.09|131.17|131.09|131.22|131.14|131.17|131.09|5926
1713281400000|2024-04-16 15:30:00|131.22|131.14|131.47|131.39|131.47|131.39|131.17|131.09|10667
1713281700000|2024-04-16 15:35:00|131.37|131.34|131.42|131.34|131.47|131.39|131.37|131.29|4524
1713282000000|2024-04-16 15:40:00|131.47|131.39|131.72|131.64|131.72|131.64|131.47|131.34|3383
1713282300000|2024-04-16 15:45:00|131.67|131.59|131.77|131.69|131.87|131.79|131.57|131.44|1939
1713282600000|2024-04-16 15:50:00|131.82|131.74|131.92|131.84|131.92|131.84|131.82|131.69|535
1713282900000|2024-04-16 15:55:00|131.87|131.79|131.72|131.64|131.87|131.84|131.72|131.64|800
1713283200000|2024-04-16 16:00:00|131.67|131.59|131.52|131.44|131.67|131.59|131.52|131.39|653
1713283500000|2024-04-16 16:05:00|131.57|131.49|131.67|131.59|131.67|131.59|131.52|131.44|158
1713283800000|2024-04-16 16:10:00|131.62|131.54|131.57|131.49|131.67|131.59|131.52|131.44|1175
1713284100000|2024-04-16 16:15:00|131.62|131.54|131.62|131.54|131.62|131.54|131.57|131.49|17
1713284400000|2024-04-16 16:20:00|131.57|131.49|131.62|131.54|131.67|131.59|131.57|131.49|19
1713284700000|2024-04-16 16:25:00|131.67|131.59|131.67|131.59|131.72|131.64|131.67|131.54|153
1713285000000|2024-04-16 16:30:00|131.72|131.54|131.62|131.54|131.72|131.64|131.62|131.54|26
1713285300000|2024-04-16 16:35:00|131.57|131.49|131.57|131.49|131.67|131.54|131.57|131.49|143
1713285600000|2024-04-16 16:40:00|131.62|131.54|131.57|131.49|131.62|131.54|131.52|131.44|154
1713285900000|2024-04-16 16:45:00|131.62|131.54|131.67|131.59|131.72|131.59|131.57|131.49|64
1713286200000|2024-04-16 16:50:00|131.72|131.64|131.67|131.59|131.77|131.69|131.67|131.59|426
1713286500000|2024-04-16 16:55:00|131.62|131.54|131.72|131.64|131.72|131.64|131.62|131.54|63
1713286800000|2024-04-16 17:00:00|131.67|131.59|131.62|131.54|131.67|131.59|131.62|131.49|33
1713287100000|2024-04-16 17:05:00|131.57|131.49|131.72|131.64|131.77|131.69|131.57|131.49|12
1713287400000|2024-04-16 17:10:00|131.77|131.59|131.77|131.64|131.77|131.69|131.67|131.54|145
1713287700000|2024-04-16 17:15:00|131.72|131.69|131.72|131.59|131.77|131.69|131.67|131.59|380
1713288000000|2024-04-16 17:20:00|131.67|131.64|131.67|131.59|131.72|131.64|131.62|131.54|394
1713288300000|2024-04-16 17:25:00|131.72|131.64|131.62|131.49|131.72|131.64|131.57|131.49|303
1713288600000|2024-04-16 17:30:00|131.57|131.54|131.62|131.54|131.62|131.54|131.27|131.19|376
1713288900000|2024-04-16 17:35:00|131.67|131.59|131.67|131.54|131.82|131.74|131.57|131.49|452
1713289200000|2024-04-16 17:40:00|131.72|131.59|131.67|131.59|131.82|131.74|131.62|131.54|19
1713289500000|2024-04-16 17:45:00|131.72|131.64|131.52|131.44|131.72|131.64|131.52|131.44|172
1713289800000|2024-04-16 17:50:00|131.57|131.49|131.67|131.59|131.67|131.59|131.42|131.29|165
1713290100000|2024-04-16 17:55:00|131.62|131.54|131.67|131.59|131.72|131.64|131.62|131.54|52
1713290400000|2024-04-16 18:00:00|131.62|131.54|131.67|131.59|131.67|131.59|131.62|131.54|190
1713290700000|2024-04-16 18:05:00|131.72|131.64|132.02|131.89|132.02|131.89|131.67|131.59|256
1713291000000|2024-04-16 18:10:00|131.97|131.84|131.77|131.69|132.02|131.84|131.72|131.64|66
1713291300000|2024-04-16 18:15:00|131.72|131.64|131.52|131.39|131.77|131.64|131.52|131.39|163
1713291600000|2024-04-16 18:20:00|131.47|131.44|131.47|131.34|131.47|131.44|131.32|131.24|187
1713291900000|2024-04-16 18:25:00|131.42|131.39|131.47|131.39|131.62|131.49|131.42|131.34|93
1713292200000|2024-04-16 18:30:00|131.52|131.44|131.67|131.54|131.67|131.59|131.42|131.34|47
1713292500000|2024-04-16 18:35:00|131.62|131.59|131.62|131.54|131.72|131.59|131.52|131.44|16
1713292800000|2024-04-16 18:40:00|131.57|131.49|131.62|131.54|131.67|131.54|131.57|131.49|27
1713293100000|2024-04-16 18:45:00|131.57|131.49|131.62|131.49|131.67|131.59|131.57|131.44|91
1713293400000|2024-04-16 18:50:00|131.67|131.54|131.77|131.69|131.82|131.69|131.62|131.49|43
1713293700000|2024-04-16 18:55:00|131.82|131.74|131.87|131.74|131.87|131.74|131.77|131.69|22
1713294000000|2024-04-16 19:00:00|131.82|131.79|131.77|131.69|131.87|131.79|131.77|131.69|40
1713294300000|2024-04-16 19:05:00|131.72|131.64|131.82|131.74|131.87|131.79|131.72|131.64|56
1713294600000|2024-04-16 19:10:00|131.77|131.69|131.82|131.69|131.82|131.74|131.77|131.69|30
1713294900000|2024-04-16 19:15:00|131.77|131.64|131.87|131.74|131.87|131.74|131.72|131.59|121
1713295200000|2024-04-16 19:20:00|131.82|131.79|131.87|131.79|131.92|131.84|131.82|131.79|20
1713295500000|2024-04-16 19:25:00|131.92|131.74|131.92|131.79|131.92|131.84|131.87|131.74|62
1713295800000|2024-04-16 19:30:00|131.87|131.74|131.52|131.39|131.87|131.74|131.52|131.39|194
1713296100000|2024-04-16 19:35:00|131.47|131.34|131.72|131.59|131.72|131.64|131.42|131.34|19
1713296400000|2024-04-16 19:40:00|131.67|131.54|131.67|131.59|131.67|131.59|131.62|131.54|19
1713296700000|2024-04-16 19:45:00|131.72|131.64|131.72|131.64|131.77|131.64|131.62|131.54|85
1713297000000|2024-04-16 19:50:00|131.77|131.69|131.67|131.59|131.77|131.69|131.62|131.54|17
1713297300000|2024-04-16 19:55:00|131.62|131.54|131.52|131.39|131.67|131.59|131.47|131.39|410
1713333600000|2024-04-17 06:00:00|131.47|131.34|131.37|131.29|131.52|131.44|131.32|131.24|111
1713333900000|2024-04-17 06:05:00|131.32|131.24|131.37|131.29|131.42|131.29|131.32|131.24|312
1713334200000|2024-04-17 06:10:00|131.42|131.34|131.47|131.39|131.47|131.39|131.32|131.24|15
1713334500000|2024-04-17 06:15:00|131.42|131.34|131.37|131.24|131.47|131.39|131.32|131.24|136
1713334800000|2024-04-17 06:20:00|131.42|131.29|131.52|131.44|131.52|131.44|131.42|131.29|158
1713335100000|2024-04-17 06:25:00|131.47|131.39|131.62|131.49|131.62|131.49|131.47|131.39|15
1713335400000|2024-04-17 06:30:00|131.57||131.57||131.57||131.57||6
1713335700000|2024-04-17 06:35:00|131.62|131.54|131.67|131.59|131.72|131.64|131.57|131.54|187
1713336000000|2024-04-17 06:40:00|131.62|131.54|131.72|131.59|131.77|131.64|131.62|131.54|27
1713336300000|2024-04-17 06:45:00|131.77|131.64|131.97|131.89|131.97|131.89|131.72|131.59|408
1713336600000|2024-04-17 06:50:00|131.92|131.84|131.97|131.84|132.07|131.99|131.92|131.84|602
1713336900000|2024-04-17 06:55:00|131.92|131.89|131.77|131.69|131.97|131.89|131.77|131.69|450
1713337200000|2024-04-17 07:00:00|131.82|131.74|132.12|132.04|132.37|132.24|131.62|131.54|2072
1713337500000|2024-04-17 07:05:00|132.17|131.99|132.22|132.14|132.42|132.34|132.02|131.89|2166
1713337800000|2024-04-17 07:10:00|132.27|132.19|132.22|132.09|132.47|132.39|132.07|131.99|1679
1713338100000|2024-04-17 07:15:00|132.17|132.14|132.42|132.34|132.42|132.34|132.12|132.04|555
1713338400000|2024-04-17 07:20:00|132.47|132.39|132.47|132.39|132.57|132.49|132.37|132.29|7063
1713338700000|2024-04-17 07:25:00|132.42|132.34|132.52|132.44|132.52|132.44|132.37|132.24|749
1713339000000|2024-04-17 07:30:00|132.47|132.39|132.27|132.19|132.47|132.39|132.27|132.19|2116
1713339300000|2024-04-17 07:35:00|132.22|132.14|132.32|132.24|132.32|132.24|132.07|131.99|856
1713339600000|2024-04-17 07:40:00|132.27|132.19|132.62|132.54|132.67|132.59|132.27|132.19|1002
1713339900000|2024-04-17 07:45:00|132.67|132.59|132.77|132.69|132.82|132.74|132.62|132.54|631
1713340200000|2024-04-17 07:50:00|132.72|132.64|132.77|132.69|132.77|132.69|132.62|132.54|1570
1713340500000|2024-04-17 07:55:00|132.82|132.74|132.92|132.84|133.02|132.89|132.77|132.69|936
1713340800000|2024-04-17 08:00:00|132.97|132.79|133.02|132.94|133.12|133.04|132.87|132.79|1261
1713341100000|2024-04-17 08:05:00|132.97|132.89|133.22|133.14|133.22|133.14|132.97|132.89|885
1713341400000|2024-04-17 08:10:00|133.17|133.09|133.17|133.09|133.37|133.29|133.17|133.09|1368
1713341700000|2024-04-17 08:15:00|133.22|133.14|133.42|133.34|133.42|133.34|133.17|133.09|1136
1713342000000|2024-04-17 08:20:00|133.47|133.39|133.42|133.34|133.47|133.39|133.27|133.19|1779
1713342300000|2024-04-17 08:25:00|133.37|133.29|133.32|133.24|133.42|133.34|133.32|133.24|2484
1713342600000|2024-04-17 08:30:00|133.27|133.19|133.37|133.29|133.37|133.29|133.22|133.14|1497
1713342900000|2024-04-17 08:35:00|133.32|133.24|133.37|133.29|133.37|133.29|133.27|133.19|987
1713343200000|2024-04-17 08:40:00|133.32|133.24|133.22|133.14|133.37|133.29|133.17|133.09|2215
1713343500000|2024-04-17 08:45:00|133.27|133.19|133.27|133.14|133.37|133.29|133.27|133.14|1179
1713343800000|2024-04-17 08:50:00|133.22|133.19|133.22|133.14|133.32|133.24|133.22|133.09|1139
1713344100000|2024-04-17 08:55:00|133.17|133.09|133.27|133.14|133.27|133.19|133.12|133.04|2917
1713344400000|2024-04-17 09:00:00|133.22|133.09|133.17|133.09|133.27|133.14|133.07|132.99|2192
1713344700000|2024-04-17 09:05:00|133.22|133.14|133.27|133.19|133.27|133.19|133.22|133.09|359
1713345000000|2024-04-17 09:10:00|133.22|133.14|133.32|133.24|133.37|133.29|133.22|133.14|2033
1713345300000|2024-04-17 09:15:00|133.27|133.19|133.32|133.19|133.32|133.24|133.27|133.19|223
1713345600000|2024-04-17 09:20:00|133.27|133.24|133.37|133.24|133.37|133.29|133.27|133.19|4721
1713345900000|2024-04-17 09:25:00|133.32|133.19|133.52|133.44|133.52|133.44|133.27|133.19|4443
1713346200000|2024-04-17 09:30:00|133.57|133.49|133.57|133.49|133.67|133.59|133.52|133.44|2318
1713346500000|2024-04-17 09:35:00|133.62|133.54|133.62|133.49|133.67|133.54|133.57|133.49|253
1713346800000|2024-04-17 09:40:00|133.57|133.44|133.47|133.39|133.62|133.54|133.42|133.34|2139
1713347100000|2024-04-17 09:45:00|133.42|133.34|133.52|133.44|133.57|133.44|133.42|133.34|2572
1713347400000|2024-04-17 09:50:00|133.57|133.49|133.62|133.49|133.62|133.54|133.47|133.39|3660
1713347700000|2024-04-17 09:55:00|133.57|133.44|133.37|133.29|133.62|133.49|133.37|133.29|567
1713348000000|2024-04-17 10:00:00|133.32|133.24|133.47|133.34|133.52|133.44|133.32|133.24|1165
1713348300000|2024-04-17 10:05:00|133.42|133.39|133.57|133.49|133.62|133.54|133.42|133.34|1328
1713348600000|2024-04-17 10:10:00|133.52|133.44|133.52|133.44|133.57|133.49|133.52|133.39|1028
1713348900000|2024-04-17 10:15:00|133.47|133.39|133.67|133.54|133.67|133.59|133.47|133.39|4575
1713349200000|2024-04-17 10:20:00|133.62|133.59|133.57|133.49|133.67|133.59|133.52|133.44|1820
1713349500000|2024-04-17 10:25:00|133.62|133.54|133.67|133.59|133.67|133.59|133.57|133.49|720
1713349800000|2024-04-17 10:30:00|133.72|133.64|133.72|133.64|133.77|133.69|133.67|133.59|7022
1713350100000|2024-04-17 10:35:00|133.67|133.59|133.72|133.64|133.72|133.64|133.62|133.54|758
1713350400000|2024-04-17 10:40:00|133.77|133.69|133.77|133.69|133.77|133.69|133.77|133.69|209
1713350700000|2024-04-17 10:45:00|133.82|133.74|133.77|133.69|133.82|133.74|133.77|133.69|2254
1713351000000|2024-04-17 10:50:00|133.72|133.64|133.72|133.64|133.77|133.69|133.67|133.59|2025
1713351300000|2024-04-17 10:55:00|133.67|133.59|133.67|133.59|133.72|133.64|133.67|133.59|302
1713351600000|2024-04-17 11:00:00|133.72|133.64|133.77|133.69|133.82|133.74|133.67|133.59|501
1713351900000|2024-04-17 11:05:00|133.82|133.74|133.77|133.69|133.82|133.74|133.77|133.69|1187
1713352200000|2024-04-17 11:10:00|133.82|133.74|133.82|133.74|133.87|133.79|133.77|133.69|692
1713352500000|2024-04-17 11:15:00|133.87|133.79|133.82|133.74|133.87|133.79|133.82|133.74|2427
1713352800000|2024-04-17 11:20:00|133.77|133.69|133.92|133.84|134.02|133.94|133.77|133.69|4603
1713353100000|2024-04-17 11:25:00|133.87|133.79|133.87|133.74|133.87|133.79|133.77|133.69|2189
1713353400000|2024-04-17 11:30:00|133.82|133.69|133.67|133.59|133.87|133.69|133.62|133.54|2991
1713353700000|2024-04-17 11:35:00|133.62|133.54|133.67|133.59|133.72|133.64|133.62|133.49|503
1713354000000|2024-04-17 11:40:00|133.72|133.64|133.77|133.69|133.82|133.74|133.67|133.59|193
1713354300000|2024-04-17 11:45:00|133.72|133.64|133.77|133.69|133.87|133.79|133.72|133.64|254
1713354600000|2024-04-17 11:50:00|133.82|133.74|133.62|133.49|133.82|133.74|133.57|133.49|986
1713354900000|2024-04-17 11:55:00|133.57|133.54|133.62|133.54|133.62|133.54|133.57|133.49|498
1713355200000|2024-04-17 12:00:00|133.57|133.49|133.52|133.44|133.67|133.59|133.52|133.44|2119
1713355500000|2024-04-17 12:05:00|133.57|133.49|133.67|133.59|133.67|133.59|133.57|133.49|3170
1713355800000|2024-04-17 12:10:00|133.62|133.54|133.62|133.54|133.67|133.59|133.57|133.49|924
1713356100000|2024-04-17 12:15:00|133.67|133.59|133.77|133.64|133.77|133.69|133.67|133.59|176
1713356400000|2024-04-17 12:20:00|133.72|133.59|133.37|133.29|133.77|133.64|133.37|133.29|1140
1713356700000|2024-04-17 12:25:00|133.32|133.24|133.42|133.34|133.52|133.39|133.32|133.24|5598
1713357000000|2024-04-17 12:30:00|133.37|133.29|133.62|133.49|133.62|133.54|133.37|133.29|369
1713357300000|2024-04-17 12:35:00|133.57|133.54|133.67|133.59|133.72|133.59|133.57|133.49|566
1713357600000|2024-04-17 12:40:00|133.62|133.54|133.72|133.64|133.72|133.64|133.62|133.54|2645
1713357900000|2024-04-17 12:45:00|133.67|133.59|133.82|133.74|133.87|133.79|133.67|133.59|240
1713358200000|2024-04-17 12:50:00|133.77|133.69|133.82|133.74|133.82|133.74|133.72|133.64|256
1713358500000|2024-04-17 12:55:00|133.87|133.79|133.77|133.69|133.87|133.79|133.77|133.69|236
1713358800000|2024-04-17 13:00:00|133.72|133.64|133.77|133.69|133.87|133.79|133.72|133.64|228
1713359100000|2024-04-17 13:05:00|133.82|133.74|133.82|133.74|133.82|133.74|133.72|133.64|88
1713359400000|2024-04-17 13:10:00|133.77|133.69|133.87|133.79|133.87|133.79|133.77|133.69|79
1713359700000|2024-04-17 13:15:00|133.82|133.74|133.92|133.84|133.92|133.84|133.82|133.74|702
1713360000000|2024-04-17 13:20:00|||||||||1541
1713360300000|2024-04-17 13:25:00|133.87|133.79|133.97|133.89|133.97|133.89|133.87|133.79|883
1713360600000|2024-04-17 13:30:00|133.92|133.84|134.02|133.94|134.07|133.99|133.92|133.84|2234
1713360900000|2024-04-17 13:35:00|133.97|133.89|134.17|134.09|134.22|134.14|133.92|133.84|1533
1713361200000|2024-04-17 13:40:00|134.22|134.14|134.32|134.24|134.42|134.34|134.17|134.09|2903
1713361500000|2024-04-17 13:45:00|134.37|134.29|134.22|134.14|134.42|134.34|134.22|134.14|2022
1713361800000|2024-04-17 13:50:00|134.27|134.19|134.12|134.04|134.32|134.24|134.12|134.04|1520
1713362100000|2024-04-17 13:55:00|134.07|133.99|133.92|133.84|134.17|134.09|133.87|133.79|2639
1713362400000|2024-04-17 14:00:00|133.87|133.79|133.77|133.69|133.92|133.84|133.67|133.59|1932
1713362700000|2024-04-17 14:05:00|133.72|133.64|133.82|133.74|133.87|133.79|133.62|133.54|2925
1713363000000|2024-04-17 14:10:00|133.87|133.79|133.67|133.59|133.87|133.79|133.57|133.49|1647
1713363300000|2024-04-17 14:15:00|133.62|133.54|133.77|133.69|133.77|133.69|133.52|133.44|1963
1713363600000|2024-04-17 14:20:00|133.72|133.64|133.87|133.79|133.87|133.79|133.57|133.49|1710
1713363900000|2024-04-17 14:25:00|133.92|133.84|133.82|133.74|133.97|133.89|133.82|133.74|2291
1713364200000|2024-04-17 14:30:00|133.77|133.69|133.72|133.64|133.82|133.74|133.72|133.64|2700
1713364500000|2024-04-17 14:35:00|133.67|133.59|133.67|133.59|133.72|133.64|133.62|133.49|3802
1713364800000|2024-04-17 14:40:00|133.62|133.54|133.67|133.59|133.77|133.69|133.62|133.54|898
1713365100000|2024-04-17 14:45:00|133.62|133.54|133.72|133.64|133.72|133.64|133.57|133.49|1050
1713365400000|2024-04-17 14:50:00|133.67|133.59|133.42|133.34|133.72|133.64|133.42|133.34|561
1713365700000|2024-04-17 14:55:00|133.47|133.39|133.42|133.34|133.52|133.44|133.32|133.24|1208
1713366000000|2024-04-17 15:00:00|133.47|133.39|133.62|133.54|133.67|133.59|133.42|133.29|9560
1713366300000|2024-04-17 15:05:00|133.57|133.49|133.57|133.49|133.62|133.54|133.42|133.34|1134
1713366600000|2024-04-17 15:10:00|133.62|133.54|133.72|133.64|133.77|133.69|133.62|133.49|2212
1713366900000|2024-04-17 15:15:00|133.77|133.69|133.52|133.44|133.77|133.69|133.52|133.44|3108
1713367200000|2024-04-17 15:20:00|133.57|133.49|133.57|133.49|133.62|133.54|133.47|133.39|11949
1713367500000|2024-04-17 15:25:00|133.52|133.44|133.52|133.44|133.57|133.49|133.52|133.44|2814
1713367800000|2024-04-17 15:30:00|133.47|133.39|133.37|133.29|133.47|133.39|133.37|133.29|6825
1713368100000|2024-04-17 15:35:00|133.32|133.24|133.57|133.49|133.57|133.49|133.32|133.24|8856
1713368400000|2024-04-17 15:40:00|133.62|133.54|133.62|133.54|133.72|133.59|133.62|133.54|2106
1713368700000|2024-04-17 15:45:00|133.67|133.59|133.67|133.54|133.72|133.59|133.57|133.49|676
1713369000000|2024-04-17 15:50:00|133.62|133.59|133.57|133.49|133.67|133.59|133.47|133.39|1462
1713369300000|2024-04-17 15:55:00|133.52|133.44|133.57|133.49|133.62|133.49|133.52|133.44|73
1713369600000|2024-04-17 16:00:00|133.52|133.44|133.42|133.34|133.57|133.44|133.42|133.34|1087
1713369900000|2024-04-17 16:05:00|133.37|133.29|133.32|133.24|133.37|133.29|133.22|133.09|1487
1713370200000|2024-04-17 16:10:00|133.37|133.29|133.52|133.44|133.57|133.49|133.32|133.24|801
1713370500000|2024-04-17 16:15:00|133.47|133.39|133.47|133.39|133.52|133.44|133.37|133.29|404
1713370800000|2024-04-17 16:20:00|133.52|133.44|133.37|133.29|133.57|133.49|133.27|133.19|2053
1713371100000|2024-04-17 16:25:00|133.42|133.34|133.42|133.34|133.57|133.49|133.37|133.34|1012
1713371400000|2024-04-17 16:30:00|133.37|133.29|133.42|133.29|133.42|133.34|133.37|133.24|219
1713371700000|2024-04-17 16:35:00|133.37|133.24|133.32|133.24|133.42|133.29|133.32|133.24|145
1713372000000|2024-04-17 16:40:00|133.27|133.19|133.17|133.09|133.32|133.24|133.17|133.09|470
1713372300000|2024-04-17 16:45:00|133.22|133.14|133.32|133.24|133.32|133.24|133.12|133.04|192
1713372600000|2024-04-17 16:50:00|133.27|133.19|133.32|133.24|133.32|133.24|133.27|133.19|168
1713372900000|2024-04-17 16:55:00|133.27|133.19|133.27|133.19|133.32|133.24|133.17|133.09|145
1713373200000|2024-04-17 17:00:00|133.22|133.14|133.37|133.29|133.42|133.34|133.22|133.14|38
1713373500000|2024-04-17 17:05:00|133.42|133.24|133.42|133.34|133.52|133.39|133.32|133.24|75
1713373800000|2024-04-17 17:10:00|133.47|133.39|133.47|133.34|133.52|133.39|133.42|133.34|4
1713374100000|2024-04-17 17:15:00|133.42|133.39|133.52|133.44|133.57|133.49|133.42|133.34|32
1713374400000|2024-04-17 17:20:00|133.57|133.49|133.52|133.44|133.62|133.54|133.52|133.44|24
1713374700000|2024-04-17 17:25:00|133.57|133.49|133.62|133.54|133.62|133.54|133.52|133.39|118
1713375000000|2024-04-17 17:30:00|133.67|133.59|133.62|133.54|133.72|133.59|133.62|133.49|123
1713375300000|2024-04-17 17:35:00|133.67|133.49|133.62|133.54|133.72|133.59|133.62|133.49|17
1713375600000|2024-04-17 17:40:00|133.67|133.59|133.62|133.54|133.67|133.59|133.52|133.44|63
1713375900000|2024-04-17 17:45:00|133.57|133.49|133.62|133.54|133.62|133.54|133.52|133.44|306
1713376200000|2024-04-17 17:50:00|133.67|133.59|133.72|133.59|133.77|133.64|133.57|133.49|5
1713376500000|2024-04-17 17:55:00|133.77|133.64|133.77|133.64|133.77|133.69|133.72|133.59|23
1713376800000|2024-04-17 18:00:00|133.72|133.59|133.77|133.69|133.82|133.74|133.67|133.59|198
1713377100000|2024-04-17 18:05:00|133.82|133.64|133.77|133.69|133.82|133.74|133.72|133.64|111
1713377400000|2024-04-17 18:10:00|133.72|133.64|133.72|133.59|133.77|133.64|133.67|133.59|14
1713377700000|2024-04-17 18:15:00|133.67|133.54|133.67|133.59|133.72|133.64|133.62|133.54|68
1713378000000|2024-04-17 18:20:00|133.72|133.54|133.57|133.49|133.72|133.59|133.57|133.44|105
1713378300000|2024-04-17 18:25:00|133.62|133.54|133.67|133.54|133.72|133.59|133.57|133.49|47
1713378600000|2024-04-17 18:30:00|133.72|133.59|133.72|133.64|133.72|133.64|133.67|133.59|270
1713378900000|2024-04-17 18:35:00|133.67|133.59|133.72|133.64|133.77|133.69|133.62|133.54|159
1713379200000|2024-04-17 18:40:00|133.77|133.69|134.02|133.94|134.02|133.94|133.72|133.69|351
1713379500000|2024-04-17 18:45:00|134.07|133.89|133.82|133.74|134.07|133.94|133.82|133.74|316
1713379800000|2024-04-17 18:50:00|133.87|133.79|133.57|133.49|133.87|133.79|133.57|133.49|171
1713380100000|2024-04-17 18:55:00|133.62|133.54|133.57|133.49|133.62|133.54|133.52|133.44|98
1713380400000|2024-04-17 19:00:00|133.52|133.44|133.47|133.39|133.57|133.49|133.47|133.39|55
1713380700000|2024-04-17 19:05:00|133.52|133.44|133.52|133.44|133.57|133.49|133.47|133.34|53
1713381000000|2024-04-17 19:10:00|133.47|133.39|133.37|133.29|133.52|133.39|133.37|133.29|129
1713381300000|2024-04-17 19:15:00|133.42|133.34|133.47|133.34|133.52|133.44|133.37|133.34|73
1713381600000|2024-04-17 19:20:00|133.42|133.39|133.47|133.34|133.47|133.39|133.42|133.29|9
1713381900000|2024-04-17 19:25:00|133.42|133.39|133.42|133.34|133.52|133.39|133.42|133.34|6
1713382200000|2024-04-17 19:30:00|133.47|133.39|133.52|133.44|133.52|133.44|133.47|133.34|67
1713382500000|2024-04-17 19:35:00|133.47|133.39|133.42|133.34|133.52|133.39|133.37|133.29|63
1713382800000|2024-04-17 19:40:00|133.37|133.29|133.52|133.44|133.52|133.44|133.37|133.29|173
1713383100000|2024-04-17 19:45:00|133.57|133.39|133.57|133.49|133.62|133.54|133.57|133.39|85
1713383400000|2024-04-17 19:50:00|133.52|133.44|133.57|133.44|133.57|133.49|133.47|133.39|43
1713383700000|2024-04-17 19:55:00|133.52|133.49|133.52|133.39|133.57|133.49|133.42|133.34|76
1713420000000|2024-04-18 06:00:00|134.02|133.94|134.42|134.34|134.42|134.34|134.02|133.94|425
1713420300000|2024-04-18 06:05:00|134.37|134.29|134.37|134.29|134.42|134.34|134.32|134.24|117
1713420600000|2024-04-18 06:10:00|134.42|134.34|134.42|134.29|134.42|134.34|134.32|134.24|218
1713420900000|2024-04-18 06:15:00|134.37|134.34|134.72|134.59|134.72|134.64|134.37|134.34|347
1713421200000|2024-04-18 06:20:00|134.67|134.54|134.72|134.59|134.82|134.74|134.62|134.54|707
1713421500000|2024-04-18 06:25:00|134.67|134.54|134.52|134.44|134.67|134.59|134.47|134.39|149
1713421800000|2024-04-18 06:30:00|134.57|134.49|134.67|134.59|134.67|134.59|134.57|134.49|90
1713422100000|2024-04-18 06:35:00|134.62|134.54|134.77|134.69|134.82|134.74|134.62|134.54|582
1713422400000|2024-04-18 06:40:00|134.82|134.74|134.77|134.69|134.82|134.74|134.77|134.69|152
1713422700000|2024-04-18 06:45:00|134.82|134.74|134.82|134.74|134.92|134.79|134.77|134.69|956
1713423000000|2024-04-18 06:50:00|134.77|134.69|134.62|134.54|134.77|134.69|134.62|134.49|85
1713423300000|2024-04-18 06:55:00|134.57|134.49|134.42|134.34|134.62|134.54|134.42|134.29|1238
1713423600000|2024-04-18 07:00:00|134.37|134.29|134.22|134.14|134.42|134.34|134.22|134.14|2297
1713423900000|2024-04-18 07:05:00|134.27|134.19|134.52|134.39|134.57|134.49|134.27|134.14|2898
1713424200000|2024-04-18 07:10:00|134.47|134.44|134.62|134.54|134.72|134.64|134.47|134.39|797
1713424500000|2024-04-18 07:15:00|134.57|134.49|134.47|134.39|134.57|134.49|134.37|134.29|1355
1713424800000|2024-04-18 07:20:00|134.42|134.34|134.32|134.19|134.47|134.34|134.22|134.14|807
1713425100000|2024-04-18 07:25:00|134.27|134.24|134.32|134.24|134.37|134.29|134.27|134.14|1090
1713425400000|2024-04-18 07:30:00|134.27|134.19|134.52|134.44|134.52|134.44|134.27|134.19|1016
1713425700000|2024-04-18 07:35:00|134.57|134.49|134.57|134.49|134.72|134.64|134.52|134.44|1064
1713426000000|2024-04-18 07:40:00|134.62|134.44|134.57|134.49|134.62|134.54|134.47|134.39|4226
1713426300000|2024-04-18 07:45:00|134.62|134.44|134.72|134.64|134.77|134.69|134.52|134.44|739
1713426600000|2024-04-18 07:50:00|134.77|134.69|134.67|134.59|134.82|134.69|134.62|134.54|653
1713426900000|2024-04-18 07:55:00|134.72|134.64|134.62|134.54|134.77|134.69|134.52|134.44|710
1713427200000|2024-04-18 08:00:00|134.57|134.49|134.47|134.39|134.62|134.54|134.47|134.39|618
1713427500000|2024-04-18 08:05:00|134.52|134.44|134.42|134.34|134.62|134.54|134.37|134.29|520
1713427800000|2024-04-18 08:10:00|134.37|134.29|134.52|134.44|134.57|134.44|134.32|134.19|382
1713428100000|2024-04-18 08:15:00|134.47|134.39|134.52|134.44|134.57|134.49|134.47|134.39|91
1713428400000|2024-04-18 08:20:00|134.47|134.39|134.37|134.29|134.57|134.49|134.37|134.24|348
1713428700000|2024-04-18 08:25:00|134.42|134.24|134.42|134.34|134.52|134.44|134.37|134.24|875
1713429000000|2024-04-18 08:30:00|134.47|134.39|134.57|134.49|134.57|134.49|134.47|134.39|62
1713429300000|2024-04-18 08:35:00|134.62|134.54|134.32|134.19|134.62|134.54|134.32|134.19|2002
1713429600000|2024-04-18 08:40:00|134.27|134.24|134.37|134.24|134.42|134.34|134.27|134.19|487
1713429900000|2024-04-18 08:45:00|134.32|134.19|134.47|134.34|134.47|134.39|134.27|134.19|180
1713430200000|2024-04-18 08:50:00|134.42|134.39|134.42|134.34|134.47|134.39|134.42|134.34|112
1713430500000|2024-04-18 08:55:00|134.47|134.39|134.42|134.29|134.47|134.39|134.27|134.19|348
1713430800000|2024-04-18 09:00:00|134.37|134.34|134.47|134.39|134.47|134.39|134.37|134.24|141
1713431100000|2024-04-18 09:05:00|134.42|134.34|134.47|134.39|134.47|134.39|134.37|134.29|145
1713431400000|2024-04-18 09:10:00|134.42|134.34|134.52|134.44|134.52|134.44|134.42|134.34|125
1713431700000|2024-04-18 09:15:00|134.47|134.39|134.47|134.34|134.52|134.39|134.37|134.29|587
1713432000000|2024-04-18 09:20:00|134.42|134.29|134.32|134.24|134.47|134.34|134.27|134.19|223
1713432300000|2024-04-18 09:25:00|134.27|134.19|134.37|134.29|134.37|134.29|134.17|134.09|381
1713432600000|2024-04-18 09:30:00|134.32|134.24|134.32|134.24|134.37|134.29|134.27|134.19|116
1713432900000|2024-04-18 09:35:00|134.37|134.19|134.37|134.29|134.42|134.34|134.27|134.19|348
1713433200000|2024-04-18 09:40:00|134.42|134.34|134.52|134.44|134.57|134.49|134.42|134.34|1027
1713433500000|2024-04-18 09:45:00|134.57|134.49|134.57|134.49|134.62|134.54|134.52|134.44|310
1713433800000|2024-04-18 09:50:00|134.52|134.44|134.52|134.44|134.57|134.49|134.47|134.39|432
1713434100000|2024-04-18 09:55:00|134.57|134.49|134.52|134.44|134.57|134.49|134.47|134.39|719
1713434400000|2024-04-18 10:00:00|134.47|134.39|134.47|134.39|134.52|134.44|134.47|134.39|412
1713434700000|2024-04-18 10:05:00|134.52|134.44|134.57|134.44|134.57|134.49|134.42|134.34|653
1713435000000|2024-04-18 10:10:00|134.52|134.49|134.47|134.39|134.52|134.49|134.42|134.34|277
1713435300000|2024-04-18 10:15:00|134.42|134.34|134.42|134.34|134.57|134.44|134.42|134.34|456
1713435600000|2024-04-18 10:20:00|134.37|134.29|134.47|134.39|134.47|134.39|134.37|134.29|101
1713435900000|2024-04-18 10:25:00|134.52|134.34|134.47|134.39|134.52|134.44|134.42|134.34|60
1713436200000|2024-04-18 10:30:00|134.52|134.44|134.62|134.54|134.72|134.64|134.47|134.44|496
1713436500000|2024-04-18 10:35:00|134.67|134.59|134.77|134.69|134.82|134.74|134.67|134.59|1101
1713436800000|2024-04-18 10:40:00|134.72|134.64|134.67|134.59|134.77|134.64|134.62|134.54|84
1713437100000|2024-04-18 10:45:00|134.72|134.64|134.67|134.59|134.77|134.69|134.67|134.59|70
1713437400000|2024-04-18 10:50:00|134.72|134.64|134.62|134.54|134.72|134.64|134.62|134.54|123
1713437700000|2024-04-18 10:55:00|134.67|134.59|134.72|134.64|134.77|134.69|134.67|134.59|146
1713438000000|2024-04-18 11:00:00|134.77|134.69|134.72|134.64|134.77|134.69|134.62|134.54|286
1713438300000|2024-04-18 11:05:00|134.77|134.69|134.87|134.79|134.92|134.84|134.77|134.69|1624
1713438600000|2024-04-18 11:10:00|134.82|134.74|134.82|134.74|134.87|134.79|134.72|134.64|134
1713438900000|2024-04-18 11:15:00|134.87|134.79|134.87|134.79|134.92|134.84|134.82|134.74|6221
1713439200000|2024-04-18 11:20:00|134.92|134.84|134.77|134.69|134.92|134.84|134.77|134.69|126
1713439500000|2024-04-18 11:25:00|134.72|134.64|134.62|134.54|134.82|134.74|134.62|134.54|9122
1713439800000|2024-04-18 11:30:00|134.67|134.59|134.77|134.69|134.77|134.69|134.62|134.54|401
1713440100000|2024-04-18 11:35:00|134.82|134.74|134.67|134.59|134.82|134.74|134.62|134.54|1450
1713440400000|2024-04-18 11:40:00|134.72|134.64|134.82|134.74|134.92|134.84|134.72|134.59|822
1713440700000|2024-04-18 11:45:00|134.87|134.79|134.87|134.79|134.92|134.84|134.82|134.74|116
1713441000000|2024-04-18 11:50:00|134.82|134.74|134.97|134.89|135.02|134.94|134.82|134.74|482
1713441300000|2024-04-18 11:55:00|135.02|134.94|134.92|134.84|135.02|134.94|134.92|134.84|198
1713441600000|2024-04-18 12:00:00|134.97|134.89|134.87|134.79|135.02|134.89|134.82|134.74|238
1713441900000|2024-04-18 12:05:00|134.82|134.74|134.82|134.74|134.92|134.84|134.77|134.69|622
1713442200000|2024-04-18 12:10:00|134.77|134.69|134.67|134.59|134.77|134.69|134.62|134.54|138
1713442500000|2024-04-18 12:15:00|134.72|134.64|134.77|134.69|134.77|134.69|134.57|134.49|471
1713442800000|2024-04-18 12:20:00|134.72|134.64|134.62|134.54|134.72|134.64|134.57|134.49|229
1713443100000|2024-04-18 12:25:00|134.57|134.49|134.62|134.54|134.62|134.54|134.52|134.44|224
1713443400000|2024-04-18 12:30:00|134.57|134.49|134.57|134.49|134.72|134.64|134.52|134.44|361
1713443700000|2024-04-18 12:35:00|134.62|134.54|134.72|134.64|134.77|134.69|134.62|134.54|438
1713444000000|2024-04-18 12:40:00|134.67|134.59|134.62|134.54|134.72|134.64|134.62|134.54|150
1713444300000|2024-04-18 12:45:00|134.57|134.49|134.57|134.49|134.57|134.49|134.42|134.34|212
1713444600000|2024-04-18 12:50:00|134.62|134.54|134.62|134.54|134.67|134.59|134.52|134.44|94
1713444900000|2024-04-18 12:55:00|134.67|134.59|134.72|134.64|134.77|134.69|134.62|134.54|252
1713445200000|2024-04-18 13:00:00|134.77|134.69|134.92|134.84|134.97|134.89|134.72|134.64|253
1713445500000|2024-04-18 13:05:00|134.97|134.89|135.07|134.99|135.07|134.99|134.92|134.84|2404
1713445800000|2024-04-18 13:10:00|135.12|135.04|135.17|135.09|135.22|135.14|135.07|134.99|7731
1713446100000|2024-04-18 13:15:00|135.22|135.04|135.12|135.04|135.22|135.09|135.07|134.99|2383
1713446400000|2024-04-18 13:20:00|135.17|135.09|134.92|134.84|135.17|135.09|134.92|134.84|1177
1713446700000|2024-04-18 13:25:00|134.97|134.89|134.92|134.84|135.02|134.94|134.87|134.79|179
1713447000000|2024-04-18 13:30:00|134.97|134.89|134.97|134.89|135.07|134.99|134.92|134.84|1031
1713447300000|2024-04-18 13:35:00|134.92|134.84|134.72|134.64|134.92|134.84|134.62|134.54|786
1713447600000|2024-04-18 13:40:00|134.67|134.59|134.72|134.64|134.87|134.79|134.57|134.49|1817
1713447900000|2024-04-18 13:45:00|134.77|134.69|134.97|134.89|134.97|134.89|134.67|134.59|799
1713448200000|2024-04-18 13:50:00|135.02|134.94|134.97|134.89|135.12|135.04|134.87|134.79|4287
1713448500000|2024-04-18 13:55:00|135.02|134.84|135.07|134.99|135.12|135.04|134.97|134.84|659
1713448800000|2024-04-18 14:00:00|135.12|135.04|135.02|134.94|135.22|135.09|134.97|134.89|952
1713449100000|2024-04-18 14:05:00|135.07|134.99|135.22|135.14|135.22|135.14|134.97|134.89|951
1713449400000|2024-04-18 14:10:00|135.17|135.09|135.17|135.09|135.22|135.09|135.07|134.94|308
1713449700000|2024-04-18 14:15:00|135.22|135.14|135.32|135.24|135.37|135.29|135.17|135.09|2502
1713450000000|2024-04-18 14:20:00|135.27|135.19|135.22|135.14|135.32|135.24|135.17|135.04|10596
1713450300000|2024-04-18 14:25:00|135.27|135.19|135.32|135.24|135.37|135.29|135.22|135.14|1030
1713450600000|2024-04-18 14:30:00|135.37|135.29|135.47|135.39|135.47|135.39|135.32|135.24|3210
1713450900000|2024-04-18 14:35:00|135.52|135.44|135.42|135.34|135.57|135.49|135.42|135.34|2231
1713451200000|2024-04-18 14:40:00|135.47|135.39|135.47|135.39|135.57|135.49|135.42|135.34|904
1713451500000|2024-04-18 14:45:00|135.52|135.44|135.47|135.39|135.52|135.44|135.32|135.24|1340
1713451800000|2024-04-18 14:50:00|135.42|135.34|135.52|135.44|135.52|135.44|135.42|135.34|1225
1713452100000|2024-04-18 14:55:00|135.57|135.49|135.57|135.49|135.62|135.54|135.52|135.44|1069
1713452400000|2024-04-18 15:00:00|135.62|135.54|135.67|135.59|135.77|135.69|135.57|135.49|3074
1713452700000|2024-04-18 15:05:00|135.72|135.64|135.77|135.69|135.77|135.69|135.67|135.59|630
1713453000000|2024-04-18 15:10:00|135.72|135.64|135.92|135.84|135.92|135.84|135.72|135.64|1677
1713453300000|2024-04-18 15:15:00|135.97|135.89|135.82|135.74|135.97|135.89|135.82|135.74|8520
1713453600000|2024-04-18 15:20:00|135.87|135.79|135.87|135.79|135.97|135.89|135.87|135.79|4016
1713453900000|2024-04-18 15:25:00|135.92|135.84|135.82|135.74|135.92|135.84|135.77|135.69|5567
1713454200000|2024-04-18 15:30:00|135.77|135.69|135.97|135.89|136.02|135.89|135.77|135.69|10547
1713454500000|2024-04-18 15:35:00|136.02|135.94|136.02|135.94|136.07|135.94|135.92|135.84|4800
1713454800000|2024-04-18 15:40:00|135.97|135.89|135.82|135.74|136.02|135.94|135.77|135.69|2788
1713455100000|2024-04-18 15:45:00|||||||||33060
1713455400000|2024-04-18 15:50:00|135.77|135.69|135.77|135.69|135.82|135.74|135.77|135.69|3047
1713455700000|2024-04-18 15:55:00|135.82|135.74|135.87|135.79|135.92|135.84|135.82|135.74|1736
1713456000000|2024-04-18 16:00:00|135.92|135.84|135.92|135.84|136.22|136.14|135.92|135.79|2130
1713456300000|2024-04-18 16:05:00|135.87|135.79|135.82|135.74|135.92|135.84|135.77|135.64|432
1713456600000|2024-04-18 16:10:00|135.87|135.69|135.87|135.74|135.87|135.79|135.82|135.69|119
1713456900000|2024-04-18 16:15:00|135.82|135.69|135.87|135.79|135.87|135.79|135.77|135.69|67
1713457200000|2024-04-18 16:20:00|135.92|135.84|135.92|135.79|135.92|135.84|135.87|135.79|464
1713457500000|2024-04-18 16:25:00|135.87|135.84|136.07|135.94|136.07|135.94|135.87|135.79|563
1713457800000|2024-04-18 16:30:00|136.02|135.89|135.72|135.64|136.02|135.94|135.72|135.64|204
1713458100000|2024-04-18 16:35:00|135.77|135.69|135.92|135.84|136.02|135.89|135.77|135.64|52
1713458400000|2024-04-18 16:40:00|135.87|135.79|135.77|135.64|135.87|135.79|135.72|135.59|220
1713458700000|2024-04-18 16:45:00|135.72|135.59|135.62|135.54|135.77|135.64|135.57|135.49|248
1713459000000|2024-04-18 16:50:00|135.67|135.59|135.57|135.49|135.67|135.59|135.52|135.44|287
1713459300000|2024-04-18 16:55:00|135.62|135.54|135.57|135.49|135.62|135.54|135.52|135.44|152
1713459600000|2024-04-18 17:00:00|135.52|135.44|135.52|135.44|135.57|135.49|135.52|135.44|41
1713459900000|2024-04-18 17:05:00|135.57|135.39|135.57|135.49|135.57|135.49|135.47|135.39|43
1713460200000|2024-04-18 17:10:00|135.52|135.44|135.47|135.39|135.52|135.44|135.42|135.34|71
1713460500000|2024-04-18 17:15:00|135.52|135.44|135.37|135.24|135.52|135.44|135.27|135.19|200
1713460800000|2024-04-18 17:20:00|135.42|135.29|135.22|135.14|135.42|135.29|135.22|135.14|25
1713461100000|2024-04-18 17:25:00|135.27|135.19|135.57|135.44|135.57|135.49|135.27|135.14|176
1713461400000|2024-04-18 17:30:00|135.52|135.49|135.47|135.34|135.62|135.54|135.42|135.34|116
1713461700000|2024-04-18 17:35:00|135.52|135.39|135.32|135.24|135.52|135.39|135.32|135.24|42
1713462000000|2024-04-18 17:40:00|135.37|135.19|135.47|135.34|135.47|135.39|135.22|135.14|402
1713462300000|2024-04-18 17:45:00|135.52|135.39|135.47|135.39|135.52|135.44|135.42|135.34|61
1713462600000|2024-04-18 17:50:00|135.42|135.34|135.42|135.29|135.42|135.39|135.32|135.24|216
1713462900000|2024-04-18 17:55:00|135.47|135.34|135.47|135.39|135.47|135.39|135.37|135.29|27
1713463200000|2024-04-18 18:00:00|135.42|135.34|135.42|135.34|135.47|135.39|135.37|135.29|62
1713463500000|2024-04-18 18:05:00|135.47|135.29|135.37|135.29|135.47|135.34|135.32|135.24|26
1713463800000|2024-04-18 18:10:00|135.32|135.24|135.37|135.29|135.42|135.29|135.27|135.19|217
1713464100000|2024-04-18 18:15:00|135.32|135.24|135.42|135.34|135.47|135.34|135.32|135.24|123
1713464400000|2024-04-18 18:20:00|135.37|135.29|135.42|135.34|135.47|135.39|135.37|135.29|98
1713464700000|2024-04-18 18:25:00|135.47|135.29|135.37|135.24|135.52|135.39|135.32|135.24|12
1713465000000|2024-04-18 18:30:00|135.32|135.29|135.22|135.14|135.37|135.29|135.22|135.14|30
1713465300000|2024-04-18 18:35:00|135.27|135.19|135.32|135.24|135.32|135.24|135.27|135.14|9
1713465600000|2024-04-18 18:40:00|135.37|135.29|135.42|135.34|135.42|135.34|135.37|135.24|38
1713465900000|2024-04-18 18:45:00|135.37|135.29|135.42|135.34|135.42|135.34|135.37|135.24|13
1713466200000|2024-04-18 18:50:00|135.37|135.29|135.37|135.29|135.42|135.29|135.32|135.24|394
1713466500000|2024-04-18 18:55:00|135.32|135.24|135.32|135.24|135.37|135.29|135.32|135.24|24
1713466800000|2024-04-18 19:00:00|135.37|135.29|135.42|135.34|135.47|135.39|135.32|135.24|36
1713467100000|2024-04-18 19:05:00|135.47|135.29|135.47|135.34|135.52|135.44|135.42|135.29|17
1713467400000|2024-04-18 19:10:00|135.52|135.39|135.42|135.34|135.52|135.44|135.42|135.29|43
1713467700000|2024-04-18 19:15:00|135.47|135.39|135.42|135.34|135.47|135.39|135.37|135.29|11
1713468000000|2024-04-18 19:20:00|135.47|135.39|135.47|135.39|135.52|135.39|135.42|135.29|39
1713468300000|2024-04-18 19:25:00|135.42|135.34|135.47|135.34|135.47|135.39|135.37|135.29|12
1713468600000|2024-04-18 19:30:00|135.42|135.39|135.52|135.44|135.52|135.44|135.42|135.34|75
1713468900000|2024-04-18 19:35:00|135.47|135.39|135.47|135.39|135.52|135.39|135.47|135.34|28
1713469200000|2024-04-18 19:40:00|135.42|135.34|135.52|135.44|135.52|135.44|135.42|135.34|96
1713469500000|2024-04-18 19:45:00|135.47|135.39|135.52|135.44|135.52|135.44|135.47|135.39|22
1713469800000|2024-04-18 19:50:00|135.57|135.49|135.42|135.34|135.62|135.54|135.42|135.34|122
1713470100000|2024-04-18 19:55:00|135.37|135.29|135.52|135.44|135.57|135.44|135.37|135.24|826
1713506400000|2024-04-19 06:00:00|133.77|133.69|133.82|133.74|133.87|133.74|133.47|133.39|696
1713506700000|2024-04-19 06:05:00|133.92|133.79|133.92|133.84|133.92|133.84|133.72|133.64|80
1713507000000|2024-04-19 06:10:00|133.97|133.89|134.32|134.24|134.37|134.24|133.92|133.89|91
1713507300000|2024-04-19 06:15:00|134.37|134.29|134.17|134.09|134.37|134.29|134.07|133.99|114
1713507600000|2024-04-19 06:20:00|134.22|134.14|134.42|134.34|134.42|134.34|134.22|134.14|181
1713507900000|2024-04-19 06:25:00|134.37|134.29|134.42|134.34|134.52|134.39|134.12|134.04|429
1713508200000|2024-04-19 06:30:00|134.32|134.24|134.52|134.44|134.72|134.64|134.22|134.14|529
1713508500000|2024-04-19 06:35:00|134.47|134.39|134.77|134.64|134.82|134.74|134.47|134.39|178
1713508800000|2024-04-19 06:40:00|134.72|134.59|134.82|134.74|134.87|134.79|134.62|134.54|342
1713509100000|2024-04-19 06:45:00|134.87|134.79|134.97|134.84|135.22|135.14|134.82|134.79|1162
1713509400000|2024-04-19 06:50:00|134.92|134.89|135.02|134.94|135.02|134.94|134.92|134.84|229
1713509700000|2024-04-19 06:55:00|134.97|134.89|134.32|134.19|135.02|134.94|134.22|134.14|1925
1713510000000|2024-04-19 07:00:00|134.42|134.24|134.32|134.24|134.77|134.69|134.22|134.14|2760
1713510300000|2024-04-19 07:05:00|134.27|134.19|134.77|134.64|134.87|134.74|134.17|134.09|2617
1713510600000|2024-04-19 07:10:00|134.72|134.59|134.67|134.59|134.87|134.79|134.67|134.54|2112
1713510900000|2024-04-19 07:15:00|134.62|134.54|134.62|134.49|134.67|134.59|134.47|134.39|4324
1713511200000|2024-04-19 07:20:00|134.57|134.54|134.47|134.39|134.72|134.64|134.42|134.34|2509
1713511500000|2024-04-19 07:25:00|134.42|134.34|134.47|134.39|134.57|134.49|134.37|134.29|1734
1713511800000|2024-04-19 07:30:00|134.42|134.34|134.17|134.09|134.42|134.34|134.12|134.04|4682
1713512100000|2024-04-19 07:35:00|134.22|134.14|134.22|134.14|134.32|134.24|134.17|134.09|1012
1713512400000|2024-04-19 07:40:00|134.17|134.09|134.17|134.09|134.22|134.14|134.12|134.04|1491
1713512700000|2024-04-19 07:45:00|134.22|134.14|134.12|134.04|134.32|134.24|134.12|134.04|3431
1713513000000|2024-04-19 07:50:00|134.17|134.09|134.22|134.14|134.32|134.19|134.12|134.04|1363
1713513300000|2024-04-19 07:55:00|134.27|134.19|134.37|134.29|134.47|134.39|134.22|134.14|1892
1713513600000|2024-04-19 08:00:00|134.32|134.24|134.27|134.19|134.32|134.24|134.17|134.09|1014
1713513900000|2024-04-19 08:05:00|134.22|134.14|134.42|134.34|134.42|134.34|134.22|134.14|1180
1713514200000|2024-04-19 08:10:00|134.37|134.29|134.37|134.29|134.42|134.34|134.17|134.09|5430
1713514500000|2024-04-19 08:15:00|134.42|134.34|134.82|134.74|134.82|134.74|134.37|134.29|2273
1713514800000|2024-04-19 08:20:00|134.77|134.69|134.72|134.64|134.77|134.74|134.62|134.49|908
1713515100000|2024-04-19 08:25:00|134.67|134.59|134.47|134.39|134.72|134.64|134.47|134.39|1113
1713515400000|2024-04-19 08:30:00|134.52|134.44|134.32|134.19|134.57|134.49|134.27|134.19|472
1713515700000|2024-04-19 08:35:00|134.27|134.24|134.32|134.24|134.42|134.34|134.27|134.19|9427
1713516000000|2024-04-19 08:40:00|134.27|134.19|134.22|134.14|134.32|134.19|134.17|134.09|834
1713516300000|2024-04-19 08:45:00|134.17|134.09|134.17|134.04|134.22|134.14|134.12|134.04|957
1713516600000|2024-04-19 08:50:00|134.22|134.09|134.27|134.19|134.27|134.19|134.17|134.04|441
1713516900000|2024-04-19 08:55:00|134.22|134.14|134.27|134.19|134.32|134.24|134.22|134.14|774
1713517200000|2024-04-19 09:00:00|134.32|134.24|134.52|134.44|134.57|134.49|134.27|134.19|343
1713517500000|2024-04-19 09:05:00|134.47|134.39|134.52|134.44|134.57|134.49|134.37|134.29|689
1713517800000|2024-04-19 09:10:00|134.47|134.39|134.62|134.54|134.67|134.59|134.47|134.39|6299
1713518100000|2024-04-19 09:15:00|134.67|134.59|134.72|134.64|134.72|134.64|134.62|134.54|782
1713518400000|2024-04-19 09:20:00|134.77|134.59|134.87|134.79|134.92|134.84|134.77|134.59|2474
1713518700000|2024-04-19 09:25:00|134.92|134.84|135.07|134.99|135.17|135.09|134.87|134.79|2043
1713519000000|2024-04-19 09:30:00|135.12|135.04|135.32|135.24|135.32|135.24|135.12|134.99|1577
1713519300000|2024-04-19 09:35:00|135.27|135.19|135.17|135.09|135.32|135.24|135.12|135.04|697
1713519600000|2024-04-19 09:40:00|135.12|135.04|135.17|135.09|135.22|135.14|135.12|134.99|733
1713519900000|2024-04-19 09:45:00|135.22|135.14|135.47|135.39|135.47|135.39|135.17|135.09|2777
1713520200000|2024-04-19 09:50:00|135.52|135.44|135.52|135.39|135.72|135.64|135.22|135.14|12884
1713520500000|2024-04-19 09:55:00|135.47|135.34|135.37|135.29|135.57|135.49|135.32|135.24|9329
1713520800000|2024-04-19 10:00:00|135.42|135.34|135.37|135.29|135.62|135.54|135.32|135.19|4105
1713521100000|2024-04-19 10:05:00|135.42|135.34|135.62|135.54|135.67|135.59|135.42|135.34|1594
1713521400000|2024-04-19 10:10:00|135.67|135.59|135.62|135.54|135.67|135.59|135.57|135.49|781
1713521700000|2024-04-19 10:15:00|135.57|135.49|135.52|135.44|135.62|135.54|135.47|135.39|614
1713522000000|2024-04-19 10:20:00|135.47|135.39|135.42|135.34|135.52|135.44|135.42|135.34|703
1713522300000|2024-04-19 10:25:00|135.47|135.39|135.42|135.34|135.52|135.44|135.37|135.29|1188
1713522600000|2024-04-19 10:30:00|135.37|135.29|135.47|135.39|135.52|135.44|135.37|135.29|2002
1713522900000|2024-04-19 10:35:00|135.52|135.44|135.17|135.09|135.57|135.49|135.17|135.04|1817
1713523200000|2024-04-19 10:40:00|135.12|135.04|135.02|134.89|135.27|135.19|134.97|134.89|2023
1713523500000|2024-04-19 10:45:00|134.97|134.94|135.17|135.09|135.22|135.09|134.97|134.94|1838
1713523800000|2024-04-19 10:50:00|135.12|135.04|134.87|134.79|135.12|135.04|134.82|134.74|12635
1713524100000|2024-04-19 10:55:00|134.82|134.74|135.02|134.94|135.07|134.99|134.82|134.74|836
1713524400000|2024-04-19 11:00:00|134.97|134.89|134.97|134.89|135.07|134.99|134.87|134.79|223
1713524700000|2024-04-19 11:05:00|134.92|134.84|134.82|134.74|135.02|134.94|134.82|134.74|223
1713525000000|2024-04-19 11:10:00|134.87|134.79|134.87|134.74|134.92|134.84|134.77|134.69|352
1713525300000|2024-04-19 11:15:00|134.82|134.79|135.07|134.99|135.12|135.04|134.82|134.79|1149
1713525600000|2024-04-19 11:20:00|135.12|135.04|135.12|135.04|135.12|135.04|134.97|134.84|157
1713525900000|2024-04-19 11:25:00|135.07|134.99|135.27|135.19|135.27|135.19|135.07|134.99|2108
1713526200000|2024-04-19 11:30:00|135.32|135.24|135.32|135.24|135.37|135.29|135.27|135.19|542
1713526500000|2024-04-19 11:35:00|135.37|135.29|135.37|135.29|135.37|135.29|135.27|135.19|159
1713526800000|2024-04-19 11:40:00|135.42|135.34|135.37|135.29|135.52|135.44|135.27|135.19|955
1713527100000|2024-04-19 11:45:00|135.32|135.24|135.32|135.24|135.47|135.39|135.27|135.19|5420
1713527400000|2024-04-19 11:50:00|135.37|135.29|135.42|135.34|135.47|135.39|135.32|135.24|996
1713527700000|2024-04-19 11:55:00|135.47|135.39|135.47|135.39|135.52|135.44|135.37|135.29|365
1713528000000|2024-04-19 12:00:00|135.42|135.34|135.27|135.19|135.42|135.34|135.27|135.19|109
1713528300000|2024-04-19 12:05:00|135.32|135.24|135.17|135.09|135.32|135.24|135.17|135.04|82
1713528600000|2024-04-19 12:10:00|135.22|135.14|135.22|135.14|135.27|135.19|135.17|135.09|91
1713528900000|2024-04-19 12:15:00|135.27|135.09|135.37|135.29|135.37|135.29|135.17|135.09|801
1713529200000|2024-04-19 12:20:00|135.42|135.34|135.52|135.44|135.52|135.44|135.37|135.24|577
1713529500000|2024-04-19 12:25:00|135.47|135.39|135.52|135.44|135.57|135.49|135.47|135.39|694
1713529800000|2024-04-19 12:30:00|135.57|135.49|135.57|135.49|135.57|135.49|135.47|135.39|810
1713530100000|2024-04-19 12:35:00|135.52|135.44|135.52|135.39|135.57|135.49|135.42|135.34|168
1713530400000|2024-04-19 12:40:00|135.47|135.44|135.32|135.24|135.62|135.49|135.27|135.19|786
1713530700000|2024-04-19 12:45:00|135.27|135.19|135.52|135.44|135.52|135.44|135.27|135.19|318
1713531000000|2024-04-19 12:50:00|135.57|135.49|135.62|135.54|135.67|135.59|135.52|135.39|1167
1713531300000|2024-04-19 12:55:00|135.67|135.59|135.72|135.64|135.77|135.69|135.57|135.49|1527
1713531600000|2024-04-19 13:00:00|135.67|135.59|135.87|135.79|135.92|135.84|135.67|135.59|1685
1713531900000|2024-04-19 13:05:00|135.82|135.74|135.72|135.64|135.92|135.84|135.72|135.64|2069
1713532200000|2024-04-19 13:10:00|135.77|135.69|135.67|135.59|135.82|135.74|135.62|135.54|749
1713532500000|2024-04-19 13:15:00|135.62|135.54|135.67|135.59|135.77|135.69|135.62|135.49|389
1713532800000|2024-04-19 13:20:00|135.62|135.54|135.67|135.59|135.72|135.64|135.62|135.54|405
1713533100000|2024-04-19 13:25:00|135.62|135.54|135.67|135.59|135.67|135.59|135.47|135.34|893
1713533400000|2024-04-19 13:30:00|135.72|135.64|135.87|135.79|135.97|135.89|135.52|135.44|1262
1713533700000|2024-04-19 13:35:00|135.92|135.84|136.02|135.94|136.07|135.99|135.87|135.79|2168
1713534000000|2024-04-19 13:40:00|135.97|135.89|136.02|135.94|136.07|135.99|135.87|135.79|525
1713534300000|2024-04-19 13:45:00|135.97|135.89|136.17|136.04|136.22|136.14|135.97|135.89|1253
1713534600000|2024-04-19 13:50:00|136.12|135.99|136.07|135.99|136.17|136.09|135.92|135.84|639
1713534900000|2024-04-19 13:55:00|136.02|135.94|135.97|135.89|136.17|136.09|135.92|135.84|357
1713535200000|2024-04-19 14:00:00|136.02|135.94|136.07|135.99|136.17|136.09|135.97|135.94|1668
1713535500000|2024-04-19 14:05:00|136.12|136.04|136.07|135.99|136.17|136.09|136.02|135.94|1573
1713535800000|2024-04-19 14:10:00|136.02|135.94|135.97|135.89|136.07|135.99|135.82|135.74|1083
1713536100000|2024-04-19 14:15:00|135.92|135.84|136.17|136.09|136.17|136.09|135.87|135.79|432
1713536400000|2024-04-19 14:20:00|136.12|136.04|136.07|135.99|136.27|136.19|136.07|135.99|4761
1713536700000|2024-04-19 14:25:00|136.12|136.04|136.12|136.04|136.12|136.04|135.92|135.84|867
1713537000000|2024-04-19 14:30:00|136.07|135.99|136.12|136.04|136.17|136.09|136.07|135.99|342
1713537300000|2024-04-19 14:35:00|136.07|135.99|136.02|135.94|136.17|136.04|136.02|135.94|458
1713537600000|2024-04-19 14:40:00|136.07|135.99|136.17|136.09|136.17|136.09|136.02|135.94|7001
1713537900000|2024-04-19 14:45:00|136.12|136.04|136.12|135.99|136.17|136.09|136.07|135.94|170
1713538200000|2024-04-19 14:50:00|136.07|136.04|136.12|136.04|136.17|136.09|136.07|135.99|341
1713538500000|2024-04-19 14:55:00|136.07|135.99|135.97|135.89|136.12|135.99|135.92|135.84|799
1713538800000|2024-04-19 15:00:00|135.92|135.84|136.02|135.94|136.02|135.94|135.92|135.84|1445
1713539100000|2024-04-19 15:05:00|136.07|135.89|136.07|135.99|136.12|136.04|135.97|135.89|1897
1713539400000|2024-04-19 15:10:00|136.02|135.94|136.07|135.99|136.12|136.04|136.02|135.94|567
1713539700000|2024-04-19 15:15:00|136.12|136.04|136.17|136.09|136.17|136.09|136.07|135.99|5777
1713540000000|2024-04-19 15:20:00|136.12|136.04|136.07|135.99|136.17|136.09|136.07|135.99|1724
1713540300000|2024-04-19 15:25:00|136.02|135.94|136.02|135.94|136.02|135.94|135.97|135.89|4035
1713540600000|2024-04-19 15:30:00|136.07|135.99|136.12|136.04|136.12|136.04|135.97|135.89|3930
1713540900000|2024-04-19 15:35:00|136.17|136.09|136.17|136.09|136.17|136.09|136.12|136.04|10229
1713541200000|2024-04-19 15:40:00|136.22|136.14|136.22|136.14|136.27|136.19|136.17|136.09|1467
1713541500000|2024-04-19 15:45:00|136.17|136.09|136.32|136.24|136.32|136.24|136.17|136.09|404
1713541800000|2024-04-19 15:50:00|136.27|136.19|136.17|136.09|136.32|136.19|136.17|136.09|841
1713542100000|2024-04-19 15:55:00|136.22|136.14|136.12|135.99|136.22|136.14|136.07|135.94|501
1713542400000|2024-04-19 16:00:00|136.07|136.04|136.02|135.94|136.17|136.09|135.97|135.89|1987
1713542700000|2024-04-19 16:05:00|135.97|135.89|135.97|135.84|136.02|135.89|135.87|135.79|1351
1713543000000|2024-04-19 16:10:00|135.92|135.79|135.72|135.64|135.97|135.79|135.72|135.64|594
1713543300000|2024-04-19 16:15:00|135.77|135.69|135.72|135.64|135.82|135.74|135.72|135.64|519
1713543600000|2024-04-19 16:20:00|135.77|135.69|135.72|135.64|135.77|135.69|135.72|135.64|2
1713543900000|2024-04-19 16:25:00|135.77|135.69|135.62|135.54|135.77|135.69|135.62|135.54|506
1713544200000|2024-04-19 16:30:00|135.67|135.59|135.57|135.49|135.67|135.59|135.52|135.44|793
1713544500000|2024-04-19 16:35:00|135.52|135.44|135.52|135.39|135.52|135.44|135.47|135.39|239
1713544800000|2024-04-19 16:40:00|135.57|135.44|135.72|135.64|135.72|135.64|135.57|135.39|265
1713545100000|2024-04-19 16:45:00|135.77|135.59|135.77|135.64|135.77|135.69|135.67|135.59|39
1713545400000|2024-04-19 16:50:00|135.82|135.69|135.87|135.74|136.02|135.89|135.82|135.69|297
1713545700000|2024-04-19 16:55:00|135.92|135.79|136.02|135.94|136.02|135.94|135.87|135.74|207
1713546000000|2024-04-19 17:00:00|136.07|135.89|136.07|135.99|136.12|135.99|135.97|135.89|31
1713546300000|2024-04-19 17:05:00|136.12|135.94|136.12|136.04|136.12|136.04|136.02|135.94|9
1713546600000|2024-04-19 17:10:00|136.17|135.99|136.07|135.99|136.17|136.04|136.07|135.94|2
1713546900000|2024-04-19 17:15:00|136.12|135.94|136.17|136.09|136.17|136.09|136.12|135.94|67
1713547200000|2024-04-19 17:20:00|136.12|136.04|136.17|136.09|136.17|136.09|136.12|136.04|78
1713547500000|2024-04-19 17:25:00|136.12|136.04|136.02|135.94|136.17|136.09|136.02|135.89|76
1713547800000|2024-04-19 17:30:00|136.07|135.89|136.07|135.99|136.12|136.04|136.02|135.89|29
1713548100000|2024-04-19 17:35:00|136.02|135.94|136.02|135.94|136.12|135.99|136.02|135.94|30
1713548400000|2024-04-19 17:40:00|136.07|135.99|136.07|135.99|136.12|136.04|136.02|135.94|36
1713548700000|2024-04-19 17:45:00|136.12|136.04|136.17|136.09|136.17|136.09|136.12|135.99|105
1713549000000|2024-04-19 17:50:00|136.22|136.14|136.27|136.14|136.27|136.19|136.17|136.09|992
1713549300000|2024-04-19 17:55:00|136.22|136.19|136.12|136.04|136.22|136.19|136.07|135.99|105
1713549600000|2024-04-19 18:00:00|136.07|135.99|135.92|135.84|136.07|135.99|135.87|135.79|619
1713549900000|2024-04-19 18:05:00|135.97|135.79|136.02|135.89|136.12|136.04|135.87|135.79|602
1713550200000|2024-04-19 18:10:00|136.07|135.94|136.02|135.94|136.12|136.04|136.02|135.89|267
1713550500000|2024-04-19 18:15:00|135.97|135.89|136.07|135.99|136.12|135.99|135.92|135.84|18
1713550800000|2024-04-19 18:20:00|136.02|135.94|136.07|135.99|136.07|135.99|136.02|135.94|29
1713551100000|2024-04-19 18:25:00|136.02|135.94|135.82|135.74|136.07|135.94|135.82|135.74|51
1713551400000|2024-04-19 18:30:00|135.87|135.69|135.87|135.79|135.92|135.84|135.82|135.69|10
1713551700000|2024-04-19 18:35:00|135.92|135.74|135.72|135.64|135.92|135.79|135.67|135.59|103
1713552000000|2024-04-19 18:40:00|135.67|135.59|135.62|135.54|135.72|135.64|135.62|135.54|142
1713552300000|2024-04-19 18:45:00|135.67|135.49|135.72|135.59|135.72|135.64|135.52|135.44|93
1713552600000|2024-04-19 18:50:00|135.67|135.64|135.67|135.54|135.72|135.64|135.62|135.54|100
1713552900000|2024-04-19 18:55:00|135.72|135.59|135.77|135.69|135.77|135.69|135.67|135.59|161
1713553200000|2024-04-19 19:00:00|135.72|135.64|135.72|135.64|135.77|135.69|135.72|135.59|269
1713553500000|2024-04-19 19:05:00|135.77|135.59|135.77|135.64|135.82|135.69|135.62|135.54|337
1713553800000|2024-04-19 19:10:00|135.72|135.69|135.82|135.74|135.87|135.79|135.72|135.64|190
1713554100000|2024-04-19 19:15:00|135.77|135.69|135.82|135.69|135.82|135.74|135.67|135.59|213
1713554400000|2024-04-19 19:20:00|135.77|135.74|135.72|135.64|135.87|135.79|135.72|135.64|361
1713554700000|2024-04-19 19:25:00|135.77|135.69|135.82|135.74|135.92|135.79|135.72|135.64|87
1713555000000|2024-04-19 19:30:00|135.87|135.79|135.87|135.79|135.92|135.84|135.82|135.74|113
1713555300000|2024-04-19 19:35:00|135.92|135.74|135.82|135.74|135.92|135.84|135.72|135.64|110
1713555600000|2024-04-19 19:40:00|135.77|135.69|135.87|135.79|135.87|135.79|135.72|135.64|224
1713555900000|2024-04-19 19:45:00|135.82|135.74|135.92|135.84|135.97|135.89|135.82|135.74|72
1713556200000|2024-04-19 19:50:00|135.97|135.89|135.92|135.84|135.97|135.89|135.92|135.84|181
1713556500000|2024-04-19 19:55:00|135.97|135.89|135.97|135.84|136.02|135.89|135.92|135.84|136
1713765600000|2024-04-22 06:00:00|136.82|136.74|137.12|137.04|137.12|137.04|136.82|136.74|328
1713765900000|2024-04-22 06:05:00|137.07|136.99|137.12|137.04|137.22|137.09|137.07|136.99|113
1713766200000|2024-04-22 06:10:00|137.17|136.99|137.17|137.09|137.17|137.09|137.07|136.94|39
1713766500000|2024-04-22 06:15:00|137.22|137.14|137.22|137.09|137.32|137.24|137.22|137.09|415
1713766800000|2024-04-22 06:20:00|137.27|137.14|137.37|137.24|137.37|137.24|137.22|137.14|30
1713767100000|2024-04-22 06:25:00|137.32|137.29|137.22|137.14|137.32|137.29|137.17|137.09|66
1713767400000|2024-04-22 06:30:00|137.27|137.19|136.82|136.74|137.32|137.19|136.77|136.69|1528
1713767700000|2024-04-22 06:35:00|136.87|136.79|137.17|137.09|137.17|137.09|136.87|136.79|74
1713768000000|2024-04-22 06:40:00|137.07|136.99|137.12|137.04|137.12|137.04|137.07|136.99|427
1713768300000|2024-04-22 06:45:00|137.07|136.99|137.12|137.04|137.12|137.04|137.07|136.99|397
1713768600000|2024-04-22 06:50:00|137.17|137.09|137.12|137.04|137.22|137.14|137.12|137.04|992
1713768900000|2024-04-22 06:55:00|137.17|137.09|137.27|137.14|137.27|137.14|137.12|137.04|255
1713769200000|2024-04-22 07:00:00|137.22|137.04|137.42|137.34|137.52|137.44|137.12|137.04|3135
1713769500000|2024-04-22 07:05:00|137.47|137.39|137.37|137.29|137.57|137.49|137.22|137.14|4163
1713769800000|2024-04-22 07:10:00|137.42|137.34|137.27|137.19|137.47|137.39|137.22|137.14|970
1713770100000|2024-04-22 07:15:00|137.32|137.14|137.12|137.04|137.32|137.19|137.07|136.99|1983
1713770400000|2024-04-22 07:20:00|137.07|136.99|137.02|136.94|137.17|137.09|136.97|136.89|1392
1713770700000|2024-04-22 07:25:00|136.97|136.89|136.92|136.84|137.07|136.94|136.87|136.79|2997
1713771000000|2024-04-22 07:30:00|136.97|136.89|136.97|136.89|137.02|136.94|136.82|136.74|1507
1713771300000|2024-04-22 07:35:00|136.92|136.84|136.72|136.64|137.07|136.99|136.67|136.59|1204
1713771600000|2024-04-22 07:40:00|136.77|136.69|136.57|136.49|136.82|136.74|136.57|136.49|1174
1713771900000|2024-04-22 07:45:00|136.62|136.54|136.52|136.44|136.62|136.54|136.47|136.34|2737
1713772200000|2024-04-22 07:50:00|136.47|136.39|136.32|136.24|136.47|136.39|136.32|136.24|1804
1713772500000|2024-04-22 07:55:00|136.27|136.19|136.47|136.39|136.52|136.44|136.27|136.19|1433
1713772800000|2024-04-22 08:00:00|136.42|136.34|136.47|136.39|136.57|136.49|136.42|136.29|1634
1713773100000|2024-04-22 08:05:00|136.42|136.34|136.52|136.44|136.57|136.49|136.42|136.34|540
1713773400000|2024-04-22 08:10:00|136.57|136.49|136.72|136.64|136.77|136.69|136.42|136.34|1504
1713773700000|2024-04-22 08:15:00|136.67|136.59|136.77|136.69|136.77|136.69|136.57|136.49|896
1713774000000|2024-04-22 08:20:00|136.72|136.64|136.92|136.84|136.97|136.89|136.72|136.64|1119
1713774300000|2024-04-22 08:25:00|136.87|136.79|136.82|136.74|136.97|136.89|136.77|136.64|465
1713774600000|2024-04-22 08:30:00|136.87|136.79|136.92|136.84|136.92|136.84|136.77|136.69|501
1713774900000|2024-04-22 08:35:00|136.97|136.89|136.97|136.89|137.02|136.94|136.87|136.79|589
1713775200000|2024-04-22 08:40:00|137.02|136.94|136.97|136.89|137.02|136.94|136.82|136.74|641
1713775500000|2024-04-22 08:45:00|137.02|136.94|137.27|137.19|137.27|137.19|136.97|136.89|1985
1713775800000|2024-04-22 08:50:00|137.22|137.14|137.42|137.34|137.47|137.34|137.22|137.14|1297
1713776100000|2024-04-22 08:55:00|137.37|137.29|137.42|137.34|137.47|137.39|137.37|137.29|1001
1713776400000|2024-04-22 09:00:00|137.37|137.29|137.47|137.39|137.52|137.44|137.32|137.24|2493
1713776700000|2024-04-22 09:05:00|137.52|137.44|137.47|137.39|137.57|137.49|137.42|137.34|950
1713777000000|2024-04-22 09:10:00|137.52|137.44|137.57|137.49|137.57|137.49|137.47|137.39|1072
1713777300000|2024-04-22 09:15:00|137.52|137.44|137.57|137.44|137.57|137.49|137.47|137.39|271
1713777600000|2024-04-22 09:20:00|137.52|137.49|137.52|137.44|137.57|137.49|137.47|137.39|1055
1713777900000|2024-04-22 09:25:00|137.57|137.39|137.47|137.39|137.57|137.44|137.42|137.34|785
1713778200000|2024-04-22 09:30:00|137.52|137.44|137.37|137.29|137.52|137.44|137.37|137.29|1392
1713778500000|2024-04-22 09:35:00|137.42|137.24|137.42|137.29|137.52|137.44|137.32|137.24|779
1713778800000|2024-04-22 09:40:00|137.47|137.34|137.52|137.44|137.57|137.49|137.47|137.34|124
1713779100000|2024-04-22 09:45:00|137.47|137.39|137.52|137.44|137.52|137.44|137.47|137.39|43
1713779400000|2024-04-22 09:50:00|137.57|137.39|137.52|137.44|137.57|137.44|137.47|137.39|560
1713779700000|2024-04-22 09:55:00|137.47|137.39|137.52|137.44|137.62|137.54|137.47|137.39|548
1713780000000|2024-04-22 10:00:00|137.57|137.49|137.67|137.59|137.67|137.59|137.52|137.44|2253
1713780300000|2024-04-22 10:05:00|137.62|137.54|137.62|137.54|137.72|137.64|137.57|137.49|115
1713780600000|2024-04-22 10:10:00|137.57|137.49|137.62|137.54|137.67|137.59|137.57|137.49|71
1713780900000|2024-04-22 10:15:00|137.67|137.59|137.67|137.59|137.72|137.64|137.67|137.59|712
1713781200000|2024-04-22 10:20:00|137.62|137.54|137.77|137.69|137.77|137.69|137.62|137.54|609
1713781500000|2024-04-22 10:25:00|137.72|137.64|137.77|137.69|137.77|137.69|137.72|137.59|301
1713781800000|2024-04-22 10:30:00|137.72|137.64|137.77|137.69|137.82|137.74|137.72|137.64|819
1713782100000|2024-04-22 10:35:00|137.72|137.64|137.72|137.64|137.77|137.69|137.67|137.59|99
1713782400000|2024-04-22 10:40:00|137.67|137.59|137.62|137.54|137.72|137.64|137.62|137.54|660
1713782700000|2024-04-22 10:45:00|137.57|137.49|137.62|137.54|137.62|137.54|137.52|137.44|881
1713783000000|2024-04-22 10:50:00|137.57|137.49|137.67|137.59|137.67|137.59|137.52|137.44|81
1713783300000|2024-04-22 10:55:00|137.62|137.54|137.67|137.59|137.67|137.59|137.57|137.49|532
1713783600000|2024-04-22 11:00:00|137.72|137.64|137.72|137.64|137.77|137.69|137.67|137.59|1036
1713783900000|2024-04-22 11:05:00|137.77|137.69|137.82|137.74|137.82|137.74|137.72|137.64|1276
1713784200000|2024-04-22 11:10:00|137.77|137.69|137.77|137.69|137.87|137.79|137.77|137.69|318
1713784500000|2024-04-22 11:15:00|137.82|137.74|137.87|137.74|137.87|137.79|137.77|137.69|613
1713784800000|2024-04-22 11:20:00|137.82|137.79|137.77|137.69|137.87|137.79|137.72|137.64|281
1713785100000|2024-04-22 11:25:00|137.72|137.64|137.82|137.74|137.82|137.74|137.72|137.64|1085
1713785400000|2024-04-22 11:30:00|137.87|137.79|137.87|137.74|137.87|137.79|137.77|137.69|861
1713785700000|2024-04-22 11:35:00|137.92|137.79|137.92|137.84|137.92|137.84|137.87|137.79|395
1713786000000|2024-04-22 11:40:00|137.87|137.79|137.87|137.79|137.87|137.79|137.77|137.69|226
1713786300000|2024-04-22 11:45:00|137.92|137.84|137.92|137.84|137.92|137.84|137.82|137.74|330
1713786600000|2024-04-22 11:50:00|137.97|137.89|138.02|137.89|138.02|137.94|137.92|137.84|646
1713786900000|2024-04-22 11:55:00|137.97|137.94|138.02|137.94|138.02|137.94|137.97|137.89|2033
1713787200000|2024-04-22 12:00:00|137.97|137.89|138.02|137.94|138.02|137.94|137.92|137.84|1706
1713787500000|2024-04-22 12:05:00|137.97|137.89|137.87|137.79|137.97|137.89|137.87|137.79|530
1713787800000|2024-04-22 12:10:00|137.82|137.74|137.82|137.74|137.87|137.79|137.77|137.69|697
1713788100000|2024-04-22 12:15:00|137.87|137.79|137.87|137.79|137.87|137.79|137.82|137.74|568
1713788400000|2024-04-22 12:20:00|137.82|137.74|137.82|137.74|137.87|137.79|137.82|137.74|509
1713788700000|2024-04-22 12:25:00|137.87|137.79|137.87|137.79|137.87|137.79|137.87|137.79|1060
1713789000000|2024-04-22 12:30:00|137.92|137.84|137.92|137.84|137.92|137.84|137.92|137.84|1926
1713789300000|2024-04-22 12:35:00|137.97|137.79|138.22|138.14|138.22|138.14|137.97|137.79|4583
1713789600000|2024-04-22 12:40:00|138.27|138.19|138.17|138.09|138.27|138.19|138.12|138.04|1180
1713789900000|2024-04-22 12:45:00|138.12|138.04|138.12|138.04|138.17|138.09|138.12|137.99|947
1713790200000|2024-04-22 12:50:00|138.17|138.09|138.12|138.04|138.22|138.14|138.07|137.99|1183
1713790500000|2024-04-22 12:55:00|138.07|137.99|138.07|137.99|138.07|137.99|138.07|137.99|61
1713790800000|2024-04-22 13:00:00|138.12|138.04|138.17|138.09|138.17|138.09|138.12|138.04|1040
1713791100000|2024-04-22 13:05:00|138.22|138.14|138.27|138.19|138.32|138.24|138.22|138.14|2750
1713791400000|2024-04-22 13:10:00|138.22|138.14|138.27|138.19|138.32|138.24|138.22|138.09|3021
1713791700000|2024-04-22 13:15:00|138.32|138.24|138.37|138.29|138.37|138.29|138.32|138.24|337
1713792000000|2024-04-22 13:20:00|138.32|138.24|138.32|138.24|138.37|138.29|138.32|138.24|2838
1713792300000|2024-04-22 13:25:00|138.27|138.19|138.27|138.19|138.37|138.29|138.27|138.19|1212
1713792600000|2024-04-22 13:30:00|138.22|138.14|138.22|138.14|138.32|138.24|138.17|138.09|1821
1713792900000|2024-04-22 13:35:00|138.17|138.09|138.32|138.24|138.32|138.24|138.17|138.09|1779
1713793200000|2024-04-22 13:40:00|138.27|138.19|138.27|138.19|138.27|138.19|138.12|138.04|582
1713793500000|2024-04-22 13:45:00|138.22|138.14|138.27|138.19|138.32|138.24|138.17|138.09|1591
1713793800000|2024-04-22 13:50:00|138.22|138.14|138.27|138.19|138.32|138.24|138.22|138.14|2059
1713794100000|2024-04-22 13:55:00|138.22|138.14|138.22|138.14|138.22|138.14|138.22|138.14|307
1713794400000|2024-04-22 14:00:00|138.17|138.09|138.27|138.19|138.27|138.19|138.17|138.09|936
1713794700000|2024-04-22 14:05:00|138.22|138.14|138.07|137.99|138.27|138.19|138.07|137.99|2773
1713795000000|2024-04-22 14:10:00|138.12|138.04|138.22|138.09|138.22|138.14|138.07|137.99|454
1713795300000|2024-04-22 14:15:00|138.17|138.14|138.22|138.14|138.22|138.14|138.17|138.04|1051
1713795600000|2024-04-22 14:20:00|138.17|138.09|138.12|138.04|138.22|138.09|138.07|137.99|599
1713795900000|2024-04-22 14:25:00|138.17|138.09|138.22|138.14|138.22|138.14|138.12|138.04|1182
1713796200000|2024-04-22 14:30:00|138.17|138.09|138.17|138.09|138.22|138.14|138.07|137.99|939
1713796500000|2024-04-22 14:35:00|138.12|138.04|138.32|138.24|138.32|138.24|138.12|138.04|2055
1713796800000|2024-04-22 14:40:00|138.27|138.19|138.37|138.29|138.42|138.34|138.22|138.14|1679
1713797100000|2024-04-22 14:45:00|138.32|138.24|138.37|138.29|138.42|138.34|138.32|138.24|1728
1713797400000|2024-04-22 14:50:00|138.32|138.24|138.32|138.24|138.42|138.29|138.32|138.24|518
1713797700000|2024-04-22 14:55:00|138.37|138.29|138.37|138.29|138.42|138.34|138.32|138.24|495
1713798000000|2024-04-22 15:00:00|138.32|138.24|138.27|138.19|138.37|138.29|138.22|138.14|1063
1713798300000|2024-04-22 15:05:00|138.32|138.24|138.22|138.14|138.37|138.29|138.22|138.14|1732
1713798600000|2024-04-22 15:10:00|138.27|138.19|138.22|138.14|138.27|138.19|138.17|138.09|2439
1713798900000|2024-04-22 15:15:00|138.17|138.09|138.12|138.04|138.22|138.09|138.12|138.04|3079
1713799200000|2024-04-22 15:20:00|138.17|138.09|138.22|138.14|138.22|138.14|138.12|138.04|1476
1713799500000|2024-04-22 15:25:00|138.17|138.09|138.27|138.19|138.27|138.19|138.12|138.04|5526
1713799800000|2024-04-22 15:30:00|138.32|138.24|138.37|138.24|138.42|138.34|138.32|138.24|7014
1713800100000|2024-04-22 15:35:00|138.42|138.29|138.52|138.39|138.52|138.44|138.42|138.24|1869
1713800400000|2024-04-22 15:40:00|138.47|138.44|138.42|138.34|138.47|138.44|138.37|138.29|509
1713800700000|2024-04-22 15:45:00|138.47|138.39|138.67|138.59|138.67|138.59|138.47|138.39|3015
1713801000000|2024-04-22 15:50:00|138.62|138.54|138.72|138.64|138.72|138.64|138.62|138.54|4316
1713801300000|2024-04-22 15:55:00|138.67|138.59|138.72|138.64|138.72|138.64|138.67|138.59|943
1713801600000|2024-04-22 16:00:00|138.77|138.69|138.72|138.64|138.77|138.69|138.67|138.59|359
1713801900000|2024-04-22 16:05:00|138.67|138.59|138.67|138.59|138.72|138.64|138.67|138.59|126
1713802200000|2024-04-22 16:10:00|138.72|138.64|138.72|138.64|138.72|138.64|138.67|138.59|83
1713802500000|2024-04-22 16:15:00|138.77|138.69|138.77|138.64|138.87|138.79|138.77|138.64|273
1713802800000|2024-04-22 16:20:00|138.72|138.69|138.72|138.59|138.77|138.69|138.67|138.59|191
1713803100000|2024-04-22 16:25:00|138.67|138.64|138.82|138.74|138.87|138.79|138.67|138.64|823
1713803400000|2024-04-22 16:30:00|138.87|138.79|138.77|138.69|138.87|138.79|138.67|138.59|1581
1713803700000|2024-04-22 16:35:00|138.82|138.74|138.82|138.69|138.82|138.74|138.77|138.69|560
1713804000000|2024-04-22 16:40:00|138.77|138.74|138.87|138.74|138.87|138.74|138.77|138.69|537
1713804300000|2024-04-22 16:45:00|138.82|138.79|138.92|138.84|138.92|138.84|138.82|138.74|277
1713804600000|2024-04-22 16:50:00|138.97|138.89|138.92|138.79|138.97|138.89|138.87|138.79|535
1713804900000|2024-04-22 16:55:00|138.87|138.84|138.97|138.89|138.97|138.89|138.87|138.84|199
1713805200000|2024-04-22 17:00:00|138.92|138.84|138.97|138.89|139.02|138.94|138.92|138.84|675
1713805500000|2024-04-22 17:05:00|139.02|138.94|139.07|138.99|139.07|138.99|139.02|138.94|598
1713805800000|2024-04-22 17:10:00|139.12|139.04|139.07|138.99|139.12|139.04|139.07|138.99|1130
1713806100000|2024-04-22 17:15:00|139.02|138.94|139.02|138.94|139.02|138.94|138.97|138.89|100
1713806400000|2024-04-22 17:20:00|138.97|138.89|139.02|138.94|139.02|138.94|138.97|138.89|171
1713806700000|2024-04-22 17:25:00|139.07|138.99|139.17|139.09|139.17|139.09|139.07|138.99|47
1713807000000|2024-04-22 17:30:00|139.12|139.04|139.17|139.09|139.17|139.09|139.12|138.99|1314
1713807300000|2024-04-22 17:35:00|139.12|139.04|139.02|138.94|139.17|139.09|138.97|138.89|951
1713807600000|2024-04-22 17:40:00|||||||||76
1713807900000|2024-04-22 17:45:00|139.07|138.99|139.12|139.04|139.17|139.09|139.07|138.99|476
1713808200000|2024-04-22 17:50:00|139.17|139.09|139.22|139.14|139.27|139.19|139.12|139.04|695
1713808500000|2024-04-22 17:55:00|139.17|139.09|139.07|138.99|139.17|139.09|139.02|138.94|419
1713808800000|2024-04-22 18:00:00|139.12|139.04|139.07|138.99|139.12|139.04|139.07|138.99|198
1713809100000|2024-04-22 18:05:00|139.12|139.04|139.12|139.04|139.12|139.04|139.07|139.04|87
1713809400000|2024-04-22 18:10:00|139.07|138.99|139.12|139.04|139.12|139.04|139.07|138.99|137
1713809700000|2024-04-22 18:15:00|139.17|138.99|139.12|139.04|139.17|139.09|139.12|138.99|76
1713810000000|2024-04-22 18:20:00|139.17|139.09|139.17|139.09|139.17|139.09|139.12|139.04|344
1713810300000|2024-04-22 18:25:00|139.22|139.04|139.17|139.09|139.22|139.14|139.17|139.04|128
1713810600000|2024-04-22 18:30:00|139.22|139.14|139.17|139.09|139.22|139.14|139.17|139.09|241
1713810900000|2024-04-22 18:35:00|139.12|139.04|139.07|138.99|139.12|139.04|139.02|138.94|306
1713811200000|2024-04-22 18:40:00|139.02|138.94|138.97|138.89|139.02|138.94|138.97|138.89|181
1713811500000|2024-04-22 18:45:00|138.92|138.84|138.92|138.84|138.97|138.89|138.92|138.84|253
1713811800000|2024-04-22 18:50:00|138.87|138.79|138.82|138.74|138.92|138.84|138.77|138.69|227
1713812100000|2024-04-22 18:55:00|138.87|138.79|138.87|138.79|138.87|138.79|138.82|138.74|124
1713812400000|2024-04-22 19:00:00|138.82|138.74|138.82|138.74|138.87|138.74|138.77|138.69|86
1713812700000|2024-04-22 19:05:00|138.77|138.69|138.82|138.74|138.82|138.74|138.77|138.69|47
1713813000000|2024-04-22 19:10:00|138.77|138.69|138.82|138.74|138.82|138.74|138.77|138.69|63
1713813300000|2024-04-22 19:15:00|138.77|138.69|138.77|138.69|138.82|138.74|138.77|138.69|20
1713813600000|2024-04-22 19:20:00|138.72|138.64|138.72|138.64|138.77|138.69|138.67|138.59|101
1713813900000|2024-04-22 19:25:00|138.67|138.59|138.77|138.64|138.77|138.69|138.67|138.59|24
1713814200000|2024-04-22 19:30:00|138.72|138.69|138.57|138.49|138.77|138.69|138.57|138.49|190
1713814500000|2024-04-22 19:35:00|138.62|138.54|138.62|138.54|138.72|138.64|138.57|138.49|239
1713814800000|2024-04-22 19:40:00|138.67|138.59|138.67|138.59|138.67|138.59|138.62|138.54|102
1713815100000|2024-04-22 19:45:00|138.62|138.54|138.72|138.59|138.72|138.64|138.62|138.54|160
1713815400000|2024-04-22 19:50:00|138.67|138.64|138.62|138.54|138.67|138.64|138.62|138.49|259
1713815700000|2024-04-22 19:55:00|138.67|138.49|138.77|138.69|138.77|138.69|138.62|138.49|188
1713852000000|2024-04-23 06:00:00|138.72|138.59|138.72|138.64|138.87|138.79|138.72|138.59|77
1713852300000|2024-04-23 06:05:00|138.77|138.69|138.77|138.69|138.77|138.69|138.77|138.69|13
1713852600000|2024-04-23 06:10:00|138.72|138.64|138.72|138.64|138.72|138.64|138.72|138.64|7
1713852900000|2024-04-23 06:15:00|138.67|138.59|138.67|138.59|138.67|138.59|138.67|138.59|14
1713853200000|2024-04-23 06:20:00|138.72|138.64|138.72|138.64|138.72|138.64|138.72|138.64|1
1713853500000|2024-04-23 06:25:00||138.59||138.64||138.64||138.59|2
1713853800000|2024-04-23 06:30:00|138.67|138.59|138.72|138.64|138.72|138.64|138.67|138.59|5
1713854100000|2024-04-23 06:35:00|138.77|138.69|138.82|138.69|138.82|138.69|138.72|138.69|12
1713854400000|2024-04-23 06:40:00|138.77|138.74|138.87|138.79|138.87|138.79|138.77|138.74|15
1713854700000|2024-04-23 06:45:00|138.92|138.84|138.87|138.79|139.02|138.89|138.87|138.74|301
1713855000000|2024-04-23 06:50:00|138.92|138.84|139.02|138.94|139.02|138.94|138.82|138.74|626
1713855300000|2024-04-23 06:55:00|139.07|138.99|138.87|138.74|139.12|139.04|138.77|138.69|853
1713855600000|2024-04-23 07:00:00|138.77|138.64|139.22|139.14|139.32|139.24|138.72|138.64|1588
1713855900000|2024-04-23 07:05:00|139.17|139.09|139.27|139.19|139.32|139.24|139.12|139.04|1051
1713856200000|2024-04-23 07:10:00|139.22|139.14|139.17|139.09|139.32|139.19|139.12|139.04|1531
1713856500000|2024-04-23 07:15:00|139.12|139.04|139.32|139.24|139.32|139.24|139.07|138.99|2155
1713856800000|2024-04-23 07:20:00|139.27|139.19|139.47|139.39|139.52|139.44|139.22|139.14|1440
1713857100000|2024-04-23 07:25:00|139.42|139.34|139.42|139.34|139.47|139.39|139.32|139.24|1060
1713857400000|2024-04-23 07:30:00|139.47|139.29|139.37|139.29|139.47|139.34|139.32|139.24|3602
1713857700000|2024-04-23 07:35:00|139.32|139.24|139.47|139.39|139.52|139.44|139.32|139.24|873
1713858000000|2024-04-23 07:40:00|139.52|139.44|139.57|139.49|139.57|139.49|139.47|139.39|203
1713858300000|2024-04-23 07:45:00|139.52|139.44|139.72|139.64|139.72|139.64|139.52|139.44|769
1713858600000|2024-04-23 07:50:00|139.67|139.59|139.72|139.64|139.77|139.69|139.67|139.59|910
1713858900000|2024-04-23 07:55:00|139.67|139.59|139.77|139.64|139.77|139.69|139.67|139.59|492
1713859200000|2024-04-23 08:00:00|139.82|139.69|139.92|139.79|139.92|139.84|139.77|139.69|1743
1713859500000|2024-04-23 08:05:00|139.87|139.74|139.82|139.74|139.92|139.79|139.82|139.74|1123
1713859800000|2024-04-23 08:10:00|139.87|139.79|140.02|139.94|140.02|139.94|139.77|139.69|3603
1713860100000|2024-04-23 08:15:00|139.97|139.89|139.92|139.84|140.02|139.94|139.87|139.79|2228
1713860400000|2024-04-23 08:20:00|139.87|139.79|139.92|139.84|139.92|139.84|139.87|139.79|430
1713860700000|2024-04-23 08:25:00|139.87|139.79|139.77|139.69|139.92|139.84|139.77|139.69|789
1713861000000|2024-04-23 08:30:00|139.82|139.74|139.77|139.69|139.87|139.79|139.72|139.59|596
1713861300000|2024-04-23 08:35:00|139.82|139.74|139.77|139.69|139.82|139.74|139.72|139.64|91
1713861600000|2024-04-23 08:40:00|139.72|139.64|139.82|139.74|139.82|139.74|139.72|139.64|313
1713861900000|2024-04-23 08:45:00|139.77|139.69|139.67|139.59|139.87|139.79|139.67|139.59|241
1713862200000|2024-04-23 08:50:00|139.72|139.54|139.72|139.64|139.77|139.69|139.62|139.54|90
1713862500000|2024-04-23 08:55:00|139.67|139.59|139.62|139.54|139.72|139.64|139.62|139.54|3086
1713862800000|2024-04-23 09:00:00|139.67|139.59|139.72|139.64|139.72|139.64|139.62|139.54|1380
1713863100000|2024-04-23 09:05:00|139.67|139.59|139.77|139.69|139.77|139.69|139.62|139.54|1493
1713863400000|2024-04-23 09:10:00|139.82|139.74|139.87|139.79|139.92|139.79|139.77|139.69|1541
1713863700000|2024-04-23 09:15:00|139.92|139.84|139.92|139.84|139.97|139.89|139.92|139.79|1195
1713864000000|2024-04-23 09:20:00|139.97|139.89|139.97|139.89|140.02|139.94|139.92|139.84|645
1713864300000|2024-04-23 09:25:00|140.02|139.84|140.02|139.89|140.07|139.99|139.97|139.84|2001
1713864600000|2024-04-23 09:30:00|139.97|139.94|140.02|139.94|140.07|139.99|139.97|139.89|276
1713864900000|2024-04-23 09:35:00|140.07|139.99|140.07|139.99|140.12|140.04|140.02|139.94|1517
1713865200000|2024-04-23 09:40:00|140.12|140.04|140.17|140.09|140.27|140.19|140.12|140.04|1788
1713865500000|2024-04-23 09:45:00|140.12|140.04|140.12|139.99|140.17|140.09|140.02|139.94|1830
1713865800000|2024-04-23 09:50:00|140.07|140.04|140.07|139.99|140.12|140.04|140.02|139.94|419
1713866100000|2024-04-23 09:55:00|140.12|140.04|140.22|140.14|140.27|140.14|140.07|139.99|2098
1713866400000|2024-04-23 10:00:00|140.27|140.19|140.22|140.14|140.32|140.24|140.22|140.14|2411
1713866700000|2024-04-23 10:05:00|140.27|140.19|140.37|140.29|140.37|140.29|140.22|140.14|1755
1713867000000|2024-04-23 10:10:00|140.42|140.34|140.57|140.49|140.62|140.54|140.42|140.29|5620
1713867300000|2024-04-23 10:15:00|140.62|140.54|140.62|140.49|140.62|140.54|140.57|140.49|1208
1713867600000|2024-04-23 10:20:00|140.57|140.44|140.52|140.44|140.57|140.49|140.52|140.44|2338
1713867900000|2024-04-23 10:25:00|140.57|140.49|140.52|140.44|140.57|140.49|140.47|140.39|1451
1713868200000|2024-04-23 10:30:00|140.57|140.49|140.52|140.44|140.57|140.49|140.52|140.44|5291
1713868500000|2024-04-23 10:35:00|140.57|140.49|140.57|140.49|140.62|140.54|140.52|140.49|1468
1713868800000|2024-04-23 10:40:00|140.62|140.54|140.62|140.54|140.67|140.59|140.62|140.54|1177
1713869100000|2024-04-23 10:45:00|140.57|140.49|140.62|140.54|140.62|140.54|140.57|140.49|639
1713869400000|2024-04-23 10:50:00|140.57|140.49|140.57|140.44|140.62|140.54|140.52|140.44|879
1713869700000|2024-04-23 10:55:00|140.52|140.49|140.57|140.49|140.62|140.54|140.52|140.44|1567
1713870000000|2024-04-23 11:00:00|140.62|140.54|140.62|140.54|140.67|140.54|140.52|140.44|2642
1713870300000|2024-04-23 11:05:00|140.67|140.59|140.62|140.54|140.72|140.64|140.62|140.54|840
1713870600000|2024-04-23 11:10:00|140.67|140.59|140.67|140.59|140.67|140.59|140.62|140.54|2055
1713870900000|2024-04-23 11:15:00|140.62|140.54|140.52|140.44|140.67|140.54|140.47|140.39|935
1713871200000|2024-04-23 11:20:00|140.47|140.39|140.47|140.39|140.57|140.44|140.47|140.39|1463
1713871500000|2024-04-23 11:25:00|140.42|140.34|140.52|140.44|140.57|140.49|140.42|140.34|2458
1713871800000|2024-04-23 11:30:00|140.47|140.39|140.42|140.34|140.57|140.44|140.42|140.34|1481
1713872100000|2024-04-23 11:35:00|140.47|140.39|140.47|140.39|140.52|140.44|140.42|140.34|774
1713872400000|2024-04-23 11:40:00|140.52|140.44|140.57|140.49|140.57|140.49|140.47|140.44|1340
1713872700000|2024-04-23 11:45:00|140.62|140.54|140.67|140.59|140.72|140.64|140.57|140.49|597
1713873000000|2024-04-23 11:50:00|140.62|140.54|140.62|140.54|140.62|140.54|140.62|140.54|2407
1713873300000|2024-04-23 11:55:00|140.57|140.49|140.62|140.49|140.62|140.54|140.57|140.49|831
1713873600000|2024-04-23 12:00:00|140.57|140.54|140.57|140.49|140.62|140.54|140.57|140.49|142
1713873900000|2024-04-23 12:05:00|140.52|140.44|140.62|140.54|140.62|140.54|140.52|140.44|659
1713874200000|2024-04-23 12:10:00|140.57|140.49|140.52|140.44|140.62|140.54|140.52|140.44|682
1713874500000|2024-04-23 12:15:00|140.57|140.49|140.47|140.39|140.57|140.49|140.47|140.39|1773
1713874800000|2024-04-23 12:20:00|140.52|140.44|140.52|140.44|140.52|140.44|140.47|140.39|481
1713875100000|2024-04-23 12:25:00|140.47|140.39|140.52|140.44|140.52|140.44|140.47|140.39|825
1713875400000|2024-04-23 12:30:00|140.57|140.49|140.62|140.54|140.62|140.54|140.57|140.49|2227
1713875700000|2024-04-23 12:35:00|140.57|140.49|140.67|140.59|140.72|140.59|140.57|140.49|1928
1713876000000|2024-04-23 12:40:00|140.62|140.54|140.57|140.49|140.62|140.54|140.52|140.44|223
1713876300000|2024-04-23 12:45:00|140.52|140.44|140.47|140.39|140.52|140.49|140.47|140.39|255
1713876600000|2024-04-23 12:50:00|140.52|140.44|140.57|140.49|140.62|140.49|140.52|140.44|240
1713876900000|2024-04-23 12:55:00|140.52|140.44|140.57|140.49|140.57|140.49|140.52|140.44|1496
1713877200000|2024-04-23 13:00:00|140.52|140.44|140.57|140.49|140.62|140.54|140.52|140.44|701
1713877500000|2024-04-23 13:05:00|140.62|140.54|140.72|140.64|140.77|140.64|140.62|140.54|605
1713877800000|2024-04-23 13:10:00|140.67|140.59|140.67|140.59|140.72|140.64|140.67|140.59|587
1713878100000|2024-04-23 13:15:00|140.62|140.54|140.67|140.59|140.67|140.59|140.62|140.54|466
1713878400000|2024-04-23 13:20:00|140.72|140.64|140.72|140.64|140.77|140.69|140.67|140.59|1277
1713878700000|2024-04-23 13:25:00|140.77|140.59|140.52|140.44|140.77|140.59|140.52|140.44|719
1713879000000|2024-04-23 13:30:00|140.57|140.49|140.57|140.49|140.62|140.54|140.52|140.44|339
1713879300000|2024-04-23 13:35:00|140.52|140.44|140.72|140.64|140.77|140.69|140.52|140.44|1039
1713879600000|2024-04-23 13:40:00|140.77|140.69|140.72|140.59|140.82|140.74|140.72|140.59|624
1713879900000|2024-04-23 13:45:00|140.77|140.64|140.72|140.64|140.77|140.69|140.67|140.59|1273
1713880200000|2024-04-23 13:50:00|140.67|140.59|140.67|140.59|140.67|140.59|140.47|140.39|2238
1713880500000|2024-04-23 13:55:00|140.72|140.64|140.82|140.69|140.82|140.69|140.67|140.59|1810
1713880800000|2024-04-23 14:00:00|140.77|140.74|140.82|140.74|140.92|140.84|140.77|140.69|5438
1713881100000|2024-04-23 14:05:00|140.87|140.79|140.82|140.74|140.92|140.84|140.82|140.74|1994
1713881400000|2024-04-23 14:10:00|140.77|140.69|140.92|140.84|140.97|140.89|140.77|140.69|2153
1713881700000|2024-04-23 14:15:00|140.97|140.89|140.97|140.89|140.97|140.89|140.92|140.84|2164
1713882000000|2024-04-23 14:20:00|141.02|140.94|141.17|141.09|141.17|141.09|141.02|140.94|6340
1713882300000|2024-04-23 14:25:00|141.12|141.04|141.12|141.04|141.17|141.09|141.07|140.99|1867
1713882600000|2024-04-23 14:30:00|141.17|141.09|141.32|141.24|141.32|141.24|141.12|141.04|1532
1713882900000|2024-04-23 14:35:00|141.27|141.19|141.22|141.14|141.27|141.19|141.17|141.09|1920
1713883200000|2024-04-23 14:40:00|141.27|141.19|141.17|141.09|141.27|141.19|141.17|141.09|1387
1713883500000|2024-04-23 14:45:00|141.22|141.14|141.22|141.09|141.22|141.14|141.17|141.09|1453
1713883800000|2024-04-23 14:50:00|141.27|141.14|141.27|141.19|141.32|141.19|141.22|141.09|572
1713884100000|2024-04-23 14:55:00|141.32|141.24|141.32|141.24|141.32|141.24|141.27|141.19|2197
1713884400000|2024-04-23 15:00:00|141.27|141.19|141.17|141.09|141.27|141.19|141.12|141.04|2631
1713884700000|2024-04-23 15:05:00|141.12|141.04|141.22|141.14|141.27|141.19|141.12|141.04|1967
1713885000000|2024-04-23 15:10:00|141.27|141.19|141.37|141.29|141.37|141.29|141.22|141.14|4860
1713885300000|2024-04-23 15:15:00|141.32|141.24|141.37|141.29|141.37|141.29|141.32|141.19|4093
1713885600000|2024-04-23 15:20:00|141.42|141.34|141.47|141.39|141.47|141.39|141.37|141.29|2324
1713885900000|2024-04-23 15:25:00|141.42|141.34|141.47|141.39|141.47|141.39|141.32|141.24|5924
1713886200000|2024-04-23 15:30:00|141.42|141.34|141.32|141.24|141.42|141.34|141.27|141.19|30006
1713886500000|2024-04-23 15:35:00|141.27|141.19|141.27|141.14|141.32|141.24|141.17|141.09|9804
1713886800000|2024-04-23 15:40:00|141.22|141.19|141.22|141.14|141.27|141.19|141.12|141.04|1417
1713887100000|2024-04-23 15:45:00|141.27|141.09|141.37|141.29|141.37|141.29|141.17|141.04|3720
1713887400000|2024-04-23 15:50:00|141.42|141.24|141.32|141.24|141.42|141.24|141.27|141.19|20791
1713887700000|2024-04-23 15:55:00|141.37|141.19|141.27|141.19|141.37|141.29|141.27|141.14|1529
1713888000000|2024-04-23 16:00:00|141.32|141.24|141.42|141.34|141.42|141.34|141.32|141.19|109
1713888300000|2024-04-23 16:05:00|141.37|141.29|141.42|141.34|141.47|141.34|141.37|141.29|203
1713888600000|2024-04-23 16:10:00|141.37|141.29|141.37|141.29|141.42|141.34|141.37|141.29|274
1713888900000|2024-04-23 16:15:00|141.42|141.34|141.37|141.29|141.47|141.39|141.37|141.29|932
1713889200000|2024-04-23 16:20:00|141.32|141.24|141.42|141.29|141.42|141.34|141.32|141.24|599
1713889500000|2024-04-23 16:25:00|141.37|141.34|141.42|141.29|141.42|141.34|141.37|141.29|287
1713889800000|2024-04-23 16:30:00|141.47|141.34|141.52|141.44|141.52|141.44|141.42|141.34|43
1713890100000|2024-04-23 16:35:00|141.47|141.39|141.52|141.39|141.52|141.44|141.47|141.34|5
1713890400000|2024-04-23 16:40:00|141.47|141.44|141.47|141.39|141.52|141.44|141.47|141.39|131
1713890700000|2024-04-23 16:45:00|141.42|141.34|141.42|141.34|141.47|141.34|141.42|141.34|17
1713891000000|2024-04-23 16:50:00|141.47||141.42||141.47||141.42||2
1713891300000|2024-04-23 16:55:00|141.37|141.29|141.37|141.29|141.42|141.34|141.37|141.29|98
1713891600000|2024-04-23 17:00:00|141.32|141.24|141.42|141.34|141.47|141.34|141.32|141.24|117
1713891900000|2024-04-23 17:05:00|141.47|141.39|141.42|141.34|141.47|141.39|141.42|141.34|318
1713892200000|2024-04-23 17:10:00|141.37|141.29|141.37|141.29|141.42|141.34|141.37|141.29|186
1713892500000|2024-04-23 17:15:00|141.42|141.34|141.47|141.39|141.47|141.39|141.37|141.34|73
1713892800000|2024-04-23 17:20:00|141.52|141.44|141.52|141.44|141.52|141.44|141.47|141.44|77
1713893100000|2024-04-23 17:25:00|141.47|141.39|141.57|141.49|141.57|141.49|141.47|141.39|406
1713893400000|2024-04-23 17:30:00|141.52|141.44|141.52|141.44|141.57|141.49|141.52|141.44|196
1713893700000|2024-04-23 17:35:00|141.57|141.49|141.57|141.49|141.57|141.49|141.52|141.44|95
1713894000000|2024-04-23 17:40:00|141.62|141.54|141.57|141.49|141.62|141.54|141.57|141.49|545
1713894300000|2024-04-23 17:45:00|141.52|141.44|141.57|141.49|141.57|141.49|141.52|141.44|112
1713894600000|2024-04-23 17:50:00|141.62|141.54|141.62|141.54|141.67|141.54|141.62|141.54|250
1713894900000|2024-04-23 17:55:00|141.57|141.49|141.62|141.49|141.62|141.49|141.57|141.49|190
1713895200000|2024-04-23 18:00:00|141.57|141.54|141.57|141.49|141.62|141.54|141.57|141.49|154
1713895500000|2024-04-23 18:05:00|141.62|141.54|141.57|141.49|141.62|141.54|141.57|141.49|98
1713895800000|2024-04-23 18:10:00|141.62|141.54|141.57|141.49|141.62|141.54|141.57|141.49|296
1713896100000|2024-04-23 18:15:00|141.62||141.57||141.62||141.57||45
1713896400000|2024-04-23 18:20:00|141.62|141.54|141.62|141.54|141.62|141.54|141.62|141.54|141
1713896700000|2024-04-23 18:25:00|141.67|141.59|141.72|141.64|141.77|141.69|141.62|141.54|2139
1713897000000|2024-04-23 18:30:00|141.77|141.69|141.77|141.69|141.82|141.74|141.72|141.64|3003
1713897300000|2024-04-23 18:35:00|141.82|141.74|141.82|141.74|141.82|141.74|141.77|141.69|1520
1713897600000|2024-04-23 18:40:00|141.77|141.69|141.82|141.74|141.82|141.74|141.77|141.69|915
1713897900000|2024-04-23 18:45:00|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|233
1713898200000|2024-04-23 18:50:00|141.72|141.64|141.67|141.59|141.77|141.64|141.67|141.59|393
1713898500000|2024-04-23 18:55:00|141.72|141.64|141.77|141.64|141.77|141.69|141.72|141.59|187
1713898800000|2024-04-23 19:00:00|141.72|141.59|141.62|141.54|141.77|141.59|141.62|141.54|256
1713899100000|2024-04-23 19:05:00|||||||||332
1713899400000|2024-04-23 19:10:00|141.67|141.59|141.72|141.64|141.72|141.64|141.67|141.59|215
1713899700000|2024-04-23 19:15:00|||||||||73
1713900000000|2024-04-23 19:20:00|||||||||97
1713900300000|2024-04-23 19:25:00|||||||||52
1713900600000|2024-04-23 19:30:00|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|107
1713900900000|2024-04-23 19:35:00|141.82|141.74|141.77|141.69|141.82|141.74|141.77|141.69|513
1713901200000|2024-04-23 19:40:00|141.82|141.64|141.82|141.74|141.82|141.74|141.77|141.64|268
1713901500000|2024-04-23 19:45:00|141.77|141.69|141.82|141.74|141.82|141.74|141.72|141.64|367
1713901800000|2024-04-23 19:50:00|141.77|141.69|141.77|141.69|141.82|141.74|141.77|141.69|150
1713902100000|2024-04-23 19:55:00|141.72|141.64|141.77|141.64|141.82|141.69|141.57|141.49|330
1713938400000|2024-04-24 06:00:00|142.32|142.19|142.17|142.04|142.32|142.19|142.12|141.99|5
1713938700000|2024-04-24 06:05:00|142.22|142.09|142.22|142.14|142.27|142.19|142.17|142.04|47
1713939000000|2024-04-24 06:10:00|142.17|142.09|142.07|141.94|142.22|142.14|142.07|141.94|142
1713939300000|2024-04-24 06:15:00|142.02|141.89|142.12|142.04|142.12|142.04|141.97|141.89|328
1713939600000|2024-04-24 06:20:00|142.17|142.09|142.12|142.04|142.17|142.09|142.12|142.04|25
1713939900000|2024-04-24 06:25:00|||||||||2
1713940200000|2024-04-24 06:30:00|142.07|141.94|142.07|141.99|142.07|141.99|142.07|141.94|111
1713940500000|2024-04-24 06:35:00|142.12|142.04|142.22|142.14|142.22|142.14|142.12|142.04|163
1713940800000|2024-04-24 06:40:00|142.27|142.19|142.32|142.19|142.32|142.19|142.27|142.19|158
1713941100000|2024-04-24 06:45:00|142.27|142.14|142.22|142.14|142.32|142.14|142.22|142.14|111
1713941400000|2024-04-24 06:50:00|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|285
1713941700000|2024-04-24 06:55:00|142.17|141.99|141.87|141.74|142.17|141.99|141.87|141.74|510
1713942000000|2024-04-24 07:00:00|141.82|141.79|141.57|141.49|141.82|141.79|141.52|141.44|2042
1713942300000|2024-04-24 07:05:00|141.62|141.54|141.42|141.34|141.67|141.54|141.37|141.29|1840
1713942600000|2024-04-24 07:10:00|141.37|141.29|141.22|141.14|141.47|141.34|141.17|141.09|1046
1713942900000|2024-04-24 07:15:00|141.17|141.09|141.32|141.24|141.37|141.29|141.17|141.09|742
1713943200000|2024-04-24 07:20:00|141.27|141.19|141.52|141.44|141.62|141.54|141.27|141.19|1386
1713943500000|2024-04-24 07:25:00|141.47|141.39|141.42|141.34|141.57|141.49|141.42|141.34|676
1713943800000|2024-04-24 07:30:00|141.37|141.29|141.37|141.29|141.42|141.34|141.27|141.19|1963
1713944100000|2024-04-24 07:35:00|141.42|141.34|141.37|141.29|141.52|141.44|141.32|141.24|520
1713944400000|2024-04-24 07:40:00|141.32|141.24|141.27|141.14|141.32|141.24|141.22|141.09|663
1713944700000|2024-04-24 07:45:00|141.32|141.19|141.47|141.39|141.47|141.39|141.32|141.14|766
1713945000000|2024-04-24 07:50:00|141.42|141.34|141.47|141.39|141.52|141.44|141.42|141.29|1075
1713945300000|2024-04-24 07:55:00|141.42|141.34|141.42|141.29|141.47|141.39|141.37|141.29|1196
1713945600000|2024-04-24 08:00:00|141.37|141.24|141.37|141.29|141.42|141.34|141.32|141.19|1267
1713945900000|2024-04-24 08:05:00|141.42|141.34|141.47|141.39|141.52|141.44|141.37|141.29|176
1713946200000|2024-04-24 08:10:00|141.42|141.34|141.42|141.34|141.52|141.44|141.37|141.29|931
1713946500000|2024-04-24 08:15:00|141.37|141.29|141.37|141.29|141.42|141.34|141.37|141.29|506
1713946800000|2024-04-24 08:20:00|141.32|141.24|141.47|141.39|141.52|141.39|141.27|141.19|762
1713947100000|2024-04-24 08:25:00|141.42|141.34|141.32|141.24|141.47|141.39|141.27|141.14|335
1713947400000|2024-04-24 08:30:00|141.27|141.19|141.37|141.29|141.42|141.29|141.22|141.14|217
1713947700000|2024-04-24 08:35:00|141.42|141.34|141.52|141.44|141.52|141.44|141.37|141.29|91
1713948000000|2024-04-24 08:40:00|141.57|141.39|141.47|141.39|141.57|141.49|141.42|141.34|2049
1713948300000|2024-04-24 08:45:00|141.52|141.44|141.42|141.34|141.52|141.44|141.37|141.29|409
1713948600000|2024-04-24 08:50:00|141.47|141.39|141.32|141.24|141.47|141.39|141.32|141.24|157
1713948900000|2024-04-24 08:55:00|141.37|141.29|141.22|141.14|141.42|141.34|141.22|141.14|678
1713949200000|2024-04-24 09:00:00|141.27|141.19|141.27|141.19|141.32|141.24|141.22|141.14|158
1713949500000|2024-04-24 09:05:00|141.32|141.24|141.27|141.19|141.37|141.29|141.27|141.19|259
1713949800000|2024-04-24 09:10:00|141.22|141.14|141.17|141.04|141.27|141.14|141.07|140.99|1349
1713950100000|2024-04-24 09:15:00|141.12|140.99|141.32|141.19|141.32|141.19|140.97|140.89|1518
1713950400000|2024-04-24 09:20:00|141.27|141.24|141.17|141.09|141.32|141.24|141.17|141.09|80
1713950700000|2024-04-24 09:25:00|141.22|141.14|141.27|141.19|141.32|141.19|141.17|141.09|717
1713951000000|2024-04-24 09:30:00|141.32|141.24|141.52|141.44|141.52|141.44|141.32|141.24|2593
1713951300000|2024-04-24 09:35:00|141.47|141.39|141.52|141.44|141.67|141.59|141.47|141.39|3148
1713951600000|2024-04-24 09:40:00|141.47|141.39|141.37|141.29|141.47|141.44|141.37|141.24|423
1713951900000|2024-04-24 09:45:00|141.42|141.34|141.37|141.29|141.42|141.34|141.27|141.19|1094
1713952200000|2024-04-24 09:50:00|141.27|141.19|141.17|141.09|141.27|141.19|141.17|141.09|820
1713952500000|2024-04-24 09:55:00|141.12|141.04|141.12|141.04|141.22|141.14|141.12|141.04|220
1713952800000|2024-04-24 10:00:00|141.17|141.09|141.12|141.04|141.22|141.14|141.02|140.94|1346
1713953100000|2024-04-24 10:05:00|141.07|140.99|141.07|140.94|141.12|141.04|140.97|140.89|1675
1713953400000|2024-04-24 10:10:00|141.02|140.99|141.12|141.04|141.17|141.09|140.97|140.89|1585
1713953700000|2024-04-24 10:15:00|141.07|140.99|141.12|141.04|141.17|141.09|141.02|140.94|1037
1713954000000|2024-04-24 10:20:00|141.17|140.99|141.22|141.14|141.27|141.19|141.12|140.99|209
1713954300000|2024-04-24 10:25:00|141.27|141.19|141.22|141.14|141.32|141.24|141.22|141.14|375
1713954600000|2024-04-24 10:30:00|141.27|141.19|141.22|141.14|141.27|141.19|141.17|141.09|102
1713954900000|2024-04-24 10:35:00|141.27|141.09|141.22|141.14|141.27|141.19|141.17|141.09|1437
1713955200000|2024-04-24 10:40:00|141.17|141.09|141.22|141.14|141.22|141.14|141.17|141.09|275
1713955500000|2024-04-24 10:45:00|141.17|141.09|141.22|141.14|141.27|141.19|141.17|141.09|161
1713955800000|2024-04-24 10:50:00|141.17|141.09|141.22|141.14|141.22|141.14|141.17|141.09|169
1713956100000|2024-04-24 10:55:00|141.27|141.09|141.12|141.04|141.27|141.14|141.12|141.04|256
1713956400000|2024-04-24 11:00:00|141.17|141.09|141.07|140.99|141.22|141.14|141.07|140.99|454
1713956700000|2024-04-24 11:05:00|141.02|140.94|140.97|140.89|141.07|140.99|140.97|140.84|1438
1713957000000|2024-04-24 11:10:00|141.02|140.94|141.02|140.94|141.02|140.94|140.92|140.84|988
1713957300000|2024-04-24 11:15:00|141.07|140.99|141.07|140.99|141.07|140.99|140.97|140.89|388
1713957600000|2024-04-24 11:20:00|141.02|140.94|141.12|140.99|141.12|141.04|141.02|140.94|133
1713957900000|2024-04-24 11:25:00|141.07|141.04|141.17|141.04|141.22|141.14|141.07|140.99|481
1713958200000|2024-04-24 11:30:00|141.12|141.09|141.12|141.04|141.17|141.09|141.12|141.04|180
1713958500000|2024-04-24 11:35:00|141.17|141.09|141.17|141.09|141.22|141.14|141.12|141.04|446
1713958800000|2024-04-24 11:40:00|141.12|141.04|141.07|140.99|141.17|141.09|141.07|140.94|494
1713959100000|2024-04-24 11:45:00|141.02|140.94|140.97|140.89|141.02|140.99|140.97|140.89|545
1713959400000|2024-04-24 11:50:00|141.02|140.94|141.07|140.99|141.07|140.99|140.97|140.89|466
1713959700000|2024-04-24 11:55:00|141.02|140.94|141.02|140.89|141.07|140.99|140.97|140.89|324
1713960000000|2024-04-24 12:00:00|140.97|140.94|140.92|140.79|141.02|140.94|140.87|140.79|132
1713960300000|2024-04-24 12:05:00|140.97|140.84|140.92|140.84|140.97|140.84|140.87|140.79|232
1713960600000|2024-04-24 12:10:00|140.87|140.79|140.67|140.59|140.92|140.84|140.67|140.59|1411
1713960900000|2024-04-24 12:15:00|140.72|140.64|140.67|140.59|140.72|140.64|140.57|140.49|348
1713961200000|2024-04-24 12:20:00|140.72|140.64|140.77|140.64|140.82|140.74|140.67|140.59|76
1713961500000|2024-04-24 12:25:00|140.72|140.69|140.82|140.74|140.87|140.79|140.72|140.69|111
1713961800000|2024-04-24 12:30:00|140.87|140.69|140.77|140.64|140.92|140.79|140.72|140.64|375
1713962100000|2024-04-24 12:35:00|140.72|140.59|140.67|140.59|140.77|140.64|140.62|140.54|243
1713962400000|2024-04-24 12:40:00|140.72|140.54|140.57|140.49|140.72|140.59|140.52|140.44|788
1713962700000|2024-04-24 12:45:00|140.52|140.44|140.47|140.39|140.62|140.49|140.42|140.34|1183
1713963000000|2024-04-24 12:50:00|140.52|140.44|140.37|140.24|140.52|140.44|140.32|140.24|1072
1713963300000|2024-04-24 12:55:00|140.32|140.29|140.32|140.19|140.37|140.29|140.27|140.19|1617
1713963600000|2024-04-24 13:00:00|140.27|140.14|140.27|140.19|140.27|140.19|140.17|140.09|2071
1713963900000|2024-04-24 13:05:00|140.22|140.14|140.22|140.14|140.27|140.19|140.17|140.09|771
1713964200000|2024-04-24 13:10:00|140.17|140.09|140.17|140.09|140.27|140.14|140.12|140.04|1263
1713964500000|2024-04-24 13:15:00|140.12|140.04|140.22|140.14|140.22|140.14|140.12|140.04|1061
1713964800000|2024-04-24 13:20:00|140.17|140.09|140.22|140.14|140.27|140.19|140.12|140.04|424
1713965100000|2024-04-24 13:25:00|140.27|140.19|140.42|140.34|140.42|140.34|140.22|140.14|239
1713965400000|2024-04-24 13:30:00|140.37|140.29|140.42|140.34|140.42|140.34|140.17|140.04|1639
1713965700000|2024-04-24 13:35:00|140.37|140.29|140.47|140.39|140.52|140.44|140.32|140.24|1041
1713966000000|2024-04-24 13:40:00|140.52|140.44|140.52|140.44|140.52|140.44|140.37|140.29|1066
1713966300000|2024-04-24 13:45:00|140.47|140.39|140.47|140.39|140.52|140.44|140.42|140.34|553
1713966600000|2024-04-24 13:50:00|140.42|140.34|140.47|140.39|140.52|140.44|140.42|140.34|1203
1713966900000|2024-04-24 13:55:00|140.42|140.34|140.22|140.14|140.47|140.39|140.22|140.14|570
1713967200000|2024-04-24 14:00:00|140.27|140.19|140.37|140.29|140.42|140.29|140.22|140.09|498
1713967500000|2024-04-24 14:05:00|140.42|140.34|140.47|140.39|140.52|140.44|140.37|140.29|1168
1713967800000|2024-04-24 14:10:00|140.42|140.34|140.27|140.19|140.47|140.39|140.22|140.14|817
1713968100000|2024-04-24 14:15:00|140.22|140.14|140.27|140.19|140.37|140.29|140.22|140.14|628
1713968400000|2024-04-24 14:20:00|140.32|140.14|140.42|140.34|140.47|140.39|140.32|140.14|203
1713968700000|2024-04-24 14:25:00|140.47|140.39|140.42|140.34|140.47|140.39|140.37|140.29|562
1713969000000|2024-04-24 14:30:00|140.47|140.39|140.47|140.34|140.47|140.39|140.37|140.29|1516
1713969300000|2024-04-24 14:35:00|140.42|140.29|140.32|140.24|140.47|140.34|140.32|140.24|645
1713969600000|2024-04-24 14:40:00|140.37|140.29|140.37|140.29|140.42|140.29|140.22|140.14|832
1713969900000|2024-04-24 14:45:00|140.32|140.24|140.22|140.14|140.32|140.24|140.17|140.09|982
1713970200000|2024-04-24 14:50:00|140.17|140.09|140.17|140.09|140.22|140.14|140.07|139.99|939
1713970500000|2024-04-24 14:55:00|140.12|140.04|140.07|139.99|140.17|140.09|140.07|139.94|1105
1713970800000|2024-04-24 15:00:00|140.12|140.04|140.12|140.04|140.17|140.09|140.07|139.99|1193
1713971100000|2024-04-24 15:05:00|140.17|140.09|140.12|140.04|140.22|140.14|140.12|139.99|1416
1713971400000|2024-04-24 15:10:00|140.07|139.99|140.12|140.04|140.17|140.09|139.97|139.89|1901
1713971700000|2024-04-24 15:15:00|140.07|139.99|140.22|140.14|140.22|140.14|140.07|139.99|1951
1713972000000|2024-04-24 15:20:00|140.17|140.09|140.17|140.09|140.27|140.19|140.17|140.09|2298
1713972300000|2024-04-24 15:25:00|140.22|140.14|140.32|140.24|140.32|140.24|140.17|140.09|7592
1713972600000|2024-04-24 15:30:00|140.27|140.19|140.42|140.34|140.47|140.39|140.22|140.14|11572
1713972900000|2024-04-24 15:35:00|140.47|140.39|140.62|140.49|140.62|140.54|140.47|140.34|3384
1713973200000|2024-04-24 15:40:00|140.57|140.54|140.32|140.24|140.62|140.54|140.32|140.24|1087
1713973500000|2024-04-24 15:45:00|140.37|140.19|140.42|140.34|140.42|140.34|140.32|140.19|753
1713973800000|2024-04-24 15:50:00|140.47|140.39|140.47|140.39|140.52|140.39|140.42|140.34|1435
1713974100000|2024-04-24 15:55:00|140.52|140.44|140.47|140.39|140.52|140.44|140.47|140.39|1184
1713974400000|2024-04-24 16:00:00|140.42|140.34|140.52|140.39|140.52|140.44|140.42|140.34|937
1713974700000|2024-04-24 16:05:00|140.47|140.34|140.37|140.29|140.52|140.34|140.37|140.24|868
1713975000000|2024-04-24 16:10:00|140.42|140.24|140.37|140.29|140.42|140.29|140.37|140.24|62
1713975300000|2024-04-24 16:15:00|140.42|140.34|140.42|140.34|140.42|140.34|140.37|140.29|217
1713975600000|2024-04-24 16:20:00|140.37|140.29|140.42|140.29|140.42|140.34|140.37|140.29|35
1713975900000|2024-04-24 16:25:00|140.37|140.34|140.47|140.39|140.47|140.39|140.37|140.29|178
1713976200000|2024-04-24 16:30:00|140.42|140.34|140.42|140.34|140.42|140.39|140.37|140.24|509
1713976500000|2024-04-24 16:35:00|140.47|140.39|140.47|140.34|140.47|140.39|140.42|140.29|110
1713976800000|2024-04-24 16:40:00|140.42|140.29|140.42|140.34|140.47|140.34|140.37|140.29|8
1713977100000|2024-04-24 16:45:00|140.37|140.29|140.42|140.29|140.42|140.34|140.37|140.29|68
1713977400000|2024-04-24 16:50:00|140.47|140.34|140.47|140.39|140.47|140.39|140.47|140.29|161
1713977700000|2024-04-24 16:55:00|140.52|140.44|140.52|140.44|140.52|140.44|140.52|140.44|52
1713978000000|2024-04-24 17:00:00|140.57|140.49|140.52|140.44|140.62|140.54|140.52|140.44|132
1713978300000|2024-04-24 17:05:00|140.57|140.49|140.57|140.49|140.57|140.49|140.57|140.44|97
1713978600000|2024-04-24 17:10:00|140.62|140.44|140.62|140.49|140.67|140.54|140.57|140.44|370
1713978900000|2024-04-24 17:15:00|140.57|140.54|140.62|140.49|140.62|140.54|140.57|140.49|151
1713979200000|2024-04-24 17:20:00|140.57|140.54|140.67|140.59|140.67|140.59|140.57|140.54|44
1713979500000|2024-04-24 17:25:00|140.72|140.64|140.67|140.59|140.72|140.64|140.67|140.59|47
1713979800000|2024-04-24 17:30:00|140.72|140.64|140.72|140.64|140.77|140.69|140.72|140.64|98
1713980100000|2024-04-24 17:35:00|140.77|140.69|140.77|140.69|140.82|140.74|140.77|140.69|10
1713980400000|2024-04-24 17:40:00|140.82|140.74|140.82|140.74|140.82|140.74|140.77|140.69|12
1713980700000|2024-04-24 17:45:00|140.87|140.79|140.87|140.79|140.92|140.84|140.87|140.79|60
1713981000000|2024-04-24 17:50:00|140.82|140.74|140.87|140.74|140.87|140.79|140.82|140.74|105
1713981300000|2024-04-24 17:55:00|140.92|140.79|140.87|140.79|140.92|140.84|140.87|140.79|26
1713981600000|2024-04-24 18:00:00|140.92|140.74|140.82|140.74|140.92|140.79|140.82|140.69|10
1713981900000|2024-04-24 18:05:00|140.77|140.69|140.87|140.74|140.87|140.79|140.77|140.69|88
1713982200000|2024-04-24 18:10:00|140.82|140.79|140.72|140.64|140.82|140.79|140.72|140.59|30
1713982500000|2024-04-24 18:15:00|140.67|140.59|140.77|140.69|140.77|140.69|140.67|140.59|207
1713982800000|2024-04-24 18:20:00|140.82|140.74|140.82|140.74|140.82|140.74|140.77|140.69|11
1713983100000|2024-04-24 18:25:00|140.77|140.69|140.77|140.69|140.82|140.74|140.77|140.64|32
1713983400000|2024-04-24 18:30:00|140.72|140.64|140.67|140.59|140.72|140.64|140.67|140.59|28
1713983700000|2024-04-24 18:35:00|140.72|140.64|140.77|140.69|140.77|140.69|140.72|140.64|1
1713984000000|2024-04-24 18:40:00|||||||||3
1713984300000|2024-04-24 18:45:00|||||||||16
1713984600000|2024-04-24 18:50:00|140.72|140.64|140.72|140.64|140.72|140.64|140.72|140.59|28
1713984900000|2024-04-24 18:55:00|140.67|140.59|140.62|140.54|140.67|140.59|140.62|140.54|100
1713985200000|2024-04-24 19:00:00|140.67|140.59|140.62|140.54|140.67|140.59|140.62|140.54|9
1713985500000|2024-04-24 19:05:00|140.67|140.59|140.67|140.59|140.72|140.59|140.62|140.59|12
1713985800000|2024-04-24 19:10:00|140.72|140.64|140.77|140.69|140.77|140.69|140.67|140.59|17
1713986100000|2024-04-24 19:15:00|140.72|140.64|140.72|140.64|140.77|140.64|140.72|140.64|9
1713986400000|2024-04-24 19:20:00|140.77|140.69|140.82|140.74|140.82|140.74|140.77|140.69|21
1713986700000|2024-04-24 19:25:00|140.87|140.79|140.87|140.74|140.87|140.79|140.82|140.74|270
1713987000000|2024-04-24 19:30:00|140.82|140.79|140.87|140.79|140.87|140.79|140.82|140.79|16
1713987300000|2024-04-24 19:35:00|140.82|140.74|140.82|140.74|140.87|140.74|140.82|140.74|21
1713987600000|2024-04-24 19:40:00|140.87|140.79|140.87|140.79|140.87|140.79|140.82|140.79|7
1713987900000|2024-04-24 19:45:00|140.82|140.74|140.82|140.74|140.87|140.79|140.82|140.74|39
1713988200000|2024-04-24 19:50:00|140.87|140.79|140.87|140.79|140.87|140.79|140.82|140.79|7
1713988500000|2024-04-24 19:55:00|140.92|140.84|140.82|140.74|140.97|140.89|140.82|140.74|221
1714024800000|2024-04-25 06:00:00|141.02|140.94|141.27|141.19|141.32|141.24|141.02|140.94|454
1714025100000|2024-04-25 06:05:00|141.32|141.24|141.32|141.19|141.37|141.29|141.27|141.19|59
1714025400000|2024-04-25 06:10:00|141.37|141.24|141.52|141.39|141.57|141.49|141.32|141.24|453
1714025700000|2024-04-25 06:15:00|141.47|141.44|141.62|141.49|141.62|141.49|141.47|141.44|330
1714026000000|2024-04-25 06:20:00|141.57|141.54|141.27|141.14|141.57|141.54|141.17|141.09|615
1714026300000|2024-04-25 06:25:00|141.22|141.09|141.12|141.04|141.27|141.14|141.12|141.04|105
1714026600000|2024-04-25 06:30:00|141.07|140.99|141.07|140.99|141.12|140.99|140.92|140.84|636
1714026900000|2024-04-25 06:35:00|141.02|140.94|141.12|140.99|141.17|141.09|141.02|140.94|62
1714027200000|2024-04-25 06:40:00|141.07|141.04|140.97|140.84|141.07|141.04|140.97|140.84|292
1714027500000|2024-04-25 06:45:00|141.07|140.89|141.12|141.04|141.12|141.04|141.02|140.89|111
1714027800000|2024-04-25 06:50:00|141.07|140.99|141.22|141.14|141.22|141.14|141.07|140.99|192
1714028100000|2024-04-25 06:55:00|141.12|141.04|141.22|141.14|141.27|141.14|141.12|140.99|921
1714028400000|2024-04-25 07:00:00|141.37|141.29|141.42|141.29|141.52|141.44|141.12|140.99|2070
1714028700000|2024-04-25 07:05:00|141.37|141.34|141.22|141.14|141.47|141.39|141.17|141.09|1822
1714029000000|2024-04-25 07:10:00|141.27|141.09|141.02|140.89|141.27|141.19|140.97|140.89|2844
1714029300000|2024-04-25 07:15:00|140.97|140.94|140.62|140.54|141.07|140.99|140.62|140.54|1182
1714029600000|2024-04-25 07:20:00|140.67|140.59|140.52|140.44|140.67|140.59|140.42|140.34|1183
1714029900000|2024-04-25 07:25:00|140.47|140.39|140.52|140.44|140.62|140.54|140.47|140.39|932
1714030200000|2024-04-25 07:30:00|140.57|140.49|140.77|140.69|140.82|140.74|140.52|140.44|1466
1714030500000|2024-04-25 07:35:00|140.82|140.74|140.62|140.54|140.87|140.74|140.62|140.54|249
1714030800000|2024-04-25 07:40:00|140.67|140.59|140.77|140.69|140.77|140.69|140.57|140.49|240
1714031100000|2024-04-25 07:45:00|140.72|140.64|140.77|140.69|140.77|140.69|140.62|140.54|551
1714031400000|2024-04-25 07:50:00|140.72|140.64|140.92|140.84|140.97|140.89|140.67|140.59|1929
1714031700000|2024-04-25 07:55:00|140.97|140.89|140.92|140.84|140.97|140.89|140.82|140.74|359
1714032000000|2024-04-25 08:00:00|140.87|140.79|140.92|140.84|141.02|140.94|140.77|140.69|291
1714032300000|2024-04-25 08:05:00|140.97|140.89|141.07|140.99|141.07|140.99|140.87|140.79|827
1714032600000|2024-04-25 08:10:00|141.12|141.04|141.27|141.19|141.27|141.19|141.02|140.94|319
1714032900000|2024-04-25 08:15:00|141.22|141.14|141.12|141.04|141.27|141.19|141.12|141.04|233
1714033200000|2024-04-25 08:20:00|141.07|140.99|141.07|140.99|141.17|141.09|141.02|140.94|294
1714033500000|2024-04-25 08:25:00|141.12|141.04|141.27|141.19|141.27|141.19|141.12|140.99|134
1714033800000|2024-04-25 08:30:00|141.32|141.14|141.17|141.09|141.32|141.19|141.17|141.09|771
1714034100000|2024-04-25 08:35:00|141.22|141.14|141.27|141.19|141.37|141.29|141.22|141.09|394
1714034400000|2024-04-25 08:40:00|141.32|141.24|141.22|141.14|141.37|141.29|141.22|141.14|142
1714034700000|2024-04-25 08:45:00|141.27|141.19|141.22|141.14|141.32|141.24|141.17|141.09|938
1714035000000|2024-04-25 08:50:00|141.17|141.09|141.12|141.04|141.22|141.14|141.12|141.04|685
1714035300000|2024-04-25 08:55:00|141.17|141.09|140.97|140.89|141.17|141.09|140.92|140.84|740
1714035600000|2024-04-25 09:00:00|140.92|140.84|140.87|140.79|140.97|140.89|140.82|140.74|888
1714035900000|2024-04-25 09:05:00|140.82|140.74|140.67|140.59|140.87|140.79|140.62|140.54|2258
1714036200000|2024-04-25 09:10:00|140.72|140.54|140.72|140.64|140.72|140.64|140.62|140.54|166
1714036500000|2024-04-25 09:15:00|140.67|140.59|140.67|140.59|140.72|140.64|140.62|140.54|173
1714036800000|2024-04-25 09:20:00|140.72|140.64|140.72|140.64|140.82|140.69|140.72|140.64|208
1714037100000|2024-04-25 09:25:00|140.77|140.69|140.77|140.69|140.82|140.74|140.72|140.64|320
1714037400000|2024-04-25 09:30:00|140.82|140.74|140.67|140.59|140.82|140.74|140.67|140.59|240
1714037700000|2024-04-25 09:35:00|140.62|140.54|140.72|140.64|140.72|140.64|140.57|140.49|732
1714038000000|2024-04-25 09:40:00|140.67|140.59|140.82|140.74|140.82|140.74|140.67|140.59|5018
1714038300000|2024-04-25 09:45:00|140.87|140.79|140.92|140.84|140.97|140.84|140.77|140.69|1044
1714038600000|2024-04-25 09:50:00|140.87|140.79|140.72|140.64|140.87|140.79|140.72|140.64|126
1714038900000|2024-04-25 09:55:00|140.77|140.69|140.92|140.84|140.97|140.89|140.72|140.64|150
1714039200000|2024-04-25 10:00:00|140.97|140.89|140.97|140.89|141.07|140.94|140.97|140.84|369
1714039500000|2024-04-25 10:05:00|141.02|140.94|141.02|140.94|141.02|140.94|140.92|140.84|143
1714039800000|2024-04-25 10:10:00|140.97|140.89|140.87|140.79|141.02|140.94|140.87|140.79|1813
1714040100000|2024-04-25 10:15:00|140.92|140.84|140.97|140.89|140.97|140.89|140.87|140.79|1280
1714040400000|2024-04-25 10:20:00|140.92|140.84|141.02|140.89|141.02|140.94|140.87|140.79|1023
1714040700000|2024-04-25 10:25:00|141.07|140.94|141.02|140.94|141.07|140.99|141.02|140.89|329
1714041000000|2024-04-25 10:30:00|140.97|140.89|141.22|141.14|141.22|141.14|140.97|140.89|765
1714041300000|2024-04-25 10:35:00|141.17|141.09|141.22|141.14|141.22|141.14|141.12|141.04|533
1714041600000|2024-04-25 10:40:00|141.17|141.09|141.17|141.09|141.22|141.14|141.12|141.04|1864
1714041900000|2024-04-25 10:45:00|141.12|141.04|141.12|140.99|141.17|141.09|141.07|140.99|912
1714042200000|2024-04-25 10:50:00|141.07|141.04|141.12|141.04|141.17|141.09|141.07|140.99|290
1714042500000|2024-04-25 10:55:00|141.07|140.99|141.17|141.04|141.17|141.09|141.07|140.99|571
1714042800000|2024-04-25 11:00:00|141.12|140.99|140.97|140.89|141.12|141.04|140.92|140.84|951
1714043100000|2024-04-25 11:05:00|140.92|140.84|141.02|140.94|141.02|140.94|140.92|140.84|277
1714043400000|2024-04-25 11:10:00|141.07|140.99|141.12|141.04|141.12|141.04|141.02|140.94|1711
1714043700000|2024-04-25 11:15:00|141.17|141.09|141.17|141.09|141.27|141.14|141.12|141.04|2213
1714044000000|2024-04-25 11:20:00|141.12|141.04|141.12|141.04|141.22|141.09|141.12|141.04|227
1714044300000|2024-04-25 11:25:00|141.17|141.09|141.12|141.04|141.22|141.14|141.12|141.04|178
1714044600000|2024-04-25 11:30:00|141.17|140.99|141.17|141.09|141.17|141.09|141.07|140.99|515
1714044900000|2024-04-25 11:35:00|141.12|141.04|141.17|141.09|141.22|141.14|141.07|140.99|329
1714045200000|2024-04-25 11:40:00|141.22|141.14|141.32|141.24|141.32|141.24|141.22|141.14|393
1714045500000|2024-04-25 11:45:00|141.37|141.19|141.52|141.44|141.52|141.44|141.37|141.19|3279
1714045800000|2024-04-25 11:50:00|141.57|141.49|141.72|141.64|141.72|141.64|141.52|141.44|3342
1714046100000|2024-04-25 11:55:00|141.77|141.69|141.82|141.74|141.87|141.79|141.72|141.64|1135
1714046400000|2024-04-25 12:00:00|141.87|141.79|141.92|141.84|141.97|141.89|141.82|141.74|816
1714046700000|2024-04-25 12:05:00|141.97|141.89|142.32|142.24|142.32|142.24|141.92|141.84|2220
1714047000000|2024-04-25 12:10:00|142.37|142.29|142.27|142.19|142.42|142.34|142.27|142.19|1860
1714047300000|2024-04-25 12:15:00|142.32|142.24|142.32|142.24|142.42|142.34|142.27|142.19|1760
1714047600000|2024-04-25 12:20:00|142.27|142.19|142.17|142.09|142.27|142.19|142.17|142.09|2146
1714047900000|2024-04-25 12:25:00|142.22|142.14|142.12|142.04|142.27|142.19|142.12|142.04|6191
1714048200000|2024-04-25 12:30:00|142.17|142.09|141.87|141.79|142.27|142.14|141.72|141.64|5492
1714048500000|2024-04-25 12:35:00|141.82|141.74|141.77|141.69|141.92|141.84|141.67|141.59|2967
1714048800000|2024-04-25 12:40:00|141.82|141.74|141.62|141.54|141.82|141.74|141.52|141.44|2157
1714049100000|2024-04-25 12:45:00|141.57|141.49|141.37|141.29|141.62|141.54|141.37|141.24|2328
1714049400000|2024-04-25 12:50:00|141.32|141.24|141.22|141.14|141.37|141.29|141.17|141.09|2506
1714049700000|2024-04-25 12:55:00|141.17|141.09|140.92|140.84|141.22|141.14|140.92|140.84|3850
1714050000000|2024-04-25 13:00:00|140.87|140.79|140.97|140.89|140.97|140.89|140.72|140.64|7708
1714050300000|2024-04-25 13:05:00|140.92|140.84|140.72|140.64|140.92|140.84|140.62|140.54|2361
1714050600000|2024-04-25 13:10:00|140.77|140.59|140.72|140.64|140.77|140.69|140.47|140.39|1859
1714050900000|2024-04-25 13:15:00|140.77|140.59|140.57|140.44|140.77|140.59|140.47|140.34|2873
1714051200000|2024-04-25 13:20:00|140.52|140.49|140.57|140.49|140.67|140.59|140.52|140.44|670
1714051500000|2024-04-25 13:25:00|140.52|140.44|140.47|140.39|140.62|140.54|140.47|140.39|1196
1714051800000|2024-04-25 13:30:00|140.52|140.44|140.67|140.59|140.97|140.89|140.47|140.39|3665
1714052100000|2024-04-25 13:35:00|140.62|140.54|140.37|140.29|140.72|140.64|140.37|140.29|2234
1714052400000|2024-04-25 13:40:00|140.32|140.24|140.67|140.59|140.67|140.59|140.27|140.19|3876
1714052700000|2024-04-25 13:45:00|140.62|140.54|140.37|140.29|140.72|140.64|140.37|140.29|4152
1714053000000|2024-04-25 13:50:00|140.42|140.34|140.17|140.09|140.52|140.39|140.12|140.04|1181
1714053300000|2024-04-25 13:55:00|140.12|140.04|140.22|140.14|140.37|140.29|140.12|140.04|1432
1714053600000|2024-04-25 14:00:00|140.27|140.09|140.17|140.09|140.27|140.14|139.97|139.89|4052
1714053900000|2024-04-25 14:05:00|140.12|140.04|140.42|140.34|140.52|140.44|140.12|140.04|2744
1714054200000|2024-04-25 14:10:00|140.37|140.29|140.62|140.54|140.62|140.54|140.37|140.29|1793
1714054500000|2024-04-25 14:15:00|140.67|140.59|140.82|140.74|140.87|140.79|140.57|140.49|1658
1714054800000|2024-04-25 14:20:00|140.87|140.79|140.97|140.89|141.02|140.94|140.82|140.74|3616
1714055100000|2024-04-25 14:25:00|141.02|140.94|141.02|140.94|141.07|140.99|140.87|140.79|1947
1714055400000|2024-04-25 14:30:00|140.97|140.89|141.07|140.99|141.22|141.14|140.97|140.89|1502
1714055700000|2024-04-25 14:35:00|141.12|141.04|141.22|141.14|141.27|141.14|141.07|140.99|2567
1714056000000|2024-04-25 14:40:00|141.27|141.19|141.17|141.04|141.27|141.19|141.07|140.99|1196
1714056300000|2024-04-25 14:45:00|141.22|141.09|141.17|141.09|141.27|141.19|141.12|141.04|911
1714056600000|2024-04-25 14:50:00|141.22|141.14|141.12|141.04|141.32|141.24|141.12|141.04|2808
1714056900000|2024-04-25 14:55:00|141.07|140.99|141.22|141.14|141.27|141.14|141.07|140.99|1021
1714057200000|2024-04-25 15:00:00|141.27|141.19|141.22|141.14|141.32|141.24|141.22|141.14|1399
1714057500000|2024-04-25 15:05:00|141.27|141.19|141.27|141.19|141.27|141.19|141.12|141.04|770
1714057800000|2024-04-25 15:10:00|141.22|141.14|141.27|141.19|141.32|141.24|141.22|141.14|1219
1714058100000|2024-04-25 15:15:00|141.32|141.24|141.17|141.09|141.32|141.24|141.12|141.04|1391
1714058400000|2024-04-25 15:20:00|141.22|141.04|141.12|141.04|141.22|141.09|141.12|141.04|4049
1714058700000|2024-04-25 15:25:00|141.07|140.99|141.07|140.99|141.12|141.04|141.02|140.94|5399
1714059000000|2024-04-25 15:30:00|141.12|141.04|140.97|140.89|141.12|141.04|140.92|140.84|5023
1714059300000|2024-04-25 15:35:00|140.92|140.84|140.92|140.79|140.97|140.89|140.87|140.79|2426
1714059600000|2024-04-25 15:40:00|140.87|140.84|140.87|140.74|140.92|140.84|140.82|140.74|830
1714059900000|2024-04-25 15:45:00|140.82|140.79|140.72|140.64|140.87|140.79|140.72|140.59|1238
1714060200000|2024-04-25 15:50:00|140.77|140.69|140.87|140.79|140.87|140.79|140.72|140.64|743
1714060500000|2024-04-25 15:55:00|140.82|140.74|140.92|140.84|140.92|140.84|140.82|140.69|362
1714060800000|2024-04-25 16:00:00|140.87|140.79|140.87|140.79|140.92|140.84|140.82|140.74|1112
1714061100000|2024-04-25 16:05:00|140.92|140.84|140.92|140.84|140.97|140.89|140.92|140.84|647
1714061400000|2024-04-25 16:10:00|140.87|140.79|140.77|140.69|140.92|140.79|140.77|140.69|38
1714061700000|2024-04-25 16:15:00|140.72|140.64|140.77|140.69|140.77|140.69|140.67|140.59|1670
1714062000000|2024-04-25 16:20:00|140.82|140.74|140.82|140.74|140.92|140.79|140.77|140.69|628
1714062300000|2024-04-25 16:25:00|140.77|140.69|140.82|140.74|140.82|140.74|140.77|140.69|482
1714062600000|2024-04-25 16:30:00|140.77|140.69|140.77|140.69|140.77|140.69|140.77|140.69|274
1714062900000|2024-04-25 16:35:00|140.82|140.74|140.87|140.79|140.87|140.79|140.82|140.74|380
1714063200000|2024-04-25 16:40:00|140.92|140.84|140.92|140.84|140.92|140.84|140.92|140.84|208
1714063500000|2024-04-25 16:45:00|140.87|140.79|140.82|140.74|140.92|140.84|140.82|140.74|457
1714063800000|2024-04-25 16:50:00|140.87|140.79|140.82|140.74|140.87|140.79|140.77|140.69|49
1714064100000|2024-04-25 16:55:00|140.87|140.79|140.82|140.74|140.87|140.79|140.77|140.69|78
1714064400000|2024-04-25 17:00:00|140.87|140.79|140.92|140.84|140.92|140.84|140.82|140.79|17
1714064700000|2024-04-25 17:05:00|140.87|140.79|140.87|140.79|140.92|140.84|140.82|140.74|532
1714065000000|2024-04-25 17:10:00|140.82|140.74|140.82|140.74|140.87|140.79|140.77|140.69|252
1714065300000|2024-04-25 17:15:00|140.87|140.79|140.87|140.79|140.87|140.79|140.87|140.74|11
1714065600000|2024-04-25 17:20:00|140.82|140.74|140.77|140.69|140.82|140.74|140.72|140.64|48
1714065900000|2024-04-25 17:25:00|140.82|140.74|140.87|140.79|140.87|140.79|140.82|140.69|3
1714066200000|2024-04-25 17:30:00|140.82|140.74|140.92|140.84|140.92|140.84|140.82|140.74|270
1714066500000|2024-04-25 17:35:00|140.97|140.89|141.07|140.99|141.07|140.99|140.92|140.84|275
1714066800000|2024-04-25 17:40:00|141.02|140.94|141.02|140.94|141.02|140.94|140.97|140.84|87
1714067100000|2024-04-25 17:45:00|141.07|140.99|141.07|140.99|141.12|141.04|141.07|140.99|294
1714067400000|2024-04-25 17:50:00|141.02|140.94|141.12|141.04|141.12|141.04|141.02|140.94|29
1714067700000|2024-04-25 17:55:00|141.07|140.99|141.07|140.99|141.07|140.99|141.02|140.94|98
1714068000000|2024-04-25 18:00:00|141.02|140.94|141.02|140.94|141.07|140.99|141.02|140.94|38
1714068300000|2024-04-25 18:05:00|141.07|140.99|141.07|140.99|141.07|140.99|141.07|140.99|7
1714068600000|2024-04-25 18:10:00|141.12|141.04|141.07|140.99|141.12|141.04|141.07|140.99|25
1714069200000|2024-04-25 18:20:00|141.12|141.04|141.07|140.99|141.12|141.04|141.07|140.99|4
1714069500000|2024-04-25 18:25:00|141.02|140.94|140.87|140.79|141.07|140.99|140.87|140.74|105
1714069800000|2024-04-25 18:30:00|140.92|140.84|140.92|140.84|141.02|140.94|140.92|140.79|3
1714070100000|2024-04-25 18:35:00|140.97|140.89|140.97|140.89|140.97|140.89|140.92|140.79|3
1714070400000|2024-04-25 18:40:00|140.92|140.84|140.92|140.84|141.02|140.89|140.87|140.79|51
1714070700000|2024-04-25 18:45:00|140.97|140.89|140.97|140.89|140.97|140.89|140.92|140.84|0
1714071000000|2024-04-25 18:50:00|141.02|140.84|140.92|140.84|141.02|140.94|140.87|140.79|327
1714071300000|2024-04-25 18:55:00|140.97|140.89|141.02|140.94|141.07|140.99|140.97|140.89|32
1714071600000|2024-04-25 19:00:00|141.07|140.99|141.17|141.04|141.17|141.09|141.02|140.99|495
1714071900000|2024-04-25 19:05:00|141.12|141.09|141.17|141.04|141.17|141.09|141.12|140.99|20
1714072200000|2024-04-25 19:10:00|141.12|141.09|141.22|141.09|141.22|141.14|141.12|141.09|27
1714072500000|2024-04-25 19:15:00|141.27|141.14|141.32|141.19|141.32|141.24|141.22|141.14|7
1714072800000|2024-04-25 19:20:00|141.27|141.24|141.22|141.14|141.32|141.24|141.22|141.14|7
1714073100000|2024-04-25 19:25:00|141.17|141.09|141.22|141.14|141.22|141.14|141.12|141.04|167
1714073400000|2024-04-25 19:30:00|141.17|141.09|141.22|141.14|141.22|141.14|141.17|141.09|46
1714073700000|2024-04-25 19:35:00|141.17|141.09|141.17|141.09|141.17|141.09|141.12|141.04|121
1714074000000|2024-04-25 19:40:00|141.12|141.04|141.12|141.04|141.17|141.09|141.07|140.99|14
1714074300000|2024-04-25 19:45:00|141.07|140.99|141.17|141.09|141.17|141.09|141.07|140.99|230
1714074600000|2024-04-25 19:50:00|141.22|141.14|141.22|141.14|141.22|141.14|141.17|141.09|142
1714074900000|2024-04-25 19:55:00|141.17|141.09|141.32|141.19|141.32|141.24|141.17|141.09|258
1714111200000|2024-04-26 06:00:00|142.02|141.94|142.12|142.04|142.12|142.04|142.02|141.94|255
1714111500000|2024-04-26 06:05:00|142.17|142.09|142.17|142.09|142.17|142.09|142.12|142.04|43
1714111800000|2024-04-26 06:10:00|142.22|142.14|142.17|142.09|142.22|142.14|142.17|142.09|5
1714112100000|2024-04-26 06:15:00|142.12|142.04|142.12|142.04|142.22|142.14|142.12|142.04|64
1714112400000|2024-04-26 06:20:00||141.99||142.04||142.04||141.99|3
1714112700000|2024-04-26 06:25:00|142.17|142.09|142.27|142.19|142.27|142.19|142.17|142.09|523
1714113000000|2024-04-26 06:30:00|142.17|142.09|142.07|141.99|142.17|142.09|142.07|141.99|56
1714113300000|2024-04-26 06:35:00|142.12|142.04|142.12|142.04|142.17|142.09|142.12|142.04|14
1714113600000|2024-04-26 06:40:00|142.17|142.09|142.37|142.29|142.42|142.34|142.17|142.09|1370
1714113900000|2024-04-26 06:45:00|142.42|142.24|142.37|142.29|142.42|142.29|142.32|142.19|172
1714114200000|2024-04-26 06:50:00|142.42|142.34|142.42|142.34|142.47|142.39|142.37|142.29|583
1714114500000|2024-04-26 06:55:00|142.37|142.29|142.07|141.94|142.47|142.34|142.07|141.94|1031
1714114800000|2024-04-26 07:00:00|142.12|141.99|141.77|141.69|142.12|141.99|141.67|141.59|1858
1714115100000|2024-04-26 07:05:00|141.82|141.64|141.82|141.74|141.92|141.84|141.67|141.54|2650
1714115400000|2024-04-26 07:10:00|141.87|141.79|141.82|141.74|141.97|141.89|141.77|141.69|921
1714115700000|2024-04-26 07:15:00|141.87|141.79|141.87|141.79|141.92|141.84|141.72|141.64|555
1714116000000|2024-04-26 07:20:00|141.92|141.74|141.92|141.84|141.97|141.89|141.82|141.74|528
1714116300000|2024-04-26 07:25:00|141.97|141.89|141.97|141.89|142.02|141.94|141.82|141.74|3456
1714116600000|2024-04-26 07:30:00|142.02|141.94|142.02|141.94|142.07|141.99|141.97|141.89|1061
1714116900000|2024-04-26 07:35:00|142.07|141.99|142.22|142.14|142.27|142.19|141.97|141.89|543
1714117200000|2024-04-26 07:40:00|142.27|142.19|142.22|142.14|142.32|142.19|142.12|142.04|870
1714117500000|2024-04-26 07:45:00|142.17|142.09|142.22|142.14|142.22|142.14|142.12|142.04|871
1714117800000|2024-04-26 07:50:00|142.27|142.19|142.22|142.14|142.37|142.29|142.22|142.14|1318
1714118100000|2024-04-26 07:55:00|142.17|142.09|142.17|142.09|142.27|142.19|142.17|142.04|299
1714118400000|2024-04-26 08:00:00|142.12|142.04|142.12|142.04|142.17|142.09|142.07|141.99|382
1714118700000|2024-04-26 08:05:00|142.17|142.09|142.12|142.04|142.17|142.09|142.02|141.94|720
1714119000000|2024-04-26 08:10:00|142.07|141.99|142.17|142.09|142.22|142.14|142.02|141.94|958
1714119300000|2024-04-26 08:15:00|142.22|142.14|142.32|142.24|142.32|142.24|142.17|142.09|1042
1714119600000|2024-04-26 08:20:00|142.27|142.19|142.32|142.24|142.32|142.24|142.22|142.14|643
1714119900000|2024-04-26 08:25:00|142.37|142.29|142.27|142.19|142.37|142.29|142.22|142.14|598
1714120200000|2024-04-26 08:30:00|142.32|142.24|142.37|142.29|142.37|142.29|142.27|142.19|728
1714120500000|2024-04-26 08:35:00|142.32|142.24|142.32|142.24|142.37|142.29|142.27|142.19|455
1714120800000|2024-04-26 08:40:00|142.37|142.29|142.42|142.34|142.52|142.44|142.37|142.29|3245
1714121100000|2024-04-26 08:45:00|142.37|142.29|142.37|142.29|142.47|142.39|142.37|142.29|486
1714121400000|2024-04-26 08:50:00|142.42|142.34|142.32|142.24|142.47|142.34|142.32|142.24|4039
1714121700000|2024-04-26 08:55:00|142.27|142.19|142.32|142.24|142.42|142.34|142.27|142.19|222
1714122000000|2024-04-26 09:00:00|142.37|142.29|142.37|142.29|142.42|142.34|142.32|142.24|1056
1714122300000|2024-04-26 09:05:00|142.42|142.34|142.32|142.24|142.42|142.34|142.27|142.19|903
1714122600000|2024-04-26 09:10:00|142.37|142.29|142.22|142.14|142.37|142.29|142.22|142.14|4418
1714122900000|2024-04-26 09:15:00|142.27|142.19|142.17|142.09|142.32|142.24|142.17|142.09|653
1714123200000|2024-04-26 09:20:00|142.12|142.04|142.32|142.24|142.32|142.24|142.12|142.04|1305
1714123500000|2024-04-26 09:25:00|142.27|142.19|142.32|142.24|142.32|142.24|142.27|142.19|147
1714123800000|2024-04-26 09:30:00|142.27|142.19|142.47|142.34|142.47|142.39|142.27|142.19|1348
1714124100000|2024-04-26 09:35:00|142.42|142.39|142.47|142.39|142.52|142.44|142.42|142.34|1402
1714124400000|2024-04-26 09:40:00|142.52|142.44|142.47|142.39|142.52|142.44|142.47|142.39|568
1714124700000|2024-04-26 09:45:00|142.52|142.44|142.52|142.44|142.57|142.49|142.52|142.39|174
1714125000000|2024-04-26 09:50:00|142.57|142.49|142.52|142.44|142.57|142.49|142.47|142.39|904
1714125300000|2024-04-26 09:55:00|142.47|142.39|142.47|142.39|142.52|142.44|142.42|142.34|443
1714125600000|2024-04-26 10:00:00|142.52|142.44|142.62|142.54|142.62|142.54|142.47|142.39|673
1714125900000|2024-04-26 10:05:00|142.67|142.59|142.67|142.59|142.72|142.64|142.62|142.54|490
1714126200000|2024-04-26 10:10:00|142.62|142.54|142.52|142.44|142.67|142.59|142.52|142.44|307
1714126500000|2024-04-26 10:15:00|142.57|142.49|142.47|142.39|142.57|142.49|142.47|142.39|2870
1714126800000|2024-04-26 10:20:00|142.52|142.44|142.57|142.49|142.57|142.49|142.47|142.39|2111
1714127100000|2024-04-26 10:25:00|142.52|142.44|142.57|142.49|142.62|142.49|142.52|142.44|4364
1714127400000|2024-04-26 10:30:00|142.52|142.44|142.42|142.34|142.57|142.49|142.37|142.29|293
1714127700000|2024-04-26 10:35:00|142.37|142.29|142.57|142.49|142.57|142.49|142.37|142.29|523
1714128000000|2024-04-26 10:40:00|142.62|142.54|142.62|142.54|142.67|142.59|142.57|142.49|646
1714128300000|2024-04-26 10:45:00|142.67|142.59|142.72|142.64|142.72|142.64|142.62|142.54|739
1714128600000|2024-04-26 10:50:00|142.67|142.59|142.72|142.59|142.77|142.69|142.67|142.59|323
1714128900000|2024-04-26 10:55:00|142.67|142.64|142.62|142.54|142.67|142.64|142.57|142.49|313
1714129200000|2024-04-26 11:00:00|142.67|142.59|142.72|142.64|142.72|142.64|142.62|142.54|255
1714129500000|2024-04-26 11:05:00|142.77|142.69|142.87|142.79|142.87|142.79|142.72|142.64|776
1714129800000|2024-04-26 11:10:00|142.82|142.74|142.87|142.79|142.92|142.84|142.77|142.69|1129
1714130100000|2024-04-26 11:15:00|142.82|142.74|142.82|142.74|142.87|142.79|142.77|142.69|212
1714130400000|2024-04-26 11:20:00|142.77|142.69|142.82|142.74|142.92|142.84|142.77|142.69|809
1714130700000|2024-04-26 11:25:00|142.87|142.79|142.87|142.79|142.87|142.79|142.77|142.69|322
1714131000000|2024-04-26 11:30:00|142.92|142.84|142.87|142.79|142.92|142.84|142.87|142.79|522
1714131300000|2024-04-26 11:35:00|142.82|142.74|142.82|142.74|142.87|142.79|142.82|142.74|172
1714131600000|2024-04-26 11:40:00|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|145
1714131900000|2024-04-26 11:45:00|142.82|142.74|142.87|142.79|142.87|142.79|142.77|142.69|699
1714132200000|2024-04-26 11:50:00|142.82|142.74|142.87|142.79|142.87|142.79|142.77|142.69|413
1714132500000|2024-04-26 11:55:00|142.82|142.74|142.87|142.79|142.87|142.79|142.82|142.74|709
1714132800000|2024-04-26 12:00:00|142.82|142.74|142.82|142.74|142.97|142.89|142.77|142.69|962
1714133100000|2024-04-26 12:05:00|142.77|142.69|142.77|142.64|142.82|142.74|142.77|142.64|216
1714133400000|2024-04-26 12:10:00|142.72|142.69|142.77|142.69|142.82|142.74|142.72|142.64|246
1714133700000|2024-04-26 12:15:00|142.82|142.74|142.87|142.79|142.97|142.89|142.82|142.74|1576
1714134000000|2024-04-26 12:20:00|142.92|142.84|142.92|142.84|142.92|142.84|142.82|142.74|513
1714134300000|2024-04-26 12:25:00|142.87|142.79|142.82|142.69|142.92|142.84|142.77|142.69|720
1714134600000|2024-04-26 12:30:00|142.92|142.74|143.02|142.94|143.17|143.09|142.87|142.74|3522
1714134900000|2024-04-26 12:35:00|143.07|142.99|143.12|142.99|143.12|143.04|142.92|142.84|606
1714135200000|2024-04-26 12:40:00|143.07|143.04|143.07|142.99|143.12|143.04|143.02|142.89|596
1714135500000|2024-04-26 12:45:00|143.12|143.04|142.92|142.84|143.12|143.04|142.82|142.69|479
1714135800000|2024-04-26 12:50:00|142.97|142.89|142.67|142.54|142.97|142.89|142.62|142.54|2063
1714136100000|2024-04-26 12:55:00|142.62|142.59|142.77|142.69|142.82|142.74|142.57|142.49|2676
1714136400000|2024-04-26 13:00:00|142.82|142.74|142.82|142.74|142.87|142.79|142.77|142.69|511
1714136700000|2024-04-26 13:05:00|142.87|142.79|142.82|142.69|142.92|142.84|142.77|142.69|341
1714137000000|2024-04-26 13:10:00|142.77|142.74|142.77|142.69|142.92|142.79|142.77|142.69|508
1714137300000|2024-04-26 13:15:00|142.72|142.64|142.82|142.74|142.82|142.74|142.72|142.64|1702
1714137600000|2024-04-26 13:20:00|142.77|142.69|142.62|142.54|142.82|142.74|142.62|142.54|729
1714137900000|2024-04-26 13:25:00|142.67|142.59|142.37|142.29|142.67|142.59|142.37|142.29|3143
1714138200000|2024-04-26 13:30:00|142.42|142.34|142.42|142.34|142.57|142.49|142.37|142.29|1479
1714138500000|2024-04-26 13:35:00|142.47|142.39|142.72|142.64|142.72|142.64|142.37|142.29|953
1714138800000|2024-04-26 13:40:00|142.67|142.59|142.67|142.59|142.77|142.69|142.62|142.54|6533
1714139100000|2024-04-26 13:45:00|142.72|142.54|142.62|142.54|142.77|142.69|142.57|142.49|993
1714139400000|2024-04-26 13:50:00|142.67|142.59|142.67|142.59|142.77|142.69|142.67|142.54|1198
1714139700000|2024-04-26 13:55:00|142.62|142.54|142.62|142.54|142.72|142.64|142.52|142.44|702
1714140000000|2024-04-26 14:00:00|142.57|142.49|142.77|142.69|142.82|142.74|142.57|142.49|1070
1714140300000|2024-04-26 14:05:00|142.72|142.64|142.62|142.54|142.82|142.74|142.57|142.49|1751
1714140600000|2024-04-26 14:10:00|142.67|142.59|142.67|142.59|142.77|142.69|142.62|142.54|3474
1714140900000|2024-04-26 14:15:00|142.72|142.64|142.67|142.59|142.72|142.64|142.62|142.54|867
1714141200000|2024-04-26 14:20:00|142.62|142.54|142.67|142.59|142.72|142.64|142.57|142.49|1956
1714141500000|2024-04-26 14:25:00|142.62|142.54|142.47|142.39|142.67|142.59|142.47|142.39|4179
1714141800000|2024-04-26 14:30:00|142.52|142.44|142.52|142.44|142.57|142.49|142.47|142.39|1692
1714142100000|2024-04-26 14:35:00|142.47|142.39|142.47|142.39|142.52|142.44|142.42|142.34|1376
1714142400000|2024-04-26 14:40:00|142.42|142.34|142.37|142.29|142.47|142.39|142.37|142.29|1678
1714142700000|2024-04-26 14:45:00|142.42|142.34|142.37|142.29|142.52|142.44|142.37|142.29|1439
1714143000000|2024-04-26 14:50:00|142.32|142.24|142.32|142.24|142.37|142.29|142.27|142.19|1961
1714143300000|2024-04-26 14:55:00|142.27|142.19|142.27|142.19|142.32|142.24|142.22|142.14|2330
1714143600000|2024-04-26 15:00:00|142.22|142.14|142.22|142.14|142.27|142.19|142.17|142.09|2277
1714143900000|2024-04-26 15:05:00|142.27|142.19|142.37|142.29|142.42|142.34|142.27|142.19|3661
1714144200000|2024-04-26 15:10:00|142.42|142.34|142.27|142.19|142.42|142.34|142.22|142.14|1154
1714144500000|2024-04-26 15:15:00|142.32|142.24|142.32|142.24|142.37|142.29|142.22|142.14|2986
1714144800000|2024-04-26 15:20:00|142.27|142.19|142.32|142.24|142.37|142.24|142.22|142.14|3062
1714145100000|2024-04-26 15:25:00|142.37|142.29|142.32|142.24|142.37|142.29|142.22|142.14|4864
1714145400000|2024-04-26 15:30:00|142.37|142.29|142.37|142.29|142.42|142.34|142.27|142.19|8834
1714145700000|2024-04-26 15:35:00|142.42|142.34|142.32|142.24|142.42|142.34|142.32|142.24|4666
1714146000000|2024-04-26 15:40:00|142.37|142.29|142.42|142.34|142.42|142.34|142.32|142.24|1108
1714146300000|2024-04-26 15:45:00|142.37|142.29|142.42|142.34|142.42|142.34|142.37|142.29|294
1714146600000|2024-04-26 15:50:00|142.37|142.29|142.37|142.29|142.42|142.29|142.32|142.24|3402
1714146900000|2024-04-26 15:55:00|142.32|142.24|142.47|142.39|142.47|142.39|142.32|142.24|921
1714147200000|2024-04-26 16:00:00|142.42|142.34|142.52|142.44|142.52|142.44|142.42|142.34|444
1714147500000|2024-04-26 16:05:00|142.57|142.49|142.57|142.49|142.57|142.49|142.52|142.44|359
1714147800000|2024-04-26 16:10:00|142.62|142.54|142.57|142.49|142.62|142.54|142.57|142.49|445
1714148100000|2024-04-26 16:15:00|142.62|142.44|142.62|142.49|142.62|142.54|142.57|142.44|459
1714148400000|2024-04-26 16:20:00|142.57|142.54|142.57|142.49|142.57|142.54|142.57|142.49|371
1714148700000|2024-04-26 16:25:00||142.44||142.49||142.49||142.44|417
1714149000000|2024-04-26 16:30:00|142.62|142.44|142.62|142.54|142.62|142.54|142.57|142.44|57
1714149300000|2024-04-26 16:35:00|142.67|142.59|142.62|142.54|142.67|142.59|142.62|142.54|63
1714149600000|2024-04-26 16:40:00|||||||||6
1714149900000|2024-04-26 16:45:00|142.67|142.59|142.67|142.59|142.72|142.64|142.67|142.59|149
1714150200000|2024-04-26 16:50:00|142.62|142.54|142.62|142.54|142.62|142.54|142.62|142.49|59
1714150500000|2024-04-26 16:55:00|||||||||22
1714150800000|2024-04-26 17:00:00|142.67|142.59|142.62|142.49|142.67|142.59|142.57|142.49|85
1714151100000|2024-04-26 17:05:00|142.57|142.54|142.47|142.39|142.57|142.54|142.47|142.39|33
1714151400000|2024-04-26 17:10:00|142.52|142.44|142.47|142.39|142.52|142.44|142.47|142.39|237
1714151700000|2024-04-26 17:15:00|142.52|142.44|142.47|142.39|142.52|142.44|142.47|142.39|13
1714152000000|2024-04-26 17:20:00|142.52||142.47||142.52||142.47||8
1714152300000|2024-04-26 17:25:00|142.42|142.34|142.47|142.34|142.47|142.34|142.42|142.34|34
1714152600000|2024-04-26 17:30:00|142.42|142.39|142.47|142.39|142.52|142.39|142.42|142.39|9
1714152900000|2024-04-26 17:35:00|142.52|142.44|142.52|142.44|142.52|142.44|142.52|142.44|50
1714153200000|2024-04-26 17:40:00|142.47|142.39|142.47|142.39|142.47|142.39|142.42|142.34|52
1714153500000|2024-04-26 17:45:00|142.52|142.44|142.52|142.44|142.52|142.44|142.47|142.39|54
1714153800000|2024-04-26 17:50:00|142.47|142.39|142.47|142.39|142.47|142.39|142.47|142.39|15
1714154100000|2024-04-26 17:55:00|142.42|142.34|142.37|142.29|142.42|142.34|142.37|142.29|50
1714154400000|2024-04-26 18:00:00|142.42|142.34|142.37|142.24|142.42|142.34|142.32|142.24|697
1714154700000|2024-04-26 18:05:00|142.42|142.29|142.37|142.29|142.42|142.29|142.37|142.24|7
1714155000000|2024-04-26 18:10:00|142.42||142.37||142.42||142.37||40
1714155300000|2024-04-26 18:15:00|142.32|142.24|142.37|142.24|142.37|142.29|142.32|142.24|45
1714155600000|2024-04-26 18:20:00|142.32|142.29|142.37|142.29|142.37|142.29|142.32|142.24|40
1714155900000|2024-04-26 18:25:00|142.32|142.24|142.32|142.24|142.32|142.29|142.32|142.24|63
1714156200000|2024-04-26 18:30:00|142.27|142.19|142.27|142.19|142.27|142.24|142.27|142.19|29
1714156500000|2024-04-26 18:35:00|142.32|142.24|142.37|142.29|142.37|142.29|142.32|142.24|13
1714156800000|2024-04-26 18:40:00|142.42|142.34|142.37|142.29|142.42|142.34|142.37|142.29|7
1714157100000|2024-04-26 18:45:00|142.42|142.34|142.37|142.29|142.42|142.34|142.37|142.29|30
1714157400000|2024-04-26 18:50:00|142.42||142.37||142.42||142.37||90
1714157700000|2024-04-26 18:55:00|142.32|142.24|142.42|142.34|142.42|142.34|142.32|142.24|246
1714158000000|2024-04-26 19:00:00|142.47|142.39|142.37|142.29|142.47|142.39|142.37|142.24|337
1714158300000|2024-04-26 19:05:00||142.24||142.29||142.29||142.24|32
1714158600000|2024-04-26 19:10:00|142.32|142.24|142.32|142.24|142.32|142.24|142.32|142.19|199
1714158900000|2024-04-26 19:15:00|142.27|142.19|142.32|142.24|142.32|142.24|142.27|142.19|45
1714159200000|2024-04-26 19:20:00|142.27|142.19|142.32|142.24|142.32|142.24|142.27|142.19|31
1714159500000|2024-04-26 19:25:00|142.37|142.29|142.37|142.24|142.37|142.29|142.32|142.24|20
1714159800000|2024-04-26 19:30:00|142.32|142.19|142.22|142.14|142.32|142.24|142.22|142.14|160
1714160100000|2024-04-26 19:35:00|142.27|142.19|142.17|142.09|142.27|142.19|142.17|142.09|120
1714160400000|2024-04-26 19:40:00|142.22|142.14|142.12|142.04|142.22|142.14|142.12|142.04|50
1714160700000|2024-04-26 19:45:00|142.17|142.09|142.22|142.14|142.22|142.14|142.12|142.09|15
1714161000000|2024-04-26 19:50:00|||||||||31
1714161300000|2024-04-26 19:55:00|142.17|142.09|142.12|142.04|142.17|142.09|142.07|141.99|280
1714370400000|2024-04-29 06:00:00|143.17|143.09|143.07|142.99|143.22|143.09|143.02|142.94|228
1714370700000|2024-04-29 06:05:00|143.02|142.94|143.02|142.94|143.07|142.94|142.97|142.89|85
1714371000000|2024-04-29 06:10:00|143.07|142.99|143.07|142.99|143.12|143.04|143.02|142.99|69
1714371300000|2024-04-29 06:15:00|143.12|142.94|143.12|142.99|143.12|143.04|143.07|142.94|35
1714371600000|2024-04-29 06:20:00|143.07|143.04|143.07|142.94|143.12|143.04|143.07|142.94|16
1714371900000|2024-04-29 06:25:00|143.02|142.89|143.02|142.89|143.02|142.94|143.02|142.89|27
1714372200000|2024-04-29 06:30:00|142.97|142.94|142.92|142.79|143.02|142.94|142.92|142.79|155
1714372500000|2024-04-29 06:35:00|142.87|142.84|142.92|142.79|142.92|142.84|142.87|142.79|7
1714372800000|2024-04-29 06:40:00|142.87|142.74|142.82|142.69|142.87|142.74|142.82|142.69|235
1714373100000|2024-04-29 06:45:00|142.77|142.64|142.72|142.59|142.77|142.69|142.72|142.59|263
1714373400000|2024-04-29 06:50:00|142.67|142.64|142.72|142.59|142.77|142.69|142.67|142.59|268
1714373700000|2024-04-29 06:55:00|142.77|142.64|142.97|142.89|143.07|142.94|142.72|142.64|608
1714374000000|2024-04-29 07:00:00|143.02|142.84|143.62|143.54|143.67|143.59|143.02|142.84|6232
1714374300000|2024-04-29 07:05:00|143.57|143.49|143.37|143.24|143.57|143.49|143.27|143.19|2214
1714374600000|2024-04-29 07:10:00|143.32|143.29|143.37|143.29|143.42|143.29|143.22|143.14|1312
1714374900000|2024-04-29 07:15:00|143.32|143.24|143.12|143.04|143.37|143.29|143.12|142.99|1775
1714375200000|2024-04-29 07:20:00|143.17|143.09|143.02|142.94|143.27|143.19|143.02|142.94|890
1714375500000|2024-04-29 07:25:00|143.07|142.99|142.82|142.74|143.07|142.99|142.72|142.64|1343
1714375800000|2024-04-29 07:30:00|142.87|142.79|142.67|142.59|142.87|142.79|142.57|142.49|1337
1714376100000|2024-04-29 07:35:00|142.62|142.54|142.52|142.44|142.67|142.59|142.37|142.29|1539
1714376400000|2024-04-29 07:40:00|142.57|142.49|142.32|142.24|142.57|142.49|142.17|142.09|929
1714376700000|2024-04-29 07:45:00|142.27|142.19|142.62|142.49|142.62|142.54|142.17|142.09|926
1714377000000|2024-04-29 07:50:00|142.57|142.54|142.87|142.79|142.87|142.79|142.57|142.54|1377
1714377300000|2024-04-29 07:55:00|142.82|142.74|142.87|142.74|142.87|142.79|142.72|142.64|1108
1714377600000|2024-04-29 08:00:00|142.82|142.69|142.52|142.44|142.82|142.74|142.47|142.39|597
1714377900000|2024-04-29 08:05:00|142.47|142.39|142.62|142.54|142.67|142.59|142.37|142.29|1412
1714378200000|2024-04-29 08:10:00|142.67|142.59|142.72|142.64|142.72|142.64|142.62|142.54|490
1714378500000|2024-04-29 08:15:00|142.67|142.59|142.82|142.74|142.92|142.84|142.67|142.59|1316
1714378800000|2024-04-29 08:20:00|142.77|142.69|142.82|142.69|142.82|142.74|142.67|142.59|245
1714379100000|2024-04-29 08:25:00|142.87|142.74|142.72|142.64|142.92|142.79|142.72|142.59|350
1714379400000|2024-04-29 08:30:00|142.77|142.69|142.77|142.69|142.77|142.69|142.67|142.59|1160
1714379700000|2024-04-29 08:35:00|142.72|142.64|142.67|142.59|142.72|142.69|142.62|142.54|745
1714380000000|2024-04-29 08:40:00|142.72|142.64|142.62|142.54|142.72|142.64|142.57|142.49|346
1714380300000|2024-04-29 08:45:00|142.57|142.49|142.47|142.39|142.57|142.49|142.42|142.34|236
1714380600000|2024-04-29 08:50:00|142.42|142.34|142.27|142.19|142.47|142.39|142.22|142.14|3482
1714380900000|2024-04-29 08:55:00|142.32|142.14|142.17|142.09|142.32|142.14|142.07|141.99|1227
1714381200000|2024-04-29 09:00:00|142.12|142.04|142.12|142.04|142.17|142.09|142.07|141.99|1138
1714381500000|2024-04-29 09:05:00|142.17|141.99|142.32|142.24|142.37|142.29|141.97|141.89|391
1714381800000|2024-04-29 09:10:00|142.37|142.29|142.37|142.29|142.37|142.29|142.27|142.19|242
1714382100000|2024-04-29 09:15:00|142.32|142.24|142.27|142.19|142.37|142.24|142.17|142.09|324
1714382400000|2024-04-29 09:20:00|142.32|142.14|142.27|142.19|142.32|142.24|142.27|142.14|180
1714382700000|2024-04-29 09:25:00|142.22|142.14|142.17|142.04|142.27|142.19|142.07|141.99|620
1714383000000|2024-04-29 09:30:00|142.12|141.99|142.12|142.04|142.17|142.09|142.07|141.99|149
1714383300000|2024-04-29 09:35:00|142.07|141.99|142.17|142.04|142.17|142.09|142.07|141.99|657
1714383600000|2024-04-29 09:40:00|142.12|142.09|142.12|142.04|142.22|142.14|142.12|141.99|336
1714383900000|2024-04-29 09:45:00|142.07|141.99|142.02|141.94|142.07|141.99|142.02|141.94|755
1714384200000|2024-04-29 09:50:00|141.97|141.89|141.82|141.74|141.97|141.89|141.82|141.74|791
1714384500000|2024-04-29 09:55:00|141.77|141.69|141.77|141.64|141.82|141.74|141.62|141.54|276
1714384800000|2024-04-29 10:00:00|141.72|141.59|141.72|141.59|141.82|141.74|141.67|141.59|3120
1714385100000|2024-04-29 10:05:00|141.67|141.64|141.57|141.49|141.72|141.64|141.52|141.44|4029
1714385400000|2024-04-29 10:10:00|141.62|141.54|141.42|141.34|141.62|141.54|141.42|141.34|2886
1714385700000|2024-04-29 10:15:00|141.47|141.39|141.47|141.39|141.52|141.44|141.37|141.29|1484
1714386000000|2024-04-29 10:20:00|141.52|141.44|141.62|141.54|141.62|141.54|141.52|141.39|1328
1714386300000|2024-04-29 10:25:00|141.57|141.49|141.72|141.64|141.72|141.64|141.57|141.49|922
1714386600000|2024-04-29 10:30:00|141.67|141.59|141.62|141.54|141.72|141.64|141.57|141.49|1526
1714386900000|2024-04-29 10:35:00|141.67|141.49|141.52|141.44|141.67|141.54|141.52|141.44|309
1714387200000|2024-04-29 10:40:00|141.47|141.39|141.42|141.29|141.47|141.39|141.42|141.29|219
1714387500000|2024-04-29 10:45:00|141.37|141.34|141.32|141.24|141.42|141.34|141.27|141.19|878
1714387800000|2024-04-29 10:50:00|141.27|141.19|141.47|141.39|141.47|141.39|141.27|141.19|398
1714388100000|2024-04-29 10:55:00|141.52|141.44|141.57|141.49|141.57|141.49|141.47|141.39|321
1714388400000|2024-04-29 11:00:00|141.52|141.44|141.57|141.49|141.57|141.49|141.52|141.44|1324
1714388700000|2024-04-29 11:05:00|141.52|141.44|141.52|141.44|141.57|141.49|141.52|141.44|192
1714389000000|2024-04-29 11:10:00|141.47|141.39|141.37|141.29|141.52|141.39|141.37|141.29|2397
1714389300000|2024-04-29 11:15:00|141.42|141.34|141.42|141.34|141.42|141.34|141.37|141.29|471
1714389600000|2024-04-29 11:20:00|141.47|141.39|141.32|141.24|141.47|141.39|141.27|141.19|935
1714389900000|2024-04-29 11:25:00|141.27|141.19|141.27|141.19|141.32|141.24|141.22|141.14|921
1714390200000|2024-04-29 11:30:00|141.32|141.24|141.32|141.24|141.37|141.29|141.27|141.19|527
1714390500000|2024-04-29 11:35:00|141.37|141.29|141.27|141.19|141.42|141.34|141.27|141.19|136
1714390800000|2024-04-29 11:40:00|141.32|141.24|141.22|141.14|141.32|141.24|141.22|141.14|101
1714391100000|2024-04-29 11:45:00|141.27|141.19|141.22|141.09|141.27|141.19|141.17|141.09|112
1714391400000|2024-04-29 11:50:00|141.27|141.14|141.27|141.19|141.32|141.24|141.22|141.09|354
1714391700000|2024-04-29 11:55:00|141.22|141.14|141.27|141.14|141.27|141.19|141.17|141.09|726
1714392000000|2024-04-29 12:00:00|141.22|141.19|141.22|141.14|141.27|141.19|141.22|141.09|91
1714392300000|2024-04-29 12:05:00|141.27|141.09|141.27|141.14|141.27|141.19|141.17|141.09|283
1714392600000|2024-04-29 12:10:00|141.22|141.19|141.42|141.34|141.47|141.39|141.22|141.14|906
1714392900000|2024-04-29 12:15:00|141.47|141.39|141.32|141.24|141.47|141.39|141.32|141.24|1850
1714393200000|2024-04-29 12:20:00|141.27|141.19|141.37|141.29|141.37|141.29|141.27|141.19|478
1714393500000|2024-04-29 12:25:00|141.32|141.24|141.27|141.14|141.32|141.24|141.22|141.09|332
1714393800000|2024-04-29 12:30:00|141.22|141.19|141.17|141.09|141.27|141.19|141.17|141.04|356
1714394100000|2024-04-29 12:35:00|141.12|141.04|141.27|141.19|141.32|141.19|141.12|141.04|397
1714394400000|2024-04-29 12:40:00|141.22|141.14|141.22|141.14|141.27|141.19|141.17|141.09|311
1714394700000|2024-04-29 12:45:00|141.17|141.09|141.27|141.19|141.27|141.19|141.17|141.09|600
1714395000000|2024-04-29 12:50:00|141.22|141.14|141.27|141.14|141.32|141.24|141.22|141.14|787
1714395300000|2024-04-29 12:55:00|141.22|141.19|141.27|141.19|141.27|141.19|141.22|141.14|335
1714395600000|2024-04-29 13:00:00|141.32|141.24|141.37|141.29|141.37|141.29|141.27|141.19|552
1714395900000|2024-04-29 13:05:00|141.32|141.24|141.37|141.29|141.37|141.29|141.27|141.19|311
1714396200000|2024-04-29 13:10:00|141.42|141.34|141.52|141.44|141.52|141.44|141.37|141.29|347
1714396500000|2024-04-29 13:15:00|141.57|141.39|141.62|141.54|141.62|141.54|141.52|141.39|707
1714396800000|2024-04-29 13:20:00|141.57|141.49|141.57|141.49|141.67|141.59|141.52|141.44|506
1714397100000|2024-04-29 13:25:00|141.62|141.54|141.57|141.49|141.62|141.54|141.57|141.49|292
1714397400000|2024-04-29 13:30:00|141.62|141.54|141.42|141.34|141.67|141.59|141.42|141.34|993
1714397700000|2024-04-29 13:35:00|141.47|141.39|141.42|141.34|141.57|141.49|141.42|141.34|992
1714398000000|2024-04-29 13:40:00|141.37|141.29|141.27|141.19|141.42|141.34|141.22|141.14|1220
1714398300000|2024-04-29 13:45:00|141.22|141.14|141.32|141.24|141.37|141.29|141.22|141.14|618
1714398600000|2024-04-29 13:50:00|141.27|141.19|141.42|141.29|141.42|141.34|141.22|141.14|1059
1714398900000|2024-04-29 13:55:00|141.37|141.34|141.37|141.29|141.47|141.39|141.32|141.24|456
1714399200000|2024-04-29 14:00:00|141.32|141.24|141.52|141.44|141.52|141.44|141.32|141.24|96
1714399500000|2024-04-29 14:05:00|141.47|141.39|141.22|141.14|141.47|141.39|141.22|141.14|631
1714399800000|2024-04-29 14:10:00|141.17|141.09|141.22|141.14|141.27|141.19|141.17|141.09|486
1714400100000|2024-04-29 14:15:00|141.27|141.19|141.27|141.19|141.32|141.24|141.12|141.04|791
1714400400000|2024-04-29 14:20:00|141.32|141.24|141.37|141.24|141.42|141.34|141.22|141.14|800
1714400700000|2024-04-29 14:25:00|141.32|141.29|141.27|141.19|141.42|141.34|141.22|141.14|1060
1714401000000|2024-04-29 14:30:00|141.32|141.24|141.37|141.29|141.42|141.34|141.27|141.19|224
1714401300000|2024-04-29 14:35:00|141.42|141.34|141.47|141.39|141.47|141.39|141.37|141.29|296
1714401600000|2024-04-29 14:40:00|141.42|141.34|141.47|141.39|141.47|141.39|141.42|141.34|244
1714401900000|2024-04-29 14:45:00|141.42|141.34|141.57|141.49|141.57|141.49|141.42|141.34|932
1714402200000|2024-04-29 14:50:00|141.62|141.54|141.57|141.49|141.62|141.54|141.57|141.49|1804
1714402500000|2024-04-29 14:55:00|141.62|141.54|141.67|141.59|141.67|141.59|141.62|141.49|1068
1714402800000|2024-04-29 15:00:00|141.62|141.54|141.72|141.64|141.72|141.64|141.62|141.54|2274
1714403100000|2024-04-29 15:05:00|141.67|141.59|141.67|141.59|141.67|141.59|141.62|141.54|653
1714403400000|2024-04-29 15:10:00|141.72|141.64|141.52|141.44|141.72|141.64|141.52|141.44|3026
1714403700000|2024-04-29 15:15:00|141.47|141.39|141.52|141.44|141.57|141.49|141.47|141.39|1529
1714404000000|2024-04-29 15:20:00|141.57|141.49|141.52|141.44|141.57|141.49|141.52|141.44|1413
1714404300000|2024-04-29 15:25:00|141.57|141.49|141.62|141.54|141.62|141.54|141.52|141.44|3608
1714404600000|2024-04-29 15:30:00|141.57|141.49|141.52|141.44|141.62|141.54|141.47|141.39|4876
1714404900000|2024-04-29 15:35:00|141.47|141.39|141.47|141.39|141.52|141.44|141.47|141.39|2107
1714405200000|2024-04-29 15:40:00|141.52|141.34|141.42|141.34|141.52|141.39|141.32|141.24|5737
1714405500000|2024-04-29 15:45:00||141.29||141.34||141.34||141.29|339
1714405800000|2024-04-29 15:50:00|141.47|141.39|141.47|141.39|141.47|141.39|141.42|141.39|787
1714406100000|2024-04-29 15:55:00|||||||||15
1714406400000|2024-04-29 16:00:00|141.42|141.34|141.47|141.39|141.47|141.39|141.42|141.34|387
1714406700000|2024-04-29 16:05:00|||||||||2
1714407000000|2024-04-29 16:10:00|141.42|141.34|141.47|141.34|141.47|141.39|141.42|141.34|19
1714407300000|2024-04-29 16:15:00||141.39||141.39||141.39||141.39|7
1714407600000|2024-04-29 16:20:00|141.42|141.34|141.47|141.34|141.47|141.39|141.42|141.34|161
1714407900000|2024-04-29 16:25:00|141.42|141.39|141.47|141.39|141.47|141.39|141.42|141.39|501
1714408200000|2024-04-29 16:30:00|||||||||34
1714408500000|2024-04-29 16:35:00|||||||||3
1714408800000|2024-04-29 16:40:00|141.42|141.34|141.47|141.39|141.47|141.39|141.42|141.34|6
1714409100000|2024-04-29 16:45:00|141.42|141.34|141.42|141.34|141.42|141.34|141.42|141.34|47
1714409400000|2024-04-29 16:50:00|||||||||459
1714409700000|2024-04-29 16:55:00|||||||||1
1714410000000|2024-04-29 17:00:00|141.47|141.29|141.42|141.29|141.47|141.29|141.37|141.29|160
1714410300000|2024-04-29 17:05:00|141.37||141.37||141.37||141.37||17
1714410600000|2024-04-29 17:10:00|141.42||141.37||141.42||141.37||2
1714410900000|2024-04-29 17:15:00|141.42|141.34|141.42|141.34|141.42|141.34|141.42|141.29|13
1714411200000|2024-04-29 17:20:00|141.47|141.39|141.47|141.39|141.47|141.39|141.47|141.39|13
1714411500000|2024-04-29 17:25:00|141.52|141.44|141.47|141.39|141.52|141.44|141.47|141.39|211
1714411800000|2024-04-29 17:30:00|141.52|141.44|141.52|141.44|141.52|141.44|141.47|141.44|105
1714412100000|2024-04-29 17:35:00|141.47|141.39|141.52|141.44|141.52|141.44|141.47|141.39|62
1714412400000|2024-04-29 17:40:00|141.47|141.39|141.52|141.44|141.52|141.44|141.47|141.39|47
1714412700000|2024-04-29 17:45:00|||||||||2
1714413000000|2024-04-29 17:50:00|141.57|141.49|141.52|141.44|141.57|141.49|141.52|141.44|25
1714413300000|2024-04-29 17:55:00|141.57|141.49|141.57|141.49|141.62|141.49|141.57|141.49|90
1714413600000|2024-04-29 18:00:00|141.52|141.44|141.57|141.44|141.57|141.44|141.47|141.39|180
1714413900000|2024-04-29 18:05:00|141.52|141.49|141.62|141.49|141.62|141.49|141.52|141.49|13
1714414200000|2024-04-29 18:10:00|141.57||141.57||141.57||141.57||4
1714414500000|2024-04-29 18:15:00|141.62|141.54|141.57|141.49|141.62|141.54|141.57|141.49|218
1714414800000|2024-04-29 18:20:00|141.62|141.44|141.52|141.44|141.62|141.44|141.52|141.44|11
1714415100000|2024-04-29 18:25:00|141.57||141.52||141.57||141.52||1
1714415400000|2024-04-29 18:30:00|141.47|141.39|141.37|141.29|141.47|141.39|141.27|141.19|130
1714415700000|2024-04-29 18:35:00|141.42|141.34|141.37|141.29|141.42|141.34|141.37|141.29|3
1714416000000|2024-04-29 18:40:00|141.42|141.34|141.57|141.44|141.57|141.49|141.42|141.34|458
1714416300000|2024-04-29 18:45:00|141.52|141.49|141.62|141.54|141.62|141.54|141.52|141.44|338
1714416600000|2024-04-29 18:50:00|141.57|141.49|141.62|141.49|141.62|141.54|141.57|141.49|83
1714416900000|2024-04-29 18:55:00||141.54||141.54||141.54||141.49|35
1714417200000|2024-04-29 19:00:00|141.57|141.49|141.32|141.24|141.57|141.49|141.27|141.14|99
1714417500000|2024-04-29 19:05:00|141.37|141.29|141.37|141.29|141.37|141.29|141.22|141.14|12
1714417800000|2024-04-29 19:10:00|141.42|141.34|141.42|141.34|141.42|141.34|141.37|141.34|50
1714418100000|2024-04-29 19:15:00|141.37|141.29|141.42|141.34|141.47|141.34|141.37|141.29|5
1714418400000|2024-04-29 19:20:00|141.47|141.39|141.47|141.39|141.52|141.44|141.47|141.34|89
1714418700000|2024-04-29 19:25:00|141.52|141.44|141.47|141.39|141.52|141.44|141.47|141.39|41
1714419000000|2024-04-29 19:30:00|141.52|141.44|141.52|141.44|141.52|141.44|141.47|141.39|22
1714419300000|2024-04-29 19:35:00|141.47|141.39|141.52|141.44|141.52|141.44|141.47|141.39|83
1714419600000|2024-04-29 19:40:00|141.47|141.39|141.52|141.44|141.52|141.44|141.47|141.39|13
1714419900000|2024-04-29 19:45:00|141.47|141.39|141.47|141.39|141.52|141.39|141.47|141.39|49
1714420200000|2024-04-29 19:50:00|141.52|141.44|141.62|141.54|141.62|141.54|141.47|141.44|52
1714420500000|2024-04-29 19:55:00|141.57|141.49|141.62|141.54|141.67|141.59|141.57|141.49|167
1714456800000|2024-04-30 06:00:00|141.37|141.29|141.52|141.44|141.57|141.49|141.37|141.29|226
1714457100000|2024-04-30 06:05:00|141.57|141.49|141.42|141.34|141.57|141.49|141.37|141.29|76
1714457400000|2024-04-30 06:10:00|141.47|141.29|141.52|141.44|141.52|141.44|141.37|141.29|185
1714457700000|2024-04-30 06:15:00|141.57|141.49|141.57|141.49|141.62|141.49|141.57|141.49|12
1714458000000|2024-04-30 06:20:00|141.52|141.44|141.47|141.39|141.57|141.49|141.47|141.34|58
1714458300000|2024-04-30 06:25:00|141.42|141.34|141.47|141.39|141.47|141.39|141.42|141.29|62
1714458600000|2024-04-30 06:30:00|141.42|141.34|141.47|141.39|141.47|141.39|141.42|141.34|112
1714458900000|2024-04-30 06:35:00|141.57|141.44|141.57|141.49|141.57|141.49|141.52|141.39|218
1714459200000|2024-04-30 06:40:00|141.62|141.54|141.57|141.49|141.62|141.54|141.57|141.49|64
1714459500000|2024-04-30 06:45:00|141.52|141.39|141.52|141.44|141.57|141.49|141.47|141.39|125
1714459800000|2024-04-30 06:50:00|141.57|141.49|141.52|141.44|141.57|141.49|141.47|141.39|59
1714460100000|2024-04-30 06:55:00|141.57|141.49|141.67|141.59|141.87|141.79|141.57|141.49|1152
1714460400000|2024-04-30 07:00:00|141.72|141.64|141.77|141.69|141.82|141.74|141.32|141.19|2191
1714460700000|2024-04-30 07:05:00|141.82|141.74|141.67|141.54|141.82|141.74|141.62|141.54|851
1714461000000|2024-04-30 07:10:00|141.62|141.49|141.52|141.44|141.72|141.64|141.52|141.44|1292
1714461300000|2024-04-30 07:15:00|141.57|141.49|141.52|141.44|141.62|141.54|141.42|141.34|444
1714461600000|2024-04-30 07:20:00|141.47|141.39|141.27|141.19|141.52|141.44|141.22|141.14|1506
1714461900000|2024-04-30 07:25:00|141.22|141.14|141.02|140.94|141.32|141.24|141.02|140.94|608
1714462200000|2024-04-30 07:30:00|140.97|140.89|141.02|140.94|141.07|140.99|140.97|140.89|1295
1714462500000|2024-04-30 07:35:00|140.97|140.89|140.82|140.74|141.07|140.99|140.77|140.69|655
1714462800000|2024-04-30 07:40:00|140.87|140.69|141.02|140.94|141.02|140.94|140.82|140.69|285
1714463100000|2024-04-30 07:45:00|140.97|140.89|141.02|140.94|141.07|140.99|140.92|140.84|350
1714463400000|2024-04-30 07:50:00|140.97|140.89|140.97|140.84|141.02|140.89|140.87|140.79|1214
1714463700000|2024-04-30 07:55:00|140.92|140.79|140.82|140.74|140.97|140.79|140.82|140.69|2140
1714464000000|2024-04-30 08:00:00|140.87|140.79|140.92|140.84|141.02|140.94|140.87|140.74|276
1714464300000|2024-04-30 08:05:00|140.87|140.79|141.17|141.09|141.22|141.14|140.87|140.79|1457
1714464600000|2024-04-30 08:10:00|141.22|141.14|141.12|141.04|141.22|141.14|141.12|141.04|222
1714464900000|2024-04-30 08:15:00|141.07|140.99|141.12|141.04|141.17|141.09|141.07|140.99|230
1714465200000|2024-04-30 08:20:00|141.07|140.99|140.92|140.84|141.17|141.09|140.87|140.79|881
1714465500000|2024-04-30 08:25:00|140.97|140.89|140.97|140.89|141.02|140.94|140.92|140.84|268
1714465800000|2024-04-30 08:30:00|140.92|140.84|140.62|140.54|140.97|140.89|140.57|140.49|2811
1714466100000|2024-04-30 08:35:00|140.57|140.49|140.52|140.44|140.62|140.54|140.47|140.39|606
1714466400000|2024-04-30 08:40:00|140.57|140.49|140.47|140.39|140.57|140.49|140.42|140.34|895
1714466700000|2024-04-30 08:45:00|140.42|140.34|140.57|140.49|140.57|140.49|140.42|140.34|1484
1714467000000|2024-04-30 08:50:00|140.52|140.44|140.42|140.34|140.52|140.49|140.42|140.34|207
1714467300000|2024-04-30 08:55:00|140.47|140.39|140.42|140.34|140.52|140.44|140.42|140.34|575
1714467600000|2024-04-30 09:00:00|140.37|140.29|140.47|140.39|140.52|140.44|140.27|140.19|2450
1714467900000|2024-04-30 09:05:00|140.52|140.44|140.52|140.44|140.52|140.44|140.42|140.34|500
1714468200000|2024-04-30 09:10:00|140.47|140.39|140.52|140.44|140.52|140.44|140.47|140.39|270
1714468500000|2024-04-30 09:15:00|140.47|140.39|140.42|140.34|140.52|140.44|140.37|140.29|613
1714468800000|2024-04-30 09:20:00|140.37|140.29|140.27|140.19|140.42|140.29|140.27|140.19|2099
1714469100000|2024-04-30 09:25:00|140.22|140.14|140.17|140.04|140.27|140.19|140.07|139.99|2002
1714469400000|2024-04-30 09:30:00|140.12|139.99|140.07|139.99|140.22|140.14|140.07|139.99|1703
1714469700000|2024-04-30 09:35:00|140.12|140.04|140.27|140.19|140.27|140.19|140.07|139.99|1307
1714470000000|2024-04-30 09:40:00|140.32|140.24|140.42|140.34|140.42|140.34|140.32|140.19|1194
1714470300000|2024-04-30 09:45:00|140.47|140.39|140.32|140.24|140.47|140.39|140.32|140.19|876
1714470600000|2024-04-30 09:50:00|140.27|140.19|140.32|140.24|140.32|140.24|140.22|140.14|228
1714470900000|2024-04-30 09:55:00|140.27|140.19|140.47|140.39|140.47|140.39|140.22|140.14|3483
1714471200000|2024-04-30 10:00:00|140.42|140.34|140.37|140.24|140.42|140.34|140.32|140.24|2567
1714471500000|2024-04-30 10:05:00|140.32|140.29|140.32|140.24|140.37|140.29|140.27|140.19|217
1714471800000|2024-04-30 10:10:00|140.27|140.19|140.32|140.24|140.37|140.29|140.22|140.14|450
1714472100000|2024-04-30 10:15:00|140.37|140.29|140.52|140.44|140.52|140.44|140.32|140.24|307
1714472400000|2024-04-30 10:20:00|140.47|140.39|140.52|140.44|140.62|140.54|140.47|140.39|1337
1714472700000|2024-04-30 10:25:00|140.47|140.39|140.37|140.29|140.52|140.44|140.37|140.29|134
1714473000000|2024-04-30 10:30:00|140.32|140.24|140.37|140.29|140.42|140.34|140.32|140.24|94
1714473300000|2024-04-30 10:35:00|140.42|140.34|140.47|140.39|140.47|140.39|140.37|140.29|92
1714473600000|2024-04-30 10:40:00|140.42|140.34|140.42|140.34|140.47|140.39|140.37|140.29|487
1714473900000|2024-04-30 10:45:00|140.47|140.39|140.52|140.44|140.52|140.44|140.37|140.29|511
1714474200000|2024-04-30 10:50:00|140.57|140.49|140.47|140.39|140.62|140.54|140.47|140.39|856
1714474500000|2024-04-30 10:55:00|140.52|140.44|140.57|140.44|140.57|140.49|140.47|140.39|324
1714474800000|2024-04-30 11:00:00|140.52|140.39|140.47|140.39|140.52|140.44|140.47|140.39|503
1714475100000|2024-04-30 11:05:00|140.42|140.34|140.47|140.39|140.47|140.39|140.42|140.34|130
1714475400000|2024-04-30 11:10:00|140.52|140.44|140.47|140.39|140.52|140.44|140.42|140.34|503
1714475700000|2024-04-30 11:15:00|140.42|140.34|140.57|140.49|140.72|140.64|140.42|140.34|4584
1714476000000|2024-04-30 11:20:00|140.52|140.44|140.47|140.39|140.77|140.69|140.42|140.34|2313
1714476300000|2024-04-30 11:25:00|140.52|140.44|140.52|140.44|140.62|140.54|140.42|140.34|579
1714476600000|2024-04-30 11:30:00|140.47|140.39|140.37|140.29|140.57|140.49|140.37|140.29|233
1714476900000|2024-04-30 11:35:00|140.32|140.24|140.22|140.14|140.37|140.29|140.17|140.09|735
1714477200000|2024-04-30 11:40:00|140.27|140.19|140.27|140.19|140.27|140.19|140.17|140.09|423
1714477500000|2024-04-30 11:45:00|140.22|140.14|140.12|140.04|140.27|140.19|140.07|139.99|846
1714477800000|2024-04-30 11:50:00|140.07|139.99|140.12|140.04|140.22|140.09|140.02|139.94|1562
1714478100000|2024-04-30 11:55:00|140.07|139.99|140.17|140.09|140.32|140.19|140.07|139.99|574
1714478400000|2024-04-30 12:00:00|140.22|140.14|140.37|140.29|140.42|140.34|140.12|140.04|988
1714478700000|2024-04-30 12:05:00|140.32|140.24|140.37|140.29|140.47|140.34|140.27|140.19|236
1714479000000|2024-04-30 12:10:00|140.32|140.24|140.37|140.29|140.37|140.29|140.22|140.14|877
1714479300000|2024-04-30 12:15:00|140.32|140.24|140.47|140.39|140.52|140.44|140.32|140.24|1970
1714479600000|2024-04-30 12:20:00|140.42|140.34|140.27|140.19|140.47|140.39|140.27|140.14|1217
1714479900000|2024-04-30 12:25:00|140.22|140.14|140.32|140.19|140.37|140.29|140.22|140.14|621
1714480200000|2024-04-30 12:30:00|140.27|140.14|140.07|139.94|140.27|140.14|140.02|139.89|2781
1714480500000|2024-04-30 12:35:00|140.02|139.99|140.27|140.19|140.27|140.19|139.97|139.89|3150
1714480800000|2024-04-30 12:40:00|140.22|140.14|140.27|140.14|140.37|140.29|140.17|140.09|1338
1714481100000|2024-04-30 12:45:00|140.22|140.19|140.22|140.14|140.27|140.19|140.12|140.04|415
1714481400000|2024-04-30 12:50:00|140.17|140.09|140.12|140.04|140.32|140.24|140.07|139.99|475
1714481700000|2024-04-30 12:55:00|140.17|140.09|139.92|139.84|140.17|140.09|139.92|139.84|516
1714482000000|2024-04-30 13:00:00|139.87|139.79|139.97|139.89|140.02|139.94|139.82|139.74|2076
1714482300000|2024-04-30 13:05:00|140.02|139.94|139.97|139.89|140.07|139.99|139.97|139.89|796
1714482600000|2024-04-30 13:10:00|140.02|139.94|140.02|139.94|140.12|140.04|139.97|139.89|589
1714482900000|2024-04-30 13:15:00|139.97|139.89|140.02|139.94|140.02|139.94|139.97|139.89|1264
1714483200000|2024-04-30 13:20:00|139.97|139.89|139.87|139.79|140.02|139.94|139.82|139.74|1041
1714483500000|2024-04-30 13:25:00|139.92|139.84|140.02|139.94|140.07|139.99|139.87|139.79|237
1714483800000|2024-04-30 13:30:00|139.97|139.89|139.82|139.74|140.07|139.99|139.77|139.69|886
1714484100000|2024-04-30 13:35:00|139.87|139.79|140.07|139.99|140.17|140.09|139.77|139.69|2026
1714484400000|2024-04-30 13:40:00|140.12|140.04|140.27|140.14|140.27|140.19|140.07|139.99|1425
1714484700000|2024-04-30 13:45:00|140.22|140.19|140.12|140.04|140.32|140.24|140.12|140.04|686
1714485000000|2024-04-30 13:50:00|140.07|139.99|140.02|139.94|140.12|140.04|139.97|139.89|365
1714485300000|2024-04-30 13:55:00|139.97|139.89|140.12|139.99|140.17|140.09|139.97|139.89|246
1714485600000|2024-04-30 14:00:00|140.07|140.04|140.22|140.14|140.27|140.19|140.07|139.99|510
1714485900000|2024-04-30 14:05:00|140.27|140.19|140.32|140.24|140.42|140.34|140.22|140.14|1087
1714486200000|2024-04-30 14:10:00|140.37|140.19|140.12|140.04|140.37|140.24|140.07|139.99|477
1714486500000|2024-04-30 14:15:00|140.17|140.09|140.32|140.24|140.32|140.24|140.12|140.04|374
1714486800000|2024-04-30 14:20:00|140.37|140.29|140.17|140.09|140.37|140.29|140.17|140.09|563
1714487100000|2024-04-30 14:25:00|140.22|140.14|140.12|140.04|140.22|140.14|140.07|139.99|1103
1714487400000|2024-04-30 14:30:00|140.07|139.99|139.82|139.74|140.12|140.04|139.82|139.69|2099
1714487700000|2024-04-30 14:35:00|139.87|139.79|140.07|139.99|140.12|140.04|139.82|139.74|613
1714488000000|2024-04-30 14:40:00|140.12|140.04|140.12|140.04|140.17|140.09|140.07|139.99|344
1714488300000|2024-04-30 14:45:00|140.17|140.09|140.17|140.09|140.17|140.09|140.12|140.04|300
1714488600000|2024-04-30 14:50:00|140.12|140.04|140.12|140.04|140.17|140.09|140.02|139.94|1621
1714488900000|2024-04-30 14:55:00|140.17|140.09|140.02|139.94|140.17|140.09|140.02|139.94|465
1714489200000|2024-04-30 15:00:00|139.97|139.89|139.87|139.79|139.97|139.94|139.77|139.69|1761
1714489500000|2024-04-30 15:05:00|139.82|139.74|139.47|139.39|139.82|139.74|139.47|139.34|3302
1714489800000|2024-04-30 15:10:00|139.52|139.44|139.62|139.54|139.77|139.69|139.52|139.44|3016
1714490100000|2024-04-30 15:15:00|139.67|139.59|139.67|139.59|139.77|139.69|139.62|139.54|5766
1714490400000|2024-04-30 15:20:00|139.62|139.54|139.72|139.64|139.77|139.69|139.62|139.54|2869
1714490700000|2024-04-30 15:25:00|139.77|139.69|139.77|139.64|139.77|139.69|139.67|139.59|4808
1714491000000|2024-04-30 15:30:00|139.72|139.69|139.82|139.74|139.82|139.74|139.72|139.64|13250
1714491300000|2024-04-30 15:35:00|139.77|139.69|139.87|139.79|139.92|139.79|139.77|139.69|7404
1714491600000|2024-04-30 15:40:00|139.92|139.84|139.72|139.59|139.92|139.84|139.72|139.59|2178
1714491900000|2024-04-30 15:45:00|139.77|139.64|139.72|139.59|139.77|139.69|139.67|139.59|1604
1714492200000|2024-04-30 15:50:00|139.67|139.64|139.72|139.64|139.72|139.64|139.67|139.59|140
1714492500000|2024-04-30 15:55:00|139.77|139.69|139.82|139.74|139.87|139.79|139.72|139.64|308
1714492800000|2024-04-30 16:00:00|139.87|139.79|139.72|139.64|139.87|139.79|139.72|139.64|779
1714493100000|2024-04-30 16:05:00|139.67|139.59|139.72|139.64|139.77|139.64|139.67|139.59|839
1714493400000|2024-04-30 16:10:00|139.77|139.69|139.82|139.74|139.82|139.74|139.72|139.69|191
1714493700000|2024-04-30 16:15:00|139.77|139.69|139.82|139.74|139.82|139.74|139.77|139.69|18
1714494000000|2024-04-30 16:20:00|139.87||139.82||139.87||139.82||49
1714494300000|2024-04-30 16:25:00|139.87|139.79|139.82|139.74|139.87|139.79|139.82|139.74|497
1714494600000|2024-04-30 16:30:00|139.77|139.69|139.67|139.59|139.82|139.74|139.67|139.54|720
1714494900000|2024-04-30 16:35:00|139.72|139.64|139.72|139.64|139.77|139.69|139.72|139.59|169
1714495200000|2024-04-30 16:40:00|139.67|139.59|139.72|139.59|139.72|139.64|139.67|139.59|344
1714495500000|2024-04-30 16:45:00|139.67|139.64|139.67|139.59|139.72|139.64|139.67|139.59|56
1714495800000|2024-04-30 16:50:00|139.72|139.64|139.72|139.59|139.72|139.64|139.67|139.59|380
1714496100000|2024-04-30 16:55:00|139.77|139.64|139.72|139.64|139.77|139.69|139.72|139.59|41
1714496400000|2024-04-30 17:00:00|139.67|139.59|139.72|139.59|139.82|139.74|139.62|139.54|377
1714496700000|2024-04-30 17:05:00|139.67|139.64|139.72|139.64|139.77|139.69|139.67|139.64|2
1714497000000|2024-04-30 17:10:00|139.77|139.69|139.67|139.59|139.77|139.69|139.62|139.54|174
1714497300000|2024-04-30 17:15:00|139.62|139.54|139.67|139.59|139.67|139.59|139.62|139.54|481
1714497600000|2024-04-30 17:20:00|139.72|139.64|139.77|139.64|139.77|139.69|139.72|139.59|4
1714497900000|2024-04-30 17:25:00|139.82|139.69|139.77|139.69|139.82|139.74|139.77|139.64|206
1714498200000|2024-04-30 17:30:00|139.72|139.64|139.77|139.69|139.77|139.69|139.72|139.64|42
1714498500000|2024-04-30 17:35:00|139.82|139.74|139.87|139.74|139.87|139.79|139.82|139.69|121
1714498800000|2024-04-30 17:40:00|139.92|139.79|139.82|139.74|139.92|139.84|139.77|139.69|393
1714499100000|2024-04-30 17:45:00|139.87|139.79|139.82|139.74|139.87|139.79|139.82|139.74|6
1714499400000|2024-04-30 17:50:00|139.87|139.79|139.87|139.79|139.87|139.79|139.82|139.79|0
1714499700000|2024-04-30 17:55:00|139.92|139.84|139.87|139.79|139.92|139.84|139.87|139.79|104
1714500000000|2024-04-30 18:00:00|139.92|139.84|139.92|139.79|139.92|139.84|139.87|139.79|19
1714500300000|2024-04-30 18:05:00|139.87|139.74|139.82|139.74|139.87|139.74|139.82|139.69|6
1714500600000|2024-04-30 18:10:00|139.87|139.79|139.82|139.74|139.87|139.79|139.82|139.74|159
1714500900000|2024-04-30 18:15:00|139.87||139.87||139.87||139.82||18
1714501200000|2024-04-30 18:20:00|139.82|139.79|139.82|139.69|139.87|139.79|139.82|139.69|132
1714501500000|2024-04-30 18:25:00|139.77|139.74|139.72|139.64|139.77|139.74|139.72|139.64|80
1714501800000|2024-04-30 18:30:00|139.77|139.69|139.77|139.69|139.77|139.69|139.72|139.64|6
1714502100000|2024-04-30 18:35:00|139.82||139.77||139.82||139.77||21
1714502400000|2024-04-30 18:40:00|139.72|139.64|139.72|139.64|139.72|139.64|139.72|139.64|38
1714502700000|2024-04-30 18:45:00|139.77|139.59|139.67|139.59|139.77|139.64|139.67|139.59|28
1714503000000|2024-04-30 18:50:00|139.62|139.54|139.62|139.54|139.67|139.54|139.57|139.49|72
1714503300000|2024-04-30 18:55:00|139.67|139.59|139.72|139.64|139.72|139.64|139.67|139.54|87
1714503600000|2024-04-30 19:00:00|139.77|139.59|139.72|139.64|139.77|139.64|139.67|139.59|139
1714503900000|2024-04-30 19:05:00|||||||||4
1714504200000|2024-04-30 19:10:00|139.77|139.69|139.72|139.64|139.77|139.69|139.72|139.64|23
1714504500000|2024-04-30 19:15:00|139.67|139.59|139.67|139.59|139.72|139.59|139.67|139.59|67
1714504800000|2024-04-30 19:20:00|139.72|139.64|139.67|139.59|139.72|139.64|139.67|139.59|190
1714505100000|2024-04-30 19:25:00|139.72|139.64|139.72|139.64|139.77|139.69|139.72|139.64|147
1714505400000|2024-04-30 19:30:00|139.77||139.72||139.77||139.72||128
1714505700000|2024-04-30 19:35:00|139.67|139.59|139.67|139.59|139.72|139.64|139.67|139.59|170
1714506000000|2024-04-30 19:40:00|139.72|139.64|139.67|139.59|139.72|139.64|139.67|139.59|463
1714506300000|2024-04-30 19:45:00|139.72|139.64|139.72|139.64|139.77|139.69|139.67|139.59|348
1714506600000|2024-04-30 19:50:00|139.67|139.59|139.62|139.54|139.72|139.64|139.62|139.54|585
1714506900000|2024-04-30 19:55:00|139.57|139.49|139.72|139.39|139.77|139.59|139.47|139.39|1018
1714629600000|2024-05-02 06:00:00|140.57|140.34|140.47|140.34|140.57|140.44|140.42|140.29|9
1714629900000|2024-05-02 06:05:00|140.42|140.39|140.47|140.34|140.47|140.39|140.37|140.29|122
1714630200000|2024-05-02 06:10:00|140.42|140.39|140.52|140.39|140.52|140.44|140.37|140.29|84
1714630500000|2024-05-02 06:15:00|140.47|140.34|140.52|140.44|140.52|140.44|140.37|140.29|552
1714630800000|2024-05-02 06:20:00|140.57|140.49|140.57|140.49|140.62|140.54|140.47|140.39|119
1714631100000|2024-05-02 06:25:00|140.62|140.54|140.62|140.54|140.67|140.59|140.62|140.54|21
1714631400000|2024-05-02 06:30:00|140.57|140.49|140.72|140.64|140.72|140.64|140.57|140.44|465
1714631700000|2024-05-02 06:35:00|140.67|140.59|140.62|140.54|140.72|140.64|140.62|140.54|72
1714632000000|2024-05-02 06:40:00|140.57|140.49|140.62|140.49|140.62|140.54|140.57|140.49|73
1714632300000|2024-05-02 06:45:00||140.54||140.54||140.54||140.49|70
1714632600000|2024-05-02 06:50:00|140.57|140.49|140.37|140.29|140.57|140.49|140.37|140.29|222
1714632900000|2024-05-02 06:55:00|140.42|140.34|140.37|140.29|140.52|140.44|140.37|140.29|1437
1714633200000|2024-05-02 07:00:00|140.42|140.34|140.87|140.79|140.97|140.89|140.37|140.29|3860
1714633500000|2024-05-02 07:05:00|140.92|140.84|140.92|140.84|141.02|140.94|140.82|140.74|2102
1714633800000|2024-05-02 07:10:00|140.97|140.89|140.72|140.64|141.02|140.94|140.67|140.59|3791
1714634100000|2024-05-02 07:15:00|140.77|140.69|140.87|140.79|141.02|140.94|140.77|140.69|3063
1714634400000|2024-05-02 07:20:00|140.82|140.74|140.87|140.79|140.92|140.84|140.77|140.69|458
1714634700000|2024-05-02 07:25:00|140.82|140.74|140.47|140.39|140.92|140.84|140.47|140.39|1330
1714635000000|2024-05-02 07:30:00|140.52|140.44|140.87|140.79|140.87|140.79|140.47|140.39|916
1714635300000|2024-05-02 07:35:00|140.92|140.84|140.87|140.74|141.02|140.94|140.82|140.74|791
1714635600000|2024-05-02 07:40:00|140.82|140.79|140.77|140.69|140.92|140.84|140.72|140.64|967
1714635900000|2024-05-02 07:45:00|140.82|140.74|140.77|140.69|140.87|140.79|140.72|140.64|1103
1714636200000|2024-05-02 07:50:00|140.72|140.64|140.67|140.59|140.82|140.74|140.67|140.54|414
1714636500000|2024-05-02 07:55:00|140.72|140.64|140.77|140.69|140.82|140.74|140.62|140.54|1234
1714636800000|2024-05-02 08:00:00|140.72|140.64|140.97|140.89|141.02|140.94|140.72|140.64|1199
1714637100000|2024-05-02 08:05:00|141.02|140.94|141.27|141.19|141.37|141.24|140.92|140.84|2438
1714637400000|2024-05-02 08:10:00|141.32|141.14|141.17|141.09|141.32|141.19|141.12|140.99|353
1714637700000|2024-05-02 08:15:00|141.22|141.14|140.97|140.89|141.22|141.14|140.97|140.89|701
1714638000000|2024-05-02 08:20:00|141.02|140.94|140.72|140.64|141.02|140.94|140.72|140.64|384
1714638300000|2024-05-02 08:25:00|140.77|140.69|140.62|140.54|140.82|140.74|140.62|140.54|710
1714638600000|2024-05-02 08:30:00|140.67|140.49|140.62|140.54|140.67|140.59|140.52|140.44|1880
1714638900000|2024-05-02 08:35:00|140.57|140.49|140.67|140.59|140.72|140.64|140.52|140.44|308
1714639200000|2024-05-02 08:40:00|140.62|140.54|140.52|140.44|140.67|140.59|140.47|140.39|743
1714639500000|2024-05-02 08:45:00|140.57|140.39|140.37|140.29|140.57|140.39|140.37|140.24|670
1714639800000|2024-05-02 08:50:00|140.42|140.34|140.37|140.29|140.42|140.34|140.37|140.29|922
1714640100000|2024-05-02 08:55:00|140.32|140.24|140.17|140.09|140.37|140.29|140.12|140.04|776
1714640400000|2024-05-02 09:00:00|140.22|140.14|140.37|140.29|140.37|140.29|140.22|140.14|603
1714640700000|2024-05-02 09:05:00|140.32|140.24|140.32|140.24|140.37|140.29|140.22|140.14|278
1714641000000|2024-05-02 09:10:00|140.37|140.29|140.32|140.24|140.42|140.34|140.32|140.24|106
1714641300000|2024-05-02 09:15:00|140.22|140.14|140.32|140.24|140.37|140.29|140.22|140.14|1405
1714641600000|2024-05-02 09:20:00|140.37|140.29|140.12|140.04|140.37|140.29|140.12|140.04|200
1714641900000|2024-05-02 09:25:00|140.07|139.99|140.07|139.99|140.17|140.09|140.07|139.99|150
1714642200000|2024-05-02 09:30:00|140.12|140.04|140.12|139.99|140.12|140.04|140.07|139.99|522
1714642500000|2024-05-02 09:35:00|140.07|140.04|140.32|140.24|140.32|140.24|140.07|140.04|789
1714642800000|2024-05-02 09:40:00|140.27|140.19|140.42|140.29|140.47|140.39|140.27|140.19|1020
1714643100000|2024-05-02 09:45:00|140.37|140.34|140.37|140.29|140.42|140.34|140.27|140.19|504
1714643400000|2024-05-02 09:50:00|140.32|140.24|140.32|140.24|140.37|140.29|140.32|140.19|790
1714643700000|2024-05-02 09:55:00|140.37|140.29|140.22|140.09|140.37|140.29|140.17|140.04|1115
1714644000000|2024-05-02 10:00:00|140.17|140.14|140.12|140.04|140.27|140.19|140.12|140.04|226
1714644300000|2024-05-02 10:05:00|140.17|140.09|140.27|140.19|140.27|140.19|140.12|140.04|46
1714644600000|2024-05-02 10:10:00|140.32|140.24|140.37|140.29|140.42|140.34|140.27|140.19|527
1714644900000|2024-05-02 10:15:00|140.32|140.24|140.37|140.29|140.37|140.29|140.32|140.24|197
1714645200000|2024-05-02 10:20:00|140.32|140.24|140.37|140.29|140.47|140.34|140.32|140.24|166
1714645500000|2024-05-02 10:25:00|140.32|140.24|140.42|140.34|140.47|140.39|140.32|140.24|280
1714645800000|2024-05-02 10:30:00|140.47|140.39|140.57|140.49|140.57|140.49|140.37|140.29|109
1714646100000|2024-05-02 10:35:00|140.52|140.44|140.57|140.49|140.62|140.54|140.52|140.44|468
1714646400000|2024-05-02 10:40:00|140.67|140.59|140.62|140.54|140.67|140.59|140.52|140.44|1026
1714646700000|2024-05-02 10:45:00|140.67|140.59|140.77|140.69|140.77|140.69|140.62|140.54|758
1714647000000|2024-05-02 10:50:00|140.82|140.64|140.67|140.59|140.82|140.74|140.67|140.59|327
1714647300000|2024-05-02 10:55:00|140.62|140.54|140.67|140.59|140.67|140.59|140.57|140.49|355
1714647600000|2024-05-02 11:00:00|140.72|140.64|140.62|140.54|140.77|140.69|140.62|140.54|220
1714647900000|2024-05-02 11:05:00|140.57|140.49|140.62|140.54|140.67|140.59|140.57|140.49|81
1714648200000|2024-05-02 11:10:00|140.67|140.59|140.57|140.49|140.72|140.64|140.57|140.49|128
1714648500000|2024-05-02 11:15:00|140.62|140.54|140.57|140.49|140.62|140.54|140.57|140.49|106
1714648800000|2024-05-02 11:20:00|140.62|140.54|140.42|140.34|140.62|140.54|140.42|140.34|131
1714649100000|2024-05-02 11:25:00|140.47|140.39|140.47|140.39|140.52|140.39|140.42|140.34|92
1714649400000|2024-05-02 11:30:00|140.42|140.34|140.42|140.34|140.42|140.34|140.37|140.29|296
1714649700000|2024-05-02 11:35:00|140.47|140.39|140.42|140.34|140.47|140.39|140.37|140.29|463
1714650000000|2024-05-02 11:40:00|140.47|140.39|140.47|140.39|140.47|140.39|140.42|140.34|178
1714650300000|2024-05-02 11:45:00|140.52|140.44|140.47|140.39|140.52|140.44|140.42|140.34|355
1714650600000|2024-05-02 11:50:00|140.52|140.44|140.52|140.39|140.52|140.44|140.47|140.39|51
1714650900000|2024-05-02 11:55:00|140.47|140.44|140.37|140.29|140.52|140.44|140.37|140.29|65
1714651200000|2024-05-02 12:00:00|140.42|140.34|140.42|140.34|140.42|140.34|140.32|140.24|107
1714651500000|2024-05-02 12:05:00|140.47|140.39|140.67|140.59|140.72|140.59|140.47|140.39|994
1714651800000|2024-05-02 12:10:00|140.72|140.54|140.67|140.59|140.72|140.64|140.67|140.54|295
1714652100000|2024-05-02 12:15:00|140.62|140.54|140.67|140.59|140.67|140.59|140.62|140.54|43
1714652400000|2024-05-02 12:20:00|140.62|140.54|140.67|140.54|140.67|140.59|140.57|140.49|116
1714652700000|2024-05-02 12:25:00|140.62|140.59|140.72|140.59|140.72|140.59|140.57|140.49|441
1714653000000|2024-05-02 12:30:00|140.67|140.54|140.77|140.69|140.82|140.74|140.62|140.54|2521
1714653300000|2024-05-02 12:35:00|140.82|140.74|140.82|140.74|140.87|140.79|140.82|140.74|75
1714653600000|2024-05-02 12:40:00|140.87|140.79|140.92|140.84|140.92|140.84|140.87|140.79|881
1714653900000|2024-05-02 12:45:00|140.97|140.89|141.02|140.94|141.02|140.94|140.92|140.84|1423
1714654200000|2024-05-02 12:50:00|141.07|140.99|140.92|140.84|141.07|140.99|140.92|140.84|752
1714654500000|2024-05-02 12:55:00|140.97|140.89|141.07|140.99|141.12|141.04|140.92|140.84|2986
1714654800000|2024-05-02 13:00:00|141.12|141.04|141.32|141.24|141.42|141.34|141.12|140.99|4759
1714655100000|2024-05-02 13:05:00|141.27|141.19|141.37|141.29|141.37|141.29|141.22|141.14|1114
1714655400000|2024-05-02 13:10:00|141.32|141.24|141.22|141.14|141.32|141.29|141.17|141.09|426
1714655700000|2024-05-02 13:15:00|141.27|141.19|141.27|141.19|141.32|141.24|141.22|141.14|240
1714656000000|2024-05-02 13:20:00|141.32|141.24|141.22|141.14|141.32|141.24|141.22|141.14|101
1714656300000|2024-05-02 13:25:00|141.27|141.19|141.27|141.19|141.32|141.24|141.22|141.14|241
1714656600000|2024-05-02 13:30:00|141.32|141.24|141.27|141.19|141.42|141.34|141.22|141.14|1672
1714656900000|2024-05-02 13:35:00|141.22|141.14|141.12|141.04|141.32|141.24|141.07|140.99|3513
1714657200000|2024-05-02 13:40:00|141.17|141.09|141.12|141.04|141.22|141.14|141.07|140.99|770
1714657500000|2024-05-02 13:45:00|141.07|140.99|141.02|140.94|141.12|141.04|141.02|140.89|874
1714657800000|2024-05-02 13:50:00|140.97|140.89|141.12|141.04|141.17|141.04|140.92|140.84|1764
1714658100000|2024-05-02 13:55:00|141.07|140.99|141.02|140.94|141.12|141.04|141.02|140.94|933
1714658400000|2024-05-02 14:00:00|141.07|140.99|140.97|140.89|141.07|140.99|140.82|140.74|792
1714658700000|2024-05-02 14:05:00|141.02|140.94|140.62|140.54|141.02|140.94|140.62|140.54|7459
1714659000000|2024-05-02 14:10:00|140.67|140.59|140.87|140.79|140.92|140.84|140.57|140.49|5022
1714659300000|2024-05-02 14:15:00|140.82|140.74|140.97|140.89|141.02|140.94|140.82|140.74|710
1714659600000|2024-05-02 14:20:00|140.92|140.84|140.92|140.84|141.02|140.94|140.87|140.79|608
1714659900000|2024-05-02 14:25:00|140.87|140.79|140.92|140.84|141.02|140.94|140.87|140.79|1011
1714660200000|2024-05-02 14:30:00|140.97|140.89|140.97|140.89|141.02|140.94|140.92|140.84|641
1714660500000|2024-05-02 14:35:00|141.02|140.94|140.97|140.89|141.02|140.94|140.92|140.84|6287
1714660800000|2024-05-02 14:40:00|140.92|140.84|140.72|140.64|140.97|140.89|140.67|140.54|605
1714661100000|2024-05-02 14:45:00|140.77|140.69|140.82|140.74|140.87|140.74|140.72|140.64|104
1714661400000|2024-05-02 14:50:00|140.77|140.69|140.72|140.64|140.87|140.79|140.72|140.64|175
1714661700000|2024-05-02 14:55:00|140.77|140.69|140.82|140.74|140.87|140.79|140.77|140.69|1098
1714662000000|2024-05-02 15:00:00|140.77|140.69|140.72|140.64|140.82|140.74|140.67|140.59|486
1714662300000|2024-05-02 15:05:00|140.77|140.69|140.92|140.84|140.92|140.84|140.72|140.69|929
1714662600000|2024-05-02 15:10:00|140.87|140.79|140.82|140.74|140.92|140.84|140.77|140.69|1163
1714662900000|2024-05-02 15:15:00|140.77|140.69|140.72|140.64|140.87|140.79|140.72|140.64|1568
1714663200000|2024-05-02 15:20:00|140.67|140.59|140.67|140.59|140.72|140.64|140.67|140.59|701
1714663500000|2024-05-02 15:25:00|140.62|140.54|140.57|140.49|140.67|140.59|140.57|140.49|2719
1714663800000|2024-05-02 15:30:00|140.62|140.54|140.47|140.39|140.62|140.54|140.37|140.29|5576
1714664100000|2024-05-02 15:35:00|140.42|140.34|140.52|140.44|140.57|140.49|140.42|140.34|5013
1714664400000|2024-05-02 15:40:00|140.57|140.49|140.62|140.54|140.67|140.59|140.57|140.49|1220
1714664700000|2024-05-02 15:45:00|140.67|140.49|140.62|140.54|140.67|140.59|140.62|140.49|710
1714665000000|2024-05-02 15:50:00|140.67|140.59|140.67|140.59|140.72|140.64|140.62|140.54|713
1714665300000|2024-05-02 15:55:00||140.54||140.59||140.59||140.54|72
1714665600000|2024-05-02 16:00:00|140.72|140.64|140.67|140.59|140.72|140.64|140.62|140.54|21
1714665900000|2024-05-02 16:05:00|140.72|140.64|140.67|140.54|140.72|140.64|140.62|140.54|37
1714666200000|2024-05-02 16:10:00|140.62|140.59|140.57|140.49|140.67|140.59|140.57|140.49|1305
1714666500000|2024-05-02 16:15:00|140.62|140.54|140.62|140.49|140.67|140.54|140.57|140.49|96
1714666800000|2024-05-02 16:20:00|140.57|140.54|140.67|140.54|140.67|140.59|140.57|140.49|74
1714667100000|2024-05-02 16:25:00|140.62|140.59|140.67|140.59|140.67|140.59|140.62|140.54|346
1714667400000|2024-05-02 16:30:00|140.62|140.54|140.67|140.59|140.67|140.59|140.62|140.54|259
1714667700000|2024-05-02 16:35:00|140.62|140.54|140.72|140.59|140.72|140.59|140.62|140.54|67
1714668000000|2024-05-02 16:40:00|140.67||140.67||140.72||140.67||106
1714668300000|2024-05-02 16:45:00|140.72|140.64|140.72|140.64|140.72|140.64|140.67|140.59|8
1714668600000|2024-05-02 16:50:00|140.77|140.69|140.77|140.64|140.77|140.69|140.72|140.64|362
1714668900000|2024-05-02 16:55:00|140.72|140.59|140.72|140.64|140.77|140.64|140.67|140.59|304
1714669200000|2024-05-02 17:00:00|140.77||140.77||140.77||140.72||300
1714669500000|2024-05-02 17:05:00|140.82|140.69|140.82|140.74|140.82|140.74|140.82|140.64|1
1714669800000|2024-05-02 17:10:00|140.87|140.69|140.92|140.84|140.97|140.89|140.87|140.69|62
1714670100000|2024-05-02 17:15:00|140.97|140.89|140.92|140.84|140.97|140.89|140.92|140.84|11
1714670400000|2024-05-02 17:20:00|140.97|140.89|140.97|140.89|140.97|140.89|140.92|140.84|6
1714670700000|2024-05-02 17:25:00|140.92|140.84|140.97|140.84|140.97|140.89|140.92|140.79|339
1714671000000|2024-05-02 17:30:00|140.92|140.89|140.87|140.79|140.92|140.89|140.87|140.79|5
1714671300000|2024-05-02 17:35:00|140.82|140.74|140.87|140.74|140.87|140.79|140.82|140.74|31
1714671600000|2024-05-02 17:40:00|140.82|140.79|140.92|140.84|140.92|140.84|140.82|140.74|98
1714671900000|2024-05-02 17:45:00|140.97|140.89|140.97|140.89|141.02|140.89|140.92|140.84|123
1714672200000|2024-05-02 17:50:00|141.02|140.94|140.97|140.89|141.02|140.94|140.97|140.89|90
1714672500000|2024-05-02 17:55:00|141.02|140.94|141.02|140.94|141.07|140.94|140.97|140.89|58
1714672800000|2024-05-02 18:00:00|140.97|140.89|141.07|140.94|141.07|140.94|140.97|140.89|59
1714673100000|2024-05-02 18:05:00|141.02|140.99|141.07|140.99|141.12|141.04|141.02|140.99|239
1714673400000|2024-05-02 18:10:00|141.12|141.04|141.07|140.99|141.12|141.04|141.07|140.99|20
1714673700000|2024-05-02 18:15:00|141.12|140.94|141.07|140.99|141.12|140.99|141.02|140.94|123
1714674000000|2024-05-02 18:20:00|141.12||141.07||141.12||141.07||20
1714674300000|2024-05-02 18:25:00|141.12|141.04|141.07|140.99|141.12|141.04|141.07|140.99|50
1714674600000|2024-05-02 18:30:00|141.12|141.04|141.12|140.99|141.12|141.04|141.07|140.99|17
1714674900000|2024-05-02 18:35:00|141.07|141.04|141.07|140.99|141.12|141.04|141.02|140.94|401
1714675200000|2024-05-02 18:40:00|141.02|140.94|141.02|140.94|141.07|140.99|141.02|140.94|41
1714675500000|2024-05-02 18:45:00|141.07|140.89|141.12|141.04|141.12|141.04|141.07|140.89|24
1714675800000|2024-05-02 18:50:00|141.07|140.99|141.07|140.99|141.17|141.09|141.07|140.94|260
1714676100000|2024-05-02 18:55:00|141.12|141.04|141.12|141.04|141.17|141.09|141.07|140.99|33
1714676400000|2024-05-02 19:00:00|141.07|140.99|141.07|140.99|141.12|141.04|141.02|140.94|8
1714676700000|2024-05-02 19:05:00|141.12|141.04|141.17|141.09|141.17|141.09|141.07|140.99|4
1714677000000|2024-05-02 19:10:00|141.12|141.04|141.02|140.94|141.12|141.04|141.02|140.94|567
1714677300000|2024-05-02 19:15:00|141.07|140.99|141.02|140.89|141.07|140.99|140.97|140.89|10
1714677600000|2024-05-02 19:20:00|141.07|140.94|141.07|140.99|141.12|140.99|141.02|140.89|11
1714677900000|2024-05-02 19:25:00|141.02|140.94|141.02|140.94|141.02|140.99|141.02|140.89|1
1714678200000|2024-05-02 19:30:00|140.97|140.89|140.97|140.84|141.02|140.94|140.97|140.84|17
1714678500000|2024-05-02 19:35:00|140.92|140.79|140.87|140.79|140.92|140.84|140.87|140.74|5
1714678800000|2024-05-02 19:40:00|140.92|140.74|140.87|140.74|140.92|140.84|140.82|140.74|375
1714679100000|2024-05-02 19:45:00|140.82|140.69|140.82|140.74|140.87|140.79|140.82|140.69|61
1714679400000|2024-05-02 19:50:00|140.87|140.79|140.87|140.74|140.87|140.79|140.82|140.74|6
1714679700000|2024-05-02 19:55:00|140.92|140.79|141.02|140.89|141.02|140.89|140.87|140.74|128
1714716000000|2024-05-03 06:00:00|141.32|141.24|141.37|141.29|141.37|141.29|141.32|141.24|13
1714716300000|2024-05-03 06:05:00|141.42|141.34|141.42|141.34|141.42|141.34|141.37|141.29|49
1714716600000|2024-05-03 06:10:00|141.47|141.39|141.62|141.54|141.67|141.59|141.47|141.39|52
1714716900000|2024-05-03 06:15:00|141.57|141.49|141.62|141.54|141.67|141.59|141.57|141.44|60
1714717200000|2024-05-03 06:20:00|141.57|141.49|141.57|141.49|141.62|141.54|141.57|141.44|109
1714717500000|2024-05-03 06:25:00|||||||||1
1714717800000|2024-05-03 06:30:00|141.62|141.54|141.67|141.59|141.72|141.59|141.62|141.54|33
1714718100000|2024-05-03 06:35:00|141.62|141.54|141.67|141.59|141.67|141.59|141.62|141.49|56
1714718400000|2024-05-03 06:40:00|141.72|141.64|141.67|141.59|141.77|141.69|141.62|141.54|120
1714718700000|2024-05-03 06:45:00|||||||||39
1714719000000|2024-05-03 06:50:00|141.72|141.64|141.67|141.59|141.72|141.64|141.67|141.59|78
1714719300000|2024-05-03 06:55:00|141.72|141.64|141.62|141.54|141.72|141.64|141.62|141.54|97
1714719600000|2024-05-03 07:00:00|141.67|141.59|141.82|141.74|141.92|141.84|141.57|141.49|1072
1714719900000|2024-05-03 07:05:00|141.77|141.69|141.67|141.54|141.82|141.74|141.57|141.49|926
1714720200000|2024-05-03 07:10:00|141.72|141.59|141.52|141.44|141.72|141.64|141.47|141.39|791
1714720500000|2024-05-03 07:15:00|141.47|141.39|141.57|141.44|141.62|141.54|141.42|141.34|352
1714720800000|2024-05-03 07:20:00|141.52|141.49|141.37|141.29|141.57|141.49|141.37|141.29|390
1714721100000|2024-05-03 07:25:00|141.42|141.34|141.47|141.39|141.52|141.44|141.37|141.29|323
1714721400000|2024-05-03 07:30:00|141.52|141.44|141.37|141.24|141.62|141.54|141.32|141.24|397
1714721700000|2024-05-03 07:35:00|141.32|141.29|141.12|141.04|141.37|141.29|141.12|141.04|338
1714722000000|2024-05-03 07:40:00|141.17|141.09|141.22|141.14|141.22|141.14|141.12|141.04|447
1714722300000|2024-05-03 07:45:00|141.17|141.09|141.27|141.19|141.27|141.19|141.12|141.04|296
1714722600000|2024-05-03 07:50:00|141.22|141.14|141.17|141.09|141.27|141.19|141.07|140.99|181
1714722900000|2024-05-03 07:55:00|141.12|141.04|141.17|141.09|141.27|141.14|141.12|141.04|512
1714723200000|2024-05-03 08:00:00|141.22|141.14|141.17|141.09|141.22|141.14|141.12|141.04|602
1714723500000|2024-05-03 08:05:00|141.22|141.14|141.37|141.29|141.37|141.29|141.17|141.09|231
1714723800000|2024-05-03 08:10:00|141.32|141.24|141.27|141.19|141.42|141.34|141.27|141.19|222
1714724100000|2024-05-03 08:15:00|141.32|141.24|141.42|141.29|141.42|141.34|141.27|141.19|112
1714724400000|2024-05-03 08:20:00|141.37|141.34|141.17|141.09|141.42|141.34|141.17|141.09|283
1714724700000|2024-05-03 08:25:00|141.22|141.14|141.27|141.19|141.32|141.24|141.22|141.14|113
1714725000000|2024-05-03 08:30:00|141.22|141.14|141.32|141.24|141.32|141.24|141.12|141.04|236
1714725300000|2024-05-03 08:35:00|141.37|141.19|141.42|141.34|141.47|141.34|141.37|141.19|170
1714725600000|2024-05-03 08:40:00|141.47|141.39|141.42|141.29|141.47|141.39|141.32|141.24|245
1714725900000|2024-05-03 08:45:00|141.37|141.34|141.52|141.44|141.52|141.44|141.37|141.29|139
1714726200000|2024-05-03 08:50:00|141.47|141.39|141.57|141.49|141.57|141.49|141.47|141.39|59
1714726500000|2024-05-03 08:55:00|141.52|141.44|141.52|141.44|141.62|141.49|141.52|141.44|249
1714726800000|2024-05-03 09:00:00|141.57|141.39|141.52|141.44|141.57|141.49|141.47|141.39|390
1714727100000|2024-05-03 09:05:00|141.47|141.39|141.57|141.49|141.62|141.49|141.47|141.39|60
1714727400000|2024-05-03 09:10:00|141.62|141.54|141.52|141.44|141.67|141.54|141.52|141.44|91
1714727700000|2024-05-03 09:15:00|141.47|141.39|141.52|141.44|141.57|141.49|141.47|141.39|64
1714728000000|2024-05-03 09:20:00|141.47|141.39|141.52|141.44|141.57|141.49|141.47|141.34|292
1714728300000|2024-05-03 09:25:00|141.47|141.39|141.52|141.44|141.62|141.54|141.47|141.39|178
1714728600000|2024-05-03 09:30:00|141.57|141.39|141.62|141.54|141.62|141.54|141.52|141.39|532
1714728900000|2024-05-03 09:35:00|141.57|141.49|141.72|141.59|141.77|141.69|141.52|141.44|3646
1714729200000|2024-05-03 09:40:00|141.67|141.64|141.52|141.44|141.72|141.64|141.52|141.39|2596
1714729500000|2024-05-03 09:45:00|141.57|141.49|141.67|141.59|141.67|141.59|141.52|141.44|733
1714729800000|2024-05-03 09:50:00|141.72|141.64|141.72|141.64|141.72|141.64|141.67|141.54|1495
1714730100000|2024-05-03 09:55:00|141.67|141.59|141.62|141.54|141.72|141.64|141.62|141.54|650
1714730400000|2024-05-03 10:00:00|141.67|141.59|141.42|141.34|141.67|141.59|141.37|141.29|984
1714730700000|2024-05-03 10:05:00|141.47|141.39|141.37|141.29|141.47|141.39|141.27|141.19|1989
1714731000000|2024-05-03 10:10:00|141.32|141.24|141.17|141.09|141.37|141.29|141.17|141.09|196
1714731300000|2024-05-03 10:15:00|141.22|141.04|141.02|140.94|141.22|141.04|140.97|140.89|577
1714731600000|2024-05-03 10:20:00|140.97|140.89|140.97|140.89|141.02|140.94|140.87|140.79|1776
1714731900000|2024-05-03 10:25:00|141.02|140.84|141.12|141.04|141.17|141.09|141.02|140.84|970
1714732200000|2024-05-03 10:30:00|141.07|140.99|141.07|140.99|141.17|141.09|140.92|140.84|706
1714732500000|2024-05-03 10:35:00|141.02|140.94|141.12|141.04|141.12|141.04|140.97|140.89|317
1714732800000|2024-05-03 10:40:00|141.07|140.99|140.77|140.69|141.12|141.04|140.67|140.59|3709
1714733100000|2024-05-03 10:45:00|140.72|140.64|140.32|140.24|140.77|140.64|140.22|140.14|3449
1714733400000|2024-05-03 10:50:00|140.27|140.19|140.57|140.49|140.67|140.54|140.22|140.14|3717
1714733700000|2024-05-03 10:55:00|140.52|140.44|140.52|140.44|140.52|140.49|140.42|140.34|2441
1714734000000|2024-05-03 11:00:00|140.57|140.49|140.67|140.59|140.67|140.59|140.52|140.44|619
1714734300000|2024-05-03 11:05:00|140.72|140.64|140.72|140.64|140.77|140.69|140.57|140.49|1368
1714734600000|2024-05-03 11:10:00|140.77|140.69|140.72|140.64|140.82|140.74|140.72|140.64|166
1714734900000|2024-05-03 11:15:00|140.77|140.69|140.82|140.74|140.82|140.74|140.72|140.64|275
1714735200000|2024-05-03 11:20:00|140.87|140.69|140.97|140.89|140.97|140.89|140.77|140.69|1251
1714735500000|2024-05-03 11:25:00|141.02|140.94|141.12|141.04|141.12|141.04|141.02|140.94|1212
1714735800000|2024-05-03 11:30:00|141.07|140.99|140.92|140.84|141.07|140.99|140.92|140.84|569
1714736100000|2024-05-03 11:35:00|140.87|140.79|140.77|140.69|140.92|140.84|140.77|140.69|673
1714736400000|2024-05-03 11:40:00|140.82|140.74|140.72|140.64|140.87|140.74|140.72|140.64|398
1714736700000|2024-05-03 11:45:00|140.77|140.69|140.67|140.59|140.77|140.69|140.67|140.59|178
1714737000000|2024-05-03 11:50:00|140.62|140.54|140.67|140.54|140.67|140.59|140.62|140.49|178
1714737300000|2024-05-03 11:55:00|140.62|140.59|140.72|140.59|140.77|140.64|140.62|140.54|154
1714737600000|2024-05-03 12:00:00|140.77|140.64|140.72|140.64|140.82|140.74|140.67|140.59|877
1714737900000|2024-05-03 12:05:00|140.77|140.69|140.77|140.69|140.82|140.74|140.72|140.64|523
1714738200000|2024-05-03 12:10:00|140.82|140.64|140.87|140.79|140.87|140.79|140.72|140.64|230
1714738500000|2024-05-03 12:15:00|140.82|140.74|140.87|140.79|140.92|140.84|140.77|140.69|244
1714738800000|2024-05-03 12:20:00|140.82|140.74|140.67|140.59|140.87|140.79|140.67|140.59|442
1714739100000|2024-05-03 12:25:00|140.72|140.64|140.72|140.59|140.72|140.64|140.62|140.54|479
1714739400000|2024-05-03 12:30:00|140.97|140.64|140.52|140.44|141.22|141.09|140.47|140.34|5226
1714739700000|2024-05-03 12:35:00|140.57|140.49|140.17|140.09|140.62|140.54|140.12|139.99|6488
1714740000000|2024-05-03 12:40:00|140.22|140.14|139.77|139.69|140.27|140.14|139.62|139.54|5087
1714740300000|2024-05-03 12:45:00|139.82|139.74|139.67|139.59|139.87|139.79|139.62|139.49|915
1714740600000|2024-05-03 12:50:00|139.72|139.64|139.57|139.49|139.87|139.79|139.47|139.39|1832
1714740900000|2024-05-03 12:55:00|139.62|139.54|139.77|139.69|139.87|139.79|139.57|139.49|2025
1714741200000|2024-05-03 13:00:00|139.82|139.74|139.57|139.49|139.82|139.74|139.57|139.49|2129
1714741500000|2024-05-03 13:05:00|139.62|139.54|139.57|139.49|139.62|139.54|139.47|139.34|1082
1714741800000|2024-05-03 13:10:00|139.62|139.54|139.62|139.54|139.62|139.54|139.52|139.44|2420
1714742100000|2024-05-03 13:15:00|139.57|139.49|139.32|139.24|139.57|139.49|139.27|139.19|1819
1714742400000|2024-05-03 13:20:00|139.22|139.14|139.27|139.19|139.37|139.29|139.17|139.09|4960
1714742700000|2024-05-03 13:25:00|139.32|139.24|139.37|139.29|139.42|139.34|139.22|139.14|1896
1714743000000|2024-05-03 13:30:00|139.32|139.24|139.07|138.99|139.47|139.39|139.07|138.99|4385
1714743300000|2024-05-03 13:35:00|139.12|139.04|139.17|139.09|139.22|139.14|138.97|138.89|3290
1714743600000|2024-05-03 13:40:00|139.22|139.14|139.27|139.19|139.32|139.24|139.17|139.04|2071
1714743900000|2024-05-03 13:45:00|139.32|139.14|139.37|139.29|139.42|139.34|139.17|139.09|1303
1714744200000|2024-05-03 13:50:00|139.32|139.24|139.62|139.54|139.67|139.59|139.27|139.19|1957
1714744500000|2024-05-03 13:55:00|139.67|139.59|139.57|139.44|139.67|139.59|139.57|139.44|795
1714744800000|2024-05-03 14:00:00|139.62|139.54|139.02|138.94|139.67|139.54|138.97|138.89|2094
1714745100000|2024-05-03 14:05:00|138.97|138.89|138.87|138.79|139.07|138.99|138.72|138.59|1709
1714745400000|2024-05-03 14:10:00|138.92|138.84|138.97|138.89|139.07|138.99|138.87|138.84|1058
1714745700000|2024-05-03 14:15:00|139.02|138.94|139.07|138.99|139.27|139.19|138.97|138.89|1297
1714746000000|2024-05-03 14:20:00|139.12|138.94|139.07|138.99|139.12|138.99|138.82|138.74|2597
1714746300000|2024-05-03 14:25:00|139.02|138.94|139.27|139.19|139.32|139.24|138.92|138.84|1752
1714746600000|2024-05-03 14:30:00|139.32|139.24|139.32|139.24|139.42|139.34|139.27|139.19|6631
1714746900000|2024-05-03 14:35:00|139.27|139.19|139.32|139.24|139.42|139.34|139.27|139.19|1397
1714747200000|2024-05-03 14:40:00|139.37|139.29|139.37|139.29|139.52|139.44|139.22|139.14|3156
1714747500000|2024-05-03 14:45:00|139.32|139.24|139.27|139.14|139.37|139.29|139.17|139.09|1862
1714747800000|2024-05-03 14:50:00|139.22|139.09|139.02|138.94|139.27|139.09|138.97|138.89|3777
1714748100000|2024-05-03 14:55:00|139.07|138.99|139.12|139.04|139.27|139.19|139.02|138.94|2004
1714748400000|2024-05-03 15:00:00|139.17|139.09|139.17|139.09|139.32|139.24|139.12|138.99|2023
1714748700000|2024-05-03 15:05:00|139.22|139.14|139.12|139.04|139.27|139.19|139.12|139.04|3851
1714749000000|2024-05-03 15:10:00|139.17|139.09|139.27|139.19|139.32|139.24|139.12|139.04|889
1714749300000|2024-05-03 15:15:00|139.32|139.24|139.27|139.19|139.37|139.29|139.27|139.19|1627
1714749600000|2024-05-03 15:20:00|139.32|139.24|139.37|139.29|139.37|139.29|139.27|139.19|1041
1714749900000|2024-05-03 15:25:00|139.32|139.24|139.42|139.34|139.42|139.34|139.32|139.24|2768
1714750200000|2024-05-03 15:30:00|139.37|139.29|139.47|139.39|139.52|139.44|139.37|139.29|8045
1714750500000|2024-05-03 15:35:00|139.42|139.34|139.32|139.24|139.47|139.34|139.27|139.19|3327
1714750800000|2024-05-03 15:40:00|139.37|139.29|139.32|139.24|139.42|139.29|139.32|139.24|2637
1714751100000|2024-05-03 15:45:00|139.37|139.29|139.22|139.14|139.37|139.29|139.22|139.14|2549
1714751400000|2024-05-03 15:50:00|139.27|139.19|139.52|139.44|139.52|139.44|139.27|139.19|1835
1714751700000|2024-05-03 15:55:00|139.57|139.39|139.42|139.34|139.57|139.39|139.42|139.34|372
1714752000000|2024-05-03 16:00:00|139.47|139.39|139.47|139.39|139.52|139.44|139.42|139.34|655
1714752300000|2024-05-03 16:05:00|139.52|139.44|139.57|139.49|139.57|139.49|139.52|139.39|612
1714752600000|2024-05-03 16:10:00|139.52|139.44|139.52|139.44|139.57|139.49|139.52|139.44|155
1714752900000|2024-05-03 16:15:00|139.57|139.49|139.47|139.39|139.57|139.49|139.47|139.39|423
1714753200000|2024-05-03 16:20:00|139.52|139.34|139.52|139.44|139.52|139.44|139.42|139.34|772
1714753500000|2024-05-03 16:25:00|139.57|139.39|139.47|139.39|139.57|139.44|139.47|139.39|374
1714753800000|2024-05-03 16:30:00|139.52|139.44|139.47|139.39|139.52|139.44|139.47|139.39|40
1714754100000|2024-05-03 16:35:00|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.39|44
1714754400000|2024-05-03 16:40:00|139.57|139.39|139.52|139.39|139.57|139.44|139.47|139.39|110
1714754700000|2024-05-03 16:45:00|139.47|139.44|139.47|139.39|139.47|139.44|139.42|139.34|161
1714755000000|2024-05-03 16:50:00|139.52|139.44|139.52|139.44|139.62|139.54|139.52|139.44|583
1714755300000|2024-05-03 16:55:00|139.47|139.39|139.52|139.44|139.52|139.44|139.47|139.39|29
1714755600000|2024-05-03 17:00:00|139.57|139.39|139.52|139.44|139.57|139.44|139.52|139.39|39
1714755900000|2024-05-03 17:05:00|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.49|17
1714756200000|2024-05-03 17:10:00|139.52|139.44|139.52|139.44|139.52|139.44|139.47|139.39|188
1714756500000|2024-05-03 17:15:00|139.57|139.49|139.52|139.44|139.57|139.49|139.52|139.39|42
1714756800000|2024-05-03 17:20:00|139.47|139.39|139.47|139.39|139.52|139.44|139.47|139.39|50
1714757100000|2024-05-03 17:25:00|139.52|139.44|139.52|139.44|139.52|139.44|139.47|139.39|83
1714757400000|2024-05-03 17:30:00|139.47|139.39|139.52|139.44|139.52|139.44|139.42|139.34|228
1714757700000|2024-05-03 17:35:00|139.57||139.52||139.57||139.52||5
1714758000000|2024-05-03 17:40:00|139.57|139.49|139.52|139.44|139.62|139.54|139.52|139.44|213
1714758300000|2024-05-03 17:45:00|139.57|139.49|139.57|139.49|139.57|139.49|139.57|139.44|17
1714758600000|2024-05-03 17:50:00|||||||||24
1714758900000|2024-05-03 17:55:00|||||||||15
1714759200000|2024-05-03 18:00:00|||||||||7
1714759500000|2024-05-03 18:05:00|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.49|22
1714759800000|2024-05-03 18:10:00|139.57|139.49|139.57|139.49|139.62|139.54|139.57|139.44|36
1714760100000|2024-05-03 18:15:00|139.62|139.54|139.62|139.54|139.62|139.54|139.62|139.54|34
1714760400000|2024-05-03 18:20:00|139.57|139.49|139.57|139.49|139.62|139.49|139.57|139.49|14
1714760700000|2024-05-03 18:25:00|139.62|139.44|139.57|139.49|139.62|139.49|139.57|139.44|16
1714761000000|2024-05-03 18:30:00|||||||||11
1714761300000|2024-05-03 18:35:00|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|34
1714761600000|2024-05-03 18:40:00|139.57|139.39|139.57|139.49|139.57|139.49|139.57|139.39|26
1714761900000|2024-05-03 18:45:00|139.52|139.44|139.52|139.44|139.52|139.49|139.52|139.39|101
1714762200000|2024-05-03 18:50:00|139.47|139.39|139.47|139.39|139.47|139.44|139.47|139.39|89
1714762500000|2024-05-03 18:55:00|139.42|139.34|139.47|139.34|139.47|139.39|139.42|139.34|96
1714762800000|2024-05-03 19:00:00|139.42|139.39|139.47|139.39|139.47|139.39|139.42|139.34|56
1714763100000|2024-05-03 19:05:00|139.52|139.34|139.47|139.39|139.52|139.39|139.47|139.34|24
1714763400000|2024-05-03 19:10:00|139.42|139.34|139.42|139.34|139.42|139.39|139.42|139.34|160
1714763700000|2024-05-03 19:15:00|139.47|139.39|139.47|139.39|139.47|139.39|139.42|139.34|21
1714764000000|2024-05-03 19:20:00|139.42|139.34|139.47|139.39|139.47|139.39|139.42|139.34|31
1714764300000|2024-05-03 19:25:00|139.42|139.34|139.47|139.39|139.52|139.44|139.42|139.34|45
1714764600000|2024-05-03 19:30:00|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|18
1714764900000|2024-05-03 19:35:00|139.47|139.39|139.47|139.34|139.47|139.39|139.42|139.34|132
1714765200000|2024-05-03 19:40:00|139.42|139.39|139.42|139.34|139.47|139.39|139.42|139.34|43
1714765500000|2024-05-03 19:45:00|139.47||139.42||139.47||139.42||53
1714765800000|2024-05-03 19:50:00|139.47|139.39|139.52|139.44|139.52|139.44|139.47|139.34|385
1714766100000|2024-05-03 19:55:00|139.57|139.39|139.62|139.54|139.62|139.54|139.52|139.39|350
1714975200000|2024-05-06 06:00:00|139.77|139.69|139.92|139.79|139.92|139.79|139.77|139.69|37
1714975500000|2024-05-06 06:05:00|139.87|139.74|139.72|139.64|139.87|139.74|139.72|139.64|4
1714975800000|2024-05-06 06:10:00|139.77|139.59|139.77|139.64|139.77|139.69|139.67|139.59|162
1714976100000|2024-05-06 06:15:00|139.72|139.69|139.82|139.74|139.87|139.74|139.72|139.64|20
1714976400000|2024-05-06 06:20:00|139.77|139.69|139.82|139.74|139.82|139.74|139.77|139.69|3
1714976700000|2024-05-06 06:25:00|139.87||139.87||139.87||139.87||0
1714977000000|2024-05-06 06:30:00|139.82|139.79|139.87|139.79|139.92|139.84|139.82|139.74|29
1714977300000|2024-05-06 06:35:00|139.92||139.92||139.92||139.92||1
1714977600000|2024-05-06 06:40:00|139.87|139.84|139.87|139.74|139.87|139.84|139.82|139.74|53
1714977900000|2024-05-06 06:45:00||139.79||139.79||139.79||139.74|4
1714978200000|2024-05-06 06:50:00|139.82|139.74|139.82|139.74|139.82|139.79|139.82|139.74|70
1714978500000|2024-05-06 06:55:00|139.77|139.69|139.77|139.69|139.77|139.74|139.77|139.69|106
1714978800000|2024-05-06 07:00:00|139.72|139.64|139.42|139.34|139.82|139.74|139.37|139.29|558
1714979100000|2024-05-06 07:05:00|139.47|139.29|139.42|139.34|139.47|139.39|139.32|139.24|344
1714979400000|2024-05-06 07:10:00|139.47|139.39|139.52|139.44|139.57|139.49|139.42|139.29|114
1714979700000|2024-05-06 07:15:00|139.57|139.49|139.42|139.34|139.57|139.49|139.42|139.34|299
1714980000000|2024-05-06 07:20:00|139.47|139.39|139.52|139.44|139.52|139.44|139.42|139.29|499
1714980300000|2024-05-06 07:25:00|139.47|139.39|139.62|139.54|139.67|139.59|139.47|139.39|547
1714980600000|2024-05-06 07:30:00|139.67|139.59|139.72|139.64|139.72|139.64|139.67|139.54|193
1714980900000|2024-05-06 07:35:00|139.77|139.69|139.87|139.79|139.92|139.84|139.77|139.69|469
1714981200000|2024-05-06 07:40:00|139.82|139.74|139.72|139.64|139.82|139.79|139.72|139.64|118
1714981500000|2024-05-06 07:45:00|139.67|139.59|139.67|139.59|139.67|139.59|139.57|139.49|583
1714981800000|2024-05-06 07:50:00|139.62|139.54|139.47|139.39|139.62|139.54|139.42|139.34|239
1714982100000|2024-05-06 07:55:00|139.42|139.34|139.32|139.24|139.42|139.34|139.32|139.24|123
1714982400000|2024-05-06 08:00:00|139.27|139.19|139.32|139.24|139.32|139.24|139.22|139.14|334
1714982700000|2024-05-06 08:05:00|139.27|139.19|139.47|139.39|139.47|139.39|139.27|139.19|677
1714983000000|2024-05-06 08:10:00|139.42|139.34|139.62|139.54|139.62|139.54|139.42|139.34|312
1714983300000|2024-05-06 08:15:00|139.57|139.49|139.72|139.64|139.72|139.64|139.57|139.49|760
1714983600000|2024-05-06 08:20:00|139.77|139.69|139.87|139.79|139.87|139.79|139.72|139.64|915
1714983900000|2024-05-06 08:25:00|139.92|139.84|139.87|139.79|139.92|139.84|139.82|139.74|352
1714984200000|2024-05-06 08:30:00|139.92|139.84|139.97|139.89|140.02|139.94|139.92|139.84|173
1714984500000|2024-05-06 08:35:00|140.02|139.94|140.07|139.99|140.07|139.99|139.97|139.89|190
1714984800000|2024-05-06 08:40:00|140.12|140.04|140.22|140.14|140.22|140.14|140.07|139.99|524
1714985100000|2024-05-06 08:45:00|140.17|140.09|140.17|140.09|140.22|140.14|140.17|140.09|623
1714985400000|2024-05-06 08:50:00|140.22|140.14|140.12|140.04|140.22|140.14|140.07|139.99|273
1714985700000|2024-05-06 08:55:00|140.07|139.99|140.17|140.04|140.17|140.09|140.07|139.99|217
1714986000000|2024-05-06 09:00:00|140.12|140.09|140.17|140.04|140.17|140.09|140.12|140.04|182
1714986300000|2024-05-06 09:05:00|140.12|139.99|140.12|139.99|140.12|140.04|140.07|139.99|93
1714986600000|2024-05-06 09:10:00|140.07|140.04|140.17|140.09|140.17|140.09|140.07|140.04|62
1714986900000|2024-05-06 09:15:00|140.12|140.04|140.22|140.14|140.27|140.14|140.12|140.04|122
1714987200000|2024-05-06 09:20:00|140.27|140.19|140.37|140.24|140.37|140.29|140.27|140.19|313
1714987500000|2024-05-06 09:25:00|140.32|140.29|140.32|140.24|140.42|140.34|140.32|140.24|165
1714987800000|2024-05-06 09:30:00|140.27|140.19|140.32|140.24|140.32|140.24|140.27|140.19|371
1714988100000|2024-05-06 09:35:00|140.27|140.19|140.22|140.14|140.32|140.24|140.22|140.14|157
1714988400000|2024-05-06 09:40:00|140.27|140.19|140.27|140.19|140.37|140.29|140.22|140.14|261
1714988700000|2024-05-06 09:45:00|140.32|140.24|140.32|140.24|140.37|140.29|140.27|140.24|119
1714989000000|2024-05-06 09:50:00|140.37|140.29|140.32|140.24|140.37|140.29|140.32|140.24|287
1714989300000|2024-05-06 09:55:00|140.37|140.29|140.27|140.19|140.37|140.29|140.27|140.19|568
1714989600000|2024-05-06 10:00:00|140.32|140.24|140.37|140.29|140.37|140.29|140.27|140.19|566
1714989900000|2024-05-06 10:05:00|140.42|140.34|140.42|140.34|140.47|140.39|140.37|140.29|125
1714990200000|2024-05-06 10:10:00|140.37|140.29|140.42|140.34|140.47|140.39|140.37|140.29|39
1714990500000|2024-05-06 10:15:00|140.47|140.39|140.47|140.39|140.47|140.39|140.42|140.34|43
1714990800000|2024-05-06 10:20:00|140.52|140.44|140.57|140.49|140.57|140.49|140.47|140.39|80
1714991100000|2024-05-06 10:25:00|140.52|140.44|140.52|140.44|140.52|140.44|140.52|140.44|50
1714991400000|2024-05-06 10:30:00|140.57|140.49|140.62|140.54|140.67|140.59|140.57|140.49|106
1714991700000|2024-05-06 10:35:00|140.67|140.59|140.57|140.49|140.67|140.59|140.57|140.49|294
1714992000000|2024-05-06 10:40:00|140.52|140.44|140.62|140.54|140.62|140.54|140.52|140.44|569
1714992300000|2024-05-06 10:45:00|140.67|140.49|140.62|140.54|140.67|140.54|140.57|140.49|39
1714992600000|2024-05-06 10:50:00|140.57|140.49|140.67|140.59|140.67|140.59|140.57|140.49|644
1714992900000|2024-05-06 10:55:00|140.72|140.64|140.72|140.64|140.72|140.64|140.72|140.64|28
1714993200000|2024-05-06 11:00:00|140.67|140.59|140.72|140.64|140.72|140.64|140.67|140.59|85
1714993500000|2024-05-06 11:05:00|140.67|140.59|140.62|140.49|140.67|140.59|140.57|140.49|162
1714993800000|2024-05-06 11:10:00|140.57|140.54|140.57|140.49|140.62|140.54|140.57|140.49|255
1714994100000|2024-05-06 11:15:00|140.52|140.44|140.52|140.44|140.52|140.44|140.52|140.44|110
1714994400000|2024-05-06 11:20:00|||||||||514
1714994700000|2024-05-06 11:25:00|||||||||14
1714995000000|2024-05-06 11:30:00|140.57|140.49|140.52|140.44|140.57|140.49|140.52|140.44|343
1714995300000|2024-05-06 11:35:00|140.57|140.49|140.57|140.49|140.57|140.49|140.52|140.49|29
1714995600000|2024-05-06 11:40:00|140.52|140.44|140.57|140.49|140.57|140.49|140.52|140.44|75
1714995900000|2024-05-06 11:45:00|140.52|140.44|140.47|140.39|140.57|140.44|140.47|140.39|179
1714996200000|2024-05-06 11:50:00|140.52|140.44|140.57|140.49|140.57|140.49|140.52|140.44|121
1714996500000|2024-05-06 11:55:00|140.52|140.44|140.57|140.44|140.57|140.49|140.52|140.44|45
1714996800000|2024-05-06 12:00:00|140.52|140.49|140.62|140.54|140.62|140.54|140.52|140.49|55
1714997100000|2024-05-06 12:05:00|140.67|140.59|140.67|140.59|140.72|140.64|140.62|140.59|52
1714997400000|2024-05-06 12:10:00|140.72|140.64|140.82|140.69|140.82|140.74|140.67|140.59|706
1714997700000|2024-05-06 12:15:00|140.77|140.74|140.87|140.79|140.87|140.79|140.77|140.69|249
1714998000000|2024-05-06 12:20:00|140.82|140.74|140.77|140.69|140.87|140.79|140.77|140.69|1111
1714998300000|2024-05-06 12:25:00|140.72|140.64|140.77|140.69|140.82|140.69|140.72|140.64|120
1714998600000|2024-05-06 12:30:00|140.82|140.74|140.82|140.74|140.87|140.74|140.82|140.74|251
1714998900000|2024-05-06 12:35:00|140.77|140.69|140.77|140.64|140.77|140.69|140.72|140.64|847
1714999200000|2024-05-06 12:40:00|140.72|140.69|140.67|140.59|140.77|140.69|140.67|140.59|166
1714999500000|2024-05-06 12:45:00|140.72|140.64|140.72|140.64|140.77|140.69|140.67|140.64|24
1714999800000|2024-05-06 12:50:00|140.67|140.59|140.67|140.59|140.72|140.64|140.67|140.59|158
1715000100000|2024-05-06 12:55:00|140.62|140.54|140.62|140.54|140.67|140.59|140.57|140.49|117
1715000400000|2024-05-06 13:00:00|140.57|140.49|140.57|140.49|140.57|140.54|140.52|140.44|50
1715000700000|2024-05-06 13:05:00|140.52|140.44|140.57|140.49|140.57|140.49|140.52|140.44|69
1715001000000|2024-05-06 13:10:00|140.52|140.44|140.47|140.39|140.57|140.49|140.47|140.39|71
1715001300000|2024-05-06 13:15:00|140.52|140.44|140.62|140.49|140.62|140.54|140.47|140.39|241
1715001600000|2024-05-06 13:20:00|140.57|140.54|140.57|140.49|140.62|140.54|140.52|140.44|756
1715001900000|2024-05-06 13:25:00|140.52|140.44|140.67|140.59|140.67|140.59|140.52|140.44|360
1715002200000|2024-05-06 13:30:00|140.72|140.64|140.62|140.54|140.72|140.64|140.62|140.54|299
1715002500000|2024-05-06 13:35:00|140.57|140.49|140.52|140.44|140.57|140.49|140.42|140.34|573
1715002800000|2024-05-06 13:40:00|140.47|140.39|140.57|140.49|140.57|140.49|140.47|140.39|110
1715003100000|2024-05-06 13:45:00|140.62|140.54|140.62|140.54|140.67|140.59|140.62|140.49|541
1715003400000|2024-05-06 13:50:00|140.67|140.59|140.72|140.64|140.72|140.64|140.62|140.59|575
1715003700000|2024-05-06 13:55:00|140.67|140.59|140.72|140.64|140.77|140.69|140.67|140.59|758
1715004000000|2024-05-06 14:00:00|140.77|140.69|140.87|140.79|140.87|140.79|140.77|140.69|269
1715004300000|2024-05-06 14:05:00|140.92|140.84|140.92|140.84|140.97|140.89|140.87|140.79|367
1715004600000|2024-05-06 14:10:00|140.87|140.79|140.87|140.79|140.92|140.84|140.82|140.74|505
1715004900000|2024-05-06 14:15:00|140.92|140.84|140.87|140.79|140.92|140.84|140.82|140.74|201
1715005200000|2024-05-06 14:20:00|140.82|140.74|140.82|140.74|140.87|140.79|140.82|140.74|160
1715005500000|2024-05-06 14:25:00|140.87|140.79|140.82|140.74|140.92|140.84|140.77|140.69|244
1715005800000|2024-05-06 14:30:00|140.77|140.69|140.82|140.74|140.82|140.74|140.77|140.69|156
1715006100000|2024-05-06 14:35:00|140.87|140.79|140.92|140.84|140.97|140.89|140.87|140.79|183
1715006400000|2024-05-06 14:40:00|140.97|140.89|140.92|140.84|140.97|140.89|140.92|140.84|336
1715006700000|2024-05-06 14:45:00|140.87|140.79|140.92|140.84|140.92|140.84|140.82|140.74|704
1715007000000|2024-05-06 14:50:00|140.87|140.79|140.87|140.79|140.92|140.84|140.87|140.79|217
1715007300000|2024-05-06 14:55:00|140.92|140.84|140.92|140.84|140.92|140.84|140.87|140.79|383
1715007600000|2024-05-06 15:00:00|140.87|140.79|140.92|140.84|140.92|140.84|140.87|140.79|639
1715007900000|2024-05-06 15:05:00|140.97|140.89|141.02|140.94|141.02|140.94|140.97|140.89|497
1715008200000|2024-05-06 15:10:00|140.97|140.89|140.97|140.89|140.97|140.89|140.92|140.84|701
1715008500000|2024-05-06 15:15:00|140.92|140.84|140.97|140.89|140.97|140.89|140.92|140.84|538
1715008800000|2024-05-06 15:20:00|140.92|140.84|140.87|140.79|140.92|140.84|140.87|140.79|1950
1715009100000|2024-05-06 15:25:00|140.92|140.84|140.87|140.79|140.92|140.84|140.87|140.79|2461
1715009400000|2024-05-06 15:30:00|140.82|140.74|140.92|140.84|140.92|140.84|140.82|140.74|5041
1715009700000|2024-05-06 15:35:00|140.97|140.89|141.02|140.94|141.07|140.99|140.97|140.84|2148
1715010000000|2024-05-06 15:40:00|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.89|534
1715010300000|2024-05-06 15:45:00|140.92|140.84|140.92|140.84|140.92|140.84|140.92|140.84|554
1715010600000|2024-05-06 15:50:00|||||||||182
1715010900000|2024-05-06 15:55:00|140.97|140.89|140.97|140.84|140.97|140.89|140.97|140.84|368
1715011200000|2024-05-06 16:00:00|140.92|140.89|140.92|140.84|140.92|140.89|140.92|140.84|55
1715011500000|2024-05-06 16:05:00|140.87|140.79|140.87|140.79|140.92|140.84|140.87|140.79|302
1715011800000|2024-05-06 16:10:00|||||||||160
1715012100000|2024-05-06 16:15:00|||||||||101
1715012400000|2024-05-06 16:20:00|140.82|140.74|140.82|140.74|140.87|140.79|140.82|140.74|286
1715012700000|2024-05-06 16:25:00|140.87|140.79|140.92|140.84|140.92|140.84|140.82|140.74|307
1715013000000|2024-05-06 16:30:00|140.97||140.92||140.97||140.92||32
1715013300000|2024-05-06 16:35:00|140.97||140.97||140.97||140.92||11
1715013600000|2024-05-06 16:40:00||140.89||140.89||140.89||140.89|45
1715013900000|2024-05-06 16:45:00|141.02|140.94|140.97|140.89|141.02|140.94|140.97|140.89|206
1715014200000|2024-05-06 16:50:00|141.02|140.94|141.02|140.94|141.02|140.94|140.97|140.94|7
1715014500000|2024-05-06 16:55:00|141.07||141.07||141.07||141.02||13
1715014800000|2024-05-06 17:00:00|141.02|140.99|141.07|140.99|141.12|140.99|141.02|140.99|35
1715015100000|2024-05-06 17:05:00|141.12|141.04|141.17|141.09|141.17|141.09|141.12|141.04|485
1715015400000|2024-05-06 17:10:00|141.22|141.14|141.22|141.14|141.22|141.14|141.17|141.09|190
1715015700000|2024-05-06 17:15:00|141.17|141.09|141.17|141.09|141.22|141.14|141.17|141.09|126
1715016000000|2024-05-06 17:20:00|141.22|141.14|141.27|141.14|141.27|141.19|141.22|141.14|3
1715016300000|2024-05-06 17:25:00|141.22|141.19|141.27|141.19|141.27|141.19|141.22|141.19|24
1715016600000|2024-05-06 17:30:00|141.32|141.24|141.37|141.29|141.37|141.29|141.32|141.24|160
1715016900000|2024-05-06 17:35:00|141.42|141.34|141.42|141.34|141.42|141.34|141.37|141.34|439
1715017200000|2024-05-06 17:40:00|141.47|141.39|141.52|141.44|141.52|141.44|141.42|141.34|123
1715017500000|2024-05-06 17:45:00||141.39||141.39||141.44||141.39|74
1715017800000|2024-05-06 17:50:00|141.47|141.44|141.57|141.49|141.57|141.49|141.47|141.44|40
1715018100000|2024-05-06 17:55:00|141.52|141.44|141.52|141.44|141.52|141.44|141.52|141.44|142
1715018400000|2024-05-06 18:00:00|141.57|141.49|141.57|141.49|141.57|141.49|141.57|141.49|55
1715018700000|2024-05-06 18:05:00|||||||||44
1715019000000|2024-05-06 18:10:00|||||||||15
1715019300000|2024-05-06 18:15:00|141.62||141.57||141.62||141.57||33
1715019600000|2024-05-06 18:20:00|141.62|141.54|141.62|141.54|141.62|141.54|141.57|141.49|25
1715019900000|2024-05-06 18:25:00|141.67|141.59|141.67|141.59|141.67|141.59|141.62|141.54|460
1715020200000|2024-05-06 18:30:00|141.62|141.54|141.67|141.59|141.67|141.59|141.62|141.54|109
1715020500000|2024-05-06 18:35:00|||||||||51
1715020800000|2024-05-06 18:40:00|||||||||241
1715021100000|2024-05-06 18:45:00|141.72|141.64|141.72|141.64|141.72|141.64|141.72|141.64|9
1715021400000|2024-05-06 18:50:00|141.67|141.59|141.67|141.59|141.67|141.59|141.67|141.59|301
1715021700000|2024-05-06 18:55:00|141.72|141.64|141.72|141.64|141.72|141.64|141.72|141.64|297
1715022000000|2024-05-06 19:00:00|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|475
1715022300000|2024-05-06 19:05:00|141.72|141.64|141.77|141.69|141.77|141.69|141.72|141.64|335
1715022600000|2024-05-06 19:10:00|141.72|141.64|141.72|141.64|141.72|141.64|141.72|141.64|48
1715022900000|2024-05-06 19:15:00|||||||||274
1715023200000|2024-05-06 19:20:00|141.77|141.69|141.77|141.64|141.77|141.69|141.72|141.64|241
1715023500000|2024-05-06 19:25:00|141.72||141.72||141.77||141.72||2
1715023800000|2024-05-06 19:30:00|||||||||29
1715024100000|2024-05-06 19:35:00|||||||||37
1715024400000|2024-05-06 19:40:00|141.77|141.69|141.82|141.74|141.82|141.74|141.77|141.69|828
1715024700000|2024-05-06 19:45:00|141.77|141.69|141.82|141.74|141.82|141.74|141.77|141.69|317
1715025000000|2024-05-06 19:50:00|141.77|141.69|141.87|141.79|141.87|141.79|141.77|141.69|373
1715025300000|2024-05-06 19:55:00|141.82|141.74|141.87|141.74|141.92|141.79|141.77|141.64|318
1715061600000|2024-05-07 06:00:00|141.92|141.79|141.87|141.79|141.92|141.84|141.87|141.74|32
1715061900000|2024-05-07 06:05:00|141.92|141.84|141.92|141.79|141.92|141.84|141.87|141.79|57
1715062200000|2024-05-07 06:10:00|141.87|141.74|141.92|141.79|142.02|141.94|141.87|141.74|895
1715062500000|2024-05-07 06:15:00|141.87|141.74|141.87|141.79|141.87|141.79|141.82|141.74|5
1715062800000|2024-05-07 06:20:00|||||||||13
1715063100000|2024-05-07 06:25:00|141.92|141.84|141.92|141.84|141.97|141.89|141.92|141.84|61
1715063400000|2024-05-07 06:30:00|141.87|141.79|141.92|141.84|141.92|141.84|141.87|141.79|4
1715063700000|2024-05-07 06:35:00|141.97|141.89|142.02|141.94|142.02|141.94|141.92|141.84|100
1715064000000|2024-05-07 06:40:00|141.97|141.89|141.97|141.84|141.97|141.94|141.97|141.84|139
1715064300000|2024-05-07 06:45:00|141.92|141.89|141.97|141.84|141.97|141.89|141.92|141.84|258
1715064600000|2024-05-07 06:50:00|141.92|141.89|142.17|142.09|142.17|142.09|141.92|141.89|599
1715064900000|2024-05-07 06:55:00|142.22|142.14|141.92|141.84|142.22|142.14|141.92|141.84|1016
1715065200000|2024-05-07 07:00:00|141.87|141.79|142.12|142.04|142.12|142.04|141.77|141.69|1436
1715065500000|2024-05-07 07:05:00|142.07|141.99|142.17|142.09|142.27|142.19|142.02|141.94|1386
1715065800000|2024-05-07 07:10:00|142.22|142.14|142.27|142.19|142.32|142.24|142.12|141.99|3005
1715066100000|2024-05-07 07:15:00|142.32|142.24|142.42|142.34|142.52|142.44|142.27|142.19|929
1715066400000|2024-05-07 07:20:00|142.37|142.29|142.22|142.14|142.42|142.34|142.22|142.14|1344
1715066700000|2024-05-07 07:25:00|142.27|142.19|142.37|142.29|142.37|142.29|142.17|142.09|634
1715067000000|2024-05-07 07:30:00|142.22|142.14|142.42|142.34|142.47|142.39|142.22|142.14|2250
1715067300000|2024-05-07 07:35:00|142.47|142.39|142.52|142.44|142.57|142.49|142.37|142.29|1468
1715067600000|2024-05-07 07:40:00|142.57|142.49|142.47|142.39|142.57|142.49|142.47|142.39|904
1715067900000|2024-05-07 07:45:00|142.42|142.34|142.37|142.29|142.47|142.39|142.32|142.24|619
1715068200000|2024-05-07 07:50:00|142.42|142.34|142.32|142.24|142.42|142.34|142.32|142.24|1172
1715068500000|2024-05-07 07:55:00|142.27|142.19|142.22|142.14|142.32|142.24|142.22|142.14|613
1715068800000|2024-05-07 08:00:00|142.27|142.19|142.32|142.24|142.37|142.29|142.22|142.14|898
1715069100000|2024-05-07 08:05:00|142.27|142.19|142.32|142.24|142.37|142.29|142.27|142.19|4372
1715069400000|2024-05-07 08:10:00|142.37|142.29|142.37|142.29|142.37|142.29|142.32|142.24|44
1715069700000|2024-05-07 08:15:00|142.42|142.34|142.47|142.39|142.47|142.39|142.37|142.29|791
1715070000000|2024-05-07 08:20:00|142.52|142.44|142.62|142.49|142.62|142.54|142.47|142.39|918
1715070300000|2024-05-07 08:25:00|142.57|142.54|142.47|142.39|142.62|142.54|142.47|142.39|668
1715070600000|2024-05-07 08:30:00|142.42|142.34|142.47|142.39|142.52|142.44|142.42|142.34|246
1715070900000|2024-05-07 08:35:00|142.52|142.44|142.47|142.39|142.52|142.44|142.47|142.39|152
1715071200000|2024-05-07 08:40:00|142.42|142.34|142.52|142.44|142.57|142.49|142.37|142.29|287
1715071500000|2024-05-07 08:45:00|142.57|142.49|142.62|142.54|142.67|142.59|142.52|142.44|1097
1715071800000|2024-05-07 08:50:00|142.67|142.59|142.67|142.59|142.72|142.64|142.62|142.54|455
1715072100000|2024-05-07 08:55:00|142.72|142.64|142.62|142.54|142.72|142.64|142.62|142.54|117
1715072400000|2024-05-07 09:00:00|142.67|142.59|142.72|142.64|142.77|142.69|142.67|142.59|2230
1715072700000|2024-05-07 09:05:00|142.77|142.69|142.77|142.69|142.82|142.74|142.72|142.64|409
1715073000000|2024-05-07 09:10:00|142.82|142.74|142.87|142.79|142.87|142.79|142.77|142.69|521
1715073300000|2024-05-07 09:15:00|142.82|142.74|142.92|142.84|142.92|142.84|142.82|142.74|517
1715073600000|2024-05-07 09:20:00|142.97|142.89|142.87|142.79|142.97|142.89|142.87|142.79|704
1715073900000|2024-05-07 09:25:00|142.92|142.84|142.87|142.79|142.97|142.84|142.87|142.79|631
1715074200000|2024-05-07 09:30:00|142.92|142.84|142.97|142.89|142.97|142.89|142.87|142.79|640
1715074500000|2024-05-07 09:35:00|142.92|142.84|142.97|142.89|142.97|142.89|142.92|142.84|295
1715074800000|2024-05-07 09:40:00|142.92|142.84|142.97|142.89|142.97|142.89|142.92|142.84|183
1715075100000|2024-05-07 09:45:00|142.92|142.84|142.92|142.84|142.97|142.89|142.87|142.79|311
1715075400000|2024-05-07 09:50:00|142.87|142.79|142.97|142.89|142.97|142.89|142.87|142.79|2084
1715075700000|2024-05-07 09:55:00|143.02|142.94|143.07|142.99|143.07|142.99|142.97|142.89|1287
1715076000000|2024-05-07 10:00:00|143.02|142.94|143.07|142.99|143.12|143.04|143.02|142.94|598
1715076300000|2024-05-07 10:05:00|143.02|142.94|143.07|142.99|143.07|142.99|143.02|142.94|411
1715076600000|2024-05-07 10:10:00|143.12|143.04|143.07|142.99|143.12|143.04|143.07|142.99|170
1715076900000|2024-05-07 10:15:00|143.12|143.04|143.12|143.04|143.17|143.09|143.12|143.04|1727
1715077200000|2024-05-07 10:20:00|143.07|142.99|143.12|142.99|143.17|143.09|143.07|142.99|235
1715077500000|2024-05-07 10:25:00|143.07|143.04|143.07|142.99|143.12|143.04|143.07|142.99|88
1715077800000|2024-05-07 10:30:00|143.02|142.94|143.12|143.04|143.12|143.04|142.97|142.89|1818
1715078100000|2024-05-07 10:35:00|143.07|142.99|143.02|142.94|143.12|142.99|143.02|142.94|660
1715078400000|2024-05-07 10:40:00|143.07|142.99|143.12|143.04|143.12|143.04|143.02|142.94|1998
1715078700000|2024-05-07 10:45:00|143.07|142.99|142.97|142.89|143.07|142.99|142.97|142.89|2373
1715079000000|2024-05-07 10:50:00|143.02|142.94|143.02|142.94|143.12|142.99|142.97|142.84|494
1715079300000|2024-05-07 10:55:00|142.97|142.89|143.02|142.94|143.07|142.99|142.97|142.89|2193
1715079600000|2024-05-07 11:00:00|142.97|142.89|142.92|142.84|142.97|142.89|142.87|142.79|3092
1715079900000|2024-05-07 11:05:00|142.87|142.79|142.92|142.84|142.92|142.84|142.87|142.79|1048
1715080200000|2024-05-07 11:10:00|142.87|142.79|142.92|142.84|142.92|142.84|142.87|142.79|1033
1715080500000|2024-05-07 11:15:00|142.87|142.79|142.87|142.79|142.92|142.84|142.87|142.79|497
1715080800000|2024-05-07 11:20:00|142.92|142.84|142.87|142.79|142.92|142.84|142.87|142.79|1172
1715081100000|2024-05-07 11:25:00|142.82|142.74|142.87|142.79|142.87|142.79|142.82|142.74|555
1715081400000|2024-05-07 11:30:00|142.82|142.74|142.87|142.79|142.87|142.79|142.82|142.74|815
1715081700000|2024-05-07 11:35:00|142.82|142.74|142.82|142.74|142.87|142.79|142.82|142.74|350
1715082000000|2024-05-07 11:40:00|142.87|142.79|142.87|142.79|142.92|142.84|142.82|142.74|968
1715082300000|2024-05-07 11:45:00|142.92|142.84|142.92|142.84|142.92|142.84|142.87|142.79|187
1715082600000|2024-05-07 11:50:00|142.87|142.79|142.92|142.84|142.92|142.84|142.87|142.79|943
1715082900000|2024-05-07 11:55:00|142.97|142.89|142.97|142.89|142.97|142.89|142.92|142.84|1784
1715083200000|2024-05-07 12:00:00|142.92|142.84|143.02|142.94|143.07|142.99|142.92|142.84|681
1715083500000|2024-05-07 12:05:00|142.97|142.89|143.02|142.94|143.07|142.99|142.97|142.89|205
1715083800000|2024-05-07 12:10:00|143.07|142.99|142.97|142.89|143.07|142.99|142.97|142.89|223
1715084100000|2024-05-07 12:15:00|143.02|142.94|142.97|142.89|143.02|142.94|142.87|142.79|898
1715084400000|2024-05-07 12:20:00|142.92|142.84|143.07|142.99|143.07|142.99|142.87|142.79|2206
1715084700000|2024-05-07 12:25:00|143.12|142.94|143.12|143.04|143.12|143.04|143.02|142.94|4233
1715085000000|2024-05-07 12:30:00|143.07|142.99|143.12|143.04|143.17|143.09|143.07|142.99|3294
1715085300000|2024-05-07 12:35:00|143.07|142.99|143.17|143.09|143.17|143.09|143.07|142.99|2240
1715085600000|2024-05-07 12:40:00|143.12|143.04|143.17|143.09|143.17|143.09|143.12|143.04|236
1715085900000|2024-05-07 12:45:00|143.22|143.14|143.22|143.14|143.27|143.19|143.17|143.09|560
1715086200000|2024-05-07 12:50:00|143.27|143.24|143.37|143.29|143.42|143.29|143.22|143.19|3802
1715086500000|2024-05-07 12:55:00|143.42|143.34|143.57|143.49|143.57|143.49|143.42|143.29|1824
1715086800000|2024-05-07 13:00:00|143.62|143.44|143.57|143.49|143.62|143.54|143.52|143.44|2974
1715087100000|2024-05-07 13:05:00|143.52|143.44|143.62|143.54|143.62|143.54|143.47|143.39|1650
1715087400000|2024-05-07 13:10:00|143.57|143.49|143.52|143.44|143.62|143.54|143.52|143.44|337
1715087700000|2024-05-07 13:15:00|143.57|143.49|143.62|143.54|143.62|143.54|143.52|143.39|632
1715088000000|2024-05-07 13:20:00|143.57|143.49|143.72|143.64|143.72|143.64|143.57|143.49|587
1715088300000|2024-05-07 13:25:00|143.77|143.59|143.62|143.54|143.77|143.69|143.62|143.54|748
1715088600000|2024-05-07 13:30:00|143.67|143.59|143.82|143.74|143.87|143.79|143.62|143.54|1638
1715088900000|2024-05-07 13:35:00|143.77|143.69|143.92|143.84|143.92|143.84|143.72|143.64|3596
1715089200000|2024-05-07 13:40:00|143.87|143.79|143.87|143.79|143.92|143.84|143.82|143.74|3294
1715089500000|2024-05-07 13:45:00|143.92|143.84|143.92|143.84|143.92|143.84|143.82|143.74|799
1715089800000|2024-05-07 13:50:00|143.97|143.79|143.77|143.69|143.97|143.89|143.77|143.69|1118
1715090100000|2024-05-07 13:55:00|143.82|143.74|143.82|143.74|144.02|143.94|143.77|143.69|5889
1715090400000|2024-05-07 14:00:00|143.87|143.79|143.82|143.74|143.87|143.79|143.77|143.69|2295
1715090700000|2024-05-07 14:05:00|143.87|143.69|143.77|143.69|143.87|143.79|143.77|143.69|1318
1715091000000|2024-05-07 14:10:00|143.82|143.74|143.82|143.69|143.87|143.79|143.77|143.69|2316
1715091300000|2024-05-07 14:15:00|143.77|143.74|143.87|143.79|143.87|143.79|143.72|143.64|1761
1715091600000|2024-05-07 14:20:00|143.92|143.84|143.72|143.64|143.92|143.84|143.67|143.59|5037
1715091900000|2024-05-07 14:25:00|143.77|143.69|143.87|143.79|143.87|143.79|143.77|143.64|1455
1715092200000|2024-05-07 14:30:00|143.92|143.84|143.92|143.84|143.97|143.89|143.92|143.84|2138
1715092500000|2024-05-07 14:35:00|143.97|143.89|143.92|143.84|144.02|143.94|143.92|143.84|1878
1715092800000|2024-05-07 14:40:00|143.87|143.79|143.87|143.79|143.92|143.84|143.82|143.74|2461
1715093100000|2024-05-07 14:45:00|143.82|143.74|143.97|143.89|143.97|143.89|143.82|143.74|2326
1715093400000|2024-05-07 14:50:00|144.02|143.94|144.02|143.94|144.02|143.94|143.97|143.89|1526
1715093700000|2024-05-07 14:55:00|143.97|143.89|144.07|143.99|144.07|143.99|143.97|143.89|2065
1715094000000|2024-05-07 15:00:00|144.02|143.94|144.07|143.99|144.12|144.04|144.02|143.94|1615
1715094300000|2024-05-07 15:05:00|144.12|144.04|144.12|144.04|144.17|144.09|144.12|144.04|1507
1715094600000|2024-05-07 15:10:00|144.17|144.09|144.22|144.14|144.22|144.14|144.12|144.09|1573
1715094900000|2024-05-07 15:15:00|144.27|144.19|144.17|144.09|144.27|144.19|144.12|144.04|3314
1715095200000|2024-05-07 15:20:00|144.12|144.04|144.12|144.04|144.12|144.04|144.07|143.99|2684
1715095500000|2024-05-07 15:25:00|144.07|143.99|144.07|143.99|144.12|144.04|144.02|143.94|5004
1715095800000|2024-05-07 15:30:00|144.02|143.94|144.12|144.04|144.12|144.04|144.02|143.94|10031
1715096100000|2024-05-07 15:35:00|144.17|144.09|144.17|144.09|144.22|144.14|144.07|143.99|6568
1715096400000|2024-05-07 15:40:00|144.22|144.14|144.22|144.14|144.22|144.14|144.17|144.09|1818
1715096700000|2024-05-07 15:45:00|144.27|144.19|144.32|144.24|144.37|144.29|144.27|144.19|6069
1715097000000|2024-05-07 15:50:00|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|1064
1715097300000|2024-05-07 15:55:00|||||||||19301
1715097600000|2024-05-07 16:00:00|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|14040
1715097900000|2024-05-07 16:05:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|10638
1715098200000|2024-05-07 16:10:00|144.57|144.49|144.52|144.44|144.57|144.49|144.52|144.44|2737
1715098500000|2024-05-07 16:15:00|144.57|144.49|144.57|144.44|144.57|144.49|144.52|144.44|438
1715098800000|2024-05-07 16:20:00|144.52|144.39|144.52|144.44|144.52|144.44|144.47|144.39|327
1715099100000|2024-05-07 16:25:00|144.57|144.49|144.52|144.44|144.57|144.49|144.52|144.44|1114
1715099400000|2024-05-07 16:30:00||144.39||144.39||144.39||144.39|490
1715099700000|2024-05-07 16:35:00|144.47|144.44|144.52|144.44|144.52|144.44|144.42|144.34|1490
1715100000000|2024-05-07 16:40:00|144.47|144.39|144.47|144.39|144.52|144.44|144.47|144.39|428
1715100300000|2024-05-07 16:45:00||144.34||144.39||144.39||144.34|37
1715100600000|2024-05-07 16:50:00|144.42|144.34|144.42|144.34|144.47|144.39|144.42|144.34|30
1715100900000|2024-05-07 16:55:00|144.47|144.39|144.47|144.34|144.47|144.39|144.42|144.34|350
1715101200000|2024-05-07 17:00:00|144.42|144.39|144.47|144.34|144.47|144.39|144.42|144.34|358
1715101500000|2024-05-07 17:05:00|144.42|144.39|144.47|144.39|144.52|144.44|144.42|144.34|171
1715101800000|2024-05-07 17:10:00|144.42|144.34|144.47|144.39|144.52|144.44|144.42|144.34|291
1715102100000|2024-05-07 17:15:00|144.52|144.44|144.52|144.44|144.52|144.44|144.47|144.39|213
1715102400000|2024-05-07 17:20:00|144.47|144.39|144.57|144.49|144.57|144.49|144.47|144.39|578
1715102700000|2024-05-07 17:25:00|144.52|144.44|144.57|144.49|144.57|144.49|144.52|144.44|22
1715103000000|2024-05-07 17:30:00|144.52|144.44|144.52|144.44|144.57|144.49|144.52|144.44|27
1715103300000|2024-05-07 17:35:00|144.57|144.49|144.52|144.39|144.57|144.49|144.47|144.39|148
1715103600000|2024-05-07 17:40:00|144.47|144.44|144.47|144.39|144.52|144.44|144.47|144.39|93
1715103900000|2024-05-07 17:45:00|144.52|144.34|144.37|144.29|144.52|144.39|144.37|144.29|67
1715104200000|2024-05-07 17:50:00|144.32|144.24|144.37|144.29|144.42|144.34|144.32|144.24|443
1715104500000|2024-05-07 17:55:00|144.32|144.24|144.32|144.24|144.37|144.29|144.32|144.24|189
1715104800000|2024-05-07 18:00:00|144.37|144.29|144.37|144.29|144.42|144.29|144.37|144.24|21
1715105100000|2024-05-07 18:05:00|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|109
1715105400000|2024-05-07 18:10:00|144.37|144.29|144.37|144.29|144.37|144.29|144.32|144.24|57
1715105700000|2024-05-07 18:15:00|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|39
1715106000000|2024-05-07 18:20:00|144.37|144.29|144.32|144.24|144.37|144.29|144.32|144.24|18
1715106300000|2024-05-07 18:25:00||144.19||144.24||144.24||144.19|119
1715106600000|2024-05-07 18:30:00|144.27|144.19|144.27|144.19|144.32|144.24|144.27|144.19|159
1715106900000|2024-05-07 18:35:00|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|212
1715107200000|2024-05-07 18:40:00|144.32|144.24|144.32|144.24|144.32|144.24|144.27|144.19|36
1715107500000|2024-05-07 18:45:00|||||||||19
1715107800000|2024-05-07 18:50:00|144.27|144.19|144.27|144.19|144.32|144.24|144.27|144.19|94
1715108100000|2024-05-07 18:55:00|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.19|75
1715108400000|2024-05-07 19:00:00|144.27|144.19|144.27|144.19|144.27|144.24|144.27|144.19|62
1715108700000|2024-05-07 19:05:00|144.32|144.24|144.32|144.24|144.32|144.24|144.27|144.19|76
1715109000000|2024-05-07 19:10:00|||||||||16
1715109300000|2024-05-07 19:15:00|144.37|144.29|144.32|144.24|144.37|144.29|144.27|144.19|132
1715109600000|2024-05-07 19:20:00|144.37|144.29|144.37|144.29|144.37|144.29|144.32|144.24|25
1715109900000|2024-05-07 19:25:00|144.42|144.34|144.42|144.34|144.42|144.34|144.37|144.29|58
1715110200000|2024-05-07 19:30:00|144.37|144.29|144.42|144.29|144.42|144.34|144.37|144.29|58
1715110500000|2024-05-07 19:35:00|144.37|144.34|144.42|144.34|144.42|144.34|144.37|144.29|57
1715110800000|2024-05-07 19:40:00|144.37|144.29|144.37|144.29|144.42|144.34|144.37|144.29|20
1715111100000|2024-05-07 19:45:00|144.42|144.34|144.47|144.34|144.47|144.39|144.37|144.29|33
1715111400000|2024-05-07 19:50:00|144.52|144.39|144.47|144.39|144.52|144.44|144.47|144.39|290
1715111700000|2024-05-07 19:55:00|144.42|144.34|144.42|144.29|144.47|144.39|144.42|144.29|886
1715148000000|2024-05-08 06:00:00|144.44|144.37|144.37|144.29|144.44|144.37|144.32|144.19|142
1715148300000|2024-05-08 06:05:00|144.42|144.24|144.42|144.34|144.42|144.34|144.37|144.24|32
1715148600000|2024-05-08 06:10:00|144.47|144.39|144.42|144.34|144.47|144.39|144.42|144.34|1
1715148900000|2024-05-08 06:15:00|144.37|144.29|144.32|144.19|144.42|144.29|144.22|144.14|69
1715149200000|2024-05-08 06:20:00|144.27|144.24|144.27|144.14|144.27|144.24|144.22|144.14|13
1715149500000|2024-05-08 06:25:00|144.22|144.19|144.32|144.24|144.32|144.24|144.22|144.19|2
1715149800000|2024-05-08 06:30:00|144.37|144.19|144.37|144.29|144.37|144.29|144.32|144.19|0
1715150100000|2024-05-08 06:35:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|0
1715150400000|2024-05-08 06:40:00|144.47|144.39|144.47|144.34|144.47|144.39|144.42|144.34|0
1715150700000|2024-05-08 06:45:00|144.52|144.39|144.52|144.44|144.52|144.44|144.52|144.34|7
1715151000000|2024-05-08 06:50:00|144.57|144.39|144.47|144.39|144.57|144.44|144.47|144.34|203
1715151300000|2024-05-08 06:55:00|144.52|144.44|144.47|144.39|144.52|144.44|144.32|144.24|541
1715151600000|2024-05-08 07:00:00|144.52|144.44|144.77|144.69|144.87|144.79|144.52|144.44|1409
1715151900000|2024-05-08 07:05:00|144.82|144.74|144.62|144.54|144.82|144.74|144.57|144.49|1647
1715152200000|2024-05-08 07:10:00|144.57|144.49|144.42|144.34|144.62|144.54|144.32|144.24|2291
1715152500000|2024-05-08 07:15:00|144.37|144.29|144.52|144.44|144.57|144.49|144.37|144.29|1107
1715152800000|2024-05-08 07:20:00|144.57|144.49|144.47|144.39|144.57|144.49|144.42|144.34|1579
1715153100000|2024-05-08 07:25:00|144.52|144.44|144.37|144.29|144.52|144.44|144.37|144.29|795
1715153400000|2024-05-08 07:30:00|144.42|144.34|144.57|144.49|144.57|144.49|144.37|144.29|712
1715153700000|2024-05-08 07:35:00|144.52|144.44|144.37|144.29|144.57|144.49|144.37|144.29|284
1715154000000|2024-05-08 07:40:00|144.42|144.34|144.47|144.39|144.52|144.39|144.32|144.24|414
1715154300000|2024-05-08 07:45:00|144.42|144.34|144.37|144.29|144.42|144.39|144.32|144.24|287
1715154600000|2024-05-08 07:50:00|144.32|144.24|144.27|144.19|144.32|144.24|144.17|144.09|1497
1715154900000|2024-05-08 07:55:00|144.32|144.24|144.37|144.29|144.42|144.34|144.22|144.14|1595
1715155200000|2024-05-08 08:00:00|144.32|144.24|144.27|144.14|144.37|144.29|144.22|144.14|418
1715155500000|2024-05-08 08:05:00|144.22|144.19|144.17|144.04|144.27|144.19|144.12|144.04|340
1715155800000|2024-05-08 08:10:00|144.22|144.09|144.07|143.99|144.22|144.14|143.97|143.89|1402
1715156100000|2024-05-08 08:15:00|144.12|144.04|144.02|143.94|144.12|144.04|144.02|143.94|290
1715156400000|2024-05-08 08:20:00|143.97|143.89|144.07|143.99|144.12|144.04|143.87|143.79|455
1715156700000|2024-05-08 08:25:00|144.12|143.94|144.22|144.14|144.32|144.24|144.07|143.94|261
1715157000000|2024-05-08 08:30:00|144.27|144.19|144.17|144.09|144.27|144.19|144.17|144.09|1032
1715157300000|2024-05-08 08:35:00|144.12|144.04|144.12|144.04|144.17|144.09|144.07|143.94|999
1715157600000|2024-05-08 08:40:00|144.07|143.99|143.97|143.89|144.07|143.99|143.97|143.89|587
1715157900000|2024-05-08 08:45:00|144.02|143.94|143.82|143.74|144.02|143.94|143.82|143.74|1880
1715158200000|2024-05-08 08:50:00|143.87|143.79|143.77|143.69|143.92|143.84|143.77|143.69|1260
1715158500000|2024-05-08 08:55:00|143.82|143.74|143.77|143.69|143.82|143.74|143.62|143.54|1199
1715158800000|2024-05-08 09:00:00|143.72|143.64|143.82|143.74|143.87|143.74|143.72|143.64|562
1715159100000|2024-05-08 09:05:00|143.87|143.79|143.87|143.79|143.92|143.84|143.82|143.74|157
1715159400000|2024-05-08 09:10:00|143.82|143.74|143.92|143.84|143.97|143.89|143.82|143.74|986
1715159700000|2024-05-08 09:15:00|143.97|143.89|143.82|143.74|143.97|143.89|143.82|143.74|192
1715160000000|2024-05-08 09:20:00|143.87|143.69|143.87|143.79|143.87|143.79|143.77|143.64|240
1715160300000|2024-05-08 09:25:00|143.92|143.84|143.92|143.84|143.97|143.89|143.87|143.79|199
1715160600000|2024-05-08 09:30:00|143.87|143.79|144.02|143.94|144.02|143.94|143.87|143.79|131
1715160900000|2024-05-08 09:35:00|143.97|143.89|143.97|143.89|144.02|143.94|143.92|143.84|237
1715161200000|2024-05-08 09:40:00|143.92|143.84|144.07|143.94|144.12|143.99|143.92|143.84|2294
1715161500000|2024-05-08 09:45:00|144.02|143.99|144.32|144.24|144.32|144.24|144.02|143.94|4733
1715161800000|2024-05-08 09:50:00|144.27|144.19|144.42|144.34|144.42|144.34|144.27|144.14|1375
1715162100000|2024-05-08 09:55:00|144.37|144.29|144.37|144.29|144.47|144.39|144.37|144.29|1093
1715162400000|2024-05-08 10:00:00|144.32|144.24|144.37|144.29|144.37|144.29|144.27|144.19|263
1715162700000|2024-05-08 10:05:00|144.32|144.24|144.22|144.14|144.37|144.29|144.22|144.14|205
1715163000000|2024-05-08 10:10:00|144.17|144.09|144.17|144.09|144.22|144.14|144.12|144.04|681
1715163300000|2024-05-08 10:15:00|144.22|144.14|144.27|144.19|144.27|144.19|144.17|144.09|235
1715163600000|2024-05-08 10:20:00|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|208
1715163900000|2024-05-08 10:25:00|144.32|144.24|144.32|144.24|144.37|144.29|144.27|144.19|93
1715164200000|2024-05-08 10:30:00|144.37|144.29|144.27|144.19|144.37|144.29|144.27|144.19|352
1715164500000|2024-05-08 10:35:00|144.32|144.24|144.32|144.24|144.32|144.24|144.27|144.24|142
1715164800000|2024-05-08 10:40:00|144.27|144.19|144.32|144.24|144.32|144.24|144.27|144.19|401
1715165100000|2024-05-08 10:45:00|||||||||1
1715165400000|2024-05-08 10:50:00|144.27|144.19|144.27|144.19|144.27|144.19|144.22|144.14|652
1715165700000|2024-05-08 10:55:00|144.22|144.14|144.12|144.04|144.27|144.19|144.12|144.04|93
1715166000000|2024-05-08 11:00:00|144.17|144.09|144.17|144.09|144.17|144.09|144.02|143.94|368
1715166300000|2024-05-08 11:05:00|144.12|144.04|144.12|143.99|144.17|144.09|144.07|143.99|1075
1715166600000|2024-05-08 11:10:00|144.17|144.04|144.17|144.09|144.22|144.14|144.12|144.04|65
1715166900000|2024-05-08 11:15:00|144.22|144.14|144.07|143.99|144.22|144.14|144.07|143.99|710
1715167200000|2024-05-08 11:20:00|144.12|144.04|144.02|143.94|144.12|144.04|144.02|143.94|147
1715167500000|2024-05-08 11:25:00|144.07|143.99|144.12|144.04|144.12|144.04|144.02|143.94|1264
1715167800000|2024-05-08 11:30:00|144.07|143.99|144.02|143.94|144.07|143.99|144.02|143.94|867
1715168100000|2024-05-08 11:35:00|144.07|143.99|144.02|143.94|144.07|143.99|144.02|143.89|1229
1715168400000|2024-05-08 11:40:00|143.97|143.89|144.02|143.94|144.12|143.99|143.97|143.89|552
1715168700000|2024-05-08 11:45:00|143.97|143.89|144.02|143.94|144.02|143.94|143.97|143.89|152
1715169000000|2024-05-08 11:50:00|144.07|143.99|144.02|143.94|144.07|143.99|144.02|143.94|570
1715169300000|2024-05-08 11:55:00|144.07||144.02||144.07||144.02||125
1715169600000|2024-05-08 12:00:00|144.07|143.99|143.82|143.74|144.12|144.04|143.82|143.74|1805
1715169900000|2024-05-08 12:05:00|143.87|143.79|143.72|143.64|143.87|143.79|143.67|143.59|3173
1715170200000|2024-05-08 12:10:00|143.67|143.59|143.42|143.34|143.67|143.59|143.42|143.34|3279
1715170500000|2024-05-08 12:15:00|143.37|143.29|143.32|143.24|143.42|143.34|143.27|143.19|4085
1715170800000|2024-05-08 12:20:00|143.27|143.19|143.32|143.24|143.32|143.24|143.17|143.09|6656
1715171100000|2024-05-08 12:25:00|143.27|143.19|143.22|143.14|143.37|143.29|143.22|143.14|241
1715171400000|2024-05-08 12:30:00|143.17|143.09|143.17|143.09|143.27|143.19|143.12|143.04|1286
1715171700000|2024-05-08 12:35:00|143.12|143.04|143.12|143.04|143.17|143.09|143.07|142.99|548
1715172000000|2024-05-08 12:40:00|143.07|142.99|143.27|143.19|143.27|143.19|143.07|142.99|401
1715172300000|2024-05-08 12:45:00|143.22|143.14|143.22|143.14|143.27|143.19|143.17|143.09|255
1715172600000|2024-05-08 12:50:00|143.27|143.19|143.27|143.19|143.32|143.24|143.22|143.14|802
1715172900000|2024-05-08 12:55:00|143.22|143.14|143.32|143.24|143.32|143.24|143.22|143.14|1137
1715173200000|2024-05-08 13:00:00|143.27|143.19|143.32|143.24|143.32|143.24|143.22|143.14|543
1715173500000|2024-05-08 13:05:00|143.27|143.19|143.27|143.19|143.32|143.24|143.22|143.14|351
1715173800000|2024-05-08 13:10:00|143.22|143.14|143.42|143.29|143.42|143.29|143.22|143.14|84
1715174100000|2024-05-08 13:15:00|143.37|143.34|143.32|143.24|143.37|143.34|143.27|143.19|1004
1715174400000|2024-05-08 13:20:00|143.37|143.29|143.32|143.24|143.37|143.29|143.32|143.24|65
1715174700000|2024-05-08 13:25:00|143.37|143.29|143.37|143.29|143.37|143.29|143.32|143.24|317
1715175000000|2024-05-08 13:30:00|143.32|143.24|143.37|143.29|143.37|143.29|143.32|143.24|733
1715175300000|2024-05-08 13:35:00|143.42|143.24|143.37|143.29|143.42|143.34|143.37|143.24|372
1715175600000|2024-05-08 13:40:00|143.32|143.24|143.47|143.39|143.47|143.39|143.32|143.24|1447
1715175900000|2024-05-08 13:45:00|143.52|143.44|143.62|143.54|143.62|143.54|143.42|143.34|1198
1715176200000|2024-05-08 13:50:00|143.57|143.49|143.57|143.49|143.57|143.54|143.57|143.49|26
1715176500000|2024-05-08 13:55:00|143.52|143.44|143.67|143.59|143.67|143.59|143.52|143.44|501
1715176800000|2024-05-08 14:00:00|143.62|143.54|143.67|143.59|143.72|143.64|143.62|143.54|1774
1715177100000|2024-05-08 14:05:00|143.62|143.54|143.67|143.59|143.72|143.64|143.62|143.49|557
1715177400000|2024-05-08 14:10:00|143.72|143.64|143.72|143.64|143.77|143.69|143.67|143.59|169
1715177700000|2024-05-08 14:15:00|143.67|143.59|143.67|143.59|143.72|143.64|143.62|143.54|2254
1715178000000|2024-05-08 14:20:00|143.72|143.64|143.82|143.74|143.82|143.74|143.72|143.64|523
1715178300000|2024-05-08 14:25:00|143.87|143.79|143.87|143.79|143.92|143.84|143.87|143.79|233
1715178600000|2024-05-08 14:30:00|143.82|143.74|143.87|143.79|143.87|143.79|143.77|143.69|651
1715178900000|2024-05-08 14:35:00|143.92|143.84|143.92|143.84|143.97|143.89|143.87|143.79|786
1715179200000|2024-05-08 14:40:00|143.97|143.89|143.92|143.84|143.97|143.89|143.87|143.79|460
1715179500000|2024-05-08 14:45:00|143.87|143.79|143.87|143.79|143.92|143.84|143.82|143.74|220
1715179800000|2024-05-08 14:50:00|143.92|143.84|143.87|143.79|143.92|143.84|143.87|143.79|708
1715180100000|2024-05-08 14:55:00|143.82|143.74|143.82|143.74|143.87|143.79|143.82|143.74|521
1715180400000|2024-05-08 15:00:00|143.87|143.79|143.92|143.84|143.97|143.89|143.82|143.79|283
1715180700000|2024-05-08 15:05:00|143.97|143.89|143.97|143.89|144.02|143.94|143.92|143.84|285
1715181000000|2024-05-08 15:10:00|144.02|143.94|143.87|143.79|144.02|143.94|143.87|143.79|2801
1715181300000|2024-05-08 15:15:00|143.92|143.84|143.92|143.84|143.92|143.84|143.87|143.79|937
1715181600000|2024-05-08 15:20:00|143.97|143.89|143.97|143.89|144.02|143.94|143.92|143.84|1578
1715181900000|2024-05-08 15:25:00|144.02|143.94|144.07|143.99|144.12|143.99|143.97|143.89|2906
1715182200000|2024-05-08 15:30:00|144.12|144.04|144.07|143.99|144.12|144.04|144.07|143.99|1933
1715182500000|2024-05-08 15:35:00|144.02|143.94|144.07|143.99|144.07|143.99|144.02|143.94|1538
1715182800000|2024-05-08 15:40:00|144.12|144.04|144.02|143.94|144.12|144.04|144.02|143.94|566
1715183100000|2024-05-08 15:45:00|144.07|143.99|144.02|143.94|144.07|143.99|143.97|143.89|403
1715183400000|2024-05-08 15:50:00|||||||||14440
1715183700000|2024-05-08 15:55:00|143.97|143.89|144.02|143.94|144.02|143.94|143.97|143.89|2001
1715184000000|2024-05-08 16:00:00|||||||||116
1715184300000|2024-05-08 16:05:00|144.07|143.99|144.12|144.04|144.17|144.09|144.02|143.94|1650
1715184600000|2024-05-08 16:10:00|144.17|144.09|144.12|144.04|144.17|144.09|144.12|144.04|46
1715184900000|2024-05-08 16:15:00|144.17|144.09|144.17|144.04|144.17|144.09|144.12|144.04|36
1715185200000|2024-05-08 16:20:00|144.12|144.09|144.07|143.99|144.12|144.09|144.07|143.99|306
1715185500000|2024-05-08 16:25:00|144.12|144.04|144.12|144.04|144.12|144.04|144.12|143.99|330
1715185800000|2024-05-08 16:30:00|144.07|143.99|144.07|143.94|144.07|144.04|144.02|143.94|323
1715186100000|2024-05-08 16:35:00|144.02|143.89|144.02|143.94|144.02|143.94|144.02|143.89|13
1715186400000|2024-05-08 16:40:00|144.07|143.99|144.12|143.99|144.12|144.04|144.07|143.99|37
1715186700000|2024-05-08 16:45:00|144.17|144.04|144.17|144.04|144.17|144.09|144.12|144.04|24
1715187000000|2024-05-08 16:50:00|144.12|143.99|144.12|143.99|144.17|143.99|144.07|143.99|13
1715187300000|2024-05-08 16:55:00||144.04||144.04||144.04||144.04|0
1715187600000|2024-05-08 17:00:00|144.07|143.99|144.12|144.04|144.12|144.04|144.07|143.94|44
1715187900000|2024-05-08 17:05:00|144.07|143.99|144.07|143.99|144.12|143.99|144.07|143.94|520
1715188200000|2024-05-08 17:10:00|144.02|143.94|144.07|143.99|144.12|143.99|144.02|143.94|268
1715188500000|2024-05-08 17:15:00|144.12||144.07||144.12||144.07||55
1715188800000|2024-05-08 17:20:00|||||||||14
1715189100000|2024-05-08 17:25:00|||||||||105
1715189400000|2024-05-08 17:30:00|144.12|144.04|144.12|144.04|144.12|144.04|144.12|143.99|134
1715189700000|2024-05-08 17:35:00|144.17|144.09|144.17|144.09|144.22|144.14|144.17|144.09|206
1715190000000|2024-05-08 17:40:00|144.22|144.14|144.27|144.14|144.27|144.14|144.17|144.09|91
1715190300000|2024-05-08 17:45:00|144.22|144.19|144.27|144.14|144.27|144.19|144.22|144.14|5
1715190600000|2024-05-08 17:50:00|144.22|144.19|144.27|144.19|144.27|144.19|144.22|144.14|5
1715190900000|2024-05-08 17:55:00||144.14||144.19||144.19||144.14|27
1715191200000|2024-05-08 18:00:00|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|6
1715191500000|2024-05-08 18:05:00|144.27|144.19|144.32|144.24|144.32|144.24|144.27|144.19|5
1715191800000|2024-05-08 18:10:00|144.27|144.19|144.32|144.24|144.32|144.24|144.27|144.19|6
1715192100000|2024-05-08 18:15:00|144.37|144.29|144.32|144.24|144.37|144.29|144.32|144.24|14
1715192400000|2024-05-08 18:20:00|144.27|144.19|144.22|144.14|144.32|144.24|144.22|144.14|648
1715192700000|2024-05-08 18:25:00|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.14|68
1715193000000|2024-05-08 18:30:00|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|6
1715193300000|2024-05-08 18:35:00|144.32|144.24|144.32|144.24|144.32|144.24|144.27|144.19|3
1715193600000|2024-05-08 18:40:00|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|0
1715194200000|2024-05-08 18:50:00|144.32||144.27||144.32||144.27||108
1715194500000|2024-05-08 18:55:00|144.22|144.14|144.22|144.14|144.27|144.14|144.22|144.14|29
1715194800000|2024-05-08 19:00:00|144.17|144.09|144.22|144.14|144.27|144.14|144.17|144.09|58
1715195100000|2024-05-08 19:05:00|144.27||144.27||144.27||144.22||16
1715195400000|2024-05-08 19:10:00|144.22|144.19|144.27|144.19|144.27|144.19|144.22|144.19|2
1715195700000|2024-05-08 19:15:00|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|3
1715196000000|2024-05-08 19:20:00|144.37|144.29|144.37|144.29|144.37|144.29|144.37|144.29|7
1715196300000|2024-05-08 19:25:00|||||||||1
1715196900000|2024-05-08 19:35:00|||||||||10
1715197200000|2024-05-08 19:40:00|||||||||2
1715197500000|2024-05-08 19:45:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|18
1715197800000|2024-05-08 19:50:00|144.37|144.29|144.37|144.29|144.42|144.34|144.32|144.24|106
1715198100000|2024-05-08 19:55:00|144.32|144.24|144.32|144.24|144.37|144.29|144.32|144.19|207
1715234400000|2024-05-09 06:00:00|144.34|144.27|144.02|143.94|144.34|144.27|144.02|143.94|4
1715234700000|2024-05-09 06:05:00|144.07|143.99|144.12|144.04|144.17|144.09|144.07|143.99|33
1715235000000|2024-05-09 06:10:00|144.07|143.99|143.92|143.84|144.07|143.99|143.92|143.84|8
1715235300000|2024-05-09 06:15:00|143.97|143.89|143.97|143.89|144.02|143.89|143.92|143.84|0
1715235600000|2024-05-09 06:20:00|144.02|143.84|143.87|143.79|144.02|143.84|143.87|143.74|4
1715235900000|2024-05-09 06:25:00|143.92|143.74|143.87|143.79|143.92|143.79|143.87|143.74|7
1715236200000|2024-05-09 06:30:00|143.92|143.84|143.92|143.84|143.97|143.89|143.92|143.79|4
1715236800000|2024-05-09 06:40:00|143.87|143.79|143.92|143.84|143.92|143.84|143.87|143.79|1
1715237100000|2024-05-09 06:45:00|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|21
1715237400000|2024-05-09 06:50:00|143.92||143.92||143.92||143.87||0
1715237700000|2024-05-09 06:55:00|143.87|143.74|143.57|143.49|143.87|143.74|143.57|143.49|643
1715238000000|2024-05-09 07:00:00|143.62|143.54|143.77|143.69|143.87|143.79|143.52|143.44|1593
1715238300000|2024-05-09 07:05:00|143.72|143.64|143.72|143.64|143.87|143.79|143.72|143.64|971
1715238600000|2024-05-09 07:10:00|143.67|143.59|143.52|143.44|143.77|143.69|143.52|143.44|282
1715238900000|2024-05-09 07:15:00|143.57|143.49|143.67|143.59|143.67|143.59|143.47|143.39|527
1715239200000|2024-05-09 07:20:00|143.62|143.54|143.52|143.44|143.67|143.59|143.47|143.39|1663
1715239500000|2024-05-09 07:25:00|143.47|143.39|143.27|143.19|143.52|143.44|143.27|143.19|365
1715239800000|2024-05-09 07:30:00|143.32|143.24|143.22|143.14|143.32|143.24|143.17|143.09|853
1715240100000|2024-05-09 07:35:00|143.27|143.19|143.27|143.19|143.32|143.24|143.22|143.14|1142
1715240400000|2024-05-09 07:40:00|143.22|143.14|143.22|143.14|143.32|143.24|143.12|143.04|1294
1715240700000|2024-05-09 07:45:00|143.17|143.09|143.12|143.04|143.22|143.14|143.12|143.04|1132
1715241000000|2024-05-09 07:50:00|143.17|143.09|142.97|142.89|143.17|143.09|142.97|142.89|843
1715241300000|2024-05-09 07:55:00|143.02|142.94|143.12|143.04|143.17|143.04|142.97|142.89|721
1715241600000|2024-05-09 08:00:00|143.17|143.09|143.12|143.04|143.17|143.09|143.07|142.99|156
1715241900000|2024-05-09 08:05:00|143.07|142.99|143.17|143.09|143.17|143.09|143.07|142.99|640
1715242200000|2024-05-09 08:10:00|143.22|143.14|143.17|143.09|143.22|143.14|143.12|143.04|659
1715242500000|2024-05-09 08:15:00|143.22|143.14|143.17|143.09|143.22|143.14|143.12|143.04|517
1715242800000|2024-05-09 08:20:00|143.12|143.04|143.17|143.09|143.22|143.14|143.12|142.99|293
1715243100000|2024-05-09 08:25:00|143.22|143.14|143.17|143.09|143.22|143.14|143.17|143.09|551
1715243400000|2024-05-09 08:30:00|143.12|143.04|143.12|143.04|143.12|143.04|143.07|142.99|422
1715243700000|2024-05-09 08:35:00|143.07|142.99|143.07|142.99|143.12|143.04|143.07|142.99|545
1715244000000|2024-05-09 08:40:00|143.12|143.04|143.12|143.04|143.12|143.04|143.07|142.99|609
1715244300000|2024-05-09 08:45:00|143.07|142.99|143.17|143.09|143.17|143.09|143.07|142.99|901
1715244600000|2024-05-09 08:50:00|143.12|143.04|143.12|143.04|143.17|143.09|143.12|142.99|273
1715244900000|2024-05-09 08:55:00|143.17|143.09|143.17|143.09|143.22|143.14|143.12|143.04|786
1715245200000|2024-05-09 09:00:00|143.12|143.04|143.07|142.99|143.12|143.04|143.07|142.99|481
1715245500000|2024-05-09 09:05:00|143.12|143.04|143.07|142.99|143.17|143.09|143.07|142.99|347
1715245800000|2024-05-09 09:10:00|143.02|142.94|142.97|142.89|143.07|142.99|142.97|142.89|1270
1715246100000|2024-05-09 09:15:00|143.02|142.94|142.72|142.64|143.02|142.94|142.72|142.64|5057
1715246400000|2024-05-09 09:20:00|142.67|142.59|142.77|142.69|142.77|142.69|142.62|142.54|1801
1715246700000|2024-05-09 09:25:00|142.72|142.64|142.77|142.69|142.82|142.74|142.72|142.64|538
1715247000000|2024-05-09 09:30:00|142.82|142.74|142.82|142.74|142.87|142.79|142.77|142.69|91
1715247300000|2024-05-09 09:35:00|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|295
1715247600000|2024-05-09 09:40:00|142.92|142.84|142.82|142.74|142.92|142.84|142.82|142.74|185
1715247900000|2024-05-09 09:45:00|142.87|142.79|142.87|142.79|142.92|142.79|142.87|142.74|125
1715248200000|2024-05-09 09:50:00|142.92|142.84|142.92|142.84|142.92|142.84|142.82|142.74|2069
1715248500000|2024-05-09 09:55:00|142.87|142.79|142.87|142.79|142.87|142.79|142.82|142.74|2687
1715248800000|2024-05-09 10:00:00|142.82|142.74|142.87|142.79|142.87|142.79|142.82|142.74|369
1715249100000|2024-05-09 10:05:00|142.82|142.74|142.92|142.84|142.97|142.89|142.82|142.74|157
1715249400000|2024-05-09 10:10:00|142.97|142.89|143.07|142.99|143.07|142.99|142.97|142.89|538
1715249700000|2024-05-09 10:15:00|143.02|142.94|143.02|142.94|143.07|142.99|143.02|142.94|154
1715250000000|2024-05-09 10:20:00|142.97|142.89|143.02|142.94|143.02|142.94|142.97|142.89|125
1715250300000|2024-05-09 10:25:00|142.97|142.89|143.02|142.94|143.02|142.94|142.97|142.89|4052
1715250600000|2024-05-09 10:30:00|143.07|142.99|143.07|142.99|143.07|142.99|143.02|142.94|207
1715250900000|2024-05-09 10:35:00|143.02|142.94|143.07|142.99|143.07|142.99|143.02|142.94|372
1715251200000|2024-05-09 10:40:00|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|96
1715251500000|2024-05-09 10:45:00|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|948
1715251800000|2024-05-09 10:50:00|143.12|143.04|143.17|143.09|143.17|143.09|143.07|142.99|184
1715252100000|2024-05-09 10:55:00|143.12|143.04|143.12|143.04|143.17|143.09|143.12|143.04|1536
1715252400000|2024-05-09 11:00:00|143.07|142.99|143.07|142.99|143.12|143.04|143.07|142.99|545
1715252700000|2024-05-09 11:05:00|143.12|143.04|143.07|142.99|143.17|143.04|143.07|142.99|566
1715253000000|2024-05-09 11:10:00|143.02|142.94|142.97|142.89|143.07|142.99|142.97|142.89|851
1715253300000|2024-05-09 11:15:00|142.92|142.84|143.02|142.94|143.02|142.94|142.92|142.84|596
1715253600000|2024-05-09 11:20:00|142.97|142.89|143.02|142.94|143.02|142.94|142.97|142.89|704
1715253900000|2024-05-09 11:25:00|143.07|142.99|143.07|142.99|143.12|143.04|143.07|142.99|520
1715254200000|2024-05-09 11:30:00|143.12|143.04|143.12|143.04|143.17|143.09|143.12|142.99|759
1715254500000|2024-05-09 11:35:00|143.07|142.99|143.12|143.04|143.12|143.04|143.07|142.99|405
1715254800000|2024-05-09 11:40:00|143.07|142.99|143.12|143.04|143.12|143.04|143.07|142.99|1763
1715255100000|2024-05-09 11:45:00|143.17|143.09|143.22|143.14|143.22|143.14|143.17|143.09|283
1715255400000|2024-05-09 11:50:00|143.17|143.09|143.17|143.09|143.17|143.09|143.07|142.99|697
1715255700000|2024-05-09 11:55:00|143.12|143.04|143.07|142.99|143.17|143.09|143.07|142.99|180
1715256000000|2024-05-09 12:00:00|143.02|142.94|142.37|142.29|143.02|142.94|142.27|142.19|4027
1715256300000|2024-05-09 12:05:00|142.42|142.34|142.82|142.74|142.87|142.79|142.42|142.29|4736
1715256600000|2024-05-09 12:10:00|142.77|142.69|142.92|142.84|142.92|142.84|142.72|142.64|1029
1715256900000|2024-05-09 12:15:00|142.87|142.79|142.92|142.84|142.97|142.89|142.82|142.74|2142
1715257200000|2024-05-09 12:20:00|142.87|142.79|142.87|142.79|142.92|142.84|142.87|142.79|554
1715257500000|2024-05-09 12:25:00|142.92|142.84|142.92|142.84|142.97|142.89|142.92|142.84|392
1715257800000|2024-05-09 12:30:00|142.97|142.89|142.77|142.69|143.07|142.99|142.77|142.69|2304
1715258100000|2024-05-09 12:35:00|142.82|142.74|142.72|142.64|142.82|142.74|142.67|142.59|1458
1715258400000|2024-05-09 12:40:00|142.67|142.59|142.72|142.64|142.72|142.64|142.67|142.59|2484
1715258700000|2024-05-09 12:45:00|142.67|142.59|142.72|142.64|142.77|142.69|142.67|142.59|2080
1715259000000|2024-05-09 12:50:00|142.77|142.69|142.67|142.59|142.77|142.69|142.67|142.59|1389
1715259300000|2024-05-09 12:55:00|142.72|142.64|142.67|142.59|142.72|142.64|142.67|142.59|2834
1715259600000|2024-05-09 13:00:00|142.72|142.64|142.67|142.59|142.72|142.64|142.67|142.59|202
1715259900000|2024-05-09 13:05:00|142.72|142.64|142.82|142.74|142.87|142.79|142.72|142.64|1849
1715260200000|2024-05-09 13:10:00|142.87|142.79|142.87|142.79|142.92|142.84|142.87|142.79|1008
1715260500000|2024-05-09 13:15:00|142.82|142.74|142.67|142.59|142.82|142.74|142.67|142.59|1722
1715260800000|2024-05-09 13:20:00|142.72|142.64|142.82|142.74|142.82|142.74|142.72|142.64|570
1715261100000|2024-05-09 13:25:00|142.77|142.69|142.77|142.69|142.77|142.69|142.72|142.64|867
1715261400000|2024-05-09 13:30:00|142.82|142.74|142.92|142.84|142.92|142.84|142.77|142.69|711
1715261700000|2024-05-09 13:35:00|142.97|142.89|143.02|142.94|143.02|142.94|142.92|142.84|3920
1715262000000|2024-05-09 13:40:00|142.97|142.89|143.07|142.99|143.07|142.99|142.97|142.89|304
1715262300000|2024-05-09 13:45:00|143.02|142.94|143.07|142.99|143.12|143.04|143.02|142.94|912
1715262600000|2024-05-09 13:50:00|143.12|143.04|143.22|143.14|143.27|143.19|143.12|143.04|1565
1715262900000|2024-05-09 13:55:00|143.17|143.09|143.12|143.04|143.17|143.09|143.12|143.04|873
1715263200000|2024-05-09 14:00:00|143.17|143.09|143.17|143.09|143.17|143.09|143.07|142.99|1041
1715263500000|2024-05-09 14:05:00|143.12|143.04|143.22|143.14|143.22|143.14|143.12|143.04|790
1715263800000|2024-05-09 14:10:00|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|515
1715264100000|2024-05-09 14:15:00|143.22|143.14|143.17|143.09|143.27|143.19|143.17|143.09|1520
1715264400000|2024-05-09 14:20:00|143.12|143.04|143.17|143.09|143.17|143.09|143.12|143.04|319
1715264700000|2024-05-09 14:25:00|143.22|143.14|143.27|143.19|143.27|143.19|143.17|143.09|1126
1715265000000|2024-05-09 14:30:00|143.32|143.24|143.37|143.29|143.37|143.29|143.27|143.19|1716
1715265300000|2024-05-09 14:35:00|143.32|143.24|143.27|143.19|143.37|143.29|143.27|143.19|1733
1715265600000|2024-05-09 14:40:00|143.22|143.14|143.27|143.19|143.27|143.19|143.22|143.14|455
1715265900000|2024-05-09 14:45:00|143.32|143.24|143.22|143.14|143.32|143.24|143.22|143.14|1114
1715266200000|2024-05-09 14:50:00|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|310
1715266500000|2024-05-09 14:55:00|143.22|143.14|143.17|143.09|143.22|143.14|143.17|143.09|1262
1715266800000|2024-05-09 15:00:00|143.12|143.04|143.17|143.09|143.17|143.09|143.12|143.04|784
1715267100000|2024-05-09 15:05:00|143.12|143.04|143.17|143.09|143.17|143.09|143.12|143.04|1231
1715267400000|2024-05-09 15:10:00|143.12|143.04|143.07|142.99|143.12|143.04|143.07|142.99|2395
1715267700000|2024-05-09 15:15:00|||||||||1689
1715268000000|2024-05-09 15:20:00|143.02|142.94|143.02|142.94|143.02|142.99|143.02|142.94|4203
1715268300000|2024-05-09 15:25:00|143.07|142.99|143.17|143.09|143.17|143.09|143.07|142.99|1275
1715268600000|2024-05-09 15:30:00|143.12|143.04|143.17|143.09|143.22|143.14|143.12|143.04|3455
1715268900000|2024-05-09 15:35:00|143.12|143.04|143.12|143.04|143.17|143.09|143.12|143.04|1119
1715269200000|2024-05-09 15:40:00|143.17|143.09|143.17|143.09|143.22|143.14|143.12|143.04|576
1715269500000|2024-05-09 15:45:00|143.22|143.14|143.17|143.09|143.22|143.14|143.17|143.09|370
1715269800000|2024-05-09 15:50:00|143.22|143.14|143.17|143.09|143.22|143.14|143.17|143.09|855
1715270100000|2024-05-09 15:55:00|143.22||143.17||143.22||143.17||30
1715270400000|2024-05-09 16:00:00|143.22|143.14|143.22|143.14|143.22|143.14|143.17|143.09|258
1715270700000|2024-05-09 16:05:00|143.27|143.19|143.27|143.19|143.27|143.19|143.22|143.14|181
1715271000000|2024-05-09 16:10:00|143.22|143.14|143.17|143.09|143.22|143.14|143.17|143.09|240
1715271300000|2024-05-09 16:15:00|143.22|143.04|143.17|143.09|143.22|143.09|143.12|143.04|139
1715271600000|2024-05-09 16:20:00|||||||||22
1715271900000|2024-05-09 16:25:00|||||||||190
1715272200000|2024-05-09 16:30:00|143.22||143.17||143.22||143.17||109
1715272500000|2024-05-09 16:35:00|143.22|143.14|143.17|143.09|143.22|143.14|143.17|143.09|63
1715272800000|2024-05-09 16:40:00|||||||||17
1715273100000|2024-05-09 16:45:00|143.22|143.14|143.17|143.09|143.22|143.14|143.17|143.09|69
1715273400000|2024-05-09 16:50:00|143.22|143.14|143.17|143.09|143.22|143.14|143.17|143.09|155
1715273700000|2024-05-09 16:55:00|||||||||4
1715274000000|2024-05-09 17:00:00|143.12|143.04|143.22|143.09|143.22|143.14|143.12|143.04|62
1715274300000|2024-05-09 17:05:00|143.17|143.04|143.12|143.04|143.17|143.09|143.12|143.04|427
1715274600000|2024-05-09 17:10:00|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.04|193
1715274900000|2024-05-09 17:15:00|143.12|143.04|143.12|143.04|143.17|143.09|143.12|143.04|13
1715275200000|2024-05-09 17:20:00|143.07|142.99|143.07|142.99|143.07|142.99|143.02|142.94|304
1715275500000|2024-05-09 17:25:00|143.12|143.04|143.12|143.04|143.12|143.04|143.07|143.04|48
1715275800000|2024-05-09 17:30:00|143.07|142.99|143.07|142.99|143.12|142.99|143.07|142.99|26
1715276100000|2024-05-09 17:35:00|143.12||143.07||143.12||143.07||2
1715276400000|2024-05-09 17:40:00|143.02|142.94|143.02|142.94|143.07|142.94|143.02|142.94|50
1715276700000|2024-05-09 17:45:00|143.07|142.99|143.02|142.94|143.07|142.99|143.02|142.94|45
1715277000000|2024-05-09 17:50:00||142.89||142.89||142.94||142.89|5
1715277300000|2024-05-09 17:55:00|142.97|142.94|142.97|142.89|143.02|142.94|142.97|142.89|4
1715277600000|2024-05-09 18:00:00||142.84||142.89||142.89||142.84|4
1715277900000|2024-05-09 18:05:00|143.02||142.97||143.02||142.97||0
1715278200000|2024-05-09 18:10:00|143.02|142.94|143.02|142.94|143.02|142.94|142.97|142.89|6
1715278500000|2024-05-09 18:15:00|142.97|142.89|143.02|142.94|143.02|142.94|142.97|142.89|5
1715279100000|2024-05-09 18:25:00|143.07|142.99|143.07|142.99|143.07|142.99|143.07|142.99|86
1715279400000|2024-05-09 18:30:00|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|56
1715279700000|2024-05-09 18:35:00|143.07|142.99|143.07|142.99|143.07|142.99|143.02|142.94|52
1715280000000|2024-05-09 18:40:00|143.02|142.94|143.02|142.94|143.07|142.99|143.02|142.94|52
1715280300000|2024-05-09 18:45:00|143.07|142.99|143.02|142.94|143.07|142.99|143.02|142.94|47
1715280600000|2024-05-09 18:50:00|143.07|142.99|143.02|142.94|143.07|142.99|143.02|142.94|123
1715280900000|2024-05-09 18:55:00|143.07||143.02||143.07||143.02||35
1715281800000|2024-05-09 19:10:00||142.89||142.94||142.94||142.89|37
1715282100000|2024-05-09 19:15:00|143.07|142.99|143.02|142.94|143.07|142.99|143.02|142.94|69
1715282400000|2024-05-09 19:20:00|143.07|142.99|143.02|142.94|143.07|142.99|142.97|142.89|494
1715282700000|2024-05-09 19:25:00||142.89||142.89||142.89||142.89|45
1715283000000|2024-05-09 19:30:00||142.94||142.94||142.94||142.94|2
1715283300000|2024-05-09 19:35:00|||||||||28
1715283600000|2024-05-09 19:40:00||142.89||142.94||142.94||142.89|11
1715283900000|2024-05-09 19:45:00|142.97|142.89|143.02|142.94|143.02|142.94|142.97|142.89|40
1715284200000|2024-05-09 19:50:00|143.07|142.99|143.02|142.94|143.07|142.99|143.02|142.94|236
1715284500000|2024-05-09 19:55:00||142.89||142.94||142.94||142.89|376
1715321100000|2024-05-10 06:05:00|143.07|142.99|143.12|143.04|143.12|143.04|143.07|142.99|4
1715321400000|2024-05-10 06:10:00|143.17|143.09|143.07|142.99|143.17|143.09|143.07|142.99|86
1715321700000|2024-05-10 06:15:00|143.02|142.94|143.12|142.99|143.12|142.99|142.92|142.84|56
1715322000000|2024-05-10 06:20:00|143.07|143.04|143.17|143.09|143.17|143.09|143.07|142.94|33
1715322300000|2024-05-10 06:25:00|143.12|143.04|143.17|143.09|143.22|143.09|143.12|142.99|3
1715322600000|2024-05-10 06:30:00|143.12|143.04|143.12|143.04|143.12|143.04|143.07|142.99|34
1715322900000|2024-05-10 06:35:00|143.17|143.09|143.17|143.04|143.17|143.09|143.17|143.04|2
1715323200000|2024-05-10 06:40:00|143.22|143.09|143.22|143.14|143.27|143.19|143.22|143.04|220
1715323500000|2024-05-10 06:45:00|143.17|143.09|143.22|143.14|143.22|143.14|143.17|143.09|86
1715323800000|2024-05-10 06:50:00|143.27|143.19|143.27|143.19|143.27|143.19|143.22|143.19|29
1715324100000|2024-05-10 06:55:00|143.22|143.14|143.52|143.44|143.52|143.44|143.22|143.14|648
1715324400000|2024-05-10 07:00:00|143.57|143.49|143.52|143.44|143.72|143.64|143.47|143.34|1174
1715324700000|2024-05-10 07:05:00|143.47|143.39|143.47|143.39|143.67|143.59|143.42|143.34|3911
1715325000000|2024-05-10 07:10:00|143.52|143.44|143.47|143.34|143.57|143.44|143.42|143.29|1082
1715325300000|2024-05-10 07:15:00|143.42|143.39|143.52|143.44|143.57|143.49|143.37|143.29|432
1715325600000|2024-05-10 07:20:00|143.57|143.49|143.77|143.69|143.77|143.69|143.52|143.44|617
1715325900000|2024-05-10 07:25:00|143.72|143.64|143.87|143.74|143.87|143.79|143.72|143.64|1156
1715326200000|2024-05-10 07:30:00|143.82|143.69|143.77|143.69|143.82|143.74|143.72|143.64|868
1715326500000|2024-05-10 07:35:00|143.72|143.64|143.72|143.64|143.82|143.74|143.72|143.64|636
1715326800000|2024-05-10 07:40:00|143.77|143.59|143.57|143.49|143.77|143.69|143.57|143.49|378
1715327100000|2024-05-10 07:45:00|143.62|143.54|143.47|143.39|143.62|143.54|143.47|143.39|582
1715327400000|2024-05-10 07:50:00|143.52|143.44|143.57|143.49|143.57|143.49|143.42|143.34|484
1715327700000|2024-05-10 07:55:00|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|356
1715328000000|2024-05-10 08:00:00|143.62|143.54|143.62|143.54|143.62|143.54|143.57|143.49|318
1715328300000|2024-05-10 08:05:00|143.67|143.59|143.57|143.49|143.67|143.59|143.47|143.39|1242
1715328600000|2024-05-10 08:10:00|143.62|143.44|143.62|143.54|143.67|143.59|143.57|143.44|241
1715328900000|2024-05-10 08:15:00|143.67|143.59|143.77|143.64|143.82|143.69|143.67|143.59|108
1715329200000|2024-05-10 08:20:00|143.72|143.69|143.82|143.74|143.87|143.74|143.72|143.69|79
1715329500000|2024-05-10 08:25:00|143.87|143.79|143.82|143.74|143.87|143.79|143.82|143.74|65
1715329800000|2024-05-10 08:30:00|143.87|143.69|143.87|143.79|143.87|143.79|143.82|143.69|257
1715330100000|2024-05-10 08:35:00|143.82|143.74|143.82|143.74|143.87|143.79|143.82|143.74|144
1715330400000|2024-05-10 08:40:00|143.77|143.69|143.77|143.69|143.82|143.74|143.72|143.64|168
1715330700000|2024-05-10 08:45:00|143.82|143.74|143.77|143.69|143.87|143.79|143.77|143.69|232
1715331000000|2024-05-10 08:50:00|143.82|143.74|143.87|143.79|143.92|143.79|143.82|143.74|151
1715331300000|2024-05-10 08:55:00|143.82|143.74|143.92|143.84|143.97|143.89|143.82|143.74|576
1715331600000|2024-05-10 09:00:00|143.87|143.79|143.97|143.84|143.97|143.89|143.87|143.79|153
1715331900000|2024-05-10 09:05:00|143.92|143.79|143.87|143.79|143.97|143.89|143.87|143.79|140
1715332200000|2024-05-10 09:10:00|143.92|143.84|144.02|143.94|144.02|143.94|143.87|143.84|281
1715332500000|2024-05-10 09:15:00|144.07|143.99|144.12|144.04|144.12|144.04|144.07|143.99|224
1715332800000|2024-05-10 09:20:00|144.17|144.09|144.07|143.99|144.17|144.09|144.07|143.99|2094
1715333100000|2024-05-10 09:25:00|144.12|144.04|144.07|143.99|144.12|144.04|144.02|143.94|571
1715333400000|2024-05-10 09:30:00|144.12|143.94|144.12|144.04|144.17|144.09|144.02|143.89|394
1715333700000|2024-05-10 09:35:00|144.17|143.99|144.12|143.99|144.17|144.09|144.07|143.99|58
1715334000000|2024-05-10 09:40:00|144.07|144.04|144.02|143.94|144.17|144.04|144.02|143.94|99
1715334300000|2024-05-10 09:45:00|143.97|143.89|144.07|143.99|144.07|143.99|143.97|143.89|1928
1715334600000|2024-05-10 09:50:00|144.12|144.04|144.02|143.94|144.12|144.04|144.02|143.94|501
1715334900000|2024-05-10 09:55:00|144.07|143.99|144.07|143.99|144.12|144.04|144.02|143.94|187
1715335200000|2024-05-10 10:00:00|144.12|143.94|144.12|144.04|144.12|144.04|144.07|143.94|93
1715335500000|2024-05-10 10:05:00|144.07|143.99|144.07|143.99|144.12|144.04|144.07|143.99|132
1715335800000|2024-05-10 10:10:00|144.12|144.04|144.07|143.99|144.12|144.04|144.02|143.94|2939
1715336100000|2024-05-10 10:15:00|144.12|144.04|144.17|144.09|144.22|144.14|144.07|143.99|221
1715336400000|2024-05-10 10:20:00|144.22|144.14|144.17|144.09|144.22|144.14|144.12|144.04|84
1715336700000|2024-05-10 10:25:00|144.12|144.04|144.17|144.09|144.17|144.09|144.12|144.04|1147
1715337000000|2024-05-10 10:30:00|144.22|144.14|144.17|144.09|144.22|144.14|144.12|144.04|257
1715337300000|2024-05-10 10:35:00|144.12|144.04|144.12|144.04|144.12|144.04|144.07|143.99|417
1715337600000|2024-05-10 10:40:00|144.17|144.09|144.17|144.09|144.17|144.09|144.12|144.04|73
1715337900000|2024-05-10 10:45:00|144.12|144.04|144.17|144.09|144.17|144.09|144.12|144.04|267
1715338200000|2024-05-10 10:50:00|144.12|144.04|144.22|144.14|144.22|144.14|144.12|144.04|35
1715338500000|2024-05-10 10:55:00|144.17|144.09|144.17|144.09|144.22|144.09|144.17|144.09|306
1715338800000|2024-05-10 11:00:00|144.12|144.04|144.07|143.99|144.12|144.04|144.07|143.99|502
1715339100000|2024-05-10 11:05:00|144.02|143.94|144.12|144.04|144.12|144.04|143.97|143.89|498
1715339400000|2024-05-10 11:10:00|||||||||101
1715339700000|2024-05-10 11:15:00|||||||||46
1715340000000|2024-05-10 11:20:00|144.02|143.94|144.12|143.99|144.12|144.04|144.02|143.94|64
1715340300000|2024-05-10 11:25:00|144.07|144.04|144.12|144.04|144.17|144.09|144.07|143.99|182
1715340600000|2024-05-10 11:30:00|144.17|144.09|144.17|144.09|144.17|144.09|144.12|144.04|704
1715340900000|2024-05-10 11:35:00|144.22|144.14|144.12|143.99|144.27|144.19|144.07|143.99|2336
1715341200000|2024-05-10 11:40:00|144.07|144.04|144.27|144.19|144.27|144.19|144.07|143.99|581
1715341500000|2024-05-10 11:45:00|144.32|144.24|144.42|144.34|144.47|144.39|144.27|144.19|2635
1715341800000|2024-05-10 11:50:00|144.47|144.39|144.42|144.34|144.47|144.39|144.37|144.29|249
1715342100000|2024-05-10 11:55:00|144.37|144.29|144.32|144.24|144.42|144.34|144.32|144.24|160
1715342400000|2024-05-10 12:00:00|144.37|144.29|144.32|144.24|144.37|144.29|144.27|144.19|111
1715342700000|2024-05-10 12:05:00|144.37|144.19|144.27|144.19|144.37|144.29|144.27|144.19|364
1715343000000|2024-05-10 12:10:00|144.32|144.24|144.32|144.24|144.32|144.24|144.27|144.19|98
1715343300000|2024-05-10 12:15:00|144.27|144.19|144.27|144.19|144.32|144.24|144.27|144.19|68
1715343600000|2024-05-10 12:20:00|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|207
1715343900000|2024-05-10 12:25:00|144.22|144.14|144.17|144.09|144.22|144.19|144.17|144.09|242
1715344200000|2024-05-10 12:30:00|144.22|144.14|144.22|144.14|144.22|144.14|144.17|144.09|160
1715344500000|2024-05-10 12:35:00|144.17|144.09|144.17|144.09|144.22|144.14|144.12|144.04|160
1715344800000|2024-05-10 12:40:00|144.22|144.14|144.22|144.14|144.27|144.14|144.17|144.09|887
1715345100000|2024-05-10 12:45:00|144.27|144.19|144.17|144.04|144.27|144.19|144.12|144.04|810
1715345400000|2024-05-10 12:50:00|144.12|144.09|144.22|144.14|144.22|144.14|144.12|144.09|129
1715345700000|2024-05-10 12:55:00|144.27|144.19|144.22|144.14|144.27|144.19|144.17|144.09|229
1715346000000|2024-05-10 13:00:00|144.17|144.09|144.22|144.14|144.27|144.19|144.17|144.09|152
1715346300000|2024-05-10 13:05:00|144.27|144.19|144.32|144.24|144.32|144.24|144.22|144.19|591
1715346600000|2024-05-10 13:10:00|144.27|144.19|144.27|144.19|144.32|144.24|144.22|144.14|898
1715346900000|2024-05-10 13:15:00|144.22|144.14|144.27|144.19|144.32|144.24|144.22|144.14|84
1715347200000|2024-05-10 13:20:00|144.22|144.14|144.22|144.14|144.27|144.14|144.22|144.14|55
1715347500000|2024-05-10 13:25:00|144.27|144.19|144.27|144.19|144.27|144.19|144.22|144.14|120
1715347800000|2024-05-10 13:30:00|144.22|144.14|144.22|144.14|144.32|144.24|144.22|144.09|223
1715348100000|2024-05-10 13:35:00|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|221
1715348400000|2024-05-10 13:40:00|144.12|144.04|144.07|143.99|144.17|144.09|144.07|143.99|573
1715348700000|2024-05-10 13:45:00|144.12|144.04|144.07|143.99|144.12|144.04|144.07|143.99|219
1715349000000|2024-05-10 13:50:00|144.02|143.94|144.12|144.04|144.12|144.04|144.02|143.94|282
1715349300000|2024-05-10 13:55:00|144.07|143.99|144.12|144.04|144.12|144.04|144.07|143.99|512
1715349600000|2024-05-10 14:00:00|144.07|143.99|144.07|143.99|144.12|144.04|144.02|143.89|2990
1715349900000|2024-05-10 14:05:00|144.12|144.04|144.27|144.14|144.32|144.24|144.07|143.99|973
1715350200000|2024-05-10 14:10:00|144.22|144.19|144.17|144.09|144.27|144.19|144.12|144.04|113
1715350500000|2024-05-10 14:15:00|144.12|144.04|144.12|144.04|144.27|144.19|144.07|143.99|823
1715350800000|2024-05-10 14:20:00|144.07|143.99|144.07|143.99|144.07|143.99|144.02|143.94|655
1715351100000|2024-05-10 14:25:00|144.02|143.94|144.07|143.99|144.07|143.99|144.02|143.94|2889
1715351400000|2024-05-10 14:30:00|144.02|143.94|144.07|143.99|144.12|144.04|144.02|143.89|493
1715351700000|2024-05-10 14:35:00|144.02|143.94|144.07|143.99|144.07|143.99|144.02|143.94|370
1715352000000|2024-05-10 14:40:00|144.12|144.04|144.07|143.99|144.17|144.09|144.07|143.99|468
1715352300000|2024-05-10 14:45:00|144.02|143.94|144.07|143.99|144.12|144.04|144.02|143.94|284
1715352600000|2024-05-10 14:50:00|144.02|143.94|144.02|143.94|144.12|144.04|143.97|143.89|1408
1715352900000|2024-05-10 14:55:00|143.97|143.89|143.87|143.79|143.97|143.89|143.87|143.79|2657
1715353200000|2024-05-10 15:00:00|143.92|143.84|143.77|143.69|143.92|143.84|143.77|143.69|2394
1715353500000|2024-05-10 15:05:00|143.72|143.64|143.72|143.64|143.77|143.69|143.67|143.59|3187
1715353800000|2024-05-10 15:10:00|143.67|143.59|143.77|143.69|143.77|143.69|143.62|143.54|1325
1715354100000|2024-05-10 15:15:00|143.82|143.74|143.82|143.74|143.82|143.74|143.77|143.69|911
1715354400000|2024-05-10 15:20:00|143.77|143.69|143.82|143.74|143.87|143.79|143.77|143.69|1982
1715354700000|2024-05-10 15:25:00|143.87|143.79|143.92|143.84|143.92|143.84|143.82|143.74|1416
1715355000000|2024-05-10 15:30:00|143.97|143.89|143.92|143.84|143.97|143.89|143.92|143.84|3067
1715355300000|2024-05-10 15:35:00|143.87|143.79|143.87|143.79|143.92|143.84|143.82|143.74|1094
1715355600000|2024-05-10 15:40:00|143.82|143.74|143.92|143.84|143.92|143.84|143.82|143.74|1649
1715355900000|2024-05-10 15:45:00|143.87|143.79|144.02|143.94|144.02|143.94|143.87|143.79|906
1715356200000|2024-05-10 15:50:00|144.07|143.99|144.02|143.94|144.07|143.99|144.02|143.94|763
1715356500000|2024-05-10 15:55:00|144.07||144.07||144.07||144.07||155
1715356800000|2024-05-10 16:00:00|144.02|143.89|143.97|143.89|144.02|143.94|143.92|143.84|160
1715357100000|2024-05-10 16:05:00|143.92|143.84|143.97|143.89|143.97|143.89|143.92|143.84|258
1715357400000|2024-05-10 16:10:00|144.02||143.97||144.02||143.97||71
1715357700000|2024-05-10 16:15:00|144.02|143.94|143.97|143.89|144.02|143.94|143.97|143.89|179
1715358000000|2024-05-10 16:20:00|144.02||143.97||144.02||143.97||2
1715358300000|2024-05-10 16:25:00|144.02|143.94|143.97|143.89|144.02|143.94|143.97|143.84|188
1715358600000|2024-05-10 16:30:00|||||||||59
1715358900000|2024-05-10 16:35:00|143.92|143.84|143.92|143.84|143.92|143.89|143.92|143.84|0
1715359200000|2024-05-10 16:40:00|143.97||143.92||143.97||143.92||7
1715359500000|2024-05-10 16:45:00|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|5
1715359800000|2024-05-10 16:50:00||143.84||143.89||143.89||143.84|0
1715360100000|2024-05-10 16:55:00|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|379
1715360400000|2024-05-10 17:00:00|143.97|143.89|143.97|143.84|143.97|143.89|143.97|143.84|225
1715360700000|2024-05-10 17:05:00|143.92|143.89|143.92|143.84|143.92|143.89|143.92|143.84|53
1715361000000|2024-05-10 17:10:00|143.97|143.89|144.02|143.94|144.02|143.94|143.97|143.89|1333
1715361300000|2024-05-10 17:15:00|144.07|143.99|144.02|143.94|144.07|143.99|144.02|143.94|864
1715361600000|2024-05-10 17:20:00|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|93
1715361900000|2024-05-10 17:25:00|144.02|143.94|143.97|143.89|144.02|143.94|143.97|143.89|221
1715362200000|2024-05-10 17:30:00|144.02||143.97||144.02||143.97||19
1715362500000|2024-05-10 17:35:00|144.02|143.94|144.02|143.94|144.02|143.94|143.97|143.94|15
1715362800000|2024-05-10 17:40:00|||||||||2
1715363400000|2024-05-10 17:50:00|144.07|143.99|144.07|143.99|144.12|144.04|144.07|143.94|368
1715363700000|2024-05-10 17:55:00|144.12|144.04|144.07|143.99|144.12|144.04|144.07|143.99|247
1715364000000|2024-05-10 18:00:00|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|28
1715364600000|2024-05-10 18:10:00|||||||||101
1715364900000|2024-05-10 18:15:00|144.07||144.02||144.07||144.02||112
1715365200000|2024-05-10 18:20:00||143.89||143.89||143.89||143.89|0
1715365500000|2024-05-10 18:25:00|143.97|143.94|144.02|143.94|144.02|143.94|143.97|143.89|1
1715365800000|2024-05-10 18:30:00|||||||||1
1715366100000|2024-05-10 18:35:00|||||||||1
1715366700000|2024-05-10 18:45:00|||||||||1
1715367000000|2024-05-10 18:50:00|144.07|143.99|144.07|143.99|144.07|143.99|144.02|143.99|52
1715367300000|2024-05-10 18:55:00|144.02|143.94|144.07|143.99|144.07|143.99|144.02|143.94|72
1715367600000|2024-05-10 19:00:00|144.12||144.07||144.12||144.07||128
1715367900000|2024-05-10 19:05:00|||||||||22
1715368200000|2024-05-10 19:10:00|144.12|144.04|144.12|143.99|144.12|144.04|144.12|143.99|21
1715368500000|2024-05-10 19:15:00|144.07|144.04|144.12|144.04|144.12|144.04|144.07|143.99|30
1715368800000|2024-05-10 19:20:00|144.07|143.99|144.12|144.04|144.12|144.04|144.07|143.99|26
1715369100000|2024-05-10 19:25:00|144.07|143.99|144.12|144.04|144.12|144.04|144.07|143.99|67
1715369400000|2024-05-10 19:30:00|144.07|143.99|144.12|144.04|144.12|144.04|144.07|143.99|22
1715369700000|2024-05-10 19:35:00|144.17||144.12||144.17||144.12||86
1715370000000|2024-05-10 19:40:00|144.07|143.99|144.07|143.99|144.12|143.99|144.07|143.99|121
1715370300000|2024-05-10 19:45:00|||||||||26
1715370600000|2024-05-10 19:50:00|||||||||43
1715370900000|2024-05-10 19:55:00|144.02|143.94|144.07|143.99|144.07|143.99|144.02|143.94|445
1715580000000|2024-05-13 06:00:00|144.37|144.29|144.37|144.29|144.42|144.29|144.37|144.29|0
1715580300000|2024-05-13 06:05:00|144.32|144.24|144.32|144.24|144.37|144.29|144.32|144.19|2
1715580600000|2024-05-13 06:10:00|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.14|12
1715580900000|2024-05-13 06:15:00|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|2
1715581500000|2024-05-13 06:25:00|||||||||1
1715581800000|2024-05-13 06:30:00|144.22|144.14|144.22|144.14|144.22|144.14|144.17|144.09|19
1715582100000|2024-05-13 06:35:00|144.27|144.19|144.27|144.19|144.32|144.24|144.27|144.19|2
1715582400000|2024-05-13 06:40:00||144.14||144.14||144.14||144.14|0
1715582700000|2024-05-13 06:45:00|144.22||144.22||144.22||144.22||4
1715583000000|2024-05-13 06:50:00|||||||||6
1715583300000|2024-05-13 06:55:00|144.17|144.09|144.07|143.99|144.17|144.09|144.07|143.99|134
1715583600000|2024-05-13 07:00:00|144.12|144.04|144.12|143.99|144.22|144.14|143.97|143.89|1514
1715583900000|2024-05-13 07:05:00|144.07|144.04|144.07|143.99|144.22|144.14|144.02|143.94|778
1715584200000|2024-05-13 07:10:00|144.12|144.04|144.07|143.99|144.17|144.09|143.97|143.89|1075
1715584500000|2024-05-13 07:15:00|144.12|144.04|143.97|143.89|144.12|144.04|143.97|143.89|559
1715584800000|2024-05-13 07:20:00|143.92|143.84|143.87|143.79|143.97|143.89|143.87|143.79|921
1715585100000|2024-05-13 07:25:00|143.92|143.84|143.92|143.79|143.92|143.84|143.87|143.79|1062
1715585400000|2024-05-13 07:30:00|143.87|143.84|143.97|143.89|144.02|143.94|143.87|143.79|356
1715585700000|2024-05-13 07:35:00|144.02|143.94|144.02|143.94|144.07|143.99|143.97|143.89|518
1715586000000|2024-05-13 07:40:00|144.07|143.99|144.12|144.04|144.12|144.04|143.97|143.89|449
1715586300000|2024-05-13 07:45:00|144.07|143.99|144.12|144.04|144.17|144.09|144.07|143.99|700
1715586600000|2024-05-13 07:50:00|144.07|143.99|144.17|144.09|144.17|144.09|144.02|143.94|438
1715586900000|2024-05-13 07:55:00|144.22|144.14|144.17|144.09|144.22|144.14|144.12|144.04|209
1715587200000|2024-05-13 08:00:00|144.22|144.14|144.12|144.04|144.22|144.14|144.07|143.99|415
1715587500000|2024-05-13 08:05:00|144.17|143.99|144.22|144.14|144.27|144.14|144.12|143.99|294
1715587800000|2024-05-13 08:10:00|144.27|144.19|144.37|144.29|144.37|144.29|144.22|144.14|459
1715588100000|2024-05-13 08:15:00|144.42|144.24|144.47|144.39|144.47|144.39|144.37|144.24|4950
1715588400000|2024-05-13 08:20:00|144.52|144.44|144.62|144.54|144.67|144.54|144.47|144.39|338
1715588700000|2024-05-13 08:25:00|144.57|144.49|144.62|144.54|144.67|144.59|144.57|144.49|2303
1715589000000|2024-05-13 08:30:00|144.67|144.59|144.62|144.54|144.72|144.59|144.57|144.49|353
1715589300000|2024-05-13 08:35:00|144.57|144.49|144.57|144.49|144.62|144.54|144.52|144.44|447
1715589600000|2024-05-13 08:40:00|144.62|144.54|144.67|144.59|144.72|144.59|144.57|144.54|495
1715589900000|2024-05-13 08:45:00|144.72|144.64|144.67|144.59|144.77|144.69|144.67|144.59|1214
1715590200000|2024-05-13 08:50:00|144.62|144.54|144.67|144.59|144.72|144.64|144.62|144.54|134
1715590500000|2024-05-13 08:55:00|144.62|144.54|144.52|144.44|144.67|144.59|144.52|144.44|391
1715590800000|2024-05-13 09:00:00|144.47|144.39|144.57|144.49|144.57|144.49|144.47|144.39|888
1715591100000|2024-05-13 09:05:00|144.52|144.44|144.52|144.44|144.57|144.49|144.47|144.39|835
1715591400000|2024-05-13 09:10:00|144.57|144.49|144.62|144.54|144.67|144.59|144.52|144.44|249
1715591700000|2024-05-13 09:15:00|144.67|144.59|144.62|144.54|144.72|144.64|144.62|144.54|583
1715592000000|2024-05-13 09:20:00|144.67|144.59|144.62|144.54|144.67|144.59|144.57|144.49|849
1715592300000|2024-05-13 09:25:00|144.57|144.49|144.57|144.49|144.62|144.54|144.57|144.49|246
1715592600000|2024-05-13 09:30:00|144.52|144.44|144.52|144.44|144.57|144.49|144.47|144.39|814
1715592900000|2024-05-13 09:35:00|144.47|144.39|144.57|144.49|144.62|144.54|144.47|144.39|168
1715593200000|2024-05-13 09:40:00|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|142
1715593500000|2024-05-13 09:45:00|144.52|144.44|144.52|144.44|144.57|144.49|144.52|144.44|810
1715593800000|2024-05-13 09:50:00|144.57|144.39|144.52|144.44|144.57|144.44|144.47|144.39|137
1715594100000|2024-05-13 09:55:00|144.57|144.49|144.52|144.39|144.57|144.49|144.47|144.39|102
1715594400000|2024-05-13 10:00:00|144.47|144.34|144.27|144.19|144.52|144.39|144.27|144.19|1702
1715594700000|2024-05-13 10:05:00|144.22|144.14|144.22|144.14|144.27|144.19|144.22|144.14|153
1715595000000|2024-05-13 10:10:00|144.17|144.09|144.17|144.09|144.22|144.14|144.17|144.09|399
1715595300000|2024-05-13 10:15:00|144.22|144.14|144.22|144.14|144.27|144.19|144.22|144.14|130
1715595600000|2024-05-13 10:20:00|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|169
1715595900000|2024-05-13 10:25:00|144.17|144.09|144.22|144.14|144.27|144.19|144.17|144.09|872
1715596200000|2024-05-13 10:30:00|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.09|177
1715596500000|2024-05-13 10:35:00|144.17|144.09|144.27|144.19|144.27|144.19|144.17|144.09|84
1715596800000|2024-05-13 10:40:00|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|60
1715597100000|2024-05-13 10:45:00|144.22|144.14|144.17|144.09|144.22|144.14|144.12|144.04|226
1715597400000|2024-05-13 10:50:00|144.22|144.14|144.32|144.24|144.32|144.24|144.17|144.09|240
1715597700000|2024-05-13 10:55:00|144.27|144.19|144.27|144.19|144.27|144.19|144.22|144.14|205
1715598000000|2024-05-13 11:00:00|144.22|144.14|144.22|144.14|144.27|144.19|144.22|144.14|736
1715598300000|2024-05-13 11:05:00|144.17|144.09|144.22|144.14|144.27|144.14|144.17|144.09|144
1715598600000|2024-05-13 11:10:00|144.27|144.19|144.32|144.24|144.32|144.24|144.22|144.14|141
1715598900000|2024-05-13 11:15:00|144.27|144.19|144.27|144.19|144.32|144.24|144.27|144.19|94
1715599200000|2024-05-13 11:20:00|144.32|144.24|144.37|144.29|144.37|144.29|144.32|144.24|81
1715599500000|2024-05-13 11:25:00|144.32|144.24|144.32|144.24|144.37|144.29|144.32|144.24|126
1715599800000|2024-05-13 11:30:00|144.27|144.19|144.27|144.19|144.32|144.24|144.22|144.14|132
1715600100000|2024-05-13 11:35:00|144.22|144.14|144.22|144.14|144.27|144.19|144.22|144.14|81
1715600400000|2024-05-13 11:40:00|144.17|144.09|144.22|144.14|144.27|144.19|144.17|144.09|83
1715600700000|2024-05-13 11:45:00|144.27|144.19|144.27|144.19|144.32|144.24|144.22|144.19|79
1715601000000|2024-05-13 11:50:00|144.22|144.14|144.17|144.09|144.27|144.19|144.17|144.09|225
1715601300000|2024-05-13 11:55:00|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|94
1715601600000|2024-05-13 12:00:00|144.22|144.14|144.12|144.04|144.22|144.14|144.12|144.04|2200
1715601900000|2024-05-13 12:05:00|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|1880
1715602200000|2024-05-13 12:10:00|144.12|144.04|144.07|143.99|144.12|144.04|144.07|143.99|103
1715602500000|2024-05-13 12:15:00|144.12|144.04|144.02|143.94|144.12|144.04|143.97|143.89|189
1715602800000|2024-05-13 12:20:00|144.07|143.99|144.12|144.04|144.12|144.04|144.07|143.94|1010
1715603100000|2024-05-13 12:25:00|144.17|144.09|144.07|143.99|144.17|144.09|144.07|143.99|4227
1715603400000|2024-05-13 12:30:00|144.02|143.94|144.07|143.99|144.12|144.04|144.02|143.94|458
1715603700000|2024-05-13 12:35:00|144.12|144.04|144.02|143.94|144.12|144.04|144.02|143.94|433
1715604000000|2024-05-13 12:40:00|144.07|143.99|144.02|143.94|144.07|143.99|144.02|143.94|417
1715604300000|2024-05-13 12:45:00|144.07|143.99|144.02|143.94|144.07|143.99|144.02|143.94|143
1715604600000|2024-05-13 12:50:00|143.97|143.89|143.97|143.89|144.02|143.94|143.97|143.89|211
1715604900000|2024-05-13 12:55:00|143.92|143.84|144.02|143.94|144.02|143.94|143.92|143.84|293
1715605200000|2024-05-13 13:00:00|144.07|143.99|144.12|144.04|144.12|144.04|144.02|143.94|286
1715605500000|2024-05-13 13:05:00|144.07|143.99|144.12|144.04|144.12|144.04|144.07|143.99|537
1715605800000|2024-05-13 13:10:00|144.07|143.99|144.12|144.04|144.12|144.04|144.07|143.99|434
1715606100000|2024-05-13 13:15:00|144.07|143.99|143.97|143.89|144.07|144.04|143.97|143.89|440
1715606400000|2024-05-13 13:20:00|143.92|143.84|143.92|143.84|143.97|143.89|143.87|143.79|277
1715606700000|2024-05-13 13:25:00|143.87|143.79|143.82|143.74|143.92|143.84|143.82|143.74|365
1715607000000|2024-05-13 13:30:00|143.87|143.79|144.02|143.94|144.02|143.94|143.87|143.79|159
1715607300000|2024-05-13 13:35:00|143.97|143.89|144.02|143.94|144.02|143.94|143.97|143.89|189
1715607600000|2024-05-13 13:40:00|144.07|143.99|143.97|143.89|144.07|143.99|143.97|143.89|381
1715607900000|2024-05-13 13:45:00|144.02|143.94|144.12|144.04|144.17|144.09|143.97|143.89|1239
1715608200000|2024-05-13 13:50:00|144.17|144.09|144.12|144.04|144.17|144.09|144.07|143.99|1156
1715608500000|2024-05-13 13:55:00|144.17|144.09|144.17|144.09|144.22|144.14|144.12|144.04|13570
1715608800000|2024-05-13 14:00:00|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|7267
1715609100000|2024-05-13 14:05:00|144.22|144.14|144.17|144.09|144.37|144.29|144.17|144.09|4290
1715609400000|2024-05-13 14:10:00|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|727
1715609700000|2024-05-13 14:15:00|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|3042
1715610000000|2024-05-13 14:20:00|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|1178
1715610300000|2024-05-13 14:25:00|144.12|144.04|144.17|144.09|144.22|144.14|144.12|144.04|857
1715610600000|2024-05-13 14:30:00|144.12|144.04|144.12|144.04|144.17|144.04|144.07|143.99|221
1715610900000|2024-05-13 14:35:00|144.07|143.99|144.22|144.14|144.27|144.19|144.07|143.99|521
1715611200000|2024-05-13 14:40:00|144.17|144.09|144.27|144.19|144.32|144.24|144.17|144.09|929
1715611500000|2024-05-13 14:45:00|144.32|144.24|144.42|144.34|144.42|144.34|144.32|144.24|2261
1715611800000|2024-05-13 14:50:00|144.37|144.29|144.27|144.19|144.37|144.29|144.27|144.19|355
1715612100000|2024-05-13 14:55:00|144.32|144.24|144.22|144.14|144.32|144.24|144.22|144.14|1772
1715612400000|2024-05-13 15:00:00|144.27|144.19|144.07|143.99|144.27|144.19|144.07|143.99|763
1715612700000|2024-05-13 15:05:00|144.02|143.94|144.12|144.04|144.12|144.04|144.02|143.94|599
1715613000000|2024-05-13 15:10:00|144.17|144.09|144.27|144.19|144.32|144.24|144.17|144.09|1614
1715613300000|2024-05-13 15:15:00|144.32|144.24|144.32|144.24|144.32|144.24|144.27|144.19|1083
1715613600000|2024-05-13 15:20:00|144.27|144.19|144.32|144.19|144.32|144.24|144.27|144.19|1820
1715613900000|2024-05-13 15:25:00|144.27|144.24|144.32|144.24|144.32|144.24|144.27|144.19|1364
1715614200000|2024-05-13 15:30:00|144.27|144.19|144.32|144.24|144.32|144.24|144.27|144.19|6457
1715614500000|2024-05-13 15:35:00|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|776
1715614800000|2024-05-13 15:40:00|144.22|144.14|144.32|144.24|144.32|144.24|144.22|144.14|1408
1715615100000|2024-05-13 15:45:00|||||||||54
1715615400000|2024-05-13 15:50:00|||||||||2322
1715615700000|2024-05-13 15:55:00|||||||||2024
1715616000000|2024-05-13 16:00:00|||||||||31
1715616300000|2024-05-13 16:05:00|144.27|144.19|144.22|144.14|144.27|144.19|144.17|144.09|4330
1715616600000|2024-05-13 16:10:00|144.27||144.27||144.27||144.27||432
1715616900000|2024-05-13 16:15:00|144.22|144.19|144.27|144.19|144.27|144.19|144.22|144.14|31
1715617200000|2024-05-13 16:20:00|||||||||34
1715617500000|2024-05-13 16:25:00|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|180
1715617800000|2024-05-13 16:30:00|||||||||548
1715618100000|2024-05-13 16:35:00|||||||||66
1715619000000|2024-05-13 16:50:00|||||||||4
1715619600000|2024-05-13 17:00:00|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|72
1715619900000|2024-05-13 17:05:00|144.17|144.09|144.12|144.04|144.22|144.14|144.12|144.04|108
1715620200000|2024-05-13 17:10:00|144.07|143.99|144.12|144.04|144.12|144.04|144.07|143.99|22
1715620500000|2024-05-13 17:15:00|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|2
1715620800000|2024-05-13 17:20:00|144.22|144.14|144.22|144.14|144.27|144.19|144.22|144.09|6
1715621100000|2024-05-13 17:25:00|144.17|144.09|144.12|144.04|144.22|144.14|144.12|144.04|661
1715621400000|2024-05-13 17:30:00|144.17|144.09|144.17|144.04|144.17|144.09|144.12|144.04|226
1715621700000|2024-05-13 17:35:00||144.09||144.09||144.09||144.09|10
1715622000000|2024-05-13 17:40:00|144.12|144.04|144.17|144.09|144.17|144.09|144.12|144.04|31
1715622300000|2024-05-13 17:45:00||144.04||144.04||144.04||144.04|3
1715622600000|2024-05-13 17:50:00||144.09||144.09||144.09||144.09|0
1715622900000|2024-05-13 17:55:00|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.09|9
1715623200000|2024-05-13 18:00:00|144.27|144.09|144.27|144.19|144.27|144.19|144.27|144.09|252
1715623500000|2024-05-13 18:05:00|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|471
1715623800000|2024-05-13 18:10:00|||||||||18
1715624700000|2024-05-13 18:25:00|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|100
1715625000000|2024-05-13 18:30:00|144.32||144.32||144.32||144.32||5
1715625300000|2024-05-13 18:35:00|144.27||144.27||144.32||144.27||0
1715625600000|2024-05-13 18:40:00|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|77
1715625900000|2024-05-13 18:45:00|||||||||353
1715626200000|2024-05-13 18:50:00|||||||||46
1715626500000|2024-05-13 18:55:00|||||||||113
1715627700000|2024-05-13 19:15:00|||||||||188
1715628000000|2024-05-13 19:20:00|||||||||40
1715628300000|2024-05-13 19:25:00|144.27|144.19|144.27|144.19|144.32|144.24|144.27|144.19|15
1715628600000|2024-05-13 19:30:00|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|49
1715628900000|2024-05-13 19:35:00|||||||||49
1715629200000|2024-05-13 19:40:00|||||||||32
1715629500000|2024-05-13 19:45:00|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.14|35
1715629800000|2024-05-13 19:50:00|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|175
1715630100000|2024-05-13 19:55:00|144.27|144.19|144.27|144.19|144.32|144.24|144.22|144.14|366
1715666400000|2024-05-14 06:00:00|144.22|144.14|144.27|144.19|144.27|144.19|144.17|144.09|23
1715666700000|2024-05-14 06:05:00|144.22|144.14|144.27|144.14|144.32|144.24|144.22|144.14|404
1715667000000|2024-05-14 06:10:00|144.22|144.19|144.32|144.19|144.32|144.19|144.22|144.19|0
1715667300000|2024-05-14 06:15:00|144.27|144.24|144.32|144.19|144.32|144.24|144.27|144.19|10
1715667600000|2024-05-14 06:20:00|144.37|144.29|144.37|144.24|144.37|144.29|144.37|144.24|30
1715667900000|2024-05-14 06:25:00||144.29||144.29||144.29||144.29|0
1715668200000|2024-05-14 06:30:00|144.42|144.34|144.47|144.39|144.47|144.39|144.37|144.34|193
1715668500000|2024-05-14 06:35:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|32
1715668800000|2024-05-14 06:40:00|144.47|144.39|144.47|144.39|144.47|144.39|144.47|144.39|66
1715669100000|2024-05-14 06:45:00|144.42|144.34|144.47|144.39|144.52|144.39|144.42|144.34|138
1715669400000|2024-05-14 06:50:00|144.42|144.34|144.42|144.34|144.42|144.34|144.42|144.34|219
1715669700000|2024-05-14 06:55:00|144.47|144.39|144.42|144.34|144.52|144.44|144.42|144.34|680
1715670000000|2024-05-14 07:00:00|144.37|144.29|144.62|144.54|144.67|144.59|144.37|144.29|1327
1715670300000|2024-05-14 07:05:00|144.67|144.49|144.62|144.54|144.67|144.59|144.47|144.34|1238
1715670600000|2024-05-14 07:10:00|144.57|144.49|144.57|144.44|144.62|144.54|144.52|144.44|320
1715670900000|2024-05-14 07:15:00|144.52|144.49|144.72|144.64|144.72|144.64|144.52|144.44|519
1715671200000|2024-05-14 07:20:00|144.67|144.59|144.82|144.74|144.87|144.79|144.67|144.59|1939
1715671500000|2024-05-14 07:25:00|144.87|144.79|144.92|144.84|144.97|144.89|144.87|144.79|1565
1715671800000|2024-05-14 07:30:00|144.97|144.89|144.87|144.79|144.97|144.89|144.82|144.74|1121
1715672100000|2024-05-14 07:35:00|144.82|144.74|144.97|144.89|144.97|144.89|144.82|144.74|893
1715672400000|2024-05-14 07:40:00|145.02|144.94|144.92|144.84|145.02|144.94|144.92|144.84|1182
1715672700000|2024-05-14 07:45:00|144.97|144.89|144.87|144.79|144.97|144.89|144.82|144.74|622
1715673000000|2024-05-14 07:50:00|144.82|144.74|144.82|144.74|144.87|144.79|144.82|144.74|477
1715673300000|2024-05-14 07:55:00|144.87|144.79|144.87|144.79|144.92|144.84|144.82|144.74|525
1715673600000|2024-05-14 08:00:00|144.82|144.74|144.82|144.74|144.87|144.79|144.77|144.69|749
1715673900000|2024-05-14 08:05:00|144.77|144.69|144.67|144.59|144.82|144.69|144.67|144.59|2543
1715674200000|2024-05-14 08:10:00|144.72|144.64|144.57|144.49|144.72|144.64|144.57|144.49|895
1715674500000|2024-05-14 08:15:00|||||||||1100
1715674800000|2024-05-14 08:20:00|144.52|144.44|144.57|144.49|144.57|144.49|144.52|144.44|560
1715675100000|2024-05-14 08:25:00|144.52|144.44|144.47|144.39|144.52|144.44|144.47|144.39|1031
1715675400000|2024-05-14 08:30:00|144.52|144.44|144.42|144.34|144.52|144.44|144.42|144.34|281
1715675700000|2024-05-14 08:35:00|144.47|144.39|144.47|144.39|144.57|144.44|144.47|144.39|1166
1715676000000|2024-05-14 08:40:00|144.52|144.44|144.47|144.39|144.52|144.44|144.47|144.39|185
1715676300000|2024-05-14 08:45:00|144.52|144.44|144.47|144.39|144.57|144.49|144.47|144.39|331
1715676600000|2024-05-14 08:50:00|144.52|144.44|144.57|144.49|144.57|144.49|144.47|144.39|235
1715676900000|2024-05-14 08:55:00|144.52|144.44|144.52|144.44|144.57|144.49|144.52|144.44|243
1715677200000|2024-05-14 09:00:00|144.57|144.49|144.62|144.54|144.67|144.59|144.52|144.49|383
1715677500000|2024-05-14 09:05:00|144.67|144.59|144.57|144.49|144.67|144.59|144.57|144.49|90
1715677800000|2024-05-14 09:10:00|144.62|144.54|144.62|144.54|144.67|144.59|144.62|144.54|216
1715678100000|2024-05-14 09:15:00|144.67|144.59|144.67|144.59|144.72|144.64|144.62|144.54|127
1715678400000|2024-05-14 09:20:00|144.72|144.64|144.62|144.54|144.72|144.64|144.62|144.54|95
1715678700000|2024-05-14 09:25:00|144.57|144.49|144.62|144.54|144.67|144.59|144.57|144.49|479
1715679000000|2024-05-14 09:30:00|144.67|144.59|144.67|144.59|144.67|144.59|144.62|144.54|649
1715679300000|2024-05-14 09:35:00|144.62|144.54|144.67|144.59|144.67|144.59|144.62|144.54|106
1715679600000|2024-05-14 09:40:00|144.72|144.64|144.67|144.59|144.72|144.64|144.67|144.59|206
1715679900000|2024-05-14 09:45:00|144.72|144.54|144.67|144.59|144.72|144.64|144.67|144.54|119
1715680200000|2024-05-14 09:50:00|144.62|144.54|144.67|144.59|144.67|144.59|144.62|144.54|222
1715680500000|2024-05-14 09:55:00|||||||||51
1715680800000|2024-05-14 10:00:00|144.62|144.54|144.62|144.54|144.67|144.59|144.62|144.54|89
1715681100000|2024-05-14 10:05:00|144.67|144.59|144.67|144.59|144.67|144.59|144.67|144.59|85
1715681400000|2024-05-14 10:10:00|144.72|144.64|144.67|144.59|144.72|144.64|144.67|144.59|635
1715681700000|2024-05-14 10:15:00|||||||||543
1715682000000|2024-05-14 10:20:00|144.72|144.64|144.72|144.64|144.77|144.69|144.72|144.64|413
1715682300000|2024-05-14 10:25:00|144.77|144.69|144.77|144.69|144.77|144.69|144.72|144.64|10809
1715682600000|2024-05-14 10:30:00|144.72|144.64|144.72|144.64|144.77|144.69|144.72|144.64|147
1715682900000|2024-05-14 10:35:00|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|653
1715683200000|2024-05-14 10:40:00|144.77|144.69|144.82|144.74|144.82|144.74|144.72|144.64|370
1715683500000|2024-05-14 10:45:00|144.87|144.79|144.82|144.74|144.87|144.79|144.82|144.74|840
1715683800000|2024-05-14 10:50:00|144.87|144.79|144.92|144.84|144.92|144.84|144.87|144.79|83
1715684100000|2024-05-14 10:55:00|144.97|144.89|145.02|144.94|145.02|144.94|144.92|144.89|142
1715684400000|2024-05-14 11:00:00|144.97|144.89|144.97|144.89|144.97|144.89|144.92|144.84|303
1715684700000|2024-05-14 11:05:00|144.92|144.84|144.87|144.79|144.92|144.89|144.82|144.74|1299
1715685000000|2024-05-14 11:10:00|144.92|144.84|144.97|144.89|144.97|144.89|144.92|144.79|294
1715685300000|2024-05-14 11:15:00|144.92|144.84|144.82|144.74|144.92|144.84|144.82|144.74|718
1715685600000|2024-05-14 11:20:00|144.87|144.79|144.92|144.84|144.92|144.84|144.87|144.79|747
1715685900000|2024-05-14 11:25:00|144.87|144.79|145.02|144.94|145.02|144.94|144.87|144.79|983
1715686200000|2024-05-14 11:30:00|145.07|144.99|145.07|144.99|145.07|144.99|145.02|144.94|903
1715686500000|2024-05-14 11:35:00|145.02|144.94|145.07|144.99|145.12|145.04|145.02|144.94|4055
1715686800000|2024-05-14 11:40:00|||||||||111
1715687100000|2024-05-14 11:45:00|145.12|145.04|145.12|145.04|145.17|145.09|145.07|144.99|2842
1715687400000|2024-05-14 11:50:00|145.17|145.09|145.12|145.04|145.17|145.09|145.12|145.04|169
1715687700000|2024-05-14 11:55:00|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|924
1715688000000|2024-05-14 12:00:00|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|1315
1715688300000|2024-05-14 12:05:00|145.17|145.09|145.07|144.99|145.17|145.09|145.07|144.99|328
1715688600000|2024-05-14 12:10:00|145.12|145.04|145.12|145.04|145.12|145.04|145.07|144.99|410
1715688900000|2024-05-14 12:15:00|145.17|145.09|145.07|144.99|145.17|145.09|145.02|144.94|324
1715689200000|2024-05-14 12:20:00|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|3242
1715689500000|2024-05-14 12:25:00|145.12|145.04|145.12|145.04|145.12|145.04|145.07|144.99|487
1715689800000|2024-05-14 12:30:00|145.07|144.94|145.12|145.04|145.17|145.09|144.72|144.64|4798
1715690100000|2024-05-14 12:35:00|145.07|144.99|145.22|145.14|145.27|145.19|145.07|144.99|1060
1715690400000|2024-05-14 12:40:00|145.27|145.19|145.42|145.34|145.42|145.34|145.22|145.14|1225
1715690700000|2024-05-14 12:45:00|145.37|145.29|145.42|145.34|145.42|145.34|145.37|145.29|895
1715691000000|2024-05-14 12:50:00|145.37|145.29|145.37|145.29|145.42|145.34|145.27|145.19|358
1715691300000|2024-05-14 12:55:00|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.19|384
1715691600000|2024-05-14 13:00:00|145.42|145.34|145.32|145.19|145.42|145.34|145.27|145.19|562
1715691900000|2024-05-14 13:05:00|145.27|145.24|145.32|145.24|145.32|145.24|145.27|145.19|283
1715692200000|2024-05-14 13:10:00|145.27|145.19|145.27|145.19|145.37|145.29|145.17|145.09|1561
1715692500000|2024-05-14 13:15:00|145.32|145.24|145.22|145.14|145.32|145.24|145.22|145.14|445
1715692800000|2024-05-14 13:20:00|145.17|145.09|145.17|145.09|145.22|145.14|145.17|145.09|212
1715693100000|2024-05-14 13:25:00|145.22|145.04|145.17|145.09|145.22|145.14|145.17|145.04|659
1715693400000|2024-05-14 13:30:00|145.12|145.04|145.07|144.99|145.17|145.09|145.07|144.99|431
1715693700000|2024-05-14 13:35:00|145.02|144.94|145.02|144.94|145.07|144.99|144.97|144.89|787
1715694000000|2024-05-14 13:40:00|145.07|144.99|145.07|144.99|145.12|145.04|145.02|144.94|724
1715694300000|2024-05-14 13:45:00|145.12|145.04|145.12|145.04|145.17|145.09|145.07|144.99|523
1715694600000|2024-05-14 13:50:00|145.17|145.09|145.27|145.19|145.27|145.19|145.17|145.09|270
1715694900000|2024-05-14 13:55:00|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.09|302
1715695200000|2024-05-14 14:00:00|145.22|145.14|145.32|145.24|145.32|145.24|145.17|145.09|837
1715695500000|2024-05-14 14:05:00|145.37|145.29|145.42|145.34|145.47|145.39|145.37|145.29|3028
1715695800000|2024-05-14 14:10:00|145.37|145.29|145.37|145.29|145.42|145.34|145.37|145.29|238
1715696100000|2024-05-14 14:15:00|145.32|145.24|145.37|145.29|145.42|145.34|145.32|145.24|350
1715696400000|2024-05-14 14:20:00|145.42|145.34|145.52|145.44|145.52|145.44|145.42|145.34|1209
1715696700000|2024-05-14 14:25:00|145.47|145.39|145.67|145.59|145.67|145.59|145.47|145.39|2160
1715697000000|2024-05-14 14:30:00|145.62|145.54|145.77|145.69|145.77|145.69|145.62|145.54|2422
1715697300000|2024-05-14 14:35:00|145.82|145.64|145.67|145.59|145.82|145.69|145.62|145.54|2317
1715697600000|2024-05-14 14:40:00|145.62|145.54|145.82|145.69|145.82|145.74|145.62|145.54|2343
1715697900000|2024-05-14 14:45:00|145.87|145.74|145.92|145.84|145.97|145.89|145.87|145.74|2800
1715698200000|2024-05-14 14:50:00|146.02|145.94|145.97|145.89|146.02|145.94|145.97|145.89|4115
1715698500000|2024-05-14 14:55:00|146.02|145.94|146.02|145.94|146.07|145.99|146.02|145.94|1900
1715698800000|2024-05-14 15:00:00|145.97|145.89|145.92|145.84|145.97|145.94|145.87|145.79|1892
1715699100000|2024-05-14 15:05:00|145.97|145.89|146.12|146.04|146.12|146.04|145.97|145.89|2291
1715699400000|2024-05-14 15:10:00|146.17|146.09|146.27|146.19|146.27|146.19|146.17|146.09|1044
1715699700000|2024-05-14 15:15:00|146.22|146.14|146.22|146.14|146.27|146.19|146.17|146.09|3110
1715700000000|2024-05-14 15:20:00|146.17|146.09|146.02|145.94|146.22|146.14|146.02|145.94|3187
1715700300000|2024-05-14 15:25:00|145.97|145.89|146.02|145.94|146.02|145.94|145.97|145.89|4570
1715700600000|2024-05-14 15:30:00|145.97|145.89|145.92|145.84|146.02|145.94|145.92|145.84|8915
1715700900000|2024-05-14 15:35:00|145.87|145.79|145.92|145.84|145.92|145.84|145.87|145.79|2379
1715701200000|2024-05-14 15:40:00|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|481
1715701500000|2024-05-14 15:45:00|145.92|145.84|145.92|145.79|145.97|145.89|145.87|145.79|634
1715701800000|2024-05-14 15:50:00|145.87|145.84|145.92|145.84|145.97|145.89|145.87|145.84|2753
1715702100000|2024-05-14 15:55:00|||||||||80
1715702400000|2024-05-14 16:00:00|145.87|145.79|145.87|145.79|145.92|145.84|145.87|145.79|565
1715702700000|2024-05-14 16:05:00|145.92|145.84|146.02|145.94|146.02|145.94|145.92|145.79|1197
1715703000000|2024-05-14 16:10:00|||||||||412
1715703300000|2024-05-14 16:15:00|||||||||68
1715703600000|2024-05-14 16:20:00|||||||||264
1715703900000|2024-05-14 16:25:00|146.07|145.99|146.02|145.94|146.07|145.99|146.02|145.94|536
1715704200000|2024-05-14 16:30:00|||||||||60
1715704500000|2024-05-14 16:35:00|145.97|145.89|145.97|145.89|146.02|145.89|145.97|145.89|484
1715704800000|2024-05-14 16:40:00||145.84||145.89||145.89||145.84|1
1715705100000|2024-05-14 16:45:00|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|378
1715705400000|2024-05-14 16:50:00|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|117
1715705700000|2024-05-14 16:55:00|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|38
1715706000000|2024-05-14 17:00:00|||||||||15
1715706300000|2024-05-14 17:05:00|||||||||52
1715706600000|2024-05-14 17:10:00|||||||||9
1715706900000|2024-05-14 17:15:00|||||||||2
1715707200000|2024-05-14 17:20:00|145.97|145.89|145.97|145.89|145.97|145.89|145.92|145.89|71
1715707500000|2024-05-14 17:25:00|145.92|145.84|145.97|145.89|145.97|145.89|145.92|145.84|31
1715708400000|2024-05-14 17:40:00|||||||||18
1715708700000|2024-05-14 17:45:00|||||||||9
1715709000000|2024-05-14 17:50:00||145.84||145.89||145.89||145.84|0
1715709300000|2024-05-14 17:55:00|145.92|145.84|145.92|145.84|145.92|145.84|145.92|145.84|282
1715709600000|2024-05-14 18:00:00|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.89|166
1715709900000|2024-05-14 18:05:00|146.02|145.84|146.02|145.94|146.02|145.94|146.02|145.84|44
1715710200000|2024-05-14 18:10:00|146.07|145.99|146.07|145.99|146.12|146.04|146.02|145.94|283
1715710500000|2024-05-14 18:15:00|146.12|146.04|146.07|145.99|146.12|146.04|146.07|145.99|40
1715710800000|2024-05-14 18:20:00|146.12|146.04|146.12|146.04|146.12|146.04|146.12|145.99|30
1715711100000|2024-05-14 18:25:00|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|136
1715711400000|2024-05-14 18:30:00|146.12|146.04|146.12|146.04|146.12|146.04|146.07|146.04|20
1715711700000|2024-05-14 18:35:00|146.17|146.09|146.17|146.09|146.17|146.09|146.12|146.09|6
1715712000000|2024-05-14 18:40:00|146.22|146.14|146.17|146.09|146.27|146.19|146.17|146.04|386
1715712300000|2024-05-14 18:45:00||146.04||146.09||146.09||146.04|56
1715712600000|2024-05-14 18:50:00|146.12|146.04|146.12|146.04|146.17|146.09|146.12|146.04|154
1715712900000|2024-05-14 18:55:00|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.04|65
1715713200000|2024-05-14 19:00:00|146.22|146.14|146.17|146.09|146.22|146.14|146.17|146.09|41
1715713500000|2024-05-14 19:05:00|||||||||71
1715713800000|2024-05-14 19:10:00|146.22|146.14|146.17|146.09|146.22|146.14|146.17|146.09|70
1715714100000|2024-05-14 19:15:00|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.09|0
1715714400000|2024-05-14 19:20:00|146.17|146.09|146.17|146.09|146.22|146.14|146.17|146.09|4
1715714700000|2024-05-14 19:25:00|146.22||146.17||146.22||146.17||0
1715715000000|2024-05-14 19:30:00|146.22||146.17||146.22||146.17||0
1715715600000|2024-05-14 19:40:00|146.22|146.14|146.22|146.14|146.22|146.14|146.17|146.09|20
1715715900000|2024-05-14 19:45:00|146.17|146.09|146.22|146.14|146.22|146.14|146.17|146.09|205
1715716200000|2024-05-14 19:50:00|146.27|146.19|146.22|146.14|146.27|146.19|146.22|146.14|832
1715716500000|2024-05-14 19:55:00|146.17|146.09|146.22|146.14|146.27|146.14|146.17|146.09|240
1715752800000|2024-05-15 06:00:00|146.24|146.17|146.32|146.24|146.37|146.29|146.24|146.17|19
1715753100000|2024-05-15 06:05:00|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|0
1715753400000|2024-05-15 06:10:00|146.42|146.34|146.32|146.24|146.42|146.34|146.32|146.24|64
1715754000000|2024-05-15 06:20:00|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|7
1715754300000|2024-05-15 06:25:00||146.14||146.14||146.19||146.14|4
1715754600000|2024-05-15 06:30:00|146.22|146.19|146.37|146.29|146.37|146.29|146.22|146.14|130
1715754900000|2024-05-15 06:35:00|146.42|146.34|146.37|146.29|146.42|146.34|146.37|146.29|73
1715755200000|2024-05-15 06:40:00|146.42|146.34|146.42|146.29|146.47|146.34|146.42|146.29|39
1715755500000|2024-05-15 06:45:00|146.37|146.34|146.32|146.24|146.37|146.34|146.32|146.24|44
1715755800000|2024-05-15 06:50:00|146.27|146.19|146.37|146.29|146.37|146.29|146.27|146.19|168
1715756100000|2024-05-15 06:55:00|146.32|146.24|146.37|146.29|146.37|146.29|146.22|146.14|709
1715756400000|2024-05-15 07:00:00|146.42|146.34|146.52|146.44|146.67|146.59|146.32|146.24|2103
1715756700000|2024-05-15 07:05:00|146.57|146.49|146.72|146.59|146.72|146.59|146.47|146.34|1260
1715757000000|2024-05-15 07:10:00|146.67|146.54|146.52|146.44|146.67|146.59|146.47|146.39|722
1715757300000|2024-05-15 07:15:00|146.57|146.49|146.57|146.49|146.62|146.54|146.47|146.39|540
1715757600000|2024-05-15 07:20:00|146.52|146.44|146.47|146.39|146.57|146.49|146.47|146.39|264
1715757900000|2024-05-15 07:25:00|146.42|146.34|146.37|146.29|146.47|146.39|146.32|146.24|657
1715758200000|2024-05-15 07:30:00|146.42|146.34|146.37|146.24|146.42|146.34|146.27|146.19|385
1715758500000|2024-05-15 07:35:00|146.42|146.29|146.47|146.39|146.52|146.44|146.37|146.29|302
1715758800000|2024-05-15 07:40:00|146.42|146.34|146.52|146.44|146.57|146.49|146.42|146.34|976
1715759100000|2024-05-15 07:45:00|146.57|146.49|146.57|146.49|146.57|146.49|146.52|146.44|272
1715759400000|2024-05-15 07:50:00|146.62|146.54|146.67|146.59|146.77|146.69|146.57|146.49|1234
1715759700000|2024-05-15 07:55:00|146.62|146.54|146.67|146.59|146.67|146.59|146.62|146.54|661
1715760000000|2024-05-15 08:00:00|146.72|146.64|146.72|146.64|146.77|146.69|146.67|146.59|1692
1715760300000|2024-05-15 08:05:00|146.67|146.59|146.67|146.59|146.72|146.64|146.62|146.54|404
1715760600000|2024-05-15 08:10:00|146.62|146.54|146.62|146.54|146.67|146.59|146.52|146.44|158
1715760900000|2024-05-15 08:15:00|146.67|146.59|146.62|146.54|146.67|146.59|146.62|146.49|477
1715761200000|2024-05-15 08:20:00|146.67|146.59|146.72|146.59|146.72|146.59|146.67|146.54|315
1715761500000|2024-05-15 08:25:00|146.67|146.64|146.82|146.74|146.82|146.74|146.67|146.59|463
1715761800000|2024-05-15 08:30:00|146.87|146.79|146.87|146.79|146.92|146.84|146.87|146.79|544
1715762100000|2024-05-15 08:35:00|146.92|146.84|146.87|146.79|146.92|146.84|146.82|146.74|330
1715762400000|2024-05-15 08:40:00|146.92|146.84|146.82|146.74|146.92|146.84|146.82|146.74|428
1715762700000|2024-05-15 08:45:00|146.87|146.79|146.82|146.74|146.87|146.79|146.82|146.69|357
1715763000000|2024-05-15 08:50:00|146.87|146.79|146.87|146.79|146.97|146.89|146.87|146.79|236
1715763300000|2024-05-15 08:55:00|146.82|146.74|146.87|146.79|146.92|146.84|146.82|146.74|716
1715763600000|2024-05-15 09:00:00|146.82|146.74|147.02|146.89|147.02|146.94|146.82|146.74|321
1715763900000|2024-05-15 09:05:00|146.97|146.94|147.07|146.99|147.07|146.99|146.97|146.94|550
1715764200000|2024-05-15 09:10:00|147.12|147.04|147.17|147.09|147.17|147.09|147.12|147.04|2050
1715764500000|2024-05-15 09:15:00|147.12|147.04|147.12|147.04|147.17|147.09|147.07|146.94|542
1715764800000|2024-05-15 09:20:00|147.07|146.99|147.02|146.94|147.12|147.04|147.02|146.94|209
1715765100000|2024-05-15 09:25:00|147.07|146.99|147.02|146.94|147.07|146.99|147.02|146.94|315
1715765400000|2024-05-15 09:30:00|146.97|146.89|147.02|146.94|147.02|146.94|146.97|146.89|887
1715765700000|2024-05-15 09:35:00|146.97|146.89|147.02|146.94|147.02|146.94|146.97|146.89|556
1715766000000|2024-05-15 09:40:00|146.97|146.89|147.02|146.94|147.02|146.94|146.97|146.89|40
1715766300000|2024-05-15 09:45:00|146.97|146.89|146.97|146.84|147.02|146.94|146.97|146.84|276
1715766600000|2024-05-15 09:50:00|147.02|146.89|146.97|146.89|147.02|146.94|146.97|146.89|600
1715766900000|2024-05-15 09:55:00|146.92|146.84|146.92|146.84|146.92|146.84|146.87|146.79|187
1715767200000|2024-05-15 10:00:00|146.87|146.79|146.87|146.79|146.92|146.84|146.82|146.74|117
1715767500000|2024-05-15 10:05:00|146.92|146.84|146.92|146.84|146.92|146.84|146.87|146.79|93
1715767800000|2024-05-15 10:10:00|146.97|146.89|146.87|146.79|146.97|146.89|146.82|146.74|619
1715768100000|2024-05-15 10:15:00|146.92|146.84|146.97|146.89|146.97|146.89|146.87|146.79|1471
1715768400000|2024-05-15 10:20:00|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|717
1715768700000|2024-05-15 10:25:00|147.07|146.89|146.97|146.89|147.07|146.89|146.97|146.89|140
1715769000000|2024-05-15 10:30:00|147.02|146.94|147.02|146.94|147.07|146.99|147.02|146.94|404
1715769300000|2024-05-15 10:35:00||146.89||146.94||146.94||146.89|34
1715769600000|2024-05-15 10:40:00|147.07|146.99|146.97|146.89|147.07|146.99|146.97|146.89|364
1715769900000|2024-05-15 10:45:00|146.92|146.84|146.82|146.74|146.92|146.84|146.82|146.74|299
1715770200000|2024-05-15 10:50:00|146.77|146.69|146.72|146.64|146.77|146.74|146.67|146.59|3266
1715770500000|2024-05-15 10:55:00|146.67|146.59|146.67|146.59|146.72|146.64|146.62|146.54|341
1715770800000|2024-05-15 11:00:00|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|514
1715771100000|2024-05-15 11:05:00|146.67|146.49|146.57|146.49|146.67|146.59|146.52|146.44|403
1715771400000|2024-05-15 11:10:00|146.62|146.54|146.52|146.44|146.62|146.54|146.52|146.44|246
1715771700000|2024-05-15 11:15:00|146.57|146.49|146.42|146.34|146.57|146.49|146.37|146.29|1188
1715772000000|2024-05-15 11:20:00|146.37|146.29|146.37|146.29|146.42|146.34|146.32|146.24|672
1715772300000|2024-05-15 11:25:00|146.32|146.24|146.47|146.39|146.47|146.39|146.32|146.24|592
1715772600000|2024-05-15 11:30:00|146.52|146.34|146.52|146.44|146.57|146.49|146.47|146.34|722
1715772900000|2024-05-15 11:35:00|146.47|146.39|146.52|146.44|146.57|146.49|146.47|146.39|300
1715773200000|2024-05-15 11:40:00|146.57|146.49|146.52|146.44|146.57|146.49|146.52|146.44|935
1715773500000|2024-05-15 11:45:00|146.57|146.49|146.57|146.49|146.62|146.54|146.57|146.49|130
1715773800000|2024-05-15 11:50:00|146.62|146.54|146.57|146.49|146.62|146.54|146.57|146.49|300
1715774100000|2024-05-15 11:55:00|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|834
1715774400000|2024-05-15 12:00:00|146.57|146.49|146.52|146.44|146.57|146.49|146.52|146.44|571
1715774700000|2024-05-15 12:05:00|146.57|146.49|146.52|146.44|146.57|146.49|146.52|146.44|527
1715775000000|2024-05-15 12:10:00|146.57|146.49|146.57|146.49|146.57|146.49|146.52|146.44|375
1715775300000|2024-05-15 12:15:00|146.62|146.54|146.57|146.49|146.62|146.54|146.57|146.49|313
1715775600000|2024-05-15 12:20:00|146.52|146.44|146.67|146.59|146.67|146.59|146.52|146.44|366
1715775900000|2024-05-15 12:25:00|146.62|146.54|146.57|146.44|146.62|146.54|146.52|146.44|1431
1715776200000|2024-05-15 12:30:00|146.52|146.39|145.67|145.59|146.97|146.74|145.62|145.54|6303
1715776500000|2024-05-15 12:35:00|145.72|145.64|145.87|145.79|145.97|145.89|145.62|145.54|3144
1715776800000|2024-05-15 12:40:00|145.92|145.84|145.97|145.89|145.97|145.89|145.77|145.69|1940
1715777100000|2024-05-15 12:45:00|146.02|145.94|146.27|146.19|146.32|146.24|145.97|145.89|2000
1715777400000|2024-05-15 12:50:00|146.32|146.24|146.32|146.24|146.37|146.24|146.22|146.14|993
1715777700000|2024-05-15 12:55:00|146.27|146.19|146.17|146.09|146.32|146.24|146.12|146.04|1687
1715778000000|2024-05-15 13:00:00|146.22|146.14|146.32|146.24|146.37|146.29|146.17|146.09|2810
1715778300000|2024-05-15 13:05:00|146.37|146.19|146.42|146.34|146.42|146.34|146.27|146.19|714
1715778600000|2024-05-15 13:10:00|146.47|146.39|146.47|146.39|146.52|146.44|146.42|146.34|753
1715778900000|2024-05-15 13:15:00|146.42|146.34|146.42|146.34|146.57|146.49|146.37|146.29|741
1715779200000|2024-05-15 13:20:00|146.37|146.29|146.47|146.39|146.47|146.39|146.27|146.19|1242
1715779500000|2024-05-15 13:25:00|146.42|146.34|146.47|146.39|146.47|146.39|146.42|146.34|391
1715779800000|2024-05-15 13:30:00|146.52|146.44|146.52|146.44|146.57|146.49|146.47|146.39|1025
1715780100000|2024-05-15 13:35:00|146.57|146.49|146.72|146.59|146.72|146.59|146.52|146.44|1489
1715780400000|2024-05-15 13:40:00|146.67|146.54|146.57|146.49|146.67|146.59|146.57|146.49|216
1715780700000|2024-05-15 13:45:00|146.52|146.44|146.67|146.59|146.67|146.59|146.52|146.44|658
1715781000000|2024-05-15 13:50:00|146.62|146.54|146.67|146.59|146.67|146.59|146.57|146.49|2745
1715781300000|2024-05-15 13:55:00|146.72|146.64|146.82|146.74|146.82|146.74|146.67|146.59|1989
1715781600000|2024-05-15 14:00:00|146.77|146.69|146.82|146.74|146.92|146.84|146.77|146.69|730
1715781900000|2024-05-15 14:05:00|146.77|146.69|146.72|146.64|146.77|146.69|146.72|146.64|453
1715782200000|2024-05-15 14:10:00|146.67|146.59|146.47|146.39|146.67|146.59|146.47|146.39|669
1715782500000|2024-05-15 14:15:00|146.52|146.44|146.47|146.39|146.52|146.44|146.42|146.34|963
1715782800000|2024-05-15 14:20:00|146.42|146.34|146.42|146.34|146.47|146.39|146.42|146.29|1485
1715783100000|2024-05-15 14:25:00|146.47|146.39|146.47|146.39|146.47|146.39|146.42|146.34|246
1715783400000|2024-05-15 14:30:00|146.52|146.34|146.57|146.49|146.62|146.54|146.47|146.34|602
1715783700000|2024-05-15 14:35:00|146.62|146.54|146.67|146.59|146.67|146.59|146.57|146.49|1471
1715784000000|2024-05-15 14:40:00|146.72|146.64|146.62|146.54|146.72|146.64|146.62|146.54|684
1715784300000|2024-05-15 14:45:00|146.57|146.49|146.57|146.49|146.62|146.54|146.57|146.49|327
1715784600000|2024-05-15 14:50:00|146.52|146.44|146.57|146.49|146.57|146.49|146.52|146.44|263
1715784900000|2024-05-15 14:55:00|146.62|146.54|146.62|146.54|146.67|146.59|146.57|146.49|3242
1715785200000|2024-05-15 15:00:00|146.57|146.49|146.62|146.54|146.67|146.59|146.57|146.49|4561
1715785500000|2024-05-15 15:05:00|146.67|146.59|146.72|146.64|146.72|146.64|146.62|146.54|1148
1715785800000|2024-05-15 15:10:00|146.67|146.59|146.77|146.69|146.77|146.69|146.67|146.59|5264
1715786100000|2024-05-15 15:15:00|146.82|146.74|146.77|146.69|146.82|146.74|146.77|146.69|5440
1715786400000|2024-05-15 15:20:00|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|3694
1715786700000|2024-05-15 15:25:00|146.82|146.74|146.77|146.69|146.82|146.74|146.72|146.64|5373
1715787000000|2024-05-15 15:30:00|146.82|146.74|146.77|146.69|146.92|146.79|146.77|146.69|7204
1715787300000|2024-05-15 15:35:00|146.72|146.64|146.62|146.54|146.77|146.64|146.57|146.49|3758
1715787600000|2024-05-15 15:40:00|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|2254
1715787900000|2024-05-15 15:45:00|||||||||128
1715788200000|2024-05-15 15:50:00|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|1058
1715788500000|2024-05-15 15:55:00|||||||||417
1715788800000|2024-05-15 16:00:00|146.47|146.39|146.57|146.44|146.57|146.44|146.47|146.39|1454
1715789100000|2024-05-15 16:05:00|146.52|146.39|146.52|146.44|146.52|146.44|146.52|146.39|177
1715789400000|2024-05-15 16:10:00|146.57|146.49|146.57|146.44|146.57|146.49|146.52|146.44|88
1715789700000|2024-05-15 16:15:00|146.52|146.49|146.57|146.49|146.57|146.49|146.52|146.49|285
1715790000000|2024-05-15 16:20:00|146.52|146.44|146.57|146.49|146.57|146.49|146.52|146.44|113
1715790300000|2024-05-15 16:25:00|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.49|901
1715790600000|2024-05-15 16:30:00|146.67|146.59|146.67|146.59|146.67|146.59|146.62|146.54|132
1715790900000|2024-05-15 16:35:00|||||||||45
1715791500000|2024-05-15 16:45:00|||||||||1
1715791800000|2024-05-15 16:50:00|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.59|56
1715792100000|2024-05-15 16:55:00|||||||||7
1715792400000|2024-05-15 17:00:00|146.77|146.69|146.77|146.64|146.77|146.69|146.72|146.64|311
1715792700000|2024-05-15 17:05:00|146.72||146.72||146.72||146.72||0
1715793300000|2024-05-15 17:15:00|146.67|146.59|146.67|146.59|146.67|146.64|146.67|146.59|124
1715793600000|2024-05-15 17:20:00|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|329
1715793900000|2024-05-15 17:25:00|146.57|146.49|146.67|146.59|146.67|146.59|146.57|146.49|113
1715794200000|2024-05-15 17:30:00|146.62|146.54|146.57|146.49|146.62|146.54|146.57|146.49|229
1715794500000|2024-05-15 17:35:00|||||||||91
1715794800000|2024-05-15 17:40:00|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|616
1715795100000|2024-05-15 17:45:00|146.47|146.39|146.42|146.34|146.47|146.39|146.42|146.34|58
1715795400000|2024-05-15 17:50:00|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|35
1715795700000|2024-05-15 17:55:00|||||||||1
1715796300000|2024-05-15 18:05:00|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|28
1715796600000|2024-05-15 18:10:00|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|21
1715796900000|2024-05-15 18:15:00|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|15
1715797200000|2024-05-15 18:20:00|146.47|146.39|146.52|146.44|146.52|146.44|146.47|146.39|23
1715797800000|2024-05-15 18:30:00|||||||||1
1715798100000|2024-05-15 18:35:00|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|17
1715798400000|2024-05-15 18:40:00|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|34
1715799000000|2024-05-15 18:50:00|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|51
1715799300000|2024-05-15 18:55:00|146.52|146.44|146.57|146.49|146.57|146.49|146.52|146.44|87
1715799600000|2024-05-15 19:00:00|146.62|146.54|146.62|146.54|146.62|146.54|146.57|146.49|605
1715799900000|2024-05-15 19:05:00|146.67|146.59|146.62|146.54|146.67|146.59|146.62|146.54|54
1715800200000|2024-05-15 19:10:00|||||||||25
1715800500000|2024-05-15 19:15:00|146.67|146.59|146.67|146.59|146.67|146.59|146.62|146.59|39
1715800800000|2024-05-15 19:20:00|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|35
1715801100000|2024-05-15 19:25:00|||||||||1
1715801700000|2024-05-15 19:35:00|146.77||146.72||146.77||146.72||42
1715802000000|2024-05-15 19:40:00|||||||||13
1715802300000|2024-05-15 19:45:00|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|85
1715802600000|2024-05-15 19:50:00|146.82|146.74|146.82|146.74|146.82|146.74|146.77|146.69|317
1715802900000|2024-05-15 19:55:00|146.87|146.69|146.82|146.74|146.92|146.84|146.82|146.69|159
1715839200000|2024-05-16 06:00:00|146.84|146.77|146.97|146.84|147.02|146.94|146.84|146.77|41
1715839500000|2024-05-16 06:05:00|146.92|146.89|146.92|146.84|146.97|146.89|146.92|146.79|13
1715839800000|2024-05-16 06:10:00|146.87|146.79|146.77|146.69|146.87|146.84|146.77|146.69|25
1715840100000|2024-05-16 06:15:00|146.82|146.74|146.77|146.64|146.82|146.74|146.72|146.64|5
1715840400000|2024-05-16 06:20:00|146.72|146.69|146.77|146.64|146.77|146.69|146.72|146.64|3
1715840700000|2024-05-16 06:25:00|146.72|146.59|146.67|146.54|146.72|146.64|146.67|146.54|11
1715841000000|2024-05-16 06:30:00|146.62|146.59|146.67|146.59|146.67|146.59|146.62|146.54|55
1715841300000|2024-05-16 06:35:00|146.72|146.64|146.82|146.74|146.82|146.74|146.72|146.64|40
1715841600000|2024-05-16 06:40:00||146.69||146.69||146.74||146.69|33
1715841900000|2024-05-16 06:45:00|146.77|146.64|146.67|146.59|146.82|146.64|146.67|146.59|288
1715842200000|2024-05-16 06:50:00|146.72||146.67||146.72||146.67||85
1715842500000|2024-05-16 06:55:00|146.72|146.64|146.72|146.64|146.72|146.64|146.62|146.54|415
1715842800000|2024-05-16 07:00:00|146.67|146.59|146.77|146.69|146.92|146.84|146.67|146.59|1389
1715843100000|2024-05-16 07:05:00|146.72|146.64|146.47|146.39|146.77|146.69|146.42|146.34|2595
1715843400000|2024-05-16 07:10:00|146.42|146.34|146.57|146.49|146.62|146.54|146.37|146.29|1142
1715843700000|2024-05-16 07:15:00|146.52|146.44|146.47|146.39|146.57|146.49|146.47|146.39|256
1715844000000|2024-05-16 07:20:00|146.52|146.44|146.27|146.19|146.52|146.44|146.27|146.19|407
1715844300000|2024-05-16 07:25:00|146.22|146.14|146.22|146.09|146.27|146.19|146.17|146.09|2504
1715844600000|2024-05-16 07:30:00|146.17|146.04|146.12|145.99|146.22|146.14|146.07|145.99|201
1715844900000|2024-05-16 07:35:00|146.07|146.04|146.12|146.04|146.12|146.04|146.02|145.94|766
1715845200000|2024-05-16 07:40:00|146.07|145.99|145.97|145.89|146.17|146.04|145.97|145.89|592
1715845500000|2024-05-16 07:45:00|145.92|145.84|146.02|145.94|146.02|145.94|145.87|145.79|2009
1715845800000|2024-05-16 07:50:00|145.97|145.89|145.92|145.84|145.97|145.89|145.87|145.79|148
1715846100000|2024-05-16 07:55:00|145.97|145.89|146.02|145.94|146.07|145.99|145.92|145.84|235
1715846400000|2024-05-16 08:00:00|145.97|145.89|145.87|145.79|145.97|145.89|145.82|145.74|782
1715846700000|2024-05-16 08:05:00|145.92|145.84|145.92|145.84|145.92|145.84|145.82|145.74|723
1715847000000|2024-05-16 08:10:00|145.87|145.79|145.97|145.89|146.02|145.94|145.87|145.79|12316
1715847300000|2024-05-16 08:15:00|146.02|145.94|146.07|145.99|146.12|146.04|145.97|145.89|962
1715847600000|2024-05-16 08:20:00|146.12|145.94|146.12|146.04|146.12|146.04|146.07|145.94|6581
1715847900000|2024-05-16 08:25:00|146.17|146.09|146.22|146.14|146.22|146.14|146.12|146.04|1424
1715848200000|2024-05-16 08:30:00|146.17|146.09|146.12|146.04|146.22|146.14|146.12|145.99|411
1715848500000|2024-05-16 08:35:00|146.17|146.09|146.27|146.19|146.32|146.24|146.12|146.04|1036
1715848800000|2024-05-16 08:40:00|146.22|146.14|146.22|146.09|146.27|146.19|146.17|146.09|181
1715849100000|2024-05-16 08:45:00|146.17|146.14|146.17|146.09|146.22|146.14|146.12|146.04|616
1715849400000|2024-05-16 08:50:00|146.22|146.14|146.07|145.99|146.22|146.14|146.02|145.94|1070
1715849700000|2024-05-16 08:55:00|146.12|146.04|146.02|145.94|146.12|146.04|146.02|145.94|159
1715850000000|2024-05-16 09:00:00|146.07|145.99|146.02|145.94|146.12|146.04|145.97|145.89|6162
1715850300000|2024-05-16 09:05:00|146.07|145.89|146.12|146.04|146.12|146.04|146.07|145.89|249
1715850600000|2024-05-16 09:10:00|146.07|145.99|146.17|146.09|146.17|146.09|146.07|145.99|884
1715850900000|2024-05-16 09:15:00|146.12|146.04|146.12|146.04|146.12|146.04|146.02|145.94|2284
1715851200000|2024-05-16 09:20:00|146.07|145.99|146.07|145.99|146.07|145.99|146.02|145.94|143
1715851500000|2024-05-16 09:25:00|146.02|145.94|146.02|145.94|146.07|145.99|146.02|145.94|3147
1715851800000|2024-05-16 09:30:00|145.97|145.89|145.92|145.84|146.02|145.89|145.92|145.84|302
1715852100000|2024-05-16 09:35:00|145.87|145.79|145.87|145.79|145.92|145.84|145.87|145.79|18726
1715852400000|2024-05-16 09:40:00|145.92|145.84|145.82|145.74|145.92|145.84|145.82|145.74|559
1715852700000|2024-05-16 09:45:00|145.87|145.79|145.97|145.89|145.97|145.89|145.87|145.79|281
1715853000000|2024-05-16 09:50:00|146.02|145.94|145.97|145.89|146.02|145.94|145.92|145.84|203
1715853300000|2024-05-16 09:55:00|145.92|145.84|145.97|145.89|145.97|145.89|145.92|145.84|2745
1715853600000|2024-05-16 10:00:00|146.02|145.94|146.07|145.99|146.07|145.99|146.02|145.94|568
1715853900000|2024-05-16 10:05:00|146.12|146.04|146.17|146.09|146.17|146.09|146.12|146.04|668
1715854200000|2024-05-16 10:10:00|146.12|146.04|146.17|146.09|146.22|146.14|146.12|146.04|249
1715854500000|2024-05-16 10:15:00|146.12|146.04|146.22|146.14|146.22|146.14|146.12|146.04|5769
1715854800000|2024-05-16 10:20:00|146.27|146.19|146.22|146.14|146.32|146.24|146.22|146.14|3636
1715855100000|2024-05-16 10:25:00|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|5
1715855400000|2024-05-16 10:30:00|146.17|146.09|146.27|146.19|146.32|146.24|146.17|146.09|1993
1715855700000|2024-05-16 10:35:00|146.32|146.24|146.37|146.29|146.37|146.29|146.32|146.24|252
1715856000000|2024-05-16 10:40:00|146.32|146.24|146.37|146.29|146.42|146.34|146.32|146.24|129
1715856300000|2024-05-16 10:45:00|146.32|146.24|146.37|146.29|146.37|146.29|146.32|146.24|338
1715856600000|2024-05-16 10:50:00|146.42|146.34|146.42|146.29|146.42|146.34|146.37|146.29|54
1715856900000|2024-05-16 10:55:00|146.37|146.34|146.42|146.34|146.47|146.39|146.37|146.29|984
1715857200000|2024-05-16 11:00:00|146.47|146.39|146.47|146.39|146.47|146.39|146.42|146.34|601
1715857500000|2024-05-16 11:05:00|146.42|146.34|146.42|146.34|146.47|146.39|146.42|146.34|168
1715857800000|2024-05-16 11:10:00|146.37|146.29|146.42|146.34|146.42|146.34|146.37|146.29|241
1715858100000|2024-05-16 11:15:00|146.37|146.29|146.42|146.34|146.42|146.34|146.37|146.29|211
1715858400000|2024-05-16 11:20:00|146.37|146.29|146.47|146.39|146.47|146.39|146.37|146.29|99
1715858700000|2024-05-16 11:25:00|146.52|146.44|146.52|146.39|146.52|146.44|146.47|146.39|425
1715859000000|2024-05-16 11:30:00|146.47|146.44|146.47|146.39|146.52|146.44|146.47|146.39|80
1715859300000|2024-05-16 11:35:00|146.52|146.44|146.57|146.49|146.62|146.49|146.52|146.39|286
1715859600000|2024-05-16 11:40:00|146.52|146.44|146.47|146.39|146.52|146.44|146.47|146.39|86
1715859900000|2024-05-16 11:45:00|146.52|146.44|146.52|146.44|146.52|146.44|146.47|146.39|206
1715860200000|2024-05-16 11:50:00|146.47|146.39|146.52|146.44|146.57|146.49|146.47|146.39|136
1715860500000|2024-05-16 11:55:00|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|566
1715860800000|2024-05-16 12:00:00|146.42|146.34|146.37|146.29|146.47|146.39|146.32|146.24|8139
1715861100000|2024-05-16 12:05:00|146.32|146.24|146.37|146.29|146.37|146.29|146.32|146.24|70
1715861400000|2024-05-16 12:10:00|146.32|146.24|146.32|146.24|146.37|146.29|146.32|146.24|452
1715861700000|2024-05-16 12:15:00|146.27|146.19|146.17|146.09|146.32|146.24|146.17|146.09|103
1715862000000|2024-05-16 12:20:00|146.22|146.14|146.17|146.09|146.22|146.14|146.12|146.04|349
1715862300000|2024-05-16 12:25:00|||||||||80
1715862600000|2024-05-16 12:30:00|146.22|146.14|146.27|146.19|146.27|146.19|146.17|146.09|300
1715862900000|2024-05-16 12:35:00|146.32|146.24|146.22|146.14|146.32|146.24|146.17|146.09|334
1715863200000|2024-05-16 12:40:00|146.27|146.19|146.27|146.19|146.27|146.19|146.22|146.14|204
1715863500000|2024-05-16 12:45:00|146.22|146.14|146.22|146.14|146.22|146.14|146.17|146.09|200
1715863800000|2024-05-16 12:50:00|146.17|146.09|146.17|146.09|146.22|146.14|146.17|146.09|615
1715864100000|2024-05-16 12:55:00|146.22|146.14|146.22|146.14|146.27|146.19|146.17|146.09|205
1715864400000|2024-05-16 13:00:00|146.27|146.19|146.32|146.24|146.32|146.24|146.17|146.09|295
1715864700000|2024-05-16 13:05:00|146.27|146.19|146.27|146.19|146.32|146.24|146.27|146.19|497
1715865000000|2024-05-16 13:10:00|146.22|146.14|146.22|146.14|146.27|146.19|146.22|146.14|158
1715865300000|2024-05-16 13:15:00|146.17|146.09|146.27|146.19|146.27|146.19|146.17|146.09|180
1715865600000|2024-05-16 13:20:00|146.22|146.14|146.17|146.09|146.27|146.19|146.17|146.09|2563
1715865900000|2024-05-16 13:25:00|146.22|146.14|146.22|146.14|146.22|146.14|146.17|146.09|67
1715866200000|2024-05-16 13:30:00|146.17|146.09|146.37|146.29|146.37|146.29|146.17|146.09|12897
1715866500000|2024-05-16 13:35:00|146.32|146.24|146.37|146.29|146.37|146.29|146.32|146.24|507
1715866800000|2024-05-16 13:40:00|146.32|146.24|146.27|146.19|146.37|146.29|146.27|146.19|346
1715867100000|2024-05-16 13:45:00|146.32|146.24|146.17|146.09|146.32|146.24|146.17|146.09|197
1715867400000|2024-05-16 13:50:00|146.22|146.14|146.17|146.09|146.22|146.14|146.12|146.04|776
1715867700000|2024-05-16 13:55:00|146.12|146.04|146.17|146.09|146.17|146.09|146.07|145.99|52
1715868000000|2024-05-16 14:00:00|146.22|146.14|146.22|146.14|146.22|146.14|146.17|146.09|202
1715868300000|2024-05-16 14:05:00|146.17|146.09|146.12|146.04|146.22|146.14|146.12|146.04|220
1715868600000|2024-05-16 14:10:00|146.17|146.09|146.22|146.14|146.22|146.14|146.12|146.04|771
1715868900000|2024-05-16 14:15:00|146.17|146.09|146.32|146.24|146.32|146.24|146.17|146.09|525
1715869200000|2024-05-16 14:20:00|146.27|146.19|146.27|146.19|146.32|146.24|146.22|146.14|652
1715869500000|2024-05-16 14:25:00|146.32|146.24|146.32|146.24|146.32|146.24|146.27|146.19|159
1715869800000|2024-05-16 14:30:00|146.27|146.19|146.22|146.14|146.32|146.24|146.22|146.14|412
1715870100000|2024-05-16 14:35:00|146.17|146.09|146.17|146.09|146.27|146.19|146.17|146.09|444
1715870400000|2024-05-16 14:40:00|146.22|146.14|146.27|146.19|146.32|146.24|146.17|146.09|146
1715870700000|2024-05-16 14:45:00|146.32|146.24|146.27|146.19|146.32|146.24|146.22|146.14|238
1715871000000|2024-05-16 14:50:00|146.22|146.14|146.12|146.04|146.27|146.19|146.12|146.04|450
1715871300000|2024-05-16 14:55:00|146.17|146.09|146.27|146.19|146.27|146.19|146.17|146.09|814
1715871600000|2024-05-16 15:00:00|146.22|146.14|146.22|146.14|146.27|146.19|146.17|146.09|1005
1715871900000|2024-05-16 15:05:00|146.17|146.09|146.22|146.14|146.22|146.14|146.12|146.04|1730
1715872200000|2024-05-16 15:10:00|146.17|146.09|146.02|145.94|146.17|146.09|145.97|145.89|4193
1715872500000|2024-05-16 15:15:00|146.07|145.99|146.17|146.09|146.17|146.09|146.07|145.94|2804
1715872800000|2024-05-16 15:20:00|146.12|146.04|146.12|146.04|146.17|146.09|146.12|146.04|683
1715873100000|2024-05-16 15:25:00|146.07|145.99|146.02|145.94|146.07|145.99|146.02|145.94|10368
1715873400000|2024-05-16 15:30:00|146.07|145.99|146.12|146.04|146.17|146.09|146.02|145.94|3626
1715873700000|2024-05-16 15:35:00|146.17|146.09|146.17|146.09|146.22|146.14|146.12|146.04|1639
1715874000000|2024-05-16 15:40:00|146.22|146.04|146.22|146.14|146.22|146.14|146.17|146.04|6604
1715874300000|2024-05-16 15:45:00|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|681
1715874600000|2024-05-16 15:50:00|146.22|146.14|146.22|146.09|146.22|146.14|146.17|146.09|6731
1715874900000|2024-05-16 15:55:00|146.27|146.14|146.32|146.24|146.32|146.24|146.27|146.14|742
1715875200000|2024-05-16 16:00:00|146.27|146.19|146.27|146.19|146.27|146.19|146.22|146.14|260
1715875500000|2024-05-16 16:05:00|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|39
1715875800000|2024-05-16 16:10:00|146.27|146.19|146.27|146.19|146.32|146.19|146.22|146.14|345
1715876100000|2024-05-16 16:15:00|||||||||564
1715876400000|2024-05-16 16:20:00|146.22|146.14|146.27|146.19|146.27|146.19|146.22|146.14|91
1715876700000|2024-05-16 16:25:00|146.22|146.14|146.22|146.09|146.22|146.14|146.22|146.09|254
1715877000000|2024-05-16 16:30:00|146.17||146.22||146.22||146.17||26
1715877300000|2024-05-16 16:35:00|146.17|146.14|146.22|146.14|146.22|146.14|146.17|146.14|10
1715877600000|2024-05-16 16:40:00||146.09||146.14||146.14||146.09|36
1715877900000|2024-05-16 16:45:00||146.09||146.14||146.14||146.09|55
1715878200000|2024-05-16 16:50:00|146.27|146.19|146.27|146.14|146.27|146.19|146.22|146.14|786
1715878500000|2024-05-16 16:55:00|146.22||146.22||146.22||146.22||11
1715878800000|2024-05-16 17:00:00|146.17|146.09|146.17|146.09|146.22|146.14|146.17|146.09|24
1715879100000|2024-05-16 17:05:00|||||||||1
1715879400000|2024-05-16 17:10:00|||||||||29
1715879700000|2024-05-16 17:15:00|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|117
1715880000000|2024-05-16 17:20:00|146.17|146.09|146.02|145.94|146.17|146.09|145.97|145.89|313
1715880300000|2024-05-16 17:25:00|145.97|145.89|146.02|145.94|146.07|145.99|145.97|145.89|23
1715880600000|2024-05-16 17:30:00|146.07||146.02||146.07||146.02||0
1715880900000|2024-05-16 17:35:00|145.97|145.89|145.97|145.89|146.02|145.89|145.92|145.84|6
1715881200000|2024-05-16 17:40:00|145.92|145.84|145.97|145.84|145.97|145.89|145.92|145.84|1
1715881500000|2024-05-16 17:45:00|145.92|145.79|145.87|145.79|145.97|145.79|145.87|145.79|4
1715881800000|2024-05-16 17:50:00|145.92|145.84|145.97|145.84|145.97|145.89|145.87|145.84|7
1715882100000|2024-05-16 17:55:00|145.92|145.89|145.97|145.84|145.97|145.89|145.92|145.84|17
1715882400000|2024-05-16 18:00:00||145.89||145.89||145.89||145.89|20
1715882700000|2024-05-16 18:05:00|145.92|145.84|145.92|145.84|145.97|145.84|145.92|145.79|8
1715883000000|2024-05-16 18:10:00|145.87|145.79|145.82|145.74|145.92|145.84|145.82|145.74|61
1715883300000|2024-05-16 18:15:00|145.87||145.82||145.87||145.82||1
1715883600000|2024-05-16 18:20:00|145.87|145.79|145.87|145.79|145.92|145.79|145.82|145.74|38
1715883900000|2024-05-16 18:25:00|145.92|145.74|145.87|145.79|145.92|145.79|145.82|145.74|4
1715884200000|2024-05-16 18:30:00|145.92|145.84|145.92|145.79|145.92|145.84|145.87|145.79|1
1715884500000|2024-05-16 18:35:00|145.87|145.84|145.92|145.84|145.92|145.84|145.87|145.79|0
1715884800000|2024-05-16 18:40:00|145.97|145.89|146.02|145.94|146.02|145.94|145.97|145.89|28
1715885100000|2024-05-16 18:45:00|145.97|145.89|145.97|145.89|146.02|145.89|145.92|145.84|101
1715885700000|2024-05-16 18:55:00|145.92|145.84|145.97|145.89|145.97|145.89|145.92|145.84|286
1715886000000|2024-05-16 19:00:00|145.92|145.84|145.97|145.84|145.97|145.84|145.92|145.84|27
1715886300000|2024-05-16 19:05:00||145.89||145.89||145.89||145.84|29
1715886600000|2024-05-16 19:10:00|146.02|145.84|146.02|145.94|146.02|145.94|146.02|145.84|65
1715886900000|2024-05-16 19:15:00|145.97|145.89|146.02|145.94|146.02|145.94|145.97|145.89|6
1715887200000|2024-05-16 19:20:00|145.97|145.89|146.02|145.89|146.02|145.94|145.97|145.89|1
1715887500000|2024-05-16 19:25:00||145.94||145.89||145.94||145.89|2
1715887800000|2024-05-16 19:30:00|145.97|145.94|145.97|145.89|146.02|145.94|145.92|145.84|5
1715888100000|2024-05-16 19:35:00|145.92|145.84|145.87|145.79|145.97|145.84|145.87|145.79|4
1715888400000|2024-05-16 19:40:00|145.92|145.84|145.87|145.79|145.92|145.84|145.87|145.79|2
1715888700000|2024-05-16 19:45:00|145.92|145.84|145.92|145.84|145.92|145.84|145.87|145.79|4
1715889000000|2024-05-16 19:50:00|145.97|145.89|146.02|145.94|146.02|145.94|145.92|145.84|375
1715889300000|2024-05-16 19:55:00|145.97|145.89|145.87|145.74|145.97|145.89|145.77|145.69|516
1715925900000|2024-05-17 06:05:00|145.82|145.69|145.87|145.74|145.87|145.79|145.72|145.64|3
1715926200000|2024-05-17 06:10:00|145.82|145.69|145.82|145.74|145.82|145.74|145.77|145.69|0
1715926500000|2024-05-17 06:15:00|145.87|145.79|145.92|145.84|145.92|145.84|145.87|145.79|5
1715926800000|2024-05-17 06:20:00|145.97|145.89|145.92|145.84|146.02|145.89|145.92|145.84|318
1715927400000|2024-05-17 06:30:00|145.97|145.89|145.97|145.89|145.97|145.89|145.92|145.89|1
1715927700000|2024-05-17 06:35:00|146.02|145.94|145.97|145.89|146.02|145.94|145.97|145.89|123
1715928000000|2024-05-17 06:40:00|145.92|145.84|145.97|145.84|145.97|145.84|145.92|145.84|7
1715928300000|2024-05-17 06:45:00|145.92|145.89|145.92|145.84|145.97|145.89|145.87|145.79|143
1715928600000|2024-05-17 06:50:00|145.97|145.89|145.97|145.89|146.02|145.94|145.92|145.84|111
1715928900000|2024-05-17 06:55:00|146.02|145.94|145.77|145.69|146.02|145.94|145.77|145.69|566
1715929200000|2024-05-17 07:00:00|145.87|145.79|146.42|146.34|146.47|146.39|145.87|145.79|1936
1715929500000|2024-05-17 07:05:00|146.47|146.39|146.47|146.39|146.52|146.44|146.37|146.29|831
1715929800000|2024-05-17 07:10:00|146.52|146.44|146.47|146.39|146.52|146.44|146.42|146.29|153
1715930100000|2024-05-17 07:15:00|146.52|146.44|146.47|146.39|146.57|146.49|146.42|146.34|1923
1715930400000|2024-05-17 07:20:00|146.52|146.34|146.42|146.34|146.52|146.44|146.42|146.34|614
1715930700000|2024-05-17 07:25:00|146.37|146.29|146.47|146.39|146.57|146.49|146.37|146.29|4214
1715931000000|2024-05-17 07:30:00|146.42|146.34|146.52|146.44|146.52|146.44|146.42|146.34|603
1715931300000|2024-05-17 07:35:00|146.47|146.39|146.67|146.59|146.67|146.59|146.47|146.39|842
1715931600000|2024-05-17 07:40:00|146.72|146.64|146.82|146.74|146.82|146.74|146.72|146.64|1178
1715931900000|2024-05-17 07:45:00|146.87|146.79|146.92|146.84|146.92|146.84|146.77|146.69|451
1715932200000|2024-05-17 07:50:00|146.87|146.79|146.97|146.89|146.97|146.89|146.87|146.79|237
1715932500000|2024-05-17 07:55:00|146.92|146.84|146.92|146.84|147.07|146.99|146.92|146.84|2140
1715932800000|2024-05-17 08:00:00|146.87|146.79|146.82|146.74|146.92|146.84|146.82|146.74|1522
1715933100000|2024-05-17 08:05:00|146.87|146.79|146.67|146.59|146.87|146.79|146.62|146.54|1814
1715933400000|2024-05-17 08:10:00|146.72|146.64|146.77|146.69|146.82|146.74|146.67|146.59|1566
1715933700000|2024-05-17 08:15:00|146.82|146.74|146.82|146.74|146.87|146.79|146.77|146.69|679
1715934000000|2024-05-17 08:20:00|146.77|146.69|146.72|146.64|146.82|146.74|146.67|146.59|963
1715934300000|2024-05-17 08:25:00|146.67|146.59|146.62|146.54|146.77|146.69|146.62|146.54|455
1715934600000|2024-05-17 08:30:00|146.67|146.59|146.47|146.39|146.67|146.59|146.37|146.29|1952
1715934900000|2024-05-17 08:35:00|146.52|146.44|146.67|146.59|146.67|146.59|146.47|146.44|640
1715935200000|2024-05-17 08:40:00|146.72|146.64|146.82|146.74|146.82|146.74|146.72|146.64|607
1715935500000|2024-05-17 08:45:00|146.77|146.69|146.87|146.79|146.92|146.79|146.77|146.69|819
1715935800000|2024-05-17 08:50:00|146.82|146.74|146.87|146.74|146.87|146.79|146.77|146.69|666
1715936100000|2024-05-17 08:55:00|146.82|146.79|146.87|146.79|146.92|146.79|146.82|146.74|726
1715936400000|2024-05-17 09:00:00|146.92|146.84|147.07|146.94|147.07|146.94|146.87|146.84|1094
1715936700000|2024-05-17 09:05:00|147.02|146.99|147.07|146.99|147.07|146.99|146.97|146.89|1216
1715937000000|2024-05-17 09:10:00|147.12|147.04|147.17|147.09|147.22|147.14|147.12|147.04|1940
1715937300000|2024-05-17 09:15:00|147.12|147.04|146.97|146.89|147.12|147.04|146.92|146.84|2654
1715937600000|2024-05-17 09:20:00|147.02|146.94|146.92|146.84|147.02|146.94|146.87|146.79|737
1715937900000|2024-05-17 09:25:00|146.87|146.79|146.87|146.79|146.97|146.89|146.87|146.79|703
1715938200000|2024-05-17 09:30:00|146.82|146.74|146.92|146.84|146.92|146.84|146.82|146.74|1815
1715938500000|2024-05-17 09:35:00|146.87|146.79|147.02|146.94|147.02|146.94|146.87|146.79|690
1715938800000|2024-05-17 09:40:00|146.97|146.89|147.02|146.94|147.02|146.94|146.97|146.89|867
1715939100000|2024-05-17 09:45:00|146.97|146.89|147.27|147.19|147.27|147.19|146.97|146.89|3315
1715939400000|2024-05-17 09:50:00|147.22|147.14|147.17|147.09|147.22|147.14|146.97|146.89|12052
1715939700000|2024-05-17 09:55:00|147.22|147.14|147.32|147.24|147.37|147.29|147.17|147.09|10630
1715940000000|2024-05-17 10:00:00|147.27|147.19|147.22|147.14|147.27|147.19|147.12|147.04|5759
1715940300000|2024-05-17 10:05:00|147.17|147.09|147.17|147.09|147.27|147.19|147.12|147.04|2902
1715940600000|2024-05-17 10:10:00|147.12|147.04|147.12|147.04|147.17|147.09|147.12|147.04|2973
1715940900000|2024-05-17 10:15:00|147.07|146.99|147.12|147.04|147.12|147.04|147.07|146.99|1708
1715941200000|2024-05-17 10:20:00|147.07|146.99|147.12|147.04|147.12|147.04|147.07|146.99|2420
1715941500000|2024-05-17 10:25:00|147.07|146.99|147.07|146.99|147.12|147.04|147.07|146.94|126
1715941800000|2024-05-17 10:30:00|147.12|147.04|147.12|147.04|147.12|147.04|147.07|146.99|169
1715942100000|2024-05-17 10:35:00|147.07|146.99|147.07|146.99|147.12|147.04|147.07|146.99|357
1715942400000|2024-05-17 10:40:00|147.12|147.04|147.07|146.99|147.12|147.04|147.07|146.99|528
1715942700000|2024-05-17 10:45:00|147.12|146.94|147.02|146.94|147.12|146.94|147.02|146.94|217
1715943000000|2024-05-17 10:50:00|146.97|146.89|147.02|146.89|147.07|146.99|146.97|146.89|557
1715943300000|2024-05-17 10:55:00|146.97|146.84|147.12|147.04|147.12|147.04|146.92|146.84|510
1715943600000|2024-05-17 11:00:00|147.17|147.09|147.12|147.04|147.22|147.14|147.12|147.04|409
1715943900000|2024-05-17 11:05:00|147.17|147.09|147.22|147.14|147.22|147.14|147.07|146.99|203
1715944200000|2024-05-17 11:10:00|147.17|147.09|147.17|147.09|147.22|147.14|147.17|147.09|1177
1715944500000|2024-05-17 11:15:00|||||||||927
1715944800000|2024-05-17 11:20:00|147.12|147.04|147.12|147.04|147.17|147.09|147.12|147.04|353
1715945100000|2024-05-17 11:25:00|147.17|147.09|147.17|147.09|147.17|147.09|147.12|147.04|43
1715945400000|2024-05-17 11:30:00||147.04||147.09||147.09||147.04|526
1715945700000|2024-05-17 11:35:00|||||||||84
1715946000000|2024-05-17 11:40:00|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|166
1715946300000|2024-05-17 11:45:00|147.07|146.99|147.07|146.99|147.12|146.99|147.02|146.94|202
1715946600000|2024-05-17 11:50:00|147.02|146.94|147.07|146.99|147.07|146.99|147.02|146.94|128
1715946900000|2024-05-17 11:55:00|147.02|146.94|147.02|146.94|147.07|146.99|147.02|146.94|135
1715947200000|2024-05-17 12:00:00|146.97|146.89|147.02|146.94|147.07|146.94|146.97|146.89|90
1715947500000|2024-05-17 12:05:00|147.07|146.99|147.12|147.04|147.12|147.04|147.02|146.94|255
1715947800000|2024-05-17 12:10:00|147.17|147.09|147.12|147.04|147.17|147.09|147.07|146.99|392
1715948100000|2024-05-17 12:15:00|147.07|146.99|147.07|146.99|147.12|147.04|147.02|146.94|164
1715948400000|2024-05-17 12:20:00|147.02|146.94|147.07|146.99|147.07|146.99|147.02|146.94|699
1715948700000|2024-05-17 12:25:00|147.12|147.04|147.07|146.99|147.12|147.04|147.07|146.99|415
1715949000000|2024-05-17 12:30:00|147.12|147.04|147.17|147.04|147.17|147.09|147.07|147.04|135
1715949300000|2024-05-17 12:35:00|147.12|147.09|147.17|147.09|147.17|147.09|147.12|147.04|403
1715949600000|2024-05-17 12:40:00|147.12|147.04|147.12|147.04|147.12|147.04|147.12|147.04|317
1715949900000|2024-05-17 12:45:00|147.07|146.99|147.12|147.04|147.12|147.04|147.07|146.99|163
1715950200000|2024-05-17 12:50:00|147.07|146.99|147.12|147.04|147.12|147.04|147.07|146.99|93
1715950500000|2024-05-17 12:55:00|147.07|146.99|147.07|146.99|147.12|147.04|147.07|146.99|156
1715950800000|2024-05-17 13:00:00|147.02|146.94|147.12|147.04|147.12|147.04|147.02|146.94|273
1715951100000|2024-05-17 13:05:00|147.07|146.99|147.02|146.94|147.12|147.04|147.02|146.94|266
1715951400000|2024-05-17 13:10:00|146.97|146.89|147.02|146.94|147.02|146.94|146.97|146.89|275
1715951700000|2024-05-17 13:15:00|147.07|146.99|147.12|147.04|147.12|147.04|147.07|146.99|653
1715952000000|2024-05-17 13:20:00|147.17|147.09|147.17|147.09|147.17|147.09|147.17|147.09|992
1715952300000|2024-05-17 13:25:00|147.12|147.04|147.22|147.14|147.22|147.14|147.12|147.04|941
1715952600000|2024-05-17 13:30:00|147.17|147.09|147.27|147.19|147.27|147.19|147.12|146.99|321
1715952900000|2024-05-17 13:35:00|147.22|147.14|147.07|146.99|147.27|147.19|147.07|146.99|621
1715953200000|2024-05-17 13:40:00|147.12|147.04|147.07|146.99|147.12|147.04|147.07|146.99|440
1715953500000|2024-05-17 13:45:00|147.12|147.04|147.17|147.09|147.17|147.09|147.12|147.04|287
1715953800000|2024-05-17 13:50:00|147.12|147.04|147.22|147.14|147.22|147.14|147.12|147.04|155
1715954100000|2024-05-17 13:55:00|147.17|147.09|147.12|147.04|147.22|147.14|147.12|147.04|162
1715954400000|2024-05-17 14:00:00|147.17|147.09|147.12|147.04|147.27|147.19|147.12|147.04|3284
1715954700000|2024-05-17 14:05:00|147.17|147.09|147.02|146.94|147.17|147.09|146.87|146.79|2440
1715955000000|2024-05-17 14:10:00|146.97|146.89|146.97|146.89|147.02|146.94|146.92|146.84|1581
1715955300000|2024-05-17 14:15:00|146.92|146.84|147.02|146.94|147.07|146.99|146.92|146.84|321
1715955600000|2024-05-17 14:20:00|147.07|146.99|147.07|146.94|147.07|146.99|147.02|146.94|270
1715955900000|2024-05-17 14:25:00|147.12|146.99|147.17|147.09|147.22|147.14|147.07|146.99|525
1715956200000|2024-05-17 14:30:00|147.22|147.14|147.17|147.09|147.22|147.14|147.12|147.04|1065
1715956500000|2024-05-17 14:35:00|147.22|147.14|147.17|147.09|147.27|147.19|147.12|147.04|1343
1715956800000|2024-05-17 14:40:00|147.22|147.14|147.22|147.14|147.27|147.19|147.22|147.14|6803
1715957100000|2024-05-17 14:45:00|147.27|147.19|147.27|147.19|147.27|147.19|147.22|147.14|501
1715957400000|2024-05-17 14:50:00|147.22|147.14|147.32|147.24|147.32|147.24|147.22|147.14|712
1715957700000|2024-05-17 14:55:00|147.27|147.19|147.37|147.29|147.42|147.34|147.27|147.19|1715
1715958000000|2024-05-17 15:00:00|147.42|147.34|147.37|147.29|147.42|147.34|147.37|147.29|1154
1715958300000|2024-05-17 15:05:00|147.42|147.34|147.57|147.49|147.57|147.49|147.37|147.29|3327
1715958600000|2024-05-17 15:10:00|147.52|147.44|147.57|147.49|147.62|147.54|147.52|147.44|1580
1715958900000|2024-05-17 15:15:00|147.52|147.44|147.52|147.44|147.57|147.49|147.52|147.44|1181
1715959200000|2024-05-17 15:20:00|147.57|147.49|147.42|147.34|147.57|147.49|147.42|147.34|3021
1715959500000|2024-05-17 15:25:00|147.47|147.39|147.52|147.44|147.52|147.44|147.42|147.39|3193
1715959800000|2024-05-17 15:30:00|147.57|147.49|147.62|147.54|147.62|147.54|147.57|147.49|6763
1715960100000|2024-05-17 15:35:00|147.67|147.59|147.67|147.59|147.72|147.59|147.62|147.54|4014
1715960400000|2024-05-17 15:40:00|147.72|147.64|147.67|147.59|147.77|147.69|147.67|147.59|2901
1715960700000|2024-05-17 15:45:00|147.72|147.64|147.67|147.59|147.72|147.64|147.67|147.59|1361
1715961000000|2024-05-17 15:50:00|147.72|147.64|147.72|147.64|147.77|147.69|147.72|147.64|1448
1715961300000|2024-05-17 15:55:00|147.77||147.72||147.77||147.72||3
1715961600000|2024-05-17 16:00:00|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|43
1715961900000|2024-05-17 16:05:00|147.72|147.64|147.77|147.69|147.77|147.69|147.72|147.64|153
1715962200000|2024-05-17 16:10:00|147.82|147.74|147.82|147.74|147.82|147.74|147.77|147.74|242
1715962500000|2024-05-17 16:15:00|147.87|147.79|147.87|147.79|147.87|147.79|147.82|147.79|125
1715962800000|2024-05-17 16:20:00|147.82|147.74|147.92|147.84|147.92|147.84|147.82|147.74|1249
1715963100000|2024-05-17 16:25:00|147.97|147.89|147.97|147.89|147.97|147.89|147.92|147.84|902
1715963400000|2024-05-17 16:30:00|||||||||106
1715963700000|2024-05-17 16:35:00|148.02|147.94|148.02|147.94|148.07|147.94|148.02|147.94|845
1715964000000|2024-05-17 16:40:00|148.07|147.99|148.07|147.99|148.07|147.99|148.07|147.99|375
1715964300000|2024-05-17 16:45:00|148.02|147.94|148.07|147.99|148.07|147.99|148.02|147.94|68
1715964600000|2024-05-17 16:50:00|148.12|148.04|148.07|147.99|148.12|148.04|148.07|147.99|161
1715964900000|2024-05-17 16:55:00|148.12|148.04|148.07|147.99|148.12|148.04|148.07|147.99|16
1715965200000|2024-05-17 17:00:00|||||||||18
1715965500000|2024-05-17 17:05:00|148.12|148.04|148.12|148.04|148.12|148.04|148.07|147.99|176
1715965800000|2024-05-17 17:10:00|148.07|147.99|148.12|148.04|148.12|148.04|148.07|147.99|30
1715966100000|2024-05-17 17:15:00|148.07|147.99|148.07|147.94|148.07|147.99|148.02|147.94|245
1715966400000|2024-05-17 17:20:00|148.02|147.99|148.02|147.94|148.07|147.99|148.02|147.94|13
1715966700000|2024-05-17 17:25:00|148.07|147.99|148.07|147.99|148.07|147.99|148.02|147.94|19
1715967000000|2024-05-17 17:30:00|148.02|147.94|148.07|147.94|148.07|147.99|148.02|147.94|47
1715967300000|2024-05-17 17:35:00|148.02|147.99|148.07|147.99|148.07|147.99|148.02|147.94|2
1715967600000|2024-05-17 17:40:00|||||||||1
1715967900000|2024-05-17 17:45:00|148.02|147.94|148.02|147.94|148.07|147.94|148.02|147.94|48
1715968200000|2024-05-17 17:50:00|||||||||1
1715968500000|2024-05-17 17:55:00|148.07|147.99|148.02|147.94|148.07|147.99|148.02|147.94|32
1715968800000|2024-05-17 18:00:00|148.07|147.89|147.97|147.89|148.07|147.94|147.97|147.89|26
1715969400000|2024-05-17 18:10:00|147.92|147.84|147.92|147.84|147.97|147.89|147.92|147.79|7
1715969700000|2024-05-17 18:15:00|147.97|147.79|147.92|147.84|147.97|147.84|147.92|147.79|233
1715970000000|2024-05-17 18:20:00|147.87|147.79|147.87|147.79|147.92|147.79|147.87|147.74|40
1715970300000|2024-05-17 18:25:00|147.92|147.84|147.92|147.84|147.92|147.84|147.87|147.79|22
1715970600000|2024-05-17 18:30:00|147.97|147.79|147.92|147.84|147.97|147.84|147.87|147.79|2
1715970900000|2024-05-17 18:35:00|147.97|147.89|147.97|147.89|147.97|147.89|147.92|147.84|6
1715971200000|2024-05-17 18:40:00|147.92|147.84|147.92|147.84|147.97|147.89|147.92|147.84|47
1715971500000|2024-05-17 18:45:00|147.97|147.89|148.02|147.94|148.02|147.94|147.92|147.84|2
1715971800000|2024-05-17 18:50:00|148.07|147.89|148.07|147.99|148.07|147.99|148.07|147.89|163
1715972100000|2024-05-17 18:55:00|148.12|148.04|148.12|148.04|148.12|148.04|148.12|147.99|90
1715972400000|2024-05-17 19:00:00|148.07|147.99|148.12|147.99|148.12|148.04|148.07|147.99|53
1715972700000|2024-05-17 19:05:00|148.07|148.04|148.12|147.99|148.12|148.04|148.07|147.99|241
1715973000000|2024-05-17 19:10:00|148.07|148.04|148.12|148.04|148.12|148.04|148.07|147.99|48
1715973300000|2024-05-17 19:15:00|148.07|147.99|148.12|148.04|148.12|148.04|148.07|147.99|6
1715973600000|2024-05-17 19:20:00|148.07|147.99|148.12|148.04|148.12|148.04|148.07|147.99|13
1715973900000|2024-05-17 19:25:00||147.99||148.04||148.04||147.99|2
1715974200000|2024-05-17 19:30:00||147.99||148.04||148.04||147.99|18
1715974500000|2024-05-17 19:35:00||147.99||148.04||148.04||147.99|62
1715974800000|2024-05-17 19:40:00|148.07|147.99|148.07|147.99|148.12|148.04|148.07|147.99|150
1715975100000|2024-05-17 19:45:00|148.12|148.04|148.07|147.99|148.12|148.04|148.07|147.99|64
1715975400000|2024-05-17 19:50:00|148.12|148.04|148.12|148.04|148.17|148.09|148.12|147.99|83
1715975700000|2024-05-17 19:55:00|148.17|148.09|148.17|148.09|148.17|148.09|148.12|148.04|285
1716184800000|2024-05-20 06:00:00|148.22|148.14|148.17|148.09|148.22|148.14|148.17|148.09|39
1716185100000|2024-05-20 06:05:00|148.22|148.14|148.17|148.09|148.22|148.14|148.17|148.09|9
1716185400000|2024-05-20 06:10:00|148.22|148.14|148.22|148.14|148.27|148.14|148.17|148.09|5
1716185700000|2024-05-20 06:15:00|148.27|148.19|148.17|148.09|148.27|148.19|148.17|148.09|103
1716186000000|2024-05-20 06:20:00|148.12|148.04|148.07|147.99|148.12|148.04|148.07|147.99|89
1716186300000|2024-05-20 06:25:00|148.12|148.04|148.17|148.09|148.17|148.09|148.12|148.04|23
1716186600000|2024-05-20 06:30:00|148.22|148.14|148.22|148.09|148.22|148.14|148.17|148.09|81
1716186900000|2024-05-20 06:35:00||148.14||148.14||148.14||148.14|0
1716187200000|2024-05-20 06:40:00|148.27|148.19|148.32|148.24|148.32|148.24|148.27|148.14|42
1716187500000|2024-05-20 06:45:00|148.27|148.19|148.27|148.19|148.32|148.24|148.22|148.14|274
1716187800000|2024-05-20 06:50:00|||||||||2
1716188100000|2024-05-20 06:55:00|148.22|148.14|148.02|147.94|148.22|148.14|148.02|147.94|891
1716188400000|2024-05-20 07:00:00|147.97|147.89|148.32|148.19|148.32|148.24|147.97|147.89|2727
1716188700000|2024-05-20 07:05:00|148.27|148.24|148.17|148.09|148.32|148.24|148.12|148.04|1104
1716189000000|2024-05-20 07:10:00|148.22|148.14|147.97|147.89|148.22|148.14|147.97|147.89|482
1716189300000|2024-05-20 07:15:00|148.02|147.94|147.82|147.74|148.02|147.94|147.77|147.69|1032
1716189600000|2024-05-20 07:20:00|147.77|147.69|147.77|147.69|147.82|147.74|147.72|147.64|582
1716189900000|2024-05-20 07:25:00|147.72|147.64|147.62|147.54|147.77|147.69|147.57|147.49|1473
1716190200000|2024-05-20 07:30:00|147.67|147.49|147.52|147.44|147.72|147.64|147.52|147.44|410
1716190500000|2024-05-20 07:35:00|147.57|147.49|147.57|147.49|147.62|147.54|147.52|147.44|616
1716190800000|2024-05-20 07:40:00|147.52|147.44|147.77|147.64|147.77|147.69|147.52|147.44|1021
1716191100000|2024-05-20 07:45:00|147.72|147.69|147.87|147.79|147.92|147.84|147.72|147.64|629
1716191400000|2024-05-20 07:50:00|147.92|147.84|147.97|147.89|148.02|147.94|147.87|147.79|1832
1716191700000|2024-05-20 07:55:00|147.92|147.84|147.92|147.84|148.02|147.89|147.87|147.79|263
1716192000000|2024-05-20 08:00:00|147.87|147.79|147.92|147.84|147.97|147.84|147.82|147.74|374
1716192300000|2024-05-20 08:05:00|147.97|147.89|147.82|147.74|147.97|147.89|147.77|147.69|132
1716192600000|2024-05-20 08:10:00|147.77|147.69|147.77|147.69|147.82|147.74|147.72|147.64|892
1716192900000|2024-05-20 08:15:00|147.82|147.74|147.62|147.54|147.82|147.74|147.57|147.49|1208
1716193200000|2024-05-20 08:20:00|147.57|147.49|147.62|147.54|147.67|147.59|147.57|147.49|153
1716193500000|2024-05-20 08:25:00|147.67|147.59|147.72|147.64|147.72|147.64|147.62|147.54|367
1716193800000|2024-05-20 08:30:00|147.77|147.69|147.77|147.69|147.82|147.74|147.72|147.64|281
1716194100000|2024-05-20 08:35:00|147.72|147.64|147.72|147.64|147.82|147.69|147.67|147.59|1202
1716194400000|2024-05-20 08:40:00|147.67|147.59|147.67|147.59|147.77|147.69|147.67|147.59|1352
1716194700000|2024-05-20 08:45:00|147.72|147.64|147.92|147.79|147.92|147.84|147.67|147.59|83
1716195000000|2024-05-20 08:50:00|147.87|147.84|147.82|147.74|147.92|147.84|147.82|147.74|17
1716195300000|2024-05-20 08:55:00|147.77|147.69|147.87|147.74|147.87|147.79|147.77|147.69|25
1716195600000|2024-05-20 09:00:00|147.82|147.79|147.82|147.74|147.87|147.79|147.82|147.74|63
1716195900000|2024-05-20 09:05:00|147.87|147.79|147.82|147.74|147.87|147.79|147.82|147.74|49
1716196200000|2024-05-20 09:10:00|147.77|147.69|147.77|147.69|147.82|147.74|147.77|147.64|682
1716196500000|2024-05-20 09:15:00|147.72|147.64|147.67|147.59|147.72|147.69|147.62|147.54|114
1716196800000|2024-05-20 09:20:00|147.72|147.64|147.67|147.59|147.72|147.64|147.67|147.59|339
1716197100000|2024-05-20 09:25:00|147.62|147.54|147.67|147.59|147.67|147.59|147.62|147.54|243
1716197400000|2024-05-20 09:30:00|147.72|147.64|147.62|147.49|147.72|147.64|147.57|147.49|36
1716197700000|2024-05-20 09:35:00|147.57|147.54|147.47|147.39|147.62|147.54|147.47|147.39|866
1716198000000|2024-05-20 09:40:00|147.52|147.44|147.57|147.49|147.62|147.54|147.47|147.44|751
1716198300000|2024-05-20 09:45:00|147.62|147.54|147.57|147.49|147.62|147.54|147.57|147.44|98
1716198600000|2024-05-20 09:50:00|147.52|147.44|147.57|147.49|147.57|147.49|147.47|147.39|606
1716198900000|2024-05-20 09:55:00|147.52|147.44|147.67|147.59|147.67|147.59|147.52|147.44|38
1716199200000|2024-05-20 10:00:00|147.72|147.64|147.72|147.59|147.72|147.64|147.67|147.54|534
1716199500000|2024-05-20 10:05:00|147.67|147.64|147.72|147.64|147.72|147.64|147.67|147.59|70
1716199800000|2024-05-20 10:10:00|147.67|147.59|147.67|147.59|147.77|147.69|147.67|147.59|427
1716200100000|2024-05-20 10:15:00|147.72|147.64|147.72|147.64|147.72|147.64|147.62|147.54|90
1716200400000|2024-05-20 10:20:00|147.67|147.59|147.67|147.59|147.67|147.64|147.67|147.59|150
1716200700000|2024-05-20 10:25:00|147.62|147.54|147.62|147.54|147.67|147.59|147.57|147.49|128
1716201000000|2024-05-20 10:30:00|147.57|147.49|147.72|147.64|147.77|147.69|147.57|147.49|699
1716201300000|2024-05-20 10:35:00|147.77|147.69|147.82|147.74|147.87|147.79|147.77|147.69|1790
1716201600000|2024-05-20 10:40:00|147.77|147.69|147.82|147.74|147.82|147.74|147.77|147.69|49
1716201900000|2024-05-20 10:45:00|147.77|147.69|147.82|147.74|147.82|147.74|147.72|147.64|4022
1716202200000|2024-05-20 10:50:00|147.77|147.69|147.77|147.69|147.82|147.74|147.77|147.69|91
1716202500000|2024-05-20 10:55:00|147.72|147.64|147.77|147.64|147.77|147.69|147.72|147.64|191
1716202800000|2024-05-20 11:00:00|147.82|147.69|147.82|147.74|147.87|147.79|147.77|147.69|52
1716203100000|2024-05-20 11:05:00|147.87|147.79|147.82|147.69|147.87|147.79|147.77|147.69|215
1716203400000|2024-05-20 11:10:00|147.77|147.74|147.72|147.64|147.77|147.74|147.72|147.64|104
1716203700000|2024-05-20 11:15:00|147.77|147.69|147.77|147.64|147.82|147.74|147.72|147.64|81
1716204000000|2024-05-20 11:20:00|147.72|147.69|147.57|147.49|147.77|147.69|147.57|147.49|671
1716204300000|2024-05-20 11:25:00|147.62|147.54|147.57|147.49|147.62|147.54|147.57|147.49|61
1716204600000|2024-05-20 11:30:00|147.62|147.54|147.57|147.49|147.62|147.54|147.57|147.49|54
1716204900000|2024-05-20 11:35:00|147.52|147.44|147.57|147.49|147.57|147.49|147.52|147.44|212
1716205200000|2024-05-20 11:40:00|147.62||147.57||147.62||147.57||169
1716205500000|2024-05-20 11:45:00|147.62|147.54|147.57|147.49|147.67|147.59|147.52|147.44|390
1716205800000|2024-05-20 11:50:00|147.52|147.44|147.57|147.49|147.57|147.49|147.47|147.39|93
1716206100000|2024-05-20 11:55:00|147.52|147.44|147.57|147.49|147.57|147.49|147.52|147.44|394
1716206400000|2024-05-20 12:00:00|147.62|147.54|147.62|147.54|147.67|147.59|147.62|147.54|317
1716206700000|2024-05-20 12:05:00|147.67|147.59|147.67|147.59|147.67|147.59|147.62|147.54|42
1716207000000|2024-05-20 12:10:00|147.62|147.54|147.57|147.49|147.67|147.59|147.57|147.49|334
1716207300000|2024-05-20 12:15:00|147.62|147.54|147.67|147.59|147.67|147.59|147.62|147.54|104
1716207600000|2024-05-20 12:20:00|147.72|147.64|147.67|147.59|147.72|147.64|147.67|147.59|126
1716207900000|2024-05-20 12:25:00|147.72|147.64|147.72|147.59|147.72|147.64|147.67|147.59|103
1716208200000|2024-05-20 12:30:00|147.67|147.54|147.67|147.59|147.67|147.59|147.62|147.54|64
1716208500000|2024-05-20 12:35:00|147.72|147.64|147.82|147.74|147.82|147.74|147.72|147.64|39
1716208800000|2024-05-20 12:40:00|147.87|147.79|147.87|147.79|147.97|147.89|147.82|147.74|180
1716209100000|2024-05-20 12:45:00|147.82|147.74|147.87|147.79|147.92|147.79|147.82|147.74|73
1716209400000|2024-05-20 12:50:00|147.92|147.84|147.97|147.89|147.97|147.89|147.87|147.84|63
1716209700000|2024-05-20 12:55:00|147.92|147.84|148.02|147.94|148.02|147.94|147.92|147.84|225
1716210000000|2024-05-20 13:00:00|147.97|147.89|147.92|147.84|148.02|147.94|147.92|147.84|1052
1716210300000|2024-05-20 13:05:00|147.87|147.79|147.92|147.79|147.92|147.84|147.82|147.74|320
1716210600000|2024-05-20 13:10:00|147.87|147.84|147.87|147.79|147.92|147.84|147.87|147.79|281
1716210900000|2024-05-20 13:15:00|147.92|147.84|147.97|147.89|148.02|147.94|147.92|147.84|269
1716211200000|2024-05-20 13:20:00|148.02|147.94|147.87|147.79|148.02|147.94|147.87|147.79|83
1716211500000|2024-05-20 13:25:00|147.92|147.84|147.87|147.79|147.92|147.84|147.82|147.74|229
1716211800000|2024-05-20 13:30:00|147.82|147.74|147.77|147.69|147.82|147.74|147.72|147.64|244
1716212100000|2024-05-20 13:35:00|147.72|147.64|147.67|147.59|147.77|147.69|147.67|147.59|438
1716212400000|2024-05-20 13:40:00|147.72|147.64|147.72|147.64|147.77|147.69|147.67|147.54|328
1716212700000|2024-05-20 13:45:00|147.77|147.69|147.82|147.74|147.82|147.74|147.72|147.64|117
1716213000000|2024-05-20 13:50:00|147.77|147.69|147.72|147.64|147.82|147.74|147.72|147.64|137
1716213300000|2024-05-20 13:55:00|147.67|147.59|147.72|147.64|147.72|147.64|147.62|147.54|548
1716213600000|2024-05-20 14:00:00|147.67|147.59|147.72|147.59|147.72|147.64|147.57|147.49|419
1716213900000|2024-05-20 14:05:00|147.67|147.64|147.67|147.59|147.72|147.64|147.62|147.54|319
1716214200000|2024-05-20 14:10:00|147.72|147.64|147.72|147.64|147.72|147.64|147.67|147.59|268
1716214500000|2024-05-20 14:15:00|147.67|147.59|147.72|147.64|147.72|147.64|147.67|147.59|221
1716214800000|2024-05-20 14:20:00|147.67|147.59|147.62|147.54|147.72|147.64|147.62|147.54|101
1716215100000|2024-05-20 14:25:00|147.67|147.59|147.67|147.59|147.72|147.64|147.62|147.54|151
1716215400000|2024-05-20 14:30:00|||||||||112
1716215700000|2024-05-20 14:35:00|147.72|147.64|147.77|147.69|147.77|147.69|147.67|147.59|506
1716216000000|2024-05-20 14:40:00|147.82|147.74|147.77|147.69|147.82|147.74|147.77|147.69|306
1716216300000|2024-05-20 14:45:00|147.82|147.74|147.77|147.69|147.82|147.74|147.77|147.69|51
1716216600000|2024-05-20 14:50:00|147.82|147.74|147.77|147.69|147.82|147.74|147.77|147.69|51
1716216900000|2024-05-20 14:55:00|147.72|147.64|147.77|147.69|147.77|147.69|147.72|147.64|328
1716217200000|2024-05-20 15:00:00|147.72|147.64|147.72|147.64|147.77|147.69|147.72|147.64|769
1716217500000|2024-05-20 15:05:00|147.77|147.69|147.77|147.69|147.77|147.69|147.72|147.64|555
1716217800000|2024-05-20 15:10:00|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|1503
1716218100000|2024-05-20 15:15:00|||||||||144
1716218400000|2024-05-20 15:20:00|147.77|147.69|147.72|147.64|147.77|147.69|147.67|147.59|10836
1716218700000|2024-05-20 15:25:00|147.67|147.59|147.67|147.59|147.67|147.59|147.62|147.54|3793
1716219000000|2024-05-20 15:30:00|147.62|147.54|147.67|147.54|147.67|147.59|147.62|147.54|3580
1716219300000|2024-05-20 15:35:00|147.62|147.59|147.67|147.59|147.67|147.59|147.62|147.54|1341
1716219600000|2024-05-20 15:40:00|147.62|147.54|147.67|147.59|147.67|147.59|147.62|147.54|2755
1716219900000|2024-05-20 15:45:00|147.62|147.54|147.57|147.49|147.62|147.54|147.57|147.49|927
1716220200000|2024-05-20 15:50:00|147.52|147.44|147.47|147.39|147.52|147.44|147.47|147.39|755
1716220500000|2024-05-20 15:55:00|||||||||20
1716220800000|2024-05-20 16:00:00|||||||||5
1716221100000|2024-05-20 16:05:00|||||||||23
1716221400000|2024-05-20 16:10:00|||||||||327
1716221700000|2024-05-20 16:15:00|||||||||1
1716222300000|2024-05-20 16:25:00|147.42|147.34|147.42|147.34|147.47|147.34|147.42|147.29|558
1716222600000|2024-05-20 16:30:00|||||||||18
1716222900000|2024-05-20 16:35:00|147.47|147.39|147.52|147.44|147.52|147.44|147.47|147.39|225
1716223200000|2024-05-20 16:40:00|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|992
1716223500000|2024-05-20 16:45:00|147.52|147.44|147.57|147.49|147.57|147.49|147.52|147.44|233
1716223800000|2024-05-20 16:50:00|||||||||1
1716224100000|2024-05-20 16:55:00|147.52|147.44|147.52|147.44|147.57|147.44|147.52|147.44|252
1716224400000|2024-05-20 17:00:00|||||||||281
1716224700000|2024-05-20 17:05:00|||||||||103
1716225000000|2024-05-20 17:10:00|||||||||17
1716225300000|2024-05-20 17:15:00|||||||||21
1716225600000|2024-05-20 17:20:00|147.47|147.39|147.52|147.44|147.52|147.44|147.47|147.39|592
1716225900000|2024-05-20 17:25:00|147.47|147.39|147.42|147.29|147.47|147.39|147.37|147.29|348
1716226200000|2024-05-20 17:30:00|147.37|147.34|147.42|147.34|147.47|147.39|147.37|147.29|902
1716226500000|2024-05-20 17:35:00|147.47||147.42||147.47||147.42||26
1716226800000|2024-05-20 17:40:00|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|33
1716227100000|2024-05-20 17:45:00|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|135
1716227400000|2024-05-20 17:50:00|147.37|147.29|147.37|147.29|147.42|147.29|147.37|147.29|78
1716227700000|2024-05-20 17:55:00|147.42||147.37||147.42||147.37||23
1716228000000|2024-05-20 18:00:00|147.42|147.24|147.32|147.24|147.42|147.24|147.32|147.24|21
1716228300000|2024-05-20 18:05:00|147.27|147.19|147.22|147.14|147.32|147.24|147.17|147.09|287
1716228600000|2024-05-20 18:10:00|147.27|147.19|147.22|147.14|147.27|147.19|147.22|147.14|173
1716228900000|2024-05-20 18:15:00|147.27|147.19|147.17|147.09|147.27|147.19|147.17|147.09|72
1716229200000|2024-05-20 18:20:00|147.22|147.14|147.22|147.14|147.22|147.14|147.17|147.14|54
1716229500000|2024-05-20 18:25:00|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|51
1716229800000|2024-05-20 18:30:00|147.22|147.14|147.27|147.14|147.27|147.19|147.22|147.14|520
1716230100000|2024-05-20 18:35:00|147.22|147.19|147.27|147.19|147.27|147.19|147.22|147.19|1
1716230400000|2024-05-20 18:40:00|147.22|147.14|147.27|147.19|147.27|147.19|147.22|147.14|172
1716230700000|2024-05-20 18:45:00|147.22|147.14|147.22|147.14|147.27|147.14|147.22|147.14|36
1716231000000|2024-05-20 18:50:00|147.17|147.09|147.07|146.99|147.22|147.09|147.02|146.94|1146
1716231300000|2024-05-20 18:55:00|147.02|146.94|147.02|146.94|147.07|146.94|147.02|146.94|58
1716231600000|2024-05-20 19:00:00|147.07||147.02||147.07||147.02||25
1716231900000|2024-05-20 19:05:00|147.07|146.99|147.07|146.99|147.07|146.99|147.02|146.94|147
1716232200000|2024-05-20 19:10:00||146.94||146.94||146.99||146.94|90
1716232500000|2024-05-20 19:15:00|147.02|146.99|147.02|146.94|147.07|146.99|147.02|146.94|295
1716232800000|2024-05-20 19:20:00|146.97|146.89|147.02|146.94|147.02|146.94|146.97|146.89|19
1716233100000|2024-05-20 19:25:00|||||||||2
1716233400000|2024-05-20 19:30:00|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.89|12
1716233700000|2024-05-20 19:35:00|147.02|146.94|147.07|146.99|147.07|146.99|147.02|146.94|474
1716234000000|2024-05-20 19:40:00|||||||||164
1716234300000|2024-05-20 19:45:00|147.12|147.04|147.17|147.09|147.32|147.24|147.12|147.04|3091
1716234600000|2024-05-20 19:50:00|147.12|147.04|147.22|147.14|147.22|147.14|147.12|147.04|384
1716234900000|2024-05-20 19:55:00|147.17|147.09|147.17|147.04|147.22|147.14|147.07|146.99|284
1716271200000|2024-05-21 06:00:00|147.02|146.89|147.02|146.89|147.02|146.89|146.87|146.79|306
1716271500000|2024-05-21 06:05:00|147.07|146.94|147.12|146.99|147.12|146.99|147.02|146.94|4
1716271800000|2024-05-21 06:10:00|147.07|147.04|147.07|146.99|147.17|147.04|147.07|146.99|17
1716272100000|2024-05-21 06:15:00|147.12|146.94|146.97|146.89|147.12|146.94|146.97|146.89|29
1716272400000|2024-05-21 06:20:00|147.02|146.94|147.12|146.99|147.12|146.99|147.02|146.94|178
1716272700000|2024-05-21 06:25:00|147.17|147.04|147.22|147.14|147.22|147.14|147.17|147.04|47
1716273000000|2024-05-21 06:30:00|147.17|147.09|147.17|147.09|147.17|147.09|147.12|147.04|71
1716273300000|2024-05-21 06:35:00|147.12|147.04|147.17|147.04|147.17|147.04|147.12|147.04|32
1716273600000|2024-05-21 06:40:00|147.12|147.09|147.12|147.04|147.12|147.09|147.12|147.04|217
1716273900000|2024-05-21 06:45:00|147.17|147.09|147.12|147.04|147.17|147.09|147.12|147.04|111
1716274200000|2024-05-21 06:50:00|147.07|146.99|147.02|146.94|147.07|146.99|147.02|146.94|165
1716274500000|2024-05-21 06:55:00|147.07|146.99|147.07|146.99|147.12|147.04|147.07|146.99|294
1716274800000|2024-05-21 07:00:00|147.02|146.94|147.17|147.09|147.22|147.14|147.02|146.94|2130
1716275100000|2024-05-21 07:05:00|147.22|147.14|147.02|146.94|147.22|147.14|147.02|146.94|1532
1716275400000|2024-05-21 07:10:00|147.07|146.99|147.12|146.99|147.12|147.04|147.02|146.94|977
1716275700000|2024-05-21 07:15:00|147.07|147.04|147.17|147.09|147.17|147.09|147.07|146.99|236
1716276000000|2024-05-21 07:20:00|147.22|147.14|147.12|147.04|147.22|147.14|147.12|147.04|442
1716276300000|2024-05-21 07:25:00|147.07|146.99|147.12|147.04|147.17|147.09|147.07|146.99|455
1716276600000|2024-05-21 07:30:00|147.07|146.99|147.07|146.94|147.12|147.04|146.97|146.89|1130
1716276900000|2024-05-21 07:35:00|147.02|146.99|147.02|146.94|147.12|147.04|146.97|146.89|786
1716277200000|2024-05-21 07:40:00|147.07|146.99|147.12|147.04|147.12|147.04|147.02|146.94|1023
1716277500000|2024-05-21 07:45:00|147.17|147.09|147.07|146.94|147.17|147.09|147.02|146.94|1247
1716277800000|2024-05-21 07:50:00|147.02|146.99|147.07|146.99|147.07|146.99|147.02|146.94|182
1716278100000|2024-05-21 07:55:00|147.02|146.94|147.07|146.99|147.12|147.04|146.97|146.89|598
1716278400000|2024-05-21 08:00:00|147.12|147.04|147.27|147.14|147.27|147.19|147.07|146.99|274
1716278700000|2024-05-21 08:05:00|147.22|147.19|147.27|147.19|147.27|147.19|147.22|147.14|506
1716279000000|2024-05-21 08:10:00|147.22|147.14|147.12|147.04|147.22|147.14|147.12|147.04|220
1716279300000|2024-05-21 08:15:00|147.07|146.99|147.02|146.94|147.12|147.04|146.97|146.89|1319
1716279600000|2024-05-21 08:20:00|147.07|146.99|147.02|146.94|147.07|146.99|146.97|146.89|512
1716279900000|2024-05-21 08:25:00|147.07|146.99|147.02|146.94|147.07|146.99|146.97|146.89|630
1716280200000|2024-05-21 08:30:00|146.97|146.89|147.02|146.94|147.02|146.94|146.97|146.89|518
1716280500000|2024-05-21 08:35:00|146.97|146.89|147.02|146.94|147.07|146.99|146.97|146.89|4261
1716280800000|2024-05-21 08:40:00|146.97|146.89|146.92|146.84|147.02|146.94|146.92|146.84|243
1716281100000|2024-05-21 08:45:00|146.97|146.89|147.02|146.94|147.02|146.94|146.92|146.84|1648
1716281400000|2024-05-21 08:50:00|146.97|146.89|147.02|146.94|147.07|146.99|146.97|146.89|251
1716281700000|2024-05-21 08:55:00|147.07|146.99|147.02|146.94|147.07|146.99|147.02|146.94|3933
1716282000000|2024-05-21 09:00:00|146.97|146.89|147.02|146.94|147.07|146.99|146.97|146.89|389
1716282300000|2024-05-21 09:05:00|147.07|146.99|147.12|147.04|147.12|147.04|147.02|146.99|182
1716282600000|2024-05-21 09:10:00|147.07|146.99|147.12|147.04|147.12|147.04|147.07|146.99|636
1716282900000|2024-05-21 09:15:00|147.07|146.99|146.92|146.84|147.07|146.99|146.92|146.84|499
1716283200000|2024-05-21 09:20:00|146.87|146.79|146.87|146.79|146.92|146.79|146.82|146.74|683
1716283500000|2024-05-21 09:25:00|146.82|146.74|146.77|146.69|146.87|146.79|146.77|146.64|702
1716283800000|2024-05-21 09:30:00|146.72|146.64|146.67|146.59|146.77|146.69|146.67|146.59|178
1716284100000|2024-05-21 09:35:00|146.72|146.54|146.62|146.54|146.72|146.59|146.62|146.54|342
1716284400000|2024-05-21 09:40:00|146.57|146.49|146.47|146.39|146.57|146.49|146.47|146.34|1575
1716284700000|2024-05-21 09:45:00|146.52|146.44|146.42|146.34|146.52|146.44|146.42|146.34|1066
1716285000000|2024-05-21 09:50:00|146.37|146.29|146.12|146.04|146.37|146.29|146.12|145.99|4746
1716285300000|2024-05-21 09:55:00|146.17|146.09|146.07|145.99|146.17|146.09|145.97|145.89|4340
1716285600000|2024-05-21 10:00:00|146.12|146.04|146.27|146.19|146.27|146.19|146.07|145.99|532
1716285900000|2024-05-21 10:05:00|146.22|146.14|146.22|146.14|146.27|146.19|146.17|146.09|1315
1716286200000|2024-05-21 10:10:00|146.27|146.19|146.37|146.29|146.37|146.29|146.27|146.19|1080
1716286500000|2024-05-21 10:15:00|||||||||648
1716286800000|2024-05-21 10:20:00|146.42|146.34|146.42|146.34|146.42|146.34|146.37|146.29|1279
1716287100000|2024-05-21 10:25:00|146.37|146.29|146.42|146.34|146.47|146.39|146.37|146.29|1026
1716287400000|2024-05-21 10:30:00|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.34|106
1716287700000|2024-05-21 10:35:00|146.42|146.34|146.47|146.39|146.47|146.39|146.42|146.34|1126
1716288000000|2024-05-21 10:40:00|146.42|146.34|146.47|146.39|146.52|146.44|146.42|146.34|151
1716288300000|2024-05-21 10:45:00|146.52|146.44|146.42|146.34|146.52|146.44|146.42|146.34|48
1716288600000|2024-05-21 10:50:00|146.37|146.29|146.42|146.34|146.42|146.34|146.37|146.29|180
1716288900000|2024-05-21 10:55:00|146.37|146.29|146.42|146.29|146.42|146.29|146.37|146.29|391
1716289200000|2024-05-21 11:00:00|146.37|146.34|146.42|146.29|146.42|146.34|146.37|146.29|588
1716289500000|2024-05-21 11:05:00|146.47|146.34|146.47|146.39|146.47|146.39|146.42|146.34|206
1716289800000|2024-05-21 11:10:00|146.52|146.44|146.57|146.49|146.57|146.49|146.47|146.39|318
1716290100000|2024-05-21 11:15:00|146.62|146.54|146.57|146.49|146.62|146.54|146.57|146.49|104
1716290400000|2024-05-21 11:20:00|146.52|146.44|146.57|146.49|146.57|146.49|146.47|146.39|152
1716290700000|2024-05-21 11:25:00|146.62|146.54|146.62|146.54|146.67|146.59|146.57|146.49|445
1716291000000|2024-05-21 11:30:00|146.57|146.49|146.57|146.49|146.62|146.54|146.57|146.49|243
1716291300000|2024-05-21 11:35:00|146.52|146.44|146.52|146.44|146.62|146.54|146.52|146.44|148
1716291600000|2024-05-21 11:40:00|||||||||170
1716291900000|2024-05-21 11:45:00|146.57|146.49|146.57|146.49|146.57|146.49|146.52|146.44|126
1716292200000|2024-05-21 11:50:00|146.52|146.44|146.62|146.54|146.62|146.54|146.52|146.44|56
1716292500000|2024-05-21 11:55:00|146.67|146.59|146.67|146.59|146.72|146.64|146.67|146.59|694
1716292800000|2024-05-21 12:00:00|146.72|146.64|146.67|146.59|146.77|146.69|146.67|146.59|763
1716293100000|2024-05-21 12:05:00|146.62|146.54|146.62|146.54|146.67|146.59|146.57|146.49|840
1716293400000|2024-05-21 12:10:00|146.57|146.49|146.67|146.54|146.67|146.59|146.57|146.49|172
1716293700000|2024-05-21 12:15:00|146.62|146.59|146.67|146.59|146.67|146.59|146.62|146.54|45
1716294000000|2024-05-21 12:20:00|146.62|146.54|146.57|146.49|146.67|146.54|146.57|146.49|75
1716294300000|2024-05-21 12:25:00|146.52|146.44|146.57|146.44|146.57|146.49|146.52|146.44|506
1716294600000|2024-05-21 12:30:00|146.52|146.49|146.47|146.39|146.57|146.49|146.42|146.34|173
1716294900000|2024-05-21 12:35:00|146.42|146.34|146.42|146.34|146.47|146.39|146.37|146.29|166
1716295200000|2024-05-21 12:40:00|146.47|146.39|146.47|146.39|146.47|146.39|146.42|146.34|130
1716295500000|2024-05-21 12:45:00|146.42|146.34|146.32|146.24|146.42|146.39|146.32|146.24|1028
1716295800000|2024-05-21 12:50:00|146.37|146.29|146.32|146.24|146.37|146.29|146.32|146.24|541
1716296100000|2024-05-21 12:55:00|146.27|146.19|146.27|146.14|146.32|146.24|146.27|146.14|748
1716296400000|2024-05-21 13:00:00|146.22|146.19|146.52|146.44|146.52|146.44|146.17|146.09|1221
1716296700000|2024-05-21 13:05:00|146.47|146.39|146.52|146.44|146.52|146.44|146.47|146.39|722
1716297000000|2024-05-21 13:10:00|146.47|146.39|146.42|146.34|146.52|146.44|146.42|146.29|878
1716297300000|2024-05-21 13:15:00|146.47|146.29|146.42|146.34|146.47|146.39|146.42|146.29|601
1716297600000|2024-05-21 13:20:00|146.47|146.39|146.47|146.39|146.52|146.44|146.42|146.39|307
1716297900000|2024-05-21 13:25:00|146.52|146.44|146.47|146.39|146.52|146.44|146.47|146.39|342
1716298200000|2024-05-21 13:30:00|146.42|146.34|146.57|146.49|146.57|146.49|146.42|146.34|1039
1716298500000|2024-05-21 13:35:00|146.52|146.44|146.57|146.49|146.57|146.49|146.47|146.39|751
1716298800000|2024-05-21 13:40:00|146.62|146.54|146.62|146.54|146.62|146.54|146.57|146.49|536
1716299100000|2024-05-21 13:45:00|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|888
1716299400000|2024-05-21 13:50:00|146.77|146.69|146.62|146.54|146.77|146.69|146.62|146.54|1123
1716299700000|2024-05-21 13:55:00|146.57|146.49|146.42|146.34|146.62|146.54|146.42|146.34|1196
1716300000000|2024-05-21 14:00:00|146.47|146.39|146.52|146.44|146.57|146.49|146.42|146.34|985
1716300300000|2024-05-21 14:05:00|146.57|146.49|146.57|146.49|146.62|146.54|146.52|146.44|2325
1716300600000|2024-05-21 14:10:00|146.62|146.54|146.77|146.69|146.77|146.69|146.62|146.49|1049
1716300900000|2024-05-21 14:15:00|146.82|146.74|146.92|146.84|146.92|146.84|146.77|146.69|1005
1716301200000|2024-05-21 14:20:00|146.97|146.89|146.87|146.79|146.97|146.89|146.82|146.74|852
1716301500000|2024-05-21 14:25:00|146.82|146.74|146.87|146.79|146.87|146.79|146.82|146.74|173
1716301800000|2024-05-21 14:30:00|146.82|146.74|146.82|146.74|146.87|146.79|146.77|146.69|644
1716302100000|2024-05-21 14:35:00|146.87|146.79|146.92|146.84|146.92|146.84|146.87|146.79|2152
1716302400000|2024-05-21 14:40:00|146.87|146.79|146.92|146.84|146.92|146.84|146.87|146.79|557
1716302700000|2024-05-21 14:45:00|146.97|146.79|146.97|146.89|147.02|146.94|146.97|146.79|1111
1716303000000|2024-05-21 14:50:00|146.92|146.84|147.02|146.94|147.02|146.94|146.92|146.84|1093
1716303300000|2024-05-21 14:55:00|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|948
1716303600000|2024-05-21 15:00:00|147.12|147.04|147.02|146.94|147.12|147.04|147.02|146.89|3843
1716303900000|2024-05-21 15:05:00|147.07|146.99|147.12|147.04|147.12|147.04|147.07|146.99|2694
1716304200000|2024-05-21 15:10:00|147.17|147.09|147.17|147.09|147.17|147.09|147.12|147.09|988
1716304500000|2024-05-21 15:15:00|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|1579
1716304800000|2024-05-21 15:20:00|147.17|147.09|147.17|147.09|147.22|147.14|147.17|147.09|2119
1716305100000|2024-05-21 15:25:00|147.22|147.14|147.27|147.19|147.27|147.19|147.22|147.14|4252
1716305400000|2024-05-21 15:30:00|147.32|147.14|147.32|147.24|147.32|147.24|147.27|147.14|13567
1716305700000|2024-05-21 15:35:00|147.37|147.29|147.37|147.29|147.42|147.34|147.32|147.24|6939
1716306000000|2024-05-21 15:40:00|147.42|147.34|147.42|147.29|147.42|147.34|147.37|147.29|1615
1716306300000|2024-05-21 15:45:00|147.47|147.34|147.47|147.39|147.47|147.39|147.42|147.29|849
1716306600000|2024-05-21 15:50:00|147.52|147.44|147.47|147.39|147.52|147.44|147.47|147.39|12736
1716306900000|2024-05-21 15:55:00|147.52|147.44|147.47|147.39|147.52|147.44|147.47|147.39|168
1716307200000|2024-05-21 16:00:00|||||||||206
1716307500000|2024-05-21 16:05:00|147.42|147.34|147.37|147.29|147.42|147.34|147.37|147.29|171
1716307800000|2024-05-21 16:10:00|147.42|147.34|147.47|147.39|147.47|147.39|147.42|147.34|348
1716308100000|2024-05-21 16:15:00|147.52|147.44|147.47|147.39|147.52|147.44|147.47|147.39|73
1716308700000|2024-05-21 16:25:00|147.52|147.44|147.52|147.44|147.52|147.44|147.47|147.39|617
1716309000000|2024-05-21 16:30:00|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|62
1716309300000|2024-05-21 16:35:00|||||||||1
1716309600000|2024-05-21 16:40:00|147.42|147.34|147.47|147.39|147.47|147.39|147.42|147.34|173
1716309900000|2024-05-21 16:45:00|||||||||3
1716310200000|2024-05-21 16:50:00|147.52|147.44|147.52|147.39|147.52|147.44|147.52|147.39|55
1716310500000|2024-05-21 16:55:00|147.47|147.34|147.47|147.39|147.47|147.39|147.47|147.34|5
1716310800000|2024-05-21 17:00:00||147.34||147.39||147.39||147.34|69
1716311100000|2024-05-21 17:05:00|||||||||94
1716311400000|2024-05-21 17:10:00|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|17
1716311700000|2024-05-21 17:15:00|147.47|147.39|147.42|147.34|147.47|147.39|147.42|147.34|266
1716312000000|2024-05-21 17:20:00|147.47|147.39|147.42|147.34|147.47|147.39|147.42|147.34|40
1716312300000|2024-05-21 17:25:00|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|5
1716312600000|2024-05-21 17:30:00|147.52|147.44|147.47|147.39|147.52|147.44|147.47|147.39|20
1716312900000|2024-05-21 17:35:00|147.52|147.44|147.52|147.44|147.57|147.49|147.52|147.39|197
1716313200000|2024-05-21 17:40:00|147.57|147.49|147.52|147.44|147.57|147.49|147.52|147.44|14
1716313500000|2024-05-21 17:45:00|147.57|147.49|147.57|147.49|147.62|147.49|147.52|147.44|1050
1716313800000|2024-05-21 17:50:00|147.62|147.54|147.62|147.54|147.62|147.54|147.57|147.49|33
1716314100000|2024-05-21 17:55:00|147.57|147.49|147.62|147.54|147.62|147.54|147.57|147.49|39
1716314400000|2024-05-21 18:00:00|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|60
1716314700000|2024-05-21 18:05:00|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|114
1716315000000|2024-05-21 18:10:00|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|54
1716315300000|2024-05-21 18:15:00|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|6
1716315600000|2024-05-21 18:20:00|147.57|147.49|147.62|147.54|147.62|147.54|147.57|147.49|53
1716315900000|2024-05-21 18:25:00|||||||||5
1716316200000|2024-05-21 18:30:00|||||||||1
1716316500000|2024-05-21 18:35:00|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|270
1716316800000|2024-05-21 18:40:00|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|274
1716317100000|2024-05-21 18:45:00|147.57|147.49|147.57|147.49|147.57|147.49|147.52|147.44|44
1716317400000|2024-05-21 18:50:00|147.52|147.44|147.57|147.49|147.57|147.49|147.52|147.44|29
1716317700000|2024-05-21 18:55:00|||||||||35
1716318000000|2024-05-21 19:00:00|||||||||17
1716318300000|2024-05-21 19:05:00|||||||||21
1716318600000|2024-05-21 19:10:00|147.62|147.54|147.67|147.59|147.67|147.59|147.62|147.54|91
1716318900000|2024-05-21 19:15:00|||||||||24
1716319200000|2024-05-21 19:20:00|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|3
1716319500000|2024-05-21 19:25:00||147.49||147.54||147.54||147.49|37
1716319800000|2024-05-21 19:30:00|||||||||5
1716320100000|2024-05-21 19:35:00|147.67|147.59|147.62|147.54|147.67|147.59|147.62|147.54|76
1716320400000|2024-05-21 19:40:00|147.67|147.59|147.62|147.54|147.67|147.59|147.62|147.54|231
1716320700000|2024-05-21 19:45:00|||||||||52
1716321000000|2024-05-21 19:50:00|147.67|147.59|147.72|147.64|147.72|147.64|147.67|147.59|253
1716321300000|2024-05-21 19:55:00|147.67|147.59|147.72|147.64|147.72|147.64|147.67|147.59|232
1716357600000|2024-05-22 06:00:00|147.74|147.67|147.82|147.74|147.87|147.74|147.74|147.64|18
1716357900000|2024-05-22 06:05:00|147.87|147.69|147.77|147.64|147.87|147.69|147.72|147.64|23
1716358200000|2024-05-22 06:10:00|147.72||147.72||147.77||147.72||2
1716358500000|2024-05-22 06:15:00|147.77|147.69|147.82|147.74|147.87|147.79|147.77|147.69|74
1716358800000|2024-05-22 06:20:00|147.87|147.79|147.77|147.64|147.87|147.79|147.77|147.64|26
1716359100000|2024-05-22 06:25:00|147.72||147.72||147.77||147.72||3
1716359400000|2024-05-22 06:30:00|147.77|147.59|147.77|147.64|147.77|147.64|147.72|147.59|14
1716359700000|2024-05-22 06:35:00|147.72|147.69|147.72|147.64|147.77|147.69|147.72|147.64|121
1716360000000|2024-05-22 06:40:00|147.77|147.59|147.82|147.74|147.82|147.74|147.72|147.59|129
1716360300000|2024-05-22 06:45:00|||||||||2
1716360600000|2024-05-22 06:50:00|147.77|147.69|147.72|147.64|147.77|147.69|147.72|147.64|141
1716360900000|2024-05-22 06:55:00|147.67|147.59|147.52|147.39|147.67|147.59|147.52|147.39|705
1716361200000|2024-05-22 07:00:00|147.47|147.24|147.57|147.49|147.67|147.59|147.32|147.24|1864
1716361500000|2024-05-22 07:05:00|147.52|147.44|147.47|147.39|147.57|147.49|147.42|147.34|1022
1716361800000|2024-05-22 07:10:00|147.52|147.44|147.17|147.09|147.52|147.44|147.17|147.09|639
1716362100000|2024-05-22 07:15:00|147.22|147.14|147.22|147.14|147.27|147.19|147.17|147.09|920
1716362400000|2024-05-22 07:20:00|147.27|147.19|147.42|147.34|147.42|147.34|147.22|147.14|545
1716362700000|2024-05-22 07:25:00|147.37|147.29|147.32|147.24|147.37|147.29|147.27|147.19|885
1716363000000|2024-05-22 07:30:00|147.37|147.29|147.27|147.19|147.42|147.34|147.22|147.14|1500
1716363300000|2024-05-22 07:35:00|147.22|147.14|147.27|147.19|147.32|147.19|147.17|147.09|603
1716363600000|2024-05-22 07:40:00|147.22|147.14|147.22|147.14|147.27|147.19|147.17|147.09|387
1716363900000|2024-05-22 07:45:00|147.27|147.09|147.32|147.24|147.37|147.29|147.22|147.09|527
1716364200000|2024-05-22 07:50:00|147.37|147.29|147.32|147.24|147.37|147.29|147.27|147.19|1593
1716364500000|2024-05-22 07:55:00|147.37|147.29|147.22|147.14|147.37|147.29|147.17|147.09|1525
1716364800000|2024-05-22 08:00:00|147.27|147.19|147.37|147.29|147.42|147.34|147.27|147.19|356
1716365100000|2024-05-22 08:05:00|147.32|147.24|147.22|147.14|147.37|147.29|147.22|147.14|111
1716365400000|2024-05-22 08:10:00|147.17|147.09|147.17|147.09|147.17|147.09|147.12|147.04|343
1716365700000|2024-05-22 08:15:00|147.22|147.14|147.37|147.29|147.37|147.29|147.17|147.09|274
1716366000000|2024-05-22 08:20:00|147.32|147.24|147.37|147.29|147.42|147.34|147.32|147.24|167
1716366300000|2024-05-22 08:25:00|147.42|147.24|147.42|147.34|147.42|147.34|147.32|147.24|123
1716366600000|2024-05-22 08:30:00|147.47|147.39|147.37|147.29|147.47|147.39|147.37|147.29|290
1716366900000|2024-05-22 08:35:00|147.42|147.34|147.42|147.34|147.42|147.34|147.32|147.24|356
1716367200000|2024-05-22 08:40:00|147.37|147.29|147.37|147.29|147.37|147.29|147.32|147.24|150
1716367500000|2024-05-22 08:45:00|147.32|147.24|147.47|147.39|147.47|147.39|147.32|147.24|179
1716367800000|2024-05-22 08:50:00|147.52|147.44|147.32|147.24|147.52|147.44|147.32|147.24|795
1716368100000|2024-05-22 08:55:00|147.27|147.19|147.32|147.24|147.32|147.24|147.22|147.14|269
1716368400000|2024-05-22 09:00:00|147.27|147.19|147.27|147.19|147.37|147.29|147.27|147.19|821
1716368700000|2024-05-22 09:05:00|147.32|147.24|147.37|147.24|147.37|147.29|147.32|147.19|127
1716369000000|2024-05-22 09:10:00|147.32|147.29|147.32|147.24|147.37|147.29|147.32|147.19|96
1716369300000|2024-05-22 09:15:00|147.27|147.19|147.27|147.19|147.32|147.24|147.27|147.19|223
1716369600000|2024-05-22 09:20:00|147.32|147.24|147.17|147.04|147.32|147.24|147.12|147.04|195
1716369900000|2024-05-22 09:25:00|147.12|146.99|147.17|147.04|147.17|147.09|147.07|146.99|229
1716370200000|2024-05-22 09:30:00|147.12|147.09|147.17|147.09|147.22|147.14|147.12|147.04|384
1716370500000|2024-05-22 09:35:00|147.12|147.04|147.22|147.14|147.22|147.14|147.12|147.04|119
1716370800000|2024-05-22 09:40:00|147.27|147.19|147.37|147.29|147.37|147.29|147.27|147.19|158
1716371100000|2024-05-22 09:45:00|147.42||147.37||147.42||147.37||105
1716371400000|2024-05-22 09:50:00|147.32|147.24|147.47|147.39|147.47|147.39|147.32|147.24|2098
1716371700000|2024-05-22 09:55:00|147.42|147.34|147.57|147.49|147.62|147.54|147.42|147.34|1433
1716372000000|2024-05-22 10:00:00|147.62|147.54|147.57|147.49|147.62|147.54|147.52|147.44|72
1716372300000|2024-05-22 10:05:00|147.62|147.54|147.67|147.59|147.67|147.59|147.57|147.49|434
1716372600000|2024-05-22 10:10:00|147.62|147.54|147.67|147.54|147.67|147.59|147.62|147.54|88
1716372900000|2024-05-22 10:15:00|147.62|147.59|147.57|147.49|147.67|147.59|147.57|147.44|881
1716373200000|2024-05-22 10:20:00|147.62|147.54|147.67|147.59|147.67|147.59|147.57|147.49|401
1716373500000|2024-05-22 10:25:00|147.62|147.54|147.62|147.54|147.67|147.59|147.57|147.49|1342
1716373800000|2024-05-22 10:30:00|147.67|147.59|147.67|147.59|147.72|147.64|147.62|147.54|268
1716374100000|2024-05-22 10:35:00|147.62|147.54|147.62|147.54|147.62|147.54|147.57|147.49|360
1716374400000|2024-05-22 10:40:00|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|153
1716374700000|2024-05-22 10:45:00|147.52|147.44|147.52|147.44|147.57|147.49|147.52|147.44|336
1716375000000|2024-05-22 10:50:00|147.57|147.49|147.52|147.44|147.57|147.49|147.52|147.44|62
1716375300000|2024-05-22 10:55:00|147.57|147.49|147.57|147.49|147.57|147.49|147.52|147.44|117
1716375600000|2024-05-22 11:00:00|147.62|147.54|147.57|147.49|147.62|147.54|147.57|147.49|269
1716375900000|2024-05-22 11:05:00|147.52|147.44|147.47|147.39|147.52|147.49|147.42|147.34|526
1716376200000|2024-05-22 11:10:00|147.42|147.34|147.42|147.34|147.47|147.39|147.42|147.34|122
1716376500000|2024-05-22 11:15:00|147.47|147.39|147.52|147.39|147.52|147.44|147.42|147.34|120
1716376800000|2024-05-22 11:20:00|147.47|147.44|147.42|147.34|147.52|147.44|147.42|147.34|87
1716377100000|2024-05-22 11:25:00|147.47|147.39|147.42|147.34|147.47|147.39|147.42|147.34|127
1716377400000|2024-05-22 11:30:00|147.37|147.29|147.37|147.29|147.42|147.34|147.37|147.29|224
1716377700000|2024-05-22 11:35:00|147.32|147.24|147.27|147.19|147.37|147.29|147.22|147.14|170
1716378000000|2024-05-22 11:40:00|147.32|147.24|147.32|147.24|147.37|147.29|147.32|147.24|173
1716378300000|2024-05-22 11:45:00|147.27|147.19|147.22|147.14|147.32|147.24|147.22|147.09|199
1716378600000|2024-05-22 11:50:00|147.17|147.09|147.12|146.99|147.17|147.09|147.07|146.99|286
1716378900000|2024-05-22 11:55:00|147.07|147.04|147.02|146.94|147.07|147.04|146.97|146.89|484
1716379200000|2024-05-22 12:00:00|146.97|146.89|147.02|146.94|147.12|146.99|146.97|146.89|668
1716379500000|2024-05-22 12:05:00|146.97|146.89|146.92|146.84|147.02|146.94|146.92|146.84|198
1716379800000|2024-05-22 12:10:00|146.87|146.79|146.87|146.79|146.92|146.79|146.82|146.74|897
1716380100000|2024-05-22 12:15:00|146.82|146.74|146.87|146.79|146.92|146.84|146.82|146.74|561
1716380400000|2024-05-22 12:20:00|146.82|146.74|146.77|146.69|146.87|146.79|146.77|146.69|1132
1716380700000|2024-05-22 12:25:00|146.82|146.74|146.77|146.69|146.82|146.74|146.77|146.69|885
1716381000000|2024-05-22 12:30:00|146.82|146.74|146.87|146.79|146.87|146.79|146.82|146.74|225
1716381300000|2024-05-22 12:35:00|146.82|146.74|147.02|146.94|147.02|146.94|146.82|146.74|281
1716381600000|2024-05-22 12:40:00|147.07|146.99|147.22|147.14|147.22|147.14|147.02|146.94|437
1716381900000|2024-05-22 12:45:00|147.17|147.09|147.17|147.09|147.27|147.19|147.17|147.09|583
1716382200000|2024-05-22 12:50:00|147.12|147.04|147.22|147.14|147.22|147.14|147.07|146.99|493
1716382500000|2024-05-22 12:55:00|147.17|147.09|147.17|147.09|147.22|147.14|147.12|147.04|471
1716382800000|2024-05-22 13:00:00|147.22|147.14|147.22|147.14|147.22|147.14|147.17|147.09|875
1716383100000|2024-05-22 13:05:00|147.27|147.09|147.27|147.19|147.27|147.19|147.22|147.09|191
1716383400000|2024-05-22 13:10:00|147.22|147.14|147.17|147.09|147.22|147.14|147.17|147.09|422
1716383700000|2024-05-22 13:15:00|147.12|147.04|147.12|147.04|147.17|147.09|147.12|147.04|622
1716384000000|2024-05-22 13:20:00|147.17|147.09|147.17|147.04|147.17|147.09|147.12|147.04|213
1716384300000|2024-05-22 13:25:00|147.12|147.09|147.12|147.04|147.17|147.09|147.07|146.99|442
1716384600000|2024-05-22 13:30:00|147.07|146.99|147.17|147.09|147.27|147.14|147.02|146.94|1081
1716384900000|2024-05-22 13:35:00|147.22|147.14|147.27|147.19|147.32|147.24|147.22|147.14|565
1716385200000|2024-05-22 13:40:00|147.32|147.24|147.32|147.24|147.37|147.29|147.27|147.19|300
1716385500000|2024-05-22 13:45:00|147.27|147.19|147.17|147.09|147.32|147.24|147.12|147.04|555
1716385800000|2024-05-22 13:50:00|147.22|147.14|147.17|147.09|147.27|147.19|147.17|147.09|648
1716386100000|2024-05-22 13:55:00|147.12|147.04|147.12|146.99|147.17|147.09|147.07|146.99|244
1716386400000|2024-05-22 14:00:00|147.07|147.04|146.87|146.79|147.12|147.04|146.87|146.79|382
1716386700000|2024-05-22 14:05:00|146.92|146.74|146.92|146.79|146.97|146.89|146.82|146.74|701
1716387000000|2024-05-22 14:10:00|146.87|146.84|146.77|146.69|146.92|146.84|146.77|146.69|117
1716387300000|2024-05-22 14:15:00|146.82|146.74|146.92|146.84|146.92|146.84|146.77|146.69|674
1716387600000|2024-05-22 14:20:00|146.97|146.89|146.77|146.69|146.97|146.89|146.77|146.69|266
1716387900000|2024-05-22 14:25:00|146.82|146.74|146.72|146.64|146.82|146.74|146.72|146.64|330
1716388200000|2024-05-22 14:30:00|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|99
1716388500000|2024-05-22 14:35:00|146.77|146.69|146.67|146.59|146.82|146.69|146.67|146.59|363
1716388800000|2024-05-22 14:40:00|146.72|146.64|146.62|146.54|146.72|146.64|146.57|146.49|254
1716389100000|2024-05-22 14:45:00|146.67|146.59|146.62|146.54|146.72|146.59|146.57|146.49|188
1716389400000|2024-05-22 14:50:00|146.57|146.49|146.57|146.49|146.62|146.54|146.57|146.49|528
1716389700000|2024-05-22 14:55:00|146.62|146.54|146.62|146.54|146.67|146.59|146.57|146.54|638
1716390000000|2024-05-22 15:00:00|146.67|146.59|146.67|146.59|146.67|146.59|146.62|146.54|172
1716390300000|2024-05-22 15:05:00|146.62|146.54|146.62|146.54|146.72|146.64|146.62|146.54|740
1716390600000|2024-05-22 15:10:00|146.67|146.59|146.72|146.64|146.72|146.64|146.62|146.54|2452
1716390900000|2024-05-22 15:15:00|146.67|146.59|146.67|146.59|146.67|146.59|146.57|146.49|1054
1716391200000|2024-05-22 15:20:00|146.62|146.54|146.52|146.44|146.62|146.54|146.52|146.44|2100
1716391500000|2024-05-22 15:25:00|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.44|1106
1716391800000|2024-05-22 15:30:00|146.62|146.54|146.57|146.49|146.62|146.54|146.52|146.44|4536
1716392100000|2024-05-22 15:35:00|146.52|146.44|146.42|146.34|146.57|146.49|146.42|146.34|3560
1716392400000|2024-05-22 15:40:00|146.37|146.29|146.42|146.34|146.47|146.39|146.37|146.29|1384
1716392700000|2024-05-22 15:45:00|146.47|146.39|146.37|146.29|146.47|146.39|146.37|146.29|1352
1716393000000|2024-05-22 15:50:00|146.32|146.24|146.27|146.19|146.32|146.24|146.22|146.14|5036
1716393300000|2024-05-22 15:55:00|146.32||146.27||146.32||146.27||86
1716393600000|2024-05-22 16:00:00|146.32|146.24|146.32|146.24|146.37|146.29|146.32|146.24|487
1716393900000|2024-05-22 16:05:00|146.37||146.32||146.37||146.32||14
1716394200000|2024-05-22 16:10:00|146.37|146.29|146.37|146.29|146.37|146.29|146.32|146.24|70
1716394500000|2024-05-22 16:15:00|146.32|146.24|146.32|146.24|146.37|146.29|146.32|146.24|93
1716394800000|2024-05-22 16:20:00|||||||||10
1716395100000|2024-05-22 16:25:00|146.27|146.19|146.27|146.19|146.27|146.24|146.22|146.14|538
1716395400000|2024-05-22 16:30:00|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|52
1716395700000|2024-05-22 16:35:00|||||||||18
1716396000000|2024-05-22 16:40:00|||||||||41
1716396300000|2024-05-22 16:45:00|146.27|146.19|146.32|146.19|146.32|146.24|146.27|146.19|133
1716396600000|2024-05-22 16:50:00|146.27|146.24|146.32|146.24|146.37|146.29|146.27|146.19|469
1716396900000|2024-05-22 16:55:00|146.27|146.19|146.27|146.19|146.27|146.24|146.27|146.19|262
1716397200000|2024-05-22 17:00:00|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|6
1716397500000|2024-05-22 17:05:00|146.37|146.29|146.42|146.34|146.42|146.34|146.37|146.29|1298
1716397800000|2024-05-22 17:10:00|||||||||17
1716398100000|2024-05-22 17:15:00|146.47||146.42||146.47||146.42||11
1716398400000|2024-05-22 17:20:00|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|71
1716398700000|2024-05-22 17:25:00|146.32|146.24|146.37|146.24|146.37|146.29|146.32|146.24|11
1716399000000|2024-05-22 17:30:00|146.32|146.29|146.32|146.24|146.37|146.29|146.32|146.24|4
1716399300000|2024-05-22 17:35:00|146.27|146.19|146.17|146.09|146.27|146.19|146.12|146.04|191
1716399600000|2024-05-22 17:40:00|146.22|146.04|146.12|146.04|146.22|146.09|146.12|145.99|151
1716399900000|2024-05-22 17:45:00|146.17|146.09|146.17|146.09|146.22|146.14|146.12|146.04|17
1716400200000|2024-05-22 17:50:00|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.09|12
1716400500000|2024-05-22 17:55:00|146.17|146.09|146.27|146.19|146.27|146.19|146.17|146.09|189
1716400800000|2024-05-22 18:00:00|146.22|146.14|146.22|146.09|146.27|146.19|146.07|145.99|169
1716401100000|2024-05-22 18:05:00|146.17|146.14|146.17|146.09|146.27|146.14|146.17|146.09|24
1716401400000|2024-05-22 18:10:00|146.12|146.04|146.12|146.04|146.17|146.09|146.12|145.99|20
1716401700000|2024-05-22 18:15:00|146.17|145.99|146.12|145.99|146.17|146.04|146.07|145.99|46
1716402000000|2024-05-22 18:20:00|146.07|146.04|146.02|145.94|146.07|146.04|145.92|145.84|483
1716402300000|2024-05-22 18:25:00|146.07|145.89|145.92|145.84|146.07|145.99|145.92|145.79|571
1716402600000|2024-05-22 18:30:00|145.97|145.89|145.92|145.84|145.97|145.89|145.87|145.79|84
1716402900000|2024-05-22 18:35:00|145.97|145.89|145.97|145.89|145.97|145.89|145.87|145.79|30
1716403200000|2024-05-22 18:40:00|146.02|145.94|145.87|145.79|146.02|145.94|145.82|145.74|1110
1716403500000|2024-05-22 18:45:00|145.92|145.84|145.97|145.89|146.02|145.89|145.92|145.84|134
1716403800000|2024-05-22 18:50:00|145.92|145.84|145.87|145.79|145.97|145.89|145.87|145.79|116
1716404100000|2024-05-22 18:55:00|145.92|145.84|145.97|145.89|145.97|145.89|145.87|145.79|43
1716404400000|2024-05-22 19:00:00|||||||||56
1716404700000|2024-05-22 19:05:00|146.02|145.94|146.07|145.99|146.07|145.99|145.97|145.94|212
1716405000000|2024-05-22 19:10:00|146.02|145.94|145.97|145.89|146.02|145.94|145.97|145.89|361
1716405300000|2024-05-22 19:15:00|145.92|145.84|145.92|145.79|146.02|145.94|145.82|145.74|58
1716405600000|2024-05-22 19:20:00|145.97|145.84|146.02|145.94|146.02|145.94|145.92|145.84|59
1716405900000|2024-05-22 19:25:00|145.97|145.89|146.02|145.94|146.02|145.94|145.97|145.89|55
1716406200000|2024-05-22 19:30:00|146.07|145.99|146.17|146.04|146.22|146.14|146.07|145.99|34
1716406500000|2024-05-22 19:35:00|146.12|146.09|146.12|146.04|146.17|146.09|146.12|146.04|15
1716406800000|2024-05-22 19:40:00|146.17|146.09|146.07|145.99|146.17|146.09|146.07|145.94|37
1716407100000|2024-05-22 19:45:00|146.12|146.04|146.12|146.04|146.17|146.09|146.12|146.04|117
1716407400000|2024-05-22 19:50:00|146.07|145.99|146.27|146.19|146.27|146.19|146.07|145.99|38
1716407700000|2024-05-22 19:55:00|146.32|146.14|146.32|146.24|146.32|146.24|146.27|146.14|58
1716444000000|2024-05-23 06:00:00|146.34|146.27|146.82|146.74|146.82|146.74|146.34|146.27|16
1716444300000|2024-05-23 06:05:00|146.87|146.79|146.77|146.69|146.87|146.79|146.77|146.69|304
1716444600000|2024-05-23 06:10:00|146.72|146.64|146.77|146.69|146.82|146.69|146.72|146.64|3
1716444900000|2024-05-23 06:15:00|146.82|146.74|146.87|146.79|146.92|146.84|146.82|146.69|375
1716445200000|2024-05-23 06:20:00|146.82|146.74|146.82|146.74|146.87|146.79|146.82|146.74|3
1716445500000|2024-05-23 06:25:00|146.77|146.69|146.77|146.64|146.77|146.69|146.72|146.59|1
1716445800000|2024-05-23 06:30:00||146.69||146.69||146.69||146.69|0
1716446100000|2024-05-23 06:35:00|146.72|146.64|146.62|146.54|146.72|146.64|146.62|146.54|154
1716446400000|2024-05-23 06:40:00|146.67|146.49|146.72|146.64|146.72|146.64|146.67|146.49|55
1716446700000|2024-05-23 06:45:00|146.77|146.69|146.72|146.64|146.77|146.69|146.72|146.64|73
1716447000000|2024-05-23 06:50:00|146.77||146.72||146.77||146.72||57
1716447300000|2024-05-23 06:55:00|146.67|146.59|146.72|146.64|146.77|146.69|146.62|146.54|416
1716447600000|2024-05-23 07:00:00|146.67|146.59|146.77|146.69|146.77|146.69|146.52|146.44|1429
1716447900000|2024-05-23 07:05:00|146.72|146.64|147.02|146.89|147.07|146.94|146.72|146.59|2741
1716448200000|2024-05-23 07:10:00|146.97|146.94|146.97|146.89|147.02|146.94|146.87|146.79|460
1716448500000|2024-05-23 07:15:00|146.87|146.79|146.77|146.69|146.92|146.84|146.72|146.64|945
1716448800000|2024-05-23 07:20:00|146.72|146.64|146.92|146.79|146.97|146.89|146.72|146.64|376
1716449100000|2024-05-23 07:25:00|146.87|146.84|147.07|146.94|147.07|146.94|146.87|146.74|264
1716449400000|2024-05-23 07:30:00|147.12|147.04|147.12|147.04|147.22|147.14|147.07|146.94|1578
1716449700000|2024-05-23 07:35:00|147.07|146.99|146.97|146.89|147.12|147.04|146.97|146.89|644
1716450000000|2024-05-23 07:40:00|147.02|146.94|146.97|146.89|147.07|146.99|146.97|146.89|131
1716450300000|2024-05-23 07:45:00|147.02|146.84|146.92|146.84|147.02|146.89|146.87|146.79|87
1716450600000|2024-05-23 07:50:00|146.87|146.79|146.92|146.84|146.97|146.84|146.87|146.79|126
1716450900000|2024-05-23 07:55:00|146.87|146.79|146.97|146.89|147.02|146.94|146.87|146.79|282
1716451200000|2024-05-23 08:00:00|146.92|146.84|146.82|146.74|146.97|146.89|146.82|146.74|56
1716451500000|2024-05-23 08:05:00|146.87|146.69|146.67|146.59|146.87|146.74|146.67|146.59|1958
1716451800000|2024-05-23 08:10:00|146.62|146.54|146.72|146.64|146.77|146.69|146.62|146.54|229
1716452100000|2024-05-23 08:15:00|146.77|146.59|146.67|146.59|146.77|146.59|146.57|146.49|1558
1716452400000|2024-05-23 08:20:00|146.72|146.64|146.57|146.49|146.72|146.64|146.57|146.49|169
1716452700000|2024-05-23 08:25:00|146.52|146.44|146.47|146.39|146.57|146.49|146.47|146.39|529
1716453000000|2024-05-23 08:30:00|146.42|146.34|146.22|146.14|146.47|146.34|146.22|146.14|1427
1716453300000|2024-05-23 08:35:00|146.17|146.09|145.97|145.89|146.17|146.09|145.97|145.89|627
1716453600000|2024-05-23 08:40:00|146.02|145.94|145.97|145.89|146.07|145.99|145.87|145.79|557
1716453900000|2024-05-23 08:45:00|146.02|145.94|146.12|146.04|146.17|146.04|145.97|145.89|159
1716454200000|2024-05-23 08:50:00|146.17|146.09|146.07|145.99|146.17|146.09|146.07|145.99|106
1716454500000|2024-05-23 08:55:00|146.12|146.04|146.12|146.04|146.17|146.09|146.07|145.99|473
1716454800000|2024-05-23 09:00:00|146.17|146.09|146.17|146.04|146.17|146.09|146.07|145.99|462
1716455100000|2024-05-23 09:05:00|146.22|146.09|146.22|146.14|146.27|146.19|146.17|146.04|513
1716455400000|2024-05-23 09:10:00|146.27|146.19|146.22|146.14|146.27|146.19|146.22|146.14|6177
1716455700000|2024-05-23 09:15:00|146.27|146.19|146.47|146.39|146.47|146.39|146.22|146.14|732
1716456000000|2024-05-23 09:20:00|146.42|146.34|146.47|146.39|146.52|146.44|146.42|146.34|211
1716456300000|2024-05-23 09:25:00|146.52|146.44|146.57|146.49|146.57|146.49|146.47|146.39|46
1716456600000|2024-05-23 09:30:00|146.62|146.54|146.52|146.44|146.62|146.54|146.52|146.44|125
1716456900000|2024-05-23 09:35:00|146.57|146.49|146.42|146.34|146.57|146.49|146.42|146.34|120
1716457200000|2024-05-23 09:40:00|146.37|146.29|146.37|146.29|146.42|146.34|146.37|146.29|80
1716457500000|2024-05-23 09:45:00|146.42|146.34|146.27|146.19|146.42|146.34|146.22|146.14|611
1716457800000|2024-05-23 09:50:00|146.22|146.14|146.22|146.14|146.27|146.19|146.22|146.14|106
1716458100000|2024-05-23 09:55:00|146.27|146.19|146.22|146.14|146.27|146.19|146.17|146.09|97
1716458400000|2024-05-23 10:00:00|146.17|146.09|146.27|146.19|146.27|146.19|146.12|146.04|80
1716458700000|2024-05-23 10:05:00|146.22|146.14|146.32|146.24|146.32|146.24|146.22|146.14|82
1716459000000|2024-05-23 10:10:00|146.37|146.29|146.27|146.19|146.37|146.29|146.22|146.14|749
1716459300000|2024-05-23 10:15:00|146.22|146.14|146.32|146.24|146.32|146.24|146.22|146.14|29
1716459600000|2024-05-23 10:20:00|146.37|146.29|146.42|146.34|146.47|146.39|146.37|146.29|709
1716459900000|2024-05-23 10:25:00|146.47|146.39|146.52|146.44|146.52|146.44|146.42|146.34|121
1716460200000|2024-05-23 10:30:00|146.57|146.49|146.47|146.39|146.57|146.49|146.47|146.39|53
1716460500000|2024-05-23 10:35:00|146.42|146.34|146.47|146.39|146.47|146.39|146.42|146.34|543
1716460800000|2024-05-23 10:40:00|146.42|146.34|146.57|146.49|146.57|146.49|146.42|146.34|74
1716461100000|2024-05-23 10:45:00|146.62|146.54|146.57|146.49|146.62|146.54|146.57|146.49|57
1716461400000|2024-05-23 10:50:00|146.52|146.44|146.47|146.39|146.57|146.49|146.47|146.39|84
1716461700000|2024-05-23 10:55:00|146.52|146.44|146.57|146.49|146.62|146.49|146.47|146.39|5012
1716462000000|2024-05-23 11:00:00|146.62|146.54|146.57|146.49|146.67|146.54|146.57|146.49|51
1716462300000|2024-05-23 11:05:00|146.52|146.44|146.52|146.44|146.57|146.49|146.52|146.39|84
1716462600000|2024-05-23 11:10:00|146.47|146.39|146.52|146.44|146.57|146.49|146.47|146.39|22
1716462900000|2024-05-23 11:15:00|146.57||146.52||146.57||146.52||1
1716463200000|2024-05-23 11:20:00|146.57|146.49|146.57|146.49|146.57|146.49|146.52|146.44|273
1716463500000|2024-05-23 11:25:00|146.52|146.44|146.67|146.59|146.67|146.59|146.52|146.44|166
1716463800000|2024-05-23 11:30:00|146.62|146.54|146.72|146.64|146.72|146.64|146.62|146.54|680
1716464100000|2024-05-23 11:35:00|146.67|146.59|146.77|146.69|146.77|146.69|146.67|146.59|389
1716464400000|2024-05-23 11:40:00|146.82|146.74|146.77|146.69|146.82|146.74|146.77|146.69|103
1716464700000|2024-05-23 11:45:00|146.72|146.64|146.72|146.64|146.77|146.69|146.72|146.64|135
1716465000000|2024-05-23 11:50:00|146.77|146.69|146.77|146.69|146.77|146.69|146.72|146.64|352
1716465300000|2024-05-23 11:55:00|146.72|146.64|146.87|146.79|146.87|146.79|146.72|146.64|327
1716465600000|2024-05-23 12:00:00|146.82|146.74|146.92|146.84|146.97|146.89|146.82|146.74|725
1716465900000|2024-05-23 12:05:00|146.97|146.89|146.92|146.84|146.97|146.89|146.87|146.79|555
1716466200000|2024-05-23 12:10:00|146.87|146.79|146.77|146.69|146.92|146.84|146.77|146.69|56
1716466500000|2024-05-23 12:15:00|146.82|146.74|146.87|146.79|146.87|146.79|146.77|146.69|289
1716466800000|2024-05-23 12:20:00|146.82|146.74|146.92|146.84|146.92|146.84|146.82|146.74|45
1716467100000|2024-05-23 12:25:00|146.87|146.79|146.87|146.79|146.87|146.79|146.82|146.74|92
1716467400000|2024-05-23 12:30:00|146.92|146.74|146.97|146.89|146.97|146.89|146.82|146.74|1008
1716467700000|2024-05-23 12:35:00|147.02|146.94|146.97|146.89|147.02|146.94|146.97|146.89|435
1716468000000|2024-05-23 12:40:00|146.92|146.84|146.87|146.79|146.97|146.89|146.87|146.79|423
1716468300000|2024-05-23 12:45:00|146.92|146.84|146.87|146.79|146.97|146.89|146.87|146.79|337
1716468600000|2024-05-23 12:50:00|146.92|146.84|146.87|146.79|146.92|146.84|146.87|146.79|326
1716468900000|2024-05-23 12:55:00|146.82|146.74|146.82|146.74|146.87|146.79|146.77|146.69|790
1716469200000|2024-05-23 13:00:00|146.87|146.79|146.72|146.64|146.92|146.84|146.72|146.64|624
1716469500000|2024-05-23 13:05:00|146.77|146.69|146.87|146.79|146.92|146.84|146.77|146.69|223
1716469800000|2024-05-23 13:10:00|146.92|146.84|146.87|146.79|146.92|146.84|146.82|146.74|136
1716470100000|2024-05-23 13:15:00|146.82|146.74|146.77|146.69|146.87|146.79|146.77|146.69|844
1716470400000|2024-05-23 13:20:00|146.82|146.74|146.72|146.64|146.82|146.74|146.72|146.64|48
1716470700000|2024-05-23 13:25:00|146.77|146.59|146.67|146.59|146.77|146.69|146.67|146.59|135
1716471000000|2024-05-23 13:30:00|146.62|146.54|146.77|146.69|146.77|146.69|146.62|146.54|910
1716471300000|2024-05-23 13:35:00|146.82|146.74|146.77|146.69|146.82|146.74|146.67|146.59|703
1716471600000|2024-05-23 13:40:00|146.72|146.64|146.77|146.69|146.77|146.69|146.67|146.59|2062
1716471900000|2024-05-23 13:45:00|146.72|146.59|146.77|146.69|146.92|146.84|146.67|146.54|2598
1716472200000|2024-05-23 13:50:00|146.72|146.64|146.47|146.39|146.72|146.64|146.37|146.29|956
1716472500000|2024-05-23 13:55:00|146.42|146.34|146.47|146.34|146.52|146.44|146.37|146.24|1726
1716472800000|2024-05-23 14:00:00|146.42|146.39|146.57|146.49|146.57|146.49|146.42|146.34|459
1716473100000|2024-05-23 14:05:00|146.52|146.44|146.77|146.69|146.77|146.69|146.52|146.44|239
1716473400000|2024-05-23 14:10:00|146.82|146.74|146.97|146.89|146.97|146.89|146.82|146.74|858
1716473700000|2024-05-23 14:15:00|147.02|146.84|146.92|146.84|147.07|146.99|146.87|146.79|691
1716474000000|2024-05-23 14:20:00|146.97|146.89|146.87|146.79|146.97|146.89|146.82|146.69|372
1716474300000|2024-05-23 14:25:00|146.82|146.74|146.82|146.74|146.87|146.79|146.72|146.64|427
1716474600000|2024-05-23 14:30:00|146.77|146.69|146.62|146.54|146.82|146.74|146.57|146.49|620
1716474900000|2024-05-23 14:35:00|146.57|146.49|146.62|146.54|146.67|146.59|146.52|146.44|3605
1716475200000|2024-05-23 14:40:00|146.57|146.49|146.47|146.39|146.67|146.54|146.47|146.39|213
1716475500000|2024-05-23 14:45:00|146.42|146.34|146.47|146.39|146.57|146.44|146.42|146.34|809
1716475800000|2024-05-23 14:50:00|146.52|146.44|146.47|146.39|146.52|146.44|146.37|146.29|339
1716476100000|2024-05-23 14:55:00|146.52|146.44|146.52|146.44|146.52|146.44|146.42|146.34|480
1716476400000|2024-05-23 15:00:00|146.47|146.39|146.52|146.44|146.62|146.54|146.47|146.39|874
1716476700000|2024-05-23 15:05:00|146.47|146.39|146.62|146.54|146.67|146.59|146.47|146.39|515
1716477000000|2024-05-23 15:10:00|146.67|146.59|146.67|146.59|146.67|146.59|146.57|146.49|1140
1716477300000|2024-05-23 15:15:00|146.62|146.54|146.67|146.54|146.72|146.64|146.62|146.54|213
1716477600000|2024-05-23 15:20:00|146.62|146.59|146.62|146.54|146.67|146.59|146.62|146.54|538
1716477900000|2024-05-23 15:25:00|146.67|146.59|146.62|146.54|146.67|146.59|146.57|146.49|2143
1716478200000|2024-05-23 15:30:00|146.57|146.49|146.62|146.54|146.67|146.59|146.57|146.49|5113
1716478500000|2024-05-23 15:35:00|146.57|146.49|146.67|146.59|146.67|146.59|146.57|146.49|2036
1716478800000|2024-05-23 15:40:00|146.62|146.54|146.67|146.59|146.72|146.64|146.62|146.54|1978
1716479100000|2024-05-23 15:45:00|146.62|146.54|146.62|146.54|146.67|146.59|146.62|146.49|283
1716479400000|2024-05-23 15:50:00|146.67|146.59|146.77|146.69|146.82|146.69|146.67|146.59|700
1716479700000|2024-05-23 15:55:00|146.82|146.64|146.77|146.64|146.82|146.69|146.77|146.64|68
1716480000000|2024-05-23 16:00:00|146.72|146.69|146.77|146.69|146.82|146.74|146.72|146.64|224
1716480300000|2024-05-23 16:05:00|146.72|146.64|146.67|146.54|146.72|146.69|146.62|146.54|475
1716480600000|2024-05-23 16:10:00|146.62|146.59|146.62|146.49|146.67|146.59|146.57|146.49|306
1716480900000|2024-05-23 16:15:00|146.57|146.54|146.62|146.54|146.62|146.54|146.57|146.49|75
1716481200000|2024-05-23 16:20:00|146.67||146.67||146.67||146.67||23
1716481500000|2024-05-23 16:25:00|146.62|146.59|146.72|146.64|146.72|146.64|146.62|146.54|335
1716481800000|2024-05-23 16:30:00|146.77|146.69|146.72|146.64|146.77|146.69|146.72|146.59|167
1716482100000|2024-05-23 16:35:00||146.59||146.59||146.64||146.59|2
1716482400000|2024-05-23 16:40:00|146.67|146.54|146.57|146.49|146.67|146.54|146.57|146.49|371
1716482700000|2024-05-23 16:45:00|146.52|146.44|146.47|146.39|146.57|146.49|146.37|146.29|339
1716483000000|2024-05-23 16:50:00|146.42|146.34|146.42|146.34|146.47|146.39|146.42|146.29|3
1716483300000|2024-05-23 16:55:00|146.47|146.39|146.42|146.34|146.47|146.39|146.37|146.29|19
1716483600000|2024-05-23 17:00:00|146.37|146.29|146.42|146.29|146.42|146.34|146.37|146.29|26
1716483900000|2024-05-23 17:05:00|146.37|146.34|146.42|146.29|146.42|146.34|146.37|146.24|8
1716484200000|2024-05-23 17:10:00|146.37|146.34|146.47|146.34|146.47|146.34|146.37|146.29|2
1716484500000|2024-05-23 17:15:00|146.42|146.39|146.32|146.24|146.42|146.39|146.32|146.24|5
1716484800000|2024-05-23 17:20:00|146.27|146.19|146.32|146.24|146.32|146.24|146.22|146.14|256
1716485100000|2024-05-23 17:25:00|146.27|146.19|146.32|146.24|146.32|146.24|146.22|146.14|11
1716485400000|2024-05-23 17:30:00|146.27|146.19|146.07|145.99|146.32|146.19|146.07|145.99|3118
1716485700000|2024-05-23 17:35:00|146.02|145.94|145.87|145.74|146.02|145.94|145.82|145.74|382
1716486000000|2024-05-23 17:40:00|145.92|145.79|145.82|145.74|146.02|145.89|145.77|145.69|379
1716486300000|2024-05-23 17:45:00|145.87|145.79|145.82|145.74|145.87|145.79|145.77|145.69|22
1716486600000|2024-05-23 17:50:00|145.87|145.79|145.77|145.69|145.87|145.79|145.72|145.64|62
1716486900000|2024-05-23 17:55:00|145.82|145.64|145.62|145.54|145.82|145.64|145.62|145.54|696
1716487200000|2024-05-23 18:00:00|145.57|145.49|145.47|145.34|145.57|145.54|145.42|145.34|488
1716487500000|2024-05-23 18:05:00|145.42|145.39|145.47|145.39|145.52|145.39|145.32|145.24|682
1716487800000|2024-05-23 18:10:00|145.52|145.44|145.47|145.39|145.52|145.44|145.42|145.34|43
1716488100000|2024-05-23 18:15:00|145.52|145.44|145.27|145.14|145.52|145.44|145.27|145.14|270
1716488400000|2024-05-23 18:20:00|145.22|145.19|145.27|145.19|145.37|145.29|145.22|145.14|35
1716488700000|2024-05-23 18:25:00|145.32|145.24|145.32|145.24|145.42|145.34|145.27|145.19|496
1716489000000|2024-05-23 18:30:00|145.27|145.19|145.27|145.19|145.32|145.19|145.22|145.14|72
1716489300000|2024-05-23 18:35:00|145.32|145.24|145.37|145.29|145.37|145.29|145.27|145.19|17
1716489600000|2024-05-23 18:40:00|145.32|145.24|145.37|145.24|145.42|145.29|145.27|145.19|163
1716489900000|2024-05-23 18:45:00|145.32|145.29|145.32|145.19|145.37|145.29|145.27|145.19|35
1716490200000|2024-05-23 18:50:00|145.27|145.24|145.17|145.09|145.32|145.24|145.17|145.09|560
1716490500000|2024-05-23 18:55:00|145.22|145.14|145.22|145.14|145.27|145.19|145.17|145.09|281
1716490800000|2024-05-23 19:00:00|145.27|145.19|145.32|145.24|145.37|145.29|145.27|145.14|94
1716491100000|2024-05-23 19:05:00|145.27|145.19|145.27|145.19|145.32|145.24|145.22|145.14|477
1716491400000|2024-05-23 19:10:00|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|288
1716491700000|2024-05-23 19:15:00|145.32|145.14|145.32|145.24|145.37|145.29|145.27|145.14|199
1716492000000|2024-05-23 19:20:00|145.37|145.29|145.27|145.19|145.42|145.29|145.17|145.09|1314
1716492300000|2024-05-23 19:25:00|145.22|145.14|145.22|145.14|145.27|145.19|145.22|145.09|637
1716492600000|2024-05-23 19:30:00|145.17|145.09|145.27|145.19|145.32|145.19|145.17|145.09|590
1716492900000|2024-05-23 19:35:00|145.22|145.14|145.22|145.14|145.27|145.19|145.22|145.14|555
1716493200000|2024-05-23 19:40:00|145.27|145.19|145.22|145.14|145.27|145.19|145.17|145.09|690
1716493500000|2024-05-23 19:45:00|145.17|145.09|145.17|145.09|145.22|145.09|145.12|145.04|458
1716493800000|2024-05-23 19:50:00|145.22|145.14|145.22|145.09|145.27|145.19|145.17|145.09|233
1716494100000|2024-05-23 19:55:00|145.17|145.14|145.22|145.14|145.27|145.19|145.12|145.04|1357
1716530400000|2024-05-24 06:00:00|145.24|145.17|145.12|145.04|145.24|145.17|145.07|144.99|54
1716530700000|2024-05-24 06:05:00|145.17|145.14|145.27|145.14|145.27|145.19|145.12|145.14|76
1716531000000|2024-05-24 06:10:00|145.22|145.09|145.17|145.09|145.27|145.09|145.12|145.04|226
1716531300000|2024-05-24 06:15:00|145.12|145.04|145.12|145.04|145.17|145.04|145.12|145.04|2
1716531600000|2024-05-24 06:20:00|145.07|144.99|144.97|144.89|145.07|144.99|144.87|144.79|410
1716531900000|2024-05-24 06:25:00|145.02|144.94|145.12|144.99|145.12|145.04|145.02|144.94|37
1716532200000|2024-05-24 06:30:00|145.07|145.09|145.02|144.94|145.17|145.09|145.02|144.94|50
1716532500000|2024-05-24 06:35:00|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|1
1716532800000|2024-05-24 06:40:00|145.07|144.99|145.07|144.99|145.12|144.99|145.02|144.99|32
1716533100000|2024-05-24 06:45:00|145.12|145.04|145.12|145.04|145.12|145.04|145.12|145.04|144
1716533400000|2024-05-24 06:50:00|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|71
1716533700000|2024-05-24 06:55:00|145.17|145.09|145.27|145.19|145.27|145.19|145.12|145.04|1185
1716534000000|2024-05-24 07:00:00|145.37|145.29|145.07|144.99|145.37|145.29|144.97|144.89|2564
1716534300000|2024-05-24 07:05:00|145.02|144.94|144.82|144.74|145.07|144.99|144.77|144.69|2156
1716534600000|2024-05-24 07:10:00|144.87|144.79|144.67|144.59|144.87|144.79|144.62|144.54|1571
1716534900000|2024-05-24 07:15:00|144.72|144.64|144.47|144.39|144.72|144.64|144.47|144.39|5288
1716535200000|2024-05-24 07:20:00|144.42|144.34|144.57|144.49|144.67|144.59|144.42|144.34|1660
1716535500000|2024-05-24 07:25:00|144.62|144.54|144.67|144.59|144.72|144.64|144.57|144.49|843
1716535800000|2024-05-24 07:30:00|144.62|144.54|144.67|144.54|144.72|144.64|144.62|144.54|1050
1716536100000|2024-05-24 07:35:00|144.62|144.59|144.62|144.54|144.67|144.59|144.57|144.49|1279
1716536400000|2024-05-24 07:40:00|144.57|144.49|144.57|144.49|144.62|144.54|144.52|144.44|446
1716536700000|2024-05-24 07:45:00|144.62|144.54|144.72|144.64|144.72|144.64|144.57|144.49|209
1716537000000|2024-05-24 07:50:00|144.77|144.69|144.87|144.74|144.87|144.79|144.72|144.64|1420
1716537300000|2024-05-24 07:55:00|144.82|144.79|144.87|144.79|144.92|144.84|144.82|144.74|233
1716537600000|2024-05-24 08:00:00|144.92|144.84|145.02|144.89|145.02|144.94|144.87|144.79|462
1716537900000|2024-05-24 08:05:00|144.97|144.94|145.17|145.09|145.17|145.09|144.97|144.94|1352
1716538200000|2024-05-24 08:10:00|145.22|145.14|145.27|145.19|145.32|145.19|145.22|145.14|108
1716538500000|2024-05-24 08:15:00|145.32|145.24|145.27|145.19|145.42|145.34|145.27|145.19|1159
1716538800000|2024-05-24 08:20:00|145.32|145.24|145.42|145.34|145.42|145.34|145.27|145.24|230
1716539100000|2024-05-24 08:25:00|145.37|145.29|145.27|145.19|145.42|145.34|145.27|145.19|511
1716539400000|2024-05-24 08:30:00|145.32|145.24|145.37|145.29|145.42|145.34|145.27|145.19|565
1716539700000|2024-05-24 08:35:00|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|285
1716540000000|2024-05-24 08:40:00|145.32|145.24|145.37|145.29|145.37|145.29|145.27|145.19|1106
1716540300000|2024-05-24 08:45:00|145.32|145.24|145.52|145.44|145.52|145.44|145.32|145.24|413
1716540600000|2024-05-24 08:50:00|145.47|145.39|145.57|145.49|145.57|145.49|145.47|145.39|208
1716540900000|2024-05-24 08:55:00|145.62|145.54|145.57|145.49|145.62|145.54|145.57|145.49|304
1716541200000|2024-05-24 09:00:00|145.62|145.54|145.47|145.39|145.62|145.54|145.47|145.39|383
1716541500000|2024-05-24 09:05:00|145.52|145.44|145.57|145.49|145.57|145.49|145.47|145.44|297
1716541800000|2024-05-24 09:10:00|145.52|145.44|145.57|145.49|145.57|145.49|145.47|145.39|77
1716542100000|2024-05-24 09:15:00|145.52|145.44|145.57|145.49|145.62|145.49|145.52|145.44|187
1716542400000|2024-05-24 09:20:00|145.62|145.54|145.62|145.54|145.62|145.54|145.57|145.49|105
1716542700000|2024-05-24 09:25:00|145.57|145.49|145.52|145.44|145.62|145.54|145.52|145.44|647
1716543000000|2024-05-24 09:30:00|145.57|145.49|145.57|145.49|145.57|145.49|145.52|145.44|5621
1716543300000|2024-05-24 09:35:00|145.52|145.44|145.27|145.19|145.52|145.49|145.27|145.19|857
1716543600000|2024-05-24 09:40:00|145.32|145.24|145.42|145.34|145.42|145.34|145.27|145.19|122
1716543900000|2024-05-24 09:45:00|145.37|145.29|145.42|145.34|145.42|145.34|145.37|145.29|3092
1716544200000|2024-05-24 09:50:00|145.47|145.39|145.42|145.34|145.47|145.39|145.42|145.34|100
1716544500000|2024-05-24 09:55:00|145.37|145.29|145.42|145.34|145.47|145.34|145.37|145.29|2212
1716544800000|2024-05-24 10:00:00|145.37|145.29|145.47|145.39|145.47|145.39|145.37|145.29|51
1716545100000|2024-05-24 10:05:00|145.42|145.34|145.52|145.44|145.57|145.49|145.42|145.34|442
1716545400000|2024-05-24 10:10:00|145.47|145.39|145.52|145.44|145.57|145.49|145.47|145.39|93
1716545700000|2024-05-24 10:15:00|145.47|145.39|145.52|145.39|145.57|145.44|145.47|145.39|140
1716546000000|2024-05-24 10:20:00|145.47|145.44|145.52|145.44|145.57|145.49|145.42|145.34|151
1716546300000|2024-05-24 10:25:00|145.57|145.49|145.47|145.39|145.57|145.49|145.47|145.39|99
1716546600000|2024-05-24 10:30:00|145.52|145.44|145.52|145.44|145.52|145.44|145.47|145.39|191
1716546900000|2024-05-24 10:35:00|145.47|145.39|145.47|145.39|145.52|145.44|145.47|145.39|60
1716547200000|2024-05-24 10:40:00|145.42|145.34|145.52|145.44|145.52|145.44|145.42|145.34|155
1716547500000|2024-05-24 10:45:00|145.47|145.39|145.42|145.34|145.52|145.44|145.42|145.29|395
1716547800000|2024-05-24 10:50:00|145.37|145.29|145.32|145.24|145.37|145.29|145.27|145.19|176
1716548100000|2024-05-24 10:55:00|145.27|145.19|145.22|145.14|145.32|145.24|145.22|145.14|162
1716548400000|2024-05-24 11:00:00|145.17|145.09|145.12|145.04|145.22|145.14|145.07|144.99|173
1716548700000|2024-05-24 11:05:00|145.07|144.99|145.17|145.09|145.17|145.09|145.07|144.99|118
1716549000000|2024-05-24 11:10:00|145.12|145.04|145.17|145.09|145.22|145.14|145.12|145.04|35
1716549300000|2024-05-24 11:15:00|145.22|145.14|145.22|145.14|145.22|145.14|145.17|145.09|73
1716549600000|2024-05-24 11:20:00|145.17|145.09|145.17|145.09|145.22|145.14|145.12|145.04|80
1716549900000|2024-05-24 11:25:00|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|371
1716550200000|2024-05-24 11:30:00|145.22|145.14|145.17|145.09|145.27|145.19|145.17|145.09|115
1716550500000|2024-05-24 11:35:00|145.22|145.14|145.12|145.04|145.22|145.14|145.07|144.99|198
1716550800000|2024-05-24 11:40:00|145.17|145.09|145.17|145.09|145.17|145.09|145.12|145.04|26
1716551100000|2024-05-24 11:45:00|145.12|145.04|145.17|145.09|145.22|145.14|145.12|145.04|231
1716551400000|2024-05-24 11:50:00|145.22|145.14|145.27|145.19|145.27|145.19|145.17|145.09|61
1716551700000|2024-05-24 11:55:00|145.32|145.24|145.32|145.24|145.32|145.24|145.27|145.19|162
1716552000000|2024-05-24 12:00:00|145.37|145.29|145.27|145.19|145.37|145.29|145.22|145.14|509
1716552300000|2024-05-24 12:05:00|145.32|145.24|145.17|145.09|145.32|145.24|145.17|145.09|1033
1716552600000|2024-05-24 12:10:00|145.22|145.04|145.22|145.14|145.22|145.14|145.12|145.04|662
1716552900000|2024-05-24 12:15:00|145.27|145.19|145.27|145.19|145.32|145.24|145.22|145.14|93
1716553200000|2024-05-24 12:20:00|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|13958
1716553500000|2024-05-24 12:25:00|145.32|145.24|145.27|145.14|145.32|145.24|145.22|145.14|285
1716553800000|2024-05-24 12:30:00|145.22|145.19|145.37|145.29|145.37|145.29|145.22|145.14|84
1716554100000|2024-05-24 12:35:00|145.42|145.34|145.47|145.39|145.47|145.39|145.37|145.34|180
1716554400000|2024-05-24 12:40:00|145.42|145.34|145.37|145.29|145.42|145.39|145.32|145.24|1755
1716554700000|2024-05-24 12:45:00|145.32|145.24|145.42|145.34|145.42|145.34|145.27|145.19|237
1716555000000|2024-05-24 12:50:00|145.37|145.29|145.27|145.19|145.42|145.34|145.27|145.19|81
1716555300000|2024-05-24 12:55:00|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|134
1716555600000|2024-05-24 13:00:00|145.32|145.24|145.47|145.34|145.47|145.39|145.32|145.24|1425
1716555900000|2024-05-24 13:05:00|145.42|145.39|145.37|145.29|145.47|145.39|145.37|145.29|5216
1716556200000|2024-05-24 13:10:00|145.42|145.34|145.42|145.34|145.42|145.34|145.37|145.29|18
1716556500000|2024-05-24 13:15:00|145.37|145.29|145.47|145.39|145.47|145.39|145.37|145.29|161
1716556800000|2024-05-24 13:20:00|145.42|145.34|145.27|145.19|145.47|145.34|145.27|145.14|995
1716557100000|2024-05-24 13:25:00|145.32|145.24|145.32|145.24|145.32|145.24|145.17|145.09|1392
1716557400000|2024-05-24 13:30:00|145.37|145.29|145.37|145.29|145.42|145.34|145.27|145.19|233
1716557700000|2024-05-24 13:35:00|145.42|145.34|145.57|145.49|145.57|145.49|145.42|145.34|2161
1716558000000|2024-05-24 13:40:00|145.62|145.54|145.57|145.49|145.62|145.54|145.57|145.49|1318
1716558300000|2024-05-24 13:45:00|145.52|145.44|145.47|145.39|145.52|145.44|145.42|145.34|736
1716558600000|2024-05-24 13:50:00|145.42|145.34|145.42|145.34|145.52|145.44|145.42|145.34|312
1716558900000|2024-05-24 13:55:00|145.47|145.39|145.47|145.39|145.52|145.44|145.42|145.39|236
1716559200000|2024-05-24 14:00:00|145.52|145.44|145.62|145.54|145.62|145.54|145.47|145.39|3998
1716559500000|2024-05-24 14:05:00|145.57|145.49|145.77|145.69|145.77|145.69|145.52|145.44|4243
1716559800000|2024-05-24 14:10:00|145.72|145.64|145.82|145.74|145.82|145.74|145.72|145.64|3065
1716560100000|2024-05-24 14:15:00|145.87|145.79|145.87|145.79|145.97|145.89|145.82|145.79|503
1716560400000|2024-05-24 14:20:00|145.92|145.84|146.02|145.94|146.02|145.94|145.92|145.84|530
1716560700000|2024-05-24 14:25:00|146.07|145.99|145.92|145.84|146.07|145.99|145.87|145.79|689
1716561000000|2024-05-24 14:30:00|145.87|145.79|146.22|146.09|146.22|146.14|145.87|145.79|455
1716561300000|2024-05-24 14:35:00|146.17|146.14|146.17|146.09|146.22|146.14|146.02|145.94|622
1716561600000|2024-05-24 14:40:00|146.12|146.04|146.12|146.04|146.17|146.09|146.07|145.99|264
1716561900000|2024-05-24 14:45:00|146.07|145.99|146.32|146.24|146.32|146.24|146.07|145.99|1863
1716562200000|2024-05-24 14:50:00|146.37|146.29|146.32|146.24|146.37|146.29|146.32|146.24|1027
1716562500000|2024-05-24 14:55:00|146.37|146.29|146.32|146.24|146.42|146.34|146.32|146.24|928
1716562800000|2024-05-24 15:00:00|146.37|146.29|146.47|146.39|146.47|146.39|146.37|146.29|2940
1716563100000|2024-05-24 15:05:00|146.42|146.34|146.52|146.44|146.52|146.44|146.42|146.34|2133
1716563400000|2024-05-24 15:10:00|146.57|146.49|146.47|146.39|146.57|146.49|146.47|146.39|1847
1716563700000|2024-05-24 15:15:00|146.52|146.44|146.47|146.39|146.52|146.44|146.42|146.34|1355
1716564000000|2024-05-24 15:20:00|146.52|146.44|146.47|146.39|146.52|146.44|146.42|146.34|1936
1716564300000|2024-05-24 15:25:00|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|1066
1716564600000|2024-05-24 15:30:00|146.37|146.29|146.42|146.34|146.42|146.34|146.37|146.29|2592
1716564900000|2024-05-24 15:35:00|146.37|146.29|146.27|146.19|146.37|146.29|146.27|146.19|2506
1716565200000|2024-05-24 15:40:00|146.32|146.24|146.32|146.19|146.32|146.24|146.27|146.19|2505
1716565500000|2024-05-24 15:45:00|146.27|146.24|146.27|146.19|146.27|146.24|146.22|146.14|928
1716565800000|2024-05-24 15:50:00|146.22|146.14|146.27|146.19|146.27|146.19|146.22|146.14|61
1716566100000|2024-05-24 15:55:00|146.22|146.14|146.17|146.09|146.22|146.19|146.17|146.09|1202
1716566400000|2024-05-24 16:00:00|146.22|146.14|146.27|146.19|146.27|146.19|146.22|146.14|349
1716566700000|2024-05-24 16:05:00|146.22|146.14|146.27|146.19|146.27|146.19|146.22|146.14|176
1716567000000|2024-05-24 16:10:00|146.32|146.24|146.32|146.19|146.32|146.24|146.27|146.19|95
1716567300000|2024-05-24 16:15:00|146.37|146.24|146.32|146.24|146.37|146.29|146.32|146.19|374
1716567600000|2024-05-24 16:20:00|||||||||62
1716567900000|2024-05-24 16:25:00|146.37|146.29|146.32|146.24|146.37|146.29|146.32|146.24|554
1716568200000|2024-05-24 16:30:00|146.27|146.19|146.32|146.24|146.32|146.24|146.27|146.19|52
1716568500000|2024-05-24 16:35:00|146.27|146.19|146.32|146.19|146.32|146.24|146.27|146.19|5
1716568800000|2024-05-24 16:40:00|146.27||146.27||146.32||146.27||0
1716569400000|2024-05-24 16:50:00|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.19|39
1716569700000|2024-05-24 16:55:00|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|115
1716570000000|2024-05-24 17:00:00|||||||||18
1716570300000|2024-05-24 17:05:00|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|40
1716570600000|2024-05-24 17:10:00|146.27|146.19|146.32|146.24|146.32|146.24|146.27|146.14|20
1716570900000|2024-05-24 17:15:00|146.27|146.19|146.27|146.19|146.27|146.24|146.27|146.19|0
1716571200000|2024-05-24 17:20:00|146.32|146.24|146.32|146.24|146.32|146.24|146.27|146.19|18
1716571500000|2024-05-24 17:25:00|146.37|146.29|146.32|146.24|146.37|146.29|146.32|146.24|14
1716571800000|2024-05-24 17:30:00|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.14|36
1716572100000|2024-05-24 17:35:00|146.32||146.27||146.32||146.27||4
1716572700000|2024-05-24 17:45:00|||||||||2
1716573000000|2024-05-24 17:50:00|146.32|146.24|146.32|146.24|146.32|146.24|146.27|146.19|476
1716573300000|2024-05-24 17:55:00|||||||||1
1716573600000|2024-05-24 18:00:00|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.24|20
1716574200000|2024-05-24 18:10:00|146.32|146.24|146.27|146.19|146.32|146.24|146.27|146.19|499
1716574500000|2024-05-24 18:15:00|146.32|146.24|146.27|146.19|146.32|146.24|146.27|146.19|635
1716574800000|2024-05-24 18:20:00|146.22|146.14|146.12|146.04|146.22|146.19|146.12|146.04|626
1716575100000|2024-05-24 18:25:00|146.17|146.09|146.17|146.09|146.22|146.14|146.17|146.04|255
1716575400000|2024-05-24 18:30:00|146.22|146.14|146.22|146.09|146.22|146.14|146.17|146.09|122
1716575700000|2024-05-24 18:35:00|146.17|146.14|146.27|146.19|146.27|146.19|146.17|146.14|336
1716576000000|2024-05-24 18:40:00|||||||||15
1716576300000|2024-05-24 18:45:00|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|155
1716576600000|2024-05-24 18:50:00|146.27|146.19|146.27|146.19|146.32|146.19|146.27|146.19|406
1716576900000|2024-05-24 18:55:00|146.22|146.14|146.22|146.14|146.27|146.19|146.22|146.14|105
1716577200000|2024-05-24 19:00:00|146.27|146.09|146.17|146.04|146.27|146.09|146.07|145.99|582
1716577500000|2024-05-24 19:05:00||146.09||146.09||146.09||146.04|0
1716577800000|2024-05-24 19:10:00|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|53
1716578100000|2024-05-24 19:15:00|||||||||12
1716578400000|2024-05-24 19:20:00|||||||||4
1716578700000|2024-05-24 19:25:00|146.17|146.09|146.22|146.14|146.22|146.14|146.17|146.09|57
1716579000000|2024-05-24 19:30:00|146.17|146.09|146.22|146.14|146.22|146.14|146.17|146.09|44
1716579300000|2024-05-24 19:35:00|146.27|146.19|146.32|146.24|146.32|146.24|146.22|146.19|72
1716579600000|2024-05-24 19:40:00|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|7
1716579900000|2024-05-24 19:45:00||146.14||146.14||146.14||146.14|5
1716580200000|2024-05-24 19:50:00|146.32|146.19|146.32|146.24|146.32|146.24|146.32|146.19|76
1716580500000|2024-05-24 19:55:00|146.37|146.29|146.37|146.29|146.42|146.34|146.37|146.29|207
1716789600000|2024-05-27 06:00:00|146.27|146.14|146.27|146.14|146.27|146.14|146.27|146.14|5
1716789900000|2024-05-27 06:05:00||146.19||146.19||146.19||146.14|5
1716790200000|2024-05-27 06:10:00|146.32|146.24|146.27|146.19|146.32|146.24|146.27|146.19|18
1716790500000|2024-05-27 06:15:00|146.22|146.14|146.22|146.09|146.22|146.14|146.22|146.09|5
1716790800000|2024-05-27 06:20:00||146.14||146.14||146.14||146.09|0
1716791400000|2024-05-27 06:30:00|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.14|33
1716792000000|2024-05-27 06:40:00|146.32||146.27||146.32||146.27||5
1716792300000|2024-05-27 06:45:00|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|6
1716792600000|2024-05-27 06:50:00|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|24
1716792900000|2024-05-27 06:55:00|146.42|146.34|146.37|146.29|146.52|146.39|146.32|146.24|341
1716793200000|2024-05-27 07:00:00|146.32|146.24|146.47|146.39|146.52|146.44|146.22|146.14|1907
1716793500000|2024-05-27 07:05:00|146.52|146.44|146.42|146.34|146.57|146.44|146.37|146.29|640
1716793800000|2024-05-27 07:10:00|146.47|146.39|146.37|146.24|146.47|146.39|146.32|146.24|732
1716794100000|2024-05-27 07:15:00|146.32|146.29|146.52|146.44|146.52|146.44|146.32|146.24|306
1716794400000|2024-05-27 07:20:00|146.57|146.39|146.47|146.39|146.57|146.44|146.42|146.34|225
1716794700000|2024-05-27 07:25:00|146.52|146.44|146.42|146.34|146.52|146.44|146.27|146.19|793
1716795000000|2024-05-27 07:30:00|146.47|146.29|146.37|146.29|146.47|146.39|146.37|146.29|513
1716795300000|2024-05-27 07:35:00|146.42|146.34|146.32|146.24|146.42|146.34|146.27|146.19|130
1716795600000|2024-05-27 07:40:00|146.27|146.19|146.32|146.24|146.42|146.34|146.27|146.19|107
1716795900000|2024-05-27 07:45:00|146.27|146.19|146.17|146.09|146.32|146.24|146.17|146.09|69
1716796200000|2024-05-27 07:50:00|||||||||187
1716796500000|2024-05-27 07:55:00|146.22||146.17||146.22||146.17||21
1716796800000|2024-05-27 08:00:00|146.22|146.14|146.32|146.24|146.32|146.24|146.17|146.09|436
1716797100000|2024-05-27 08:05:00|146.27|146.19|146.27|146.19|146.32|146.19|146.22|146.14|225
1716797400000|2024-05-27 08:10:00|146.22|146.14|146.07|145.99|146.27|146.19|146.07|145.99|99
1716797700000|2024-05-27 08:15:00|146.02|145.94|146.07|145.99|146.12|146.04|146.02|145.94|180
1716798000000|2024-05-27 08:20:00|146.12|146.04|146.17|146.09|146.17|146.09|146.12|146.04|14
1716798300000|2024-05-27 08:25:00|146.12|146.04|146.12|146.04|146.22|146.09|146.12|146.04|155
1716798600000|2024-05-27 08:30:00|146.17|146.09|146.02|145.94|146.17|146.09|146.02|145.94|111
1716798900000|2024-05-27 08:35:00|145.97|145.89|146.02|145.94|146.02|145.94|145.97|145.89|136
1716799200000|2024-05-27 08:40:00|145.97|145.89|146.02|145.94|146.02|145.94|145.97|145.89|38
1716799500000|2024-05-27 08:45:00|145.97|145.89|145.92|145.84|145.97|145.89|145.92|145.84|142
1716799800000|2024-05-27 08:50:00|145.97|145.89|145.92|145.84|145.97|145.89|145.92|145.84|65
1716800100000|2024-05-27 08:55:00|145.97|145.89|146.02|145.94|146.07|145.99|145.97|145.89|198
1716800400000|2024-05-27 09:00:00|146.07|145.99|146.07|145.99|146.07|145.99|146.02|145.94|98
1716800700000|2024-05-27 09:05:00|146.02|145.94|146.12|146.04|146.12|146.04|146.02|145.94|303
1716801000000|2024-05-27 09:10:00|146.07|145.99|146.07|145.99|146.12|146.04|146.07|145.99|78
1716801300000|2024-05-27 09:15:00|146.02|145.94|145.92|145.84|146.02|145.94|145.92|145.84|289
1716801600000|2024-05-27 09:20:00|145.87|145.79|145.92|145.84|145.97|145.89|145.82|145.74|139
1716801900000|2024-05-27 09:25:00|145.87|145.79|145.87|145.79|145.92|145.84|145.87|145.79|195
1716802200000|2024-05-27 09:30:00|145.92|145.84|145.92|145.84|145.97|145.89|145.92|145.84|79
1716802500000|2024-05-27 09:35:00|145.97|145.89|146.02|145.94|146.02|145.94|145.97|145.89|73
1716802800000|2024-05-27 09:40:00|146.07|145.99|145.97|145.89|146.07|145.99|145.97|145.89|37
1716803100000|2024-05-27 09:45:00|146.02|145.94|145.97|145.89|146.02|145.94|145.97|145.89|154
1716803400000|2024-05-27 09:50:00|145.92|145.84|145.97|145.89|145.97|145.89|145.92|145.84|101
1716803700000|2024-05-27 09:55:00|146.02|145.94|146.02|145.94|146.07|145.99|146.02|145.94|912
1716804000000|2024-05-27 10:00:00|145.97|145.89|146.02|145.94|146.02|145.94|145.97|145.89|96
1716804300000|2024-05-27 10:05:00|145.97|145.89|146.02|145.94|146.02|145.94|145.97|145.84|221
1716804600000|2024-05-27 10:10:00|145.97|145.89|145.97|145.89|146.02|145.94|145.97|145.89|150
1716804900000|2024-05-27 10:15:00|146.02|145.94|145.92|145.84|146.02|145.94|145.87|145.79|161
1716805200000|2024-05-27 10:20:00|145.97|145.89|145.92|145.84|145.97|145.89|145.92|145.84|16
1716805500000|2024-05-27 10:25:00|145.97|145.89|145.97|145.89|145.97|145.89|145.92|145.84|125
1716805800000|2024-05-27 10:30:00|145.92|145.84|145.97|145.89|145.97|145.89|145.92|145.84|13
1716806100000|2024-05-27 10:35:00|||||||||4
1716806400000|2024-05-27 10:40:00|146.02|145.94|145.97|145.89|146.02|145.94|145.97|145.89|208
1716806700000|2024-05-27 10:45:00|146.02|145.94|145.97|145.89|146.02|145.94|145.97|145.89|38
1716807000000|2024-05-27 10:50:00|146.02|145.94|146.07|145.99|146.07|145.99|146.02|145.94|98
1716807300000|2024-05-27 10:55:00|146.02|145.94|146.02|145.94|146.07|145.99|146.02|145.94|11
1716807600000|2024-05-27 11:00:00|146.07|145.99|146.07|145.99|146.07|145.99|146.07|145.99|5
1716807900000|2024-05-27 11:05:00|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|37
1716808200000|2024-05-27 11:10:00|145.97|145.89|145.92|145.84|145.97|145.89|145.92|145.84|631
1716808500000|2024-05-27 11:15:00|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|21
1716808800000|2024-05-27 11:20:00|145.92|145.84|145.87|145.74|145.92|145.84|145.82|145.74|153
1716809100000|2024-05-27 11:25:00|145.82|145.79|145.87|145.79|145.87|145.79|145.82|145.74|12
1716809400000|2024-05-27 11:30:00|145.82|145.74|145.82|145.74|145.87|145.79|145.82|145.74|161
1716809700000|2024-05-27 11:35:00|||||||||11
1716810000000|2024-05-27 11:40:00|145.77|145.69|145.77|145.69|145.87|145.74|145.77|145.69|63
1716810300000|2024-05-27 11:45:00|145.82|145.74|145.87|145.79|145.87|145.79|145.77|145.74|48
1716810600000|2024-05-27 11:50:00|145.82|145.74|145.87|145.79|145.87|145.79|145.82|145.74|21
1716810900000|2024-05-27 11:55:00|145.82|145.74|145.87|145.79|145.87|145.79|145.82|145.74|21
1716811200000|2024-05-27 12:00:00|145.92|145.84|146.02|145.94|146.07|145.99|145.92|145.84|90
1716811500000|2024-05-27 12:05:00|145.97|145.89|146.02|145.94|146.02|145.94|145.97|145.89|127
1716811800000|2024-05-27 12:10:00|146.07|145.99|146.07|145.99|146.07|145.99|146.02|145.94|46
1716812100000|2024-05-27 12:15:00|146.02|145.94|145.92|145.84|146.02|145.94|145.92|145.84|79
1716812400000|2024-05-27 12:20:00|145.97|145.89|146.02|145.89|146.02|145.94|145.92|145.89|279
1716812700000|2024-05-27 12:25:00|145.97|145.94|146.12|145.99|146.12|146.04|145.97|145.89|33
1716813000000|2024-05-27 12:30:00|146.07|145.94|146.02|145.94|146.12|145.94|146.02|145.94|63
1716813300000|2024-05-27 12:35:00|146.07|145.99|146.02|145.94|146.07|145.99|146.02|145.94|33
1716813600000|2024-05-27 12:40:00|146.07|145.99|146.02|145.94|146.07|145.99|145.97|145.89|56
1716813900000|2024-05-27 12:45:00|145.97|145.89|145.92|145.84|145.97|145.89|145.92|145.84|39
1716814200000|2024-05-27 12:50:00|145.97|145.89|146.12|145.99|146.12|145.99|145.92|145.84|50
1716814500000|2024-05-27 12:55:00|146.07|146.04|146.12|146.04|146.17|146.09|146.07|145.99|467
1716814800000|2024-05-27 13:00:00|146.17|146.09|146.12|146.04|146.17|146.09|146.12|146.04|487
1716815100000|2024-05-27 13:05:00|146.07|145.99|146.12|146.04|146.12|146.04|146.07|145.99|376
1716815400000|2024-05-27 13:10:00|146.17|146.09|146.17|146.09|146.22|146.09|146.12|146.09|57
1716815700000|2024-05-27 13:15:00|146.22|146.14|146.22|146.14|146.22|146.14|146.17|146.09|28
1716816000000|2024-05-27 13:20:00|146.17|146.09|146.22|146.14|146.22|146.14|146.17|146.09|105
1716816300000|2024-05-27 13:25:00|146.27|146.19|146.27|146.19|146.27|146.19|146.22|146.14|50
1716816600000|2024-05-27 13:30:00|146.32|146.14|146.22|146.14|146.32|146.19|146.22|146.14|36
1716816900000|2024-05-27 13:35:00|146.17|146.09|146.22|146.14|146.27|146.19|146.17|146.09|183
1716817200000|2024-05-27 13:40:00|146.17|146.09|146.12|146.04|146.17|146.09|146.12|145.99|103
1716817500000|2024-05-27 13:45:00|146.17|146.09|146.12|146.04|146.17|146.09|146.12|146.04|58
1716817800000|2024-05-27 13:50:00|146.07|145.99|146.02|145.89|146.07|145.99|145.97|145.89|273
1716818100000|2024-05-27 13:55:00|145.97|145.84|146.07|145.99|146.07|145.99|145.92|145.84|203
1716818400000|2024-05-27 14:00:00|146.12|146.04|146.07|145.99|146.12|146.04|146.07|145.99|49
1716818700000|2024-05-27 14:05:00|146.12|146.04|146.07|145.99|146.12|146.04|146.07|145.99|365
1716819000000|2024-05-27 14:10:00|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|98
1716819300000|2024-05-27 14:15:00|146.17|146.09|146.12|146.04|146.17|146.09|146.12|146.04|211
1716819600000|2024-05-27 14:20:00|146.07|145.99|146.07|145.99|146.12|146.04|146.07|145.99|212
1716819900000|2024-05-27 14:25:00|146.02|145.94|146.07|145.99|146.07|145.99|146.02|145.94|85
1716820200000|2024-05-27 14:30:00|||||||||59
1716820500000|2024-05-27 14:35:00|||||||||128
1716820800000|2024-05-27 14:40:00|146.12|146.04|146.22|146.14|146.22|146.14|146.07|146.04|404
1716821100000|2024-05-27 14:45:00|146.17|146.09|146.17|146.09|146.22|146.09|146.17|146.09|84
1716821400000|2024-05-27 14:50:00|146.22|146.14|146.17|146.09|146.22|146.14|146.17|146.09|241
1716821700000|2024-05-27 14:55:00|146.22|146.14|146.27|146.19|146.27|146.19|146.22|146.14|848
1716822000000|2024-05-27 15:00:00|146.22|146.14|146.17|146.09|146.32|146.24|146.17|146.09|863
1716822300000|2024-05-27 15:05:00|146.22|146.14|146.37|146.24|146.37|146.29|146.17|146.09|343
1716822600000|2024-05-27 15:10:00|146.32|146.29|146.27|146.19|146.32|146.29|146.22|146.14|837
1716822900000|2024-05-27 15:15:00|146.22|146.14|146.27|146.19|146.27|146.19|146.22|146.14|796
1716823200000|2024-05-27 15:20:00|146.32|146.24|146.27|146.19|146.32|146.24|146.27|146.19|290
1716823500000|2024-05-27 15:25:00|146.32|146.24|146.32|146.24|146.37|146.29|146.27|146.19|290
1716823800000|2024-05-27 15:30:00|146.37|146.29|146.42|146.34|146.42|146.34|146.37|146.29|989
1716824100000|2024-05-27 15:35:00|146.47|146.39|146.47|146.39|146.47|146.39|146.42|146.34|779
1716824400000|2024-05-27 15:40:00|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|405
1716824700000|2024-05-27 15:45:00|146.57|146.49|146.52|146.44|146.57|146.49|146.52|146.44|612
1716825000000|2024-05-27 15:50:00|146.57|146.49|146.52|146.44|146.57|146.49|146.52|146.44|806
1716825300000|2024-05-27 15:55:00|146.57|146.49|146.57|146.49|146.62|146.49|146.57|146.49|688
1716825600000|2024-05-27 16:00:00|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|24
1716825900000|2024-05-27 16:05:00|||||||||10
1716826200000|2024-05-27 16:10:00|||||||||5
1716826500000|2024-05-27 16:15:00|||||||||7
1716826800000|2024-05-27 16:20:00|||||||||5
1716827100000|2024-05-27 16:25:00|||||||||1
1716827400000|2024-05-27 16:30:00||146.49||146.54||146.54||146.49|27
1716827700000|2024-05-27 16:35:00||146.49||146.49||146.54||146.49|7
1716828000000|2024-05-27 16:40:00||146.54||146.49||146.54||146.49|0
1716828300000|2024-05-27 16:45:00||146.54||146.54||146.54||146.54|30
1716828600000|2024-05-27 16:50:00|||||||||51
1716828900000|2024-05-27 16:55:00|146.67||146.67||146.67||146.67||50
1716829200000|2024-05-27 17:00:00|146.62||146.62||146.62||146.62||0
1716829800000|2024-05-27 17:10:00|146.67||146.67||146.67||146.67||0
1716831000000|2024-05-27 17:30:00||146.59||146.59||146.59||146.54|0
1716831600000|2024-05-27 17:40:00|146.72|146.64|146.72|146.59|146.72|146.64|146.67|146.59|77
1716831900000|2024-05-27 17:45:00||146.64||146.59||146.64||146.59|0
1716832200000|2024-05-27 17:50:00||146.64||146.64||146.64||146.64|0
1716832800000|2024-05-27 18:00:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|54
1716833100000|2024-05-27 18:05:00|146.72|146.64|146.72|146.59|146.72|146.64|146.72|146.59|35
1716834300000|2024-05-27 18:25:00|146.67|146.54|146.67|146.54|146.67|146.54|146.67|146.54|0
1716835500000|2024-05-27 18:45:00|146.62||146.62||146.62||146.62||0
1716835800000|2024-05-27 18:50:00|146.67||146.62||146.67||146.62||69
1716836100000|2024-05-27 18:55:00|146.67|146.49|146.62|146.54|146.67|146.54|146.62|146.49|40
1716839100000|2024-05-27 19:45:00|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|2
1716839400000|2024-05-27 19:50:00|146.62|146.44|146.57|146.49|146.62|146.54|146.57|146.44|138
1716839700000|2024-05-27 19:55:00|146.62|146.54|146.62|146.54|146.67|146.54|146.62|146.49|21
1716876000000|2024-05-28 06:00:00|146.67|146.49|146.67|146.54|146.67|146.54|146.57|146.44|55
1716876600000|2024-05-28 06:10:00|146.62|146.49|146.67|146.54|146.67|146.54|146.57|146.49|28
1716876900000|2024-05-28 06:15:00|146.62|146.59|146.67|146.54|146.67|146.59|146.62|146.54|149
1716877200000|2024-05-28 06:20:00||146.59||146.59||146.59||146.54|3
1716877500000|2024-05-28 06:25:00|146.62|146.54|146.57|146.44|146.62|146.54|146.57|146.44|33
1716877800000|2024-05-28 06:30:00|146.52|146.39|146.47|146.39|146.52|146.39|146.42|146.34|70
1716878100000|2024-05-28 06:35:00|146.52|146.44|146.57|146.49|146.57|146.49|146.52|146.44|38
1716878400000|2024-05-28 06:40:00|146.62||146.57||146.62||146.57||66
1716878700000|2024-05-28 06:45:00|146.52|146.44|146.57|146.49|146.57|146.49|146.52|146.44|61
1716879000000|2024-05-28 06:50:00|146.62|146.54|146.62|146.54|146.62|146.54|146.57|146.54|34
1716879300000|2024-05-28 06:55:00|146.57|146.49|146.37|146.29|146.57|146.54|146.32|146.24|601
1716879600000|2024-05-28 07:00:00|146.42|146.34|146.77|146.69|146.82|146.74|146.42|146.34|1044
1716879900000|2024-05-28 07:05:00|146.72|146.64|146.72|146.64|146.77|146.69|146.57|146.49|924
1716880200000|2024-05-28 07:10:00|146.67|146.59|146.72|146.64|146.77|146.69|146.67|146.59|1230
1716880500000|2024-05-28 07:15:00|146.67|146.59|146.67|146.59|146.72|146.64|146.62|146.54|1472
1716880800000|2024-05-28 07:20:00|146.72|146.54|146.82|146.74|146.82|146.74|146.67|146.54|797
1716881100000|2024-05-28 07:25:00|146.87|146.79|146.82|146.74|146.92|146.79|146.77|146.69|682
1716881400000|2024-05-28 07:30:00|146.87|146.79|146.82|146.69|146.92|146.84|146.82|146.69|236
1716881700000|2024-05-28 07:35:00|146.77|146.74|147.07|146.99|147.12|147.04|146.77|146.69|514
1716882000000|2024-05-28 07:40:00|147.12|146.94|147.02|146.94|147.12|146.99|146.92|146.84|279
1716882300000|2024-05-28 07:45:00|147.07|146.99|147.02|146.94|147.07|146.99|147.02|146.94|126
1716882600000|2024-05-28 07:50:00|146.97|146.89|146.92|146.84|147.02|146.94|146.92|146.84|3500
1716882900000|2024-05-28 07:55:00|146.97|146.89|146.97|146.89|147.02|146.89|146.92|146.79|169
1716883200000|2024-05-28 08:00:00|147.02|146.94|146.87|146.79|147.02|146.94|146.87|146.79|371
1716883500000|2024-05-28 08:05:00|146.82|146.74|146.82|146.74|146.87|146.79|146.77|146.69|199
1716883800000|2024-05-28 08:10:00|146.87|146.79|146.87|146.79|146.92|146.84|146.82|146.74|485
1716884100000|2024-05-28 08:15:00|146.82|146.74|146.82|146.74|146.97|146.89|146.82|146.74|138
1716884400000|2024-05-28 08:20:00|146.77|146.69|146.87|146.79|146.87|146.79|146.77|146.69|62
1716884700000|2024-05-28 08:25:00|146.92|146.84|146.97|146.84|146.97|146.89|146.87|146.79|244
1716885000000|2024-05-28 08:30:00|146.92|146.89|147.17|147.09|147.17|147.09|146.92|146.84|968
1716885300000|2024-05-28 08:35:00|147.12|147.04|147.27|147.19|147.27|147.19|147.12|147.04|262
1716885600000|2024-05-28 08:40:00|147.32|147.24|147.32|147.24|147.42|147.34|147.27|147.19|10405
1716885900000|2024-05-28 08:45:00|147.27|147.19|147.27|147.19|147.32|147.24|147.22|147.14|504
1716886200000|2024-05-28 08:50:00|147.32|147.24|147.22|147.14|147.32|147.24|147.22|147.14|302
1716886500000|2024-05-28 08:55:00|147.27|147.19|147.27|147.19|147.27|147.19|147.22|147.14|196
1716886800000|2024-05-28 09:00:00|147.22|147.14|147.27|147.19|147.27|147.19|147.22|147.14|251
1716887100000|2024-05-28 09:05:00|147.22|147.14|147.22|147.14|147.27|147.19|147.17|147.09|311
1716887400000|2024-05-28 09:10:00|147.17|147.09|147.22|147.14|147.22|147.14|147.17|147.09|682
1716887700000|2024-05-28 09:15:00|147.27|147.19|147.32|147.24|147.32|147.24|147.22|147.14|227
1716888000000|2024-05-28 09:20:00|147.37|147.29|147.47|147.39|147.47|147.39|147.32|147.24|639
1716888300000|2024-05-28 09:25:00|147.42|147.34|147.37|147.24|147.47|147.39|147.32|147.24|1183
1716888600000|2024-05-28 09:30:00|147.32|147.29|147.32|147.24|147.37|147.29|147.32|147.19|26
1716888900000|2024-05-28 09:35:00|147.37|147.29|147.32|147.24|147.37|147.29|147.32|147.24|195
1716889200000|2024-05-28 09:40:00|147.37|147.29|147.37|147.29|147.37|147.29|147.32|147.24|7056
1716889500000|2024-05-28 09:45:00|||||||||7
1716889800000|2024-05-28 09:50:00|147.32|147.24|147.27|147.19|147.37|147.29|147.27|147.19|163
1716890100000|2024-05-28 09:55:00|147.22|147.14|147.17|147.09|147.27|147.19|147.17|147.09|166
1716890400000|2024-05-28 10:00:00|147.12|147.04|147.12|147.04|147.17|147.09|147.12|147.04|311
1716890700000|2024-05-28 10:05:00|147.07|146.99|147.12|147.04|147.12|147.04|147.07|146.99|522
1716891000000|2024-05-28 10:10:00|147.07|146.99|147.02|146.94|147.12|147.04|147.02|146.94|139
1716891300000|2024-05-28 10:15:00|147.07|146.99|147.07|146.99|147.07|146.99|147.02|146.94|291
1716891600000|2024-05-28 10:20:00|147.12|147.04|146.92|146.84|147.12|147.04|146.87|146.79|142
1716891900000|2024-05-28 10:25:00|146.97|146.89|146.82|146.74|146.97|146.89|146.82|146.74|216
1716892200000|2024-05-28 10:30:00|146.87|146.79|146.97|146.89|146.97|146.89|146.87|146.79|15557
1716892500000|2024-05-28 10:35:00|147.02|146.94|146.97|146.89|147.02|146.94|146.92|146.84|174
1716892800000|2024-05-28 10:40:00|147.02|146.94|147.02|146.94|147.02|146.94|146.97|146.89|72
1716893100000|2024-05-28 10:45:00|146.97|146.89|146.97|146.89|147.02|146.94|146.97|146.89|57
1716893400000|2024-05-28 10:50:00|146.92|146.84|146.92|146.84|147.02|146.94|146.92|146.84|208
1716893700000|2024-05-28 10:55:00|146.87|146.79|146.87|146.79|146.92|146.84|146.82|146.74|212
1716894000000|2024-05-28 11:00:00|146.82|146.74|146.87|146.79|146.92|146.84|146.82|146.74|5051
1716894300000|2024-05-28 11:05:00|146.92|146.84|146.92|146.84|146.97|146.89|146.92|146.84|9
1716894600000|2024-05-28 11:10:00|146.97|146.89|146.97|146.89|146.97|146.89|146.92|146.84|10089
1716894900000|2024-05-28 11:15:00|146.92|146.84|146.87|146.79|146.92|146.89|146.87|146.79|85
1716895200000|2024-05-28 11:20:00|146.82|146.74|146.77|146.69|146.82|146.74|146.77|146.69|137
1716895500000|2024-05-28 11:25:00|146.82|146.74|146.82|146.74|146.87|146.79|146.82|146.74|453
1716895800000|2024-05-28 11:30:00|146.77|146.69|146.87|146.79|146.87|146.79|146.77|146.69|124
1716896100000|2024-05-28 11:35:00|146.82|146.74|146.87|146.79|146.87|146.79|146.82|146.74|98
1716896400000|2024-05-28 11:40:00|146.92|146.84|146.92|146.84|146.97|146.89|146.92|146.79|240
1716896700000|2024-05-28 11:45:00|146.97|146.89|147.02|146.94|147.02|146.94|146.87|146.79|80
1716897000000|2024-05-28 11:50:00|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|25
1716897300000|2024-05-28 11:55:00|147.12|147.04|147.17|147.04|147.17|147.09|147.12|147.04|682
1716897600000|2024-05-28 12:00:00|147.12|147.09|147.12|147.04|147.22|147.14|147.07|146.99|21313
1716897900000|2024-05-28 12:05:00|147.07|146.99|147.12|147.04|147.12|147.04|147.02|146.94|10433
1716898200000|2024-05-28 12:10:00|147.07|146.99|146.97|146.89|147.12|147.04|146.97|146.89|1119
1716898500000|2024-05-28 12:15:00|146.92|146.84|146.87|146.79|146.97|146.84|146.87|146.79|114
1716898800000|2024-05-28 12:20:00|146.92|146.84|146.82|146.74|146.92|146.84|146.77|146.69|97
1716899100000|2024-05-28 12:25:00|146.87|146.79|146.82|146.74|146.87|146.79|146.82|146.74|148
1716899400000|2024-05-28 12:30:00|146.87|146.79|146.82|146.69|146.87|146.79|146.77|146.69|80
1716899700000|2024-05-28 12:35:00|146.77|146.74|146.77|146.69|146.87|146.74|146.77|146.69|74
1716900000000|2024-05-28 12:40:00|146.82|146.74|146.77|146.69|146.87|146.79|146.77|146.69|133
1716900300000|2024-05-28 12:45:00|146.72|146.64|146.82|146.74|146.82|146.74|146.62|146.54|1068
1716900600000|2024-05-28 12:50:00|146.87|146.69|146.72|146.64|146.87|146.79|146.72|146.64|147
1716900900000|2024-05-28 12:55:00|146.67|146.59|146.77|146.69|146.77|146.69|146.67|146.59|57
1716901200000|2024-05-28 13:00:00|146.82|146.74|146.77|146.69|146.82|146.74|146.72|146.64|190
1716901500000|2024-05-28 13:05:00|146.72|146.64|146.77|146.69|146.87|146.79|146.72|146.64|427
1716901800000|2024-05-28 13:10:00|146.82|146.74|146.82|146.74|146.87|146.74|146.77|146.69|531
1716902100000|2024-05-28 13:15:00|146.77|146.69|146.72|146.59|146.82|146.74|146.67|146.59|158
1716902400000|2024-05-28 13:20:00|146.67|146.64|146.72|146.64|146.72|146.64|146.67|146.59|215
1716902700000|2024-05-28 13:25:00|146.77|146.69|146.72|146.64|146.77|146.69|146.67|146.59|130
1716903000000|2024-05-28 13:30:00|146.77|146.69|146.72|146.64|146.77|146.69|146.67|146.59|279
1716903300000|2024-05-28 13:35:00|146.67|146.59|146.52|146.44|146.72|146.64|146.47|146.39|1513
1716903600000|2024-05-28 13:40:00|146.57|146.49|146.77|146.64|146.77|146.69|146.52|146.44|322
1716903900000|2024-05-28 13:45:00|146.72|146.69|146.72|146.64|146.72|146.69|146.62|146.54|834
1716904200000|2024-05-28 13:50:00|146.67|146.59|146.72|146.59|146.77|146.69|146.67|146.59|304
1716904500000|2024-05-28 13:55:00|146.67|146.64|146.62|146.54|146.72|146.64|146.57|146.49|505
1716904800000|2024-05-28 14:00:00|146.57|146.49|146.52|146.44|146.62|146.54|146.42|146.34|1056
1716905100000|2024-05-28 14:05:00|146.57|146.49|146.47|146.39|146.57|146.49|146.42|146.34|232
1716905400000|2024-05-28 14:10:00|146.42|146.34|146.37|146.29|146.52|146.44|146.37|146.29|576
1716905700000|2024-05-28 14:15:00|146.42|146.34|146.47|146.39|146.47|146.39|146.32|146.24|10656
1716906000000|2024-05-28 14:20:00|146.52|146.44|146.47|146.39|146.52|146.44|146.42|146.34|163
1716906300000|2024-05-28 14:25:00|146.52|146.44|146.52|146.44|146.57|146.49|146.47|146.39|581
1716906600000|2024-05-28 14:30:00|146.47|146.39|146.57|146.49|146.62|146.54|146.47|146.39|633
1716906900000|2024-05-28 14:35:00|146.52|146.44|146.47|146.39|146.57|146.49|146.47|146.34|289
1716907200000|2024-05-28 14:40:00|146.52|146.34|146.67|146.59|146.72|146.64|146.52|146.34|285
1716907500000|2024-05-28 14:45:00|146.72|146.64|146.87|146.74|146.87|146.79|146.67|146.59|700
1716907800000|2024-05-28 14:50:00|146.82|146.79|146.72|146.59|146.92|146.84|146.67|146.59|1771
1716908100000|2024-05-28 14:55:00|146.67|146.64|146.72|146.64|146.72|146.64|146.67|146.59|188
1716908400000|2024-05-28 15:00:00|146.67|146.59|146.77|146.69|146.77|146.69|146.62|146.54|385
1716908700000|2024-05-28 15:05:00|146.72|146.64|146.72|146.64|146.77|146.69|146.67|146.59|5241
1716909000000|2024-05-28 15:10:00|146.77|146.69|146.92|146.79|146.92|146.84|146.72|146.64|282
1716909300000|2024-05-28 15:15:00|146.87|146.84|146.92|146.84|146.92|146.84|146.87|146.79|910
1716909600000|2024-05-28 15:20:00|146.97|146.89|146.97|146.89|147.02|146.94|146.97|146.89|1037
1716909900000|2024-05-28 15:25:00|147.02|146.94|147.02|146.94|147.02|146.94|146.97|146.89|791
1716910200000|2024-05-28 15:30:00|147.07|146.99|147.02|146.94|147.07|146.99|146.97|146.89|5276
1716910500000|2024-05-28 15:35:00|147.07|146.99|147.02|146.94|147.07|146.99|147.02|146.94|1316
1716910800000|2024-05-28 15:40:00|147.07|146.99|147.12|147.04|147.17|147.09|147.07|146.99|1061
1716911100000|2024-05-28 15:45:00|147.17|147.09|147.07|146.99|147.17|147.09|147.07|146.99|1239
1716911400000|2024-05-28 15:50:00|147.12|147.04|147.17|147.09|147.17|147.09|147.12|147.04|361
1716911700000|2024-05-28 15:55:00|147.22|147.04|147.22|147.14|147.27|147.19|147.22|147.04|1670
1716912000000|2024-05-28 16:00:00||147.09||147.09||147.09||147.09|9029
1716912300000|2024-05-28 16:05:00|147.17|147.14|147.22|147.14|147.22|147.14|147.17|147.09|2299
1716912600000|2024-05-28 16:10:00|147.27|147.19|147.32|147.24|147.37|147.24|147.27|147.19|306
1716912900000|2024-05-28 16:15:00|147.27|147.19|147.27|147.14|147.32|147.19|147.27|147.14|132
1716913200000|2024-05-28 16:20:00|147.22||147.22||147.27||147.22||4
1716913500000|2024-05-28 16:25:00|147.27|147.19|147.27|147.19|147.27|147.19|147.22|147.14|470
1716913800000|2024-05-28 16:30:00|147.32|147.14|147.32|147.24|147.32|147.24|147.32|147.14|19
1716914100000|2024-05-28 16:35:00|147.27|147.19|147.32|147.19|147.32|147.24|147.27|147.19|425
1716914400000|2024-05-28 16:40:00|147.27|147.24|147.32|147.24|147.32|147.24|147.27|147.24|0
1716914700000|2024-05-28 16:45:00|147.37|147.29|147.32|147.19|147.37|147.29|147.27|147.19|55
1716915000000|2024-05-28 16:50:00|147.27|147.24|147.27|147.19|147.27|147.24|147.27|147.19|1
1716915300000|2024-05-28 16:55:00|147.22|147.14|147.17|147.09|147.22|147.14|147.12|147.04|226
1716915600000|2024-05-28 17:00:00|147.12|147.04|147.07|146.99|147.17|147.04|147.07|146.99|28
1716915900000|2024-05-28 17:05:00|147.12|147.04|147.17|147.09|147.17|147.09|147.07|147.04|5
1716916200000|2024-05-28 17:10:00|147.22|147.04|147.17|147.09|147.22|147.09|147.17|147.04|9
1716916500000|2024-05-28 17:15:00|147.12|147.04|147.17|147.09|147.17|147.09|147.12|147.04|8
1716916800000|2024-05-28 17:20:00|147.12|147.04|147.12|147.04|147.17|147.04|147.12|147.04|12
1716917100000|2024-05-28 17:25:00|147.07|146.99|147.07|146.99|147.07|147.04|147.07|146.99|4
1716917400000|2024-05-28 17:30:00|147.02|146.94|147.12|147.04|147.12|147.04|147.02|146.94|5
1716917700000|2024-05-28 17:35:00|147.07|146.99|147.12|146.99|147.12|147.04|147.07|146.99|57
1716918000000|2024-05-28 17:40:00|147.07|147.04|147.12|147.04|147.12|147.04|147.07|147.04|19
1716918300000|2024-05-28 17:45:00|147.07|146.99|146.97|146.89|147.12|146.99|146.97|146.89|28
1716918600000|2024-05-28 17:50:00|147.02|146.84|146.87|146.79|147.02|146.84|146.82|146.74|132
1716918900000|2024-05-28 17:55:00|146.92|146.84|146.92|146.84|146.92|146.84|146.87|146.84|4
1716919200000|2024-05-28 18:00:00|146.87|146.79|147.02|146.89|147.02|146.89|146.87|146.79|25
1716919500000|2024-05-28 18:05:00|146.97|146.94|147.02|146.94|147.02|146.94|146.97|146.89|116
1716919800000|2024-05-28 18:10:00|146.97|146.89|147.02|146.94|147.02|146.94|146.97|146.89|259
1716920100000|2024-05-28 18:15:00|146.97|146.89|146.97|146.89|147.02|146.94|146.92|146.84|56
1716920400000|2024-05-28 18:20:00|146.92|146.84|146.92|146.79|146.97|146.84|146.87|146.79|11
1716920700000|2024-05-28 18:25:00|146.87|146.84|146.82|146.74|146.92|146.84|146.82|146.74|14
1716921000000|2024-05-28 18:30:00|146.77|146.69|146.72|146.64|146.82|146.74|146.72|146.64|17
1716921300000|2024-05-28 18:35:00|146.67|146.59|146.67|146.59|146.72|146.64|146.62|146.54|19
1716921600000|2024-05-28 18:40:00|146.72|146.64|146.77|146.64|146.77|146.69|146.72|146.64|9
1716921900000|2024-05-28 18:45:00|146.72|146.69|146.77|146.69|146.77|146.69|146.72|146.64|4
1716922200000|2024-05-28 18:50:00|146.72|146.64|146.72|146.64|146.72|146.69|146.72|146.64|63
1716922500000|2024-05-28 18:55:00|146.77|146.69|146.87|146.74|146.87|146.79|146.77|146.69|28
1716922800000|2024-05-28 19:00:00|146.82|146.79|146.82|146.74|146.87|146.79|146.82|146.74|12
1716923100000|2024-05-28 19:05:00|146.87|146.79|146.87|146.79|146.92|146.84|146.87|146.79|28
1716923400000|2024-05-28 19:10:00|146.92|146.74|146.87|146.79|146.92|146.79|146.82|146.74|44
1716923700000|2024-05-28 19:15:00|146.82|146.74|146.87|146.79|146.92|146.79|146.82|146.74|6
1716924000000|2024-05-28 19:20:00|146.92|146.74|146.87|146.79|146.92|146.79|146.82|146.74|39
1716924300000|2024-05-28 19:25:00|146.92|146.84|146.87|146.74|146.97|146.89|146.82|146.74|112
1716924600000|2024-05-28 19:30:00|146.82|146.79|146.92|146.84|146.97|146.84|146.82|146.74|12
1716924900000|2024-05-28 19:35:00|146.87|146.79|146.92|146.84|146.97|146.84|146.87|146.79|23
1716925200000|2024-05-28 19:40:00|146.87|146.79|146.87|146.79|146.92|146.84|146.87|146.79|13
1716925500000|2024-05-28 19:45:00|146.92|146.84|146.92|146.84|146.92|146.84|146.87|146.79|38
1716925800000|2024-05-28 19:50:00|146.97|146.89|147.02|146.94|147.02|146.94|146.92|146.89|131
1716926100000|2024-05-28 19:55:00|147.07|146.99|147.22|147.09|147.22|147.09|147.02|146.94|329
1716962400000|2024-05-29 06:00:00|147.14|147.07|146.67|146.59|147.14|147.07|146.57|146.44|7
1716962700000|2024-05-29 06:05:00|146.62|146.54|146.67|146.54|146.67|146.59|146.62|146.49|49
1716963000000|2024-05-29 06:10:00|146.62|146.59|146.72|146.59|146.72|146.64|146.62|146.54|8
1716963300000|2024-05-29 06:15:00|146.67|146.64|146.72|146.59|146.72|146.64|146.67|146.59|115
1716963600000|2024-05-29 06:20:00||146.64||146.59||146.64||146.59|0
1716963900000|2024-05-29 06:25:00|146.77|146.64|146.77|146.69|146.77|146.69|146.77|146.59|17
1716964200000|2024-05-29 06:30:00|146.72|146.64|146.92|146.79|146.92|146.79|146.72|146.64|147
1716964500000|2024-05-29 06:35:00|146.87|146.74|146.87|146.74|146.92|146.79|146.87|146.74|21
1716964800000|2024-05-29 06:40:00|146.82|146.79|146.82|146.74|146.87|146.79|146.82|146.74|12
1716965100000|2024-05-29 06:45:00|146.87|146.79|146.92|146.84|146.92|146.84|146.87|146.79|23
1716965400000|2024-05-29 06:50:00|146.97|146.89|146.92|146.84|146.97|146.89|146.92|146.84|125
1716965700000|2024-05-29 06:55:00|146.87|146.79|146.82|146.74|146.92|146.84|146.82|146.69|456
1716966000000|2024-05-29 07:00:00|146.87|146.79|146.97|146.89|147.07|146.99|146.87|146.79|2031
1716966300000|2024-05-29 07:05:00|146.92|146.84|146.72|146.64|147.02|146.94|146.67|146.59|1340
1716966600000|2024-05-29 07:10:00|146.77|146.69|146.77|146.69|146.87|146.74|146.52|146.44|471
1716966900000|2024-05-29 07:15:00|146.72|146.64|146.82|146.74|146.82|146.74|146.67|146.59|642
1716967200000|2024-05-29 07:20:00|146.77|146.69|146.87|146.79|146.97|146.89|146.77|146.69|526
1716967500000|2024-05-29 07:25:00|146.82|146.74|146.67|146.59|146.87|146.79|146.67|146.59|940
1716967800000|2024-05-29 07:30:00|146.62|146.54|146.57|146.49|146.67|146.59|146.52|146.44|1331
1716968100000|2024-05-29 07:35:00|146.52|146.44|146.52|146.39|146.57|146.49|146.42|146.34|316
1716968400000|2024-05-29 07:40:00|146.47|146.44|146.67|146.59|146.72|146.59|146.47|146.39|569
1716968700000|2024-05-29 07:45:00|146.72|146.64|146.57|146.49|146.72|146.64|146.57|146.49|604
1716969000000|2024-05-29 07:50:00|146.62|146.54|146.42|146.34|146.62|146.54|146.42|146.34|1088
1716969300000|2024-05-29 07:55:00|146.47|146.39|146.37|146.29|146.52|146.39|146.37|146.29|296
1716969600000|2024-05-29 08:00:00|146.47|146.34|146.52|146.44|146.52|146.44|146.32|146.24|1422
1716969900000|2024-05-29 08:05:00|146.57|146.49|146.42|146.34|146.57|146.49|146.42|146.34|464
1716970200000|2024-05-29 08:10:00|146.47|146.29|146.47|146.39|146.52|146.44|146.32|146.24|332
1716970500000|2024-05-29 08:15:00|146.42|146.34|146.37|146.29|146.47|146.39|146.32|146.24|319
1716970800000|2024-05-29 08:20:00|146.32|146.24|146.42|146.34|146.42|146.34|146.32|146.24|384
1716971100000|2024-05-29 08:25:00|146.37|146.29|146.57|146.44|146.57|146.49|146.37|146.29|314
1716971400000|2024-05-29 08:30:00|146.52|146.49|146.42|146.34|146.57|146.49|146.42|146.34|271
1716971700000|2024-05-29 08:35:00|146.47|146.39|146.52|146.44|146.57|146.49|146.42|146.34|1013
1716972000000|2024-05-29 08:40:00|146.57|146.49|146.47|146.39|146.62|146.54|146.47|146.39|213
1716972300000|2024-05-29 08:45:00|146.52|146.44|146.47|146.39|146.52|146.44|146.47|146.39|441
1716972600000|2024-05-29 08:50:00|146.42|146.34|146.42|146.34|146.52|146.44|146.42|146.34|385
1716972900000|2024-05-29 08:55:00|146.37|146.29|146.37|146.29|146.42|146.34|146.32|146.24|566
1716973200000|2024-05-29 09:00:00|146.32|146.24|146.27|146.19|146.37|146.29|146.27|146.19|480
1716973500000|2024-05-29 09:05:00|146.32|146.24|146.37|146.29|146.37|146.29|146.27|146.19|557
1716973800000|2024-05-29 09:10:00|146.32|146.24|146.32|146.24|146.37|146.29|146.32|146.19|638
1716974100000|2024-05-29 09:15:00|146.27|146.19|146.22|146.14|146.32|146.24|146.22|146.14|841
1716974400000|2024-05-29 09:20:00|146.17|146.09|146.02|145.94|146.17|146.14|146.02|145.94|1881
1716974700000|2024-05-29 09:25:00|146.07|145.99|145.97|145.89|146.07|145.99|145.92|145.84|1008
1716975000000|2024-05-29 09:30:00|145.92|145.84|145.82|145.74|145.92|145.84|145.82|145.74|874
1716975300000|2024-05-29 09:35:00|145.77|145.69|145.67|145.59|145.77|145.69|145.62|145.54|1603
1716975600000|2024-05-29 09:40:00|145.72|145.64|145.77|145.69|145.87|145.79|145.72|145.64|846
1716975900000|2024-05-29 09:45:00|145.82|145.74|145.87|145.79|145.87|145.79|145.77|145.69|300
1716976200000|2024-05-29 09:50:00|145.92|145.74|145.82|145.74|145.92|145.84|145.82|145.74|399
1716976500000|2024-05-29 09:55:00|145.87|145.79|145.77|145.69|145.87|145.79|145.77|145.69|659
1716976800000|2024-05-29 10:00:00|145.72|145.64|145.62|145.54|145.77|145.69|145.62|145.54|949
1716977100000|2024-05-29 10:05:00|145.67|145.59|145.62|145.54|145.72|145.64|145.62|145.54|340
1716977400000|2024-05-29 10:10:00|145.67|145.59|145.52|145.44|145.72|145.64|145.52|145.44|2109
1716977700000|2024-05-29 10:15:00|145.57|145.49|145.52|145.44|145.57|145.49|145.52|145.44|594
1716978000000|2024-05-29 10:20:00|145.57||145.52||145.57||145.52||348
1716978300000|2024-05-29 10:25:00|145.47|145.39|145.42|145.34|145.47|145.39|145.37|145.29|1729
1716978600000|2024-05-29 10:30:00|145.47|145.39|145.47|145.39|145.47|145.39|145.42|145.34|246
1716978900000|2024-05-29 10:35:00|145.52|145.44|145.52|145.44|145.52|145.44|145.47|145.34|54
1716979200000|2024-05-29 10:40:00|145.47|145.39|145.42|145.34|145.52|145.39|145.42|145.34|595
1716979500000|2024-05-29 10:45:00|145.47|145.39|145.52|145.44|145.52|145.44|145.42|145.34|1553
1716979800000|2024-05-29 10:50:00|145.57|145.49|145.52|145.44|145.67|145.59|145.52|145.39|1466
1716980100000|2024-05-29 10:55:00|145.47|145.39|145.27|145.19|145.52|145.44|145.27|145.19|3985
1716980400000|2024-05-29 11:00:00|145.32|145.24|145.12|145.04|145.32|145.24|145.12|145.04|3217
1716980700000|2024-05-29 11:05:00||144.99||145.04||145.04||144.99|491
1716981000000|2024-05-29 11:10:00|145.07|144.99|145.07|144.99|145.12|145.04|145.07|144.99|744
1716981300000|2024-05-29 11:15:00|145.12|145.04|145.02|144.94|145.12|145.04|145.02|144.94|2135
1716981600000|2024-05-29 11:20:00|144.97|144.89|145.07|144.99|145.07|144.99|144.92|144.84|850
1716981900000|2024-05-29 11:25:00|145.12|144.94|144.97|144.89|145.12|144.99|144.97|144.89|1709
1716982200000|2024-05-29 11:30:00|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|3907
1716982500000|2024-05-29 11:35:00|145.02|144.94|144.92|144.84|145.02|144.94|144.92|144.84|400
1716982800000|2024-05-29 11:40:00|144.97|144.89|144.97|144.89|144.97|144.89|144.92|144.84|3101
1716983100000|2024-05-29 11:45:00|145.02|144.94|145.07|144.99|145.12|145.04|144.97|144.94|1114
1716983400000|2024-05-29 11:50:00|145.12|145.04|145.17|145.09|145.22|145.14|145.07|144.99|762
1716983700000|2024-05-29 11:55:00|145.12|145.04|145.12|145.04|145.12|145.04|145.12|144.99|455
1716984000000|2024-05-29 12:00:00|145.17|145.09|144.97|144.89|145.17|145.09|144.87|144.79|4178
1716984300000|2024-05-29 12:05:00|144.92|144.84|145.07|144.99|145.07|144.99|144.92|144.84|2694
1716984600000|2024-05-29 12:10:00|145.02|144.94|144.97|144.89|145.07|144.99|144.97|144.89|364
1716984900000|2024-05-29 12:15:00|145.02|144.94|145.12|144.99|145.12|145.04|144.97|144.89|1305
1716985200000|2024-05-29 12:20:00|145.07|144.94|144.92|144.84|145.12|144.99|144.87|144.79|470
1716985500000|2024-05-29 12:25:00|144.97|144.89|144.82|144.74|144.97|144.89|144.77|144.64|1555
1716985800000|2024-05-29 12:30:00|144.77|144.69|144.67|144.59|144.87|144.79|144.67|144.59|396
1716986100000|2024-05-29 12:35:00|144.72|144.64|144.52|144.44|144.77|144.69|144.52|144.44|3379
1716986400000|2024-05-29 12:40:00|144.47|144.39|144.62|144.54|144.67|144.59|144.47|144.39|614
1716986700000|2024-05-29 12:45:00|144.67|144.59|144.62|144.54|144.72|144.64|144.62|144.54|985
1716987000000|2024-05-29 12:50:00|144.67|144.59|144.62|144.54|144.72|144.64|144.62|144.49|249
1716987300000|2024-05-29 12:55:00|144.57|144.49|144.57|144.49|144.62|144.54|144.52|144.44|402
1716987600000|2024-05-29 13:00:00|144.52|144.44|144.57|144.49|144.57|144.49|144.42|144.34|1195
1716987900000|2024-05-29 13:05:00|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.44|369
1716988200000|2024-05-29 13:10:00|144.62|144.54|144.72|144.64|144.72|144.64|144.62|144.54|638
1716988500000|2024-05-29 13:15:00|144.67|144.59|144.67|144.59|144.72|144.64|144.67|144.59|809
1716988800000|2024-05-29 13:20:00|144.72|144.64|144.62|144.54|144.72|144.64|144.62|144.54|3279
1716989100000|2024-05-29 13:25:00|144.67|144.59|144.67|144.59|144.67|144.59|144.52|144.44|1471
1716989400000|2024-05-29 13:30:00|144.62|144.54|144.37|144.29|144.62|144.54|144.37|144.29|846
1716989700000|2024-05-29 13:35:00|144.32|144.24|144.47|144.39|144.47|144.39|144.22|144.14|1435
1716990000000|2024-05-29 13:40:00|144.52|144.44|144.47|144.39|144.57|144.49|144.42|144.29|701
1716990300000|2024-05-29 13:45:00|144.42|144.34|144.52|144.44|144.57|144.49|144.37|144.29|1115
1716990600000|2024-05-29 13:50:00|144.57|144.49|144.62|144.54|144.67|144.59|144.57|144.49|434
1716990900000|2024-05-29 13:55:00|144.67|144.59|144.72|144.64|144.72|144.64|144.62|144.54|858
1716991200000|2024-05-29 14:00:00|144.77|144.69|144.72|144.64|144.82|144.74|144.62|144.54|592
1716991500000|2024-05-29 14:05:00|144.67|144.59|144.67|144.59|144.72|144.64|144.67|144.54|155
1716991800000|2024-05-29 14:10:00|144.72|144.64|144.62|144.54|144.72|144.64|144.52|144.44|3575
1716992100000|2024-05-29 14:15:00|144.67|144.59|144.72|144.64|144.82|144.74|144.67|144.59|10278
1716992400000|2024-05-29 14:20:00|144.77|144.69|144.72|144.64|144.77|144.69|144.62|144.54|382
1716992700000|2024-05-29 14:25:00|144.77|144.69|144.77|144.69|144.82|144.74|144.67|144.59|721
1716993000000|2024-05-29 14:30:00|144.82|144.74|144.77|144.69|144.87|144.79|144.67|144.59|21169
1716993300000|2024-05-29 14:35:00|144.82|144.74|144.87|144.79|144.92|144.84|144.77|144.69|6688
1716993600000|2024-05-29 14:40:00|144.82|144.74|144.72|144.64|144.87|144.79|144.72|144.64|31164
1716993900000|2024-05-29 14:45:00|144.77|144.69|144.82|144.74|144.82|144.74|144.72|144.64|739
1716994200000|2024-05-29 14:50:00|144.77|144.69|144.77|144.69|144.82|144.74|144.72|144.64|563
1716994500000|2024-05-29 14:55:00|144.82|144.74|144.82|144.74|144.82|144.74|144.77|144.69|850
1716994800000|2024-05-29 15:00:00|144.77|144.69|144.77|144.69|144.82|144.74|144.72|144.64|1460
1716995100000|2024-05-29 15:05:00|144.82|144.74|144.87|144.79|144.87|144.79|144.77|144.69|591
1716995400000|2024-05-29 15:10:00|144.82|144.74|144.72|144.64|144.82|144.74|144.72|144.59|2872
1716995700000|2024-05-29 15:15:00|144.77|144.69|144.82|144.74|144.87|144.79|144.77|144.69|2792
1716996000000|2024-05-29 15:20:00|144.87|144.79|144.87|144.79|144.92|144.84|144.82|144.74|1934
1716996300000|2024-05-29 15:25:00|144.92|144.84|144.92|144.84|144.97|144.89|144.87|144.79|5755
1716996600000|2024-05-29 15:30:00|144.87|144.79|144.92|144.84|144.92|144.84|144.87|144.79|7119
1716996900000|2024-05-29 15:35:00|144.87|144.79|144.92|144.84|144.97|144.89|144.87|144.79|2028
1716997200000|2024-05-29 15:40:00|144.97|144.89|144.97|144.89|144.97|144.89|144.92|144.84|4537
1716997500000|2024-05-29 15:45:00|144.92|144.84|144.82|144.74|144.92|144.84|144.82|144.74|1047
1716997800000|2024-05-29 15:50:00|144.87|144.79|145.07|144.99|145.07|144.99|144.87|144.79|1341
1716998100000|2024-05-29 15:55:00|145.02|144.94|144.97|144.89|145.07|144.99|144.97|144.89|2022
1716998400000|2024-05-29 16:00:00|144.92|144.84|144.92|144.84|144.97|144.89|144.92|144.84|288
1716998700000|2024-05-29 16:05:00|144.97||144.92||144.97||144.92||57
1716999000000|2024-05-29 16:10:00|144.97|144.89|144.92|144.79|144.97|144.89|144.92|144.79|123
1716999300000|2024-05-29 16:15:00|144.97|144.84|144.97|144.89|144.97|144.89|144.97|144.79|372
1716999600000|2024-05-29 16:20:00|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.89|403
1716999900000|2024-05-29 16:25:00|144.97|144.89|144.92|144.84|145.02|144.94|144.92|144.84|1491
1717000200000|2024-05-29 16:30:00|144.97|144.89|144.97|144.89|144.97|144.89|144.92|144.84|175
1717000500000|2024-05-29 16:35:00|144.92|144.84|144.97|144.89|144.97|144.89|144.92|144.84|251
1717000800000|2024-05-29 16:40:00|144.92|144.84|144.97|144.89|144.97|144.89|144.92|144.84|279
1717001100000|2024-05-29 16:45:00|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|259
1717001400000|2024-05-29 16:50:00|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|29
1717001700000|2024-05-29 16:55:00|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|364
1717002000000|2024-05-29 17:00:00|145.02|144.94|144.97|144.84|145.02|144.99|144.92|144.84|67
1717002300000|2024-05-29 17:05:00|144.92|144.89|144.97|144.89|144.97|144.89|144.92|144.84|2
1717002600000|2024-05-29 17:10:00|144.92|144.84|144.92|144.84|144.97|144.89|144.92|144.84|4
1717002900000|2024-05-29 17:15:00|144.87|144.79|144.82|144.74|144.87|144.79|144.82|144.69|1558
1717003200000|2024-05-29 17:20:00|144.87|144.79|144.97|144.84|144.97|144.89|144.87|144.79|28
1717003500000|2024-05-29 17:25:00|144.92|144.79|145.02|144.89|145.02|144.89|144.92|144.79|202
1717003800000|2024-05-29 17:30:00|144.97|144.84|144.87|144.79|144.97|144.84|144.87|144.79|96
1717004100000|2024-05-29 17:35:00|144.82|144.74|144.87|144.79|144.92|144.79|144.82|144.74|28
1717004400000|2024-05-29 17:40:00|144.92|144.74|144.87|144.79|144.92|144.79|144.87|144.74|22
1717004700000|2024-05-29 17:45:00|144.92|144.84|144.92|144.84|144.92|144.84|144.87|144.79|42
1717005000000|2024-05-29 17:50:00|144.97|144.89|145.07|144.94|145.07|144.94|144.97|144.84|1
1717005300000|2024-05-29 17:55:00|145.02|144.99|145.02|144.89|145.07|144.99|145.02|144.89|56
1717005600000|2024-05-29 18:00:00|144.97|144.94|145.02|144.89|145.02|144.94|144.97|144.89|12
1717005900000|2024-05-29 18:05:00|144.97|144.94|145.02|144.94|145.02|144.94|144.97|144.89|0
1717006200000|2024-05-29 18:10:00|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|0
1717006500000|2024-05-29 18:15:00|144.97|144.89|145.02|144.89|145.02|144.94|144.97|144.89|34
1717006800000|2024-05-29 18:20:00|144.97||144.97||145.02||144.97||15
1717007100000|2024-05-29 18:25:00|145.02|144.94|144.97|144.89|145.02|144.94|144.92|144.84|280
1717007400000|2024-05-29 18:30:00|144.92|144.84|144.97|144.89|144.97|144.89|144.92|144.84|87
1717007700000|2024-05-29 18:35:00|144.92|144.84|144.97|144.89|144.97|144.89|144.92|144.84|26
1717008000000|2024-05-29 18:40:00|145.02|144.94|145.07|144.99|145.12|144.99|145.02|144.94|114
1717008300000|2024-05-29 18:45:00|145.02|144.94|144.92|144.84|145.02|144.94|144.92|144.84|26
1717008600000|2024-05-29 18:50:00|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|24
1717008900000|2024-05-29 18:55:00|144.92|144.84|144.97|144.84|144.97|144.89|144.92|144.84|19
1717009200000|2024-05-29 19:00:00|145.02|144.89|144.97|144.89|145.02|144.94|144.97|144.89|0
1717009500000|2024-05-29 19:05:00|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.84|43
1717009800000|2024-05-29 19:10:00|144.92|144.84|145.02|144.94|145.02|144.94|144.92|144.84|2
1717010100000|2024-05-29 19:15:00|145.07||145.02||145.07||145.02||0
1717010400000|2024-05-29 19:20:00|145.07|144.99|145.12|144.99|145.12|145.04|145.02|144.99|10
1717010700000|2024-05-29 19:25:00|145.17|145.04|145.12|145.04|145.17|145.09|145.12|144.99|21
1717011000000|2024-05-29 19:30:00|145.07|144.99|145.12|144.99|145.12|145.04|145.07|144.99|17
1717011300000|2024-05-29 19:35:00|145.07|145.04|145.12|145.04|145.17|145.04|145.07|145.04|3
1717011600000|2024-05-29 19:40:00|145.07|144.99|145.07|144.99|145.12|145.04|145.07|144.99|23
1717011900000|2024-05-29 19:45:00|145.12|144.94|145.02|144.94|145.12|144.94|145.02|144.94|13
1717012200000|2024-05-29 19:50:00|145.07|144.99|144.97|144.89|145.07|144.99|144.92|144.84|55
1717012500000|2024-05-29 19:55:00|144.92|144.84|144.92|144.84|144.97|144.84|144.87|144.79|162
1717048800000|2024-05-30 06:00:00|144.94|144.87|144.27|144.19|144.94|144.87|144.12|143.99|37
1717049100000|2024-05-30 06:05:00|144.32|144.24|144.27|144.19|144.37|144.29|144.27|144.19|180
1717049400000|2024-05-30 06:10:00|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|112
1717049700000|2024-05-30 06:15:00|144.32|144.14|144.32|144.24|144.37|144.29|144.32|144.14|54
1717050000000|2024-05-30 06:20:00|144.37|144.29|144.37|144.29|144.42|144.34|144.37|144.24|20
1717050300000|2024-05-30 06:25:00|144.32|144.24|144.27|144.19|144.37|144.29|144.27|144.19|137
1717050600000|2024-05-30 06:30:00|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|12
1717050900000|2024-05-30 06:35:00|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|119
1717051200000|2024-05-30 06:40:00|144.12|144.04|144.17|144.09|144.17|144.09|144.07|143.99|167
1717051500000|2024-05-30 06:45:00|144.22|144.14|144.22|144.14|144.22|144.14|144.17|144.09|52
1717051800000|2024-05-30 06:50:00|144.17|144.09|144.27|144.19|144.32|144.24|144.17|144.09|104
1717052100000|2024-05-30 06:55:00|144.22|144.14|144.27|144.19|144.27|144.19|144.07|143.99|454
1717052400000|2024-05-30 07:00:00|144.32|144.24|144.57|144.49|144.72|144.64|144.27|144.14|1809
1717052700000|2024-05-30 07:05:00|144.62|144.54|144.97|144.89|144.97|144.89|144.62|144.54|2420
1717053000000|2024-05-30 07:10:00|145.02|144.94|144.92|144.79|145.07|144.94|144.87|144.79|874
1717053300000|2024-05-30 07:15:00|144.87|144.84|144.92|144.84|144.97|144.89|144.82|144.74|745
1717053600000|2024-05-30 07:20:00|144.97|144.89|145.12|145.04|145.22|145.14|144.92|144.84|1341
1717053900000|2024-05-30 07:25:00|145.07|144.99|145.37|145.29|145.37|145.29|145.07|144.99|1993
1717054200000|2024-05-30 07:30:00|145.42|145.34|145.37|145.29|145.42|145.34|145.22|145.14|1413
1717054500000|2024-05-30 07:35:00|145.32|145.24|145.37|145.29|145.42|145.34|145.32|145.24|1050
1717054800000|2024-05-30 07:40:00|145.32|145.24|145.47|145.39|145.47|145.39|145.32|145.24|424
1717055100000|2024-05-30 07:45:00|145.42|145.34|145.47|145.39|145.47|145.39|145.42|145.34|1179
1717055400000|2024-05-30 07:50:00|145.52|145.44|145.47|145.39|145.52|145.44|145.47|145.39|1726
1717055700000|2024-05-30 07:55:00|145.52|145.44|145.67|145.59|145.67|145.59|145.52|145.44|898
1717056000000|2024-05-30 08:00:00|145.72|145.64|145.87|145.79|145.92|145.84|145.72|145.64|1663
1717056300000|2024-05-30 08:05:00|145.82|145.74|145.72|145.64|145.82|145.74|145.67|145.59|1032
1717056600000|2024-05-30 08:10:00|145.77|145.69|145.77|145.69|145.82|145.74|145.67|145.59|1275
1717056900000|2024-05-30 08:15:00|145.72|145.64|145.87|145.79|145.87|145.79|145.72|145.64|865
1717057200000|2024-05-30 08:20:00|145.92|145.84|145.92|145.84|145.92|145.84|145.87|145.79|487
1717057500000|2024-05-30 08:25:00|145.97|145.89|145.82|145.74|145.97|145.89|145.82|145.74|3441
1717057800000|2024-05-30 08:30:00|145.87|145.79|145.87|145.79|145.92|145.84|145.87|145.79|1443
1717058100000|2024-05-30 08:35:00|145.82|145.74|145.97|145.89|145.97|145.89|145.82|145.74|625
1717058400000|2024-05-30 08:40:00|145.92|145.84|146.02|145.94|146.02|145.94|145.92|145.84|675
1717058700000|2024-05-30 08:45:00|145.97|145.89|146.17|146.09|146.17|146.09|145.97|145.89|1462
1717059000000|2024-05-30 08:50:00|146.22|146.14|146.07|145.99|146.22|146.14|146.07|145.99|2486
1717059300000|2024-05-30 08:55:00|146.12|146.04|146.07|145.99|146.12|146.04|146.07|145.99|1061
1717059600000|2024-05-30 09:00:00|146.12|146.04|146.22|146.14|146.27|146.19|146.12|145.99|522
1717059900000|2024-05-30 09:05:00|146.27|146.19|146.42|146.34|146.42|146.34|146.22|146.14|1448
1717060200000|2024-05-30 09:10:00|146.47|146.39|146.47|146.39|146.52|146.44|146.42|146.34|811
1717060500000|2024-05-30 09:15:00|146.42|146.34|146.47|146.39|146.52|146.44|146.42|146.34|1383
1717060800000|2024-05-30 09:20:00|146.42|146.34|146.32|146.24|146.42|146.34|146.27|146.19|7010
1717061100000|2024-05-30 09:25:00|146.37|146.29|146.27|146.19|146.37|146.29|146.27|146.19|480
1717061400000|2024-05-30 09:30:00|146.22|146.14|146.17|146.09|146.22|146.14|146.12|146.04|212
1717061700000|2024-05-30 09:35:00|146.22|146.14|146.12|146.04|146.27|146.19|146.12|146.04|916
1717062000000|2024-05-30 09:40:00|146.17|145.99|146.07|145.99|146.17|146.04|146.07|145.99|114
1717062300000|2024-05-30 09:45:00|146.02|145.94|146.02|145.94|146.07|145.99|146.02|145.94|579
1717062600000|2024-05-30 09:50:00|146.07|145.99|146.17|146.09|146.22|146.14|146.07|145.99|141
1717062900000|2024-05-30 09:55:00|146.22|146.14|146.27|146.19|146.32|146.24|146.17|146.09|1136
1717063200000|2024-05-30 10:00:00|146.32|146.24|146.52|146.44|146.52|146.44|146.27|146.19|1499
1717063500000|2024-05-30 10:05:00|146.57|146.49|146.52|146.44|146.57|146.49|146.52|146.44|514
1717063800000|2024-05-30 10:10:00|146.57|146.49|146.62|146.49|146.67|146.59|146.57|146.49|659
1717064100000|2024-05-30 10:15:00|146.57|146.54|146.67|146.59|146.67|146.59|146.57|146.49|695
1717064400000|2024-05-30 10:20:00|146.72|146.64|146.77|146.69|146.77|146.69|146.67|146.59|569
1717064700000|2024-05-30 10:25:00|146.72|146.64|146.67|146.59|146.77|146.69|146.67|146.59|760
1717065000000|2024-05-30 10:30:00|146.62|146.54|146.57|146.49|146.67|146.54|146.52|146.44|1859
1717065300000|2024-05-30 10:35:00|146.52|146.44|146.62|146.54|146.67|146.59|146.52|146.44|1245
1717065600000|2024-05-30 10:40:00|146.67|146.59|146.67|146.54|146.72|146.64|146.62|146.54|5067
1717065900000|2024-05-30 10:45:00|146.72|146.59|146.72|146.59|146.77|146.69|146.67|146.59|80
1717066200000|2024-05-30 10:50:00|146.67|146.64|146.67|146.59|146.77|146.69|146.67|146.59|579
1717066500000|2024-05-30 10:55:00|146.62|146.54|146.62|146.54|146.67|146.59|146.62|146.54|179
1717066800000|2024-05-30 11:00:00|146.57|146.49|146.57|146.49|146.57|146.49|146.52|146.39|3859
1717067100000|2024-05-30 11:05:00|146.62|146.54|146.62|146.54|146.67|146.59|146.57|146.49|381
1717067400000|2024-05-30 11:10:00|146.57|146.49|146.62|146.54|146.62|146.54|146.57|146.49|153
1717067700000|2024-05-30 11:15:00|146.57|146.49|146.67|146.59|146.67|146.59|146.52|146.44|106
1717068000000|2024-05-30 11:20:00|146.62|146.54|146.57|146.49|146.62|146.54|146.47|146.39|58
1717068300000|2024-05-30 11:25:00|146.52|146.44|146.67|146.59|146.67|146.59|146.52|146.44|821
1717068600000|2024-05-30 11:30:00|146.72|146.64|146.62|146.54|146.72|146.64|146.62|146.54|94
1717068900000|2024-05-30 11:35:00|146.67|146.59|146.72|146.64|146.72|146.64|146.62|146.54|96
1717069200000|2024-05-30 11:40:00|146.67|146.59|146.52|146.44|146.67|146.59|146.52|146.44|414
1717069500000|2024-05-30 11:45:00|146.57|146.49|146.57|146.49|146.62|146.54|146.52|146.44|248
1717069800000|2024-05-30 11:50:00|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|826
1717070100000|2024-05-30 11:55:00|146.57|146.49|146.72|146.64|146.72|146.64|146.57|146.49|1347
1717070400000|2024-05-30 12:00:00|146.77|146.59|146.67|146.59|146.77|146.64|146.67|146.59|941
1717070700000|2024-05-30 12:05:00|146.62|146.54|146.67|146.59|146.67|146.59|146.62|146.54|109
1717071000000|2024-05-30 12:10:00|146.62|146.54|146.62|146.54|146.72|146.64|146.57|146.49|563
1717071300000|2024-05-30 12:15:00|146.67|146.59|146.72|146.64|146.77|146.69|146.67|146.59|2249
1717071600000|2024-05-30 12:20:00|146.77|146.69|146.57|146.49|146.82|146.74|146.57|146.49|165
1717071900000|2024-05-30 12:25:00|146.62|146.54|146.57|146.49|146.62|146.54|146.57|146.49|521
1717072200000|2024-05-30 12:30:00|146.62|146.54|146.67|146.59|146.67|146.59|146.57|146.49|3107
1717072500000|2024-05-30 12:35:00|146.62|146.54|146.62|146.54|146.67|146.59|146.57|146.49|7884
1717072800000|2024-05-30 12:40:00|146.67|146.59|146.52|146.44|146.67|146.59|146.52|146.44|383
1717073100000|2024-05-30 12:45:00|146.57|146.49|146.57|146.49|146.67|146.59|146.57|146.49|112
1717073400000|2024-05-30 12:50:00|146.52|146.44|146.57|146.49|146.57|146.49|146.52|146.39|552
1717073700000|2024-05-30 12:55:00|146.52|146.44|146.57|146.49|146.57|146.49|146.47|146.39|123
1717074000000|2024-05-30 13:00:00|146.62|146.54|146.62|146.54|146.67|146.59|146.57|146.49|129
1717074300000|2024-05-30 13:05:00|146.67|146.59|146.67|146.59|146.72|146.64|146.62|146.54|95
1717074600000|2024-05-30 13:10:00|146.62|146.54|146.67|146.59|146.72|146.64|146.57|146.49|138
1717074900000|2024-05-30 13:15:00|146.72|146.64|146.77|146.69|146.77|146.69|146.67|146.59|331
1717075200000|2024-05-30 13:20:00|146.72|146.64|146.82|146.74|146.82|146.74|146.72|146.64|1963
1717075500000|2024-05-30 13:25:00|146.77|146.69|146.77|146.69|146.77|146.74|146.77|146.69|56
1717075800000|2024-05-30 13:30:00|146.82|146.74|146.87|146.79|146.92|146.84|146.82|146.69|844
1717076100000|2024-05-30 13:35:00|146.92|146.84|146.72|146.64|146.97|146.89|146.72|146.64|409
1717076400000|2024-05-30 13:40:00|146.67|146.59|146.72|146.64|146.77|146.69|146.67|146.59|391
1717076700000|2024-05-30 13:45:00|146.67|146.59|146.67|146.59|146.72|146.64|146.62|146.54|214
1717077000000|2024-05-30 13:50:00|146.62|146.54|146.62|146.54|146.72|146.64|146.57|146.49|356
1717077300000|2024-05-30 13:55:00|146.57|146.49|146.62|146.54|146.62|146.54|146.57|146.49|328
1717077600000|2024-05-30 14:00:00|146.57|146.49|146.77|146.69|146.77|146.69|146.57|146.49|1743
1717077900000|2024-05-30 14:05:00|146.72|146.64|146.67|146.59|146.77|146.69|146.67|146.59|677
1717078200000|2024-05-30 14:10:00|146.72|146.64|146.67|146.59|146.72|146.64|146.62|146.54|156
1717078500000|2024-05-30 14:15:00|146.62|146.54|146.72|146.64|146.72|146.64|146.62|146.54|644
1717078800000|2024-05-30 14:20:00|146.77|146.69|146.67|146.59|146.77|146.69|146.67|146.59|130
1717079100000|2024-05-30 14:25:00|146.72|146.64|146.67|146.59|146.72|146.64|146.67|146.59|248
1717079400000|2024-05-30 14:30:00|146.62|146.54|146.62|146.54|146.67|146.59|146.57|146.49|456
1717079700000|2024-05-30 14:35:00|146.67|146.59|146.62|146.54|146.67|146.59|146.62|146.54|285
1717080000000|2024-05-30 14:40:00|146.67|146.59|146.62|146.54|146.67|146.59|146.62|146.54|144
1717080300000|2024-05-30 14:45:00|146.67|146.59|146.72|146.64|146.77|146.69|146.67|146.54|137
1717080600000|2024-05-30 14:50:00|146.77|146.69|146.77|146.69|146.77|146.69|146.72|146.64|415
1717080900000|2024-05-30 14:55:00|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|283
1717081200000|2024-05-30 15:00:00|146.82|146.74|146.82|146.74|146.82|146.74|146.77|146.69|855
1717081500000|2024-05-30 15:05:00|146.77|146.69|146.82|146.74|146.87|146.79|146.77|146.69|902
1717081800000|2024-05-30 15:10:00|146.77|146.69|146.82|146.74|146.87|146.79|146.77|146.69|1256
1717082100000|2024-05-30 15:15:00|146.87|146.79|146.87|146.79|146.92|146.84|146.82|146.74|527
1717082400000|2024-05-30 15:20:00|146.92|146.84|146.97|146.89|146.97|146.89|146.87|146.79|2620
1717082700000|2024-05-30 15:25:00|147.02|146.94|146.97|146.89|147.02|146.94|146.97|146.89|2380
1717083000000|2024-05-30 15:30:00|146.92|146.84|146.92|146.84|146.97|146.89|146.92|146.84|8688
1717083300000|2024-05-30 15:35:00|146.97|146.89|146.87|146.79|147.02|146.94|146.87|146.74|7291
1717083600000|2024-05-30 15:40:00|146.82|146.74|146.82|146.74|146.87|146.79|146.82|146.74|6991
1717083900000|2024-05-30 15:45:00|146.87|146.79|146.77|146.69|146.87|146.79|146.77|146.69|5112
1717084200000|2024-05-30 15:50:00|146.82|146.74|146.82|146.74|146.87|146.74|146.77|146.69|1629
1717084500000|2024-05-30 15:55:00|||||||||502
1717084800000|2024-05-30 16:00:00|146.87|146.79|146.87|146.79|146.87|146.79|146.87|146.79|1295
1717085100000|2024-05-30 16:05:00|146.92|146.84|146.92|146.84|147.02|146.89|146.92|146.79|994
1717085400000|2024-05-30 16:10:00|146.97|146.89|146.97|146.89|146.97|146.89|146.92|146.84|15
1717085700000|2024-05-30 16:15:00|147.02|146.84|146.97|146.89|147.02|146.89|146.97|146.84|736
1717086000000|2024-05-30 16:20:00|147.02|146.94|146.97|146.89|147.02|146.94|146.92|146.84|174
1717086300000|2024-05-30 16:25:00|147.02|146.94|146.97|146.89|147.02|146.94|146.97|146.89|176
1717086600000|2024-05-30 16:30:00|146.92|146.84|147.02|146.94|147.02|146.94|146.92|146.84|445
1717086900000|2024-05-30 16:35:00|147.07|146.99|147.07|146.94|147.07|146.99|147.07|146.94|119
1717087200000|2024-05-30 16:40:00|147.02|146.99|147.07|146.94|147.07|146.99|147.02|146.94|32
1717087500000|2024-05-30 16:45:00|147.02|146.99|147.02|146.94|147.02|146.99|147.02|146.94|2
1717087800000|2024-05-30 16:50:00|147.07|146.89|147.07|146.99|147.07|146.99|147.07|146.89|27
1717088100000|2024-05-30 16:55:00|147.02|146.94|147.07|146.99|147.07|146.99|147.02|146.94|354
1717088400000|2024-05-30 17:00:00|147.12|147.04|147.07|146.99|147.17|147.09|147.07|146.99|29
1717088700000|2024-05-30 17:05:00|147.12|147.04|147.12|147.04|147.17|147.09|147.12|147.04|357
1717089000000|2024-05-30 17:10:00|147.17|147.09|147.17|147.09|147.17|147.09|147.12|147.04|92
1717089300000|2024-05-30 17:15:00|147.12|147.04|147.12|146.99|147.17|147.09|147.07|146.99|476
1717089600000|2024-05-30 17:20:00|147.02|147.04|147.07|146.99|147.07|147.04|146.97|146.89|2081
1717090200000|2024-05-30 17:30:00|147.12|146.94|147.07|146.94|147.12|146.94|147.02|146.94|135
1717090500000|2024-05-30 17:35:00|147.02|146.99|147.07|146.99|147.07|146.99|147.02|146.94|77
1717090800000|2024-05-30 17:40:00|147.12|147.04|147.12|147.04|147.17|147.04|147.12|147.04|109
1717091100000|2024-05-30 17:45:00|147.17|147.09|147.17|147.04|147.17|147.09|147.12|147.04|36
1717091400000|2024-05-30 17:50:00|147.12|146.99|147.12|147.04|147.17|147.04|147.07|146.94|235
1717091700000|2024-05-30 17:55:00|147.17|146.99|147.17|147.09|147.17|147.09|147.17|146.99|29
1717092000000|2024-05-30 18:00:00|147.12|147.04|147.07|146.99|147.17|147.09|147.07|146.99|183
1717092300000|2024-05-30 18:05:00|147.12|147.04|147.12|147.04|147.12|147.04|147.07|147.04|32
1717092600000|2024-05-30 18:10:00|||||||||53
1717092900000|2024-05-30 18:15:00|147.07|146.99|147.07|146.99|147.07|146.99|146.92|146.84|266
1717093200000|2024-05-30 18:20:00|147.02|146.94|147.02|146.94|147.02|146.94|147.02|146.94|4
1717093500000|2024-05-30 18:25:00|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|78
1717093800000|2024-05-30 18:30:00|147.12|147.04|147.07|146.99|147.17|147.09|147.07|146.99|59
1717094100000|2024-05-30 18:35:00|147.02|146.94|146.97|146.89|147.07|146.94|146.97|146.89|399
1717094400000|2024-05-30 18:40:00|||||||||6
1717094700000|2024-05-30 18:45:00|147.02|146.94|147.02|146.94|147.07|146.99|146.97|146.89|41
1717095000000|2024-05-30 18:50:00|147.07|146.99|147.07|146.99|147.07|146.99|147.07|146.99|23
1717095300000|2024-05-30 18:55:00|||||||||42
1717095600000|2024-05-30 19:00:00|147.02|146.94|147.07|146.99|147.07|146.99|147.02|146.94|50
1717095900000|2024-05-30 19:05:00|147.02|146.94|147.02|146.94|147.07|146.94|147.02|146.94|16
1717096200000|2024-05-30 19:10:00|147.07|146.99|147.07|146.99|147.07|146.99|147.02|146.94|76
1717096500000|2024-05-30 19:15:00|147.02|146.94|147.02|146.94|147.02|146.99|147.02|146.94|74
1717096800000|2024-05-30 19:20:00|146.97|146.89|146.92|146.84|147.02|146.94|146.92|146.84|321
1717097100000|2024-05-30 19:25:00|146.97|146.89|147.02|146.94|147.02|146.94|146.97|146.89|360
1717097400000|2024-05-30 19:30:00|147.07|146.99|146.97|146.89|147.07|146.99|146.97|146.89|260
1717097700000|2024-05-30 19:35:00|146.92|146.84|146.97|146.89|146.97|146.89|146.92|146.84|201
1717098000000|2024-05-30 19:40:00|146.92|146.84|146.97|146.89|146.97|146.89|146.92|146.84|238
1717098300000|2024-05-30 19:45:00|146.92|146.84|146.82|146.69|146.92|146.84|146.77|146.64|483
1717098600000|2024-05-30 19:50:00|146.77|146.74|146.97|146.89|147.02|146.89|146.77|146.69|566
1717098900000|2024-05-30 19:55:00|147.02|146.94|147.12|146.99|147.12|146.99|147.02|146.89|249
1717135200000|2024-05-31 06:00:00|147.14|147.07|147.22|147.09|147.27|147.14|147.12|147.04|62
1717135500000|2024-05-31 06:05:00|147.17|147.14|147.27|147.19|147.32|147.24|147.17|147.14|13
1717135800000|2024-05-31 06:10:00|147.32|147.24|147.22|147.14|147.32|147.24|147.17|147.09|41
1717136100000|2024-05-31 06:15:00|147.17|147.09|147.17|147.09|147.22|147.14|147.17|147.09|90
1717136400000|2024-05-31 06:20:00|147.22|147.04|147.22|147.14|147.22|147.14|147.22|147.04|2
1717136700000|2024-05-31 06:25:00|147.17|147.09|147.12|147.04|147.17|147.09|147.12|147.04|11
1717137000000|2024-05-31 06:30:00|147.07|146.99|147.12|147.04|147.12|147.04|147.07|146.99|5
1717137300000|2024-05-31 06:35:00|147.17|147.09|147.12|147.04|147.17|147.09|147.12|147.04|0
1717137600000|2024-05-31 06:40:00|147.17|147.09|147.12|147.04|147.17|147.09|147.12|147.04|87
1717137900000|2024-05-31 06:45:00|147.17|147.09|147.12|147.04|147.17|147.09|147.12|147.04|192
1717138200000|2024-05-31 06:50:00|147.17|147.09|147.17|147.09|147.17|147.09|147.12|147.09|72
1717138500000|2024-05-31 06:55:00|147.12|147.04|147.17|147.09|147.17|147.09|147.07|146.99|503
1717138800000|2024-05-31 07:00:00|147.27|147.19|147.32|147.24|147.52|147.39|147.22|147.09|1661
1717139100000|2024-05-31 07:05:00|147.27|147.19|147.47|147.39|147.47|147.39|147.22|147.14|1657
1717139400000|2024-05-31 07:10:00|147.42|147.34|147.37|147.29|147.47|147.39|147.32|147.24|889
1717139700000|2024-05-31 07:15:00|147.32|147.24|147.32|147.24|147.37|147.24|147.27|147.19|872
1717140000000|2024-05-31 07:20:00|147.37|147.29|147.17|147.09|147.37|147.29|147.17|147.09|943
1717140300000|2024-05-31 07:25:00|147.12|147.04|147.02|146.94|147.17|147.09|147.02|146.94|1000
1717140600000|2024-05-31 07:30:00|147.07|146.99|147.12|147.04|147.12|147.04|147.07|146.99|527
1717140900000|2024-05-31 07:35:00|147.17|147.09|147.17|147.09|147.17|147.09|147.07|146.99|638
1717141200000|2024-05-31 07:40:00|147.12|147.04|147.32|147.24|147.37|147.29|147.12|147.04|380
1717141500000|2024-05-31 07:45:00|147.37|147.29|147.37|147.29|147.42|147.34|147.32|147.24|295
1717141800000|2024-05-31 07:50:00|147.42|147.34|147.27|147.19|147.42|147.34|147.22|147.14|394
1717142100000|2024-05-31 07:55:00|147.22|147.14|147.27|147.14|147.27|147.19|147.17|147.09|94
1717142400000|2024-05-31 08:00:00|147.22|147.19|147.27|147.19|147.37|147.29|147.22|147.19|475
1717142700000|2024-05-31 08:05:00|147.32|147.24|147.22|147.14|147.32|147.24|147.17|147.09|198
1717143000000|2024-05-31 08:10:00|147.17|147.09|147.22|147.14|147.27|147.19|147.17|147.09|1060
1717143300000|2024-05-31 08:15:00|147.27|147.19|147.37|147.29|147.37|147.29|147.22|147.14|169
1717143600000|2024-05-31 08:20:00|147.32|147.24|147.37|147.29|147.37|147.29|147.32|147.24|374
1717143900000|2024-05-31 08:25:00|147.32|147.24|147.22|147.14|147.37|147.24|147.17|147.09|164
1717144200000|2024-05-31 08:30:00|147.27|147.09|147.27|147.14|147.37|147.29|147.22|147.09|537
1717144500000|2024-05-31 08:35:00|147.22|147.19|147.17|147.09|147.22|147.19|147.12|147.04|367
1717144800000|2024-05-31 08:40:00|147.22|147.14|147.12|147.04|147.22|147.14|147.12|147.04|188
1717145100000|2024-05-31 08:45:00|147.17|147.09|147.17|147.09|147.22|147.14|147.17|147.09|70
1717145400000|2024-05-31 08:50:00|147.22|147.04|147.17|147.04|147.22|147.09|147.07|146.99|568
1717145700000|2024-05-31 08:55:00|147.12|147.09|147.17|147.04|147.17|147.09|147.12|147.04|167
1717146000000|2024-05-31 09:00:00|147.12|146.99|147.12|147.04|147.17|147.09|146.97|146.89|1131
1717146300000|2024-05-31 09:05:00|147.17|146.99|147.22|147.14|147.22|147.14|147.07|146.99|236
1717146600000|2024-05-31 09:10:00|147.27|147.19|147.27|147.19|147.37|147.24|147.27|147.19|2150
1717146900000|2024-05-31 09:15:00|147.32|147.24|147.27|147.19|147.37|147.29|147.27|147.19|711
1717147200000|2024-05-31 09:20:00|147.32|147.24|147.22|147.14|147.37|147.29|147.17|147.09|1216
1717147500000|2024-05-31 09:25:00|147.17|147.09|147.27|147.19|147.27|147.19|147.17|147.09|135
1717147800000|2024-05-31 09:30:00|147.32|147.24|147.22|147.14|147.37|147.29|147.22|147.14|594
1717148100000|2024-05-31 09:35:00|147.27|147.19|147.27|147.19|147.32|147.24|147.22|147.14|220
1717148400000|2024-05-31 09:40:00|147.22|147.14|147.22|147.14|147.27|147.19|147.17|147.09|127
1717148700000|2024-05-31 09:45:00|147.27|147.19|147.27|147.19|147.32|147.24|147.22|147.14|141
1717149000000|2024-05-31 09:50:00|147.32|147.24|147.52|147.44|147.52|147.44|147.32|147.24|1863
1717149300000|2024-05-31 09:55:00|147.57|147.49|147.52|147.44|147.62|147.54|147.52|147.44|7564
1717149600000|2024-05-31 10:00:00|147.57|147.49|147.52|147.44|147.57|147.49|147.42|147.34|2079
1717149900000|2024-05-31 10:05:00|147.47|147.39|147.42|147.34|147.52|147.44|147.42|147.34|2223
1717150200000|2024-05-31 10:10:00|147.47|147.39|147.32|147.24|147.47|147.39|147.27|147.19|227
1717150500000|2024-05-31 10:15:00|147.27|147.19|147.32|147.19|147.32|147.24|147.22|147.14|148
1717150800000|2024-05-31 10:20:00|147.37|147.24|147.37|147.24|147.37|147.29|147.32|147.19|41
1717151100000|2024-05-31 10:25:00|147.32|147.29|147.32|147.24|147.37|147.29|147.32|147.24|50
1717151400000|2024-05-31 10:30:00|147.27|147.19|147.32|147.24|147.32|147.24|147.22|147.14|149
1717151700000|2024-05-31 10:35:00|147.37|147.19|147.42|147.34|147.42|147.34|147.32|147.19|139
1717152000000|2024-05-31 10:40:00|147.47|147.39|147.52|147.44|147.52|147.44|147.42|147.34|87
1717152300000|2024-05-31 10:45:00|147.47|147.39|147.52|147.44|147.52|147.44|147.47|147.39|1469
1717152600000|2024-05-31 10:50:00|147.47|147.39|147.42|147.34|147.52|147.44|147.32|147.24|197
1717152900000|2024-05-31 10:55:00|147.47|147.39|147.52|147.44|147.52|147.44|147.47|147.39|81
1717153200000|2024-05-31 11:00:00|147.47|147.39|147.52|147.44|147.52|147.44|147.47|147.39|77
1717153500000|2024-05-31 11:05:00|147.47|147.39|147.42|147.29|147.52|147.44|147.37|147.29|118
1717153800000|2024-05-31 11:10:00|147.37|147.34|147.47|147.39|147.52|147.44|147.37|147.29|149
1717154100000|2024-05-31 11:15:00|147.42|147.34|147.42|147.34|147.47|147.39|147.42|147.34|2901
1717154400000|2024-05-31 11:20:00|147.37|147.29|147.37|147.29|147.37|147.29|147.27|147.19|351
1717154700000|2024-05-31 11:25:00|147.32|147.24|147.37|147.29|147.37|147.29|147.27|147.19|435
1717155000000|2024-05-31 11:30:00|147.32|147.24|147.42|147.29|147.42|147.34|147.32|147.24|119
1717155300000|2024-05-31 11:35:00|147.37|147.24|147.32|147.24|147.37|147.24|147.27|147.19|40
1717155600000|2024-05-31 11:40:00|147.37|147.19|147.22|147.14|147.37|147.19|147.22|147.14|215
1717155900000|2024-05-31 11:45:00|147.27|147.19|147.17|147.09|147.27|147.19|147.17|147.09|873
1717156200000|2024-05-31 11:50:00|147.12|147.04|147.12|147.04|147.17|147.09|147.07|146.99|962
1717156500000|2024-05-31 11:55:00|147.07|146.99|147.12|146.99|147.12|147.04|147.07|146.99|128
1717156800000|2024-05-31 12:00:00|147.17|147.04|147.17|147.09|147.22|147.14|147.12|147.04|91
1717157100000|2024-05-31 12:05:00|147.22|147.14|147.27|147.19|147.32|147.24|147.17|147.14|550
1717157400000|2024-05-31 12:10:00|147.32|147.24|147.32|147.24|147.37|147.29|147.27|147.19|2978
1717157700000|2024-05-31 12:15:00|147.37|147.29|147.22|147.14|147.37|147.29|147.22|147.14|2353
1717158000000|2024-05-31 12:20:00|147.27|147.19|147.22|147.14|147.27|147.19|147.22|147.14|85
1717158300000|2024-05-31 12:25:00|147.27|147.19|147.22|147.14|147.27|147.19|147.22|147.14|51
1717158600000|2024-05-31 12:30:00|147.27|147.24|147.42|147.34|147.42|147.34|147.17|147.09|1495
1717158900000|2024-05-31 12:35:00|147.47|147.39|147.42|147.34|147.52|147.44|147.37|147.24|264
1717159200000|2024-05-31 12:40:00|147.37|147.29|147.32|147.24|147.42|147.34|147.32|147.24|165
1717159500000|2024-05-31 12:45:00|147.27|147.19|147.27|147.19|147.32|147.24|147.22|147.14|684
1717159800000|2024-05-31 12:50:00|147.32|147.24|147.27|147.19|147.32|147.24|147.22|147.14|124
1717160100000|2024-05-31 12:55:00|147.32|147.24|147.27|147.19|147.32|147.24|147.22|147.14|372
1717160400000|2024-05-31 13:00:00|147.22|147.14|147.22|147.14|147.32|147.19|147.22|147.14|186
1717160700000|2024-05-31 13:05:00|147.27|147.09|147.12|147.04|147.27|147.14|147.12|147.04|444
1717161000000|2024-05-31 13:10:00|147.07|146.99|147.27|147.14|147.27|147.19|147.07|146.99|603
1717161300000|2024-05-31 13:15:00|147.22|147.19|147.17|147.04|147.27|147.19|147.02|146.94|52
1717161600000|2024-05-31 13:20:00|147.12|146.99|147.07|146.99|147.17|147.09|147.07|146.99|105
1717161900000|2024-05-31 13:25:00|147.02|146.94|146.92|146.84|147.02|146.94|146.87|146.79|2834
1717162200000|2024-05-31 13:30:00|146.87|146.79|146.97|146.89|146.97|146.89|146.82|146.74|355
1717162500000|2024-05-31 13:35:00|147.02|146.84|147.12|147.04|147.12|147.04|146.97|146.84|223
1717162800000|2024-05-31 13:40:00|147.07|146.99|146.97|146.89|147.12|147.04|146.97|146.89|337
1717163100000|2024-05-31 13:45:00|147.02|146.94|146.92|146.79|147.07|146.99|146.87|146.79|192
1717163400000|2024-05-31 13:50:00|146.87|146.84|146.87|146.79|146.92|146.84|146.87|146.79|279
1717163700000|2024-05-31 13:55:00|146.92|146.74|146.82|146.74|146.92|146.84|146.82|146.74|532
1717164000000|2024-05-31 14:00:00|146.87|146.79|146.87|146.79|146.92|146.84|146.77|146.69|388
1717164300000|2024-05-31 14:05:00|146.82|146.74|146.77|146.69|146.87|146.79|146.77|146.69|678
1717164600000|2024-05-31 14:10:00|146.72|146.64|146.57|146.49|146.77|146.69|146.57|146.49|2075
1717164900000|2024-05-31 14:15:00|146.62|146.54|146.52|146.44|146.62|146.54|146.52|146.44|638
1717165200000|2024-05-31 14:20:00|146.57|146.49|146.37|146.29|146.57|146.49|146.37|146.29|875
1717165500000|2024-05-31 14:25:00|146.32|146.24|146.37|146.29|146.47|146.39|146.27|146.19|483
1717165800000|2024-05-31 14:30:00|146.42|146.34|146.52|146.44|146.52|146.44|146.32|146.24|1217
1717166100000|2024-05-31 14:35:00|146.47|146.39|146.67|146.59|146.67|146.59|146.47|146.39|682
1717166400000|2024-05-31 14:40:00|146.62|146.54|146.67|146.59|146.72|146.64|146.57|146.49|3870
1717166700000|2024-05-31 14:45:00|146.72|146.64|146.67|146.59|146.72|146.64|146.67|146.59|232
1717167000000|2024-05-31 14:50:00|146.62|146.54|146.67|146.59|146.67|146.59|146.57|146.49|242
1717167300000|2024-05-31 14:55:00|146.72|146.64|146.82|146.74|146.87|146.79|146.72|146.59|417
1717167600000|2024-05-31 15:00:00|146.87|146.79|146.77|146.69|146.87|146.79|146.72|146.59|435
1717167900000|2024-05-31 15:05:00|146.82|146.74|146.87|146.79|146.87|146.79|146.77|146.69|2777
1717168200000|2024-05-31 15:10:00|146.92|146.84|146.97|146.89|146.97|146.89|146.87|146.79|385
1717168500000|2024-05-31 15:15:00|146.92|146.84|146.92|146.84|146.97|146.89|146.92|146.84|379
1717168800000|2024-05-31 15:20:00|146.97|146.89|146.97|146.89|146.97|146.89|146.92|146.84|581
1717169100000|2024-05-31 15:25:00|146.92|146.84|146.92|146.84|146.92|146.84|146.87|146.79|1302
1717169400000|2024-05-31 15:30:00|146.87|146.79|147.07|146.99|147.12|146.99|146.87|146.79|2965
1717169700000|2024-05-31 15:35:00|147.12|147.04|147.12|147.04|147.17|147.04|147.07|146.99|1473
1717170000000|2024-05-31 15:40:00|147.07|146.99|147.12|147.04|147.17|147.09|147.07|146.99|1017
1717170300000|2024-05-31 15:45:00|147.17|147.09|147.07|146.99|147.17|147.09|147.07|146.99|396
1717170600000|2024-05-31 15:50:00|147.02|146.94|146.97|146.89|147.02|146.94|146.97|146.89|304
1717170900000|2024-05-31 15:55:00|146.92|146.84|147.02|146.94|147.02|146.94|146.92|146.84|942
1717171200000|2024-05-31 16:00:00|146.97|146.89|146.97|146.89|147.02|146.94|146.92|146.84|1116
1717171500000|2024-05-31 16:05:00|146.92|146.84|147.02|146.89|147.02|146.94|146.92|146.84|255
1717171800000|2024-05-31 16:10:00|146.97|146.94|146.97|146.89|147.02|146.94|146.97|146.89|256
1717172100000|2024-05-31 16:15:00|146.92|146.84|146.97|146.89|146.97|146.89|146.92|146.84|147
1717172400000|2024-05-31 16:20:00|146.92|146.84|146.97|146.89|146.97|146.89|146.92|146.84|601
1717172700000|2024-05-31 16:25:00|146.92|146.84|146.97|146.89|146.97|146.89|146.92|146.84|127
1717173000000|2024-05-31 16:30:00|147.02|146.94|147.07|146.94|147.07|146.99|147.02|146.94|371
1717173300000|2024-05-31 16:35:00|147.02||147.07||147.07||147.02||48
1717173600000|2024-05-31 16:40:00|147.12|146.99|147.07|146.94|147.12|146.99|147.02|146.94|23
1717173900000|2024-05-31 16:45:00|147.02|146.99|147.02|146.94|147.07|146.99|147.02|146.94|27
1717174200000|2024-05-31 16:50:00|146.97|146.89|147.02|146.94|147.02|146.94|146.97|146.89|267
1717174500000|2024-05-31 16:55:00|147.07||147.02||147.07||147.02||73
1717174800000|2024-05-31 17:00:00|147.07|146.99|147.02|146.94|147.07|146.99|147.02|146.94|66
1717175100000|2024-05-31 17:05:00|147.07|146.99|147.12|147.04|147.12|147.04|147.02|146.99|103
1717175400000|2024-05-31 17:10:00|147.17|147.09|147.22|147.09|147.22|147.14|147.17|147.09|1070
1717175700000|2024-05-31 17:15:00|147.17|147.14|147.22|147.09|147.22|147.14|147.17|147.09|196
1717176000000|2024-05-31 17:20:00|147.17|147.14|147.22|147.14|147.27|147.14|147.17|147.09|95
1717176300000|2024-05-31 17:25:00|147.27|147.19|147.22|147.14|147.27|147.19|147.22|147.14|96
1717176600000|2024-05-31 17:30:00|147.27|147.19|147.22|147.14|147.27|147.19|147.22|147.14|13
1717176900000|2024-05-31 17:35:00|147.17|147.09|147.12|147.04|147.22|147.09|147.12|147.04|24
1717177200000|2024-05-31 17:40:00|147.17|147.09|147.17|147.09|147.22|147.09|147.17|147.09|0
1717177500000|2024-05-31 17:45:00|147.22|147.14|147.27|147.19|147.27|147.19|147.22|147.14|0
1717177800000|2024-05-31 17:50:00|147.22|147.14|147.17|147.09|147.22|147.14|147.17|147.09|50
1717178100000|2024-05-31 17:55:00|147.22|147.14|147.22|147.14|147.22|147.14|147.17|147.09|20
1717178400000|2024-05-31 18:00:00|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.14|17
1717178700000|2024-05-31 18:05:00|147.32|147.14|147.32|147.24|147.32|147.24|147.27|147.14|162
1717179000000|2024-05-31 18:10:00|147.37|147.29|147.37|147.29|147.42|147.34|147.37|147.29|8
1717179300000|2024-05-31 18:15:00|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.29|0
1717179600000|2024-05-31 18:20:00|147.37|147.29|147.42|147.29|147.42|147.34|147.37|147.29|41
1717179900000|2024-05-31 18:25:00|147.37|147.34|147.37|147.29|147.42|147.34|147.37|147.29|0
1717180200000|2024-05-31 18:30:00|147.42|147.24|147.37|147.29|147.42|147.29|147.32|147.24|9
1717180500000|2024-05-31 18:35:00|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.29|7
1717180800000|2024-05-31 18:40:00|147.37|147.29|147.47|147.39|147.47|147.39|147.37|147.29|55
1717181100000|2024-05-31 18:45:00|147.42|147.34|147.42|147.34|147.42|147.39|147.42|147.34|0
1717181400000|2024-05-31 18:50:00|147.37|147.29|147.37|147.29|147.42|147.34|147.37|147.24|91
1717181700000|2024-05-31 18:55:00|147.42|147.34|147.47|147.39|147.47|147.39|147.42|147.34|16
1717182000000|2024-05-31 19:00:00|147.42|147.34|147.42|147.29|147.47|147.39|147.37|147.24|58
1717182300000|2024-05-31 19:05:00|147.47|147.34|147.47|147.39|147.47|147.39|147.42|147.29|0
1717182600000|2024-05-31 19:10:00|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|17
1717182900000|2024-05-31 19:15:00|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|1
1717183200000|2024-05-31 19:20:00|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.44|9
1717183500000|2024-05-31 19:25:00|147.57|147.49|147.37|147.29|147.57|147.49|147.37|147.29|33
1717183800000|2024-05-31 19:30:00|147.42|147.34|147.42|147.34|147.42|147.34|147.37|147.29|35
1717184100000|2024-05-31 19:35:00|147.37|147.29|147.47|147.39|147.47|147.39|147.37|147.29|23
1717184400000|2024-05-31 19:40:00|147.42|147.34|147.62|147.54|147.62|147.54|147.42|147.34|60
1717184700000|2024-05-31 19:45:00|147.67|147.59|147.72|147.64|147.72|147.64|147.67|147.59|180
1717185000000|2024-05-31 19:50:00|147.77|147.69|147.82|147.74|147.87|147.79|147.67|147.59|142
1717185300000|2024-05-31 19:55:00|147.87|147.79|147.92|147.84|147.92|147.84|147.82|147.74|136
1717394400000|2024-06-03 06:00:00|148.67|148.59|148.67|148.59|148.67|148.59|148.62|148.49|223
1717394700000|2024-06-03 06:05:00|148.72|148.64|148.62|148.54|148.72|148.64|148.62|148.49|78
1717395000000|2024-06-03 06:10:00|148.67|148.49|148.47|148.39|148.67|148.49|148.42|148.34|37
1717395300000|2024-06-03 06:15:00|148.52|148.44|148.52|148.44|148.57|148.49|148.52|148.44|51
1717395600000|2024-06-03 06:20:00|148.57|148.49|148.47|148.39|148.57|148.49|148.47|148.39|64
1717395900000|2024-06-03 06:25:00|||||||||53
1717396200000|2024-06-03 06:30:00|148.52|148.44|148.62|148.49|148.67|148.59|148.52|148.44|179
1717396500000|2024-06-03 06:35:00|148.67|148.54|148.72|148.59|148.72|148.64|148.62|148.49|41
1717396800000|2024-06-03 06:40:00|148.67|148.64|148.52|148.44|148.72|148.64|148.52|148.39|14
1717397100000|2024-06-03 06:45:00|148.57|148.49|148.52|148.39|148.62|148.54|148.47|148.39|520
1717397400000|2024-06-03 06:50:00|148.47|148.44|148.37|148.29|148.47|148.44|148.32|148.24|526
1717397700000|2024-06-03 06:55:00|148.42|148.24|148.22|148.14|148.42|148.34|148.22|148.14|736
1717398000000|2024-06-03 07:00:00|148.27|148.19|148.42|148.34|148.52|148.44|148.22|148.14|1798
1717398300000|2024-06-03 07:05:00|148.37|148.29|148.47|148.39|148.52|148.44|148.37|148.29|1369
1717398600000|2024-06-03 07:10:00|148.52|148.44|148.52|148.44|148.62|148.54|148.47|148.39|802
1717398900000|2024-06-03 07:15:00|148.57|148.39|148.37|148.29|148.57|148.49|148.32|148.24|1272
1717399200000|2024-06-03 07:20:00|148.32|148.24|148.42|148.34|148.42|148.34|148.27|148.19|1582
1717399500000|2024-06-03 07:25:00|148.37|148.29|148.17|148.09|148.37|148.29|148.17|148.09|726
1717399800000|2024-06-03 07:30:00|148.22|148.14|148.02|147.94|148.22|148.14|148.02|147.94|310
1717400100000|2024-06-03 07:35:00|148.07|147.99|148.32|148.24|148.32|148.24|148.02|147.94|620
1717400400000|2024-06-03 07:40:00|148.27|148.19|148.42|148.34|148.47|148.39|148.27|148.19|1104
1717400700000|2024-06-03 07:45:00|148.37|148.29|148.47|148.39|148.52|148.44|148.37|148.29|596
1717401000000|2024-06-03 07:50:00|148.42|148.34|148.52|148.44|148.52|148.44|148.42|148.34|747
1717401300000|2024-06-03 07:55:00|148.47|148.39|148.37|148.29|148.47|148.44|148.37|148.29|206
1717401600000|2024-06-03 08:00:00|148.32|148.24|148.47|148.34|148.47|148.39|148.32|148.24|778
1717401900000|2024-06-03 08:05:00|148.42|148.29|148.37|148.29|148.42|148.34|148.27|148.19|577
1717402200000|2024-06-03 08:10:00|148.42|148.34|148.47|148.39|148.52|148.44|148.37|148.29|559
1717402500000|2024-06-03 08:15:00|148.52|148.44|148.42|148.34|148.52|148.44|148.37|148.29|206
1717402800000|2024-06-03 08:20:00|148.47|148.39|148.37|148.24|148.47|148.39|148.32|148.24|419
1717403100000|2024-06-03 08:25:00|148.32|148.29|148.57|148.49|148.57|148.49|148.32|148.29|263
1717403400000|2024-06-03 08:30:00|148.62|148.54|148.72|148.64|148.72|148.64|148.62|148.54|674
1717403700000|2024-06-03 08:35:00|148.67|148.59|148.72|148.64|148.77|148.69|148.67|148.59|637
1717404000000|2024-06-03 08:40:00|148.77|148.69|148.62|148.54|148.77|148.69|148.62|148.54|926
1717404300000|2024-06-03 08:45:00|148.67|148.59|148.72|148.64|148.77|148.69|148.57|148.49|282
1717404600000|2024-06-03 08:50:00|148.77|148.59|148.67|148.54|148.77|148.64|148.62|148.54|603
1717404900000|2024-06-03 08:55:00|148.62|148.59|148.57|148.49|148.72|148.59|148.57|148.49|1451
1717405200000|2024-06-03 09:00:00|148.62|148.54|148.57|148.49|148.62|148.54|148.47|148.39|69
1717405500000|2024-06-03 09:05:00|148.62|148.54|148.57|148.49|148.62|148.54|148.57|148.49|213
1717405800000|2024-06-03 09:10:00|148.62|148.54|148.57|148.49|148.62|148.54|148.47|148.39|994
1717406100000|2024-06-03 09:15:00|148.52|148.44|148.47|148.39|148.57|148.49|148.47|148.39|187
1717406400000|2024-06-03 09:20:00|148.42|148.34|148.47|148.39|148.52|148.44|148.42|148.34|514
1717406700000|2024-06-03 09:25:00|148.52|148.44|148.47|148.39|148.57|148.49|148.47|148.34|1036
1717407000000|2024-06-03 09:30:00|148.42|148.34|148.42|148.34|148.47|148.39|148.37|148.29|774
1717407300000|2024-06-03 09:35:00|148.47|148.39|148.47|148.39|148.52|148.44|148.42|148.39|405
1717407600000|2024-06-03 09:40:00|148.42|148.34|148.47|148.39|148.52|148.44|148.42|148.29|180
1717407900000|2024-06-03 09:45:00|148.42|148.34|148.37|148.29|148.47|148.39|148.32|148.24|465
1717408200000|2024-06-03 09:50:00|148.42|148.34|148.67|148.59|148.67|148.59|148.37|148.34|1295
1717408500000|2024-06-03 09:55:00|148.62|148.54|148.62|148.54|148.67|148.59|148.57|148.49|178
1717408800000|2024-06-03 10:00:00|148.67|148.59|148.72|148.64|148.72|148.64|148.67|148.54|562
1717409100000|2024-06-03 10:05:00|148.67|148.59|148.67|148.59|148.72|148.64|148.62|148.54|378
1717409400000|2024-06-03 10:10:00|148.62|148.54|148.67|148.59|148.67|148.59|148.62|148.54|71
1717409700000|2024-06-03 10:15:00|148.62|148.54|148.62|148.54|148.62|148.54|148.57|148.49|183
1717410000000|2024-06-03 10:20:00|148.67|148.59|148.62|148.54|148.67|148.59|148.62|148.54|159
1717410300000|2024-06-03 10:25:00|148.57|148.49|148.62|148.54|148.62|148.54|148.57|148.49|105
1717410600000|2024-06-03 10:30:00|148.57|148.49|148.57|148.49|148.62|148.54|148.52|148.44|455
1717410900000|2024-06-03 10:35:00|148.52|148.44|148.52|148.44|148.57|148.49|148.47|148.39|159
1717411200000|2024-06-03 10:40:00|148.47|148.39|148.47|148.39|148.52|148.44|148.42|148.34|237
1717411500000|2024-06-03 10:45:00|148.52|148.44|148.47|148.39|148.52|148.44|148.47|148.39|453
1717411800000|2024-06-03 10:50:00|148.42|148.34|148.47|148.39|148.52|148.44|148.42|148.34|297
1717412100000|2024-06-03 10:55:00|148.52|148.44|148.37|148.29|148.52|148.44|148.37|148.29|234
1717412400000|2024-06-03 11:00:00|148.42|148.34|148.42|148.34|148.52|148.44|148.42|148.34|319
1717412700000|2024-06-03 11:05:00|148.37|148.29|148.42|148.34|148.42|148.34|148.32|148.24|499
1717413000000|2024-06-03 11:10:00|148.47|148.39|148.37|148.29|148.47|148.39|148.37|148.29|156
1717413300000|2024-06-03 11:15:00|148.32|148.24|148.32|148.24|148.37|148.29|148.32|148.24|184
1717413600000|2024-06-03 11:20:00|148.37|148.29|148.22|148.14|148.37|148.29|148.12|148.04|1580
1717413900000|2024-06-03 11:25:00|148.17|148.09|147.92|147.84|148.17|148.09|147.92|147.84|1076
1717414200000|2024-06-03 11:30:00|147.97|147.89|148.02|147.94|148.02|147.94|147.97|147.89|230
1717414500000|2024-06-03 11:35:00|147.97|147.89|148.02|147.94|148.02|147.94|147.87|147.79|1078
1717414800000|2024-06-03 11:40:00|147.97|147.89|147.97|147.89|148.02|147.94|147.97|147.89|57
1717415100000|2024-06-03 11:45:00|147.92|147.84|147.97|147.89|147.97|147.89|147.92|147.84|188
1717415400000|2024-06-03 11:50:00|147.92|147.84|147.87|147.79|147.92|147.84|147.87|147.79|335
1717415700000|2024-06-03 11:55:00|147.92|147.84|147.92|147.84|147.92|147.84|147.87|147.79|258
1717416000000|2024-06-03 12:00:00|147.97|147.89|147.92|147.84|147.97|147.89|147.87|147.79|182
1717416300000|2024-06-03 12:05:00|147.97|147.89|147.92|147.84|147.97|147.89|147.87|147.79|167
1717416600000|2024-06-03 12:10:00|147.87|147.79|147.97|147.84|147.97|147.89|147.87|147.79|73
1717416900000|2024-06-03 12:15:00|147.92|147.89|147.82|147.74|147.97|147.89|147.82|147.74|263
1717417200000|2024-06-03 12:20:00|147.87|147.79|147.82|147.74|147.87|147.79|147.77|147.69|357
1717417500000|2024-06-03 12:25:00|147.77|147.69|147.82|147.74|147.87|147.74|147.77|147.69|252
1717417800000|2024-06-03 12:30:00|147.77|147.69|147.87|147.79|147.87|147.79|147.77|147.69|169
1717418100000|2024-06-03 12:35:00|147.92|147.74|147.97|147.89|147.97|147.89|147.92|147.74|544
1717418400000|2024-06-03 12:40:00|148.02|147.94|147.97|147.89|148.02|147.94|147.97|147.89|861
1717418700000|2024-06-03 12:45:00|147.92|147.84|148.07|147.99|148.07|147.99|147.92|147.84|740
1717419000000|2024-06-03 12:50:00|148.12|148.04|148.12|148.04|148.17|148.09|148.12|148.04|283
1717419300000|2024-06-03 12:55:00|148.17|148.09|148.12|148.04|148.22|148.14|148.12|148.04|146
1717419600000|2024-06-03 13:00:00|148.17|148.09|148.02|147.94|148.17|148.09|148.02|147.89|324
1717419900000|2024-06-03 13:05:00|147.97|147.89|148.12|148.04|148.12|148.04|147.97|147.89|182
1717420200000|2024-06-03 13:10:00|148.07|147.99|148.07|147.94|148.17|148.09|148.02|147.94|691
1717420500000|2024-06-03 13:15:00|148.02|147.99|148.02|147.94|148.12|148.04|148.02|147.94|45
1717420800000|2024-06-03 13:20:00|147.97|147.89|148.07|147.99|148.07|147.99|147.97|147.89|71
1717421100000|2024-06-03 13:25:00|148.02|147.94|148.12|148.04|148.12|148.04|148.02|147.94|364
1717421400000|2024-06-03 13:30:00|148.17|148.09|148.12|148.04|148.17|148.09|148.02|147.94|1663
1717421700000|2024-06-03 13:35:00|148.17|147.99|148.17|148.09|148.17|148.09|148.02|147.94|430
1717422000000|2024-06-03 13:40:00|148.22|148.14|148.12|148.04|148.37|148.29|148.12|148.04|484
1717422300000|2024-06-03 13:45:00|148.07|147.99|147.92|147.84|148.12|148.04|147.92|147.84|355
1717422600000|2024-06-03 13:50:00|147.97|147.89|147.57|147.49|147.97|147.89|147.52|147.44|1541
1717422900000|2024-06-03 13:55:00|147.52|147.44|147.62|147.49|147.62|147.49|147.42|147.34|2411
1717423200000|2024-06-03 14:00:00|147.67|147.54|147.57|147.49|147.77|147.69|147.42|147.34|3450
1717423500000|2024-06-03 14:05:00|147.52|147.44|147.42|147.34|147.67|147.59|147.42|147.34|1343
1717423800000|2024-06-03 14:10:00|147.47|147.39|147.47|147.39|147.57|147.49|147.32|147.24|1946
1717424100000|2024-06-03 14:15:00|147.52|147.44|147.52|147.44|147.57|147.49|147.42|147.34|875
1717424400000|2024-06-03 14:20:00|147.57|147.49|147.42|147.34|147.57|147.49|147.32|147.24|1352
1717424700000|2024-06-03 14:25:00|147.47|147.39|147.57|147.49|147.57|147.49|147.42|147.34|586
1717425000000|2024-06-03 14:30:00|147.52|147.44|147.42|147.34|147.57|147.44|147.42|147.34|1759
1717425300000|2024-06-03 14:35:00|147.47|147.39|147.52|147.44|147.52|147.44|147.32|147.24|720
1717425600000|2024-06-03 14:40:00|147.47|147.39|147.67|147.59|147.67|147.59|147.47|147.39|1920
1717425900000|2024-06-03 14:45:00|147.62|147.54|147.52|147.44|147.67|147.59|147.47|147.39|237
1717426200000|2024-06-03 14:50:00|147.57|147.49|147.52|147.44|147.62|147.54|147.47|147.39|866
1717426500000|2024-06-03 14:55:00|147.57|147.39|147.47|147.39|147.57|147.44|147.42|147.34|322
1717426800000|2024-06-03 15:00:00|147.42|147.34|147.27|147.19|147.47|147.39|147.22|147.14|444
1717427100000|2024-06-03 15:05:00|147.32|147.24|147.47|147.39|147.47|147.39|147.22|147.14|653
1717427400000|2024-06-03 15:10:00|147.42|147.34|147.42|147.34|147.47|147.34|147.32|147.24|158
1717427700000|2024-06-03 15:15:00|147.37|147.29|147.42|147.34|147.47|147.39|147.32|147.24|1461
1717428000000|2024-06-03 15:20:00|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.34|291
1717428300000|2024-06-03 15:25:00|147.52|147.44|147.57|147.49|147.57|147.49|147.52|147.44|2085
1717428600000|2024-06-03 15:30:00|147.52|147.44|147.42|147.34|147.57|147.49|147.42|147.34|2642
1717428900000|2024-06-03 15:35:00|147.47|147.29|147.42|147.34|147.47|147.39|147.42|147.29|3324
1717429200000|2024-06-03 15:40:00|147.37|147.29|147.32|147.24|147.37|147.29|147.22|147.14|3602
1717429500000|2024-06-03 15:45:00|147.27|147.19|147.27|147.14|147.32|147.24|147.17|147.09|1130
1717429800000|2024-06-03 15:50:00|147.32|147.19|147.32|147.24|147.32|147.24|147.32|147.14|121
1717430100000|2024-06-03 15:55:00|147.27|147.19|147.22|147.14|147.27|147.19|147.22|147.14|387
1717430400000|2024-06-03 16:00:00|147.27|147.19|147.22|147.14|147.27|147.19|147.22|147.14|543
1717430700000|2024-06-03 16:05:00|147.17|147.09|147.17|147.09|147.17|147.09|147.12|147.04|312
1717431000000|2024-06-03 16:10:00|147.22|147.14|146.92|146.84|147.22|147.14|146.92|146.84|826
1717431300000|2024-06-03 16:15:00|146.97|146.89|146.92|146.84|147.07|146.99|146.92|146.84|160
1717431600000|2024-06-03 16:20:00|146.97|146.89|146.87|146.79|146.97|146.89|146.82|146.74|51
1717431900000|2024-06-03 16:25:00|146.92|146.84|146.87|146.79|146.92|146.84|146.82|146.74|617
1717432200000|2024-06-03 16:30:00|146.82|146.74|146.77|146.64|146.92|146.79|146.72|146.64|79
1717432500000|2024-06-03 16:35:00|146.82|146.69|146.87|146.74|146.92|146.79|146.82|146.69|621
1717432800000|2024-06-03 16:40:00|146.82|146.79|146.77|146.69|146.82|146.79|146.77|146.69|490
1717433100000|2024-06-03 16:45:00|146.82|146.74|146.82|146.74|146.87|146.79|146.77|146.69|187
1717433400000|2024-06-03 16:50:00|146.77|146.69|146.82|146.74|146.82|146.74|146.67|146.59|224
1717433700000|2024-06-03 16:55:00|146.87|146.69|146.77|146.69|146.87|146.69|146.77|146.69|41
1717434000000|2024-06-03 17:00:00|146.72|146.64|146.67|146.59|146.77|146.64|146.67|146.54|359
1717434300000|2024-06-03 17:05:00|146.72|146.64|146.67|146.59|146.77|146.69|146.67|146.54|373
1717434600000|2024-06-03 17:10:00|146.62|146.54|146.77|146.69|146.77|146.69|146.57|146.49|485
1717434900000|2024-06-03 17:15:00|146.82|146.74|146.87|146.74|146.87|146.79|146.77|146.69|372
1717435200000|2024-06-03 17:20:00|146.92|146.79|146.82|146.74|146.92|146.84|146.77|146.69|5
1717435500000|2024-06-03 17:25:00|146.87|146.79|146.92|146.79|146.97|146.84|146.82|146.74|4
1717435800000|2024-06-03 17:30:00|146.87|146.84|146.92|146.79|146.97|146.89|146.87|146.79|235
1717436100000|2024-06-03 17:35:00|146.87|146.74|146.92|146.84|146.97|146.89|146.82|146.74|9
1717436400000|2024-06-03 17:40:00|146.97|146.89|146.97|146.84|146.97|146.89|146.92|146.84|6
1717436700000|2024-06-03 17:45:00|146.92|146.89|146.92|146.79|146.92|146.89|146.87|146.79|2
1717437000000|2024-06-03 17:50:00|146.87|146.74|146.87|146.74|146.92|146.79|146.82|146.74|55
1717437300000|2024-06-03 17:55:00|146.82|146.79|146.87|146.74|146.87|146.79|146.82|146.69|2
1717437600000|2024-06-03 18:00:00|146.92|146.79|146.92|146.84|146.97|146.84|146.87|146.74|0
1717437900000|2024-06-03 18:05:00|146.97|146.79|146.97|146.89|147.02|146.94|146.97|146.79|21
1717438200000|2024-06-03 18:10:00|147.02|146.94|146.82|146.74|147.02|146.94|146.82|146.74|40
1717438500000|2024-06-03 18:15:00|146.87|146.79|146.97|146.84|146.97|146.89|146.87|146.79|23
1717438800000|2024-06-03 18:20:00|146.92|146.89|147.02|146.89|147.07|146.94|146.92|146.89|0
1717439100000|2024-06-03 18:25:00|146.97|146.94|146.97|146.89|147.02|146.94|146.92|146.84|31
1717439400000|2024-06-03 18:30:00|147.02|146.94|147.02|146.89|147.02|146.94|146.97|146.89|5
1717439700000|2024-06-03 18:35:00|146.97|146.94|147.02|146.94|147.02|146.94|146.97|146.89|33
1717440000000|2024-06-03 18:40:00|147.07|146.99|146.97|146.89|147.12|146.99|146.97|146.89|51
1717440300000|2024-06-03 18:45:00|147.02|146.94|147.02|146.89|147.02|146.94|146.97|146.89|40
1717440600000|2024-06-03 18:50:00|146.97|146.94|146.87|146.74|147.02|146.94|146.87|146.74|381
1717440900000|2024-06-03 18:55:00|146.82|146.79|146.97|146.89|146.97|146.89|146.82|146.74|1033
1717441200000|2024-06-03 19:00:00|147.02|146.94|146.97|146.89|147.07|146.94|146.97|146.89|356
1717441500000|2024-06-03 19:05:00|146.92|146.84|146.92|146.84|146.97|146.89|146.92|146.84|615
1717441800000|2024-06-03 19:10:00|146.97|146.89|147.02|146.94|147.02|146.94|146.92|146.84|106
1717442100000|2024-06-03 19:15:00|147.07|146.99|147.07|146.99|147.07|146.99|147.02|146.99|56
1717442400000|2024-06-03 19:20:00|147.12|147.04|147.07|146.99|147.12|147.04|147.02|146.94|33
1717442700000|2024-06-03 19:25:00|147.02|146.94|147.07|146.99|147.12|147.04|147.02|146.94|17
1717443000000|2024-06-03 19:30:00|147.12|147.04|147.22|147.14|147.22|147.14|147.07|147.04|402
1717443300000|2024-06-03 19:35:00|147.17|147.09|147.12|147.04|147.22|147.14|147.12|147.04|37
1717443600000|2024-06-03 19:40:00|147.17|147.09|147.17|147.09|147.22|147.14|147.12|147.04|66
1717443900000|2024-06-03 19:45:00|147.22|147.14|147.32|147.24|147.32|147.24|147.22|147.14|176
1717444200000|2024-06-03 19:50:00|147.27|147.19|147.37|147.29|147.37|147.29|147.27|147.19|708
1717444500000|2024-06-03 19:55:00|147.42|147.34|147.37|147.29|147.42|147.34|147.37|147.29|636
1717480800000|2024-06-04 06:00:00|147.32|147.24|147.17|147.04|147.32|147.24|147.12|147.04|84
1717481100000|2024-06-04 06:05:00|147.12|147.09|147.17|147.09|147.17|147.09|147.12|147.09|6
1717481400000|2024-06-04 06:10:00|147.12|147.04|147.17|147.09|147.17|147.09|147.07|146.99|27
1717481700000|2024-06-04 06:15:00|147.12|147.04|147.12|147.04|147.17|147.09|147.12|147.04|3
1717482000000|2024-06-04 06:20:00|147.07|146.99|147.07|146.94|147.12|146.99|147.07|146.94|12
1717482300000|2024-06-04 06:25:00|147.02|146.89|147.02|146.89|147.07|146.94|146.97|146.89|10
1717482600000|2024-06-04 06:30:00|146.97|146.84|147.02|146.94|147.02|146.94|146.87|146.74|39
1717482900000|2024-06-04 06:35:00|146.97|146.89|146.97|146.89|147.02|146.94|146.92|146.79|81
1717483200000|2024-06-04 06:40:00|147.02|146.84|146.97|146.89|147.02|146.89|146.92|146.84|0
1717483500000|2024-06-04 06:45:00|146.92|146.84|146.97|146.89|146.97|146.89|146.92|146.84|18
1717483800000|2024-06-04 06:50:00|147.02|146.94|147.02|146.89|147.02|146.94|146.97|146.89|8
1717484100000|2024-06-04 06:55:00|146.97|146.94|147.12|146.99|147.17|147.04|146.97|146.89|246
1717484400000|2024-06-04 07:00:00|147.07|147.04|146.87|146.79|147.17|147.09|146.82|146.74|1519
1717484700000|2024-06-04 07:05:00|146.82|146.74|146.37|146.29|146.87|146.74|146.37|146.29|991
1717485000000|2024-06-04 07:10:00|146.32|146.24|146.32|146.24|146.37|146.29|146.22|146.09|1062
1717485300000|2024-06-04 07:15:00|146.27|146.19|146.17|146.04|146.32|146.24|146.12|146.04|1003
1717485600000|2024-06-04 07:20:00|146.12|145.99|145.87|145.79|146.17|146.04|145.87|145.79|2219
1717485900000|2024-06-04 07:25:00|145.82|145.74|145.77|145.69|145.82|145.74|145.72|145.64|1556
1717486200000|2024-06-04 07:30:00|145.82|145.64|145.82|145.74|145.92|145.84|145.72|145.64|1440
1717486500000|2024-06-04 07:35:00|145.87|145.69|145.87|145.74|145.87|145.79|145.72|145.64|1481
1717486800000|2024-06-04 07:40:00|145.92|145.79|145.97|145.84|146.02|145.89|145.92|145.74|730
1717487100000|2024-06-04 07:45:00|145.92|145.89|145.72|145.64|146.02|145.94|145.72|145.64|1159
1717487400000|2024-06-04 07:50:00|145.77|145.69|145.42|145.34|145.77|145.69|145.42|145.34|3054
1717487700000|2024-06-04 07:55:00|145.37|145.29|145.17|145.09|145.42|145.34|145.17|145.04|2164
1717488000000|2024-06-04 08:00:00|145.12|145.04|144.62|144.54|145.12|145.04|144.52|144.44|1750
1717488300000|2024-06-04 08:05:00|144.57|144.49|144.47|144.39|144.77|144.69|144.42|144.34|4576
1717488600000|2024-06-04 08:10:00|144.42|144.34|144.12|143.99|144.42|144.34|144.07|143.99|5017
1717488900000|2024-06-04 08:15:00|144.07|144.04|144.07|143.94|144.27|144.19|144.02|143.94|2370
1717489200000|2024-06-04 08:20:00|144.02|143.99|144.12|143.99|144.22|144.14|144.02|143.94|13554
1717489500000|2024-06-04 08:25:00|144.07|143.94|143.97|143.89|144.07|143.99|143.97|143.89|3617
1717489800000|2024-06-04 08:30:00|144.02|143.94|143.77|143.69|144.17|144.09|143.77|143.69|3084
1717490100000|2024-06-04 08:35:00|143.72|143.64|143.82|143.74|143.87|143.79|143.67|143.59|7696
1717490400000|2024-06-04 08:40:00|143.77|143.69|143.87|143.79|143.87|143.79|143.77|143.69|1375
1717490700000|2024-06-04 08:45:00|143.92|143.84|143.87|143.79|144.02|143.94|143.87|143.79|1071
1717491000000|2024-06-04 08:50:00|143.82|143.74|143.67|143.59|143.82|143.74|143.57|143.49|1916
1717491300000|2024-06-04 08:55:00|143.62|143.54|143.67|143.59|143.82|143.74|143.62|143.54|1348
1717491600000|2024-06-04 09:00:00|143.72|143.64|143.32|143.24|143.77|143.64|143.32|143.24|2342
1717491900000|2024-06-04 09:05:00|143.27|143.19|143.42|143.34|143.57|143.49|143.27|143.19|3960
1717492200000|2024-06-04 09:10:00|143.47|143.39|143.27|143.19|143.52|143.44|143.27|143.19|8006
1717492500000|2024-06-04 09:15:00|143.22|143.14|143.12|143.04|143.22|143.14|143.02|142.89|1712
1717492800000|2024-06-04 09:20:00|143.17|143.09|143.17|143.09|143.22|143.14|142.97|142.89|2712
1717493100000|2024-06-04 09:25:00|143.22|143.14|143.32|143.24|143.37|143.29|143.22|143.14|3442
1717493400000|2024-06-04 09:30:00|143.37|143.29|143.22|143.14|143.47|143.39|143.22|143.14|15526
1717493700000|2024-06-04 09:35:00|143.27|143.19|143.47|143.39|143.47|143.39|143.22|143.14|1430
1717494000000|2024-06-04 09:40:00|143.42|143.34|143.37|143.29|143.52|143.44|143.27|143.19|904
1717494300000|2024-06-04 09:45:00|143.32|143.24|143.17|143.09|143.32|143.24|143.02|142.94|2737
1717494600000|2024-06-04 09:50:00|143.12|143.04|143.27|143.19|143.27|143.19|143.07|142.99|1047
1717494900000|2024-06-04 09:55:00|143.32|143.24|143.37|143.29|143.42|143.34|143.27|143.19|1552
1717495200000|2024-06-04 10:00:00|143.32|143.24|143.27|143.19|143.32|143.24|143.17|143.09|597
1717495500000|2024-06-04 10:05:00|143.22|143.14|143.07|142.99|143.32|143.19|143.07|142.94|796
1717495800000|2024-06-04 10:10:00|143.02|142.94|143.17|143.09|143.17|143.09|142.97|142.89|588
1717496100000|2024-06-04 10:15:00|143.22|143.14|143.32|143.24|143.32|143.24|143.17|143.09|21518
1717496400000|2024-06-04 10:20:00|143.27|143.19|143.42|143.34|143.42|143.34|143.27|143.19|20550
1717496700000|2024-06-04 10:25:00|143.47|143.39|143.42|143.34|143.47|143.39|143.37|143.29|1519
1717497000000|2024-06-04 10:30:00|143.47|143.39|143.47|143.39|143.52|143.44|143.37|143.29|284
1717497300000|2024-06-04 10:35:00|143.52|143.44|143.57|143.49|143.57|143.49|143.47|143.39|4312
1717497600000|2024-06-04 10:40:00|143.52|143.44|143.37|143.29|143.57|143.49|143.32|143.24|1905
1717497900000|2024-06-04 10:45:00|143.32|143.24|143.47|143.39|143.52|143.44|143.32|143.24|1541
1717498200000|2024-06-04 10:50:00|143.42|143.34|143.57|143.49|143.57|143.49|143.42|143.34|246
1717498500000|2024-06-04 10:55:00|143.52|143.44|143.62|143.54|143.62|143.54|143.52|143.44|807
1717498800000|2024-06-04 11:00:00|143.67|143.59|143.77|143.69|143.82|143.74|143.67|143.59|2195
1717499100000|2024-06-04 11:05:00|143.82|143.64|143.72|143.64|143.82|143.69|143.72|143.64|161
1717499400000|2024-06-04 11:10:00|143.77|143.69|143.87|143.79|143.87|143.79|143.72|143.64|705
1717499700000|2024-06-04 11:15:00|143.82|143.74|143.92|143.84|143.92|143.84|143.82|143.74|437
1717500000000|2024-06-04 11:20:00|143.87|143.79|144.02|143.94|144.02|143.94|143.87|143.79|1663
1717500300000|2024-06-04 11:25:00|144.07|143.99|144.07|143.99|144.17|144.09|144.02|143.94|1842
1717500600000|2024-06-04 11:30:00|144.02|143.94|144.27|144.14|144.27|144.19|144.02|143.94|267
1717500900000|2024-06-04 11:35:00|144.22|144.19|144.42|144.34|144.42|144.34|144.22|144.14|2689
1717501200000|2024-06-04 11:40:00|144.37|144.29|144.57|144.44|144.57|144.49|144.37|144.29|1006
1717501500000|2024-06-04 11:45:00|144.52|144.49|144.37|144.29|144.57|144.49|144.37|144.29|1419
1717501800000|2024-06-04 11:50:00|144.42|144.34|144.52|144.44|144.52|144.44|144.37|144.29|1160
1717502100000|2024-06-04 11:55:00|144.47|144.39|144.52|144.39|144.57|144.49|144.47|144.39|1689
1717502400000|2024-06-04 12:00:00|144.47|144.34|144.27|144.19|144.52|144.34|144.22|144.14|2885
1717502700000|2024-06-04 12:05:00|144.32|144.24|144.32|144.24|144.37|144.29|144.27|144.19|2085
1717503000000|2024-06-04 12:10:00|144.37|144.29|144.32|144.24|144.37|144.29|144.27|144.19|1902
1717503300000|2024-06-04 12:15:00|144.37|144.29|144.27|144.19|144.42|144.29|144.27|144.19|1149
1717503600000|2024-06-04 12:20:00|144.32|144.14|144.12|144.04|144.32|144.19|144.12|144.04|3167
1717503900000|2024-06-04 12:25:00|144.17|144.09|144.07|143.99|144.17|144.09|144.07|143.99|1009
1717504200000|2024-06-04 12:30:00|144.02|143.94|144.17|144.09|144.22|144.09|144.02|143.94|1139
1717504500000|2024-06-04 12:35:00|144.12|144.04|144.12|144.04|144.22|144.14|144.12|144.04|3159
1717504800000|2024-06-04 12:40:00|144.17|144.09|144.27|144.19|144.32|144.24|144.12|144.04|1681
1717505100000|2024-06-04 12:45:00|144.32|144.24|144.37|144.29|144.42|144.34|144.32|144.19|1211
1717505400000|2024-06-04 12:50:00|144.32|144.24|144.22|144.14|144.37|144.29|144.22|144.14|386
1717505700000|2024-06-04 12:55:00|144.17|144.09|144.27|144.19|144.32|144.24|144.07|143.99|203
1717506000000|2024-06-04 13:00:00|144.32|144.24|144.22|144.14|144.32|144.24|144.22|144.14|928
1717506300000|2024-06-04 13:05:00|144.27|144.19|144.47|144.39|144.47|144.39|144.27|144.19|1228
1717506600000|2024-06-04 13:10:00|144.52|144.44|144.27|144.19|144.57|144.49|144.27|144.19|3614
1717506900000|2024-06-04 13:15:00|144.22|144.14|144.12|144.04|144.27|144.19|143.92|143.84|8629
1717507200000|2024-06-04 13:20:00|144.07|143.99|144.22|144.14|144.22|144.14|143.92|143.84|2005
1717507500000|2024-06-04 13:25:00|144.27|144.19|144.27|144.19|144.47|144.39|144.22|144.14|1805
1717507800000|2024-06-04 13:30:00|144.32|144.24|144.32|144.24|144.42|144.34|144.22|144.14|2218
1717508100000|2024-06-04 13:35:00|144.37|144.29|144.32|144.24|144.47|144.39|144.27|144.19|1011
1717508400000|2024-06-04 13:40:00|144.37|144.29|144.57|144.49|144.57|144.49|144.32|144.24|1609
1717508700000|2024-06-04 13:45:00|144.52|144.44|144.72|144.64|144.72|144.64|144.52|144.44|1638
1717509000000|2024-06-04 13:50:00|144.67|144.59|144.47|144.39|144.72|144.64|144.47|144.39|954
1717509300000|2024-06-04 13:55:00|144.52|144.44|144.57|144.44|144.57|144.49|144.47|144.39|442
1717509600000|2024-06-04 14:00:00|144.52|144.39|144.42|144.34|144.67|144.59|144.32|144.24|3741
1717509900000|2024-06-04 14:05:00|144.47|144.29|144.47|144.34|144.57|144.49|144.32|144.24|1164
1717510200000|2024-06-04 14:10:00|144.42|144.39|144.67|144.59|144.67|144.59|144.42|144.34|718
1717510500000|2024-06-04 14:15:00|144.62|144.54|144.67|144.59|144.77|144.69|144.62|144.54|1279
1717510800000|2024-06-04 14:20:00|144.72|144.64|144.37|144.29|144.72|144.64|144.37|144.29|302
1717511100000|2024-06-04 14:25:00|144.42|144.34|144.42|144.34|144.47|144.39|144.32|144.24|291
1717511400000|2024-06-04 14:30:00|144.47|144.39|144.27|144.19|144.47|144.39|144.27|144.19|514
1717511700000|2024-06-04 14:35:00|144.32|144.24|144.22|144.14|144.32|144.24|144.17|144.09|651
1717512000000|2024-06-04 14:40:00|144.27|144.19|144.32|144.19|144.32|144.24|144.22|144.14|480
1717512300000|2024-06-04 14:45:00|144.27|144.24|143.97|143.89|144.32|144.24|143.97|143.89|794
1717512600000|2024-06-04 14:50:00|143.92|143.84|143.97|143.89|143.97|143.89|143.77|143.69|1845
1717512900000|2024-06-04 14:55:00|143.92|143.84|143.82|143.74|143.97|143.89|143.82|143.69|653
1717513200000|2024-06-04 15:00:00|143.87|143.79|143.82|143.74|143.92|143.84|143.77|143.69|1302
1717513500000|2024-06-04 15:05:00|143.87|143.69|143.77|143.69|143.87|143.79|143.62|143.54|2907
1717513800000|2024-06-04 15:10:00|143.72|143.64|143.62|143.54|143.72|143.64|143.62|143.54|2095
1717514100000|2024-06-04 15:15:00|143.67|143.59|143.67|143.59|143.77|143.69|143.62|143.54|2580
1717514400000|2024-06-04 15:20:00|143.62|143.54|143.67|143.59|143.72|143.64|143.57|143.49|4797
1717514700000|2024-06-04 15:25:00|143.72|143.64|143.77|143.64|143.77|143.69|143.72|143.59|5857
1717515000000|2024-06-04 15:30:00|143.72|143.69|143.77|143.64|143.77|143.69|143.62|143.54|10612
1717515300000|2024-06-04 15:35:00|143.67|143.59|143.62|143.54|143.67|143.59|143.57|143.49|3371
1717515600000|2024-06-04 15:40:00|143.67|143.59|143.77|143.64|143.77|143.69|143.67|143.59|1008
1717515900000|2024-06-04 15:45:00|143.72|143.69|143.67|143.54|143.77|143.69|143.57|143.49|1381
1717516200000|2024-06-04 15:50:00|143.62|143.59|143.72|143.64|143.72|143.64|143.62|143.59|5189
1717516500000|2024-06-04 15:55:00|143.67|143.59|143.47|143.39|143.72|143.64|143.47|143.39|31302
1717516800000|2024-06-04 16:00:00|143.42|143.34|143.37|143.29|143.42|143.34|143.27|143.19|2959
1717517100000|2024-06-04 16:05:00|143.42|143.34|143.37|143.24|143.42|143.34|143.32|143.24|469
1717517400000|2024-06-04 16:10:00|143.32|143.29|143.42|143.34|143.42|143.34|143.32|143.24|23278
1717517700000|2024-06-04 16:15:00|143.47|143.29|143.32|143.24|143.47|143.39|143.32|143.24|616
1717518000000|2024-06-04 16:20:00|143.37|143.29|143.47|143.34|143.47|143.34|143.32|143.24|1032
1717518300000|2024-06-04 16:25:00|143.52|143.39|143.57|143.44|143.57|143.49|143.47|143.39|410
1717518600000|2024-06-04 16:30:00|143.52|143.49|143.52|143.39|143.57|143.49|143.47|143.39|297
1717518900000|2024-06-04 16:35:00|143.47|143.44|143.52|143.44|143.52|143.44|143.42|143.34|89
1717519200000|2024-06-04 16:40:00|143.47|143.39|143.67|143.59|143.67|143.59|143.47|143.39|704
1717519500000|2024-06-04 16:45:00|143.72|143.64|143.72|143.64|143.77|143.69|143.72|143.64|257
1717519800000|2024-06-04 16:50:00|143.67|143.59|143.57|143.49|143.67|143.64|143.47|143.39|57
1717520100000|2024-06-04 16:55:00|143.62|143.54|143.62|143.54|143.67|143.59|143.57|143.49|13
1717520400000|2024-06-04 17:00:00|143.57|143.49|143.57|143.49|143.57|143.54|143.57|143.44|357
1717520700000|2024-06-04 17:05:00|143.62|143.54|143.52|143.39|143.62|143.54|143.42|143.34|19
1717521000000|2024-06-04 17:10:00|143.57|143.44|143.62|143.54|143.67|143.59|143.52|143.39|209
1717521300000|2024-06-04 17:15:00|143.67|143.59|143.67|143.54|143.67|143.59|143.62|143.54|179
1717521600000|2024-06-04 17:20:00|143.72|143.59|143.62|143.49|143.72|143.59|143.62|143.49|2
1717521900000|2024-06-04 17:25:00|143.57|143.44|143.72|143.64|143.72|143.64|143.52|143.44|7
1717522200000|2024-06-04 17:30:00|143.77|143.59|143.57|143.49|143.77|143.64|143.57|143.49|41
1717522500000|2024-06-04 17:35:00|143.62|143.54|143.62|143.54|143.67|143.54|143.62|143.49|260
1717522800000|2024-06-04 17:40:00|143.67|143.59|143.67|143.54|143.77|143.69|143.67|143.54|9
1717523100000|2024-06-04 17:45:00|143.72|143.59|143.72|143.59|143.72|143.64|143.67|143.59|3
1717523400000|2024-06-04 17:50:00|143.67|143.64|143.72|143.64|143.77|143.69|143.67|143.59|219
1717523700000|2024-06-04 17:55:00|143.77|143.69|143.72|143.64|143.77|143.69|143.67|143.54|8
1717524000000|2024-06-04 18:00:00|143.67|143.59|143.72|143.64|143.72|143.64|143.67|143.59|5
1717524300000|2024-06-04 18:05:00|||||||||3
1717524600000|2024-06-04 18:10:00|143.77|143.69|143.77|143.69|143.82|143.74|143.77|143.64|19
1717524900000|2024-06-04 18:15:00|143.82|143.74|143.87|143.79|143.92|143.84|143.82|143.74|226
1717525200000|2024-06-04 18:20:00|143.92|143.84|143.97|143.89|144.02|143.89|143.87|143.79|182
1717525500000|2024-06-04 18:25:00|143.92|143.84|143.92|143.84|143.92|143.84|143.87|143.79|66
1717525800000|2024-06-04 18:30:00|143.87|143.79|143.87|143.79|143.92|143.84|143.82|143.74|35
1717526100000|2024-06-04 18:35:00|143.82|143.74|143.87|143.79|143.87|143.79|143.82|143.74|85
1717526400000|2024-06-04 18:40:00|143.82|143.74|143.87|143.79|143.92|143.84|143.82|143.74|39
1717526700000|2024-06-04 18:45:00|143.92|143.84|143.87|143.79|143.92|143.84|143.87|143.79|41
1717527000000|2024-06-04 18:50:00|143.92|143.84|143.87|143.79|143.92|143.84|143.87|143.79|25
1717527300000|2024-06-04 18:55:00|143.82|143.74|143.82|143.74|143.87|143.79|143.82|143.74|44
1717527600000|2024-06-04 19:00:00|143.87|143.69|143.67|143.54|143.87|143.74|143.62|143.54|335
1717527900000|2024-06-04 19:05:00|143.62|143.49|143.67|143.59|143.67|143.59|143.62|143.49|22
1717528200000|2024-06-04 19:10:00|143.72|143.64|143.72|143.64|143.72|143.64|143.67|143.59|7
1717528500000|2024-06-04 19:15:00|143.77|143.59|143.72|143.64|143.77|143.69|143.72|143.59|15
1717528800000|2024-06-04 19:20:00|143.77|143.69|143.77|143.69|143.82|143.74|143.77|143.69|16
1717529100000|2024-06-04 19:25:00|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.64|11
1717529400000|2024-06-04 19:30:00|143.72|143.64|143.72|143.64|143.77|143.69|143.67|143.59|33
1717529700000|2024-06-04 19:35:00|143.67|143.59|143.67|143.59|143.67|143.64|143.62|143.54|9
1717530000000|2024-06-04 19:40:00|143.72|143.64|143.77|143.69|143.82|143.74|143.67|143.59|42
1717530300000|2024-06-04 19:45:00|143.72|143.64|143.72|143.64|143.77|143.69|143.67|143.59|29
1717530600000|2024-06-04 19:50:00|143.77|143.69|143.77|143.69|143.77|143.69|143.72|143.64|55
1717530900000|2024-06-04 19:55:00|143.72|143.64|143.77|143.64|143.77|143.69|143.72|143.64|252
1717567200000|2024-06-05 06:00:00|143.74|143.67|144.57|144.49|144.67|144.54|143.74|143.67|194
1717567500000|2024-06-05 06:05:00|144.52|144.44|144.47|144.34|144.52|144.44|144.47|144.34|39
1717567800000|2024-06-05 06:10:00|144.42|144.39|144.42|144.29|144.47|144.39|144.42|144.29|14
1717568100000|2024-06-05 06:15:00|144.47|144.34|144.52|144.39|144.52|144.44|144.42|144.29|3
1717568400000|2024-06-05 06:20:00|144.47|144.44|144.47|144.39|144.52|144.44|144.47|144.34|9
1717568700000|2024-06-05 06:25:00|144.42|144.34|144.37|144.29|144.42|144.39|144.37|144.29|20
1717569000000|2024-06-05 06:30:00|144.32|144.24|144.37|144.24|144.42|144.34|144.32|144.24|34
1717569300000|2024-06-05 06:35:00|144.42|144.34|144.37|144.29|144.47|144.39|144.37|144.29|61
1717569600000|2024-06-05 06:40:00||144.24||144.29||144.29||144.24|27
1717569900000|2024-06-05 06:45:00|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.24|15
1717570200000|2024-06-05 06:50:00|||||||||292
1717570500000|2024-06-05 06:55:00|144.37|144.29|144.17|144.09|144.42|144.34|144.17|144.09|873
1717570800000|2024-06-05 07:00:00|144.12|144.04|143.92|143.84|144.27|144.19|143.92|143.84|2494
1717571100000|2024-06-05 07:05:00|143.97|143.89|143.67|143.59|143.97|143.89|143.62|143.54|2034
1717571400000|2024-06-05 07:10:00|143.62|143.54|143.57|143.49|143.67|143.59|143.47|143.39|2105
1717571700000|2024-06-05 07:15:00|143.62|143.54|143.47|143.39|143.77|143.69|143.47|143.39|1227
1717572000000|2024-06-05 07:20:00|143.42|143.34|143.47|143.39|143.52|143.44|143.42|143.34|288
1717572300000|2024-06-05 07:25:00|143.52|143.34|143.22|143.14|143.52|143.34|143.17|143.09|721
1717572600000|2024-06-05 07:30:00|143.17|143.09|143.22|143.09|143.37|143.29|143.12|143.04|1775
1717572900000|2024-06-05 07:35:00|143.17|143.14|143.32|143.24|143.32|143.24|143.17|143.09|1153
1717573200000|2024-06-05 07:40:00|143.37|143.19|143.37|143.24|143.47|143.39|143.32|143.19|341
1717573500000|2024-06-05 07:45:00|143.32|143.29|143.12|143.04|143.37|143.29|143.12|143.04|1842
1717573800000|2024-06-05 07:50:00|143.07|142.99|143.12|143.04|143.17|143.09|143.07|142.99|1614
1717574100000|2024-06-05 07:55:00|143.17|143.09|143.02|142.94|143.22|143.14|143.02|142.94|1985
1717574400000|2024-06-05 08:00:00|143.07|142.99|143.22|143.14|143.27|143.19|143.07|142.99|840
1717574700000|2024-06-05 08:05:00|143.27|143.19|143.32|143.24|143.37|143.29|143.22|143.14|280
1717575000000|2024-06-05 08:10:00|143.27|143.19|143.47|143.39|143.52|143.44|143.27|143.19|1665
1717575300000|2024-06-05 08:15:00|143.42|143.34|143.17|143.09|143.42|143.34|143.17|143.09|1787
1717575600000|2024-06-05 08:20:00|143.12|143.04|143.12|143.04|143.17|143.09|143.07|142.99|1321
1717575900000|2024-06-05 08:25:00|143.07|142.99|143.12|143.04|143.17|143.09|143.07|142.99|622
1717576200000|2024-06-05 08:30:00|143.07|142.99|143.27|143.14|143.27|143.14|143.07|142.99|401
1717576500000|2024-06-05 08:35:00|143.22|143.19|143.47|143.39|143.47|143.39|143.22|143.19|572
1717576800000|2024-06-05 08:40:00|143.42|143.34|143.37|143.29|143.47|143.39|143.37|143.29|141
1717577100000|2024-06-05 08:45:00|143.42|143.34|143.27|143.19|143.42|143.34|143.22|143.14|429
1717577400000|2024-06-05 08:50:00|143.22|143.14|143.17|143.09|143.22|143.14|143.12|143.04|113
1717577700000|2024-06-05 08:55:00|143.12|143.04|142.97|142.89|143.12|143.04|142.97|142.89|824
1717578000000|2024-06-05 09:00:00|143.02|142.94|142.97|142.89|143.07|142.99|142.97|142.89|1279
1717578300000|2024-06-05 09:05:00|142.92|142.84|143.02|142.94|143.02|142.94|142.92|142.84|885
1717578600000|2024-06-05 09:10:00|142.97|142.89|142.87|142.79|143.02|142.94|142.87|142.79|408
1717578900000|2024-06-05 09:15:00|142.92|142.84|143.07|142.99|143.07|142.99|142.82|142.74|870
1717579200000|2024-06-05 09:20:00|143.12|143.04|143.22|143.14|143.22|143.14|143.07|142.99|802
1717579500000|2024-06-05 09:25:00|143.27|143.19|143.27|143.19|143.27|143.19|143.22|143.14|1128
1717579800000|2024-06-05 09:30:00|143.22|143.14|143.42|143.34|143.42|143.34|143.22|143.14|607
1717580100000|2024-06-05 09:35:00|143.37|143.29|143.52|143.44|143.52|143.44|143.37|143.29|343
1717580400000|2024-06-05 09:40:00|143.57|143.49|143.57|143.49|143.57|143.49|143.57|143.49|1129
1717580700000|2024-06-05 09:45:00|143.62|143.54|143.52|143.44|143.62|143.54|143.47|143.39|731
1717581000000|2024-06-05 09:50:00|143.57|143.49|143.62|143.54|143.62|143.54|143.52|143.44|3487
1717581300000|2024-06-05 09:55:00|143.67|143.59|143.77|143.69|143.77|143.69|143.67|143.59|9060
1717581600000|2024-06-05 10:00:00|143.72|143.64|143.62|143.54|143.77|143.69|143.57|143.49|2245
1717581900000|2024-06-05 10:05:00|143.57|143.49|143.67|143.59|143.67|143.59|143.52|143.44|478
1717582200000|2024-06-05 10:10:00|143.72|143.64|143.82|143.74|143.82|143.74|143.72|143.64|499
1717582500000|2024-06-05 10:15:00|143.87|143.79|143.87|143.79|143.87|143.79|143.82|143.74|2156
1717582800000|2024-06-05 10:20:00|143.82|143.74|143.82|143.74|143.82|143.74|143.77|143.69|550
1717583100000|2024-06-05 10:25:00|143.87|143.79|144.02|143.94|144.02|143.94|143.87|143.79|497
1717583400000|2024-06-05 10:30:00|143.97|143.89|144.02|143.94|144.07|143.99|143.92|143.84|303
1717583700000|2024-06-05 10:35:00|144.07|143.89|143.92|143.84|144.07|143.89|143.92|143.84|270
1717584000000|2024-06-05 10:40:00|143.97|143.89|143.87|143.79|143.97|143.89|143.87|143.79|1235
1717584300000|2024-06-05 10:45:00|143.92|143.84|143.97|143.89|143.97|143.89|143.92|143.84|462
1717584600000|2024-06-05 10:50:00|143.92|143.84|143.97|143.89|143.97|143.89|143.87|143.79|1165
1717584900000|2024-06-05 10:55:00|144.02|143.94|143.92|143.84|144.07|143.99|143.92|143.84|1225
1717585200000|2024-06-05 11:00:00|143.87|143.79|143.97|143.89|144.02|143.94|143.87|143.79|1250
1717585500000|2024-06-05 11:05:00|144.02|143.94|143.97|143.89|144.07|143.99|143.97|143.89|3817
1717585800000|2024-06-05 11:10:00|144.02|143.94|144.02|143.94|144.07|143.99|143.97|143.89|748
1717586100000|2024-06-05 11:15:00|143.97|143.89|143.97|143.89|144.07|143.99|143.97|143.89|1079
1717586400000|2024-06-05 11:20:00|143.92|143.84|143.87|143.79|143.92|143.84|143.82|143.74|984
1717586700000|2024-06-05 11:25:00|143.92|143.84|143.97|143.89|143.97|143.89|143.92|143.84|873
1717587000000|2024-06-05 11:30:00|144.02|143.94|144.12|144.04|144.12|144.04|144.02|143.94|753
1717587300000|2024-06-05 11:35:00|144.07|143.99|144.17|144.09|144.17|144.09|144.07|143.99|571
1717587600000|2024-06-05 11:40:00|144.22|144.14|144.17|144.09|144.27|144.19|144.17|144.09|464
1717587900000|2024-06-05 11:45:00|144.22|144.14|144.27|144.14|144.32|144.24|144.22|144.09|815
1717588200000|2024-06-05 11:50:00|144.22|144.19|144.32|144.24|144.37|144.29|144.22|144.14|1413
1717588500000|2024-06-05 11:55:00|144.27|144.19|144.17|144.09|144.32|144.24|144.17|144.09|797
1717588800000|2024-06-05 12:00:00|144.22|144.14|144.27|144.19|144.32|144.24|144.22|144.14|1539
1717589100000|2024-06-05 12:05:00|144.32|144.24|144.32|144.24|144.32|144.24|144.27|144.19|266
1717589400000|2024-06-05 12:10:00|144.27|144.19|144.17|144.04|144.32|144.24|144.12|144.04|1104
1717589700000|2024-06-05 12:15:00|144.12|144.09|143.97|143.89|144.12|144.09|143.92|143.84|1078
1717590000000|2024-06-05 12:20:00|144.02|143.94|143.97|143.89|144.07|143.99|143.97|143.89|775
1717590300000|2024-06-05 12:25:00|144.02|143.94|144.07|143.99|144.12|144.04|143.97|143.89|1868
1717590600000|2024-06-05 12:30:00|144.02|143.94|144.17|144.09|144.17|144.09|144.02|143.94|638
1717590900000|2024-06-05 12:35:00|144.22|144.04|144.22|144.14|144.27|144.19|144.17|144.04|2314
1717591200000|2024-06-05 12:40:00|144.27|144.19|144.32|144.24|144.32|144.24|144.27|144.19|777
1717591500000|2024-06-05 12:45:00|144.27|144.19|144.32|144.24|144.32|144.24|144.27|144.19|489
1717591800000|2024-06-05 12:50:00|144.27|144.19|144.22|144.14|144.32|144.24|144.22|144.14|1042
1717592100000|2024-06-05 12:55:00|144.27|144.19|144.22|144.14|144.27|144.19|144.17|144.09|933
1717592400000|2024-06-05 13:00:00|144.27|144.19|144.37|144.29|144.42|144.34|144.27|144.19|855
1717592700000|2024-06-05 13:05:00|144.32|144.24|144.27|144.19|144.37|144.29|144.27|144.19|183
1717593000000|2024-06-05 13:10:00|144.22|144.14|144.12|144.04|144.22|144.14|144.12|143.99|138
1717593300000|2024-06-05 13:15:00|144.17|144.09|144.17|144.09|144.17|144.09|144.07|143.99|840
1717593600000|2024-06-05 13:20:00|144.22|144.14|144.12|144.04|144.22|144.14|144.12|144.04|930
1717593900000|2024-06-05 13:25:00|144.07|143.99|143.92|143.84|144.12|144.04|143.92|143.84|1127
1717594200000|2024-06-05 13:30:00|143.97|143.89|143.87|143.79|144.02|143.94|143.87|143.79|1617
1717594500000|2024-06-05 13:35:00|143.92|143.84|143.77|143.69|144.07|143.99|143.72|143.64|2466
1717594800000|2024-06-05 13:40:00|143.72|143.64|143.77|143.69|143.77|143.69|143.62|143.54|1348
1717595100000|2024-06-05 13:45:00|143.82|143.74|143.62|143.54|143.82|143.74|143.57|143.49|943
1717595400000|2024-06-05 13:50:00|143.57|143.49|143.62|143.54|143.62|143.54|143.52|143.44|751
1717595700000|2024-06-05 13:55:00|143.57|143.49|143.57|143.44|143.62|143.54|143.52|143.44|4037
1717596000000|2024-06-05 14:00:00|143.47|143.34|143.62|143.54|143.67|143.59|143.37|143.24|2160
1717596300000|2024-06-05 14:05:00|143.67|143.49|143.42|143.34|143.67|143.54|143.42|143.29|1706
1717596600000|2024-06-05 14:10:00|143.47|143.39|143.57|143.49|143.72|143.64|143.42|143.34|1835
1717596900000|2024-06-05 14:15:00|143.52|143.44|143.52|143.44|143.62|143.54|143.47|143.39|5628
1717597200000|2024-06-05 14:20:00|143.57|143.49|143.67|143.59|143.67|143.59|143.52|143.44|456
1717597500000|2024-06-05 14:25:00|143.72|143.64|143.52|143.44|143.72|143.64|143.47|143.39|921
1717597800000|2024-06-05 14:30:00|143.47|143.39|143.52|143.44|143.57|143.49|143.47|143.39|733
1717598100000|2024-06-05 14:35:00|143.57|143.49|143.37|143.29|143.57|143.49|143.32|143.24|1472
1717598400000|2024-06-05 14:40:00|143.42|143.34|143.47|143.39|143.57|143.49|143.42|143.34|663
1717598700000|2024-06-05 14:45:00|143.42|143.34|143.22|143.14|143.42|143.34|143.22|143.14|1362
1717599000000|2024-06-05 14:50:00|143.27|143.19|143.22|143.14|143.32|143.19|143.22|143.14|1239
1717599300000|2024-06-05 14:55:00|143.17|143.09|143.07|142.99|143.22|143.14|143.07|142.99|1093
1717599600000|2024-06-05 15:00:00|143.12|143.04|143.07|142.99|143.17|143.09|143.07|142.99|1006
1717599900000|2024-06-05 15:05:00|143.12|143.04|143.12|143.04|143.17|143.09|143.07|142.99|888
1717600200000|2024-06-05 15:10:00|143.17|143.09|143.22|143.14|143.22|143.14|143.12|143.04|914
1717600500000|2024-06-05 15:15:00|143.17|143.09|143.27|143.19|143.27|143.19|143.12|143.04|3303
1717600800000|2024-06-05 15:20:00|143.22|143.14|143.22|143.14|143.27|143.19|143.22|143.14|1538
1717601100000|2024-06-05 15:25:00|143.17|143.09|143.22|143.14|143.22|143.14|143.17|143.09|2098
1717601400000|2024-06-05 15:30:00|143.17|143.09|143.22|143.14|143.22|143.14|143.17|143.09|3000
1717601700000|2024-06-05 15:35:00|143.27|143.19|143.32|143.24|143.37|143.29|143.22|143.14|2948
1717602000000|2024-06-05 15:40:00|143.27|143.19|143.32|143.24|143.42|143.34|143.27|143.19|1332
1717602300000|2024-06-05 15:45:00|143.37|143.29|143.32|143.24|143.37|143.29|143.32|143.24|416
1717602600000|2024-06-05 15:50:00|143.37|143.29|143.42|143.34|143.47|143.34|143.32|143.19|688
1717602900000|2024-06-05 15:55:00|143.47|143.39|143.47|143.39|143.57|143.49|143.42|143.34|6432
1717603200000|2024-06-05 16:00:00|143.42|143.34|143.47|143.39|143.47|143.39|143.42|143.34|104
1717603500000|2024-06-05 16:05:00|143.52|143.34|143.47|143.39|143.52|143.44|143.42|143.34|1056
1717603800000|2024-06-05 16:10:00|143.52|143.44|143.52|143.44|143.57|143.49|143.52|143.44|308
1717604100000|2024-06-05 16:15:00|143.57||143.52||143.57||143.52||404
1717604400000|2024-06-05 16:20:00|143.57|143.49|143.57|143.49|143.57|143.49|143.52|143.49|453
1717604700000|2024-06-05 16:25:00|||||||||448
1717605000000|2024-06-05 16:30:00|||||||||257
1717605300000|2024-06-05 16:35:00|143.62|143.54|143.62|143.54|143.67|143.59|143.62|143.54|332
1717605600000|2024-06-05 16:40:00|143.67|143.59|143.57|143.49|143.67|143.59|143.57|143.49|151
1717605900000|2024-06-05 16:45:00|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|91
1717606200000|2024-06-05 16:50:00|143.57|143.49|143.52|143.44|143.57|143.49|143.52|143.44|197
1717606500000|2024-06-05 16:55:00|143.47|143.39|143.47|143.39|143.52|143.44|143.47|143.39|161
1717606800000|2024-06-05 17:00:00|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|76
1717607100000|2024-06-05 17:05:00||143.39||143.39||143.44||143.39|9
1717607400000|2024-06-05 17:10:00||143.44||143.44||143.44||143.44|0
1717607700000|2024-06-05 17:15:00|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|9
1717608000000|2024-06-05 17:20:00|143.42|143.34|143.47|143.39|143.47|143.39|143.42|143.34|326
1717608300000|2024-06-05 17:25:00|143.52|143.34|143.52|143.44|143.52|143.44|143.52|143.34|67
1717608600000|2024-06-05 17:30:00|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|0
1717608900000|2024-06-05 17:35:00|143.52|143.44|143.52|143.39|143.52|143.44|143.47|143.39|50
1717609200000|2024-06-05 17:40:00|143.47|143.44|143.52|143.44|143.52|143.44|143.47|143.39|21
1717609800000|2024-06-05 17:50:00|||||||||11
1717610100000|2024-06-05 17:55:00|143.57|143.49|143.57|143.44|143.57|143.49|143.57|143.44|58
1717610400000|2024-06-05 18:00:00|143.62|143.49|143.67|143.59|143.67|143.59|143.62|143.49|505
1717610700000|2024-06-05 18:05:00|143.72|143.64|143.72|143.64|143.72|143.64|143.67|143.64|534
1717611000000|2024-06-05 18:10:00|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|49
1717611300000|2024-06-05 18:15:00|||||||||4
1717611600000|2024-06-05 18:20:00|||||||||13
1717611900000|2024-06-05 18:25:00|143.72|143.64|143.72|143.59|143.72|143.64|143.67|143.59|221
1717612200000|2024-06-05 18:30:00|143.77|143.64|143.77|143.69|143.77|143.69|143.77|143.59|52
1717612500000|2024-06-05 18:35:00|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|114
1717612800000|2024-06-05 18:40:00|143.82|143.74|143.82|143.74|143.87|143.79|143.77|143.69|221
1717613100000|2024-06-05 18:45:00|143.87|143.79|143.82|143.74|143.87|143.79|143.82|143.74|44
1717613400000|2024-06-05 18:50:00|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.74|228
1717613700000|2024-06-05 18:55:00|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|31
1717614000000|2024-06-05 19:00:00|143.77|143.69|143.82|143.74|143.87|143.79|143.77|143.69|137
1717614300000|2024-06-05 19:05:00|143.77|143.69|143.77|143.69|143.77|143.74|143.77|143.69|22
1717614600000|2024-06-05 19:10:00|||||||||24
1717614900000|2024-06-05 19:15:00|||||||||6
1717615200000|2024-06-05 19:20:00|||||||||23
1717615500000|2024-06-05 19:25:00|143.72|143.64|143.72|143.59|143.77|143.69|143.72|143.59|175
1717615800000|2024-06-05 19:30:00|143.67|143.54|143.67|143.59|143.67|143.59|143.62|143.54|23
1717616100000|2024-06-05 19:35:00|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|31
1717616400000|2024-06-05 19:40:00|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.59|37
1717616700000|2024-06-05 19:45:00|143.62|143.54|143.67|143.54|143.67|143.59|143.62|143.54|66
1717617000000|2024-06-05 19:50:00|143.62|143.59|143.77|143.69|143.77|143.69|143.62|143.59|70
1717617300000|2024-06-05 19:55:00|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.59|139
1717653600000|2024-06-06 06:00:00|143.74|143.67|143.87|143.79|143.97|143.89|143.74|143.67|134
1717653900000|2024-06-06 06:05:00|143.82|143.74|143.87|143.79|143.92|143.79|143.82|143.74|5
1717654200000|2024-06-06 06:10:00|143.82|143.74|143.87|143.79|143.92|143.79|143.82|143.74|6
1717654500000|2024-06-06 06:15:00|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.69|0
1717654800000|2024-06-06 06:20:00|143.87|143.79|143.92|143.79|143.92|143.84|143.87|143.79|0
1717655100000|2024-06-06 06:25:00|143.87|143.84|143.92|143.84|143.92|143.84|143.87|143.79|0
1717655400000|2024-06-06 06:30:00|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.74|0
1717655700000|2024-06-06 06:35:00|143.92|143.84|143.87|143.79|143.92|143.84|143.87|143.74|1
1717656000000|2024-06-06 06:40:00|143.92|143.84|143.92|143.79|143.92|143.84|143.92|143.79|36
1717656300000|2024-06-06 06:45:00|143.97|143.84|143.97|143.89|143.97|143.89|143.87|143.79|67
1717656600000|2024-06-06 06:50:00|143.92|143.84|143.97|143.89|144.02|143.94|143.92|143.84|39
1717656900000|2024-06-06 06:55:00|143.92|143.84|143.72|143.64|143.97|143.89|143.57|143.49|1786
1717657200000|2024-06-06 07:00:00|143.82|143.69|143.37|143.29|143.87|143.79|143.37|143.24|2110
1717657500000|2024-06-06 07:05:00|143.32|143.24|143.17|143.09|143.42|143.34|143.17|143.09|1218
1717657800000|2024-06-06 07:10:00|143.22|143.14|143.02|142.94|143.22|143.14|143.02|142.94|491
1717658100000|2024-06-06 07:15:00|142.97|142.89|142.92|142.84|142.97|142.89|142.92|142.84|1960
1717658400000|2024-06-06 07:20:00|142.97|142.89|142.87|142.79|142.97|142.89|142.87|142.79|2870
1717658700000|2024-06-06 07:25:00|142.92|142.74|142.97|142.89|142.97|142.89|142.82|142.74|2438
1717659000000|2024-06-06 07:30:00|142.92|142.84|142.87|142.79|142.97|142.89|142.72|142.64|2795
1717659300000|2024-06-06 07:35:00|142.92|142.84|142.82|142.69|142.92|142.84|142.77|142.69|1636
1717659600000|2024-06-06 07:40:00|142.77|142.74|142.52|142.44|142.82|142.74|142.52|142.44|1354
1717659900000|2024-06-06 07:45:00|142.57|142.49|142.67|142.59|142.72|142.64|142.52|142.44|3710
1717660200000|2024-06-06 07:50:00|142.72|142.64|142.82|142.74|142.82|142.74|142.62|142.54|531
1717660500000|2024-06-06 07:55:00|142.77|142.69|143.02|142.94|143.02|142.94|142.77|142.69|600
1717660800000|2024-06-06 08:00:00|143.07|142.99|143.07|142.99|143.27|143.19|143.02|142.94|2258
1717661100000|2024-06-06 08:05:00|143.12|143.04|143.17|143.09|143.27|143.19|143.02|142.94|2496
1717661400000|2024-06-06 08:10:00|143.22|143.04|143.27|143.19|143.32|143.24|143.12|143.04|562
1717661700000|2024-06-06 08:15:00|143.32|143.24|143.32|143.24|143.37|143.29|143.27|143.19|654
1717662000000|2024-06-06 08:20:00|143.37|143.29|143.37|143.29|143.47|143.39|143.37|143.29|2691
1717662300000|2024-06-06 08:25:00|143.32|143.24|143.37|143.29|143.37|143.29|143.27|143.19|319
1717662600000|2024-06-06 08:30:00|143.42|143.34|143.37|143.29|143.42|143.34|143.32|143.19|3174
1717662900000|2024-06-06 08:35:00|143.32|143.24|143.37|143.29|143.42|143.34|143.32|143.24|6149
1717663200000|2024-06-06 08:40:00|143.32|143.24|143.22|143.14|143.37|143.29|143.22|143.14|1233
1717663500000|2024-06-06 08:45:00|143.27|143.19|143.27|143.19|143.27|143.19|143.17|143.09|841
1717663800000|2024-06-06 08:50:00|143.32|143.24|143.27|143.14|143.32|143.24|143.22|143.14|500
1717664100000|2024-06-06 08:55:00|143.22|143.09|143.17|143.09|143.22|143.09|143.12|143.04|374
1717664400000|2024-06-06 09:00:00|143.22|143.14|143.27|143.19|143.32|143.24|143.22|143.09|362
1717664700000|2024-06-06 09:05:00|143.32|143.24|143.57|143.49|143.57|143.49|143.27|143.19|1706
1717665000000|2024-06-06 09:10:00|143.52|143.44|143.57|143.49|143.62|143.54|143.52|143.44|899
1717665300000|2024-06-06 09:15:00|143.62|143.54|143.67|143.59|143.72|143.64|143.57|143.49|1171
1717665600000|2024-06-06 09:20:00|143.62|143.54|143.57|143.49|143.67|143.59|143.57|143.49|3207
1717665900000|2024-06-06 09:25:00|143.62|143.54|143.72|143.64|143.72|143.64|143.57|143.49|2741
1717666200000|2024-06-06 09:30:00|143.77|143.69|143.82|143.74|143.82|143.74|143.67|143.59|6323
1717666500000|2024-06-06 09:35:00|143.77|143.69|143.82|143.74|143.87|143.79|143.77|143.69|593
1717666800000|2024-06-06 09:40:00|143.77|143.69|143.87|143.79|143.92|143.84|143.77|143.69|1634
1717667100000|2024-06-06 09:45:00|143.82|143.74|143.87|143.79|143.92|143.84|143.82|143.74|721
1717667400000|2024-06-06 09:50:00|143.92|143.84|143.92|143.84|143.92|143.84|143.87|143.79|2494
1717667700000|2024-06-06 09:55:00|143.97|143.89|144.02|143.94|144.07|143.99|143.97|143.89|386
1717668000000|2024-06-06 10:00:00|143.97|143.89|144.02|143.94|144.02|143.94|143.92|143.84|3903
1717668300000|2024-06-06 10:05:00|144.07|143.99|144.07|143.99|144.12|143.99|144.02|143.94|4511
1717668600000|2024-06-06 10:10:00|144.02|143.94|144.07|143.99|144.07|143.99|144.02|143.94|566
1717668900000|2024-06-06 10:15:00|144.12|144.04|144.17|144.09|144.22|144.14|144.12|144.04|674
1717669200000|2024-06-06 10:20:00|144.22|144.14|144.22|144.14|144.22|144.14|144.17|144.09|195
1717669500000|2024-06-06 10:25:00|144.27|144.19|144.17|144.09|144.27|144.19|144.17|144.09|6149
1717669800000|2024-06-06 10:30:00|144.22|144.14|144.27|144.19|144.27|144.19|144.17|144.09|619
1717670100000|2024-06-06 10:35:00|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|218
1717670400000|2024-06-06 10:40:00|144.32|144.24|144.32|144.24|144.42|144.29|144.27|144.24|455
1717670700000|2024-06-06 10:45:00|144.37|144.29|144.27|144.19|144.37|144.29|144.27|144.19|960
1717671000000|2024-06-06 10:50:00|144.32|144.24|144.32|144.24|144.32|144.24|144.27|144.19|344
1717671300000|2024-06-06 10:55:00|||||||||805
1717671600000|2024-06-06 11:00:00|144.27|144.19|144.32|144.24|144.32|144.24|144.27|144.19|875
1717671900000|2024-06-06 11:05:00|144.27|144.19|144.12|144.04|144.32|144.24|144.12|144.04|2597
1717672200000|2024-06-06 11:10:00|144.17|144.09|144.22|144.09|144.27|144.19|144.17|144.09|188
1717672500000|2024-06-06 11:15:00|144.17|144.14|144.17|144.09|144.22|144.14|144.12|144.04|535
1717672800000|2024-06-06 11:20:00|144.22|144.14|144.22|144.14|144.27|144.19|144.22|144.14|846
1717673100000|2024-06-06 11:25:00|144.17|144.09|144.12|144.04|144.22|144.14|144.12|144.04|254
1717673400000|2024-06-06 11:30:00|144.07|143.99|143.97|143.89|144.07|143.99|143.92|143.84|3007
1717673700000|2024-06-06 11:35:00|144.02|143.94|143.97|143.89|144.02|143.94|143.92|143.84|82
1717674000000|2024-06-06 11:40:00|143.92|143.84|143.97|143.89|143.97|143.89|143.92|143.84|505
1717674300000|2024-06-06 11:45:00|144.02|143.94|144.07|143.99|144.07|143.99|143.97|143.89|120
1717674600000|2024-06-06 11:50:00|||||||||13
1717674900000|2024-06-06 11:55:00|144.12|144.04|144.07|143.99|144.17|144.04|144.07|143.99|255
1717675200000|2024-06-06 12:00:00|144.02|143.94|144.12|144.04|144.12|144.04|144.02|143.94|572
1717675500000|2024-06-06 12:05:00|144.07|143.99|143.87|143.79|144.12|144.04|143.87|143.79|3123
1717675800000|2024-06-06 12:10:00|143.82|143.74|143.82|143.74|143.87|143.79|143.77|143.64|1246
1717676100000|2024-06-06 12:15:00|143.87|143.79|144.17|144.09|144.17|144.09|143.57|143.49|5083
1717676400000|2024-06-06 12:20:00|144.12|144.04|144.57|144.49|144.62|144.54|144.12|144.04|10713
1717676700000|2024-06-06 12:25:00|144.52|144.44|144.77|144.64|144.87|144.79|144.47|144.39|5369
1717677000000|2024-06-06 12:30:00|144.82|144.69|144.52|144.44|144.82|144.74|144.47|144.34|8771
1717677300000|2024-06-06 12:35:00|144.47|144.39|144.52|144.44|144.57|144.49|144.47|144.34|1723
1717677600000|2024-06-06 12:40:00|144.57|144.49|144.62|144.54|144.62|144.54|144.52|144.44|2991
1717677900000|2024-06-06 12:45:00|144.67|144.59|144.77|144.69|144.77|144.69|144.62|144.54|1209
1717678200000|2024-06-06 12:50:00|144.82|144.74|145.12|145.04|145.22|145.14|144.77|144.69|8725
1717678500000|2024-06-06 12:55:00|145.17|145.09|145.22|145.14|145.22|145.14|145.07|144.99|1304
1717678800000|2024-06-06 13:00:00|145.17|145.09|144.97|144.89|145.22|145.14|144.97|144.89|2609
1717679100000|2024-06-06 13:05:00|145.02|144.94|144.87|144.79|145.02|144.94|144.77|144.69|3844
1717679400000|2024-06-06 13:10:00|144.82|144.74|144.82|144.74|144.87|144.79|144.67|144.59|2138
1717679700000|2024-06-06 13:15:00|144.77|144.69|144.57|144.49|144.82|144.74|144.57|144.49|2028
1717680000000|2024-06-06 13:20:00|144.62|144.54|144.87|144.79|144.87|144.79|144.57|144.49|960
1717680300000|2024-06-06 13:25:00|144.82|144.74|144.92|144.84|144.97|144.89|144.82|144.74|1554
1717680600000|2024-06-06 13:30:00|144.97|144.89|145.07|144.99|145.17|145.09|144.92|144.84|2415
1717680900000|2024-06-06 13:35:00|145.02|144.94|145.07|144.99|145.12|145.04|144.97|144.89|949
1717681200000|2024-06-06 13:40:00|145.12|145.04|145.17|145.09|145.17|145.09|144.97|144.89|4734
1717681500000|2024-06-06 13:45:00|145.22|145.14|145.27|145.19|145.32|145.24|145.17|145.09|2134
1717681800000|2024-06-06 13:50:00|145.32|145.14|145.52|145.44|145.57|145.49|145.32|145.14|2740
1717682100000|2024-06-06 13:55:00|145.57|145.49|145.62|145.54|145.62|145.54|145.52|145.44|2043
1717682400000|2024-06-06 14:00:00|145.67|145.59|145.57|145.49|145.72|145.64|145.52|145.44|3273
1717682700000|2024-06-06 14:05:00|145.52|145.44|145.82|145.74|145.82|145.74|145.52|145.44|2886
1717683000000|2024-06-06 14:10:00|145.77|145.69|145.92|145.84|145.92|145.84|145.72|145.64|2858
1717683300000|2024-06-06 14:15:00|145.87|145.79|145.77|145.69|145.92|145.84|145.77|145.69|2495
1717683600000|2024-06-06 14:20:00|145.82|145.74|145.77|145.69|145.87|145.79|145.72|145.64|6491
1717683900000|2024-06-06 14:25:00|145.72|145.64|145.72|145.64|145.77|145.69|145.67|145.59|558
1717684200000|2024-06-06 14:30:00|145.77|145.69|145.77|145.69|145.87|145.79|145.72|145.64|831
1717684500000|2024-06-06 14:35:00|145.72|145.64|145.77|145.69|145.82|145.74|145.67|145.59|1653
1717684800000|2024-06-06 14:40:00|145.72|145.64|145.57|145.49|145.77|145.69|145.57|145.49|2907
1717685100000|2024-06-06 14:45:00|145.67|145.59|145.62|145.49|145.72|145.64|145.57|145.49|2281
1717685400000|2024-06-06 14:50:00|145.57|145.44|145.57|145.49|145.57|145.49|145.42|145.34|1338
1717685700000|2024-06-06 14:55:00|145.52|145.44|145.42|145.34|145.57|145.49|145.42|145.34|705
1717686000000|2024-06-06 15:00:00|145.47|145.39|145.47|145.39|145.52|145.44|145.47|145.39|670
1717686300000|2024-06-06 15:05:00|145.52|145.44|145.57|145.49|145.57|145.49|145.52|145.44|345
1717686600000|2024-06-06 15:10:00|145.52|145.44|145.57|145.49|145.57|145.49|145.52|145.44|1549
1717686900000|2024-06-06 15:15:00|145.62|145.54|145.57|145.49|145.62|145.54|145.57|145.49|859
1717687200000|2024-06-06 15:20:00|145.62|145.54|145.62|145.54|145.62|145.54|145.57|145.49|5022
1717687500000|2024-06-06 15:25:00|145.57|145.49|145.67|145.59|145.67|145.59|145.57|145.49|4028
1717687800000|2024-06-06 15:30:00|145.62|145.54|145.62|145.54|145.72|145.64|145.62|145.54|12118
1717688100000|2024-06-06 15:35:00|145.67|145.59|145.62|145.54|145.67|145.59|145.62|145.54|1880
1717688400000|2024-06-06 15:40:00|145.67|145.59|145.57|145.49|145.67|145.59|145.57|145.49|1400
1717688700000|2024-06-06 15:45:00|145.62|145.44|145.52|145.39|145.62|145.49|145.52|145.39|4717
1717689000000|2024-06-06 15:50:00|145.47|145.44|145.47|145.39|145.47|145.44|145.47|145.39|12088
1717689300000|2024-06-06 15:55:00|145.52|145.44|145.47|145.39|145.52|145.44|145.47|145.39|555
1717689600000|2024-06-06 16:00:00|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|648
1717689900000|2024-06-06 16:05:00|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|175
1717690200000|2024-06-06 16:10:00|145.42|145.34|145.42|145.34|145.47|145.39|145.42|145.34|222
1717690500000|2024-06-06 16:15:00|145.37|145.29|145.37|145.24|145.42|145.29|145.32|145.24|165
1717690800000|2024-06-06 16:20:00|145.32|145.19|145.32|145.24|145.37|145.24|145.27|145.19|58
1717691100000|2024-06-06 16:25:00|145.27|145.19|145.27|145.19|145.32|145.24|145.27|145.19|172
1717691400000|2024-06-06 16:30:00|145.22|145.14|145.32|145.24|145.32|145.24|145.22|145.14|400
1717691700000|2024-06-06 16:35:00|145.27|145.19|145.22|145.14|145.27|145.19|145.17|145.09|40
1717692000000|2024-06-06 16:40:00|145.27|145.09|145.22|145.14|145.27|145.14|145.17|145.09|127
1717692300000|2024-06-06 16:45:00|145.27|145.19|145.27|145.19|145.32|145.19|145.22|145.14|524
1717692600000|2024-06-06 16:50:00|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|4
1717692900000|2024-06-06 16:55:00|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|31
1717693200000|2024-06-06 17:00:00||145.19||145.24||145.24||145.19|35
1717693500000|2024-06-06 17:05:00|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|4
1717693800000|2024-06-06 17:10:00|145.32|145.24|145.32|145.24|145.32|145.24|145.27|145.19|14
1717694100000|2024-06-06 17:15:00|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|100
1717694400000|2024-06-06 17:20:00|145.42|145.34|145.47|145.39|145.47|145.39|145.37|145.34|35
1717694700000|2024-06-06 17:25:00|||||||||2
1717695000000|2024-06-06 17:30:00|145.52|145.44|145.52|145.44|145.52|145.44|145.47|145.39|20
1717695300000|2024-06-06 17:35:00|145.57|145.49|145.52|145.44|145.57|145.49|145.52|145.44|412
1717695600000|2024-06-06 17:40:00|145.47|145.39|145.47|145.39|145.52|145.39|145.47|145.39|4
1717695900000|2024-06-06 17:45:00|||||||||2
1717696200000|2024-06-06 17:50:00|145.52||145.52||145.52||145.47||0
1717696500000|2024-06-06 17:55:00|145.47|145.44|145.47|145.39|145.52|145.44|145.47|145.39|13
1717696800000|2024-06-06 18:00:00|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|13
1717697100000|2024-06-06 18:05:00|145.37|145.29|145.22|145.14|145.37|145.29|145.22|145.14|297
1717697400000|2024-06-06 18:10:00|145.17|145.09|145.22|145.14|145.27|145.14|145.12|145.04|215
1717697700000|2024-06-06 18:15:00|145.17|145.09|145.32|145.24|145.32|145.24|145.17|145.09|2
1717698000000|2024-06-06 18:20:00|145.37|145.29|145.37|145.29|145.37|145.29|145.32|145.29|3
1717698300000|2024-06-06 18:25:00|||||||||4
1717698600000|2024-06-06 18:30:00|145.32|145.24|145.32|145.24|145.32|145.24|145.32|145.24|47
1717698900000|2024-06-06 18:35:00|145.37|145.29|145.37|145.29|145.37|145.29|145.32|145.24|16
1717699200000|2024-06-06 18:40:00|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|2
1717699500000|2024-06-06 18:45:00|145.47|145.39|145.47|145.39|145.47|145.39|145.42|145.34|13
1717699800000|2024-06-06 18:50:00|145.52|145.44|145.57|145.49|145.57|145.49|145.47|145.44|90
1717700100000|2024-06-06 18:55:00|||||||||36
1717700400000|2024-06-06 19:00:00|||||||||30
1717700700000|2024-06-06 19:05:00|145.62|145.54|145.62|145.54|145.62|145.54|145.57|145.49|53
1717701000000|2024-06-06 19:10:00|145.57|145.49|145.62|145.54|145.62|145.54|145.57|145.49|26
1717701600000|2024-06-06 19:20:00|145.57|145.49|145.62|145.54|145.62|145.54|145.57|145.49|16
1717701900000|2024-06-06 19:25:00|145.57|145.49|145.62|145.54|145.62|145.54|145.57|145.49|21
1717702200000|2024-06-06 19:30:00|145.57|145.49|145.57|145.49|145.62|145.49|145.57|145.49|164
1717702500000|2024-06-06 19:35:00|145.62|145.54|145.57|145.49|145.62|145.54|145.57|145.49|30
1717702800000|2024-06-06 19:40:00|||||||||5
1717703100000|2024-06-06 19:45:00|145.62|145.54|145.57|145.49|145.62|145.54|145.57|145.49|98
1717703400000|2024-06-06 19:50:00|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|583
1717703700000|2024-06-06 19:55:00|145.47|145.39|145.52|145.44|145.52|145.44|145.42|145.34|654
1717740000000|2024-06-07 06:00:00|145.54|145.47|145.57|145.49|145.62|145.54|145.54|145.47|87
1717740300000|2024-06-07 06:05:00|145.62|145.54|145.57|145.49|145.67|145.54|145.57|145.44|30
1717740600000|2024-06-07 06:10:00|145.52|145.44|145.52|145.44|145.57|145.49|145.47|145.39|12
1717740900000|2024-06-07 06:15:00|145.57|145.49|145.52|145.44|145.62|145.49|145.52|145.44|8
1717741200000|2024-06-07 06:20:00|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.49|6
1717741500000|2024-06-07 06:25:00|145.62|145.54|145.62|145.54|145.67|145.54|145.57|145.49|7
1717741800000|2024-06-07 06:30:00|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|0
1717742100000|2024-06-07 06:35:00|145.72|145.64|145.77|145.69|145.77|145.69|145.72|145.59|0
1717742400000|2024-06-07 06:40:00|145.82|145.74|145.82|145.74|145.82|145.74|145.77|145.74|3
1717742700000|2024-06-07 06:45:00|145.77|145.69|145.82|145.74|145.82|145.74|145.77|145.69|30
1717743000000|2024-06-07 06:50:00|145.87|145.79|145.82|145.74|145.87|145.79|145.82|145.74|126
1717743300000|2024-06-07 06:55:00|145.77|145.69|145.72|145.64|145.92|145.84|145.72|145.64|627
1717743600000|2024-06-07 07:00:00|145.77|145.69|145.92|145.84|145.97|145.89|145.72|145.59|925
1717743900000|2024-06-07 07:05:00|145.87|145.79|145.92|145.84|146.07|145.99|145.87|145.79|3050
1717744200000|2024-06-07 07:10:00|145.97|145.89|145.87|145.79|146.02|145.94|145.82|145.74|294
1717744500000|2024-06-07 07:15:00|145.92|145.84|146.02|145.94|146.12|146.04|145.92|145.79|593
1717744800000|2024-06-07 07:20:00|146.07|145.89|145.77|145.69|146.07|145.94|145.77|145.69|753
1717745100000|2024-06-07 07:25:00|145.72|145.64|145.52|145.39|145.77|145.64|145.42|145.34|1405
1717745400000|2024-06-07 07:30:00|145.47|145.34|145.47|145.39|145.57|145.49|145.27|145.19|4116
1717745700000|2024-06-07 07:35:00|145.52|145.34|145.57|145.49|145.57|145.49|145.42|145.34|655
1717746000000|2024-06-07 07:40:00|145.52|145.44|145.87|145.79|145.92|145.84|145.52|145.44|5437
1717746300000|2024-06-07 07:45:00|145.92|145.84|145.82|145.74|145.92|145.84|145.72|145.64|1294
1717746600000|2024-06-07 07:50:00|145.87|145.79|145.82|145.74|145.92|145.84|145.82|145.74|429
1717746900000|2024-06-07 07:55:00|145.87|145.79|145.82|145.74|145.87|145.79|145.77|145.69|500
1717747200000|2024-06-07 08:00:00|145.87|145.79|145.87|145.74|145.87|145.79|145.77|145.69|579
1717747500000|2024-06-07 08:05:00|145.82|145.79|145.82|145.74|145.87|145.79|145.77|145.69|314
1717747800000|2024-06-07 08:10:00|145.87|145.69|145.97|145.84|145.97|145.84|145.82|145.69|364
1717748100000|2024-06-07 08:15:00|145.92|145.89|145.92|145.84|145.97|145.89|145.92|145.84|482
1717748400000|2024-06-07 08:20:00|145.87|145.79|145.77|145.69|145.87|145.79|145.57|145.49|4967
1717748700000|2024-06-07 08:25:00|145.72|145.64|145.72|145.64|145.82|145.74|145.72|145.64|1103
1717749000000|2024-06-07 08:30:00|145.67|145.59|145.72|145.64|145.77|145.69|145.52|145.44|3445
1717749300000|2024-06-07 08:35:00|145.67|145.59|145.77|145.69|145.77|145.69|145.62|145.54|840
1717749600000|2024-06-07 08:40:00|145.72|145.64|145.42|145.34|145.77|145.69|145.42|145.34|641
1717749900000|2024-06-07 08:45:00|145.37|145.29|145.37|145.29|145.47|145.39|145.32|145.24|4645
1717750200000|2024-06-07 08:50:00|145.32|145.24|145.07|144.99|145.37|145.29|145.02|144.94|2246
1717750500000|2024-06-07 08:55:00|145.02|144.94|145.02|144.94|145.17|145.09|144.92|144.84|4566
1717750800000|2024-06-07 09:00:00|144.97|144.89|144.97|144.89|145.07|144.99|144.92|144.84|2488
1717751100000|2024-06-07 09:05:00|145.02|144.94|144.97|144.89|145.07|144.99|144.87|144.79|3920
1717751400000|2024-06-07 09:10:00|145.02|144.94|145.02|144.94|145.07|144.99|144.92|144.84|625
1717751700000|2024-06-07 09:15:00|144.97|144.89|145.02|144.94|145.12|145.04|144.97|144.89|2059
1717752000000|2024-06-07 09:20:00|145.07|144.99|145.12|145.04|145.12|145.04|145.02|144.94|1327
1717752300000|2024-06-07 09:25:00|145.07|144.99|145.27|145.19|145.27|145.19|145.07|144.99|192
1717752600000|2024-06-07 09:30:00|145.22|145.14|145.32|145.24|145.32|145.24|145.22|145.14|1107
1717752900000|2024-06-07 09:35:00|145.37|145.29|145.47|145.39|145.47|145.39|145.37|145.29|623
1717753200000|2024-06-07 09:40:00|145.42|145.34|145.47|145.39|145.47|145.39|145.42|145.34|5640
1717753500000|2024-06-07 09:45:00|145.52|145.44|145.62|145.54|145.62|145.54|145.47|145.39|1125
1717753800000|2024-06-07 09:50:00|145.57|145.49|145.52|145.44|145.57|145.49|145.47|145.39|558
1717754100000|2024-06-07 09:55:00|145.57|145.49|145.62|145.54|145.62|145.54|145.47|145.39|815
1717754400000|2024-06-07 10:00:00|145.57|145.49|145.57|145.49|145.67|145.59|145.57|145.49|892
1717754700000|2024-06-07 10:05:00|145.52|145.44|145.37|145.29|145.52|145.44|145.37|145.29|1292
1717755000000|2024-06-07 10:10:00|145.42|145.34|145.27|145.19|145.42|145.34|145.22|145.14|1378
1717755300000|2024-06-07 10:15:00|145.22|145.14|145.27|145.19|145.27|145.19|145.22|145.14|133
1717755600000|2024-06-07 10:20:00|145.32|145.24|145.37|145.29|145.37|145.29|145.27|145.19|855
1717755900000|2024-06-07 10:25:00|145.32|145.24|145.27|145.19|145.37|145.29|145.27|145.19|223
1717756200000|2024-06-07 10:30:00|145.22|145.14|145.32|145.24|145.32|145.24|145.22|145.14|452
1717756500000|2024-06-07 10:35:00|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|460
1717756800000|2024-06-07 10:40:00|145.27|145.19|145.07|144.99|145.32|145.24|145.07|144.99|205
1717757100000|2024-06-07 10:45:00|145.02|144.94|145.02|144.94|145.07|144.99|145.02|144.94|222
1717757400000|2024-06-07 10:50:00|145.07|144.99|144.97|144.89|145.12|145.04|144.97|144.89|767
1717757700000|2024-06-07 10:55:00|145.02|144.94|144.92|144.84|145.02|144.94|144.92|144.84|430
1717758000000|2024-06-07 11:00:00|144.87|144.79|144.82|144.74|144.92|144.84|144.82|144.74|278
1717758300000|2024-06-07 11:05:00|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|472
1717758600000|2024-06-07 11:10:00|144.77|144.69|144.77|144.69|144.82|144.74|144.72|144.64|360
1717758900000|2024-06-07 11:15:00|144.82|144.74|144.82|144.74|144.87|144.79|144.77|144.69|425
1717759200000|2024-06-07 11:20:00|144.77|144.69|144.67|144.59|144.77|144.69|144.67|144.59|621
1717759500000|2024-06-07 11:25:00|144.72|144.64|144.77|144.69|144.77|144.69|144.67|144.59|1418
1717759800000|2024-06-07 11:30:00|144.82|144.74|144.87|144.74|144.87|144.79|144.77|144.69|1025
1717760100000|2024-06-07 11:35:00|144.82|144.79|144.87|144.79|144.92|144.84|144.82|144.74|761
1717760400000|2024-06-07 11:40:00|144.92|144.84|144.97|144.89|145.02|144.94|144.92|144.84|1106
1717760700000|2024-06-07 11:45:00|144.92|144.84|144.97|144.89|144.97|144.89|144.77|144.69|682
1717761000000|2024-06-07 11:50:00|145.02|144.94|145.07|144.99|145.07|144.99|144.97|144.89|606
1717761300000|2024-06-07 11:55:00|145.12|145.04|145.02|144.94|145.12|145.04|145.02|144.94|571
1717761600000|2024-06-07 12:00:00|144.97|144.89|144.97|144.89|145.07|144.99|144.97|144.89|1225
1717761900000|2024-06-07 12:05:00|144.92|144.84|145.02|144.94|145.02|144.94|144.92|144.84|244
1717762200000|2024-06-07 12:10:00|144.97|144.89|145.07|144.99|145.12|145.04|144.97|144.89|643
1717762500000|2024-06-07 12:15:00|145.02|144.94|145.02|144.94|145.07|144.99|144.97|144.89|472
1717762800000|2024-06-07 12:20:00|145.07|144.99|144.97|144.89|145.07|144.99|144.97|144.89|4162
1717763100000|2024-06-07 12:25:00|145.02|144.94|145.02|144.94|145.07|144.99|144.97|144.89|3700
1717763400000|2024-06-07 12:30:00|145.12|144.99|145.42|145.34|145.72|145.59|144.82|144.64|14329
1717763700000|2024-06-07 12:35:00|145.37|145.29|145.62|145.54|145.72|145.64|145.37|145.29|5761
1717764000000|2024-06-07 12:40:00|145.57|145.49|145.27|145.19|145.62|145.54|145.17|145.09|563
1717764300000|2024-06-07 12:45:00|145.22|145.14|145.42|145.34|145.42|145.34|145.07|144.99|2109
1717764600000|2024-06-07 12:50:00|145.47|145.39|145.77|145.69|145.87|145.79|145.42|145.34|19889
1717764900000|2024-06-07 12:55:00|145.72|145.64|145.82|145.74|146.02|145.94|145.72|145.64|4342
1717765200000|2024-06-07 13:00:00|145.87|145.79|146.27|146.19|146.27|146.19|145.82|145.74|2444
1717765500000|2024-06-07 13:05:00|146.32|146.24|146.37|146.29|146.37|146.29|146.22|146.14|2287
1717765800000|2024-06-07 13:10:00|146.32|146.24|146.27|146.19|146.42|146.34|146.27|146.19|964
1717766100000|2024-06-07 13:15:00|146.22|146.14|146.57|146.49|146.57|146.49|146.22|146.14|1418
1717766400000|2024-06-07 13:20:00|146.62|146.54|146.17|146.09|146.62|146.54|146.12|146.04|14820
1717766700000|2024-06-07 13:25:00|146.22|146.14|146.07|145.99|146.22|146.14|146.02|145.94|2076
1717767000000|2024-06-07 13:30:00|146.02|145.94|145.97|145.89|146.17|146.09|145.87|145.79|3360
1717767300000|2024-06-07 13:35:00|145.92|145.84|146.07|145.94|146.07|145.99|145.87|145.79|1606
1717767600000|2024-06-07 13:40:00|146.02|145.99|146.32|146.24|146.37|146.29|146.02|145.94|2502
1717767900000|2024-06-07 13:45:00|146.37|146.29|146.32|146.24|146.37|146.29|146.17|146.09|1117
1717768200000|2024-06-07 13:50:00|146.27|146.19|146.12|146.04|146.37|146.29|146.12|146.04|667
1717768500000|2024-06-07 13:55:00|146.07|145.99|146.17|146.09|146.17|146.09|146.02|145.89|5673
1717768800000|2024-06-07 14:00:00|146.22|146.14|146.02|145.94|146.27|146.19|146.02|145.94|5623
1717769100000|2024-06-07 14:05:00|145.97|145.89|146.07|145.99|146.12|146.04|145.92|145.84|1404
1717769400000|2024-06-07 14:10:00|146.02|145.94|146.07|145.99|146.17|146.09|146.02|145.94|1096
1717769700000|2024-06-07 14:15:00|146.12|146.04|146.02|145.94|146.12|146.04|145.97|145.89|348
1717770000000|2024-06-07 14:20:00|145.97|145.89|146.07|145.99|146.17|146.09|145.97|145.89|666
1717770300000|2024-06-07 14:25:00|146.02|145.94|145.97|145.89|146.07|145.99|145.92|145.79|282
1717770600000|2024-06-07 14:30:00|146.02|145.84|146.02|145.94|146.07|145.99|145.92|145.84|236
1717770900000|2024-06-07 14:35:00|146.07|145.99|146.07|145.99|146.12|146.04|146.02|145.94|455
1717771200000|2024-06-07 14:40:00|146.12|146.04|146.17|146.09|146.17|146.09|146.02|145.94|1807
1717771500000|2024-06-07 14:45:00|146.22|146.14|146.07|145.99|146.27|146.19|146.07|145.99|6372
1717771800000|2024-06-07 14:50:00|146.12|146.04|145.97|145.89|146.12|146.04|145.92|145.84|954
1717772100000|2024-06-07 14:55:00|145.92|145.84|145.87|145.79|145.97|145.89|145.82|145.74|2062
1717772400000|2024-06-07 15:00:00|145.82|145.74|145.77|145.69|145.87|145.79|145.72|145.64|1774
1717772700000|2024-06-07 15:05:00|145.82|145.64|145.67|145.54|145.82|145.69|145.62|145.54|1640
1717773000000|2024-06-07 15:10:00|145.62|145.59|145.77|145.69|145.82|145.74|145.62|145.54|1102
1717773300000|2024-06-07 15:15:00|145.82|145.74|145.77|145.69|145.82|145.74|145.72|145.64|1080
1717773600000|2024-06-07 15:20:00|145.72|145.64|145.72|145.64|145.77|145.69|145.72|145.64|468
1717773900000|2024-06-07 15:25:00|145.77|145.69|145.82|145.74|145.82|145.74|145.77|145.69|2163
1717774200000|2024-06-07 15:30:00|145.87|145.79|145.72|145.64|145.87|145.79|145.72|145.59|3872
1717774500000|2024-06-07 15:35:00|145.77|145.69|145.82|145.74|145.82|145.74|145.77|145.69|6047
1717774800000|2024-06-07 15:40:00|145.87|145.79|145.92|145.84|145.92|145.84|145.82|145.79|915
1717775100000|2024-06-07 15:45:00|145.97|145.89|145.97|145.89|146.02|145.89|145.92|145.84|1174
1717775400000|2024-06-07 15:50:00|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|341
1717775700000|2024-06-07 15:55:00|146.07|145.99|146.02|145.94|146.12|146.04|146.02|145.94|1042
1717776000000|2024-06-07 16:00:00|145.97|145.89|146.02|145.94|146.02|145.94|145.92|145.84|1653
1717776300000|2024-06-07 16:05:00|145.97|145.89|146.02|145.89|146.02|145.94|145.92|145.84|263
1717776600000|2024-06-07 16:10:00|145.97|145.94|145.92|145.84|145.97|145.94|145.92|145.84|182
1717776900000|2024-06-07 16:15:00|145.97||145.92||145.97||145.92||591
1717777200000|2024-06-07 16:20:00|145.97|145.89|146.02|145.94|146.02|145.94|145.97|145.89|158
1717777500000|2024-06-07 16:25:00|146.07|145.99|146.12|145.99|146.12|145.99|146.07|145.94|507
1717777800000|2024-06-07 16:30:00|146.07|146.04|146.02|145.94|146.12|146.04|146.02|145.94|478
1717778100000|2024-06-07 16:35:00|145.97|145.89|145.97|145.89|145.97|145.94|145.97|145.89|1
1717778400000|2024-06-07 16:40:00|145.92|145.84|146.02|145.94|146.02|145.94|145.92|145.84|7
1717778700000|2024-06-07 16:45:00|145.97|145.89|145.97|145.89|146.02|145.89|145.92|145.84|122
1717779000000|2024-06-07 16:50:00|146.02|145.94|146.12|146.04|146.12|146.04|146.02|145.94|52
1717779300000|2024-06-07 16:55:00|146.17|146.09|146.22|146.14|146.22|146.14|146.17|146.09|239
1717779600000|2024-06-07 17:00:00|146.17|146.09|146.12|145.99|146.22|146.09|146.07|145.99|43
1717779900000|2024-06-07 17:05:00|146.17|146.04|146.12|145.99|146.17|146.09|146.12|145.99|693
1717780200000|2024-06-07 17:10:00|146.07|146.04|146.22|146.09|146.22|146.14|146.07|145.99|12
1717780500000|2024-06-07 17:15:00|146.17|146.14|146.17|146.09|146.22|146.14|146.17|146.04|172
1717780800000|2024-06-07 17:20:00|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.09|9
1717781100000|2024-06-07 17:25:00|146.17|146.09|146.12|146.04|146.22|146.09|146.07|145.99|0
1717781400000|2024-06-07 17:30:00|146.17|145.99|146.12|146.04|146.17|146.04|146.12|145.99|0
1717781700000|2024-06-07 17:35:00|146.17|146.09|146.12|146.04|146.17|146.09|146.12|145.99|333
1717782000000|2024-06-07 17:40:00|146.07|145.99|146.07|145.99|146.12|146.04|146.07|145.94|54
1717782300000|2024-06-07 17:45:00|146.02|145.94|146.07|145.94|146.07|145.99|146.02|145.94|48
1717782600000|2024-06-07 17:50:00||145.99||145.99||145.99||145.99|0
1717782900000|2024-06-07 17:55:00|146.02|145.94|146.07|145.94|146.07|145.99|146.02|145.94|37
1717783200000|2024-06-07 18:00:00|146.02|145.89|145.87|145.79|146.07|145.94|145.87|145.79|217
1717783500000|2024-06-07 18:05:00|145.82|145.74|145.72|145.64|145.82|145.74|145.67|145.59|301
1717783800000|2024-06-07 18:10:00|145.77|145.59|145.62|145.49|145.77|145.59|145.62|145.49|171
1717784100000|2024-06-07 18:15:00|145.57|145.54|145.72|145.59|145.72|145.64|145.57|145.54|0
1717784400000|2024-06-07 18:20:00|145.77|145.64|145.82|145.74|145.82|145.74|145.77|145.64|140
1717784700000|2024-06-07 18:25:00|145.87|145.79|145.87|145.79|145.92|145.84|145.82|145.74|69
1717785000000|2024-06-07 18:30:00|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|0
1717785300000|2024-06-07 18:35:00|145.87|145.79|145.87|145.79|145.87|145.79|145.82|145.74|400
1717785600000|2024-06-07 18:40:00|145.92|145.74|145.92|145.84|145.97|145.84|145.92|145.74|64
1717785900000|2024-06-07 18:45:00|145.97|145.89|145.97|145.84|145.97|145.89|145.92|145.84|411
1717786200000|2024-06-07 18:50:00|145.92|145.79|145.97|145.89|145.97|145.89|145.87|145.79|136
1717786500000|2024-06-07 18:55:00|145.92|145.84|145.92|145.84|145.97|145.89|145.92|145.84|67
1717786800000|2024-06-07 19:00:00|145.87|145.79|145.97|145.89|146.02|145.94|145.87|145.79|348
1717787100000|2024-06-07 19:05:00|145.92|145.84|145.82|145.74|145.97|145.89|145.82|145.74|215
1717787400000|2024-06-07 19:10:00|145.87|145.79|145.82|145.74|145.87|145.79|145.77|145.64|101
1717787700000|2024-06-07 19:15:00|145.87|145.79|145.77|145.69|145.92|145.84|145.77|145.69|13
1717788000000|2024-06-07 19:20:00|145.72|145.64|145.82|145.74|145.82|145.74|145.72|145.64|28
1717788300000|2024-06-07 19:25:00|145.87|145.69|145.87|145.79|145.87|145.79|145.82|145.69|10
1717788600000|2024-06-07 19:30:00|145.82|145.74|145.82|145.74|145.87|145.79|145.82|145.74|26
1717788900000|2024-06-07 19:35:00|145.77|145.69|145.77|145.69|145.82|145.74|145.77|145.69|11
1717789200000|2024-06-07 19:40:00|145.72|145.64|145.72|145.64|145.82|145.69|145.72|145.64|41
1717789500000|2024-06-07 19:45:00|145.67|145.59|145.77|145.64|145.77|145.69|145.67|145.59|86
1717789800000|2024-06-07 19:50:00|145.72|145.69|145.77|145.69|145.77|145.69|145.72|145.64|2
1717790100000|2024-06-07 19:55:00|145.82|145.74|145.82|145.69|145.82|145.74|145.72|145.64|124
1717999200000|2024-06-10 06:00:00|144.32|144.24|144.27|144.19|144.42|144.34|144.22|144.14|751
1717999500000|2024-06-10 06:05:00|144.22|144.14|144.07|143.94|144.27|144.19|143.97|143.84|511
1717999800000|2024-06-10 06:10:00|144.02|143.99|144.12|144.04|144.12|144.04|144.02|143.94|178
1718000100000|2024-06-10 06:15:00|144.17|143.99|144.27|144.19|144.37|144.29|144.07|143.99|206
1718000400000|2024-06-10 06:20:00|144.32|144.14|144.22|144.09|144.32|144.19|144.17|144.09|27
1718000700000|2024-06-10 06:25:00|144.17|144.14|144.02|143.94|144.17|144.14|144.02|143.94|180
1718001000000|2024-06-10 06:30:00|144.07|143.99|144.02|143.89|144.07|143.99|143.97|143.84|176
1718001300000|2024-06-10 06:35:00|143.97|143.84|143.87|143.74|143.97|143.89|143.82|143.74|408
1718001600000|2024-06-10 06:40:00|143.82|143.79|143.72|143.64|143.87|143.79|143.72|143.59|660
1718001900000|2024-06-10 06:45:00|143.77|143.69|143.77|143.69|143.82|143.74|143.72|143.64|799
1718002200000|2024-06-10 06:50:00|143.82|143.64|143.57|143.49|143.82|143.74|143.57|143.49|1779
1718002500000|2024-06-10 06:55:00|143.52|143.44|142.67|142.59|143.52|143.44|142.67|142.59|6682
1718002800000|2024-06-10 07:00:00|142.62|142.54|143.17|143.09|143.32|143.24|142.62|142.54|7975
1718003100000|2024-06-10 07:05:00|143.22|143.14|143.37|143.24|143.42|143.34|143.07|142.99|3524
1718003400000|2024-06-10 07:10:00|143.32|143.29|143.17|143.09|143.42|143.34|142.97|142.89|4402
1718003700000|2024-06-10 07:15:00|143.22|143.14|143.42|143.34|143.52|143.44|143.12|143.04|5377
1718004000000|2024-06-10 07:20:00|143.47|143.39|143.77|143.69|143.77|143.69|143.47|143.39|2890
1718004300000|2024-06-10 07:25:00|143.72|143.64|143.77|143.69|143.82|143.74|143.57|143.49|2040
1718004600000|2024-06-10 07:30:00|143.72|143.64|143.77|143.69|143.82|143.74|143.62|143.54|2766
1718004900000|2024-06-10 07:35:00|143.72|143.64|143.72|143.64|143.87|143.79|143.62|143.54|1166
1718005200000|2024-06-10 07:40:00|143.67|143.59|143.37|143.29|143.67|143.64|143.32|143.24|2929
1718005500000|2024-06-10 07:45:00|143.32|143.24|143.47|143.39|143.57|143.49|143.27|143.19|4005
1718005800000|2024-06-10 07:50:00|143.52|143.44|143.47|143.39|143.57|143.49|143.37|143.29|1089
1718006100000|2024-06-10 07:55:00|143.52|143.34|143.42|143.34|143.52|143.44|143.27|143.19|1989
1718006400000|2024-06-10 08:00:00|143.37|143.29|143.17|143.09|143.42|143.34|143.12|143.04|1178
1718006700000|2024-06-10 08:05:00|143.22|143.14|143.07|142.99|143.22|143.14|143.02|142.94|1668
1718007000000|2024-06-10 08:10:00|143.02|142.94|143.22|143.14|143.27|143.19|143.02|142.94|1068
1718007300000|2024-06-10 08:15:00|143.17|143.09|143.32|143.24|143.32|143.24|143.12|143.04|1116
1718007600000|2024-06-10 08:20:00|143.37|143.29|143.27|143.19|143.42|143.34|143.22|143.09|530
1718007900000|2024-06-10 08:25:00|143.22|143.14|143.22|143.14|143.37|143.29|143.17|143.09|1601
1718008200000|2024-06-10 08:30:00|143.17|143.09|143.52|143.44|143.52|143.44|143.12|143.04|1986
1718008500000|2024-06-10 08:35:00|143.57|143.49|143.62|143.54|143.67|143.59|143.47|143.34|931
1718008800000|2024-06-10 08:40:00|143.67|143.59|143.57|143.49|143.67|143.59|143.52|143.44|814
1718009100000|2024-06-10 08:45:00|143.52|143.44|143.32|143.24|143.52|143.49|143.32|143.24|689
1718009400000|2024-06-10 08:50:00|143.27|143.19|143.17|143.09|143.32|143.24|143.17|143.09|354
1718009700000|2024-06-10 08:55:00|143.12|143.04|143.07|142.99|143.22|143.14|143.07|142.99|498
1718010000000|2024-06-10 09:00:00|143.12|143.04|143.12|143.04|143.22|143.14|143.07|142.99|281
1718010300000|2024-06-10 09:05:00|143.07|142.99|143.02|142.94|143.07|142.99|142.92|142.84|822
1718010600000|2024-06-10 09:10:00|142.97|142.89|142.97|142.89|143.02|142.94|142.92|142.84|622
1718010900000|2024-06-10 09:15:00|143.02|142.94|142.92|142.84|143.07|142.99|142.92|142.84|687
1718011200000|2024-06-10 09:20:00|142.97|142.89|142.82|142.74|142.97|142.89|142.77|142.69|1644
1718011500000|2024-06-10 09:25:00|142.87|142.79|142.82|142.74|142.97|142.89|142.82|142.74|1155
1718011800000|2024-06-10 09:30:00|142.77|142.69|142.92|142.84|143.02|142.94|142.77|142.69|2122
1718012100000|2024-06-10 09:35:00|142.97|142.89|142.82|142.74|142.97|142.89|142.77|142.69|424
1718012400000|2024-06-10 09:40:00|142.87|142.79|142.82|142.74|142.92|142.84|142.82|142.74|606
1718012700000|2024-06-10 09:45:00|142.87|142.79|142.82|142.74|142.87|142.79|142.72|142.64|510
1718013000000|2024-06-10 09:50:00|142.77|142.69|142.82|142.74|142.82|142.74|142.72|142.64|1729
1718013300000|2024-06-10 09:55:00|142.77|142.69|142.72|142.64|142.82|142.74|142.67|142.59|1337
1718013600000|2024-06-10 10:00:00|142.77|142.69|142.72|142.64|142.77|142.69|142.62|142.54|5751
1718013900000|2024-06-10 10:05:00|142.77|142.69|142.87|142.79|142.92|142.84|142.72|142.69|1745
1718014200000|2024-06-10 10:10:00|142.82|142.74|142.77|142.69|142.82|142.74|142.77|142.69|1289
1718014500000|2024-06-10 10:15:00|142.82|142.74|142.87|142.79|142.87|142.79|142.82|142.74|1326
1718014800000|2024-06-10 10:20:00|142.82|142.74|142.82|142.74|142.82|142.74|142.77|142.69|1993
1718015100000|2024-06-10 10:25:00|142.77|142.69|142.72|142.64|142.82|142.74|142.72|142.64|2229
1718015400000|2024-06-10 10:30:00|142.77|142.69|142.92|142.84|142.92|142.84|142.72|142.64|5712
1718015700000|2024-06-10 10:35:00|142.97|142.89|142.97|142.89|143.07|142.99|142.97|142.84|914
1718016000000|2024-06-10 10:40:00|142.92|142.84|142.97|142.89|142.97|142.89|142.92|142.84|41
1718016300000|2024-06-10 10:45:00|143.02|142.94|143.12|143.04|143.12|143.04|142.97|142.89|308
1718016600000|2024-06-10 10:50:00|143.17|143.09|143.17|143.09|143.17|143.09|143.12|143.04|381
1718016900000|2024-06-10 10:55:00|143.22|143.04|143.02|142.94|143.22|143.04|143.02|142.89|284
1718017200000|2024-06-10 11:00:00|143.07|142.99|143.12|143.04|143.12|143.04|143.07|142.94|3345
1718017500000|2024-06-10 11:05:00|143.17|143.09|143.12|143.04|143.17|143.09|143.12|143.04|214
1718017800000|2024-06-10 11:10:00|143.17|143.09|143.27|143.14|143.27|143.19|143.12|143.04|273
1718018100000|2024-06-10 11:15:00|143.22|143.19|143.32|143.24|143.32|143.24|143.22|143.14|420
1718018400000|2024-06-10 11:20:00|143.37|143.29|143.22|143.14|143.37|143.29|143.22|143.14|965
1718018700000|2024-06-10 11:25:00|143.27|143.19|143.42|143.34|143.42|143.34|143.27|143.19|146
1718019000000|2024-06-10 11:30:00|143.47|143.39|143.42|143.34|143.47|143.39|143.37|143.29|305
1718019300000|2024-06-10 11:35:00|143.47|143.39|143.47|143.39|143.47|143.39|143.42|143.34|166
1718019600000|2024-06-10 11:40:00|143.52|143.44|143.37|143.29|143.52|143.44|143.37|143.29|3794
1718019900000|2024-06-10 11:45:00|143.32|143.24|143.47|143.39|143.52|143.44|143.32|143.24|237
1718020200000|2024-06-10 11:50:00|143.52|143.44|143.47|143.39|143.52|143.44|143.47|143.39|116
1718020500000|2024-06-10 11:55:00|143.42|143.34|143.52|143.39|143.52|143.44|143.42|143.34|132
1718020800000|2024-06-10 12:00:00|143.47|143.44|143.57|143.49|143.57|143.49|143.47|143.39|492
1718021100000|2024-06-10 12:05:00|143.62|143.54|143.62|143.54|143.62|143.54|143.57|143.49|416
1718021400000|2024-06-10 12:10:00|143.67|143.59|143.52|143.39|143.67|143.59|143.47|143.39|6085
1718021700000|2024-06-10 12:15:00|143.47|143.44|143.37|143.24|143.52|143.44|143.32|143.24|1128
1718022000000|2024-06-10 12:20:00|143.42|143.29|143.32|143.24|143.42|143.34|143.27|143.19|1438
1718022300000|2024-06-10 12:25:00|143.37|143.29|143.32|143.24|143.37|143.29|143.27|143.19|798
1718022600000|2024-06-10 12:30:00|143.37|143.29|143.47|143.39|143.47|143.39|143.27|143.19|1239
1718022900000|2024-06-10 12:35:00|143.42|143.34|143.42|143.29|143.47|143.39|143.37|143.29|315
1718023200000|2024-06-10 12:40:00|143.37|143.34|143.37|143.29|143.47|143.39|143.37|143.29|153
1718023500000|2024-06-10 12:45:00|143.42|143.24|143.27|143.14|143.42|143.29|143.22|143.14|657
1718023800000|2024-06-10 12:50:00|143.22|143.19|143.17|143.09|143.27|143.19|143.17|143.09|346
1718024100000|2024-06-10 12:55:00|143.12|143.04|143.17|143.09|143.22|143.14|143.12|143.04|335
1718024400000|2024-06-10 13:00:00|143.12|143.04|143.17|143.04|143.22|143.14|143.12|143.04|75
1718024700000|2024-06-10 13:05:00|143.22|143.09|143.12|143.04|143.22|143.14|143.12|143.04|953
1718025000000|2024-06-10 13:10:00|143.07|142.99|142.92|142.84|143.07|142.99|142.92|142.84|1502
1718025300000|2024-06-10 13:15:00|142.97|142.89|142.97|142.89|143.02|142.94|142.87|142.79|1099
1718025600000|2024-06-10 13:20:00|142.92|142.84|142.92|142.84|142.97|142.89|142.82|142.74|1252
1718025900000|2024-06-10 13:25:00|142.87|142.79|142.97|142.89|143.02|142.94|142.87|142.79|1209
1718026200000|2024-06-10 13:30:00|143.02|142.94|142.67|142.59|143.02|142.94|142.67|142.59|4441
1718026500000|2024-06-10 13:35:00|142.72|142.64|142.67|142.59|142.87|142.79|142.62|142.54|3432
1718026800000|2024-06-10 13:40:00|142.72|142.64|142.77|142.69|142.77|142.69|142.57|142.49|2328
1718027100000|2024-06-10 13:45:00|142.82|142.74|142.77|142.69|142.82|142.74|142.67|142.59|1465
1718027400000|2024-06-10 13:50:00|142.72|142.64|142.87|142.79|142.87|142.79|142.72|142.64|558
1718027700000|2024-06-10 13:55:00|142.92|142.84|142.92|142.84|142.97|142.89|142.82|142.74|1098
1718028000000|2024-06-10 14:00:00|142.87|142.79|142.87|142.74|142.92|142.84|142.82|142.69|920
1718028300000|2024-06-10 14:05:00|142.82|142.79|142.77|142.69|142.92|142.84|142.77|142.69|370
1718028600000|2024-06-10 14:10:00|142.82|142.74|142.82|142.74|142.82|142.74|142.77|142.69|529
1718028900000|2024-06-10 14:15:00|142.77|142.69|142.92|142.84|142.92|142.84|142.77|142.69|394
1718029200000|2024-06-10 14:20:00|142.87|142.79|142.92|142.84|142.97|142.89|142.87|142.79|747
1718029500000|2024-06-10 14:25:00|142.97|142.89|142.92|142.84|142.97|142.89|142.87|142.79|1012
1718029800000|2024-06-10 14:30:00|142.97|142.89|142.92|142.84|142.97|142.89|142.87|142.74|342
1718030100000|2024-06-10 14:35:00|142.87|142.79|142.87|142.74|142.92|142.84|142.82|142.74|990
1718030400000|2024-06-10 14:40:00|142.92|142.79|142.97|142.89|143.02|142.94|142.92|142.74|4779
1718030700000|2024-06-10 14:45:00|143.02|142.94|143.02|142.94|143.02|142.94|142.97|142.89|271
1718031000000|2024-06-10 14:50:00|143.07|142.99|143.07|142.99|143.17|143.09|143.07|142.99|935
1718031300000|2024-06-10 14:55:00|143.02|142.94|142.92|142.84|143.07|142.99|142.87|142.79|778
1718031600000|2024-06-10 15:00:00|142.97|142.89|142.87|142.79|143.02|142.94|142.82|142.74|1819
1718031900000|2024-06-10 15:05:00|142.82|142.74|143.02|142.94|143.07|142.99|142.82|142.74|2110
1718032200000|2024-06-10 15:10:00|143.07|142.99|143.12|143.04|143.12|143.04|143.02|142.94|2757
1718032500000|2024-06-10 15:15:00|143.17|143.09|143.32|143.24|143.32|143.24|143.12|143.04|1461
1718032800000|2024-06-10 15:20:00|143.37|143.29|143.32|143.24|143.42|143.34|143.32|143.24|14774
1718033100000|2024-06-10 15:25:00|143.37|143.29|143.42|143.34|143.42|143.34|143.32|143.24|4015
1718033400000|2024-06-10 15:30:00|143.47|143.39|143.57|143.49|143.62|143.54|143.47|143.39|14117
1718033700000|2024-06-10 15:35:00|143.62|143.44|143.47|143.39|143.62|143.49|143.47|143.39|4261
1718034000000|2024-06-10 15:40:00|143.52|143.44|143.52|143.44|143.52|143.44|143.47|143.39|1351
1718034300000|2024-06-10 15:45:00|143.47|143.39|143.42|143.34|143.52|143.44|143.42|143.34|5233
1718034600000|2024-06-10 15:50:00|143.47|143.39|143.47|143.39|143.52|143.44|143.47|143.39|896
1718034900000|2024-06-10 15:55:00|143.52|143.44|143.37|143.29|143.52|143.44|143.37|143.29|814
1718035200000|2024-06-10 16:00:00|143.42|143.34|143.37|143.24|143.42|143.34|143.32|143.24|260
1718035500000|2024-06-10 16:05:00|143.32|143.29|143.32|143.24|143.37|143.29|143.32|143.24|122
1718035800000|2024-06-10 16:10:00|143.37|143.29|143.32|143.24|143.37|143.29|143.32|143.19|502
1718036100000|2024-06-10 16:15:00|143.37|143.29|143.27|143.19|143.37|143.29|143.27|143.19|562
1718036400000|2024-06-10 16:20:00|143.32|143.24|143.22|143.14|143.32|143.24|143.22|143.14|1263
1718036700000|2024-06-10 16:25:00|143.27|143.09|143.22|143.14|143.27|143.14|143.22|143.09|286
1718037000000|2024-06-10 16:30:00|143.27|143.09|143.27|143.19|143.27|143.19|143.22|143.09|344
1718037300000|2024-06-10 16:35:00||143.14||143.19||143.19||143.14|21
1718037600000|2024-06-10 16:40:00|143.32|143.24|143.32|143.24|143.32|143.24|143.32|143.19|0
1718037900000|2024-06-10 16:45:00|143.37|143.29|143.42|143.29|143.42|143.34|143.32|143.24|538
1718038200000|2024-06-10 16:50:00|143.47|143.34|143.47|143.34|143.47|143.39|143.47|143.34|270
1718038500000|2024-06-10 16:55:00|143.52|143.39|143.52|143.39|143.52|143.44|143.52|143.39|703
1718038800000|2024-06-10 17:00:00|143.47|143.34|143.42|143.34|143.47|143.34|143.37|143.24|113
1718039100000|2024-06-10 17:05:00|143.47|143.39|143.42|143.34|143.47|143.39|143.42|143.34|2
1718039400000|2024-06-10 17:10:00|143.47|143.29|143.42|143.34|143.47|143.34|143.42|143.29|1
1718039700000|2024-06-10 17:15:00|143.37|143.29|143.32|143.24|143.37|143.29|143.32|143.24|360
1718040000000|2024-06-10 17:20:00|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.24|61
1718040300000|2024-06-10 17:25:00|143.32|143.24|143.37|143.24|143.37|143.29|143.32|143.24|128
1718040600000|2024-06-10 17:30:00|143.32|143.19|143.27|143.19|143.32|143.24|143.27|143.19|851
1718040900000|2024-06-10 17:35:00|143.22|143.14|143.27|143.14|143.27|143.14|143.22|143.14|516
1718041200000|2024-06-10 17:40:00|143.32|143.19|143.37|143.24|143.37|143.29|143.32|143.19|88
1718041500000|2024-06-10 17:45:00|143.42|143.29|143.57|143.44|143.62|143.54|143.42|143.29|50
1718041800000|2024-06-10 17:50:00|143.52|143.49|143.52|143.44|143.52|143.49|143.52|143.39|1
1718042100000|2024-06-10 17:55:00||143.39||143.44||143.44||143.39|1
1718042400000|2024-06-10 18:00:00|143.47|143.39|143.47|143.39|143.47|143.44|143.47|143.34|20
1718042700000|2024-06-10 18:05:00|143.52|143.44|143.47|143.39|143.52|143.44|143.47|143.39|25
1718043000000|2024-06-10 18:10:00|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.39|4
1718043300000|2024-06-10 18:15:00|143.57|143.49|143.62|143.54|143.62|143.54|143.57|143.49|299
1718043600000|2024-06-10 18:20:00|143.57|143.49|143.57|143.49|143.67|143.59|143.57|143.44|729
1718043900000|2024-06-10 18:25:00|143.52|143.44|143.52|143.39|143.57|143.49|143.47|143.39|87
1718044200000|2024-06-10 18:30:00|143.47|143.44|143.57|143.49|143.57|143.49|143.47|143.44|25
1718044500000|2024-06-10 18:35:00|143.62|143.54|143.57|143.49|143.67|143.54|143.57|143.49|1
1718044800000|2024-06-10 18:40:00|143.62||143.57||143.62||143.57||1
1718045100000|2024-06-10 18:45:00|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.49|0
1718045400000|2024-06-10 18:50:00||143.49||143.49||143.49||143.49|35
1718045700000|2024-06-10 18:55:00||143.54||143.49||143.54||143.49|19
1718046000000|2024-06-10 19:00:00|143.57|143.54|143.62|143.54|143.62|143.54|143.57|143.54|0
1718046300000|2024-06-10 19:05:00|143.57|143.49|143.62|143.49|143.62|143.49|143.57|143.49|28
1718046600000|2024-06-10 19:10:00|143.57|143.54|143.67|143.54|143.67|143.54|143.57|143.49|7
1718046900000|2024-06-10 19:15:00|143.62|143.59|143.57|143.49|143.67|143.59|143.57|143.49|1
1718047200000|2024-06-10 19:20:00|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|0
1718047500000|2024-06-10 19:25:00||143.44||143.49||143.49||143.44|7
1718047800000|2024-06-10 19:30:00|143.52|143.44|143.52|143.44|143.52|143.49|143.52|143.44|0
1718048100000|2024-06-10 19:35:00|143.47|143.39|143.47|143.34|143.47|143.39|143.47|143.34|182
1718048400000|2024-06-10 19:40:00|143.42|143.39|143.42|143.34|143.42|143.39|143.42|143.34|4
1718048700000|2024-06-10 19:45:00||143.29||143.34||143.34||143.29|3
1718049000000|2024-06-10 19:50:00|143.37|143.29|143.47|143.39|143.47|143.39|143.37|143.29|828
1718049300000|2024-06-10 19:55:00|143.42|143.34|143.47|143.39|143.47|143.39|143.37|143.29|516
1718085600000|2024-06-11 06:00:00|143.44|143.37|143.62|143.54|143.67|143.54|143.44|143.34|146
1718085900000|2024-06-11 06:05:00|143.57|143.49|143.62|143.54|143.62|143.54|143.57|143.44|102
1718086200000|2024-06-11 06:10:00|143.67|143.59|143.62|143.54|143.72|143.59|143.57|143.49|88
1718086500000|2024-06-11 06:15:00|143.67|143.59|143.77|143.64|143.77|143.64|143.67|143.59|77
1718086800000|2024-06-11 06:20:00|143.72|143.69|143.82|143.69|143.82|143.69|143.72|143.64|0
1718087100000|2024-06-11 06:25:00|143.77|143.64|143.72|143.59|143.82|143.64|143.72|143.59|10
1718087400000|2024-06-11 06:30:00|143.77|143.64|143.72|143.59|143.77|143.69|143.72|143.59|9
1718087700000|2024-06-11 06:35:00|143.67|143.54|143.62|143.49|143.67|143.59|143.57|143.49|0
1718088000000|2024-06-11 06:40:00|143.57|143.54|143.82|143.69|143.82|143.69|143.57|143.54|836
1718088300000|2024-06-11 06:45:00|143.77|143.74|143.82|143.74|143.82|143.74|143.77|143.69|179
1718088600000|2024-06-11 06:50:00|||||||||427
1718088900000|2024-06-11 06:55:00|143.77|143.69|143.97|143.89|144.07|143.99|143.72|143.64|1615
1718089200000|2024-06-11 07:00:00|144.02|143.94|143.42|143.34|144.02|143.94|143.37|143.29|1355
1718089500000|2024-06-11 07:05:00|143.47|143.39|143.27|143.19|143.52|143.44|143.27|143.14|569
1718089800000|2024-06-11 07:10:00|143.22|143.14|142.87|142.79|143.22|143.19|142.87|142.79|5797
1718090100000|2024-06-11 07:15:00|142.82|142.74|142.72|142.64|142.82|142.79|142.52|142.44|6710
1718090400000|2024-06-11 07:20:00|142.67|142.59|142.87|142.79|142.92|142.84|142.67|142.59|1387
1718090700000|2024-06-11 07:25:00|142.92|142.84|143.22|143.14|143.27|143.19|142.82|142.74|1986
1718091000000|2024-06-11 07:30:00|143.27|143.19|143.22|143.14|143.32|143.24|143.17|143.09|773
1718091300000|2024-06-11 07:35:00|143.17|143.09|143.42|143.34|143.42|143.34|143.17|143.09|979
1718091600000|2024-06-11 07:40:00|143.37|143.29|143.27|143.14|143.47|143.39|143.22|143.14|231
1718091900000|2024-06-11 07:45:00|143.32|143.19|142.92|142.84|143.32|143.24|142.87|142.79|1796
1718092200000|2024-06-11 07:50:00|142.97|142.89|143.02|142.94|143.12|143.04|142.97|142.89|1320
1718092500000|2024-06-11 07:55:00|143.07|142.99|143.02|142.94|143.12|143.04|142.97|142.89|149
1718092800000|2024-06-11 08:00:00|142.97|142.89|143.17|143.09|143.17|143.09|142.92|142.84|578
1718093100000|2024-06-11 08:05:00|143.12|143.04|143.17|143.04|143.17|143.04|143.02|142.94|227
1718093400000|2024-06-11 08:10:00|143.12|143.09|143.52|143.44|143.57|143.49|143.12|143.09|850
1718093700000|2024-06-11 08:15:00|143.57|143.49|143.52|143.44|143.72|143.64|143.52|143.44|2582
1718094000000|2024-06-11 08:20:00|143.57|143.49|143.27|143.19|143.57|143.49|143.27|143.19|1237
1718094300000|2024-06-11 08:25:00|143.22|143.14|143.32|143.24|143.32|143.24|143.12|143.04|1486
1718094600000|2024-06-11 08:30:00|143.27|143.19|143.02|142.94|143.32|143.24|143.02|142.94|1502
1718094900000|2024-06-11 08:35:00|142.97|142.89|142.72|142.64|143.02|142.94|142.67|142.59|4511
1718095200000|2024-06-11 08:40:00|142.67|142.59|142.52|142.44|142.77|142.69|142.52|142.44|2944
1718095500000|2024-06-11 08:45:00|142.57|142.49|142.12|142.04|142.57|142.49|142.12|142.04|5097
1718095800000|2024-06-11 08:50:00|142.17|142.09|142.27|142.19|142.37|142.29|142.12|141.99|3666
1718096100000|2024-06-11 08:55:00|142.32|142.24|141.92|141.84|142.32|142.24|141.82|141.74|3176
1718096400000|2024-06-11 09:00:00|141.87|141.79|142.02|141.94|142.07|141.94|141.62|141.54|8619
1718096700000|2024-06-11 09:05:00|142.07|141.99|142.12|142.04|142.27|142.19|142.07|141.99|3529
1718097000000|2024-06-11 09:10:00|142.17|142.09|142.12|142.04|142.27|142.19|142.12|142.04|10253
1718097300000|2024-06-11 09:15:00|142.17|142.09|142.07|141.99|142.17|142.09|141.97|141.89|1626
1718097600000|2024-06-11 09:20:00|142.02|141.94|141.97|141.89|142.07|141.94|141.92|141.84|1377
1718097900000|2024-06-11 09:25:00|141.92|141.84|141.87|141.79|141.92|141.84|141.77|141.69|3201
1718098200000|2024-06-11 09:30:00|141.92|141.84|141.82|141.74|142.12|142.04|141.82|141.74|3188
1718098500000|2024-06-11 09:35:00|141.77|141.69|141.52|141.44|141.77|141.69|141.52|141.44|3174
1718098800000|2024-06-11 09:40:00|141.57|141.49|141.52|141.44|141.67|141.59|141.47|141.39|6985
1718099100000|2024-06-11 09:45:00|141.57|141.49|141.57|141.49|141.62|141.54|141.37|141.29|13945
1718099400000|2024-06-11 09:50:00|141.52|141.44|141.47|141.39|141.82|141.74|141.37|141.29|3994
1718099700000|2024-06-11 09:55:00|141.52|141.44|141.22|141.14|141.52|141.44|141.22|141.14|4044
1718100000000|2024-06-11 10:00:00|141.17|141.09|141.12|141.04|141.27|141.19|140.97|140.89|5369
1718100300000|2024-06-11 10:05:00|141.17|141.09|141.02|140.89|141.22|141.14|140.92|140.79|5536
1718100600000|2024-06-11 10:10:00|140.97|140.94|140.72|140.64|141.12|141.04|140.72|140.64|24709
1718100900000|2024-06-11 10:15:00|140.77|140.69|141.02|140.94|141.07|140.94|140.72|140.64|4912
1718101200000|2024-06-11 10:20:00|141.07|140.99|140.87|140.79|141.07|140.99|140.87|140.79|1708
1718101500000|2024-06-11 10:25:00|140.92|140.84|140.87|140.79|140.97|140.84|140.82|140.74|1802
1718101800000|2024-06-11 10:30:00|140.92|140.84|140.82|140.74|140.97|140.89|140.77|140.69|4118
1718102100000|2024-06-11 10:35:00|140.77|140.69|140.77|140.69|140.87|140.79|140.72|140.64|4186
1718102400000|2024-06-11 10:40:00|140.82|140.74|140.52|140.44|140.82|140.74|140.52|140.44|2258
1718102700000|2024-06-11 10:45:00|140.57|140.49|140.37|140.29|140.57|140.49|140.37|140.29|10211
1718103000000|2024-06-11 10:50:00|140.42|140.34|140.67|140.54|140.72|140.64|140.42|140.34|3964
1718103300000|2024-06-11 10:55:00|140.62|140.59|140.67|140.59|140.72|140.64|140.57|140.49|8330
1718103600000|2024-06-11 11:00:00|140.62|140.54|140.42|140.34|140.67|140.59|140.42|140.34|1516
1718103900000|2024-06-11 11:05:00|140.47|140.39|140.27|140.19|140.52|140.44|140.27|140.19|1581
1718104200000|2024-06-11 11:10:00|140.32|140.24|140.27|140.19|140.37|140.24|140.22|140.14|3223
1718104500000|2024-06-11 11:15:00|140.22|140.14|140.32|140.24|140.37|140.29|140.12|140.04|6596
1718104800000|2024-06-11 11:20:00|140.27|140.19|140.32|140.24|140.42|140.34|140.22|140.14|697
1718105100000|2024-06-11 11:25:00|140.37|140.29|140.17|140.09|140.37|140.29|140.12|139.99|1168
1718105400000|2024-06-11 11:30:00|140.12|140.04|140.07|139.99|140.17|140.09|140.07|139.99|1179
1718105700000|2024-06-11 11:35:00|140.12|140.04|139.77|139.69|140.12|140.04|139.72|139.59|6862
1718106000000|2024-06-11 11:40:00|139.72|139.64|139.82|139.74|139.92|139.79|139.57|139.49|5159
1718106300000|2024-06-11 11:45:00|139.87|139.69|139.97|139.89|140.02|139.94|139.82|139.69|3297
1718106600000|2024-06-11 11:50:00|139.92|139.84|140.07|139.99|140.12|140.04|139.82|139.74|6931
1718106900000|2024-06-11 11:55:00|140.12|140.04|140.07|139.99|140.32|140.19|140.07|139.99|7577
1718107200000|2024-06-11 12:00:00|140.02|139.94|140.17|140.09|140.17|140.09|139.97|139.89|2009
1718107500000|2024-06-11 12:05:00|140.12|140.04|139.77|139.69|140.12|140.09|139.77|139.69|7207
1718107800000|2024-06-11 12:10:00|139.72|139.64|140.02|139.94|140.02|139.94|139.57|139.49|4811
1718108100000|2024-06-11 12:15:00|139.97|139.89|139.92|139.84|140.12|140.04|139.87|139.79|8426
1718108400000|2024-06-11 12:20:00|139.87|139.79|139.87|139.79|139.97|139.89|139.82|139.74|2312
1718108700000|2024-06-11 12:25:00|139.82|139.74|139.92|139.79|139.97|139.89|139.77|139.69|2740
1718109000000|2024-06-11 12:30:00|139.87|139.84|139.97|139.89|140.07|139.99|139.87|139.79|14990
1718109300000|2024-06-11 12:35:00|140.02|139.94|139.97|139.89|140.12|140.04|139.97|139.89|447
1718109600000|2024-06-11 12:40:00|140.02|139.94|140.22|140.09|140.22|140.14|139.97|139.89|8415
1718109900000|2024-06-11 12:45:00|140.27|140.14|140.12|140.04|140.32|140.24|140.07|139.99|2875
1718110200000|2024-06-11 12:50:00|140.07|139.99|139.77|139.69|140.12|140.04|139.72|139.64|3139
1718110500000|2024-06-11 12:55:00|139.82|139.74|139.92|139.84|139.92|139.84|139.77|139.69|1251
1718110800000|2024-06-11 13:00:00|139.97|139.89|140.12|140.04|140.17|140.09|139.82|139.74|4339
1718111100000|2024-06-11 13:05:00|140.07|139.99|140.27|140.19|140.37|140.29|140.07|139.99|13475
1718111400000|2024-06-11 13:10:00|140.32|140.24|140.32|140.24|140.37|140.29|140.27|140.19|6630
1718111700000|2024-06-11 13:15:00|140.27|140.19|140.42|140.34|140.42|140.34|140.27|140.19|9408
1718112000000|2024-06-11 13:20:00|140.47|140.39|140.27|140.19|140.47|140.39|140.22|140.14|634
1718112300000|2024-06-11 13:25:00|140.32|140.24|140.32|140.24|140.42|140.34|140.27|140.19|630
1718112600000|2024-06-11 13:30:00|140.27|140.19|139.97|139.89|140.27|140.19|139.92|139.84|3320
1718112900000|2024-06-11 13:35:00|139.92|139.84|139.87|139.79|140.07|139.99|139.72|139.64|3760
1718113200000|2024-06-11 13:40:00|139.82|139.74|139.57|139.49|139.82|139.79|139.57|139.49|5001
1718113500000|2024-06-11 13:45:00|139.52|139.44|139.07|138.99|139.52|139.44|139.02|138.94|11691
1718113800000|2024-06-11 13:50:00|139.02|138.94|139.47|139.39|139.57|139.49|138.92|138.84|3821
1718114100000|2024-06-11 13:55:00|139.52|139.44|139.87|139.74|139.87|139.74|139.42|139.34|3784
1718114400000|2024-06-11 14:00:00|139.82|139.69|139.62|139.54|139.97|139.89|139.57|139.49|5626
1718114700000|2024-06-11 14:05:00|139.67|139.59|139.87|139.79|139.87|139.79|139.62|139.54|2670
1718115000000|2024-06-11 14:10:00|139.92|139.84|139.77|139.69|139.92|139.84|139.72|139.64|1897
1718115300000|2024-06-11 14:15:00|139.82|139.74|139.87|139.79|139.92|139.84|139.77|139.69|1443
1718115600000|2024-06-11 14:20:00|139.82|139.74|139.77|139.69|139.87|139.79|139.62|139.54|786
1718115900000|2024-06-11 14:25:00|139.72|139.64|139.67|139.59|139.87|139.79|139.67|139.59|1885
1718116200000|2024-06-11 14:30:00|139.72|139.64|139.87|139.79|139.87|139.79|139.57|139.49|3758
1718116500000|2024-06-11 14:35:00|139.82|139.74|139.62|139.54|139.82|139.74|139.62|139.54|5047
1718116800000|2024-06-11 14:40:00|139.67|139.59|140.07|139.99|140.17|140.09|139.67|139.59|7413
1718117100000|2024-06-11 14:45:00|140.02|139.94|140.07|139.99|140.12|140.04|139.97|139.89|2533
1718117400000|2024-06-11 14:50:00|140.12|140.04|139.97|139.89|140.12|140.04|139.97|139.89|5483
1718117700000|2024-06-11 14:55:00|140.02|139.94|139.97|139.89|140.02|139.94|139.87|139.79|1652
1718118000000|2024-06-11 15:00:00|140.02|139.94|139.92|139.84|140.12|140.04|139.87|139.79|2790
1718118300000|2024-06-11 15:05:00|139.97|139.89|140.07|139.99|140.12|140.04|139.92|139.84|9132
1718118600000|2024-06-11 15:10:00|140.12|140.04|139.82|139.74|140.12|140.04|139.77|139.69|2859
1718118900000|2024-06-11 15:15:00|139.87|139.79|139.92|139.84|139.97|139.89|139.87|139.79|4076
1718119200000|2024-06-11 15:20:00|139.97|139.89|140.12|140.04|140.12|140.04|139.92|139.84|20626
1718119500000|2024-06-11 15:25:00|140.07|139.99|139.87|139.79|140.07|139.99|139.87|139.79|10282
1718119800000|2024-06-11 15:30:00|139.92|139.84|139.77|139.64|139.92|139.84|139.62|139.54|20461
1718120100000|2024-06-11 15:35:00|139.72|139.69|139.52|139.44|139.77|139.69|139.52|139.44|22632
1718120400000|2024-06-11 15:40:00|139.47|139.39|139.47|139.39|139.52|139.44|139.42|139.34|3090
1718120700000|2024-06-11 15:45:00|139.42|139.34|139.42|139.34|139.47|139.39|139.42|139.34|2035
1718121000000|2024-06-11 15:50:00|139.37|139.29|139.47|139.39|139.47|139.39|139.37|139.29|2523
1718121300000|2024-06-11 15:55:00|139.52|139.44|139.52|139.44|139.52|139.44|139.52|139.44|907
1718121600000|2024-06-11 16:00:00|139.47|139.39|139.47|139.39|139.52|139.44|139.47|139.39|210
1718121900000|2024-06-11 16:05:00|139.52|139.44|139.47|139.39|139.52|139.44|139.47|139.39|300
1718122200000|2024-06-11 16:10:00|139.52|139.44|139.52|139.44|139.52|139.44|139.47|139.39|3
1718122500000|2024-06-11 16:15:00|139.47|139.39|139.42|139.34|139.52|139.39|139.42|139.34|139
1718122800000|2024-06-11 16:20:00|139.37|139.29|139.37|139.29|139.37|139.29|139.32|139.24|107
1718123100000|2024-06-11 16:25:00|139.42|139.34|139.42|139.34|139.42|139.34|139.37|139.29|1262
1718123400000|2024-06-11 16:30:00|139.47|139.39|139.67|139.59|139.67|139.59|139.47|139.39|3501
1718123700000|2024-06-11 16:35:00|139.72|139.64|139.82|139.74|139.82|139.74|139.67|139.59|2256
1718124000000|2024-06-11 16:40:00|139.87|139.79|139.97|139.89|139.97|139.89|139.87|139.79|7621
1718124300000|2024-06-11 16:45:00|139.92|139.84|139.87|139.79|139.97|139.89|139.87|139.79|388
1718124600000|2024-06-11 16:50:00|139.92|139.84|139.92|139.84|139.92|139.84|139.87|139.79|176
1718124900000|2024-06-11 16:55:00|139.97|139.79|139.97|139.84|139.97|139.89|139.92|139.79|193
1718125200000|2024-06-11 17:00:00|139.92|139.79|139.97|139.89|140.02|139.89|139.87|139.79|213
1718125500000|2024-06-11 17:05:00|140.02|139.94|139.97|139.84|140.02|139.94|139.92|139.84|31
1718125800000|2024-06-11 17:10:00|139.92|139.89|139.92|139.84|139.92|139.89|139.92|139.84|29
1718126100000|2024-06-11 17:15:00||139.79||139.84||139.84||139.79|1
1718126400000|2024-06-11 17:20:00|139.87|139.79|139.87|139.79|139.87|139.84|139.87|139.79|17
1718127000000|2024-06-11 17:30:00|139.92|139.84|139.97|139.89|139.97|139.89|139.92|139.84|46
1718127300000|2024-06-11 17:35:00||139.84||139.89||139.89||139.84|41
1718127600000|2024-06-11 17:40:00|139.92|139.84|139.97|139.89|139.97|139.89|139.92|139.84|41
1718127900000|2024-06-11 17:45:00|140.02|139.94|140.02|139.94|140.02|139.94|140.02|139.94|3
1718128200000|2024-06-11 17:50:00|140.07|139.99|140.12|140.04|140.12|140.04|140.07|139.99|612
1718128500000|2024-06-11 17:55:00|140.07|139.99|140.12|140.04|140.12|140.04|140.07|139.99|93
1718128800000|2024-06-11 18:00:00|140.07|139.99|140.12|140.04|140.12|140.04|140.07|139.99|192
1718129100000|2024-06-11 18:05:00|140.07|139.99|140.02|139.94|140.07|139.99|139.97|139.89|56
1718129400000|2024-06-11 18:10:00|140.07|139.99|140.12|140.04|140.17|140.04|140.07|139.99|39
1718129700000|2024-06-11 18:15:00|140.17|140.09|140.22|140.14|140.22|140.14|140.17|140.09|4
1718130000000|2024-06-11 18:20:00|140.27|140.19|140.22|140.14|140.27|140.19|140.22|140.14|1
1718130300000|2024-06-11 18:25:00|140.27|140.09|140.27|140.14|140.27|140.19|140.27|140.09|268
1718130600000|2024-06-11 18:30:00|140.32|140.19|140.27|140.14|140.32|140.24|140.27|140.14|93
1718130900000|2024-06-11 18:35:00|140.22|140.09|140.22|140.14|140.22|140.14|140.22|140.09|1
1718131200000|2024-06-11 18:40:00|140.27|140.19|140.12|140.04|140.27|140.19|140.12|139.99|42
1718131500000|2024-06-11 18:45:00|140.17|140.09|140.22|140.14|140.22|140.14|140.12|140.09|104
1718131800000|2024-06-11 18:50:00|140.17|140.09|140.22|140.14|140.22|140.14|140.17|140.09|307
1718132100000|2024-06-11 18:55:00||140.09||140.14||140.14||140.09|103
1718132400000|2024-06-11 19:00:00|140.27|140.19|140.22|140.14|140.27|140.19|140.22|140.14|37
1718132700000|2024-06-11 19:05:00|140.27|140.19|140.17|140.04|140.27|140.19|140.12|140.04|569
1718133000000|2024-06-11 19:10:00|140.12|139.99|140.07|139.99|140.12|139.99|140.07|139.99|7
1718133300000|2024-06-11 19:15:00|140.12|140.04|140.12|140.04|140.12|140.04|140.07|139.99|183
1718133600000|2024-06-11 19:20:00|140.07|139.99|140.12|140.04|140.12|140.04|140.07|139.99|49
1718133900000|2024-06-11 19:25:00|140.07|139.99|140.07|139.99|140.12|140.04|140.07|139.99|4
1718134200000|2024-06-11 19:30:00|140.02|139.94|140.07|139.99|140.07|139.99|140.02|139.94|12
1718134500000|2024-06-11 19:35:00|140.02|139.94|140.07|139.99|140.07|139.99|140.02|139.94|18
1718134800000|2024-06-11 19:40:00|140.02|139.94|139.97|139.89|140.02|139.94|139.97|139.89|95
1718135100000|2024-06-11 19:45:00|139.92|139.84|139.82|139.74|139.92|139.89|139.82|139.69|174
1718135400000|2024-06-11 19:50:00|139.77|139.69|139.92|139.84|139.92|139.84|139.77|139.69|120
1718135700000|2024-06-11 19:55:00|139.87|139.79|140.02|139.94|140.02|139.94|139.87|139.79|465
1718172000000|2024-06-12 06:00:00|140.04|139.97|140.52|140.39|140.57|140.49|140.04|139.97|2
1718172300000|2024-06-12 06:05:00|140.57|140.44|140.57|140.49|140.62|140.54|140.47|140.39|105
1718172600000|2024-06-12 06:10:00|140.62|140.54|140.57|140.49|140.62|140.54|140.57|140.49|2
1718172900000|2024-06-12 06:15:00|140.62|140.54|140.82|140.74|140.82|140.74|140.62|140.54|189
1718173200000|2024-06-12 06:20:00|140.77|140.69|140.77|140.64|140.82|140.74|140.72|140.64|124
1718173500000|2024-06-12 06:25:00|140.82|140.74|140.72|140.64|140.87|140.74|140.72|140.64|188
1718173800000|2024-06-12 06:30:00|140.77|140.59|140.62|140.49|140.77|140.59|140.62|140.49|20
1718174100000|2024-06-12 06:35:00||140.54||140.49||140.54||140.49|9
1718174400000|2024-06-12 06:40:00|140.57|140.54|140.57|140.49|140.57|140.54|140.47|140.39|371
1718174700000|2024-06-12 06:45:00|140.62|140.54|140.87|140.79|140.87|140.79|140.57|140.54|629
1718175000000|2024-06-12 06:50:00|140.82|140.74|140.77|140.69|140.82|140.74|140.67|140.59|578
1718175300000|2024-06-12 06:55:00|140.72|140.64|140.37|140.29|140.87|140.74|140.37|140.24|2487
1718175600000|2024-06-12 07:00:00|140.42|140.24|140.62|140.54|140.77|140.64|140.42|140.24|1760
1718175900000|2024-06-12 07:05:00|140.67|140.59|140.82|140.69|140.82|140.74|140.47|140.39|1622
1718176200000|2024-06-12 07:10:00|140.77|140.74|141.02|140.89|141.02|140.94|140.67|140.54|3475
1718176500000|2024-06-12 07:15:00|140.97|140.94|140.97|140.89|141.07|140.94|140.77|140.69|4346
1718176800000|2024-06-12 07:20:00|141.02|140.94|140.97|140.89|141.17|141.09|140.92|140.84|1648
1718177100000|2024-06-12 07:25:00|140.92|140.84|140.92|140.84|140.97|140.89|140.67|140.59|1729
1718177400000|2024-06-12 07:30:00|140.87|140.79|141.22|141.14|141.27|141.19|140.87|140.79|624
1718177700000|2024-06-12 07:35:00|141.27|141.19|141.42|141.34|141.42|141.34|141.22|141.14|1052
1718178000000|2024-06-12 07:40:00|141.37|141.29|141.37|141.29|141.42|141.34|141.17|141.09|1818
1718178300000|2024-06-12 07:45:00|141.32|141.24|141.27|141.19|141.37|141.29|141.17|141.09|722
1718178600000|2024-06-12 07:50:00|141.22|141.14|141.37|141.29|141.42|141.29|141.22|141.14|382
1718178900000|2024-06-12 07:55:00|141.42|141.34|141.52|141.44|141.52|141.44|141.37|141.29|3079
1718179200000|2024-06-12 08:00:00|141.47|141.39|141.27|141.19|141.52|141.44|141.22|141.14|1191
1718179500000|2024-06-12 08:05:00|141.32|141.24|141.32|141.24|141.42|141.34|141.27|141.19|694
1718179800000|2024-06-12 08:10:00|141.37|141.29|141.47|141.39|141.57|141.49|141.37|141.29|908
1718180100000|2024-06-12 08:15:00|141.42|141.34|141.32|141.24|141.42|141.34|141.27|141.19|392
1718180400000|2024-06-12 08:20:00|141.27|141.19|141.42|141.34|141.52|141.44|141.27|141.19|728
1718180700000|2024-06-12 08:25:00|141.37|141.29|141.17|141.09|141.37|141.34|141.12|141.04|593
1718181000000|2024-06-12 08:30:00|141.22|141.14|141.37|141.29|141.42|141.29|141.22|141.14|665
1718181300000|2024-06-12 08:35:00|141.42|141.24|141.32|141.19|141.42|141.29|141.27|141.19|10958
1718181600000|2024-06-12 08:40:00|141.27|141.24|141.27|141.19|141.42|141.34|141.27|141.19|389
1718181900000|2024-06-12 08:45:00|141.32|141.24|141.32|141.19|141.37|141.29|141.17|141.09|717
1718182200000|2024-06-12 08:50:00|141.27|141.24|141.12|141.04|141.32|141.24|141.12|141.04|841
1718182500000|2024-06-12 08:55:00|141.17|141.09|141.02|140.94|141.17|141.09|141.02|140.89|1443
1718182800000|2024-06-12 09:00:00|140.97|140.89|140.87|140.79|140.97|140.89|140.87|140.79|924
1718183100000|2024-06-12 09:05:00|140.92|140.84|140.87|140.79|140.97|140.89|140.82|140.74|3464
1718183400000|2024-06-12 09:10:00|140.82|140.74|140.82|140.74|140.92|140.84|140.77|140.69|1241
1718183700000|2024-06-12 09:15:00|140.87|140.79|140.82|140.74|140.92|140.79|140.82|140.74|657
1718184000000|2024-06-12 09:20:00|140.87|140.79|140.82|140.74|140.87|140.79|140.82|140.74|457
1718184300000|2024-06-12 09:25:00|140.77|140.69|140.77|140.69|140.82|140.74|140.72|140.64|342
1718184600000|2024-06-12 09:30:00|140.72|140.64|140.52|140.44|140.77|140.69|140.52|140.44|8312
1718184900000|2024-06-12 09:35:00|140.57|140.49|140.87|140.79|140.92|140.84|140.57|140.49|3977
1718185200000|2024-06-12 09:40:00|140.82|140.74|140.87|140.79|140.92|140.79|140.77|140.69|4272
1718185500000|2024-06-12 09:45:00|140.82|140.74|140.87|140.79|140.97|140.89|140.82|140.74|2813
1718185800000|2024-06-12 09:50:00|140.82|140.74|140.97|140.89|140.97|140.89|140.82|140.74|936
1718186100000|2024-06-12 09:55:00|141.02|140.84|140.87|140.79|141.02|140.89|140.82|140.74|3128
1718186400000|2024-06-12 10:00:00|140.82|140.74|140.92|140.84|140.92|140.84|140.82|140.74|301
1718186700000|2024-06-12 10:05:00|140.87|140.79|141.02|140.94|141.02|140.94|140.87|140.79|5259
1718187000000|2024-06-12 10:10:00|140.97|140.89|140.97|140.89|141.02|140.94|140.97|140.89|4975
1718187300000|2024-06-12 10:15:00|141.02|140.94|141.17|141.09|141.17|141.09|140.97|140.89|1131
1718187600000|2024-06-12 10:20:00|141.12|141.04|141.07|140.99|141.17|141.04|140.97|140.89|3187
1718187900000|2024-06-12 10:25:00|141.12|141.04|141.12|141.04|141.17|141.09|141.12|141.04|637
1718188200000|2024-06-12 10:30:00|141.17|141.09|141.17|141.04|141.17|141.09|141.12|141.04|325
1718188500000|2024-06-12 10:35:00|141.22|141.09|141.17|141.09|141.22|141.14|141.17|141.09|1232
1718188800000|2024-06-12 10:40:00|141.12|141.04|141.17|141.09|141.22|141.14|141.12|141.04|168
1718189100000|2024-06-12 10:45:00|141.12|141.04|141.22|141.09|141.27|141.19|141.12|141.04|5528
1718189400000|2024-06-12 10:50:00|141.27|141.14|141.37|141.29|141.42|141.34|141.22|141.09|668
1718189700000|2024-06-12 10:55:00|141.32|141.24|141.37|141.29|141.37|141.29|141.27|141.19|149
1718190000000|2024-06-12 11:00:00|141.32|141.24|141.37|141.29|141.37|141.29|141.32|141.24|643
1718190300000|2024-06-12 11:05:00|141.42|141.34|141.27|141.19|141.42|141.34|141.27|141.19|240
1718190600000|2024-06-12 11:10:00|141.22|141.14|141.27|141.19|141.37|141.29|141.22|141.14|772
1718190900000|2024-06-12 11:15:00|141.32|141.24|141.17|141.09|141.32|141.24|141.17|141.09|249
1718191200000|2024-06-12 11:20:00|141.22|141.14|141.32|141.24|141.37|141.24|141.17|141.14|667
1718191500000|2024-06-12 11:25:00|141.37|141.29|141.37|141.29|141.37|141.29|141.27|141.19|372
1718191800000|2024-06-12 11:30:00|141.42|141.34|141.32|141.24|141.42|141.34|141.27|141.19|744
1718192100000|2024-06-12 11:35:00|141.37|141.29|141.57|141.49|141.57|141.49|141.32|141.24|452
1718192400000|2024-06-12 11:40:00|141.62|141.54|141.52|141.44|141.67|141.59|141.52|141.44|557
1718192700000|2024-06-12 11:45:00|141.57|141.49|141.52|141.44|141.57|141.49|141.52|141.39|753
1718193000000|2024-06-12 11:50:00|141.47|141.39|141.42|141.34|141.47|141.39|141.37|141.29|1071
1718193300000|2024-06-12 11:55:00|141.37|141.29|141.47|141.39|141.47|141.39|141.37|141.29|528
1718193600000|2024-06-12 12:00:00|141.42|141.34|141.47|141.39|141.52|141.44|141.42|141.34|549
1718193900000|2024-06-12 12:05:00|141.52|141.34|141.32|141.24|141.52|141.39|141.32|141.19|401
1718194200000|2024-06-12 12:10:00|141.37|141.29|141.32|141.24|141.37|141.29|141.27|141.19|6704
1718194500000|2024-06-12 12:15:00|141.27|141.19|141.27|141.19|141.37|141.29|141.27|141.19|1879
1718194800000|2024-06-12 12:20:00|141.22|141.14|141.17|141.09|141.22|141.14|141.17|141.09|1796
1718195100000|2024-06-12 12:25:00|141.22|141.14|141.12|140.99|141.22|141.14|141.07|140.99|1479
1718195400000|2024-06-12 12:30:00|141.27|141.04|141.12|141.04|141.67|141.54|140.92|140.84|7589
1718195700000|2024-06-12 12:35:00|141.17|141.09|141.37|141.29|141.37|141.29|140.92|140.84|3880
1718196000000|2024-06-12 12:40:00|141.32|141.24|141.07|140.94|141.42|141.34|140.97|140.89|13600
1718196300000|2024-06-12 12:45:00|141.02|140.99|141.37|141.29|141.37|141.29|140.97|140.89|1171
1718196600000|2024-06-12 12:50:00|141.42|141.34|141.37|141.29|141.57|141.49|141.32|141.24|1928
1718196900000|2024-06-12 12:55:00|141.32|141.24|141.27|141.19|141.37|141.29|141.17|141.09|1599
1718197200000|2024-06-12 13:00:00|141.22|141.14|141.47|141.34|141.47|141.39|141.17|141.09|865
1718197500000|2024-06-12 13:05:00|141.52|141.39|141.52|141.44|141.62|141.54|141.47|141.34|2087
1718197800000|2024-06-12 13:10:00|141.57|141.49|141.52|141.44|141.62|141.54|141.52|141.39|914
1718198100000|2024-06-12 13:15:00|141.57|141.39|141.27|141.19|141.57|141.39|141.22|141.14|1365
1718198400000|2024-06-12 13:20:00|141.32|141.24|141.37|141.29|141.37|141.29|141.27|141.19|203
1718198700000|2024-06-12 13:25:00|141.32|141.24|141.32|141.24|141.37|141.29|141.27|141.19|177
1718199000000|2024-06-12 13:30:00|141.37|141.29|141.27|141.19|141.57|141.49|141.17|141.09|10212
1718199300000|2024-06-12 13:35:00|141.32|141.24|141.22|141.14|141.42|141.34|141.22|141.14|459
1718199600000|2024-06-12 13:40:00|141.27|141.19|141.22|141.14|141.27|141.19|141.02|140.94|5417
1718199900000|2024-06-12 13:45:00|141.17|141.09|141.07|140.99|141.17|141.09|140.97|140.89|2343
1718200200000|2024-06-12 13:50:00|141.02|140.94|141.22|141.14|141.22|141.14|140.97|140.89|4116
1718200500000|2024-06-12 13:55:00|141.17|141.09|141.02|140.94|141.27|141.19|140.92|140.84|3064
1718200800000|2024-06-12 14:00:00|140.97|140.89|140.92|140.84|140.97|140.89|140.82|140.69|2688
1718201100000|2024-06-12 14:05:00|140.97|140.89|140.97|140.89|140.97|140.89|140.92|140.84|560
1718201400000|2024-06-12 14:10:00|141.02|140.94|141.22|141.14|141.27|141.19|140.97|140.89|339
1718201700000|2024-06-12 14:15:00|141.27|141.19|141.17|141.09|141.27|141.19|141.07|140.99|8529
1718202000000|2024-06-12 14:20:00|141.22|141.14|141.42|141.34|141.42|141.34|141.07|140.99|1584
1718202300000|2024-06-12 14:25:00|141.47|141.39|141.37|141.29|141.47|141.39|141.32|141.24|2833
1718202600000|2024-06-12 14:30:00|141.42|141.34|141.52|141.44|141.52|141.44|141.27|141.19|4078
1718202900000|2024-06-12 14:35:00|141.47|141.39|141.52|141.44|141.57|141.49|141.47|141.39|1436
1718203200000|2024-06-12 14:40:00|141.47|141.39|141.32|141.24|141.52|141.44|141.27|141.19|1822
1718203500000|2024-06-12 14:45:00|141.37|141.29|141.42|141.34|141.47|141.39|141.37|141.29|991
1718203800000|2024-06-12 14:50:00|141.47|141.39|141.32|141.24|141.47|141.39|141.27|141.19|1823
1718204100000|2024-06-12 14:55:00|141.37|141.29|141.32|141.24|141.47|141.34|141.32|141.19|2833
1718204400000|2024-06-12 15:00:00|141.37|141.19|141.32|141.24|141.42|141.34|141.32|141.19|1000
1718204700000|2024-06-12 15:05:00|141.37|141.29|141.32|141.24|141.37|141.29|141.32|141.24|1010
1718205000000|2024-06-12 15:10:00|141.27|141.19|141.37|141.29|141.42|141.34|141.27|141.19|1244
1718205300000|2024-06-12 15:15:00|141.32|141.24|141.32|141.24|141.37|141.29|141.27|141.19|1898
1718205600000|2024-06-12 15:20:00|141.37|141.19|141.27|141.19|141.37|141.24|141.27|141.19|3274
1718205900000|2024-06-12 15:25:00|141.22|141.14|141.27|141.19|141.27|141.19|141.22|141.14|4832
1718206200000|2024-06-12 15:30:00|141.22|141.14|141.02|140.94|141.22|141.14|141.02|140.89|8844
1718206500000|2024-06-12 15:35:00|140.97|140.89|140.92|140.84|141.02|140.94|140.87|140.79|7809
1718206800000|2024-06-12 15:40:00|140.97|140.89|140.92|140.84|141.02|140.94|140.92|140.84|3073
1718207100000|2024-06-12 15:45:00|140.87|140.79|140.87|140.79|140.87|140.79|140.82|140.74|919
1718207400000|2024-06-12 15:50:00|140.82|140.74|140.92|140.84|140.92|140.84|140.82|140.74|314
1718207700000|2024-06-12 15:55:00|140.87|140.79|140.92|140.79|140.92|140.84|140.87|140.79|18452
1718208000000|2024-06-12 16:00:00|140.87|140.84|140.87|140.79|140.92|140.84|140.87|140.79|714
1718208300000|2024-06-12 16:05:00|140.92||140.87||140.92||140.87||787
1718208600000|2024-06-12 16:10:00|140.92|140.84|140.97|140.89|140.97|140.89|140.87|140.79|543
1718208900000|2024-06-12 16:15:00|141.02|140.94|140.97|140.89|141.02|140.94|140.97|140.89|528
1718209200000|2024-06-12 16:20:00|140.92|140.84|140.97|140.84|140.97|140.89|140.92|140.84|753
1718209500000|2024-06-12 16:25:00|140.92|140.89|140.87|140.79|140.97|140.89|140.87|140.79|648
1718209800000|2024-06-12 16:30:00|140.82|140.74|140.82|140.74|140.82|140.74|140.82|140.74|262
1718210100000|2024-06-12 16:35:00|140.87|140.79|140.87|140.74|140.87|140.79|140.87|140.74|115
1718210400000|2024-06-12 16:40:00|140.92|140.79|140.92|140.84|140.92|140.84|140.92|140.79|102
1718210700000|2024-06-12 16:45:00|140.97|140.89|140.97|140.89|140.97|140.89|140.97|140.89|275
1718211000000|2024-06-12 16:50:00|140.92|140.84|140.87|140.79|140.92|140.84|140.87|140.79|207
1718211300000|2024-06-12 16:55:00|140.82|140.74|140.87|140.79|140.87|140.79|140.82|140.74|79
1718211600000|2024-06-12 17:00:00|140.92|140.84|141.02|140.94|141.02|140.94|140.92|140.84|1302
1718211900000|2024-06-12 17:05:00|140.97|140.89|140.92|140.84|140.97|140.89|140.92|140.84|116
1718212200000|2024-06-12 17:10:00|||||||||20
1718212500000|2024-06-12 17:15:00|140.97|140.89|140.97|140.89|141.02|140.89|140.97|140.89|27
1718212800000|2024-06-12 17:20:00|141.02||140.97||141.02||140.97||8
1718213100000|2024-06-12 17:25:00|141.02|140.94|141.02|140.94|141.02|140.94|141.02|140.94|20
1718213400000|2024-06-12 17:30:00|140.97|140.89|141.02|140.89|141.02|140.89|140.92|140.84|719
1718213700000|2024-06-12 17:35:00|141.07|140.94|141.02|140.94|141.07|140.99|141.02|140.94|174
1718214000000|2024-06-12 17:40:00|140.97|140.89|140.92|140.84|141.02|140.89|140.92|140.84|76
1718214300000|2024-06-12 17:45:00|140.97|140.89|141.02|140.94|141.02|140.94|140.92|140.84|24
1718214600000|2024-06-12 17:50:00|140.97|140.89|141.02|140.89|141.02|140.89|140.97|140.89|18
1718214900000|2024-06-12 17:55:00|140.97|140.94|141.02|140.89|141.07|140.94|140.97|140.89|306
1718215200000|2024-06-12 18:00:00|141.07|140.94|140.82|140.74|141.07|140.94|140.62|140.54|952
1718215500000|2024-06-12 18:05:00|140.87|140.79|140.97|140.89|141.02|140.89|140.82|140.74|149
1718215800000|2024-06-12 18:10:00|141.02|140.94|141.02|140.94|141.07|140.99|140.92|140.79|198
1718216100000|2024-06-12 18:15:00|141.07|140.99|141.07|140.99|141.17|141.09|141.02|140.99|72
1718216400000|2024-06-12 18:20:00|141.02|140.94|141.07|140.94|141.07|140.99|141.02|140.94|49
1718216700000|2024-06-12 18:25:00|141.12|140.99|141.12|141.04|141.17|141.09|141.12|140.99|153
1718217000000|2024-06-12 18:30:00|141.17|141.09|141.12|141.04|141.22|141.14|140.97|140.89|56
1718217300000|2024-06-12 18:35:00|141.17|140.99|141.17|141.04|141.17|141.09|140.92|140.84|278
1718217600000|2024-06-12 18:40:00|141.12|141.09|140.97|140.89|141.17|141.09|140.92|140.84|182
1718217900000|2024-06-12 18:45:00|141.02|140.84|140.87|140.79|141.02|140.89|140.82|140.74|201
1718218200000|2024-06-12 18:50:00|140.92|140.74|140.87|140.79|140.97|140.84|140.77|140.69|150
1718218500000|2024-06-12 18:55:00|140.92|140.74|141.02|140.94|141.12|140.99|140.92|140.74|31
1718218800000|2024-06-12 19:00:00|141.07|140.99|141.12|141.04|141.17|141.09|141.02|140.94|120
1718219100000|2024-06-12 19:05:00|141.07|140.99|141.07|140.99|141.12|141.04|141.02|140.94|25
1718219400000|2024-06-12 19:10:00|141.12|141.04|141.02|140.94|141.17|141.09|141.02|140.94|150
1718219700000|2024-06-12 19:15:00|141.07|140.89|141.02|140.94|141.07|140.99|140.97|140.89|96
1718220000000|2024-06-12 19:20:00|141.07|140.99|140.77|140.69|141.07|140.99|140.77|140.69|35
1718220300000|2024-06-12 19:25:00|140.82|140.64|140.62|140.54|140.82|140.74|140.47|140.39|1274
1718220600000|2024-06-12 19:30:00|140.57|140.49|140.62|140.54|140.67|140.59|140.52|140.44|167
1718220900000|2024-06-12 19:35:00|140.57|140.49|140.52|140.44|140.62|140.54|140.52|140.44|814
1718221200000|2024-06-12 19:40:00|140.47|140.39|140.52|140.44|140.57|140.44|140.42|140.34|161
1718221500000|2024-06-12 19:45:00|140.47|140.39|140.62|140.54|140.67|140.59|140.47|140.39|362
1718221800000|2024-06-12 19:50:00|140.57|140.49|140.77|140.69|140.77|140.69|140.57|140.49|120
1718222100000|2024-06-12 19:55:00|140.82|140.64|140.87|140.74|141.02|140.94|140.72|140.64|295
1718258400000|2024-06-13 06:00:00|140.84|140.77|140.37|140.29|140.84|140.77|140.27|140.14|103
1718258700000|2024-06-13 06:05:00|140.42|140.24|140.42|140.34|140.47|140.39|140.27|140.14|78
1718259000000|2024-06-13 06:10:00|140.37|140.29|140.37|140.29|140.52|140.39|140.37|140.29|44
1718259300000|2024-06-13 06:15:00|140.32|140.24|140.47|140.39|140.47|140.39|140.27|140.19|85
1718259600000|2024-06-13 06:20:00|140.52|140.44|140.62|140.49|140.67|140.59|140.47|140.39|254
1718259900000|2024-06-13 06:25:00|140.57|140.44|140.67|140.54|140.67|140.54|140.47|140.39|201
1718260200000|2024-06-13 06:30:00|140.62|140.59|140.67|140.59|140.72|140.64|140.62|140.54|315
1718260500000|2024-06-13 06:35:00|140.72|140.64|140.72|140.59|140.77|140.69|140.67|140.59|18
1718260800000|2024-06-13 06:40:00|140.62|140.54|140.62|140.54|140.62|140.54|140.62|140.49|282
1718261100000|2024-06-13 06:45:00|140.67|140.59|140.47|140.39|140.67|140.59|140.47|140.39|204
1718261400000|2024-06-13 06:50:00|140.52|140.44|140.37|140.24|140.67|140.54|140.37|140.24|833
1718261700000|2024-06-13 06:55:00|140.32|140.29|140.62|140.54|140.62|140.54|140.32|140.24|1264
1718262000000|2024-06-13 07:00:00|140.57|140.49|140.52|140.44|140.72|140.64|140.42|140.34|2065
1718262300000|2024-06-13 07:05:00|140.47|140.39|139.97|139.89|140.52|140.44|139.97|139.89|2596
1718262600000|2024-06-13 07:10:00|139.92|139.84|140.02|139.94|140.12|140.04|139.57|139.49|4438
1718262900000|2024-06-13 07:15:00|140.07|139.99|139.87|139.79|140.07|139.99|139.82|139.69|3919
1718263200000|2024-06-13 07:20:00|139.82|139.74|140.07|139.99|140.22|140.14|139.82|139.74|1382
1718263500000|2024-06-13 07:25:00|140.12|140.04|140.42|140.34|140.47|140.39|140.12|140.04|1077
1718263800000|2024-06-13 07:30:00|140.47|140.39|140.67|140.59|140.72|140.64|140.42|140.34|979
1718264100000|2024-06-13 07:35:00|140.72|140.54|140.52|140.44|140.72|140.59|140.47|140.39|824
1718264400000|2024-06-13 07:40:00|140.47|140.39|140.57|140.49|140.57|140.49|140.42|140.34|2177
1718264700000|2024-06-13 07:45:00|140.52|140.44|140.62|140.54|140.77|140.69|140.52|140.44|721
1718265000000|2024-06-13 07:50:00|140.57|140.49|140.47|140.39|140.62|140.54|140.42|140.34|3842
1718265300000|2024-06-13 07:55:00|140.42|140.34|140.32|140.24|140.47|140.39|140.27|140.19|1155
1718265600000|2024-06-13 08:00:00|140.27|140.19|140.17|140.09|140.27|140.19|140.12|140.04|1565
1718265900000|2024-06-13 08:05:00|140.12|140.04|140.27|140.19|140.32|140.24|140.02|139.94|11205
1718266200000|2024-06-13 08:10:00|140.22|140.14|140.12|140.04|140.27|140.19|140.07|139.94|566
1718266500000|2024-06-13 08:15:00|140.07|139.99|139.87|139.79|140.07|139.99|139.82|139.74|3760
1718266800000|2024-06-13 08:20:00|139.82|139.74|139.67|139.59|139.92|139.84|139.57|139.49|5670
1718267100000|2024-06-13 08:25:00|139.62|139.54|139.52|139.44|139.62|139.54|139.42|139.34|2475
1718267400000|2024-06-13 08:30:00|139.47|139.39|139.32|139.24|139.47|139.39|139.17|139.09|5048
1718267700000|2024-06-13 08:35:00|139.27|139.19|139.32|139.24|139.42|139.34|139.22|139.14|2042
1718268000000|2024-06-13 08:40:00|139.37|139.29|138.97|138.89|139.37|139.29|138.97|138.89|4052
1718268300000|2024-06-13 08:45:00|138.92|138.79|139.17|139.09|139.27|139.19|138.92|138.79|9814
1718268600000|2024-06-13 08:50:00|139.12|139.04|139.07|138.99|139.17|139.09|138.97|138.89|1532
1718268900000|2024-06-13 08:55:00|139.12|139.04|139.42|139.34|139.42|139.34|139.12|139.04|7344
1718269200000|2024-06-13 09:00:00|139.47|139.39|139.52|139.44|139.52|139.44|139.42|139.34|7081
1718269500000|2024-06-13 09:05:00|139.47|139.39|139.47|139.39|139.67|139.59|139.47|139.39|650
1718269800000|2024-06-13 09:10:00|139.52|139.44|139.47|139.39|139.52|139.44|139.42|139.34|1431
1718270100000|2024-06-13 09:15:00|139.52|139.44|139.27|139.19|139.57|139.49|139.22|139.14|1407
1718270400000|2024-06-13 09:20:00|139.32|139.24|139.27|139.19|139.37|139.29|139.27|139.19|231
1718270700000|2024-06-13 09:25:00|139.22|139.14|139.07|138.99|139.22|139.14|139.07|138.99|2147
1718271000000|2024-06-13 09:30:00|139.12|139.04|139.12|139.04|139.17|139.04|138.97|138.89|664
1718271300000|2024-06-13 09:35:00|139.17|139.09|139.12|139.04|139.22|139.14|139.02|138.94|1002
1718271600000|2024-06-13 09:40:00|139.07|138.99|138.97|138.89|139.12|139.04|138.92|138.84|820
1718271900000|2024-06-13 09:45:00|139.02|138.94|138.97|138.89|139.17|139.09|138.97|138.89|1909
1718272200000|2024-06-13 09:50:00|139.02|138.94|138.97|138.89|139.12|139.04|138.92|138.84|884
1718272500000|2024-06-13 09:55:00|138.92|138.84|139.32|139.24|139.32|139.24|138.92|138.84|1270
1718272800000|2024-06-13 10:00:00|139.37|139.29|139.37|139.29|139.47|139.34|139.32|139.24|1350
1718273100000|2024-06-13 10:05:00|139.32|139.24|139.27|139.19|139.37|139.29|139.27|139.19|1766
1718273400000|2024-06-13 10:10:00|139.22|139.14|139.02|138.94|139.22|139.14|139.02|138.94|587
1718273700000|2024-06-13 10:15:00|139.07|138.99|138.82|138.74|139.12|139.04|138.72|138.64|6185
1718274000000|2024-06-13 10:20:00|138.77|138.69|138.92|138.84|138.92|138.84|138.77|138.69|1208
1718274300000|2024-06-13 10:25:00|138.97|138.89|138.92|138.84|138.97|138.89|138.87|138.79|437
1718274600000|2024-06-13 10:30:00|138.87|138.79|138.82|138.74|138.92|138.84|138.77|138.69|1908
1718274900000|2024-06-13 10:35:00|138.87|138.79|138.92|138.84|138.92|138.84|138.87|138.79|629
1718275200000|2024-06-13 10:40:00|138.97|138.89|138.97|138.89|138.97|138.89|138.92|138.84|2062
1718275500000|2024-06-13 10:45:00|139.02|138.84|139.17|139.09|139.17|139.09|138.97|138.84|1381
1718275800000|2024-06-13 10:50:00|139.12|139.04|139.02|138.94|139.17|139.09|138.92|138.84|1286
1718276100000|2024-06-13 10:55:00|139.07|138.99|139.02|138.94|139.12|139.04|138.97|138.89|396
1718276400000|2024-06-13 11:00:00|139.07|138.99|139.17|139.09|139.27|139.19|139.07|138.99|584
1718276700000|2024-06-13 11:05:00|139.12|139.04|139.32|139.24|139.32|139.24|139.07|138.99|12446
1718277000000|2024-06-13 11:10:00|139.37|139.29|139.52|139.44|139.52|139.44|139.32|139.24|1321
1718277300000|2024-06-13 11:15:00|139.57|139.49|139.37|139.29|139.57|139.49|139.32|139.24|5323
1718277600000|2024-06-13 11:20:00|139.32|139.24|139.37|139.24|139.37|139.29|139.27|139.19|414
1718277900000|2024-06-13 11:25:00|139.32|139.29|139.47|139.39|139.47|139.39|139.27|139.19|11573
1718278200000|2024-06-13 11:30:00|139.42|139.34|139.42|139.34|139.52|139.44|139.37|139.29|6777
1718278500000|2024-06-13 11:35:00|139.37|139.29|139.42|139.34|139.52|139.44|139.32|139.24|917
1718278800000|2024-06-13 11:40:00|139.37|139.29|139.57|139.49|139.57|139.49|139.37|139.29|628
1718279100000|2024-06-13 11:45:00|139.52|139.44|139.52|139.44|139.57|139.49|139.47|139.34|457
1718279400000|2024-06-13 11:50:00|139.57|139.49|139.57|139.49|139.57|139.49|139.47|139.39|189
1718279700000|2024-06-13 11:55:00|139.52|139.44|139.52|139.44|139.52|139.44|139.47|139.39|114
1718280000000|2024-06-13 12:00:00|139.57|139.49|139.52|139.44|139.62|139.54|139.47|139.34|2712
1718280300000|2024-06-13 12:05:00|139.47|139.39|139.62|139.54|139.62|139.54|139.42|139.34|595
1718280600000|2024-06-13 12:10:00|139.67|139.59|139.72|139.64|139.77|139.69|139.62|139.54|1862
1718280900000|2024-06-13 12:15:00|139.67|139.59|139.27|139.14|139.72|139.64|139.27|139.14|4678
1718281200000|2024-06-13 12:20:00|139.22|139.19|139.27|139.19|139.37|139.29|139.22|139.14|4354
1718281500000|2024-06-13 12:25:00|139.22|139.14|139.17|139.04|139.32|139.24|139.17|139.04|2531
1718281800000|2024-06-13 12:30:00|139.22|139.09|139.22|139.14|139.27|139.19|138.97|138.89|5332
1718282100000|2024-06-13 12:35:00|139.17|139.09|139.07|138.99|139.27|139.19|139.02|138.94|765
1718282400000|2024-06-13 12:40:00|139.02|138.94|139.12|139.04|139.17|139.09|139.02|138.89|318
1718282700000|2024-06-13 12:45:00|139.17|139.09|139.02|138.94|139.22|139.14|138.97|138.89|909
1718283000000|2024-06-13 12:50:00|139.07|138.99|139.22|139.09|139.22|139.14|139.02|138.94|1094
1718283300000|2024-06-13 12:55:00|139.17|139.04|138.77|138.69|139.22|139.09|138.77|138.69|2205
1718283600000|2024-06-13 13:00:00|138.72|138.64|138.77|138.69|138.82|138.74|138.72|138.64|2342
1718283900000|2024-06-13 13:05:00|138.82|138.74|138.82|138.74|138.87|138.79|138.77|138.69|1539
1718284200000|2024-06-13 13:10:00|138.87|138.79|138.92|138.84|139.02|138.94|138.87|138.79|524
1718284500000|2024-06-13 13:15:00|138.97|138.89|138.82|138.74|138.97|138.89|138.77|138.69|8097
1718284800000|2024-06-13 13:20:00|138.77|138.69|138.87|138.79|138.92|138.84|138.77|138.69|6928
1718285100000|2024-06-13 13:25:00|138.92|138.84|138.87|138.79|139.02|138.94|138.87|138.79|621
1718285400000|2024-06-13 13:30:00|138.92|138.84|138.62|138.54|138.92|138.84|138.52|138.44|13491
1718285700000|2024-06-13 13:35:00|138.67|138.59|138.22|138.14|138.67|138.59|138.17|138.09|7108
1718286000000|2024-06-13 13:40:00|138.27|138.19|138.02|137.94|138.27|138.19|138.02|137.94|2564
1718286300000|2024-06-13 13:45:00|137.97|137.89|137.57|137.49|137.97|137.89|137.57|137.49|8710
1718286600000|2024-06-13 13:50:00|137.52|137.44|137.52|137.44|137.62|137.54|137.42|137.34|4094
1718286900000|2024-06-13 13:55:00|137.57|137.49|137.52|137.44|137.57|137.49|137.27|137.19|4028
1718287200000|2024-06-13 14:00:00|137.57|137.49|137.57|137.49|137.67|137.59|137.52|137.39|4876
1718287500000|2024-06-13 14:05:00|137.62|137.54|137.62|137.54|137.77|137.69|137.47|137.39|3577
1718287800000|2024-06-13 14:10:00|137.67|137.59|137.32|137.24|137.67|137.59|137.32|137.24|3639
1718288100000|2024-06-13 14:15:00|137.27|137.19|137.32|137.24|137.47|137.39|137.27|137.19|2724
1718288400000|2024-06-13 14:20:00|137.27|137.19|137.27|137.19|137.37|137.29|137.17|137.09|4917
1718288700000|2024-06-13 14:25:00|137.32|137.24|137.02|136.94|137.32|137.24|136.92|136.84|9053
1718289000000|2024-06-13 14:30:00|137.07|136.99|136.72|136.64|137.07|136.99|136.67|136.59|5950
1718289300000|2024-06-13 14:35:00|136.77|136.69|137.32|137.24|137.32|137.24|136.72|136.59|8687
1718289600000|2024-06-13 14:40:00|137.27|137.19|137.17|137.09|137.37|137.29|137.07|136.99|4316
1718289900000|2024-06-13 14:45:00|137.12|137.04|136.62|136.54|137.17|137.09|136.27|136.19|7712
1718290200000|2024-06-13 14:50:00|136.57|136.49|136.67|136.59|136.77|136.69|136.57|136.49|11259
1718290500000|2024-06-13 14:55:00|136.72|136.64|136.47|136.39|136.77|136.69|136.42|136.34|3704
1718290800000|2024-06-13 15:00:00|136.42|136.34|136.17|136.09|136.42|136.34|136.12|136.04|4679
1718291100000|2024-06-13 15:05:00|136.22|136.14|136.32|136.24|136.32|136.24|136.17|136.09|10365
1718291400000|2024-06-13 15:10:00|136.27|136.19|136.42|136.34|136.52|136.44|136.27|136.19|3532
1718291700000|2024-06-13 15:15:00|136.37|136.29|136.52|136.44|136.57|136.49|136.37|136.29|2558
1718292000000|2024-06-13 15:20:00|136.47|136.39|136.67|136.59|136.67|136.59|136.42|136.34|8198
1718292300000|2024-06-13 15:25:00|136.72|136.64|136.67|136.59|136.77|136.69|136.62|136.54|9772
1718292600000|2024-06-13 15:30:00|136.72|136.64|136.77|136.69|136.82|136.74|136.67|136.59|19470
1718292900000|2024-06-13 15:35:00|136.82|136.74|136.77|136.69|136.82|136.74|136.72|136.64|4550
1718293200000|2024-06-13 15:40:00|136.72|136.64|136.72|136.64|136.77|136.69|136.67|136.59|4432
1718293500000|2024-06-13 15:45:00|136.77|136.59|136.77|136.69|136.77|136.69|136.67|136.59|10714
1718293800000|2024-06-13 15:50:00|136.72|136.64|136.62|136.54|136.77|136.69|136.57|136.49|3759
1718294100000|2024-06-13 15:55:00|136.57|136.49|136.62|136.54|136.62|136.54|136.52|136.44|1197
1718294400000|2024-06-13 16:00:00|136.57|136.49|136.57|136.49|136.62|136.54|136.52|136.44|1412
1718294700000|2024-06-13 16:05:00|136.62|136.54|136.62|136.54|136.62|136.54|136.57|136.49|1037
1718295000000|2024-06-13 16:10:00|136.67|136.59|136.72|136.64|136.72|136.64|136.62|136.54|150
1718295300000|2024-06-13 16:15:00|136.67|136.59|136.62|136.49|136.67|136.59|136.52|136.44|765
1718295600000|2024-06-13 16:20:00|136.57|136.54|136.62|136.54|136.62|136.54|136.57|136.49|409
1718295900000|2024-06-13 16:25:00|136.57|136.49|136.57|136.49|136.57|136.49|136.52|136.44|467
1718296200000|2024-06-13 16:30:00|136.52|136.44|136.72|136.59|136.72|136.64|136.52|136.44|564
1718296500000|2024-06-13 16:35:00|136.67|136.64|136.72|136.64|136.72|136.64|136.67|136.59|43
1718296800000|2024-06-13 16:40:00|136.67|136.59|136.77|136.69|136.77|136.69|136.67|136.59|91
1718297100000|2024-06-13 16:45:00|136.82|136.74|136.77|136.64|136.87|136.74|136.72|136.64|329
1718297400000|2024-06-13 16:50:00|136.72|136.69|136.82|136.74|136.82|136.74|136.72|136.64|329
1718297700000|2024-06-13 16:55:00|136.77|136.69|136.72|136.64|136.77|136.69|136.72|136.64|958
1718298000000|2024-06-13 17:00:00|136.67|136.59|136.72|136.59|136.77|136.64|136.67|136.59|899
1718298300000|2024-06-13 17:05:00|136.77|136.64|136.82|136.74|136.82|136.74|136.72|136.59|39
1718298600000|2024-06-13 17:10:00|136.87|136.79|136.92|136.84|136.92|136.84|136.82|136.74|144
1718298900000|2024-06-13 17:15:00|136.87|136.79|136.82|136.74|136.87|136.79|136.82|136.74|221
1718299200000|2024-06-13 17:20:00|||||||||71
1718299500000|2024-06-13 17:25:00|||||||||155
1718299800000|2024-06-13 17:30:00|136.87|136.79|136.77|136.69|136.87|136.79|136.77|136.69|1077
1718300100000|2024-06-13 17:35:00|136.72|136.64|136.77|136.69|136.77|136.69|136.72|136.59|45
1718300400000|2024-06-13 17:40:00|136.82|136.74|136.82|136.74|136.82|136.74|136.82|136.74|21
1718300700000|2024-06-13 17:45:00|136.87|136.79|136.87|136.79|136.87|136.79|136.87|136.79|64
1718301000000|2024-06-13 17:50:00|136.92|136.84|136.92|136.84|136.92|136.84|136.87|136.79|314
1718301300000|2024-06-13 17:55:00|136.87|136.79|136.92|136.84|136.92|136.84|136.87|136.79|271
1718301600000|2024-06-13 18:00:00|136.97|136.79|136.87|136.79|136.97|136.79|136.87|136.79|490
1718301900000|2024-06-13 18:05:00|136.92|136.84|137.02|136.94|137.02|136.94|136.92|136.84|84
1718302200000|2024-06-13 18:10:00|137.07|136.99|136.97|136.89|137.07|136.99|136.97|136.89|73
1718302500000|2024-06-13 18:15:00|136.92|136.84|136.87|136.79|136.92|136.84|136.87|136.79|250
1718302800000|2024-06-13 18:20:00|136.92|136.84|136.92|136.84|136.92|136.84|136.92|136.84|60
1718303100000|2024-06-13 18:25:00|136.97|136.89|136.97|136.89|136.97|136.89|136.97|136.89|121
1718303400000|2024-06-13 18:30:00|137.02|136.94|136.97|136.89|137.02|136.94|136.97|136.89|42
1718303700000|2024-06-13 18:35:00|137.02||136.97||137.02||136.97||44
1718304000000|2024-06-13 18:40:00|137.02|136.94|137.02|136.94|137.02|136.94|137.02|136.94|61
1718304300000|2024-06-13 18:45:00|||||||||53
1718304600000|2024-06-13 18:50:00|||||||||149
1718304900000|2024-06-13 18:55:00|137.07|136.99|137.12|137.04|137.12|137.04|137.07|136.99|304
1718305200000|2024-06-13 19:00:00|137.17|137.09|137.27|137.19|137.32|137.19|137.17|137.09|108
1718305500000|2024-06-13 19:05:00|137.32|137.14|137.22|137.14|137.32|137.14|137.17|137.09|50
1718305800000|2024-06-13 19:10:00|137.17|137.09|137.12|137.04|137.17|137.09|137.12|137.04|29
1718306100000|2024-06-13 19:15:00|137.07|136.99|137.17|137.04|137.17|137.04|137.02|136.94|2
1718306400000|2024-06-13 19:20:00|137.22|137.09|137.17|137.09|137.22|137.09|137.12|137.04|11
1718306700000|2024-06-13 19:25:00|137.12|137.04|137.07|136.99|137.17|137.04|137.07|136.99|19
1718307000000|2024-06-13 19:30:00|137.12|136.94|137.07|136.99|137.12|137.04|137.02|136.94|0
1718307300000|2024-06-13 19:35:00|137.02|136.94|137.07|136.99|137.07|136.99|137.02|136.94|13
1718307600000|2024-06-13 19:40:00|137.12|137.04|137.07|136.99|137.12|137.04|137.07|136.99|10
1718307900000|2024-06-13 19:45:00|137.12|137.04|137.07|136.94|137.12|137.04|137.02|136.94|17
1718308200000|2024-06-13 19:50:00|137.02|136.99|137.12|136.99|137.12|136.99|137.02|136.94|59
1718308500000|2024-06-13 19:55:00|137.07|136.94|136.97|136.89|137.17|137.09|136.97|136.89|461
1718344800000|2024-06-14 06:00:00|136.94|136.87|137.32|137.24|137.52|137.44|136.94|136.87|131
1718345100000|2024-06-14 06:05:00|137.27|137.19|137.22|137.14|137.27|137.19|137.22|137.14|111
1718345400000|2024-06-14 06:10:00|137.17|137.09|137.17|137.09|137.17|137.14|137.17|137.09|35
1718345700000|2024-06-14 06:15:00|137.22|137.14|137.12|137.04|137.32|137.19|137.12|137.04|787
1718346000000|2024-06-14 06:20:00|137.17|137.09|137.22|137.14|137.32|137.24|137.17|137.09|209
1718346300000|2024-06-14 06:25:00|137.27|137.19|137.27|137.19|137.27|137.19|137.22|137.14|58
1718346600000|2024-06-14 06:30:00|137.32|137.24|137.22|137.09|137.32|137.24|137.22|137.09|365
1718346900000|2024-06-14 06:35:00|137.17|137.04|136.67|136.59|137.17|137.09|136.67|136.59|99
1718347200000|2024-06-14 06:40:00|136.62|136.54|136.37|136.24|136.62|136.54|136.27|136.19|1490
1718347500000|2024-06-14 06:45:00|136.32|136.19|136.27|136.19|136.37|136.29|136.22|136.14|1439
1718347800000|2024-06-14 06:50:00|136.22|136.14|136.27|136.19|136.32|136.24|136.12|136.04|768
1718348100000|2024-06-14 06:55:00|136.22|136.14|136.27|136.19|136.27|136.19|136.07|135.99|2166
1718348400000|2024-06-14 07:00:00|136.32|136.24|136.17|136.09|136.62|136.54|135.97|135.89|4726
1718348700000|2024-06-14 07:05:00|136.22|135.99|136.07|135.99|136.32|136.24|136.02|135.94|2684
1718349000000|2024-06-14 07:10:00|136.12|136.04|135.42|135.34|136.37|136.29|135.42|135.34|5700
1718349300000|2024-06-14 07:15:00|135.37|135.29|135.17|135.09|135.37|135.29|134.92|134.79|7691
1718349600000|2024-06-14 07:20:00|135.22|135.14|135.42|135.34|135.77|135.69|135.17|135.09|6521
1718349900000|2024-06-14 07:25:00|135.37|135.29|135.47|135.39|135.47|135.39|135.02|134.94|3929
1718350200000|2024-06-14 07:30:00|135.42|135.34|135.82|135.69|135.87|135.79|135.42|135.34|8827
1718350500000|2024-06-14 07:35:00|135.77|135.74|135.37|135.29|135.87|135.79|135.37|135.29|5045
1718350800000|2024-06-14 07:40:00|135.42|135.34|135.27|135.19|135.62|135.54|135.22|135.14|4133
1718351100000|2024-06-14 07:45:00|135.22|135.14|134.82|134.74|135.27|135.19|134.77|134.69|3403
1718351400000|2024-06-14 07:50:00|134.77|134.69|134.77|134.69|135.07|134.99|134.72|134.64|2826
1718351700000|2024-06-14 07:55:00|134.82|134.74|134.57|134.49|134.92|134.84|134.57|134.49|2403
1718352000000|2024-06-14 08:00:00|134.62|134.54|134.02|133.94|134.77|134.69|133.97|133.89|6539
1718352300000|2024-06-14 08:05:00|134.07|133.99|134.02|133.89|134.12|134.04|133.82|133.74|4076
1718352600000|2024-06-14 08:10:00|133.97|133.94|134.22|134.14|134.32|134.24|133.92|133.84|3468
1718352900000|2024-06-14 08:15:00|134.27|134.19|134.27|134.19|134.42|134.34|134.17|134.09|7279
1718353200000|2024-06-14 08:20:00|134.22|134.14|133.97|133.89|134.27|134.19|133.92|133.84|1381
1718353500000|2024-06-14 08:25:00|133.92|133.84|133.97|133.89|134.02|133.94|133.82|133.74|10787
1718353800000|2024-06-14 08:30:00|134.02|133.94|134.12|134.04|134.32|134.24|134.02|133.94|8903
1718354100000|2024-06-14 08:35:00|134.17|134.09|134.42|134.34|134.47|134.39|134.12|134.04|2411
1718354400000|2024-06-14 08:40:00|134.47|134.39|134.22|134.14|134.62|134.54|134.17|134.09|3178
1718354700000|2024-06-14 08:45:00|134.17|134.09|134.27|134.19|134.27|134.19|134.07|133.99|1865
1718355000000|2024-06-14 08:50:00|134.22|134.14|134.27|134.19|134.37|134.29|134.22|134.14|2638
1718355300000|2024-06-14 08:55:00|134.22|134.14|134.02|133.94|134.47|134.34|133.97|133.89|9693
1718355600000|2024-06-14 09:00:00|134.07|133.99|134.22|134.14|134.22|134.14|134.02|133.94|2318
1718355900000|2024-06-14 09:05:00|134.17|134.09|134.02|133.89|134.17|134.09|133.92|133.84|3449
1718356200000|2024-06-14 09:10:00|134.07|133.94|134.37|134.29|134.42|134.34|134.02|133.94|8626
1718356500000|2024-06-14 09:15:00|134.32|134.24|134.27|134.19|134.32|134.24|134.12|133.99|2588
1718356800000|2024-06-14 09:20:00|134.32|134.24|134.07|133.99|134.42|134.34|134.07|133.99|3905
1718357100000|2024-06-14 09:25:00|134.12|134.04|134.22|134.14|134.22|134.14|134.12|134.04|1076
1718357400000|2024-06-14 09:30:00|134.17|134.09|133.82|133.74|134.17|134.09|133.82|133.74|3900
1718357700000|2024-06-14 09:35:00|133.87|133.79|133.52|133.44|133.97|133.89|133.47|133.34|1363
1718358000000|2024-06-14 09:40:00|133.57|133.49|133.62|133.54|133.82|133.74|133.52|133.44|6043
1718358300000|2024-06-14 09:45:00|133.67|133.59|133.72|133.64|133.92|133.84|133.67|133.59|2045
1718358600000|2024-06-14 09:50:00|133.77|133.69|133.57|133.49|134.02|133.94|133.57|133.49|3498
1718358900000|2024-06-14 09:55:00|133.62|133.54|133.47|133.39|133.67|133.59|133.47|133.39|10023
1718359200000|2024-06-14 10:00:00|133.52|133.44|133.02|132.94|133.52|133.44|132.97|132.89|5176
1718359500000|2024-06-14 10:05:00|132.97|132.89|133.17|133.09|133.27|133.19|132.97|132.89|4337
1718359800000|2024-06-14 10:10:00|133.22|133.14|132.82|132.74|133.32|133.24|132.82|132.74|3666
1718360100000|2024-06-14 10:15:00|132.77|132.69|132.32|132.24|132.82|132.74|132.12|132.04|9879
1718360400000|2024-06-14 10:20:00|132.27|132.19|132.02|131.94|132.32|132.24|131.92|131.84|12286
1718360700000|2024-06-14 10:25:00|132.07|131.99|132.47|132.39|132.52|132.44|131.82|131.74|4062
1718361000000|2024-06-14 10:30:00|132.52|132.44|132.77|132.69|132.77|132.69|132.47|132.39|5507
1718361300000|2024-06-14 10:35:00|132.72|132.64|132.52|132.44|132.92|132.84|132.52|132.44|4773
1718361600000|2024-06-14 10:40:00|132.57|132.49|132.47|132.39|132.67|132.59|132.42|132.29|1569
1718361900000|2024-06-14 10:45:00|132.42|132.34|132.37|132.29|132.42|132.34|132.32|132.24|2242
1718362200000|2024-06-14 10:50:00|132.32|132.24|132.37|132.29|132.52|132.44|132.32|132.24|19058
1718362500000|2024-06-14 10:55:00|132.42|132.34|132.37|132.29|132.42|132.34|132.17|132.09|7455
1718362800000|2024-06-14 11:00:00|132.42|132.34|132.27|132.19|132.52|132.44|132.12|132.04|5377
1718363100000|2024-06-14 11:05:00|132.22|132.14|131.97|131.89|132.27|132.19|131.82|131.74|2298
1718363400000|2024-06-14 11:10:00|132.02|131.94|132.02|131.89|132.07|131.99|131.82|131.74|3699
1718363700000|2024-06-14 11:15:00|131.97|131.94|131.77|131.64|132.02|131.94|131.72|131.64|514
1718364000000|2024-06-14 11:20:00|131.72|131.69|132.32|132.24|132.37|132.24|131.72|131.64|1943
1718364300000|2024-06-14 11:25:00|132.37|132.29|132.47|132.39|132.52|132.44|132.32|132.19|4753
1718364600000|2024-06-14 11:30:00|132.52|132.44|132.97|132.89|133.02|132.94|132.47|132.39|5335
1718364900000|2024-06-14 11:35:00|133.02|132.94|132.92|132.84|133.32|133.24|132.92|132.84|6342
1718365200000|2024-06-14 11:40:00|132.87|132.79|132.97|132.89|133.02|132.94|132.87|132.79|2830
1718365500000|2024-06-14 11:45:00|133.02|132.84|133.07|132.99|133.12|133.04|132.87|132.79|2205
1718365800000|2024-06-14 11:50:00|133.02|132.94|132.97|132.89|133.07|132.99|132.67|132.59|4712
1718366100000|2024-06-14 11:55:00|132.92|132.84|132.47|132.34|133.07|132.99|132.32|132.24|4944
1718366400000|2024-06-14 12:00:00|132.42|132.29|132.32|132.24|132.52|132.44|132.32|132.24|5381
1718366700000|2024-06-14 12:05:00|132.27|132.19|132.22|132.14|132.47|132.39|132.12|132.04|2953
1718367000000|2024-06-14 12:10:00|132.17|132.09|132.12|132.04|132.32|132.24|132.02|131.94|5292
1718367300000|2024-06-14 12:15:00|132.17|132.09|132.07|131.99|132.17|132.09|131.97|131.89|34885
1718367600000|2024-06-14 12:20:00|132.02|131.94|132.27|132.14|132.32|132.19|131.92|131.84|2850
1718367900000|2024-06-14 12:25:00|132.22|132.19|132.32|132.24|132.52|132.44|132.22|132.14|2201
1718368200000|2024-06-14 12:30:00|132.27|132.19|132.22|132.14|132.42|132.34|132.22|132.14|1896
1718368500000|2024-06-14 12:35:00|132.27|132.19|132.67|132.54|132.67|132.59|132.27|132.19|2427
1718368800000|2024-06-14 12:40:00|132.62|132.59|132.52|132.44|132.72|132.64|132.52|132.44|2554
1718369100000|2024-06-14 12:45:00|132.57|132.49|132.62|132.54|132.82|132.74|132.57|132.49|3224
1718369400000|2024-06-14 12:50:00|132.57|132.49|132.72|132.64|132.72|132.64|132.52|132.44|3683
1718369700000|2024-06-14 12:55:00|132.67|132.59|132.57|132.49|132.72|132.64|132.52|132.44|2283
1718370000000|2024-06-14 13:00:00|132.62|132.54|132.92|132.84|132.97|132.89|132.62|132.54|3172
1718370300000|2024-06-14 13:05:00|132.97|132.89|132.67|132.59|132.97|132.89|132.62|132.54|1153
1718370600000|2024-06-14 13:10:00|132.62|132.54|132.87|132.79|132.92|132.84|132.62|132.49|5809
1718370900000|2024-06-14 13:15:00|132.82|132.74|132.57|132.49|132.82|132.74|132.52|132.44|5708
1718371200000|2024-06-14 13:20:00|132.62|132.54|132.57|132.49|132.62|132.54|132.37|132.29|5530
1718371500000|2024-06-14 13:25:00|132.62|132.54|132.67|132.59|132.72|132.64|132.57|132.49|2762
1718371800000|2024-06-14 13:30:00|132.72|132.54|132.97|132.89|133.02|132.94|132.62|132.54|7299
1718372100000|2024-06-14 13:35:00|133.02|132.94|133.32|133.24|133.32|133.24|132.97|132.89|6407
1718372400000|2024-06-14 13:40:00|133.27|133.19|132.72|132.64|133.42|133.34|132.72|132.64|5839
1718372700000|2024-06-14 13:45:00|132.67|132.59|132.47|132.39|132.72|132.64|132.42|132.34|9004
1718373000000|2024-06-14 13:50:00|132.42|132.34|132.47|132.39|132.62|132.54|132.37|132.29|4825
1718373300000|2024-06-14 13:55:00|132.52|132.44|132.77|132.69|132.82|132.69|132.47|132.39|3378
1718373600000|2024-06-14 14:00:00|132.67|132.54|132.37|132.29|132.67|132.59|132.17|132.09|3261
1718373900000|2024-06-14 14:05:00|132.42|132.34|132.32|132.24|132.42|132.34|132.27|132.19|1710
1718374200000|2024-06-14 14:10:00|132.27|132.19|132.42|132.34|132.52|132.44|132.27|132.19|2477
1718374500000|2024-06-14 14:15:00|132.47|132.39|132.72|132.64|132.77|132.69|132.47|132.39|2314
1718374800000|2024-06-14 14:20:00|132.77|132.59|132.52|132.44|132.77|132.69|132.47|132.39|1379
1718375100000|2024-06-14 14:25:00|132.47|132.39|132.62|132.54|132.62|132.54|132.12|132.04|4473
1718375400000|2024-06-14 14:30:00|132.57|132.49|132.52|132.44|132.62|132.54|132.32|132.24|3388
1718375700000|2024-06-14 14:35:00|132.47|132.39|132.52|132.44|132.62|132.54|132.42|132.34|5342
1718376000000|2024-06-14 14:40:00|132.47|132.39|132.62|132.54|132.67|132.59|132.37|132.29|3980
1718376300000|2024-06-14 14:45:00|132.67|132.59|132.67|132.59|132.72|132.64|132.52|132.44|2623
1718376600000|2024-06-14 14:50:00|132.62|132.54|132.82|132.74|132.82|132.74|132.62|132.54|1585
1718376900000|2024-06-14 14:55:00|132.87|132.79|132.92|132.84|132.97|132.89|132.82|132.74|6425
1718377200000|2024-06-14 15:00:00|132.97|132.89|133.07|132.99|133.32|133.24|132.97|132.84|3500
1718377500000|2024-06-14 15:05:00|133.12|133.04|133.07|132.99|133.22|133.14|133.02|132.94|3363
1718377800000|2024-06-14 15:10:00|133.12|133.04|133.22|133.14|133.22|133.14|133.02|132.94|8875
1718378100000|2024-06-14 15:15:00|133.27|133.19|133.52|133.44|133.52|133.44|133.27|133.19|9967
1718378400000|2024-06-14 15:20:00|133.57|133.49|133.62|133.54|133.62|133.54|133.47|133.39|8499
1718378700000|2024-06-14 15:25:00|133.57|133.49|133.77|133.69|133.77|133.69|133.47|133.39|8041
1718379000000|2024-06-14 15:30:00|133.72|133.64|133.87|133.79|133.87|133.79|133.72|133.64|15854
1718379300000|2024-06-14 15:35:00|133.82|133.74|133.77|133.69|133.87|133.79|133.72|133.64|4617
1718379600000|2024-06-14 15:40:00|133.82|133.74|133.72|133.59|133.87|133.79|133.67|133.59|43622
1718379900000|2024-06-14 15:45:00|133.67|133.54|133.62|133.49|133.67|133.54|133.52|133.44|10828
1718380200000|2024-06-14 15:50:00|133.57|133.54|133.62|133.54|133.72|133.64|133.57|133.49|1220
1718380500000|2024-06-14 15:55:00|133.67|133.59|133.92|133.84|133.92|133.84|133.67|133.59|1781
1718380800000|2024-06-14 16:00:00|133.87|133.79|133.72|133.64|133.87|133.79|133.72|133.64|514
1718381100000|2024-06-14 16:05:00|133.77|133.69|133.82|133.69|133.82|133.74|133.67|133.59|1315
1718381400000|2024-06-14 16:10:00|133.77|133.74|133.92|133.84|133.97|133.89|133.77|133.74|843
1718381700000|2024-06-14 16:15:00|133.87|133.79|133.87|133.79|133.97|133.89|133.87|133.79|1207
1718382000000|2024-06-14 16:20:00|133.92|133.84|133.92|133.84|133.97|133.89|133.92|133.79|484
1718382300000|2024-06-14 16:25:00|133.87|133.79|133.82|133.74|133.87|133.84|133.82|133.74|495
1718382600000|2024-06-14 16:30:00|133.87|133.79|133.92|133.84|133.92|133.84|133.77|133.64|457
1718382900000|2024-06-14 16:35:00|133.97|133.89|133.97|133.89|133.97|133.89|133.97|133.89|2963
1718383200000|2024-06-14 16:40:00|133.92|133.84|133.97|133.89|133.97|133.89|133.92|133.84|911
1718383500000|2024-06-14 16:45:00|133.92|133.84|133.82|133.74|133.92|133.84|133.82|133.74|299
1718383800000|2024-06-14 16:50:00|133.87|133.79|133.82|133.74|133.87|133.79|133.82|133.74|363
1718384100000|2024-06-14 16:55:00|133.87|133.79|133.87|133.79|133.92|133.84|133.87|133.74|663
1718384400000|2024-06-14 17:00:00|133.92|133.84|133.87|133.79|133.92|133.84|133.87|133.79|221
1718384700000|2024-06-14 17:05:00|133.92|133.84|133.97|133.84|133.97|133.89|133.92|133.84|93
1718385000000|2024-06-14 17:10:00|133.92|133.89|133.97|133.89|133.97|133.89|133.92|133.84|238
1718385300000|2024-06-14 17:15:00|133.92|133.84|133.97|133.89|133.97|133.89|133.87|133.79|375
1718385600000|2024-06-14 17:20:00|133.92|133.84|133.87|133.79|133.92|133.84|133.87|133.79|177
1718385900000|2024-06-14 17:25:00|133.92|133.84|133.92|133.84|133.97|133.89|133.92|133.79|92
1718386200000|2024-06-14 17:30:00|133.97|133.79|133.97|133.84|133.97|133.89|133.97|133.79|16
1718386500000|2024-06-14 17:35:00|133.92|133.89|133.92|133.84|133.92|133.89|133.92|133.79|2
1718386800000|2024-06-14 17:40:00|133.87|133.79|133.82|133.74|133.87|133.79|133.82|133.69|222
1718387100000|2024-06-14 17:45:00|133.87|133.79|133.82|133.69|133.87|133.79|133.82|133.69|2
1718387400000|2024-06-14 17:50:00|133.77|133.64|133.72|133.64|133.77|133.64|133.67|133.59|54
1718387700000|2024-06-14 17:55:00|133.67|133.59|133.67|133.59|133.72|133.64|133.67|133.59|144
1718388000000|2024-06-14 18:00:00|133.62|133.54|133.72|133.59|133.72|133.64|133.57|133.49|190
1718388300000|2024-06-14 18:05:00|133.77|133.64|133.62|133.54|133.77|133.69|133.57|133.49|3
1718388600000|2024-06-14 18:10:00|133.67|133.49|133.57|133.49|133.67|133.49|133.57|133.49|1
1718388900000|2024-06-14 18:15:00|133.62|133.54|133.72|133.59|133.72|133.64|133.57|133.49|1
1718389200000|2024-06-14 18:20:00|133.67|133.64|133.77|133.64|133.77|133.69|133.67|133.59|35
1718389500000|2024-06-14 18:25:00|133.82|133.69|133.72|133.64|133.82|133.74|133.72|133.64|3
1718389800000|2024-06-14 18:30:00|133.67|133.59|133.72|133.64|133.77|133.69|133.67|133.59|16
1718390100000|2024-06-14 18:35:00|133.67|133.59|133.67|133.59|133.72|133.64|133.67|133.59|102
1718390400000|2024-06-14 18:40:00|133.62|133.54|133.77|133.69|133.77|133.69|133.62|133.54|190
1718390700000|2024-06-14 18:45:00|133.82|133.74|133.82|133.69|133.82|133.74|133.77|133.69|27
1718391000000|2024-06-14 18:50:00|133.87|133.74|133.87|133.79|133.87|133.79|133.87|133.74|34
1718391300000|2024-06-14 18:55:00|133.82|133.74|133.77|133.69|133.87|133.74|133.72|133.64|14
1718391600000|2024-06-14 19:00:00|133.82|133.74|133.87|133.79|133.87|133.79|133.77|133.69|132
1718391900000|2024-06-14 19:05:00|133.82|133.74|133.92|133.79|133.92|133.84|133.82|133.74|336
1718392200000|2024-06-14 19:10:00|133.87|133.74|133.82|133.74|133.92|133.74|133.82|133.74|8
1718392500000|2024-06-14 19:15:00|133.77|133.69|133.77|133.69|133.82|133.74|133.77|133.69|42
1718392800000|2024-06-14 19:20:00||133.64||133.69||133.69||133.64|1
1718393100000|2024-06-14 19:25:00|133.82|133.64|133.77|133.69|133.82|133.69|133.72|133.64|412
1718393400000|2024-06-14 19:30:00|133.72|133.64|133.72|133.64|133.72|133.64|133.72|133.64|171
1718393700000|2024-06-14 19:35:00||133.59||133.64||133.64||133.59|58
1718394000000|2024-06-14 19:40:00|133.67|133.59|133.62|133.54|133.72|133.64|133.62|133.54|138
1718394300000|2024-06-14 19:45:00|133.67|133.59|133.62|133.54|133.67|133.59|133.62|133.54|250
1718394600000|2024-06-14 19:50:00|133.67|133.59|133.67|133.59|133.67|133.59|133.67|133.59|161
1718394900000|2024-06-14 19:55:00|133.62|133.54|133.97|133.84|133.97|133.84|133.62|133.54|348
1718604000000|2024-06-17 06:00:00|134.77|134.69|134.97|134.89|135.02|134.94|134.77|134.69|489
1718604300000|2024-06-17 06:05:00|135.02|134.94|134.77|134.64|135.07|134.99|134.72|134.64|2234
1718604600000|2024-06-17 06:10:00|134.62|134.69|134.82|134.74|134.87|134.79|134.62|134.54|136
1718604900000|2024-06-17 06:15:00|134.87|134.79|134.72|134.59|134.87|134.79|134.62|134.54|1174
1718605200000|2024-06-17 06:20:00|134.67|134.54|134.97|134.89|135.02|134.89|134.67|134.54|119
1718605500000|2024-06-17 06:25:00|135.02|134.99|134.97|134.84|135.12|135.04|134.92|134.84|287
1718605800000|2024-06-17 06:30:00|135.02|134.89|135.12|134.99|135.12|134.99|134.92|134.84|200
1718606100000|2024-06-17 06:35:00|135.17|135.04|135.47|135.39|135.67|135.54|135.12|135.04|556
1718606400000|2024-06-17 06:40:00|135.42|135.34|135.27|135.19|135.52|135.39|135.22|135.14|1114
1718606700000|2024-06-17 06:45:00|135.22|135.14|135.22|135.14|135.32|135.24|135.17|135.09|807
1718607000000|2024-06-17 06:50:00|135.27|135.19|135.12|135.04|135.37|135.29|135.12|135.04|654
1718607300000|2024-06-17 06:55:00|135.07|134.99|134.87|134.79|135.27|135.19|134.87|134.79|3644
1718607600000|2024-06-17 07:00:00|134.82|134.74|135.22|135.09|135.27|135.19|134.82|134.74|2748
1718607900000|2024-06-17 07:05:00|135.17|135.14|135.27|135.19|135.37|135.29|134.97|134.89|2971
1718608200000|2024-06-17 07:10:00|135.22|135.14|135.12|135.04|135.27|135.19|134.97|134.89|2873
1718608500000|2024-06-17 07:15:00|135.17|135.09|135.67|135.59|135.67|135.59|135.07|134.99|4412
1718608800000|2024-06-17 07:20:00|135.62|135.54|135.77|135.69|135.97|135.89|135.52|135.44|4689
1718609100000|2024-06-17 07:25:00|135.72|135.64|135.87|135.79|136.07|135.99|135.62|135.54|3297
1718609400000|2024-06-17 07:30:00|135.92|135.84|135.92|135.84|136.07|135.99|135.87|135.79|3371
1718609700000|2024-06-17 07:35:00|135.87|135.79|135.42|135.29|135.87|135.79|135.37|135.29|2487
1718610000000|2024-06-17 07:40:00|135.37|135.34|135.37|135.29|135.52|135.39|135.27|135.19|1849
1718610300000|2024-06-17 07:45:00|135.32|135.24|135.27|135.19|135.37|135.29|135.17|135.09|1737
1718610600000|2024-06-17 07:50:00|135.22|135.14|134.92|134.84|135.27|135.19|134.82|134.74|2343
1718610900000|2024-06-17 07:55:00|134.87|134.79|135.02|134.94|135.02|134.94|134.82|134.74|1428
1718611200000|2024-06-17 08:00:00|134.92|134.84|134.92|134.84|135.07|134.99|134.87|134.79|18447
1718611500000|2024-06-17 08:05:00|134.97|134.89|135.07|134.99|135.12|134.99|134.72|134.64|4391
1718611800000|2024-06-17 08:10:00|135.12|135.04|134.92|134.84|135.27|135.19|134.92|134.84|2400
1718612100000|2024-06-17 08:15:00|134.87|134.79|135.17|135.09|135.17|135.09|134.77|134.69|1439
1718612400000|2024-06-17 08:20:00|135.12|135.04|134.97|134.89|135.17|135.09|134.92|134.84|2119
1718612700000|2024-06-17 08:25:00|134.92|134.84|134.82|134.74|134.97|134.89|134.82|134.74|1408
1718613000000|2024-06-17 08:30:00|134.77|134.69|134.67|134.59|134.82|134.74|134.62|134.54|4997
1718613300000|2024-06-17 08:35:00|134.72|134.64|134.57|134.49|134.87|134.79|134.47|134.39|2075
1718613600000|2024-06-17 08:40:00|134.62|134.44|134.32|134.24|134.67|134.54|134.32|134.24|2626
1718613900000|2024-06-17 08:45:00|134.37|134.29|134.37|134.29|134.42|134.34|134.27|134.14|1876
1718614200000|2024-06-17 08:50:00|134.42|134.34|134.37|134.29|134.42|134.34|134.27|134.19|3949
1718614500000|2024-06-17 08:55:00|134.32|134.24|134.37|134.29|134.37|134.29|134.17|134.04|7004
1718614800000|2024-06-17 09:00:00|134.32|134.24|134.52|134.44|134.52|134.44|134.32|134.19|1626
1718615100000|2024-06-17 09:05:00|134.57|134.49|134.37|134.29|134.62|134.54|134.37|134.29|1995
1718615400000|2024-06-17 09:10:00|134.42|134.34|134.42|134.34|134.62|134.54|134.37|134.29|10998
1718615700000|2024-06-17 09:15:00|134.37|134.29|134.37|134.29|134.42|134.34|134.27|134.19|838
1718616000000|2024-06-17 09:20:00|134.32|134.24|134.22|134.14|134.37|134.29|134.22|134.14|6039
1718616300000|2024-06-17 09:25:00|134.17|134.09|134.07|133.99|134.22|134.14|134.02|133.94|6875
1718616600000|2024-06-17 09:30:00|134.02|133.94|134.37|134.29|134.37|134.29|134.02|133.94|3698
1718616900000|2024-06-17 09:35:00|134.32|134.24|134.32|134.24|134.37|134.29|134.27|134.19|1754
1718617200000|2024-06-17 09:40:00|134.37|134.29|134.32|134.24|134.37|134.29|134.27|134.19|16853
1718617500000|2024-06-17 09:45:00|134.37|134.29|134.37|134.29|134.47|134.39|134.32|134.24|27437
1718617800000|2024-06-17 09:50:00|134.42|134.34|134.37|134.29|134.42|134.34|134.32|134.24|3781
1718618100000|2024-06-17 09:55:00|134.32|134.24|134.27|134.19|134.37|134.29|134.27|134.19|315
1718618400000|2024-06-17 10:00:00|134.22|134.14|134.02|133.94|134.32|134.24|134.02|133.89|2192
1718618700000|2024-06-17 10:05:00|133.97|133.89|133.92|133.79|134.07|133.99|133.87|133.79|11759
1718619000000|2024-06-17 10:10:00|133.87|133.84|133.77|133.69|134.02|133.94|133.77|133.69|4377
1718619300000|2024-06-17 10:15:00|133.82|133.74|133.47|133.39|133.82|133.74|133.42|133.34|7210
1718619600000|2024-06-17 10:20:00|133.42|133.34|133.57|133.44|133.62|133.54|133.42|133.34|16621
1718619900000|2024-06-17 10:25:00|133.52|133.49|133.67|133.59|133.67|133.59|133.52|133.44|785
1718620200000|2024-06-17 10:30:00|133.62|133.54|133.97|133.84|134.02|133.94|133.62|133.54|711
1718620500000|2024-06-17 10:35:00|133.92|133.89|134.22|134.09|134.22|134.09|133.92|133.89|1513
1718620800000|2024-06-17 10:40:00|134.17|134.14|134.12|134.04|134.32|134.24|134.12|134.04|1025
1718621100000|2024-06-17 10:45:00|134.17|134.09|134.27|134.14|134.27|134.19|134.12|134.04|1208
1718621400000|2024-06-17 10:50:00|134.22|134.19|134.32|134.24|134.42|134.34|134.22|134.19|2550
1718621700000|2024-06-17 10:55:00|134.27|134.19|134.42|134.34|134.47|134.34|134.27|134.19|256
1718622000000|2024-06-17 11:00:00|134.47|134.39|134.42|134.34|134.62|134.54|134.42|134.34|1478
1718622300000|2024-06-17 11:05:00|134.47|134.39|134.57|134.44|134.57|134.49|134.42|134.34|861
1718622600000|2024-06-17 11:10:00|134.52|134.49|134.42|134.34|134.57|134.49|134.37|134.29|486
1718622900000|2024-06-17 11:15:00|134.37|134.29|134.37|134.29|134.47|134.39|134.37|134.29|368
1718623200000|2024-06-17 11:20:00|134.42|134.34|134.52|134.44|134.57|134.49|134.37|134.29|386
1718623500000|2024-06-17 11:25:00|134.47|134.39|134.52|134.44|134.62|134.54|134.42|134.34|992
1718623800000|2024-06-17 11:30:00|134.57|134.39|134.42|134.34|134.57|134.44|134.32|134.24|806
1718624100000|2024-06-17 11:35:00|134.47|134.29|134.72|134.64|134.72|134.64|134.27|134.19|761
1718624400000|2024-06-17 11:40:00|134.67|134.59|134.72|134.64|134.77|134.69|134.67|134.59|689
1718624700000|2024-06-17 11:45:00|134.77|134.69|134.77|134.69|134.82|134.74|134.72|134.64|443
1718625000000|2024-06-17 11:50:00|134.82|134.64|134.92|134.79|134.97|134.84|134.82|134.64|1439
1718625300000|2024-06-17 11:55:00|134.87|134.74|134.97|134.89|134.97|134.89|134.77|134.69|3770
1718625600000|2024-06-17 12:00:00|135.02|134.84|134.82|134.74|135.02|134.94|134.72|134.64|446
1718625900000|2024-06-17 12:05:00|134.77|134.69|134.97|134.89|134.97|134.89|134.77|134.69|4629
1718626200000|2024-06-17 12:10:00|134.92|134.84|134.92|134.84|135.02|134.94|134.92|134.79|2067
1718626500000|2024-06-17 12:15:00|134.87|134.79|135.02|134.94|135.02|134.94|134.87|134.79|374
1718626800000|2024-06-17 12:20:00|135.07|134.99|135.07|134.99|135.17|135.04|135.02|134.94|2699
1718627100000|2024-06-17 12:25:00|135.12|135.04|135.07|134.94|135.12|135.04|135.02|134.94|2361
1718627400000|2024-06-17 12:30:00|135.02|134.99|135.07|134.99|135.12|135.04|135.02|134.94|1478
1718627700000|2024-06-17 12:35:00|135.02|134.94|135.02|134.94|135.07|134.99|135.02|134.94|1084
1718628000000|2024-06-17 12:40:00|134.97|134.89|134.77|134.69|134.97|134.89|134.77|134.69|4772
1718628300000|2024-06-17 12:45:00|134.72|134.64|134.82|134.74|134.92|134.84|134.72|134.64|3665
1718628600000|2024-06-17 12:50:00|134.87|134.79|134.92|134.84|134.92|134.84|134.82|134.74|1160
1718628900000|2024-06-17 12:55:00|134.97|134.89|135.07|134.99|135.07|134.99|134.97|134.89|4332
1718629200000|2024-06-17 13:00:00|135.02|134.94|135.02|134.94|135.07|134.99|134.97|134.89|4781
1718629500000|2024-06-17 13:05:00|135.07|134.99|135.12|135.04|135.12|135.04|135.07|134.99|315
1718629800000|2024-06-17 13:10:00|135.07|134.99|135.27|135.19|135.27|135.19|135.07|134.99|1041
1718630100000|2024-06-17 13:15:00|135.22|135.14|135.42|135.34|135.42|135.34|135.17|135.09|1258
1718630400000|2024-06-17 13:20:00|135.37|135.29|135.42|135.34|135.47|135.39|135.37|135.29|1390
1718630700000|2024-06-17 13:25:00|135.37|135.29|135.47|135.39|135.52|135.44|135.37|135.29|1180
1718631000000|2024-06-17 13:30:00|135.52|135.44|135.32|135.24|135.52|135.44|135.12|135.04|11370
1718631300000|2024-06-17 13:35:00|135.37|135.29|135.62|135.54|135.67|135.59|135.37|135.29|4065
1718631600000|2024-06-17 13:40:00|135.67|135.59|135.62|135.54|135.77|135.69|135.62|135.54|3862
1718631900000|2024-06-17 13:45:00|135.67|135.59|135.47|135.39|135.77|135.69|135.42|135.34|2842
1718632200000|2024-06-17 13:50:00|135.52|135.44|135.42|135.34|135.67|135.59|135.37|135.29|1137
1718632500000|2024-06-17 13:55:00|135.37|135.29|135.22|135.14|135.52|135.44|135.17|135.09|3719
1718632800000|2024-06-17 14:00:00|135.17|135.09|135.07|134.99|135.17|135.09|134.87|134.74|2700
1718633100000|2024-06-17 14:05:00|135.12|134.94|135.07|134.99|135.12|134.99|134.82|134.74|2416
1718633400000|2024-06-17 14:10:00|135.12|134.94|135.22|135.14|135.22|135.14|135.02|134.94|4749
1718633700000|2024-06-17 14:15:00|135.17|135.09|135.12|135.04|135.27|135.19|135.07|134.99|1276
1718634000000|2024-06-17 14:20:00|135.17|135.09|135.22|135.14|135.27|135.19|135.07|134.99|438
1718634300000|2024-06-17 14:25:00|135.27|135.19|135.17|135.09|135.37|135.29|135.17|135.09|481
1718634600000|2024-06-17 14:30:00|135.12|135.04|135.42|135.34|135.42|135.34|135.12|135.04|530
1718634900000|2024-06-17 14:35:00|135.37|135.29|135.37|135.29|135.47|135.39|135.37|135.29|641
1718635200000|2024-06-17 14:40:00|135.32|135.24|135.37|135.29|135.37|135.29|135.22|135.14|577
1718635500000|2024-06-17 14:45:00|135.42|135.34|135.37|135.29|135.42|135.34|135.37|135.29|10806
1718635800000|2024-06-17 14:50:00|135.42|135.34|135.32|135.24|135.47|135.39|135.27|135.19|5950
1718636100000|2024-06-17 14:55:00|135.37|135.29|135.47|135.39|135.47|135.39|135.32|135.24|3498
1718636400000|2024-06-17 15:00:00|135.52|135.44|135.52|135.44|135.52|135.44|135.42|135.34|1369
1718636700000|2024-06-17 15:05:00|135.57|135.49|135.57|135.49|135.67|135.59|135.52|135.44|2157
1718637000000|2024-06-17 15:10:00|135.52|135.44|135.57|135.49|135.62|135.54|135.42|135.34|2726
1718637300000|2024-06-17 15:15:00|135.52|135.44|135.52|135.44|135.57|135.49|135.52|135.44|1475
1718637600000|2024-06-17 15:20:00|135.47|135.39|135.52|135.44|135.52|135.44|135.47|135.39|6437
1718637900000|2024-06-17 15:25:00|135.47|135.39|135.47|135.39|135.52|135.39|135.42|135.34|3794
1718638200000|2024-06-17 15:30:00|135.52|135.44|135.47|135.39|135.52|135.44|135.47|135.39|10538
1718638500000|2024-06-17 15:35:00|135.52|135.44|135.52|135.44|135.57|135.49|135.47|135.39|2243
1718638800000|2024-06-17 15:40:00|135.57|135.49|135.57|135.49|135.57|135.49|135.52|135.44|3009
1718639100000|2024-06-17 15:45:00|135.62|135.54|135.52|135.44|135.62|135.54|135.52|135.44|3853
1718639400000|2024-06-17 15:50:00|135.47|135.39|135.47|135.39|135.47|135.39|135.42|135.34|2718
1718639700000|2024-06-17 15:55:00|135.52|135.44|135.52|135.44|135.52|135.44|135.52|135.44|2373
1718640000000|2024-06-17 16:00:00|135.57|135.49|135.62|135.54|135.67|135.54|135.57|135.49|16328
1718640300000|2024-06-17 16:05:00|135.57|135.49|135.57|135.49|135.57|135.54|135.57|135.49|635
1718640600000|2024-06-17 16:10:00|135.62|135.54|135.62|135.54|135.62|135.54|135.62|135.54|26
1718640900000|2024-06-17 16:15:00|135.57|135.49|135.62|135.54|135.62|135.54|135.57|135.49|344
1718641200000|2024-06-17 16:20:00|135.67|135.59|135.72|135.64|135.72|135.64|135.62|135.54|418
1718641500000|2024-06-17 16:25:00|135.67|135.59|135.82|135.74|135.82|135.74|135.67|135.59|800
1718641800000|2024-06-17 16:30:00|135.87|135.69|135.87|135.74|135.87|135.79|135.82|135.69|159
1718642100000|2024-06-17 16:35:00|135.82||135.82||135.87||135.82||41
1718642400000|2024-06-17 16:40:00|135.87||135.82||135.87||135.82||26
1718642700000|2024-06-17 16:45:00|||||||||60
1718643000000|2024-06-17 16:50:00|135.87||135.82||135.87||135.82||2964
1718643300000|2024-06-17 16:55:00|135.77|135.69|135.77|135.69|135.82|135.69|135.77|135.69|28
1718643600000|2024-06-17 17:00:00|135.82||135.82||135.82||135.77||45
1718643900000|2024-06-17 17:05:00|135.77|135.74|135.82|135.74|135.82|135.74|135.77|135.74|23
1718644200000|2024-06-17 17:10:00|135.77|135.69|135.77|135.69|135.82|135.69|135.77|135.69|64
1718644500000|2024-06-17 17:15:00|135.82|135.74|135.92|135.84|135.92|135.84|135.82|135.74|166
1718644800000|2024-06-17 17:20:00|135.97|135.89|135.92|135.84|135.97|135.89|135.92|135.84|344
1718645100000|2024-06-17 17:25:00|||||||||137
1718645400000|2024-06-17 17:30:00|135.97|135.89|135.97|135.89|136.02|135.94|135.92|135.84|286
1718645700000|2024-06-17 17:35:00|136.02|135.94|136.02|135.94|136.02|135.94|135.97|135.89|88
1718646000000|2024-06-17 17:40:00|136.07||136.02||136.07||136.02||11
1718646300000|2024-06-17 17:45:00|||||||||9
1718646600000|2024-06-17 17:50:00|136.07|135.99|136.07|135.99|136.07|135.99|136.02|135.99|82
1718646900000|2024-06-17 17:55:00|136.02|135.94|136.02|135.94|136.02|135.94|136.02|135.94|35
1718647200000|2024-06-17 18:00:00|136.07|135.99|136.12|136.04|136.12|136.04|136.07|135.99|183
1718647500000|2024-06-17 18:05:00|136.17|136.09|136.22|136.14|136.22|136.14|136.17|136.09|169
1718647800000|2024-06-17 18:10:00|136.17|136.09|136.07|135.99|136.17|136.09|136.07|135.99|266
1718648100000|2024-06-17 18:15:00|136.12|136.04|136.07|135.99|136.12|136.04|136.02|135.94|191
1718648400000|2024-06-17 18:20:00|||||||||132
1718648700000|2024-06-17 18:25:00|136.02|135.94|136.12|136.04|136.12|136.04|136.02|135.94|235
1718649000000|2024-06-17 18:30:00|136.17||136.12||136.17||136.12||626
1718649300000|2024-06-17 18:35:00|136.17||136.17||136.17||136.17||7
1718649600000|2024-06-17 18:40:00|136.22|136.09|136.17|136.09|136.22|136.09|136.17|136.09|23
1718649900000|2024-06-17 18:45:00|136.12|136.04|136.12|136.04|136.12|136.04|136.12|136.04|28
1718650200000|2024-06-17 18:50:00|136.07|135.99|136.12|136.04|136.12|136.04|136.07|135.99|186
1718650500000|2024-06-17 18:55:00|136.07|135.99|136.12|136.04|136.12|136.04|136.07|135.99|81
1718650800000|2024-06-17 19:00:00|||||||||12
1718651100000|2024-06-17 19:05:00|136.17|136.09|136.17|136.09|136.17|136.09|136.17|136.09|35
1718651400000|2024-06-17 19:10:00|136.22|136.14|136.27|136.14|136.27|136.19|136.22|136.14|210
1718651700000|2024-06-17 19:15:00|136.22|136.09|136.22|136.14|136.22|136.14|136.07|135.99|157
1718652000000|2024-06-17 19:20:00|136.27||136.22||136.27||136.22||404
1718652300000|2024-06-17 19:25:00|136.17|136.09|136.22|136.14|136.22|136.14|136.17|136.09|21
1718652600000|2024-06-17 19:30:00|||||||||2505
1718652900000|2024-06-17 19:35:00|136.17|136.09|136.17|136.09|136.17|136.09|136.12|136.04|66
1718653200000|2024-06-17 19:40:00|136.22|136.14|136.22|136.14|136.32|136.24|136.22|136.14|255
1718653500000|2024-06-17 19:45:00|136.17|136.09|136.17|136.09|136.17|136.09|136.17|136.09|68
1718653800000|2024-06-17 19:50:00|136.22|136.14|136.22|136.14|136.32|136.19|136.22|136.14|240
1718654100000|2024-06-17 19:55:00|136.27|136.19|136.42|136.29|136.42|136.29|136.27|136.19|612
1718690400000|2024-06-18 06:00:00|136.44|136.37|136.77|136.69|136.92|136.79|136.42|136.34|243
1718690700000|2024-06-18 06:05:00|136.72|136.64|136.77|136.64|136.77|136.69|136.72|136.59|5
1718691000000|2024-06-18 06:10:00|136.72|136.59|136.67|136.54|136.72|136.59|136.62|136.54|29
1718691300000|2024-06-18 06:15:00|136.72|136.59|136.77|136.69|136.82|136.69|136.67|136.59|15
1718691600000|2024-06-18 06:20:00|136.82|136.74|136.82|136.74|136.87|136.79|136.77|136.69|114
1718691900000|2024-06-18 06:25:00|136.87|136.79|136.77|136.64|136.87|136.79|136.72|136.64|28
1718692200000|2024-06-18 06:30:00|136.82|136.69|136.77|136.69|136.82|136.69|136.67|136.59|136
1718692500000|2024-06-18 06:35:00|136.82|136.74|136.62|136.54|136.82|136.74|136.62|136.54|215
1718692800000|2024-06-18 06:40:00|136.67|136.49|136.77|136.69|136.77|136.69|136.67|136.49|29
1718693100000|2024-06-18 06:45:00|136.72|136.64|136.67|136.59|136.72|136.64|136.67|136.59|25535
1718693400000|2024-06-18 06:50:00|136.62|136.54|136.57|136.49|136.62|136.54|136.52|136.44|309
1718693700000|2024-06-18 06:55:00|136.62|136.54|137.02|136.94|137.12|137.04|136.62|136.54|619
1718694000000|2024-06-18 07:00:00|137.07|136.99|137.42|137.29|137.62|137.54|137.02|136.94|5138
1718694300000|2024-06-18 07:05:00|137.47|137.34|137.27|137.19|137.52|137.44|137.22|137.14|5265
1718694600000|2024-06-18 07:10:00|137.32|137.24|137.32|137.24|137.42|137.34|137.27|137.19|1816
1718694900000|2024-06-18 07:15:00|137.27|137.19|137.02|136.94|137.27|137.24|136.87|136.79|2790
1718695200000|2024-06-18 07:20:00|137.07|136.99|137.07|136.99|137.22|137.14|137.02|136.94|4950
1718695500000|2024-06-18 07:25:00|137.12|137.04|136.82|136.69|137.12|137.04|136.67|136.59|1631
1718695800000|2024-06-18 07:30:00|136.77|136.74|137.12|137.04|137.17|137.09|136.77|136.69|3540
1718696100000|2024-06-18 07:35:00|137.07|136.99|137.17|137.09|137.27|137.19|136.97|136.89|3698
1718696400000|2024-06-18 07:40:00|137.12|137.04|137.12|137.04|137.22|137.14|137.07|136.99|36669
1718696700000|2024-06-18 07:45:00|137.17|137.09|136.97|136.89|137.17|137.09|136.97|136.84|3061
1718697000000|2024-06-18 07:50:00|137.02|136.94|136.82|136.74|137.07|136.99|136.82|136.74|55017
1718697300000|2024-06-18 07:55:00|136.77|136.69|136.67|136.59|136.82|136.74|136.57|136.49|114378
1718697600000|2024-06-18 08:00:00|136.62|136.54|136.42|136.34|136.72|136.64|136.42|136.34|930
1718697900000|2024-06-18 08:05:00|136.47|136.39|136.62|136.54|136.67|136.59|136.37|136.29|11442
1718698200000|2024-06-18 08:10:00|136.57|136.49|136.32|136.24|136.62|136.54|136.32|136.19|669
1718698500000|2024-06-18 08:15:00|136.37|136.29|136.52|136.44|136.62|136.54|136.27|136.19|938
1718698800000|2024-06-18 08:20:00|136.47|136.39|136.12|136.04|136.52|136.44|136.12|136.04|3264
1718699100000|2024-06-18 08:25:00|136.07|135.99|136.27|136.19|136.32|136.24|136.07|135.99|1066
1718699400000|2024-06-18 08:30:00|136.22|136.14|136.17|136.09|136.32|136.24|136.07|135.99|1040
1718699700000|2024-06-18 08:35:00|136.12|136.04|136.22|136.14|136.27|136.19|136.02|135.94|2595
1718700000000|2024-06-18 08:40:00|136.17|136.09|136.27|136.19|136.27|136.19|136.12|136.04|1346
1718700300000|2024-06-18 08:45:00|136.22|136.14|136.42|136.34|136.52|136.44|136.22|136.14|2788
1718700600000|2024-06-18 08:50:00|136.47|136.39|136.62|136.54|136.62|136.54|136.47|136.39|11212
1718700900000|2024-06-18 08:55:00|136.57|136.49|136.57|136.44|136.67|136.59|136.52|136.44|875
1718701200000|2024-06-18 09:00:00|136.62|136.49|136.62|136.54|136.72|136.64|136.57|136.44|659
1718701500000|2024-06-18 09:05:00|136.67|136.49|136.67|136.59|136.82|136.74|136.57|136.49|11833
1718701800000|2024-06-18 09:10:00|136.72|136.64|137.02|136.89|137.02|136.94|136.72|136.64|16019
1718702100000|2024-06-18 09:15:00|137.07|136.94|137.07|136.99|137.12|137.04|136.97|136.89|45958
1718702400000|2024-06-18 09:20:00|137.12|137.04|137.07|136.99|137.17|137.09|137.02|136.94|295
1718702700000|2024-06-18 09:25:00|137.12|137.04|136.97|136.89|137.12|137.04|136.92|136.84|3347
1718703000000|2024-06-18 09:30:00|136.92|136.84|136.87|136.79|137.02|136.94|136.87|136.79|6674
1718703300000|2024-06-18 09:35:00|136.82|136.74|136.92|136.84|136.92|136.84|136.82|136.74|1218
1718703600000|2024-06-18 09:40:00|136.87|136.79|136.92|136.84|137.07|136.99|136.87|136.79|1069
1718703900000|2024-06-18 09:45:00|136.97|136.89|136.97|136.84|137.02|136.94|136.82|136.74|3276
1718704200000|2024-06-18 09:50:00|136.92|136.89|136.82|136.74|137.07|136.99|136.82|136.74|734
1718704500000|2024-06-18 09:55:00|136.77|136.69|136.82|136.74|136.92|136.84|136.77|136.64|2563
1718704800000|2024-06-18 10:00:00|136.77|136.69|136.77|136.69|136.87|136.79|136.77|136.69|23943
1718705100000|2024-06-18 10:05:00|136.82|136.74|136.97|136.89|136.97|136.89|136.77|136.69|328
1718705400000|2024-06-18 10:10:00|136.92|136.84|136.77|136.69|136.92|136.84|136.77|136.69|353
1718705700000|2024-06-18 10:15:00|136.82|136.74|136.92|136.84|136.97|136.89|136.82|136.74|843
1718706000000|2024-06-18 10:20:00|136.87|136.79|136.92|136.84|136.92|136.84|136.82|136.74|10060
1718706300000|2024-06-18 10:25:00|136.97|136.89|137.02|136.94|137.02|136.94|136.92|136.84|1244
1718706600000|2024-06-18 10:30:00|136.97|136.89|137.22|137.09|137.27|137.14|136.97|136.89|9235
1718706900000|2024-06-18 10:35:00|137.27|137.14|137.22|137.14|137.32|137.24|137.12|137.04|2067
1718707200000|2024-06-18 10:40:00|137.27|137.09|137.27|137.19|137.27|137.19|137.22|137.09|10209
1718707500000|2024-06-18 10:45:00|137.22|137.14|137.22|137.14|137.22|137.14|137.07|136.99|3632
1718707800000|2024-06-18 10:50:00|137.17|137.09|137.22|137.14|137.32|137.24|137.17|137.09|2303
1718708100000|2024-06-18 10:55:00|137.27|137.19|137.22|137.14|137.27|137.19|137.12|137.04|5544
1718708400000|2024-06-18 11:00:00|137.17|137.09|137.07|136.99|137.17|137.14|137.07|136.99|779
1718708700000|2024-06-18 11:05:00|137.12|137.04|137.12|137.04|137.17|137.09|137.02|136.94|4199
1718709000000|2024-06-18 11:10:00|137.07|136.99|136.97|136.89|137.07|137.04|136.92|136.79|3687
1718709300000|2024-06-18 11:15:00|136.92|136.84|137.12|137.04|137.12|137.04|136.92|136.84|316
1718709600000|2024-06-18 11:20:00|137.07|136.99|137.12|137.04|137.12|137.04|137.07|136.99|2822
1718709900000|2024-06-18 11:25:00|137.17|137.09|137.02|136.94|137.17|137.09|136.97|136.89|3624
1718710200000|2024-06-18 11:30:00|137.07|136.99|137.02|136.94|137.07|136.99|137.02|136.94|6566
1718710500000|2024-06-18 11:35:00|137.07|136.99|137.07|136.99|137.07|136.99|136.97|136.89|568
1718710800000|2024-06-18 11:40:00|137.12|137.04|137.07|136.99|137.12|137.04|136.87|136.79|247
1718711100000|2024-06-18 11:45:00|137.02|136.94|137.02|136.94|137.12|137.04|136.97|136.89|20920
1718711400000|2024-06-18 11:50:00|136.97|136.89|137.02|136.89|137.02|136.94|136.92|136.84|52307
1718711700000|2024-06-18 11:55:00|136.97|136.94|136.97|136.89|136.97|136.94|136.87|136.79|16965
1718712000000|2024-06-18 12:00:00|137.02|136.84|136.92|136.84|137.02|136.94|136.87|136.79|1796
1718712300000|2024-06-18 12:05:00|136.97|136.89|136.97|136.89|137.02|136.94|136.87|136.79|1081
1718712600000|2024-06-18 12:10:00|137.02|136.94|136.92|136.84|137.02|136.94|136.87|136.79|3547
1718712900000|2024-06-18 12:15:00|136.97|136.89|136.97|136.89|137.02|136.94|136.92|136.84|1364
1718713200000|2024-06-18 12:20:00|136.92|136.84|137.12|137.04|137.12|137.04|136.87|136.79|980
1718713500000|2024-06-18 12:25:00|137.07|136.99|137.07|136.99|137.12|137.04|137.02|136.94|524
1718713800000|2024-06-18 12:30:00|137.12|136.94|136.72|136.64|137.12|137.04|136.72|136.59|4511
1718714100000|2024-06-18 12:35:00|136.67|136.59|136.77|136.69|136.82|136.69|136.47|136.39|11403
1718714400000|2024-06-18 12:40:00|136.72|136.64|136.67|136.59|136.82|136.69|136.67|136.59|10487
1718714700000|2024-06-18 12:45:00|136.72|136.54|136.82|136.74|136.92|136.84|136.62|136.54|2259
1718715000000|2024-06-18 12:50:00|136.87|136.79|136.97|136.89|136.97|136.89|136.82|136.74|605
1718715300000|2024-06-18 12:55:00|136.92|136.84|136.92|136.84|136.97|136.89|136.87|136.79|10258
1718715600000|2024-06-18 13:00:00|136.87|136.79|136.62|136.54|136.87|136.79|136.57|136.49|939
1718715900000|2024-06-18 13:05:00|136.67|136.59|136.67|136.59|136.72|136.59|136.57|136.49|891
1718716200000|2024-06-18 13:10:00|136.72|136.54|136.72|136.59|136.72|136.64|136.52|136.44|595
1718716500000|2024-06-18 13:15:00|136.67|136.64|136.77|136.69|136.82|136.74|136.67|136.59|1864
1718716800000|2024-06-18 13:20:00|136.72|136.64|136.87|136.74|136.87|136.79|136.72|136.64|354
1718717100000|2024-06-18 13:25:00|136.82|136.79|136.77|136.64|136.87|136.79|136.72|136.64|257
1718717400000|2024-06-18 13:30:00|136.72|136.69|136.97|136.89|136.97|136.89|136.67|136.59|930
1718717700000|2024-06-18 13:35:00|137.02|136.94|137.17|137.09|137.22|137.09|136.97|136.89|4651
1718718000000|2024-06-18 13:40:00|137.22|137.14|137.07|136.99|137.32|137.24|137.02|136.94|2664
1718718300000|2024-06-18 13:45:00|137.02|136.94|137.07|136.99|137.17|137.09|136.97|136.89|1241
1718718600000|2024-06-18 13:50:00|137.12|137.04|137.22|137.09|137.22|137.14|137.02|136.94|1987
1718718900000|2024-06-18 13:55:00|137.17|137.04|137.12|137.04|137.17|137.09|137.02|136.94|952
1718719200000|2024-06-18 14:00:00|137.17|137.09|137.07|136.99|137.27|137.19|137.07|136.99|518
1718719500000|2024-06-18 14:05:00|137.02|136.94|137.02|136.94|137.12|137.04|136.92|136.84|792
1718719800000|2024-06-18 14:10:00|136.97|136.89|137.02|136.94|137.07|136.99|136.97|136.89|493
1718720100000|2024-06-18 14:15:00|137.07|136.89|137.22|137.14|137.27|137.19|137.02|136.89|545
1718720400000|2024-06-18 14:20:00|137.27|137.19|137.17|137.09|137.37|137.29|137.17|137.09|1290
1718720700000|2024-06-18 14:25:00|137.22|137.14|137.17|137.09|137.27|137.14|137.12|137.04|769
1718721000000|2024-06-18 14:30:00|137.12|137.04|137.27|137.19|137.27|137.19|137.07|136.99|509
1718721300000|2024-06-18 14:35:00|137.22|137.14|137.32|137.24|137.32|137.24|137.17|137.09|445
1718721600000|2024-06-18 14:40:00|137.27|137.19|137.12|137.04|137.32|137.24|137.12|137.04|328
1718721900000|2024-06-18 14:45:00|137.07|136.99|137.17|137.09|137.17|137.09|137.07|136.99|174
1718722200000|2024-06-18 14:50:00|137.12|137.04|137.17|137.09|137.17|137.09|137.07|136.99|7371
1718722500000|2024-06-18 14:55:00|137.12|137.04|137.02|136.94|137.12|137.04|136.97|136.89|1686
1718722800000|2024-06-18 15:00:00|136.97|136.89|136.92|136.84|137.07|136.99|136.92|136.84|1708
1718723100000|2024-06-18 15:05:00|136.87|136.79|137.02|136.94|137.02|136.94|136.87|136.79|10414
1718723400000|2024-06-18 15:10:00|137.07|136.89|137.07|136.99|137.12|137.04|137.02|136.89|16465
1718723700000|2024-06-18 15:15:00|137.12|137.04|137.02|136.94|137.12|137.04|137.02|136.94|5649
1718724000000|2024-06-18 15:20:00|136.97|136.89|137.07|136.99|137.07|136.99|136.97|136.89|4546
1718724300000|2024-06-18 15:25:00|137.02|136.94|136.92|136.84|137.02|136.94|136.87|136.79|25381
1718724600000|2024-06-18 15:30:00|136.97|136.89|136.97|136.89|136.97|136.89|136.92|136.84|10208
1718724900000|2024-06-18 15:35:00|136.92|136.84|137.12|137.04|137.12|137.04|136.92|136.84|2747
1718725200000|2024-06-18 15:40:00|137.07|136.99|137.17|137.04|137.17|137.04|137.07|136.99|2325
1718725500000|2024-06-18 15:45:00|137.22|137.09|137.17|137.09|137.27|137.14|137.17|137.09|1308
1718725800000|2024-06-18 15:50:00|||||||||57
1718726100000|2024-06-18 15:55:00|137.22|137.14|137.32|137.24|137.32|137.24|137.22|137.14|813
1718726400000|2024-06-18 16:00:00|137.37|137.29|137.37|137.29|137.37|137.29|137.32|137.24|328
1718726700000|2024-06-18 16:05:00|137.42|137.34|137.42|137.34|137.47|137.39|137.42|137.34|171
1718727000000|2024-06-18 16:10:00|137.37|137.29|137.32|137.24|137.37|137.29|137.32|137.24|298
1718727300000|2024-06-18 16:15:00|137.37|137.19|137.27|137.19|137.37|137.24|137.22|137.14|523
1718727600000|2024-06-18 16:20:00|||||||||5226
1718727900000|2024-06-18 16:25:00|137.32|137.24|137.22|137.14|137.32|137.24|137.17|137.09|349
1718728200000|2024-06-18 16:30:00|||||||||2
1718728500000|2024-06-18 16:35:00|137.27|137.19|137.32|137.24|137.32|137.24|137.27|137.19|208
1718728800000|2024-06-18 16:40:00|137.37|137.29|137.32|137.24|137.37|137.29|137.32|137.24|436
1718729100000|2024-06-18 16:45:00|137.27|137.19|137.32|137.24|137.32|137.24|137.27|137.19|40
1718729400000|2024-06-18 16:50:00|137.37|137.29|137.37|137.29|137.42|137.34|137.32|137.29|43
1718729700000|2024-06-18 16:55:00|137.42|137.34|137.42|137.29|137.42|137.34|137.42|137.29|123
1718730000000|2024-06-18 17:00:00|137.37|137.24|137.27|137.19|137.37|137.29|137.27|137.19|648
1718730300000|2024-06-18 17:05:00|137.32|137.14|137.32|137.19|137.32|137.24|137.27|137.14|2
1718730600000|2024-06-18 17:10:00|137.27|137.14|137.42|137.34|137.42|137.34|137.22|137.14|748
1718730900000|2024-06-18 17:15:00|137.37|137.29|137.42|137.34|137.42|137.34|137.32|137.24|197
1718731200000|2024-06-18 17:20:00|137.37|137.29|137.42|137.29|137.42|137.34|137.37|137.29|19
1718731500000|2024-06-18 17:25:00|137.37|137.34|137.37|137.29|137.42|137.34|137.37|137.29|45
1718731800000|2024-06-18 17:30:00||137.24||137.29||137.29||137.24|547
1718732100000|2024-06-18 17:35:00|||||||||77
1718732400000|2024-06-18 17:40:00||137.24||137.29||137.29||137.24|18
1718732700000|2024-06-18 17:45:00|137.42|137.34|137.37|137.29|137.42|137.34|137.37|137.29|24
1718733000000|2024-06-18 17:50:00|137.42|137.34|137.37|137.24|137.42|137.34|137.37|137.24|14
1718733300000|2024-06-18 17:55:00|137.32|137.29|137.32|137.24|137.37|137.29|137.32|137.24|0
1718733600000|2024-06-18 18:00:00|137.27|137.19|137.22|137.14|137.32|137.19|137.12|136.99|74
1718733900000|2024-06-18 18:05:00|137.27|137.09|137.22|137.14|137.27|137.19|137.22|137.09|0
1718734200000|2024-06-18 18:10:00|137.27|137.19|137.22|137.14|137.27|137.19|137.22|137.14|0
1718734500000|2024-06-18 18:15:00|137.17|137.09|137.17|137.09|137.17|137.14|137.17|137.09|0
1718734800000|2024-06-18 18:20:00|137.22|137.14|137.17|137.09|137.22|137.14|137.17|137.09|5
1718735100000|2024-06-18 18:25:00|137.22|137.14|137.17|137.09|137.22|137.14|137.17|137.09|22
1718735400000|2024-06-18 18:30:00|137.22|137.14|137.22|137.14|137.22|137.14|137.17|137.09|5
1718735700000|2024-06-18 18:35:00|137.17|137.09|137.17|137.09|137.17|137.09|137.17|137.09|0
1718736300000|2024-06-18 18:45:00|137.22|137.14|137.17|137.09|137.22|137.14|137.17|137.09|14
1718736600000|2024-06-18 18:50:00|137.12|137.04|137.17|137.09|137.17|137.09|137.12|137.04|274
1718736900000|2024-06-18 18:55:00|137.12|137.04|137.12|137.04|137.12|137.04|137.12|136.99|12
1718737200000|2024-06-18 19:00:00|137.07|136.99|137.02|136.94|137.07|137.04|136.97|136.89|70
1718737500000|2024-06-18 19:05:00|136.97|136.89|137.02|136.94|137.02|136.94|136.97|136.89|1
1718737800000|2024-06-18 19:10:00|137.07|136.89|137.07|136.94|137.07|136.99|137.07|136.89|0
1718738100000|2024-06-18 19:15:00||136.99||136.99||136.99||136.94|0
1718738400000|2024-06-18 19:20:00|137.12||137.12||137.12||137.12||0
1718738700000|2024-06-18 19:25:00|137.07|137.04|137.12|137.04|137.17|137.09|137.07|136.99|4177
1718739000000|2024-06-18 19:30:00|137.07|136.99|137.17|137.09|137.17|137.09|137.07|136.99|4
1718739300000|2024-06-18 19:35:00||137.04||137.09||137.09||137.04|18
1718739600000|2024-06-18 19:40:00|137.22||137.17||137.22||137.17||17
1718739900000|2024-06-18 19:45:00||137.04||137.09||137.09||137.04|19
1718740200000|2024-06-18 19:50:00|137.12|137.04|137.22|137.14|137.22|137.14|137.12|137.04|194
1718740500000|2024-06-18 19:55:00|137.17|137.09|137.32|137.24|137.32|137.24|137.17|137.09|6494
1718776800000|2024-06-19 06:00:00|137.57|137.49|137.37|137.24|137.57|137.49|137.32|137.19|894
1718777100000|2024-06-19 06:05:00|137.32|137.29|137.32|137.24|137.42|137.34|137.32|137.24|77
1718777400000|2024-06-19 06:10:00|137.27|137.19|137.22|137.09|137.27|137.19|137.17|137.09|507
1718777700000|2024-06-19 06:15:00|137.17||137.22||137.22||137.17||0
1718778000000|2024-06-19 06:20:00|137.17|137.04|137.17|137.04|137.17|137.09|137.17|137.04|2
1718778300000|2024-06-19 06:25:00|137.12|137.09|137.17|137.09|137.17|137.09|137.12|137.04|70
1718778600000|2024-06-19 06:30:00|137.22|137.14|137.22|137.14|137.22|137.14|137.22|137.09|100
1718778900000|2024-06-19 06:35:00|137.17|137.09|137.17|137.09|137.17|137.09|137.17|137.09|1
1718779500000|2024-06-19 06:45:00|137.12|137.04|137.12|137.04|137.12|137.04|137.12|137.04|14
1718779800000|2024-06-19 06:50:00|137.17|137.09|137.12|137.04|137.17|137.09|137.12|137.04|86
1718780100000|2024-06-19 06:55:00|137.17|137.09|137.27|137.19|137.27|137.19|137.12|137.04|987
1718780400000|2024-06-19 07:00:00|137.32|137.24|136.82|136.74|137.32|137.24|136.82|136.74|1496
1718780700000|2024-06-19 07:05:00|136.87|136.79|137.27|137.19|137.27|137.19|136.77|136.69|1013
1718781000000|2024-06-19 07:10:00|137.22|137.14|136.87|136.79|137.27|137.19|136.87|136.74|2533
1718781300000|2024-06-19 07:15:00|136.82|136.74|136.42|136.34|136.82|136.74|136.37|136.29|4261
1718781600000|2024-06-19 07:20:00|136.37|136.29|136.47|136.39|136.52|136.44|136.22|136.14|2944
1718781900000|2024-06-19 07:25:00|136.52|136.44|136.47|136.39|136.57|136.49|136.42|136.34|1142
1718782200000|2024-06-19 07:30:00|136.52|136.44|136.72|136.64|136.77|136.64|136.37|136.29|26374
1718782500000|2024-06-19 07:35:00|136.77|136.69|136.77|136.69|136.87|136.79|136.72|136.59|1265
1718782800000|2024-06-19 07:40:00|136.82|136.74|136.82|136.74|136.87|136.79|136.72|136.64|3345
1718783100000|2024-06-19 07:45:00|136.87|136.79|137.07|136.99|137.07|136.99|136.87|136.79|1302
1718783400000|2024-06-19 07:50:00|137.02|136.94|137.02|136.89|137.07|136.99|136.92|136.84|1943
1718783700000|2024-06-19 07:55:00|136.97|136.94|137.27|137.19|137.27|137.19|136.97|136.89|1659
1718784000000|2024-06-19 08:00:00|137.32|137.24|137.37|137.29|137.42|137.34|137.32|137.19|1892
1718784300000|2024-06-19 08:05:00|137.42|137.34|137.47|137.39|137.52|137.44|137.37|137.29|27821
1718784600000|2024-06-19 08:10:00|137.42|137.34|137.32|137.24|137.47|137.39|137.27|137.19|656
1718784900000|2024-06-19 08:15:00|137.27|137.19|137.32|137.19|137.32|137.24|137.27|137.19|330
1718785200000|2024-06-19 08:20:00|137.27|137.24|137.32|137.24|137.32|137.24|137.17|137.09|524
1718785500000|2024-06-19 08:25:00|137.27|137.19|137.27|137.14|137.37|137.29|137.22|137.14|4777
1718785800000|2024-06-19 08:30:00|137.22|137.09|137.22|137.14|137.27|137.19|137.12|137.04|4664
1718786100000|2024-06-19 08:35:00|137.17|137.09|136.92|136.84|137.17|137.09|136.92|136.84|1111
1718786400000|2024-06-19 08:40:00|136.87|136.79|136.97|136.89|137.07|136.99|136.82|136.74|1219
1718786700000|2024-06-19 08:45:00|137.02|136.94|136.92|136.84|137.07|136.99|136.87|136.79|17587
1718787000000|2024-06-19 08:50:00|136.87|136.79|136.82|136.74|137.02|136.94|136.77|136.69|1753
1718787300000|2024-06-19 08:55:00|136.87|136.79|136.82|136.74|137.02|136.94|136.82|136.74|677
1718787600000|2024-06-19 09:00:00|136.77|136.69|136.97|136.89|136.97|136.89|136.77|136.69|1365
1718787900000|2024-06-19 09:05:00|137.02|136.84|136.87|136.79|137.02|136.94|136.87|136.74|2015
1718788200000|2024-06-19 09:10:00|136.82|136.74|136.97|136.89|136.97|136.89|136.82|136.74|1680
1718788500000|2024-06-19 09:15:00|137.02|136.94|136.82|136.74|137.02|136.94|136.82|136.74|1075
1718788800000|2024-06-19 09:20:00|136.77|136.69|136.72|136.64|136.82|136.74|136.67|136.59|1625
1718789100000|2024-06-19 09:25:00|136.67|136.59|136.67|136.59|136.72|136.64|136.57|136.49|1431
1718789400000|2024-06-19 09:30:00|136.72|136.64|136.72|136.64|136.72|136.64|136.52|136.44|1405
1718789700000|2024-06-19 09:35:00|136.67|136.59|136.52|136.44|136.67|136.64|136.47|136.39|4872
1718790000000|2024-06-19 09:40:00|136.47|136.39|136.72|136.64|136.72|136.64|136.47|136.39|5368
1718790300000|2024-06-19 09:45:00|136.67|136.59|136.87|136.79|136.92|136.79|136.67|136.59|1846
1718790600000|2024-06-19 09:50:00|136.92|136.84|137.02|136.94|137.12|137.04|136.87|136.79|968
1718790900000|2024-06-19 09:55:00|136.97|136.89|137.02|136.94|137.12|137.04|136.97|136.89|2171
1718791200000|2024-06-19 10:00:00|137.07|136.99|137.12|137.04|137.22|137.09|137.07|136.99|750
1718791500000|2024-06-19 10:05:00|137.07|136.99|137.12|137.04|137.17|137.09|137.07|136.99|645
1718791800000|2024-06-19 10:10:00|137.17|137.09|137.12|136.99|137.17|137.09|137.07|136.99|2242
1718792100000|2024-06-19 10:15:00|137.07|137.04|137.02|136.94|137.12|137.04|137.02|136.94|974
1718792400000|2024-06-19 10:20:00|137.07|136.99|137.07|136.99|137.17|137.04|137.02|136.94|620
1718792700000|2024-06-19 10:25:00|137.02|136.94|137.07|136.99|137.12|137.04|137.02|136.94|6089
1718793000000|2024-06-19 10:30:00|137.02|136.94|137.17|137.04|137.17|137.09|137.02|136.94|4981
1718793300000|2024-06-19 10:35:00|137.12|137.09|137.17|137.09|137.17|137.09|137.12|137.04|825
1718793600000|2024-06-19 10:40:00|137.22|137.14|137.22|137.14|137.27|137.19|137.12|137.04|4214
1718793900000|2024-06-19 10:45:00|137.27|137.19|137.22|137.14|137.27|137.19|137.22|137.14|589
1718794200000|2024-06-19 10:50:00|137.27|137.19|137.42|137.34|137.47|137.39|137.22|137.14|1503
1718794500000|2024-06-19 10:55:00|137.47|137.39|137.42|137.34|137.47|137.39|137.32|137.24|1938
1718794800000|2024-06-19 11:00:00|137.47|137.39|137.47|137.39|137.52|137.44|137.42|137.34|1189
1718795100000|2024-06-19 11:05:00|137.52|137.44|137.47|137.39|137.52|137.44|137.47|137.39|1714
1718795400000|2024-06-19 11:10:00|137.52|137.44|137.72|137.64|137.77|137.69|137.47|137.39|2081
1718795700000|2024-06-19 11:15:00|137.67|137.59|137.67|137.59|137.72|137.64|137.62|137.54|730
1718796000000|2024-06-19 11:20:00|137.72|137.64|137.62|137.54|137.72|137.64|137.62|137.54|110
1718796300000|2024-06-19 11:25:00|137.67|137.59|137.77|137.69|137.77|137.69|137.62|137.54|614
1718796600000|2024-06-19 11:30:00|137.72|137.64|137.82|137.74|137.82|137.74|137.67|137.59|2909
1718796900000|2024-06-19 11:35:00|137.87|137.69|138.02|137.94|138.02|137.94|137.87|137.69|12933
1718797200000|2024-06-19 11:40:00|137.97|137.89|137.97|137.89|138.02|137.94|137.92|137.84|1149
1718797500000|2024-06-19 11:45:00|138.02|137.94|137.97|137.89|138.12|138.04|137.97|137.89|1104
1718797800000|2024-06-19 11:50:00|138.02|137.94|138.07|137.94|138.12|138.04|138.02|137.94|1113
1718798100000|2024-06-19 11:55:00|138.02|137.99|137.97|137.84|138.07|137.99|137.92|137.84|1144
1718798400000|2024-06-19 12:00:00|137.92|137.89|137.77|137.69|137.92|137.89|137.72|137.64|2023
1718798700000|2024-06-19 12:05:00|137.72|137.64|137.72|137.64|137.77|137.69|137.67|137.59|2820
1718799000000|2024-06-19 12:10:00|137.67|137.59|137.82|137.74|137.87|137.79|137.67|137.54|5965
1718799300000|2024-06-19 12:15:00|137.77|137.69|137.62|137.54|137.77|137.69|137.57|137.49|2133
1718799600000|2024-06-19 12:20:00|137.67|137.59|137.57|137.49|137.67|137.59|137.57|137.49|1808
1718799900000|2024-06-19 12:25:00|137.62|137.54|137.72|137.64|137.72|137.64|137.57|137.49|655
1718800200000|2024-06-19 12:30:00|137.67|137.59|137.62|137.54|137.67|137.59|137.57|137.49|1851
1718800500000|2024-06-19 12:35:00|137.67|137.59|137.82|137.74|137.82|137.74|137.62|137.54|17350
1718800800000|2024-06-19 12:40:00|137.77|137.69|137.77|137.69|137.82|137.69|137.72|137.64|483
1718801100000|2024-06-19 12:45:00|137.82|137.64|137.67|137.59|137.82|137.69|137.67|137.59|984
1718801400000|2024-06-19 12:50:00|137.72|137.54|137.67|137.59|137.72|137.59|137.62|137.54|1666
1718801700000|2024-06-19 12:55:00|137.72|137.64|137.72|137.64|137.77|137.69|137.67|137.59|14648
1718802000000|2024-06-19 13:00:00|137.77|137.69|137.77|137.69|137.87|137.79|137.72|137.64|822
1718802300000|2024-06-19 13:05:00|137.82|137.64|137.82|137.69|137.82|137.74|137.72|137.64|598
1718802600000|2024-06-19 13:10:00|137.77|137.74|137.77|137.69|137.82|137.74|137.77|137.69|83
1718802900000|2024-06-19 13:15:00|137.82|137.74|137.82|137.69|137.82|137.74|137.77|137.69|2615
1718803200000|2024-06-19 13:20:00|137.77|137.74|137.77|137.69|137.82|137.74|137.72|137.64|186
1718803500000|2024-06-19 13:25:00|137.82|137.74|137.77|137.69|137.82|137.74|137.77|137.69|10187
1718803800000|2024-06-19 13:30:00|137.72|137.64|137.52|137.44|137.77|137.69|137.52|137.44|18518
1718804100000|2024-06-19 13:35:00|137.47|137.39|137.37|137.29|137.52|137.44|137.37|137.29|2663
1718804400000|2024-06-19 13:40:00|137.32|137.24|137.42|137.34|137.42|137.34|137.17|137.09|9968
1718804700000|2024-06-19 13:45:00|137.37|137.29|137.32|137.24|137.37|137.29|137.27|137.19|3704
1718805000000|2024-06-19 13:50:00|137.37|137.29|137.27|137.19|137.37|137.29|137.27|137.19|3852
1718805300000|2024-06-19 13:55:00|137.32|137.24|137.27|137.19|137.32|137.24|137.22|137.14|6473
1718805600000|2024-06-19 14:00:00|137.22|137.14|137.37|137.29|137.42|137.34|137.22|137.14|1089
1718805900000|2024-06-19 14:05:00|137.42|137.34|137.42|137.34|137.47|137.39|137.37|137.29|12295
1718806200000|2024-06-19 14:10:00|137.47|137.39|137.42|137.34|137.47|137.39|137.37|137.29|253
1718806500000|2024-06-19 14:15:00|137.47|137.39|137.27|137.19|137.47|137.39|137.27|137.19|193
1718806800000|2024-06-19 14:20:00|137.22|137.14|137.22|137.14|137.27|137.19|137.17|137.09|2904
1718807100000|2024-06-19 14:25:00|137.17|137.09|137.17|137.09|137.32|137.24|137.12|137.04|569
1718807400000|2024-06-19 14:30:00|137.12|137.04|137.17|137.09|137.17|137.09|137.12|137.04|198
1718807700000|2024-06-19 14:35:00|137.12|137.04|137.07|136.99|137.17|137.09|137.07|136.99|24869
1718808000000|2024-06-19 14:40:00|137.02|136.94|137.07|136.99|137.07|136.99|137.02|136.94|713
1718808300000|2024-06-19 14:45:00|137.02|136.94|136.92|136.84|137.07|136.99|136.82|136.74|1696
1718808600000|2024-06-19 14:50:00|136.87|136.79|137.02|136.94|137.02|136.94|136.87|136.79|143
1718808900000|2024-06-19 14:55:00|136.97|136.89|137.02|136.94|137.02|136.94|136.92|136.84|1472
1718809200000|2024-06-19 15:00:00|136.97|136.89|136.97|136.89|137.02|136.94|136.97|136.89|505
1718809500000|2024-06-19 15:05:00|137.02|136.94|136.97|136.89|137.07|136.99|136.97|136.89|3284
1718809800000|2024-06-19 15:10:00|136.92|136.84|136.97|136.89|137.02|136.94|136.92|136.84|812
1718810100000|2024-06-19 15:15:00|136.92|136.84|136.82|136.74|136.97|136.84|136.82|136.74|1232
1718810400000|2024-06-19 15:20:00|136.77|136.69|136.72|136.64|136.82|136.74|136.72|136.64|650
1718810700000|2024-06-19 15:25:00|136.77|136.69|136.82|136.74|136.87|136.79|136.72|136.64|3142
1718811000000|2024-06-19 15:30:00|136.87|136.79|136.97|136.84|136.97|136.89|136.87|136.74|835
1718811300000|2024-06-19 15:35:00|136.92|136.79|136.92|136.84|136.97|136.89|136.87|136.79|7941
1718811600000|2024-06-19 15:40:00|136.87|136.79|136.92|136.84|136.92|136.84|136.87|136.79|1877
1718811900000|2024-06-19 15:45:00|136.97|136.89|136.92|136.84|136.97|136.89|136.92|136.84|204
1718812200000|2024-06-19 15:50:00|||||||||24
1718812500000|2024-06-19 15:55:00|136.87|136.79|136.77|136.69|136.87|136.79|136.77|136.69|623
1718812800000|2024-06-19 16:00:00|136.72|136.64|136.62|136.54|136.72|136.64|136.62|136.54|4709
1718813100000|2024-06-19 16:05:00|136.57|136.49|136.52|136.44|136.57|136.49|136.47|136.39|770
1718813400000|2024-06-19 16:10:00|||||||||184
1718813700000|2024-06-19 16:15:00|136.47|136.39|136.47|136.39|136.47|136.39|136.47|136.39|420
1718814000000|2024-06-19 16:20:00|||||||||57
1718814300000|2024-06-19 16:25:00|136.42|136.34|136.52|136.44|136.52|136.44|136.42|136.34|367
1718814600000|2024-06-19 16:30:00|136.57|136.49|136.47|136.39|136.57|136.49|136.47|136.39|102
1718814900000|2024-06-19 16:35:00|136.52|136.44|136.52|136.44|136.52|136.44|136.52|136.44|245
1718815200000|2024-06-19 16:40:00|||||||||3
1718815500000|2024-06-19 16:45:00|136.57|136.49|136.52|136.39|136.57|136.49|136.52|136.39|25
1718815800000|2024-06-19 16:50:00||136.44||136.44||136.44||136.39|12
1718816100000|2024-06-19 16:55:00|136.57|136.49|136.52|136.44|136.57|136.49|136.52|136.44|83
1718816700000|2024-06-19 17:05:00||136.39||136.44||136.44||136.39|175
1718817000000|2024-06-19 17:10:00|136.47|136.39|136.47|136.39|136.47|136.39|136.47|136.39|264
1718817300000|2024-06-19 17:15:00|136.42|136.34|136.42|136.34|136.42|136.34|136.42|136.34|159
1718817600000|2024-06-19 17:20:00|136.37|136.29|136.37|136.29|136.37|136.29|136.37|136.29|25
1718819400000|2024-06-19 17:50:00|||||||||164
1718819700000|2024-06-19 17:55:00|136.42||136.42||136.42||136.42||30
1718820000000|2024-06-19 18:00:00|136.37|136.34|136.42|136.34|136.42|136.34|136.37|136.29|84
1718821200000|2024-06-19 18:20:00|136.47||136.42||136.47||136.42||0
1718821500000|2024-06-19 18:25:00|136.47||136.47||136.47||136.47||1
1718821800000|2024-06-19 18:30:00|136.42||136.42||136.42||136.42||0
1718823000000|2024-06-19 18:50:00||136.29||136.29||136.29||136.29|93
1718823300000|2024-06-19 18:55:00|||||||||46
1718823900000|2024-06-19 19:05:00|136.37||136.42||136.42||136.37||0
1718824200000|2024-06-19 19:10:00||136.34||136.34||136.34||136.34|0
1718826000000|2024-06-19 19:40:00|||||||||345
1718826300000|2024-06-19 19:45:00|136.47||136.47||136.47||136.47||1
1718826600000|2024-06-19 19:50:00|136.52|136.39|136.62|136.54|136.62|136.54|136.52|136.39|40
1718826900000|2024-06-19 19:55:00|136.67|136.59|136.62|136.54|136.67|136.59|136.62|136.54|14
1718863200000|2024-06-20 06:00:00|136.64|136.57|137.17|137.04|137.17|137.04|136.64|136.57|143
1718863500000|2024-06-20 06:05:00|137.12|136.99|137.07|136.99|137.17|137.04|137.02|136.94|102
1718863800000|2024-06-20 06:10:00|137.02|136.94|137.12|137.04|137.12|137.04|137.02|136.94|42
1718864100000|2024-06-20 06:15:00|137.17|137.09|137.17|137.04|137.17|137.09|137.12|137.04|3
1718864400000|2024-06-20 06:20:00|137.22|137.09|137.32|137.24|137.32|137.24|137.22|137.09|17
1718864700000|2024-06-20 06:25:00|137.37|137.29|137.27|137.19|137.37|137.29|137.27|137.14|33
1718865000000|2024-06-20 06:30:00|137.22|137.14|137.12|136.99|137.22|137.14|137.07|136.99|230
1718865300000|2024-06-20 06:35:00|137.07|136.94|136.97|136.89|137.07|136.94|136.97|136.84|197
1718865600000|2024-06-20 06:40:00|137.02|136.79|136.97|136.89|137.02|136.89|136.87|136.79|93
1718865900000|2024-06-20 06:45:00|137.02|136.94|136.97|136.89|137.02|136.94|136.97|136.89|164
1718866200000|2024-06-20 06:50:00|136.92|136.84|136.97|136.89|136.97|136.89|136.92|136.84|32
1718866500000|2024-06-20 06:55:00|136.92|136.84|136.97|136.89|137.02|136.94|136.92|136.84|133
1718866800000|2024-06-20 07:00:00|137.02|136.94|136.92|136.84|137.07|136.99|136.62|136.54|1388
1718867100000|2024-06-20 07:05:00|136.97|136.89|137.27|137.19|137.32|137.24|136.92|136.84|1076
1718867400000|2024-06-20 07:10:00|137.32|137.24|137.32|137.24|137.37|137.29|137.17|137.09|5372
1718867700000|2024-06-20 07:15:00|137.27|137.19|137.37|137.24|137.47|137.39|137.22|137.14|4737
1718868000000|2024-06-20 07:20:00|137.32|137.29|137.32|137.24|137.47|137.34|137.22|137.09|5626
1718868300000|2024-06-20 07:25:00|137.37|137.29|137.62|137.54|137.67|137.54|137.37|137.24|1116
1718868600000|2024-06-20 07:30:00|137.67|137.59|137.57|137.49|137.87|137.79|137.42|137.34|3263
1718868900000|2024-06-20 07:35:00|137.62|137.54|137.72|137.64|137.72|137.64|137.57|137.49|1292
1718869200000|2024-06-20 07:40:00|137.77|137.69|137.62|137.54|137.77|137.69|137.57|137.49|1399
1718869500000|2024-06-20 07:45:00|137.57|137.49|137.52|137.39|137.62|137.54|137.47|137.39|2278
1718869800000|2024-06-20 07:50:00|137.47|137.44|137.32|137.24|137.47|137.44|137.27|137.19|2270
1718870100000|2024-06-20 07:55:00|137.27|137.19|137.17|137.04|137.32|137.19|137.12|137.04|2366
1718870400000|2024-06-20 08:00:00|137.12|136.99|137.17|137.09|137.37|137.29|137.07|136.99|950
1718870700000|2024-06-20 08:05:00|137.22|137.14|137.27|137.19|137.27|137.19|137.17|137.09|84
1718871000000|2024-06-20 08:10:00|137.32|137.24|137.37|137.29|137.37|137.29|137.22|137.14|11123
1718871300000|2024-06-20 08:15:00|137.32|137.24|137.32|137.24|137.47|137.39|137.27|137.19|356
1718871600000|2024-06-20 08:20:00|137.37|137.29|137.37|137.29|137.42|137.34|137.32|137.24|2089
1718871900000|2024-06-20 08:25:00|137.32|137.24|137.17|137.09|137.32|137.24|137.17|137.09|438
1718872200000|2024-06-20 08:30:00|137.22|137.14|137.22|137.14|137.22|137.14|137.12|137.04|736
1718872500000|2024-06-20 08:35:00|137.17|137.09|137.07|136.99|137.22|137.14|137.07|136.99|504
1718872800000|2024-06-20 08:40:00|137.12|137.04|137.27|137.19|137.27|137.19|137.07|136.99|237
1718873100000|2024-06-20 08:45:00|137.22|137.14|137.22|137.14|137.32|137.19|137.12|137.04|645
1718873400000|2024-06-20 08:50:00|137.17|137.09|137.27|137.19|137.37|137.29|137.12|137.04|8159
1718873700000|2024-06-20 08:55:00|137.32|137.24|137.37|137.29|137.37|137.29|137.27|137.19|11034
1718874000000|2024-06-20 09:00:00|137.32|137.24|137.77|137.69|137.82|137.74|137.22|137.14|4617
1718874300000|2024-06-20 09:05:00|137.82|137.74|137.82|137.74|137.87|137.79|137.72|137.64|2940
1718874600000|2024-06-20 09:10:00|137.87|137.79|137.77|137.69|137.97|137.89|137.77|137.64|2691
1718874900000|2024-06-20 09:15:00|137.82|137.64|137.77|137.69|137.82|137.74|137.57|137.49|443
1718875200000|2024-06-20 09:20:00|137.72|137.64|137.67|137.59|137.72|137.64|137.62|137.54|208
1718875500000|2024-06-20 09:25:00|137.62|137.54|137.72|137.64|137.72|137.64|137.52|137.44|7521
1718875800000|2024-06-20 09:30:00|137.77|137.69|137.72|137.64|137.82|137.69|137.62|137.54|224
1718876100000|2024-06-20 09:35:00|137.67|137.59|137.57|137.49|137.67|137.64|137.52|137.44|1308
1718876400000|2024-06-20 09:40:00|137.62|137.54|137.62|137.54|137.72|137.64|137.57|137.44|7199
1718876700000|2024-06-20 09:45:00|137.67|137.49|137.67|137.59|137.72|137.64|137.62|137.49|87
1718877000000|2024-06-20 09:50:00|137.72|137.64|137.57|137.49|137.72|137.64|137.57|137.49|7927
1718877300000|2024-06-20 09:55:00|137.62|137.54|137.77|137.69|137.77|137.69|137.62|137.49|3297
1718877600000|2024-06-20 10:00:00|137.72|137.64|137.77|137.69|137.87|137.79|137.72|137.64|2841
1718877900000|2024-06-20 10:05:00|137.72|137.64|137.77|137.69|137.77|137.69|137.67|137.59|235
1718878200000|2024-06-20 10:10:00|137.82|137.64|137.82|137.74|137.82|137.74|137.77|137.64|248
1718878500000|2024-06-20 10:15:00|137.87|137.79|137.77|137.69|137.87|137.79|137.77|137.69|14402
1718878800000|2024-06-20 10:20:00|137.82|137.74|137.72|137.64|137.82|137.74|137.67|137.59|359
1718879100000|2024-06-20 10:25:00|137.77|137.69|137.77|137.69|137.82|137.74|137.72|137.64|202
1718879400000|2024-06-20 10:30:00|137.82|137.74|137.67|137.59|137.82|137.74|137.62|137.54|1165
1718879700000|2024-06-20 10:35:00|137.62|137.54|137.52|137.44|137.67|137.59|137.52|137.44|392
1718880000000|2024-06-20 10:40:00|137.47|137.39|137.57|137.49|137.62|137.54|137.47|137.39|1203
1718880300000|2024-06-20 10:45:00|137.62|137.54|137.67|137.54|137.67|137.59|137.57|137.49|4453
1718880600000|2024-06-20 10:50:00|137.72|137.59|137.62|137.54|137.72|137.64|137.62|137.49|2997
1718880900000|2024-06-20 10:55:00|137.57|137.49|137.57|137.44|137.67|137.59|137.57|137.44|54
1718881200000|2024-06-20 11:00:00|137.52|137.49|137.57|137.49|137.67|137.59|137.52|137.44|291
1718881500000|2024-06-20 11:05:00|137.62|137.54|137.52|137.44|137.72|137.64|137.52|137.44|204
1718881800000|2024-06-20 11:10:00|137.47|137.39|137.57|137.49|137.57|137.49|137.47|137.39|653
1718882100000|2024-06-20 11:15:00|137.52|137.44|137.42|137.34|137.62|137.49|137.37|137.29|1551
1718882400000|2024-06-20 11:20:00|137.37|137.29|137.32|137.19|137.42|137.34|137.32|137.19|356
1718882700000|2024-06-20 11:25:00|137.27|137.24|137.47|137.39|137.47|137.39|137.27|137.19|536
1718883000000|2024-06-20 11:30:00|137.42|137.34|137.27|137.19|137.42|137.34|137.27|137.19|2011
1718883300000|2024-06-20 11:35:00|137.32|137.24|137.37|137.29|137.37|137.29|137.27|137.19|1095
1718883600000|2024-06-20 11:40:00|137.32|137.24|137.42|137.29|137.42|137.29|137.32|137.24|289
1718883900000|2024-06-20 11:45:00|137.32|137.34|137.37|137.29|137.42|137.34|137.27|137.19|844
1718884200000|2024-06-20 11:50:00|137.32|137.24|137.32|137.24|137.37|137.29|137.22|137.14|126
1718884500000|2024-06-20 11:55:00|137.37|137.29|137.47|137.39|137.52|137.44|137.37|137.29|601
1718884800000|2024-06-20 12:00:00|137.42|137.34|137.47|137.39|137.57|137.49|137.42|137.34|832
1718885100000|2024-06-20 12:05:00|137.42|137.34|137.47|137.39|137.47|137.39|137.37|137.29|12975
1718885400000|2024-06-20 12:10:00|137.42|137.34|137.37|137.29|137.47|137.39|137.37|137.29|132
1718885700000|2024-06-20 12:15:00|137.32|137.24|137.52|137.44|137.52|137.44|137.32|137.24|389
1718886000000|2024-06-20 12:20:00|137.47|137.39|137.52|137.44|137.52|137.44|137.47|137.39|132
1718886300000|2024-06-20 12:25:00|137.57|137.49|137.52|137.39|137.57|137.49|137.47|137.39|402
1718886600000|2024-06-20 12:30:00|137.47|137.44|137.47|137.39|137.57|137.49|137.47|137.34|2579
1718886900000|2024-06-20 12:35:00|137.52|137.44|137.57|137.49|137.62|137.54|137.47|137.44|144
1718887200000|2024-06-20 12:40:00|137.52|137.44|137.52|137.44|137.52|137.44|137.47|137.39|71
1718887500000|2024-06-20 12:45:00|137.47|137.39|137.52|137.44|137.52|137.44|137.42|137.34|603
1718887800000|2024-06-20 12:50:00|137.47|137.39|137.52|137.44|137.57|137.49|137.47|137.39|90
1718888100000|2024-06-20 12:55:00|137.57|137.49|137.52|137.44|137.57|137.49|137.42|137.34|117
1718888400000|2024-06-20 13:00:00|137.57|137.49|137.52|137.44|137.57|137.49|137.47|137.34|318
1718888700000|2024-06-20 13:05:00|137.57|137.49|137.52|137.44|137.57|137.49|137.52|137.44|265
1718889000000|2024-06-20 13:10:00|137.47|137.39|137.42|137.29|137.47|137.39|137.37|137.29|824
1718889300000|2024-06-20 13:15:00|137.37|137.34|137.32|137.24|137.42|137.34|137.27|137.19|900
1718889600000|2024-06-20 13:20:00|137.27|137.19|137.47|137.39|137.47|137.39|137.27|137.19|203
1718889900000|2024-06-20 13:25:00|137.52|137.44|137.37|137.29|137.52|137.44|137.37|137.29|1093
1718890200000|2024-06-20 13:30:00|137.32|137.24|137.57|137.49|137.62|137.54|137.32|137.24|1477
1718890500000|2024-06-20 13:35:00|137.62|137.54|137.52|137.44|137.62|137.54|137.52|137.44|264
1718890800000|2024-06-20 13:40:00|137.47|137.39|137.57|137.49|137.62|137.54|137.47|137.39|1007
1718891100000|2024-06-20 13:45:00|137.62|137.54|137.77|137.69|137.77|137.69|137.57|137.49|3193
1718891400000|2024-06-20 13:50:00|137.82|137.74|137.92|137.84|137.97|137.89|137.82|137.74|1975
1718891700000|2024-06-20 13:55:00|137.97|137.89|137.97|137.89|138.02|137.94|137.92|137.79|2521
1718892000000|2024-06-20 14:00:00|138.02|137.94|137.97|137.89|138.07|137.99|137.92|137.79|915
1718892300000|2024-06-20 14:05:00|138.02|137.94|137.97|137.89|138.12|138.04|137.97|137.89|1716
1718892600000|2024-06-20 14:10:00|138.02|137.94|138.07|137.99|138.07|137.99|137.87|137.79|944
1718892900000|2024-06-20 14:15:00|138.12|138.04|138.22|138.14|138.27|138.19|138.12|137.99|683
1718893200000|2024-06-20 14:20:00|138.17|138.09|138.22|138.14|138.27|138.19|138.12|138.04|458
1718893500000|2024-06-20 14:25:00|138.27|138.19|138.32|138.24|138.42|138.34|138.27|138.19|306
1718893800000|2024-06-20 14:30:00|138.27|138.19|138.27|138.14|138.32|138.24|138.22|138.14|4395
1718894100000|2024-06-20 14:35:00|138.22|138.19|138.32|138.19|138.37|138.29|138.22|138.14|2560
1718894400000|2024-06-20 14:40:00|138.27|138.24|138.27|138.19|138.27|138.24|138.07|137.94|3230
1718894700000|2024-06-20 14:45:00|138.22|138.14|138.22|138.14|138.27|138.14|138.12|138.04|631
1718895000000|2024-06-20 14:50:00|138.27|138.09|138.27|138.19|138.32|138.24|138.17|138.09|1536
1718895300000|2024-06-20 14:55:00|138.32|138.24|138.37|138.29|138.47|138.39|138.27|138.19|2693
1718895600000|2024-06-20 15:00:00|138.42|138.34|138.37|138.29|138.47|138.39|138.37|138.29|1728
1718895900000|2024-06-20 15:05:00|138.32|138.24|138.37|138.29|138.37|138.29|138.32|138.24|585
1718896200000|2024-06-20 15:10:00|138.32|138.24|138.37|138.29|138.37|138.29|138.32|138.24|2088
1718896500000|2024-06-20 15:15:00|138.32|138.24|138.12|138.04|138.32|138.24|138.12|138.04|2112
1718896800000|2024-06-20 15:20:00|138.17|138.09|138.17|138.09|138.22|138.14|138.12|138.04|1772
1718897100000|2024-06-20 15:25:00|138.12|138.04|138.31|138.23|138.36|138.28|138.12|138.04|4659
1718897400000|2024-06-20 15:30:00|138.36|138.28|138.26|138.18|138.51|138.43|138.26|138.18|10429
1718897700000|2024-06-20 15:35:00|138.31|138.23|138.16|138.08|138.31|138.23|138.16|138.08|2494
1718898000000|2024-06-20 15:40:00|138.11|138.03|138.16|138.08|138.31|138.23|138.06|137.98|6034
1718898300000|2024-06-20 15:45:00|138.11|138.03|138.01|137.93|138.11|138.03|138.01|137.88|1573
1718898600000|2024-06-20 15:50:00|138.06|137.98|138.21|138.08|138.21|138.13|138.06|137.98|2203
1718898900000|2024-06-20 15:55:00|138.16|138.03|138.21|138.13|138.21|138.13|138.11|138.03|525
1718899200000|2024-06-20 16:00:00|138.26|138.18|138.21|138.13|138.26|138.18|138.21|138.13|78
1718899500000|2024-06-20 16:05:00|138.26|138.18|138.11|138.03|138.31|138.18|138.11|138.03|424
1718899800000|2024-06-20 16:10:00|138.16|137.98|138.26|138.18|138.26|138.18|138.11|137.98|42
1718900100000|2024-06-20 16:15:00|138.31|138.28|138.26|138.18|138.36|138.28|138.26|138.18|510
1718900400000|2024-06-20 16:20:00|138.31|138.13|138.11|138.03|138.31|138.13|138.11|138.03|741
1718900700000|2024-06-20 16:25:00|138.16|138.08|138.11|138.03|138.21|138.08|138.11|138.03|301
1718901000000|2024-06-20 16:30:00|138.16|138.08|138.16|138.08|138.21|138.13|138.06|137.98|418
1718901300000|2024-06-20 16:35:00|138.21|138.13|138.16|138.08|138.21|138.13|138.11|138.03|290
1718901600000|2024-06-20 16:40:00|138.21|138.13|138.26|138.18|138.31|138.18|138.21|138.13|10
1718901900000|2024-06-20 16:45:00|138.31|138.23|138.31|138.18|138.31|138.23|138.26|138.18|82
1718902200000|2024-06-20 16:50:00|138.36|138.23|138.31|138.23|138.36|138.28|138.26|138.18|625
1718902500000|2024-06-20 16:55:00|138.36||138.31||138.36||138.31||32
1718902800000|2024-06-20 17:00:00|138.26|138.18|138.26|138.18|138.31|138.18|138.26|138.18|26
1718903100000|2024-06-20 17:05:00|138.31|138.13|138.16|138.08|138.31|138.13|138.16|138.08|51
1718903400000|2024-06-20 17:10:00|138.21|138.13|138.26|138.18|138.31|138.18|138.21|138.08|42
1718903700000|2024-06-20 17:15:00|138.31|138.13|138.21|138.13|138.31|138.18|138.21|138.13|90
1718904000000|2024-06-20 17:20:00|138.16|138.08|138.21|138.13|138.26|138.13|138.16|138.08|33
1718904300000|2024-06-20 17:25:00|138.16|138.08|138.26|138.13|138.26|138.13|138.16|138.08|27
1718904600000|2024-06-20 17:30:00|138.31|138.18|138.21|138.13|138.31|138.18|138.11|138.03|121
1718904900000|2024-06-20 17:35:00|138.16|138.08|138.21|138.08|138.26|138.18|138.16|138.08|57
1718905200000|2024-06-20 17:40:00|138.26|138.13|138.36|138.23|138.36|138.23|138.21|138.08|11
1718905500000|2024-06-20 17:45:00|138.31|138.18|138.26|138.18|138.36|138.18|138.26|138.18|11
1718905800000|2024-06-20 17:50:00|138.31|138.23|138.36|138.28|138.41|138.28|138.26|138.18|15
1718906100000|2024-06-20 17:55:00|138.41|138.33|138.36|138.28|138.46|138.33|138.36|138.23|43
1718906400000|2024-06-20 18:00:00|138.41|138.33|138.56|138.43|138.56|138.43|138.36|138.28|27
1718906700000|2024-06-20 18:05:00|138.51|138.38|138.51|138.43|138.56|138.43|138.46|138.38|45
1718907000000|2024-06-20 18:10:00|138.46|138.38|138.56|138.48|138.56|138.48|138.46|138.38|60
1718907300000|2024-06-20 18:15:00|138.51|138.43|138.56|138.43|138.56|138.48|138.46|138.38|321
1718907600000|2024-06-20 18:20:00|138.51|138.48|138.61|138.48|138.61|138.48|138.51|138.43|77
1718907900000|2024-06-20 18:25:00|138.56|138.43|138.56|138.48|138.61|138.53|138.51|138.43|18
1718908200000|2024-06-20 18:30:00|138.61|138.53|138.66|138.53|138.76|138.63|138.61|138.53|181
1718908500000|2024-06-20 18:35:00|138.61|138.58|138.56|138.48|138.66|138.58|138.51|138.43|41
1718908800000|2024-06-20 18:40:00|138.61|138.53|138.66|138.53|138.66|138.58|138.56|138.48|108
1718909100000|2024-06-20 18:45:00|138.61|138.58|138.66|138.58|138.66|138.58|138.61|138.48|219
1718909400000|2024-06-20 18:50:00|138.61|138.53|138.66|138.58|138.66|138.58|138.61|138.53|112
1718909700000|2024-06-20 18:55:00|138.61|138.53|138.71|138.63|138.71|138.63|138.61|138.53|323
1718910000000|2024-06-20 19:00:00|138.66|138.58|138.51|138.43|138.66|138.58|138.51|138.43|262
1718910300000|2024-06-20 19:05:00|138.56|138.48|138.56|138.48|138.61|138.53|138.51|138.38|124
1718910600000|2024-06-20 19:10:00|138.61|138.53|138.66|138.53|138.66|138.58|138.56|138.48|107
1718910900000|2024-06-20 19:15:00|138.61|138.48|138.51|138.43|138.66|138.58|138.51|138.43|33
1718911200000|2024-06-20 19:20:00|138.56|138.48|138.51|138.43|138.56|138.48|138.46|138.38|4
1718911500000|2024-06-20 19:25:00|138.61|138.38|138.66|138.53|138.66|138.58|138.61|138.38|5
1718911800000|2024-06-20 19:30:00|138.61|138.48|138.66|138.58|138.66|138.58|138.56|138.48|2
1718912100000|2024-06-20 19:35:00|138.71|138.53|138.61|138.48|138.71|138.53|138.56|138.48|1
1718912400000|2024-06-20 19:40:00|138.56|138.53|138.66|138.53|138.66|138.58|138.56|138.53|6
1718912700000|2024-06-20 19:45:00|138.61|138.58|138.66|138.53|138.71|138.58|138.61|138.53|1
1718913000000|2024-06-20 19:50:00|138.61|138.58|138.76|138.63|138.81|138.73|138.61|138.58|321
1718913300000|2024-06-20 19:55:00|138.71|138.58|138.66|138.53|138.81|138.73|138.61|138.53|494
1718949600000|2024-06-21 06:00:00|138.63|138.56|138.71|138.63|138.71|138.63|138.63|138.56|23
1718949900000|2024-06-21 06:05:00|138.66|138.58|138.66|138.58|138.66|138.58|138.66|138.53|22
1718950200000|2024-06-21 06:10:00|138.61|138.53|138.76|138.68|138.76|138.68|138.56|138.48|80
1718950500000|2024-06-21 06:15:00|138.71|138.63|138.76|138.63|138.76|138.68|138.66|138.58|51
1718950800000|2024-06-21 06:20:00|138.71|138.68|138.91|138.83|138.91|138.83|138.71|138.68|591
1718951100000|2024-06-21 06:25:00|138.86|138.78|138.76|138.68|138.86|138.78|138.76|138.68|193
1718951400000|2024-06-21 06:30:00|138.81|138.63|138.81|138.73|138.81|138.73|138.76|138.63|75
1718951700000|2024-06-21 06:35:00|138.76|138.68|138.76|138.68|138.81|138.68|138.76|138.68|105
1718952000000|2024-06-21 06:40:00|138.71|138.63|138.56|138.48|138.71|138.63|138.56|138.43|221
1718952300000|2024-06-21 06:45:00|138.51|138.43|138.51|138.43|138.56|138.48|138.51|138.43|119
1718952600000|2024-06-21 06:50:00|138.46|138.38|138.51|138.43|138.51|138.43|138.41|138.33|241
1718952900000|2024-06-21 06:55:00|138.46|138.38|137.96|137.83|138.51|138.38|137.91|137.78|1094
1718953200000|2024-06-21 07:00:00|137.91|137.78|137.86|137.78|138.06|137.98|137.76|137.68|2383
1718953500000|2024-06-21 07:05:00|137.91|137.83|137.76|137.68|137.96|137.88|137.76|137.68|2060
1718953800000|2024-06-21 07:10:00|137.81|137.73|138.01|137.88|138.01|137.93|137.76|137.68|774
1718954100000|2024-06-21 07:15:00|137.96|137.83|137.71|137.63|137.96|137.88|137.71|137.63|4436
1718954400000|2024-06-21 07:20:00|137.66|137.58|137.36|137.28|137.71|137.63|137.36|137.28|2723
1718954700000|2024-06-21 07:25:00|137.31|137.23|137.46|137.38|137.56|137.48|137.26|137.18|2554
1718955000000|2024-06-21 07:30:00|137.36|137.28|136.91|136.83|137.36|137.28|136.76|136.68|5307
1718955300000|2024-06-21 07:35:00|136.96|136.88|136.71|136.63|136.96|136.88|136.51|136.43|4452
1718955600000|2024-06-21 07:40:00|136.76|136.68|136.86|136.78|136.91|136.83|136.76|136.68|2496
1718955900000|2024-06-21 07:45:00|136.81|136.73|136.71|136.63|136.91|136.83|136.71|136.63|2107
1718956200000|2024-06-21 07:50:00|136.66|136.58|136.36|136.28|136.71|136.63|136.36|136.28|3373
1718956500000|2024-06-21 07:55:00|136.46|136.38|136.61|136.53|136.61|136.53|136.46|136.38|2900
1718956800000|2024-06-21 08:00:00|136.56|136.48|136.46|136.38|136.61|136.53|136.26|136.18|3813
1718957100000|2024-06-21 08:05:00|136.41|136.33|136.41|136.33|136.56|136.48|136.41|136.33|797
1718957400000|2024-06-21 08:10:00|136.46|136.43|136.36|136.28|136.66|136.58|136.36|136.28|1206
1718957700000|2024-06-21 08:15:00|136.31|136.23|136.06|135.98|136.31|136.23|136.06|135.98|3724
1718958000000|2024-06-21 08:20:00|136.01|135.93|135.86|135.78|136.01|135.98|135.86|135.78|3893
1718958300000|2024-06-21 08:25:00|135.91|135.83|135.81|135.68|135.96|135.83|135.76|135.68|3301
1718958600000|2024-06-21 08:30:00|135.76|135.73|135.76|135.68|135.76|135.73|135.51|135.43|3098
1718958900000|2024-06-21 08:35:00|135.71|135.63|135.81|135.73|135.86|135.78|135.66|135.53|3065
1718959200000|2024-06-21 08:40:00|135.76|135.68|136.06|135.93|136.06|135.98|135.66|135.58|3200
1718959500000|2024-06-21 08:45:00|136.01|135.98|135.81|135.73|136.01|135.98|135.71|135.63|1517
1718959800000|2024-06-21 08:50:00|135.86|135.78|135.76|135.68|135.91|135.83|135.66|135.58|2263
1718960100000|2024-06-21 08:55:00|135.86|135.78|135.91|135.83|135.96|135.88|135.81|135.73|2262
1718960400000|2024-06-21 09:00:00|135.96|135.88|136.06|135.98|136.11|135.98|135.86|135.78|2237
1718960700000|2024-06-21 09:05:00|136.01|135.93|136.01|135.93|136.06|135.98|135.86|135.78|1360
1718961000000|2024-06-21 09:10:00|135.96|135.88|135.61|135.53|136.06|135.98|135.56|135.48|2085
1718961300000|2024-06-21 09:15:00|135.56|135.48|135.66|135.58|135.81|135.68|135.56|135.48|2298
1718961600000|2024-06-21 09:20:00|135.61|135.53|135.61|135.53|135.71|135.58|135.51|135.43|4097
1718961900000|2024-06-21 09:25:00|135.66|135.58|135.71|135.58|135.71|135.58|135.51|135.43|1262
1718962200000|2024-06-21 09:30:00|135.66|135.63|135.56|135.48|135.71|135.63|135.46|135.38|2468
1718962500000|2024-06-21 09:35:00|135.51|135.43|135.61|135.53|135.61|135.53|135.51|135.43|772
1718962800000|2024-06-21 09:40:00|135.56|135.48|135.31|135.23|135.71|135.63|135.31|135.23|1822
1718963100000|2024-06-21 09:45:00|135.26|135.18|135.26|135.18|135.31|135.23|135.16|135.08|2445
1726669800000|2024-09-18 14:30:00|143.52|143.44|143.52|143.44|143.52|143.44|143.47|143.39|147
1726670100000|2024-09-18 14:35:00|143.57|143.49|143.67|143.59|143.72|143.64|143.52|143.44|9811
1726670400000|2024-09-18 14:40:00|143.62|143.54|143.77|143.69|143.77|143.69|143.62|143.54|377
1726670700000|2024-09-18 14:45:00|143.72|143.64|143.82|143.74|143.82|143.74|143.67|143.59|418
1726671000000|2024-09-18 14:50:00|143.77|143.69|143.92|143.84|143.92|143.84|143.77|143.69|10283
1726671300000|2024-09-18 14:55:00|143.87|143.79|143.82|143.74|143.87|143.79|143.77|143.69|273
1726671600000|2024-09-18 15:00:00|143.87|143.69|143.77|143.64|143.92|143.79|143.72|143.64|2739
1726671900000|2024-09-18 15:05:00|143.72|143.69|143.67|143.54|143.77|143.69|143.57|143.49|249
1726672200000|2024-09-18 15:10:00|143.62|143.59|143.67|143.59|143.67|143.59|143.52|143.44|782
1726672500000|2024-09-18 15:15:00|143.62|143.54|143.82|143.69|143.82|143.74|143.62|143.54|735
1726672800000|2024-09-18 15:20:00|143.77|143.74|143.67|143.59|143.82|143.74|143.67|143.59|127
1726673100000|2024-09-18 15:25:00|143.72|143.64|143.62|143.54|143.72|143.64|143.57|143.49|2326
1726673400000|2024-09-18 15:30:00|143.57|143.49|143.67|143.59|143.72|143.64|143.57|143.49|5881
1726673700000|2024-09-18 15:35:00|143.72|143.54|143.67|143.59|143.72|143.64|143.62|143.54|1757
1726674000000|2024-09-18 15:40:00|143.72|143.64|143.62|143.54|143.72|143.64|143.62|143.54|12280
1726674300000|2024-09-18 15:45:00|143.57|143.49|143.62|143.54|143.62|143.54|143.47|143.34|902
1726674600000|2024-09-18 15:50:00|143.67|143.59|143.72|143.59|143.77|143.64|143.62|143.54|1655
1726674900000|2024-09-18 15:55:00|143.67|143.64|143.62|143.54|143.72|143.64|143.62|143.54|829
1726675200000|2024-09-18 16:00:00|143.57|143.49|143.52|143.44|143.62|143.54|143.52|143.44|57
1726675500000|2024-09-18 16:05:00|143.57|143.49|143.62|143.54|143.67|143.54|143.52|143.49|21
1726675800000|2024-09-18 16:10:00|143.67|143.59|143.72|143.59|143.72|143.64|143.67|143.59|9230
1726676100000|2024-09-18 16:15:00|143.67|143.64|143.72|143.59|143.72|143.64|143.67|143.59|66
1726676400000|2024-09-18 16:20:00|143.67||143.67||143.72||143.67||797
1726676700000|2024-09-18 16:25:00|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|461
1726677000000|2024-09-18 16:30:00|143.82|143.74|143.82|143.74|143.82|143.74|143.77|143.69|108
1726677300000|2024-09-18 16:35:00|143.87|143.79|143.82|143.74|143.87|143.79|143.82|143.74|114
1726677600000|2024-09-18 16:40:00|143.77|143.69|143.87|143.79|143.87|143.79|143.77|143.69|43
1726677900000|2024-09-18 16:45:00|143.82|143.74|143.87|143.74|143.87|143.79|143.82|143.74|59
1726678200000|2024-09-18 16:50:00|143.92|143.79|143.92|143.84|143.92|143.84|143.87|143.79|342
1726678500000|2024-09-18 16:55:00|143.97|143.89|143.97|143.89|143.97|143.89|143.92|143.84|86
1726678800000|2024-09-18 17:00:00||143.84||143.89||143.89||143.84|6
1726679100000|2024-09-18 17:05:00|144.02|143.84|144.02|143.89|144.02|143.94|143.97|143.84|29
1726679400000|2024-09-18 17:10:00||143.94||143.94||143.94||143.89|1
1726679700000|2024-09-18 17:15:00|144.07|143.99|144.07|143.94|144.07|143.99|144.02|143.94|23
1726680000000|2024-09-18 17:20:00|144.02|143.99|144.02|143.94|144.02|143.99|143.97|143.89|40
1726680300000|2024-09-18 17:25:00|144.07|143.99|144.12|144.04|144.12|144.04|144.02|143.99|12
1726680600000|2024-09-18 17:30:00|144.17|144.09|144.22|144.14|144.22|144.14|144.12|144.04|47
1726680900000|2024-09-18 17:35:00|144.27|144.19|144.22|144.14|144.27|144.19|144.12|144.04|141
1726681200000|2024-09-18 17:40:00||144.09||144.14||144.14||144.09|21
1726681500000|2024-09-18 17:45:00|144.27|144.19|144.22|144.14|144.32|144.19|144.22|144.14|16
1726681800000|2024-09-18 17:50:00|144.17|144.09|144.22|144.14|144.27|144.14|144.17|144.09|60
1726682100000|2024-09-18 17:55:00|144.17|144.09|144.42|143.94|144.42|144.34|144.17|143.94|341
1726682400000|2024-09-18 18:00:00|144.47|143.53|144.42|144.34|145.27|145.19|143.92|143.19|2019
1726682700000|2024-09-18 18:05:00|144.37|144.29|144.22|144.14|144.52|144.39|144.02|143.89|300
1726683000000|2024-09-18 18:10:00|144.27|144.09|144.17|144.09|144.37|144.24|143.92|143.84|1471
1726683300000|2024-09-18 18:15:00|144.22|144.14|144.52|144.44|144.57|144.49|144.22|144.09|238
1726683600000|2024-09-18 18:20:00|144.57|144.49|144.57|144.44|144.62|144.49|144.32|144.24|545
1726683900000|2024-09-18 18:25:00|144.52|144.49|144.67|144.59|144.72|144.59|144.47|144.39|283
1726684200000|2024-09-18 18:30:00|144.72|144.54|144.92|144.84|144.97|144.84|144.67|144.54|170
1726684500000|2024-09-18 18:35:00|144.87|144.79|144.72|144.64|144.92|144.84|144.42|144.29|81
1726684800000|2024-09-18 18:40:00|144.77|144.59|144.37|144.29|144.77|144.69|144.32|144.24|131
1726685100000|2024-09-18 18:45:00|144.32|144.24|144.57|144.44|144.67|144.54|144.22|144.14|508
1726685400000|2024-09-18 18:50:00|144.52|144.39|144.77|144.64|144.82|144.74|144.52|144.39|98
1726685700000|2024-09-18 18:55:00|144.72|144.59|144.32|144.24|144.82|144.74|144.32|144.24|386
1726686000000|2024-09-18 19:00:00|144.27|144.19|144.27|144.19|144.37|144.24|144.07|143.99|283
1726686300000|2024-09-18 19:05:00|144.22|144.14|144.22|144.09|144.27|144.14|144.02|143.94|227
1726686600000|2024-09-18 19:10:00|144.17|144.04|144.62|144.49|144.62|144.49|144.12|143.99|61
1726686900000|2024-09-18 19:15:00|144.57|144.44|144.57|144.49|144.67|144.54|144.47|144.39|15
1726687200000|2024-09-18 19:20:00|144.52|144.44|144.42|144.29|144.57|144.49|144.07|143.94|355
1726687500000|2024-09-18 19:25:00|144.47|144.34|144.67|144.54|144.77|144.64|144.47|144.34|95
1726687800000|2024-09-18 19:30:00|144.72|144.59|144.47|144.39|144.77|144.64|144.42|144.29|102
1726688100000|2024-09-18 19:35:00|144.42|144.34|144.52|144.44|144.57|144.49|144.37|144.29|116
1726688400000|2024-09-18 19:40:00|144.47|144.39|144.22|144.14|144.47|144.44|144.22|144.14|45
1726688700000|2024-09-18 19:45:00|144.17|144.09|144.22|144.14|144.37|144.29|144.12|144.04|175
1726689000000|2024-09-18 19:50:00|144.27|144.09|144.47|144.34|144.47|144.39|144.17|144.09|365
1726689300000|2024-09-18 19:55:00|144.42|144.39|144.27|144.14|144.47|144.39|144.22|144.14|108
1726725600000|2024-09-19 06:00:00|144.24|144.17|145.12|144.99|145.37|145.24|144.24|144.17|56
1726725900000|2024-09-19 06:05:00|145.07|144.94|144.97|144.89|145.12|144.99|144.92|144.79|126
1726726200000|2024-09-19 06:10:00|145.02|144.84|145.12|144.99|145.12|144.99|144.97|144.84|24
1726726500000|2024-09-19 06:15:00|145.07|144.94|145.17|145.04|145.17|145.04|145.07|144.94|20
1726726800000|2024-09-19 06:20:00|145.22|145.09|145.42|145.34|145.42|145.34|145.22|145.04|20
1726727100000|2024-09-19 06:25:00|145.47|145.39|145.42|145.34|145.52|145.39|145.37|145.29|2
1726727400000|2024-09-19 06:30:00|145.47|145.29|145.57|145.49|145.57|145.49|145.47|145.29|19
1726727700000|2024-09-19 06:35:00|145.62|145.54|145.57|145.44|145.62|145.54|145.57|145.44|279
1726728000000|2024-09-19 06:40:00|145.52|145.39|145.32|145.24|145.57|145.39|145.32|145.19|80
1726728300000|2024-09-19 06:45:00|145.37|145.29|145.47|145.39|145.47|145.39|145.37|145.29|95
1726728600000|2024-09-19 06:50:00|145.52|145.44|145.52|145.44|145.52|145.44|145.42|145.34|367
1726728900000|2024-09-19 06:55:00|145.57|145.49|145.22|145.14|145.57|145.49|145.17|145.09|839
1726729200000|2024-09-19 07:00:00|145.32|145.24|145.07|144.99|145.37|145.24|144.97|144.89|1201
1726729500000|2024-09-19 07:05:00|145.02|144.94|144.72|144.64|145.07|144.99|144.62|144.54|1393
1726729800000|2024-09-19 07:10:00|144.77|144.59|144.97|144.84|144.97|144.84|144.67|144.59|687
1726730100000|2024-09-19 07:15:00|144.92|144.89|145.07|144.99|145.07|144.99|144.87|144.79|1694
1726730400000|2024-09-19 07:20:00|145.12|145.04|145.02|144.94|145.17|145.09|144.97|144.89|791
1726730700000|2024-09-19 07:25:00|145.07|144.99|144.72|144.64|145.07|144.99|144.67|144.59|557
1726731000000|2024-09-19 07:30:00|144.67|144.59|144.67|144.59|144.72|144.64|144.52|144.44|1150
1726731300000|2024-09-19 07:35:00|144.72|144.64|144.52|144.44|144.72|144.64|144.47|144.39|1037
1726731600000|2024-09-19 07:40:00|144.57|144.39|144.27|144.19|144.67|144.54|144.22|144.14|3790
1726731900000|2024-09-19 07:45:00|144.32|144.24|144.17|144.09|144.42|144.34|144.07|143.99|907
1726732200000|2024-09-19 07:50:00|144.12|144.04|144.22|144.14|144.22|144.14|144.07|143.94|700
1726732500000|2024-09-19 07:55:00|144.27|144.19|144.57|144.49|144.57|144.49|144.17|144.09|1951
1726732800000|2024-09-19 08:00:00|144.52|144.44|144.37|144.29|144.52|144.44|144.32|144.19|2498
1726733100000|2024-09-19 08:05:00|144.32|144.24|144.37|144.24|144.42|144.34|144.27|144.19|1013
1726733400000|2024-09-19 08:10:00|144.32|144.29|144.72|144.64|144.72|144.64|144.32|144.24|1471
1726733700000|2024-09-19 08:15:00|144.67|144.59|144.57|144.49|144.72|144.64|144.47|144.39|1371
1726734000000|2024-09-19 08:20:00|144.52|144.44|144.67|144.59|144.67|144.59|144.52|144.39|486
1726734300000|2024-09-19 08:25:00|144.62|144.54|144.62|144.54|144.72|144.64|144.52|144.44|864
1726734600000|2024-09-19 08:30:00|144.67|144.59|144.62|144.54|144.77|144.69|144.57|144.49|842
1726734900000|2024-09-19 08:35:00|144.57|144.49|144.62|144.49|144.67|144.54|144.52|144.44|1308
1726735200000|2024-09-19 08:40:00|144.67|144.54|144.47|144.39|144.72|144.59|144.47|144.39|260
1726735500000|2024-09-19 08:45:00|144.42|144.34|144.37|144.29|144.47|144.39|144.32|144.24|5113
1726735800000|2024-09-19 08:50:00|144.42|144.34|144.57|144.44|144.57|144.49|144.42|144.29|353
1726736100000|2024-09-19 08:55:00|144.52|144.49|144.52|144.44|144.57|144.49|144.47|144.39|958
1726736400000|2024-09-19 09:00:00|144.57|144.49|144.67|144.59|144.72|144.64|144.47|144.39|736
1726736700000|2024-09-19 09:05:00|144.62|144.54|144.52|144.44|144.67|144.54|144.42|144.34|9093
1726737000000|2024-09-19 09:10:00|144.47|144.39|144.62|144.54|144.67|144.59|144.42|144.34|1360
1726737300000|2024-09-19 09:15:00|144.67|144.59|144.92|144.84|144.92|144.84|144.57|144.44|4974
1726737600000|2024-09-19 09:20:00|144.97|144.89|145.07|144.99|145.17|145.09|144.92|144.84|2881
1726737900000|2024-09-19 09:25:00|145.12|145.04|145.32|145.24|145.42|145.34|145.07|144.99|3150
1726738200000|2024-09-19 09:30:00|145.37|145.29|145.37|145.29|145.42|145.34|145.27|145.19|1422
1726738500000|2024-09-19 09:35:00|145.42|145.34|145.42|145.29|145.47|145.39|145.37|145.29|2676
1726738800000|2024-09-19 09:40:00|145.37|145.24|145.47|145.39|145.62|145.54|145.32|145.24|6309
1726739100000|2024-09-19 09:45:00|145.52|145.44|145.47|145.39|145.52|145.44|145.42|145.34|693
1726739400000|2024-09-19 09:50:00|145.52|145.44|145.47|145.39|145.52|145.44|145.42|145.34|347
1726739700000|2024-09-19 09:55:00|145.52|145.44|145.42|145.29|145.52|145.44|145.37|145.29|1036
1726740000000|2024-09-19 10:00:00|145.37|145.34|145.22|145.14|145.47|145.39|145.22|145.14|334
1726740300000|2024-09-19 10:05:00|145.27|145.09|145.22|145.14|145.32|145.24|145.17|145.09|323
1726740600000|2024-09-19 10:10:00|145.17|145.09|145.12|145.04|145.22|145.14|145.07|144.99|60
1726740900000|2024-09-19 10:15:00|145.07|144.99|145.17|145.09|145.22|145.14|145.07|144.99|1049
1726741200000|2024-09-19 10:20:00|145.27|145.14|145.32|145.24|145.32|145.24|145.22|145.14|3267
1726741500000|2024-09-19 10:25:00|145.27|145.19|145.22|145.14|145.27|145.24|145.12|145.04|597
1726741800000|2024-09-19 10:30:00|145.27|145.19|145.22|145.14|145.32|145.19|145.22|145.14|186
1726742100000|2024-09-19 10:35:00|145.27|145.09|145.07|144.99|145.27|145.14|145.02|144.94|416
1726742400000|2024-09-19 10:40:00|145.12|145.04|144.92|144.84|145.12|145.04|144.82|144.74|520
1726742700000|2024-09-19 10:45:00|144.87|144.79|144.82|144.74|144.92|144.84|144.77|144.69|819
1726743000000|2024-09-19 10:50:00|144.87|144.79|144.92|144.84|144.92|144.84|144.77|144.69|513
1726743300000|2024-09-19 10:55:00|144.87|144.79|144.92|144.79|144.92|144.84|144.82|144.74|705
1726743600000|2024-09-19 11:00:00|145.02|144.84|145.02|144.94|145.17|145.09|144.87|144.79|5349
1726743900000|2024-09-19 11:05:00|145.07|144.89|144.97|144.89|145.07|144.99|144.97|144.84|410
1726744200000|2024-09-19 11:10:00|144.92|144.84|144.82|144.74|145.07|144.99|144.82|144.74|2205
1726744500000|2024-09-19 11:15:00|144.77|144.69|144.92|144.84|144.92|144.84|144.67|144.59|697
1726744800000|2024-09-19 11:20:00|144.97|144.89|144.87|144.79|145.02|144.94|144.82|144.74|213
1726745100000|2024-09-19 11:25:00|144.92|144.74|144.92|144.84|144.97|144.89|144.87|144.74|1227
1726745400000|2024-09-19 11:30:00|144.97|144.89|144.97|144.84|145.02|144.94|144.87|144.79|10972
1726745700000|2024-09-19 11:35:00|144.92|144.89|144.92|144.84|144.97|144.89|144.87|144.79|1184
1726746000000|2024-09-19 11:40:00|144.97|144.89|145.12|145.04|145.22|145.14|144.97|144.89|510
1726746300000|2024-09-19 11:45:00|145.07|144.99|145.02|144.89|145.07|145.04|144.97|144.84|315
1726746600000|2024-09-19 11:50:00|144.97|144.94|145.02|144.94|145.02|144.94|144.97|144.89|186
1726746900000|2024-09-19 11:55:00|144.97|144.89|145.07|144.99|145.07|144.99|144.97|144.89|688
1726747200000|2024-09-19 12:00:00|145.12|145.04|145.02|144.94|145.12|145.04|144.97|144.89|237
1726747500000|2024-09-19 12:05:00|145.07|144.99|145.07|144.94|145.07|144.99|144.97|144.89|143
1726747800000|2024-09-19 12:10:00|145.02|144.99|144.97|144.89|145.07|144.99|144.92|144.84|283
1726748100000|2024-09-19 12:15:00|145.02|144.84|145.02|144.94|145.07|144.99|144.92|144.84|826
1726748400000|2024-09-19 12:20:00|144.97|144.89|144.92|144.84|145.02|144.94|144.87|144.79|1063
1726748700000|2024-09-19 12:25:00|144.87|144.79|144.97|144.89|145.02|144.94|144.87|144.79|843
1726749000000|2024-09-19 12:30:00|145.02|144.94|145.07|144.99|145.32|145.19|145.02|144.94|1556
1726749300000|2024-09-19 12:35:00|145.12|145.04|144.92|144.84|145.17|145.09|144.87|144.79|761
1726749600000|2024-09-19 12:40:00|144.97|144.89|145.07|144.99|145.12|145.04|144.97|144.89|474
1726749900000|2024-09-19 12:45:00|145.12|145.04|145.12|145.04|145.17|145.09|145.02|144.94|1035
1726750200000|2024-09-19 12:50:00|145.17|145.09|145.07|144.99|145.17|145.09|145.02|144.94|599
1726750500000|2024-09-19 12:55:00|145.02|144.94|144.92|144.84|145.07|144.99|144.87|144.79|269
1726750800000|2024-09-19 13:00:00|144.87|144.79|144.92|144.84|144.92|144.84|144.77|144.69|3501
1726751100000|2024-09-19 13:05:00|144.97|144.89|145.02|144.89|145.02|144.94|144.87|144.79|4061
1726751400000|2024-09-19 13:10:00|144.97|144.94|145.07|144.99|145.07|144.99|144.97|144.89|253
1726751700000|2024-09-19 13:15:00|145.02|144.94|145.07|144.94|145.07|144.99|144.97|144.89|374
1726752000000|2024-09-19 13:20:00|145.02|144.99|145.12|145.04|145.12|145.04|145.02|144.94|1916
1726752300000|2024-09-19 13:25:00|145.07|144.99|145.07|144.99|145.12|145.04|144.97|144.89|384
1726752600000|2024-09-19 13:30:00|145.12|145.04|145.02|144.94|145.22|145.14|145.02|144.94|1444
1726752900000|2024-09-19 13:35:00|144.97|144.89|145.12|145.04|145.22|145.14|144.97|144.89|2689
1726753200000|2024-09-19 13:40:00|145.17|145.09|144.62|144.54|145.17|145.09|144.57|144.49|701
1726753500000|2024-09-19 13:45:00|144.57|144.49|144.62|144.54|144.62|144.54|144.42|144.34|7077
1726753800000|2024-09-19 13:50:00|144.57|144.49|144.77|144.69|144.77|144.69|144.37|144.29|1516
1726754100000|2024-09-19 13:55:00|144.82|144.74|144.92|144.84|144.97|144.84|144.77|144.69|1094
1726754400000|2024-09-19 14:00:00|144.97|144.89|144.87|144.79|145.02|144.94|144.77|144.69|877
1726754700000|2024-09-19 14:05:00|144.92|144.84|144.87|144.74|144.97|144.89|144.77|144.69|1081
1726755000000|2024-09-19 14:10:00|144.82|144.79|144.92|144.84|145.02|144.94|144.77|144.69|836
1726755300000|2024-09-19 14:15:00|144.97|144.89|145.12|144.99|145.12|145.04|144.77|144.69|554
1726755600000|2024-09-19 14:20:00|145.07|145.04|145.17|145.04|145.17|145.04|145.02|144.94|454
1726755900000|2024-09-19 14:25:00|145.12|145.09|145.27|145.19|145.27|145.19|145.07|144.99|1182
1726756200000|2024-09-19 14:30:00|145.22|145.14|145.32|145.24|145.42|145.34|145.22|145.14|2107
1726756500000|2024-09-19 14:35:00|145.37|145.29|145.42|145.34|145.42|145.34|145.27|145.19|808
1726756800000|2024-09-19 14:40:00|145.37|145.29|145.22|145.14|145.42|145.34|145.17|145.09|5741
1726757100000|2024-09-19 14:45:00|145.17|145.09|145.17|145.09|145.17|145.09|145.02|144.94|813
1726757400000|2024-09-19 14:50:00|145.12|145.04|145.12|145.04|145.22|145.14|145.12|145.04|4660
1726757700000|2024-09-19 14:55:00|145.17|144.99|145.17|145.09|145.17|145.09|145.12|144.99|2806
1726758000000|2024-09-19 15:00:00|145.22|145.14|145.37|145.24|145.37|145.29|145.17|145.09|10243
1726758300000|2024-09-19 15:05:00|145.32|145.19|145.27|145.14|145.37|145.29|145.17|145.09|1159
1726758600000|2024-09-19 15:10:00|145.32|145.19|145.37|145.29|145.42|145.34|145.27|145.14|1186
1726758900000|2024-09-19 15:15:00|145.42|145.34|145.52|145.39|145.52|145.44|145.37|145.29|4959
1726759200000|2024-09-19 15:20:00|145.47|145.44|145.47|145.39|145.52|145.44|145.47|145.39|1128
1726759500000|2024-09-19 15:25:00|145.42|145.34|145.47|145.39|145.57|145.44|145.42|145.34|5119
1726759800000|2024-09-19 15:30:00|145.52|145.44|145.52|145.44|145.52|145.44|145.37|145.29|7387
1726760100000|2024-09-19 15:35:00|145.62|145.49|145.67|145.59|145.77|145.64|145.62|145.49|5147
1726760400000|2024-09-19 15:40:00|145.72|145.64|145.62|145.54|145.72|145.64|145.62|145.49|1076
1726760700000|2024-09-19 15:45:00|145.67|145.59|145.72|145.59|145.72|145.64|145.62|145.54|1320
1726761000000|2024-09-19 15:50:00|145.67|145.54|145.62|145.49|145.72|145.59|145.57|145.49|11300
1726761300000|2024-09-19 15:55:00|145.57|145.54|145.62|145.54|145.62|145.54|145.57|145.49|1179
1726761600000|2024-09-19 16:00:00|145.67|145.59|145.67|145.59|145.72|145.64|145.67|145.59|232
1726761900000|2024-09-19 16:05:00|145.72|145.64|145.72|145.59|145.72|145.64|145.67|145.59|178
1726762200000|2024-09-19 16:10:00|145.67|145.64|145.67|145.54|145.67|145.64|145.62|145.54|354
1726762500000|2024-09-19 16:15:00|145.72|145.59|145.72|145.59|145.72|145.64|145.67|145.54|169
1726762800000|2024-09-19 16:20:00|145.67|145.54|145.67|145.59|145.72|145.59|145.62|145.54|280
1726763100000|2024-09-19 16:25:00|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|797
1726763400000|2024-09-19 16:30:00|145.67|145.59|145.72|145.64|145.72|145.64|145.67|145.59|209
1726763700000|2024-09-19 16:35:00|145.67|145.59|145.72|145.59|145.72|145.59|145.67|145.59|23
1726764000000|2024-09-19 16:40:00|145.67|145.64|145.77|145.69|145.77|145.69|145.67|145.59|188
1726764300000|2024-09-19 16:45:00|145.82|145.74|145.72|145.64|145.82|145.74|145.72|145.64|17
1726764600000|2024-09-19 16:50:00|145.77||145.72||145.77||145.72||315
1726764900000|2024-09-19 16:55:00|145.67|145.59|145.67|145.59|145.72|145.64|145.67|145.59|16
1726765200000|2024-09-19 17:00:00|145.72|145.64|145.67|145.59|145.72|145.64|145.67|145.59|382
1726765500000|2024-09-19 17:05:00|145.72|145.64|145.72|145.64|145.72|145.64|145.67|145.59|6
1726765800000|2024-09-19 17:10:00|145.67|145.59|145.67|145.59|145.72|145.64|145.67|145.59|30
1726766100000|2024-09-19 17:15:00|145.72|145.64|145.72|145.59|145.72|145.64|145.67|145.59|13
1726766400000|2024-09-19 17:20:00|145.67|145.64|145.67|145.59|145.67|145.64|145.67|145.54|64
1726766700000|2024-09-19 17:25:00|145.72|145.64|145.67|145.59|145.72|145.64|145.62|145.54|505
1726767000000|2024-09-19 17:30:00|145.72|145.64|145.72|145.64|145.77|145.69|145.67|145.64|43
1726767300000|2024-09-19 17:35:00|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|6
1726767600000|2024-09-19 17:40:00|145.82|145.74|145.87|145.79|145.87|145.79|145.82|145.74|109
1726767900000|2024-09-19 17:45:00|145.82|145.74|145.87|145.79|145.87|145.79|145.82|145.74|147
1726768200000|2024-09-19 17:50:00|145.82|145.74|145.87|145.79|145.92|145.79|145.82|145.74|199
1726768500000|2024-09-19 17:55:00|145.82|145.74|145.87|145.74|145.87|145.79|145.82|145.74|40
1726768800000|2024-09-19 18:00:00|145.82|145.79|145.82|145.74|145.87|145.79|145.77|145.69|273
1726769100000|2024-09-19 18:05:00|145.77|145.69|145.77|145.64|145.82|145.74|145.77|145.64|111
1726769400000|2024-09-19 18:10:00|145.72|145.69|145.77|145.69|145.77|145.69|145.72|145.69|67
1726769700000|2024-09-19 18:15:00|145.72|145.64|145.62|145.54|145.72|145.64|145.57|145.49|140
1726770000000|2024-09-19 18:20:00|145.67|145.59|145.72|145.64|145.77|145.69|145.67|145.59|79
1726770300000|2024-09-19 18:25:00|145.77|145.69|145.82|145.74|145.82|145.74|145.72|145.69|26
1726770600000|2024-09-19 18:30:00|145.77|145.69|145.82|145.74|145.82|145.74|145.77|145.69|211
1726770900000|2024-09-19 18:35:00||145.69||145.74||145.74||145.69|77
1726771200000|2024-09-19 18:40:00|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.74|61
1726771500000|2024-09-19 18:45:00|145.82|145.74|145.82|145.69|145.82|145.74|145.77|145.69|75
1726771800000|2024-09-19 18:50:00|145.77|145.74|145.87|145.74|145.87|145.74|145.72|145.64|98
1726772100000|2024-09-19 18:55:00|145.82|145.79|145.87|145.79|145.87|145.79|145.82|145.74|25
1726772400000|2024-09-19 19:00:00|145.92|145.84|145.92|145.84|145.92|145.84|145.87|145.84|383
1726772700000|2024-09-19 19:05:00|145.87|145.79|145.87|145.79|145.87|145.79|145.87|145.79|70
1726773000000|2024-09-19 19:10:00|145.82|145.74|145.87|145.74|145.87|145.79|145.82|145.74|32
1726773300000|2024-09-19 19:15:00||145.79||145.79||145.79||145.74|65
1726773600000|2024-09-19 19:20:00|145.82|145.74|145.92|145.84|145.92|145.84|145.82|145.74|139
1726773900000|2024-09-19 19:25:00|145.87|145.79|145.87|145.79|145.92|145.79|145.87|145.79|45
1726774200000|2024-09-19 19:30:00|145.82|145.74|145.77|145.69|145.87|145.74|145.77|145.69|173
1726774500000|2024-09-19 19:35:00|145.82|145.74|145.82|145.74|145.82|145.74|145.77|145.69|63
1726774800000|2024-09-19 19:40:00||145.69||145.69||145.74||145.69|72
1726775100000|2024-09-19 19:45:00|145.87|145.74|145.82|145.74|145.92|145.79|145.82|145.74|198
1726775400000|2024-09-19 19:50:00|145.87|145.79|145.82|145.74|145.87|145.79|145.72|145.64|574
1726775700000|2024-09-19 19:55:00|145.77|145.69|145.87|145.79|145.87|145.79|145.77|145.69|257
1726812000000|2024-09-20 06:00:00|145.84|145.77|145.42|145.24|145.84|145.77|145.27|145.14|89
1726812300000|2024-09-20 06:05:00|145.37|145.29|145.47|145.34|145.47|145.39|145.37|145.24|22
1726812600000|2024-09-20 06:10:00|145.52|145.39|145.47|145.34|145.52|145.44|145.37|145.29|10
1726812900000|2024-09-20 06:15:00|145.42|145.39|145.47|145.34|145.47|145.39|145.37|145.29|0
1726813200000|2024-09-20 06:20:00|145.42|145.29|145.42|145.34|145.47|145.34|145.37|145.24|52
1726813500000|2024-09-20 06:25:00|145.47|145.39|145.47|145.39|145.52|145.39|145.42|145.29|58
1726813800000|2024-09-20 06:30:00|145.42|145.34|145.42|145.34|145.47|145.34|145.37|145.24|15
1726814100000|2024-09-20 06:35:00|145.47|145.29|145.47|145.39|145.52|145.39|145.42|145.29|259
1726814400000|2024-09-20 06:40:00|145.52|145.44|145.52|145.39|145.52|145.44|145.47|145.39|830
1726814700000|2024-09-20 06:45:00||145.44||145.44||145.44||145.44|118
1726815000000|2024-09-20 06:50:00|145.57|145.49|145.47|145.39|145.57|145.49|145.47|145.39|685
1726815300000|2024-09-20 06:55:00|145.42|145.34|145.37|145.29|145.42|145.34|145.27|145.14|334
1726815600000|2024-09-20 07:00:00|145.32|145.24|146.02|145.89|146.07|145.99|145.32|145.19|5749
1726815900000|2024-09-20 07:05:00|145.97|145.84|145.87|145.79|146.22|146.14|145.87|145.79|1201
1726816200000|2024-09-20 07:10:00|145.82|145.74|146.02|145.94|146.02|145.94|145.82|145.74|522
1726816500000|2024-09-20 07:15:00|146.07|145.99|146.17|146.09|146.22|146.14|145.92|145.84|1527
1726816800000|2024-09-20 07:20:00|146.22|146.14|145.97|145.84|146.22|146.14|145.92|145.84|504
1726817100000|2024-09-20 07:25:00|145.92|145.89|145.72|145.64|145.97|145.89|145.72|145.64|430
1726817400000|2024-09-20 07:30:00|145.82|145.74|145.72|145.64|145.87|145.79|145.72|145.64|1186
1726817700000|2024-09-20 07:35:00|145.67|145.59|145.72|145.64|145.72|145.64|145.57|145.49|2081
1726818000000|2024-09-20 07:40:00|145.67|145.59|145.87|145.79|145.87|145.79|145.67|145.59|1567
1726818300000|2024-09-20 07:45:00|145.82|145.74|145.77|145.69|145.87|145.79|145.62|145.54|2777
1726818600000|2024-09-20 07:50:00|145.82|145.74|145.92|145.84|145.97|145.89|145.77|145.69|2251
1726818900000|2024-09-20 07:55:00|145.97|145.79|145.97|145.89|146.02|145.94|145.87|145.79|851
1726819200000|2024-09-20 08:00:00|146.07|145.99|145.77|145.69|146.12|145.99|145.77|145.69|758
1726819500000|2024-09-20 08:05:00|145.82|145.74|145.67|145.54|145.82|145.74|145.62|145.54|1175
1726819800000|2024-09-20 08:10:00|145.62|145.59|145.77|145.64|145.82|145.69|145.52|145.44|308
1726820100000|2024-09-20 08:15:00|145.72|145.59|145.62|145.54|145.77|145.69|145.52|145.44|6089
1726820400000|2024-09-20 08:20:00|145.57|145.49|145.27|145.19|145.57|145.49|145.22|145.14|1905
1726820700000|2024-09-20 08:25:00|145.22|145.14|145.27|145.19|145.37|145.29|145.22|145.14|725
1726821000000|2024-09-20 08:30:00|145.22|145.14|145.22|145.14|145.32|145.24|145.12|145.04|717
1726821300000|2024-09-20 08:35:00|145.27|145.19|145.32|145.24|145.42|145.34|145.22|145.14|952
1726821600000|2024-09-20 08:40:00|145.27|145.19|145.37|145.24|145.42|145.34|145.27|145.19|446
1726821900000|2024-09-20 08:45:00|145.32|145.29|145.32|145.24|145.42|145.34|145.27|145.19|200
1726822200000|2024-09-20 08:50:00|145.37|145.29|145.52|145.44|145.62|145.54|145.27|145.19|879
1726822500000|2024-09-20 08:55:00|145.47|145.39|145.42|145.34|145.57|145.49|145.37|145.29|2024
1726822800000|2024-09-20 09:00:00|145.37|145.29|145.22|145.09|145.37|145.29|145.02|144.94|2373
1726823100000|2024-09-20 09:05:00|145.17|145.14|145.17|145.09|145.27|145.19|145.12|145.04|1178
1726823400000|2024-09-20 09:10:00|145.12|145.04|145.17|145.09|145.22|145.14|145.07|144.99|292
1726823700000|2024-09-20 09:15:00|145.12|145.04|145.17|145.09|145.22|145.14|145.07|144.99|523
1726824000000|2024-09-20 09:20:00|145.12|145.04|145.07|144.99|145.17|145.04|144.97|144.89|1071
1726824300000|2024-09-20 09:25:00|145.12|145.04|145.22|145.14|145.22|145.14|145.07|144.99|1753
1726824600000|2024-09-20 09:30:00|145.17|145.09|145.12|145.04|145.22|145.14|145.07|144.99|1627
1726824900000|2024-09-20 09:35:00|145.17|145.09|145.17|145.09|145.22|145.14|145.17|145.04|202
1726825200000|2024-09-20 09:40:00|145.22|145.14|145.42|145.34|145.42|145.34|145.17|145.09|1222
1726825500000|2024-09-20 09:45:00|145.37|145.29|145.67|145.59|145.72|145.64|145.37|145.24|2622
1726825800000|2024-09-20 09:50:00|145.62|145.54|146.02|145.94|146.07|145.99|145.52|145.44|8705
1726826100000|2024-09-20 09:55:00|145.97|145.89|145.87|145.79|146.02|145.94|145.82|145.74|12332
1726826400000|2024-09-20 10:00:00|145.92|145.84|145.97|145.89|146.17|146.09|145.87|145.79|3803
1726826700000|2024-09-20 10:05:00|145.92|145.84|146.12|146.04|146.12|146.04|145.92|145.84|2797
1726827000000|2024-09-20 10:10:00|146.07|145.99|146.27|146.14|146.32|146.24|146.07|145.99|2520
1726827300000|2024-09-20 10:15:00|146.22|146.19|146.27|146.19|146.47|146.39|146.22|146.14|2634
1726827600000|2024-09-20 10:20:00|146.32|146.24|146.42|146.34|146.47|146.39|146.27|146.19|2122
1726827900000|2024-09-20 10:25:00|146.37|146.29|146.47|146.39|146.52|146.44|146.32|146.24|1108
1726828200000|2024-09-20 10:30:00|146.42|146.34|146.42|146.34|146.47|146.39|146.37|146.29|702
1726828500000|2024-09-20 10:35:00|146.47|146.39|146.37|146.29|146.52|146.44|146.37|146.29|526
1726828800000|2024-09-20 10:40:00|146.42|146.34|146.47|146.39|146.47|146.39|146.37|146.34|236
1726829100000|2024-09-20 10:45:00|146.42|146.34|146.37|146.29|146.42|146.34|146.27|146.19|611
1726829400000|2024-09-20 10:50:00|146.32|146.24|146.32|146.24|146.42|146.34|146.27|146.19|34687
1726829700000|2024-09-20 10:55:00|146.27|146.19|146.47|146.34|146.47|146.39|146.27|146.19|237
1726830000000|2024-09-20 11:00:00|146.52|146.39|146.62|146.54|146.62|146.54|146.47|146.39|559
1726830300000|2024-09-20 11:05:00|146.57|146.49|146.62|146.54|146.67|146.59|146.57|146.49|610
1726830600000|2024-09-20 11:10:00|146.67|146.59|146.67|146.59|146.72|146.64|146.62|146.54|258
1726830900000|2024-09-20 11:15:00|146.62|146.54|146.67|146.59|146.72|146.64|146.62|146.54|996
1726831200000|2024-09-20 11:20:00|146.62|146.54|146.57|146.49|146.67|146.59|146.52|146.44|1673
1726831500000|2024-09-20 11:25:00|146.62|146.54|146.52|146.44|146.62|146.54|146.52|146.44|333
1726831800000|2024-09-20 11:30:00|146.57|146.49|146.52|146.44|146.67|146.59|146.52|146.44|603
1726832100000|2024-09-20 11:35:00|146.47|146.39|146.62|146.54|146.62|146.54|146.47|146.39|1190
1726832400000|2024-09-20 11:40:00|146.57|146.49|146.62|146.54|146.62|146.54|146.57|146.49|632
1726832700000|2024-09-20 11:45:00|146.57|146.49|146.57|146.49|146.62|146.54|146.57|146.49|509
1726833000000|2024-09-20 11:50:00|146.62|146.54|146.77|146.69|146.77|146.69|146.62|146.54|2213
1726833300000|2024-09-20 11:55:00|146.72|146.64|146.77|146.69|146.77|146.69|146.67|146.59|798
1726833600000|2024-09-20 12:00:00|146.72|146.64|146.72|146.64|146.77|146.69|146.67|146.59|1035
1726833900000|2024-09-20 12:05:00|146.77|146.69|146.82|146.74|146.87|146.79|146.77|146.69|1143
1726834200000|2024-09-20 12:10:00|146.87|146.79|146.92|146.84|146.92|146.84|146.82|146.74|975
1726834500000|2024-09-20 12:15:00|146.87|146.79|146.82|146.74|146.92|146.84|146.77|146.69|561
1726834800000|2024-09-20 12:20:00|146.87|146.79|146.77|146.69|146.87|146.79|146.77|146.69|3703
1726835100000|2024-09-20 12:25:00|146.82|146.74|146.72|146.64|146.82|146.74|146.67|146.59|465
1726835400000|2024-09-20 12:30:00|146.67|146.59|146.47|146.39|146.72|146.64|146.47|146.39|1027
1726835700000|2024-09-20 12:35:00|146.52|146.44|146.52|146.44|146.57|146.49|146.52|146.44|663
1726836000000|2024-09-20 12:40:00|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|108
1726836300000|2024-09-20 12:45:00|146.42|146.34|146.37|146.29|146.47|146.39|146.37|146.29|585
1726836600000|2024-09-20 12:50:00|146.42|146.34|146.42|146.34|146.47|146.39|146.37|146.29|442
1726836900000|2024-09-20 12:55:00|146.47|146.39|146.57|146.49|146.57|146.49|146.42|146.34|1837
1726837200000|2024-09-20 13:00:00|146.52|146.44|146.57|146.49|146.57|146.49|146.52|146.39|523
1726837500000|2024-09-20 13:05:00|146.52|146.44|146.42|146.34|146.52|146.44|146.37|146.29|1353
1726837800000|2024-09-20 13:10:00|146.47|146.39|146.37|146.29|146.57|146.49|146.37|146.29|1603
1726838100000|2024-09-20 13:15:00|146.32|146.24|146.27|146.19|146.37|146.29|146.27|146.19|1251
1726838400000|2024-09-20 13:20:00|146.32|146.24|146.27|146.19|146.32|146.24|146.27|146.19|555
1726838700000|2024-09-20 13:25:00|146.32|146.24|146.42|146.34|146.42|146.34|146.27|146.19|382
1726839000000|2024-09-20 13:30:00|146.37|146.29|146.17|146.09|146.42|146.34|146.17|146.09|982
1726839300000|2024-09-20 13:35:00|146.12|146.04|146.07|145.99|146.22|146.14|146.07|145.99|1465
1726839600000|2024-09-20 13:40:00|146.02|145.94|145.82|145.74|146.07|145.99|145.77|145.69|2032
1726839900000|2024-09-20 13:45:00|145.87|145.79|145.67|145.59|145.97|145.89|145.67|145.59|2254
1726840200000|2024-09-20 13:50:00|145.62|145.54|145.57|145.49|145.72|145.64|145.47|145.39|5035
1726840500000|2024-09-20 13:55:00|145.62|145.54|145.47|145.39|145.72|145.64|145.47|145.34|3294
1726840800000|2024-09-20 14:00:00|145.42|145.34|145.27|145.19|145.47|145.39|145.27|145.19|1577
1726841100000|2024-09-20 14:05:00|145.22|145.14|145.47|145.39|145.52|145.44|145.12|145.04|2278
1726841400000|2024-09-20 14:10:00|145.52|145.44|145.17|145.09|145.52|145.44|145.17|145.09|1011
1726841700000|2024-09-20 14:15:00|145.22|145.14|145.47|145.39|145.47|145.39|145.17|145.09|393
1726842000000|2024-09-20 14:20:00|145.52|145.44|145.57|145.49|145.67|145.59|145.47|145.39|481
1726842300000|2024-09-20 14:25:00|145.62|145.54|145.57|145.49|145.62|145.54|145.52|145.44|892
1726842600000|2024-09-20 14:30:00|145.62|145.54|145.82|145.74|145.87|145.79|145.57|145.49|3412
1726842900000|2024-09-20 14:35:00|145.77|145.69|145.42|145.34|145.82|145.74|145.42|145.34|1076
1726843200000|2024-09-20 14:40:00|145.47|145.39|145.42|145.34|145.52|145.44|145.42|145.34|915
1726843500000|2024-09-20 14:45:00|145.47|145.39|145.47|145.39|145.52|145.44|145.42|145.34|1409
1726843800000|2024-09-20 14:50:00|145.42|145.34|145.52|145.44|145.62|145.54|145.42|145.34|1529
1726844100000|2024-09-20 14:55:00|145.57|145.49|145.52|145.44|145.62|145.54|145.52|145.44|1493
1726844400000|2024-09-20 15:00:00|145.47|145.39|145.57|145.49|145.62|145.54|145.47|145.39|975
1726844700000|2024-09-20 15:05:00|145.62|145.54|145.62|145.54|145.77|145.64|145.57|145.49|853
1726845000000|2024-09-20 15:10:00|145.67|145.59|145.62|145.54|145.67|145.59|145.57|145.49|1061
1726845300000|2024-09-20 15:15:00|145.67|145.59|145.72|145.64|145.77|145.69|145.52|145.44|5027
1726845600000|2024-09-20 15:20:00|145.77|145.69|145.72|145.64|145.77|145.69|145.67|145.59|2879
1726845900000|2024-09-20 15:25:00|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|4491
1726846200000|2024-09-20 15:30:00|145.72|145.64|145.52|145.44|145.72|145.64|145.47|145.39|8743
1726846500000|2024-09-20 15:35:00|145.57|145.39|145.47|145.39|145.57|145.49|145.42|145.34|2445
1726846800000|2024-09-20 15:40:00|145.42|145.34|145.67|145.59|145.67|145.59|145.42|145.34|2286
1726847100000|2024-09-20 15:45:00|145.62|145.54|145.72|145.59|145.72|145.64|145.52|145.39|690
1726847400000|2024-09-20 15:50:00|145.67|145.64|145.62|145.54|145.67|145.64|145.57|145.49|1306
1726847700000|2024-09-20 15:55:00|145.67|145.59|145.47|145.39|145.67|145.59|145.47|145.34|551
1726848000000|2024-09-20 16:00:00|145.42|145.34|145.42|145.34|145.47|145.34|145.37|145.29|507
1726848300000|2024-09-20 16:05:00|145.37|145.29|145.47|145.39|145.52|145.44|145.37|145.29|683
1726848600000|2024-09-20 16:10:00|145.42|145.34|145.42|145.34|145.47|145.39|145.32|145.19|640
1726848900000|2024-09-20 16:15:00|145.37|145.29|145.37|145.24|145.42|145.34|145.32|145.24|374
1726849200000|2024-09-20 16:20:00|145.32|145.29|145.47|145.39|145.47|145.39|145.32|145.24|634
1726849500000|2024-09-20 16:25:00|145.42|145.34|145.42|145.34|145.47|145.39|145.37|145.29|117
1726849800000|2024-09-20 16:30:00|145.47|145.39|145.42|145.34|145.47|145.39|145.42|145.34|73
1726850100000|2024-09-20 16:35:00|145.47|145.39|145.42|145.34|145.52|145.44|145.42|145.34|432
1726850400000|2024-09-20 16:40:00|145.47|145.39|145.47|145.39|145.47|145.39|145.42|145.34|28
1726850700000|2024-09-20 16:45:00|145.42|145.34|145.37|145.29|145.47|145.39|145.32|145.24|2039
1726851000000|2024-09-20 16:50:00|145.42|145.34|145.37|145.29|145.42|145.34|145.37|145.29|260
1726851300000|2024-09-20 16:55:00|145.42|145.34|145.37|145.29|145.42|145.34|145.37|145.29|126
1726851600000|2024-09-20 17:00:00|145.42|145.39|145.37|145.29|145.47|145.39|145.37|145.29|510
1726851900000|2024-09-20 17:05:00|145.42|145.34|145.42|145.34|145.47|145.39|145.37|145.29|125
1726852200000|2024-09-20 17:10:00|145.37|145.29|145.47|145.39|145.47|145.39|145.37|145.29|22
1726852500000|2024-09-20 17:15:00|145.42|145.34|145.52|145.44|145.52|145.44|145.42|145.34|28
1726852800000|2024-09-20 17:20:00|145.47|145.39|145.47|145.34|145.52|145.39|145.47|145.34|35
1726853100000|2024-09-20 17:25:00|145.52|145.39|145.52|145.44|145.52|145.44|145.42|145.34|727
1726853400000|2024-09-20 17:30:00|145.57|145.49|145.57|145.49|145.62|145.49|145.57|145.49|32
1726853700000|2024-09-20 17:35:00|145.62|145.54|145.57|145.49|145.62|145.54|145.57|145.49|77
1726854300000|2024-09-20 17:45:00|145.62|145.54|145.57|145.49|145.62|145.54|145.57|145.49|66
1726854600000|2024-09-20 17:50:00|145.52|145.44|145.52|145.44|145.52|145.44|145.47|145.39|10
1726854900000|2024-09-20 17:55:00|145.47|145.39|145.52|145.44|145.57|145.44|145.47|145.39|84
1726855200000|2024-09-20 18:00:00|145.47|145.39|145.47|145.34|145.52|145.44|145.37|145.29|143
1726855500000|2024-09-20 18:05:00|145.42|145.29|145.37|145.29|145.47|145.34|145.32|145.24|5
1726855800000|2024-09-20 18:10:00|145.32|145.24|145.42|145.34|145.42|145.34|145.27|145.19|11
1726856100000|2024-09-20 18:15:00|145.47||145.42||145.47||145.42||1
1726856400000|2024-09-20 18:20:00|145.37|145.29|145.37|145.29|145.42|145.34|145.32|145.24|17
1726856700000|2024-09-20 18:25:00|145.32|145.24|145.32|145.24|145.37|145.29|145.32|145.24|6
1726857000000|2024-09-20 18:30:00|145.27|145.19|145.27|145.19|145.32|145.24|145.27|145.19|28
1726857300000|2024-09-20 18:35:00|145.32|145.14|145.22|145.14|145.32|145.19|145.22|145.14|21
1726857600000|2024-09-20 18:40:00|145.17|145.09|145.32|145.24|145.32|145.24|145.17|145.09|70
1726857900000|2024-09-20 18:45:00|145.37|145.29|145.37|145.29|145.42|145.29|145.32|145.24|45
1726858200000|2024-09-20 18:50:00|145.42|145.34|145.47|145.39|145.47|145.39|145.42|145.34|10
1726858500000|2024-09-20 18:55:00|145.52|145.34|145.42|145.34|145.52|145.39|145.42|145.34|35
1726858800000|2024-09-20 19:00:00|145.37|145.29|145.47|145.34|145.47|145.39|145.37|145.24|204
1726859100000|2024-09-20 19:05:00|145.42|145.29|145.42|145.34|145.42|145.34|145.37|145.29|7
1726859400000|2024-09-20 19:10:00|145.37|145.29|145.42|145.34|145.42|145.34|145.37|145.29|9
1726859700000|2024-09-20 19:15:00|145.47|145.39|145.52|145.44|145.57|145.44|145.42|145.34|11
1726860000000|2024-09-20 19:20:00|145.57|145.49|145.57|145.49|145.67|145.59|145.52|145.44|49
1726860300000|2024-09-20 19:25:00|145.62|145.54|145.62|145.49|145.62|145.54|145.57|145.49|44
1726860600000|2024-09-20 19:30:00|145.57|145.44|145.62|145.49|145.62|145.54|145.57|145.44|36
1726860900000|2024-09-20 19:35:00|145.57|145.44|145.67|145.59|145.72|145.64|145.57|145.44|56
1726861200000|2024-09-20 19:40:00|145.62|145.54|145.67|145.59|145.72|145.64|145.62|145.54|265
1726861500000|2024-09-20 19:45:00|145.62|145.54|145.62|145.54|145.67|145.59|145.57|145.49|370
1726861800000|2024-09-20 19:50:00|145.57|145.49|145.62|145.49|145.67|145.59|145.57|145.44|289
1726862100000|2024-09-20 19:55:00|145.57|145.44|145.62|145.54|145.67|145.54|145.47|145.39|122
1727071200000|2024-09-23 06:00:00|145.64|145.57|145.77|145.64|145.82|145.74|145.64|145.57|66
1727071500000|2024-09-23 06:05:00|145.82|145.69|145.77|145.69|145.82|145.69|145.67|145.59|189
1727071800000|2024-09-23 06:10:00|145.82|145.74|145.77|145.69|145.82|145.74|145.77|145.69|2
1727072100000|2024-09-23 06:15:00|145.82|145.59|145.62|145.54|145.82|145.59|145.62|145.54|63
1727072400000|2024-09-23 06:20:00|145.67|145.59|145.72|145.59|145.72|145.59|145.62|145.59|0
1727072700000|2024-09-23 06:25:00||145.64||145.64||145.64||145.59|67
1727073000000|2024-09-23 06:30:00|145.67|145.59|145.72|145.59|145.72|145.59|145.67|145.59|24
1727073300000|2024-09-23 06:35:00|145.67||145.72||145.72||145.67||2
1727073600000|2024-09-23 06:40:00|145.67||145.72||145.72||145.67||44
1727073900000|2024-09-23 06:45:00|145.67|145.64|145.67|145.54|145.67|145.64|145.67|145.54|32
1727074200000|2024-09-23 06:50:00|145.62|145.49|145.57|145.49|145.62|145.49|145.57|145.49|40
1727074500000|2024-09-23 06:55:00|145.52|145.44|145.37|145.29|145.57|145.44|145.32|145.24|772
1727074800000|2024-09-23 07:00:00|145.42|145.34|145.32|145.24|145.52|145.44|145.12|145.04|2579
1727075100000|2024-09-23 07:05:00|145.37|145.29|144.87|144.79|145.42|145.34|144.87|144.79|1633
1727075400000|2024-09-23 07:10:00|144.92|144.84|144.57|144.44|144.97|144.89|144.42|144.34|1991
1727075700000|2024-09-23 07:15:00|144.02|143.84|143.72|143.64|144.07|143.99|143.67|143.59|10335
1727076000000|2024-09-23 07:20:00|143.62|143.54|143.87|143.74|144.12|144.04|143.62|143.54|4037
1727076300000|2024-09-23 07:25:00|143.82|143.79|143.82|143.74|143.97|143.84|143.77|143.69|1328
1727076600000|2024-09-23 07:30:00|143.72|143.59|143.72|143.64|144.02|143.89|143.62|143.49|1639
1727076900000|2024-09-23 07:35:00|143.77|143.69|144.27|144.19|144.27|144.19|143.77|143.69|865
1727077200000|2024-09-23 07:40:00|144.32|144.24|144.07|143.99|144.37|144.29|144.07|143.99|1956
1727077500000|2024-09-23 07:45:00|144.12|144.04|144.22|144.14|144.27|144.19|144.07|143.99|585
1727077800000|2024-09-23 07:50:00|144.27|144.19|144.22|144.14|144.37|144.29|144.12|144.04|907
1727078100000|2024-09-23 07:55:00|144.27|144.19|144.12|144.04|144.27|144.19|144.07|143.99|487
1727078400000|2024-09-23 08:00:00|144.17|144.09|143.82|143.74|144.22|144.14|143.82|143.74|760
1727078700000|2024-09-23 08:05:00|143.77|143.69|143.62|143.54|143.87|143.79|143.57|143.49|1536
1727079000000|2024-09-23 08:10:00|143.57|143.49|143.42|143.34|143.72|143.64|143.32|143.24|550
1727079300000|2024-09-23 08:15:00|143.47|143.39|143.52|143.44|143.52|143.44|143.27|143.19|1224
1727079600000|2024-09-23 08:20:00|143.57|143.49|143.62|143.54|143.77|143.69|143.57|143.49|845
1727079900000|2024-09-23 08:25:00|143.67|143.64|143.72|143.64|143.77|143.64|143.52|143.44|1090
1727080200000|2024-09-23 08:30:00|143.67|143.59|143.07|142.99|143.72|143.59|143.07|142.99|3998
1727080500000|2024-09-23 08:35:00|143.12|143.04|142.77|142.69|143.17|143.09|142.62|142.54|3261
1727080800000|2024-09-23 08:40:00|142.72|142.64|142.82|142.74|142.82|142.74|142.47|142.39|3813
1727081100000|2024-09-23 08:45:00|142.87|142.79|142.82|142.74|142.87|142.79|142.62|142.54|1659
1727081400000|2024-09-23 08:50:00|142.87|142.79|143.07|142.99|143.07|142.99|142.87|142.79|2949
1727081700000|2024-09-23 08:55:00|143.12|143.04|142.97|142.89|143.12|143.04|142.97|142.89|895
1727082000000|2024-09-23 09:00:00|143.02|142.84|142.92|142.84|143.07|142.99|142.87|142.79|1795
1727082300000|2024-09-23 09:05:00|142.97|142.89|142.97|142.89|143.02|142.94|142.92|142.84|1498
1727082600000|2024-09-23 09:10:00|142.92|142.84|142.72|142.64|143.02|142.94|142.67|142.59|1440
1727082900000|2024-09-23 09:15:00|142.77|142.69|142.42|142.34|142.82|142.74|142.37|142.29|3237
1727083200000|2024-09-23 09:20:00|142.37|142.29|142.77|142.69|142.77|142.69|142.27|142.19|922
1727083500000|2024-09-23 09:25:00|142.72|142.64|142.82|142.74|142.82|142.74|142.67|142.59|477
1727083800000|2024-09-23 09:30:00|142.87|142.79|142.77|142.64|142.92|142.84|142.72|142.64|409
1727084100000|2024-09-23 09:35:00|142.72|142.69|142.82|142.69|142.82|142.74|142.67|142.59|1217
1727084400000|2024-09-23 09:40:00|142.77|142.64|142.77|142.69|142.82|142.74|142.72|142.64|690
1727084700000|2024-09-23 09:45:00|142.82|142.74|142.92|142.84|142.92|142.84|142.77|142.69|299
1727085000000|2024-09-23 09:50:00|142.97|142.89|143.02|142.94|143.07|142.99|142.92|142.84|385
1727085300000|2024-09-23 09:55:00|143.07|142.99|142.97|142.89|143.07|142.99|142.97|142.84|700
1727085600000|2024-09-23 10:00:00|143.02|142.84|143.02|142.89|143.02|142.94|142.87|142.79|972
1727085900000|2024-09-23 10:05:00|142.97|142.94|142.97|142.89|143.07|142.99|142.87|142.79|564
1727086200000|2024-09-23 10:10:00|143.02|142.84|142.87|142.74|143.02|142.94|142.82|142.74|189
1727086500000|2024-09-23 10:15:00|142.82|142.79|142.82|142.74|142.97|142.89|142.72|142.64|1631
1727086800000|2024-09-23 10:20:00|142.87|142.79|143.27|143.19|143.32|143.24|142.77|142.69|3126
1727087100000|2024-09-23 10:25:00|143.22|143.14|143.12|143.04|143.37|143.29|143.12|143.04|3211
1727087400000|2024-09-23 10:30:00|143.07|142.99|143.17|143.09|143.22|143.14|143.07|142.99|411
1727087700000|2024-09-23 10:35:00|143.12|143.04|142.92|142.84|143.17|143.09|142.87|142.79|310
1727088000000|2024-09-23 10:40:00|142.87|142.79|143.02|142.89|143.02|142.94|142.87|142.74|718
1727088300000|2024-09-23 10:45:00|142.97|142.94|143.02|142.94|143.07|142.99|142.97|142.89|662
1727088600000|2024-09-23 10:50:00|143.07|142.99|143.17|143.09|143.27|143.19|143.07|142.99|507
1727088900000|2024-09-23 10:55:00|143.12|143.04|143.22|143.14|143.27|143.19|143.07|142.99|903
1727089200000|2024-09-23 11:00:00|143.27|143.19|143.17|143.09|143.27|143.19|143.17|143.04|322
1727089500000|2024-09-23 11:05:00|143.22|143.14|143.22|143.14|143.27|143.14|143.12|143.04|417
1727089800000|2024-09-23 11:10:00|143.27|143.19|143.37|143.29|143.42|143.34|143.27|143.19|174
1727090100000|2024-09-23 11:15:00|143.32|143.24|143.42|143.34|143.42|143.34|143.32|143.24|345
1727090400000|2024-09-23 11:20:00|143.47|143.39|143.57|143.44|143.62|143.54|143.47|143.39|839
1727090700000|2024-09-23 11:25:00|143.52|143.39|143.42|143.34|143.52|143.44|143.32|143.24|61
1727091000000|2024-09-23 11:30:00|143.47|143.39|143.42|143.34|143.52|143.44|143.37|143.29|184
1727091300000|2024-09-23 11:35:00|143.37|143.29|143.52|143.44|143.57|143.49|143.32|143.24|435
1727091600000|2024-09-23 11:40:00|143.47|143.39|143.57|143.49|143.57|143.49|143.47|143.39|332
1727091900000|2024-09-23 11:45:00|143.62|143.54|143.62|143.49|143.62|143.54|143.52|143.44|228
1727092200000|2024-09-23 11:50:00|143.57|143.44|143.57|143.49|143.57|143.49|143.47|143.39|178
1727092500000|2024-09-23 11:55:00|143.62|143.54|143.62|143.54|143.62|143.54|143.57|143.49|121
1727092800000|2024-09-23 12:00:00|143.57|143.49|143.72|143.64|143.77|143.69|143.57|143.49|1998
1727093100000|2024-09-23 12:05:00|143.77|143.59|143.62|143.54|143.77|143.64|143.62|143.54|365
1727093400000|2024-09-23 12:10:00|143.57|143.49|143.57|143.49|143.62|143.54|143.52|143.44|255
1727093700000|2024-09-23 12:15:00|143.62|143.54|143.62|143.54|143.67|143.59|143.57|143.49|870
1727094000000|2024-09-23 12:20:00|143.57|143.49|143.67|143.59|143.77|143.69|143.57|143.49|546
1727094300000|2024-09-23 12:25:00|143.72|143.64|143.72|143.59|143.77|143.69|143.67|143.59|292
1727094600000|2024-09-23 12:30:00|143.67|143.64|143.62|143.54|143.72|143.64|143.62|143.54|1004
1727094900000|2024-09-23 12:35:00|143.67|143.59|143.57|143.49|143.67|143.59|143.57|143.49|468
1727095200000|2024-09-23 12:40:00|143.62|143.54|143.57|143.49|143.72|143.64|143.52|143.44|2183
1727095500000|2024-09-23 12:45:00|143.52|143.44|143.32|143.24|143.57|143.49|143.27|143.19|3518
1727095800000|2024-09-23 12:50:00|143.27|143.19|143.37|143.29|143.42|143.34|143.22|143.14|1775
1727096100000|2024-09-23 12:55:00|143.32|143.24|143.32|143.24|143.37|143.29|143.22|143.14|656
1727096400000|2024-09-23 13:00:00|143.37|143.29|143.27|143.19|143.42|143.34|143.27|143.19|688
1727096700000|2024-09-23 13:05:00|143.22|143.14|143.37|143.29|143.37|143.29|143.22|143.14|344
1727097000000|2024-09-23 13:10:00|143.42|143.34|143.42|143.34|143.47|143.39|143.37|143.29|6587
1727097300000|2024-09-23 13:15:00|143.47|143.39|143.57|143.49|143.62|143.54|143.47|143.39|272
1727097600000|2024-09-23 13:20:00|143.62|143.54|143.57|143.44|143.67|143.59|143.52|143.44|130
1727097900000|2024-09-23 13:25:00|143.52|143.39|143.42|143.34|143.57|143.44|143.37|143.29|167
1727098200000|2024-09-23 13:30:00|143.47|143.39|143.42|143.34|143.67|143.59|143.32|143.24|713
1727098500000|2024-09-23 13:35:00|143.47|143.29|143.22|143.14|143.52|143.44|143.22|143.14|469
1727098800000|2024-09-23 13:40:00|143.27|143.19|143.22|143.09|143.42|143.34|143.17|143.09|1800
1727099100000|2024-09-23 13:45:00|143.17|143.04|143.27|143.19|143.37|143.29|143.07|142.99|3140
1727099400000|2024-09-23 13:50:00|143.22|143.14|143.32|143.24|143.42|143.34|143.22|143.14|909
1727099700000|2024-09-23 13:55:00|143.37|143.29|143.47|143.39|143.52|143.44|143.32|143.24|1446
1727100000000|2024-09-23 14:00:00|143.52|143.44|143.42|143.34|143.57|143.49|143.37|143.29|2082
1727100300000|2024-09-23 14:05:00|143.37|143.29|143.37|143.29|143.47|143.39|143.32|143.24|443
1727100600000|2024-09-23 14:10:00|143.32|143.24|143.22|143.14|143.42|143.34|143.22|143.14|488
1727100900000|2024-09-23 14:15:00|143.17|143.09|143.42|143.34|143.42|143.34|143.17|143.09|189
1727101200000|2024-09-23 14:20:00|143.47|143.39|143.22|143.14|143.57|143.49|143.22|143.14|1747
1727101500000|2024-09-23 14:25:00|143.27|143.19|143.07|142.99|143.32|143.24|143.07|142.99|859
1727101800000|2024-09-23 14:30:00|143.12|143.04|142.82|142.69|143.17|143.09|142.77|142.69|1912
1727102100000|2024-09-23 14:35:00|142.77|142.74|142.57|142.49|142.82|142.74|142.57|142.49|3523
1727102400000|2024-09-23 14:40:00|142.62|142.54|142.82|142.74|142.82|142.74|142.62|142.49|720
1727102700000|2024-09-23 14:45:00|142.77|142.69|142.72|142.64|142.82|142.74|142.72|142.64|412
1727103000000|2024-09-23 14:50:00|142.67|142.59|142.82|142.74|142.92|142.84|142.67|142.59|3179
1727103300000|2024-09-23 14:55:00|142.77|142.69|142.87|142.79|142.92|142.84|142.72|142.59|665
1727103600000|2024-09-23 15:00:00|142.82|142.74|142.77|142.69|142.82|142.74|142.72|142.64|3437
1727103900000|2024-09-23 15:05:00|142.82|142.74|142.62|142.54|142.82|142.74|142.62|142.54|1535
1727104200000|2024-09-23 15:10:00|142.57|142.49|142.67|142.59|142.72|142.64|142.57|142.49|2287
1727104500000|2024-09-23 15:15:00|142.62|142.54|142.77|142.64|142.77|142.69|142.62|142.54|2049
1727104800000|2024-09-23 15:20:00|142.72|142.69|142.82|142.74|142.82|142.74|142.72|142.64|2780
1727105100000|2024-09-23 15:25:00|142.87|142.79|142.87|142.79|142.92|142.84|142.82|142.74|7861
1727105400000|2024-09-23 15:30:00|142.92|142.84|142.97|142.89|143.07|142.99|142.87|142.79|11903
1727105700000|2024-09-23 15:35:00|142.92|142.84|143.02|142.89|143.02|142.89|142.87|142.79|6074
1727106000000|2024-09-23 15:40:00|143.07|142.94|143.07|142.99|143.07|142.99|143.02|142.89|904
1727106300000|2024-09-23 15:45:00|143.12|143.04|143.07|142.94|143.12|143.04|143.07|142.94|184
1727106600000|2024-09-23 15:50:00|143.12|142.99|143.07|142.99|143.12|142.99|143.02|142.94|188
1727106900000|2024-09-23 15:55:00|143.02|142.94|142.92|142.84|143.02|142.94|142.92|142.84|8885
1727107200000|2024-09-23 16:00:00|142.87|142.79|142.87|142.79|142.92|142.84|142.82|142.74|560
1727107500000|2024-09-23 16:05:00|142.92|142.84|142.87|142.79|142.92|142.84|142.87|142.74|1272
1727107800000|2024-09-23 16:10:00|142.92|142.84|142.77|142.69|142.92|142.84|142.72|142.64|257
1727108100000|2024-09-23 16:15:00|142.72|142.64|142.82|142.74|142.87|142.74|142.72|142.64|22
1727108400000|2024-09-23 16:20:00|142.87|142.79|142.87|142.79|142.87|142.79|142.82|142.74|216
1727108700000|2024-09-23 16:25:00|142.92|142.84|142.92|142.79|142.97|142.89|142.87|142.79|1019
1727109000000|2024-09-23 16:30:00|142.87|142.84|142.92|142.84|142.92|142.84|142.87|142.79|52
1727109300000|2024-09-23 16:35:00|142.97|142.79|142.92|142.84|142.97|142.89|142.92|142.79|466
1727109600000|2024-09-23 16:40:00|||||||||1
1727109900000|2024-09-23 16:45:00|142.97|142.79|143.02|142.89|143.02|142.89|142.92|142.79|45
1727110200000|2024-09-23 16:50:00|142.97|142.94|143.02|142.94|143.02|142.94|142.97|142.89|129
1727110500000|2024-09-23 16:55:00|143.07|142.89|143.02|142.94|143.07|142.99|143.02|142.89|110
1727110800000|2024-09-23 17:00:00|142.97|142.89|143.02|142.94|143.02|142.94|142.97|142.84|122
1727111100000|2024-09-23 17:05:00|143.07|142.89|143.07|142.99|143.07|142.99|143.02|142.89|560
1727111400000|2024-09-23 17:10:00|143.12|143.04|143.17|143.04|143.17|143.09|143.12|142.99|168
1727111700000|2024-09-23 17:15:00|143.12|143.09|143.17|143.09|143.17|143.09|143.12|143.04|501
1727112000000|2024-09-23 17:20:00|143.22|143.04|143.12|143.04|143.22|143.09|143.12|143.04|40
1727112300000|2024-09-23 17:25:00|143.17|143.09|143.17|143.09|143.27|143.19|143.12|143.09|755
1727112600000|2024-09-23 17:30:00|143.12|143.04|143.27|143.19|143.27|143.19|143.12|143.04|584
1727112900000|2024-09-23 17:35:00|143.22|143.14|143.22|143.09|143.22|143.14|143.17|143.09|32
1727113200000|2024-09-23 17:40:00||143.14||143.09||143.14||143.09|12
1727113500000|2024-09-23 17:45:00|143.27|143.14|143.22|143.14|143.27|143.19|143.22|143.14|7
1727113800000|2024-09-23 17:50:00|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|30
1727114100000|2024-09-23 17:55:00||143.14||143.19||143.19||143.14|32
1727114400000|2024-09-23 18:00:00|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.09|39
1727114700000|2024-09-23 18:05:00|143.17|143.09|143.22|143.14|143.22|143.14|143.17|143.09|10
1727115000000|2024-09-23 18:10:00|||||||||12
1727115300000|2024-09-23 18:15:00|143.27|143.19|143.27|143.19|143.27|143.19|143.27|143.19|20
1727115600000|2024-09-23 18:20:00|143.32|143.24|143.22|143.14|143.32|143.24|143.22|143.14|365
1727115900000|2024-09-23 18:25:00|143.17|143.09|143.22|143.14|143.22|143.14|143.17|143.04|42
1727116200000|2024-09-23 18:30:00|143.27|143.19|143.22|143.14|143.27|143.19|143.22|143.14|39
1727116500000|2024-09-23 18:35:00||143.09||143.09||143.14||143.09|54
1727116800000|2024-09-23 18:40:00|143.17|143.14|143.17|143.09|143.17|143.14|143.17|143.09|0
1727117100000|2024-09-23 18:45:00|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|91
1727117400000|2024-09-23 18:50:00|||||||||44
1727117700000|2024-09-23 18:55:00|||||||||32
1727118000000|2024-09-23 19:00:00|143.07|142.99|143.07|142.99|143.07|143.04|143.07|142.99|33
1727118300000|2024-09-23 19:05:00|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|101
1727118600000|2024-09-23 19:10:00|143.07||143.02||143.07||143.02||81
1727118900000|2024-09-23 19:15:00|143.07||143.07||143.07||143.07||82
1727119200000|2024-09-23 19:20:00|143.02|142.99|143.07|142.99|143.07|142.99|143.02|142.94|199
1727119500000|2024-09-23 19:25:00|143.12|143.04|143.12|143.04|143.12|143.04|143.12|142.99|102
1727119800000|2024-09-23 19:30:00|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|2
1727120100000|2024-09-23 19:35:00|143.12|143.04|143.12|143.04|143.12|143.09|143.12|143.04|26
1727120400000|2024-09-23 19:40:00|143.07|142.99|143.07|142.99|143.07|143.04|143.07|142.99|1
1727120700000|2024-09-23 19:45:00|143.12|142.94|143.17|143.09|143.17|143.09|143.12|142.94|177
1727121000000|2024-09-23 19:50:00|143.12|143.04|143.12|143.04|143.17|143.09|143.12|143.04|27
1727121300000|2024-09-23 19:55:00|143.17|142.99|143.07|142.99|143.17|143.04|143.07|142.99|150
1727157600000|2024-09-24 06:00:00|143.04|142.97|143.47|143.34|143.62|143.49|143.04|142.97|56
1727157900000|2024-09-24 06:05:00|143.42|143.29|143.37|143.24|143.47|143.39|143.37|143.24|36
1727158200000|2024-09-24 06:10:00|143.42|143.29|143.37|143.29|143.47|143.39|143.37|143.24|131
1727158500000|2024-09-24 06:15:00|143.42|143.34|143.47|143.39|143.47|143.39|143.37|143.24|21
1727158800000|2024-09-24 06:20:00|143.42|143.34|143.52|143.39|143.52|143.39|143.42|143.29|6
1727159100000|2024-09-24 06:25:00|143.47|143.44|143.47|143.34|143.57|143.49|143.47|143.34|92
1727159400000|2024-09-24 06:30:00|143.52|143.39|143.52|143.39|143.57|143.49|143.47|143.39|52
1727159700000|2024-09-24 06:35:00|143.57|143.44|143.57|143.44|143.62|143.54|143.57|143.39|176
1727160000000|2024-09-24 06:40:00|143.52|143.54|143.62|143.54|143.62|143.54|143.52|143.49|570
1727160300000|2024-09-24 06:45:00|143.67|143.59|143.52|143.44|143.67|143.59|143.52|143.44|1019
1727160600000|2024-09-24 06:50:00|143.57|143.49|143.67|143.59|143.67|143.59|143.47|143.39|240
1727160900000|2024-09-24 06:55:00|143.72|143.64|143.67|143.59|143.77|143.69|143.57|143.49|619
1727161200000|2024-09-24 07:00:00|143.62|143.54|143.87|143.79|143.92|143.84|143.52|143.44|2632
1727161500000|2024-09-24 07:05:00|143.92|143.74|144.02|143.94|144.02|143.94|143.82|143.74|931
1727161800000|2024-09-24 07:10:00|144.07|143.99|143.87|143.79|144.07|143.99|143.82|143.74|4598
1727162100000|2024-09-24 07:15:00|143.97|143.84|144.27|144.19|144.27|144.19|143.97|143.84|1045
1727162400000|2024-09-24 07:20:00|144.32|144.24|144.02|143.89|144.42|144.34|143.97|143.89|1487
1727162700000|2024-09-24 07:25:00|143.97|143.94|143.62|143.49|144.07|143.99|143.52|143.44|2048
1727163000000|2024-09-24 07:30:00|143.57|143.54|143.37|143.29|143.67|143.59|143.37|143.29|999
1727163300000|2024-09-24 07:35:00|143.42|143.34|143.82|143.74|143.87|143.79|143.37|143.34|787
1727163600000|2024-09-24 07:40:00|143.77|143.69|144.02|143.94|144.07|143.99|143.77|143.69|1221
1727163900000|2024-09-24 07:45:00|144.07|143.99|143.92|143.84|144.07|143.99|143.87|143.79|359
1727164200000|2024-09-24 07:50:00|143.97|143.89|143.97|143.89|144.07|143.94|143.92|143.84|77
1727164500000|2024-09-24 07:55:00|143.92|143.84|144.02|143.89|144.02|143.89|143.82|143.74|135
1727164800000|2024-09-24 08:00:00|143.97|143.94|144.02|143.94|144.07|143.99|143.97|143.84|111
1727165100000|2024-09-24 08:05:00|144.07|143.99|144.17|144.09|144.27|144.19|144.02|143.94|386
1727165400000|2024-09-24 08:10:00|144.22|144.14|144.07|143.99|144.27|144.19|144.07|143.99|495
1727165700000|2024-09-24 08:15:00|144.12|144.04|144.22|144.14|144.27|144.19|144.02|143.94|303
1727166000000|2024-09-24 08:20:00|144.27|144.19|144.22|144.14|144.37|144.29|144.22|144.14|216
1727166300000|2024-09-24 08:25:00|144.27|144.19|144.32|144.24|144.42|144.29|144.22|144.14|2164
1727166600000|2024-09-24 08:30:00|144.37|144.29|144.22|144.14|144.42|144.34|144.22|144.14|400
1727166900000|2024-09-24 08:35:00|144.17|144.09|144.17|144.09|144.32|144.24|144.17|144.09|1128
1727167200000|2024-09-24 08:40:00|144.22|144.14|144.22|144.14|144.32|144.24|144.17|144.09|447
1727167500000|2024-09-24 08:45:00|144.17|144.09|144.32|144.24|144.37|144.29|144.02|143.94|1905
1727167800000|2024-09-24 08:50:00|144.27|144.19|144.37|144.29|144.42|144.34|144.22|144.14|3288
1727168100000|2024-09-24 08:55:00|144.42|144.34|144.57|144.49|144.62|144.54|144.37|144.29|403
1727168400000|2024-09-24 09:00:00|144.52|144.44|144.67|144.59|144.77|144.64|144.52|144.44|845
1727168700000|2024-09-24 09:05:00|144.62|144.54|144.72|144.64|144.72|144.64|144.57|144.49|795
1727169000000|2024-09-24 09:10:00|144.77|144.69|144.67|144.59|144.77|144.69|144.67|144.59|255
1727169300000|2024-09-24 09:15:00|144.62|144.54|144.42|144.34|144.67|144.59|144.42|144.34|426
1727169600000|2024-09-24 09:20:00|144.37|144.29|144.37|144.29|144.42|144.34|144.27|144.19|773
1727169900000|2024-09-24 09:25:00|144.42|144.34|144.52|144.39|144.52|144.44|144.37|144.29|410
1727170200000|2024-09-24 09:30:00|144.57|144.44|144.67|144.59|144.67|144.59|144.52|144.44|556
1727170500000|2024-09-24 09:35:00|144.72|144.64|144.82|144.69|144.82|144.74|144.62|144.54|1320
1727170800000|2024-09-24 09:40:00|144.77|144.74|144.77|144.69|144.92|144.84|144.72|144.64|1878
1727171100000|2024-09-24 09:45:00|144.72|144.64|144.82|144.69|144.87|144.79|144.72|144.64|1450
1727171400000|2024-09-24 09:50:00|144.77|144.74|144.82|144.74|144.87|144.79|144.72|144.64|895
1727171700000|2024-09-24 09:55:00|144.77|144.69|144.87|144.79|144.87|144.79|144.72|144.64|1024
1727172000000|2024-09-24 10:00:00|144.82|144.74|144.87|144.79|144.97|144.89|144.82|144.74|387
1727172300000|2024-09-24 10:05:00|144.92|144.84|144.82|144.74|144.92|144.84|144.77|144.69|878
1727172600000|2024-09-24 10:10:00|144.77|144.69|144.67|144.59|144.77|144.69|144.62|144.54|2752
1727172900000|2024-09-24 10:15:00|144.72|144.64|144.62|144.54|144.77|144.69|144.57|144.49|481
1727173200000|2024-09-24 10:20:00|144.57|144.49|144.52|144.44|144.62|144.54|144.37|144.29|1976
1727173500000|2024-09-24 10:25:00|144.47|144.39|144.42|144.34|144.52|144.39|144.42|144.34|605
1727173800000|2024-09-24 10:30:00|144.47|144.39|144.52|144.44|144.57|144.49|144.42|144.34|989
1727174100000|2024-09-24 10:35:00|144.57|144.49|144.37|144.29|144.57|144.49|144.37|144.24|287
1727174400000|2024-09-24 10:40:00|144.42|144.34|144.42|144.34|144.52|144.44|144.37|144.29|244
1727174700000|2024-09-24 10:45:00|144.47|144.39|144.42|144.34|144.47|144.39|144.32|144.24|421
1727175000000|2024-09-24 10:50:00|144.37|144.29|144.37|144.29|144.42|144.34|144.32|144.24|376
1727175300000|2024-09-24 10:55:00|144.32|144.24|144.27|144.19|144.37|144.29|144.27|144.14|1192
1727175600000|2024-09-24 11:00:00|144.22|144.14|144.02|143.94|144.27|144.19|144.02|143.94|1042
1727175900000|2024-09-24 11:05:00|144.07|143.99|144.02|143.94|144.12|143.99|144.02|143.94|552
1727176200000|2024-09-24 11:10:00|144.07|143.99|144.27|144.19|144.32|144.24|144.07|143.99|503
1727176500000|2024-09-24 11:15:00|144.32|144.24|144.37|144.29|144.37|144.29|144.27|144.19|408
1727176800000|2024-09-24 11:20:00|144.32|144.24|144.27|144.19|144.37|144.29|144.27|144.19|436
1727177100000|2024-09-24 11:25:00|144.32|144.24|144.37|144.29|144.37|144.29|144.27|144.19|190
1727177400000|2024-09-24 11:30:00|144.32|144.24|144.37|144.29|144.47|144.34|144.32|144.24|218
1727177700000|2024-09-24 11:35:00|144.42|144.34|144.47|144.39|144.47|144.39|144.37|144.29|374
1727178000000|2024-09-24 11:40:00|144.42|144.34|144.37|144.29|144.42|144.34|144.32|144.24|67
1727178300000|2024-09-24 11:45:00|144.32|144.24|144.27|144.19|144.37|144.29|144.27|144.19|44
1727178600000|2024-09-24 11:50:00|144.22|144.14|144.32|144.24|144.42|144.34|144.17|144.09|228
1727178900000|2024-09-24 11:55:00|144.27|144.19|144.17|144.04|144.32|144.24|144.12|144.04|731
1727179200000|2024-09-24 12:00:00|144.12|144.09|144.27|144.19|144.27|144.19|144.12|144.04|4364
1727179500000|2024-09-24 12:05:00|144.22|144.14|144.27|144.19|144.32|144.24|144.22|144.14|634
1727179800000|2024-09-24 12:10:00|144.22|144.14|144.22|144.14|144.27|144.19|144.07|143.99|123
1727180100000|2024-09-24 12:15:00|144.27|144.19|144.27|144.19|144.27|144.19|144.22|144.14|339
1727180400000|2024-09-24 12:20:00|144.22|144.14|144.17|144.09|144.27|144.19|144.17|144.09|987
1727180700000|2024-09-24 12:25:00|144.22|144.14|144.22|144.14|144.32|144.24|144.17|144.09|470
1727181000000|2024-09-24 12:30:00|144.17|144.09|144.12|144.04|144.32|144.19|144.07|143.99|402
1727181300000|2024-09-24 12:35:00|144.17|144.09|144.22|144.14|144.27|144.19|144.17|144.09|521
1727181600000|2024-09-24 12:40:00|144.17|144.09|144.17|144.09|144.22|144.14|144.07|143.99|800
1727181900000|2024-09-24 12:45:00|144.22|144.14|144.22|144.14|144.27|144.19|144.17|144.09|365
1727182200000|2024-09-24 12:50:00|144.27|144.19|144.27|144.19|144.27|144.19|144.17|144.09|1256
1727182500000|2024-09-24 12:55:00|144.22|144.14|144.22|144.14|144.27|144.19|144.17|144.09|617
1727182800000|2024-09-24 13:00:00|144.17|144.09|144.12|144.04|144.17|144.09|144.07|143.99|732
1727183100000|2024-09-24 13:05:00|144.07|143.99|144.27|144.19|144.27|144.19|144.07|143.99|950
1727183400000|2024-09-24 13:10:00|144.22|144.14|144.07|143.99|144.27|144.19|144.07|143.99|499
1727183700000|2024-09-24 13:15:00|144.12|144.04|143.97|143.89|144.12|144.04|143.97|143.89|1145
1727184000000|2024-09-24 13:20:00|144.02|143.84|143.72|143.64|144.02|143.89|143.72|143.64|485
1727184300000|2024-09-24 13:25:00|143.77|143.69|143.57|143.49|143.77|143.69|143.57|143.49|2856
1727184600000|2024-09-24 13:30:00|143.52|143.44|143.62|143.54|143.72|143.59|143.42|143.34|2018
1727184900000|2024-09-24 13:35:00|143.67|143.59|143.82|143.74|143.87|143.79|143.62|143.54|1295
1727185200000|2024-09-24 13:40:00|143.77|143.69|143.97|143.84|143.97|143.89|143.77|143.69|218
1727185500000|2024-09-24 13:45:00|143.92|143.79|144.02|143.94|144.07|143.99|143.92|143.79|269
1727185800000|2024-09-24 13:50:00|144.07|143.99|144.02|143.94|144.07|143.99|143.92|143.84|850
1727186100000|2024-09-24 13:55:00|143.97|143.89|143.92|143.79|144.02|143.89|143.77|143.69|239
1727186400000|2024-09-24 14:00:00|143.87|143.74|143.57|143.49|143.87|143.74|143.42|143.34|2434
1727186700000|2024-09-24 14:05:00|143.52|143.44|143.72|143.64|143.77|143.69|143.47|143.39|614
1727187000000|2024-09-24 14:10:00|143.77|143.69|143.62|143.54|143.92|143.84|143.62|143.54|686
1727187300000|2024-09-24 14:15:00|143.67|143.59|143.47|143.39|143.67|143.59|143.42|143.34|4705
1727187600000|2024-09-24 14:20:00|143.52|143.44|143.62|143.54|143.72|143.64|143.47|143.39|1183
1727187900000|2024-09-24 14:25:00|143.57|143.49|143.52|143.44|143.67|143.59|143.42|143.34|1047
1727188200000|2024-09-24 14:30:00|143.47|143.39|143.37|143.29|143.52|143.44|143.37|143.29|543
1727188500000|2024-09-24 14:35:00|143.42|143.34|143.17|143.09|143.42|143.34|143.12|143.04|4205
1727188800000|2024-09-24 14:40:00|143.22|143.14|143.42|143.34|143.52|143.44|143.17|143.09|4330
1727189100000|2024-09-24 14:45:00|143.47|143.29|143.52|143.39|143.62|143.54|143.42|143.29|551
1727189400000|2024-09-24 14:50:00|143.47|143.44|143.47|143.39|143.57|143.49|143.42|143.34|262
1727189700000|2024-09-24 14:55:00|143.52|143.44|143.57|143.49|143.67|143.59|143.52|143.44|1302
1727190000000|2024-09-24 15:00:00|143.62|143.54|143.77|143.64|143.77|143.69|143.52|143.44|993
1727190300000|2024-09-24 15:05:00|143.72|143.59|143.82|143.74|143.87|143.79|143.67|143.59|1333
1727190600000|2024-09-24 15:10:00|143.77|143.69|143.77|143.69|143.87|143.79|143.67|143.59|635
1727190900000|2024-09-24 15:15:00|143.72|143.64|143.72|143.64|143.77|143.64|143.62|143.54|558
1727191200000|2024-09-24 15:20:00|143.67|143.59|143.72|143.64|143.77|143.69|143.67|143.59|1219
1727191500000|2024-09-24 15:25:00|143.77|143.69|143.72|143.64|143.82|143.74|143.72|143.64|2411
1727191800000|2024-09-24 15:30:00|143.67|143.59|143.62|143.54|143.77|143.69|143.62|143.49|8025
1727192100000|2024-09-24 15:35:00|143.67|143.59|143.82|143.74|143.82|143.74|143.62|143.54|3925
1727192400000|2024-09-24 15:40:00|143.77|143.69|143.67|143.59|143.77|143.69|143.67|143.54|1191
1727192700000|2024-09-24 15:45:00|143.72||143.67||143.72||143.67||56
1727193000000|2024-09-24 15:50:00|143.72|143.54|143.72|143.64|143.72|143.64|143.62|143.54|667
1727193300000|2024-09-24 15:55:00|143.67|143.59|143.72|143.64|143.72|143.64|143.67|143.59|642
1727193600000|2024-09-24 16:00:00|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|157
1727193900000|2024-09-24 16:05:00|143.67|143.59|143.62|143.54|143.72|143.64|143.62|143.54|84
1727194200000|2024-09-24 16:10:00|143.57|143.49|143.67|143.59|143.67|143.59|143.57|143.49|458
1727194500000|2024-09-24 16:15:00||143.54||143.59||143.59||143.54|18
1727194800000|2024-09-24 16:20:00|143.62|143.54|143.62|143.54|143.62|143.59|143.62|143.54|88
1727195100000|2024-09-24 16:25:00|143.67|143.49|143.52|143.44|143.67|143.49|143.52|143.44|222
1727195400000|2024-09-24 16:30:00|143.57|143.49|143.52|143.44|143.57|143.49|143.52|143.44|558
1727195700000|2024-09-24 16:35:00|143.57|143.49|143.52|143.44|143.57|143.49|143.52|143.39|9045
1727196000000|2024-09-24 16:40:00|143.57|143.49|143.57|143.49|143.62|143.54|143.57|143.49|119
1727196300000|2024-09-24 16:45:00|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.49|149
1727196600000|2024-09-24 16:50:00|143.67|143.59|143.67|143.59|143.67|143.59|143.67|143.54|414
1727196900000|2024-09-24 16:55:00|143.62|143.54|143.57|143.44|143.62|143.54|143.52|143.44|75
1727197200000|2024-09-24 17:00:00|143.62|143.49|143.62|143.54|143.67|143.54|143.62|143.49|14
1727197500000|2024-09-24 17:05:00|143.67|143.59|143.67|143.54|143.72|143.64|143.67|143.54|13
1727197800000|2024-09-24 17:10:00|143.72|143.59|143.77|143.69|143.77|143.69|143.72|143.54|59
1727198100000|2024-09-24 17:15:00||143.64||143.69||143.69||143.64|2
1727198400000|2024-09-24 17:20:00|143.72|143.64|143.72|143.64|143.77|143.69|143.72|143.64|34
1727198700000|2024-09-24 17:25:00|143.77|143.59|143.67|143.59|143.77|143.64|143.67|143.59|110
1727199000000|2024-09-24 17:30:00|143.72|143.64|143.72|143.64|143.72|143.64|143.67|143.59|3
1727199300000|2024-09-24 17:35:00|143.67|143.59|143.67|143.59|143.72|143.59|143.67|143.54|1
1727199600000|2024-09-24 17:40:00|143.62|143.54|143.67|143.59|143.67|143.59|143.62|143.49|2
1727199900000|2024-09-24 17:45:00|143.62|143.54|143.62|143.49|143.62|143.54|143.57|143.49|5
1727200200000|2024-09-24 17:50:00|143.57|143.54|143.62|143.49|143.62|143.54|143.57|143.49|15
1727200500000|2024-09-24 17:55:00|143.57|143.44|143.52|143.44|143.57|143.49|143.52|143.39|2
1727200800000|2024-09-24 18:00:00|143.47|143.39|143.57|143.49|143.62|143.49|143.47|143.39|10
1727201100000|2024-09-24 18:05:00||143.44||143.49||143.49||143.44|9
1727201400000|2024-09-24 18:10:00|143.52|143.44|143.52|143.44|143.57|143.49|143.52|143.44|5
1727201700000|2024-09-24 18:15:00|||||||||2
1727202000000|2024-09-24 18:20:00|143.47|143.39|143.52|143.44|143.57|143.49|143.47|143.39|37
1727202300000|2024-09-24 18:25:00|143.57||143.52||143.57||143.52||3
1727202600000|2024-09-24 18:30:00|143.47|143.39|143.52|143.44|143.57|143.44|143.42|143.34|28
1727202900000|2024-09-24 18:35:00|143.57|143.49|143.62|143.54|143.62|143.54|143.57|143.44|0
1727203200000|2024-09-24 18:40:00|||||||||15
1727203800000|2024-09-24 18:50:00|143.67||143.62||143.67||143.62||13
1727204100000|2024-09-24 18:55:00|143.57|143.49|143.62|143.49|143.62|143.49|143.57|143.49|38
1727204400000|2024-09-24 19:00:00|143.67|143.54|143.67|143.54|143.67|143.54|143.62|143.49|2
1727204700000|2024-09-24 19:05:00|143.62|143.49|143.62|143.49|143.67|143.49|143.62|143.49|15
1727205000000|2024-09-24 19:10:00||143.54||143.54||143.54||143.49|0
1727205600000|2024-09-24 19:20:00|143.67|143.49|143.62|143.54|143.67|143.54|143.62|143.49|17
1727206200000|2024-09-24 19:30:00|143.57|143.49|143.62|143.49|143.62|143.54|143.57|143.49|38
1727206500000|2024-09-24 19:35:00|143.57|143.54|143.57|143.49|143.57|143.54|143.57|143.49|2
1727206800000|2024-09-24 19:40:00|143.52|143.44|143.57|143.44|143.57|143.49|143.52|143.44|93
1727207100000|2024-09-24 19:45:00|143.52|143.49|143.52|143.44|143.52|143.49|143.47|143.39|285
1727207400000|2024-09-24 19:50:00|143.57|143.49|143.52|143.44|143.57|143.49|143.47|143.39|25
1727207700000|2024-09-24 19:55:00|143.57|143.49|143.62|143.49|143.62|143.54|143.52|143.49|57
1727244000000|2024-09-25 06:00:00|142.82|142.69|142.97|142.84|143.07|142.89|142.82|142.69|341
1727244300000|2024-09-25 06:05:00|143.02|142.89|143.02|142.89|143.02|142.94|142.92|142.89|15
1727244600000|2024-09-25 06:10:00|143.07|142.94|142.97|142.89|143.07|142.94|142.92|142.84|151
1727244900000|2024-09-25 06:15:00|142.92|142.84|142.77|142.69|142.92|142.84|142.77|142.64|152
1727245200000|2024-09-25 06:20:00|142.82|142.74|142.82|142.69|142.82|142.74|142.77|142.69|304
1727245500000|2024-09-25 06:25:00|142.77|142.74|142.82|142.74|142.82|142.74|142.77|142.74|3
1727245800000|2024-09-25 06:30:00||142.69||142.69||142.74||142.69|20
1727246100000|2024-09-25 06:35:00|142.77|142.74|142.82|142.74|142.82|142.74|142.77|142.69|6
1727246400000|2024-09-25 06:40:00|142.77|142.69|142.82|142.69|142.82|142.74|142.77|142.69|185
1727246700000|2024-09-25 06:45:00|142.77|142.74|142.82|142.74|142.92|142.84|142.67|142.59|462
1727247000000|2024-09-25 06:50:00|142.87|142.79|142.82|142.74|142.87|142.79|142.82|142.74|72
1727247300000|2024-09-25 06:55:00|142.77|142.69|142.82|142.74|142.92|142.84|142.67|142.59|1346
1727247600000|2024-09-25 07:00:00|142.92|142.84|142.77|142.64|143.02|142.94|142.72|142.64|2004
1727247900000|2024-09-25 07:05:00|142.72|142.69|142.72|142.59|142.82|142.74|142.57|142.49|1091
1727248200000|2024-09-25 07:10:00|142.67|142.54|142.12|142.04|142.67|142.59|142.12|142.04|2317
1727248500000|2024-09-25 07:15:00|142.17|142.09|142.42|142.29|142.47|142.39|142.07|141.99|2120
1727248800000|2024-09-25 07:20:00|142.37|142.34|142.47|142.39|142.52|142.44|142.22|142.14|582
1727249100000|2024-09-25 07:25:00|142.52|142.44|142.92|142.84|142.92|142.84|142.47|142.44|1839
1727249400000|2024-09-25 07:30:00|142.87|142.79|142.97|142.89|143.17|143.09|142.87|142.79|1483
1727249700000|2024-09-25 07:35:00|142.92|142.84|142.87|142.79|142.97|142.89|142.82|142.74|1968
1727250000000|2024-09-25 07:40:00|142.82|142.74|142.87|142.79|143.07|142.94|142.82|142.74|1205
1727250300000|2024-09-25 07:45:00|142.92|142.84|143.12|143.04|143.12|143.04|142.92|142.84|345
1727250600000|2024-09-25 07:50:00|143.17|143.09|143.12|143.04|143.17|143.09|143.02|142.94|1033
1727250900000|2024-09-25 07:55:00|143.17|143.09|143.37|143.29|143.37|143.29|143.12|143.04|432
1727251200000|2024-09-25 08:00:00|143.42|143.24|143.57|143.49|143.62|143.54|143.22|143.14|1035
1727251500000|2024-09-25 08:05:00|143.62|143.54|143.37|143.29|143.62|143.54|143.32|143.24|774
1727251800000|2024-09-25 08:10:00|143.42|143.34|143.42|143.34|143.42|143.34|143.27|143.19|859
1727252100000|2024-09-25 08:15:00|143.47|143.39|143.62|143.54|143.62|143.54|143.47|143.39|229
1727252400000|2024-09-25 08:20:00|143.57|143.49|143.42|143.34|143.62|143.54|143.37|143.29|746
1727252700000|2024-09-25 08:25:00|143.37|143.29|143.32|143.24|143.42|143.34|143.32|143.24|632
1727253000000|2024-09-25 08:30:00|143.37|143.29|143.22|143.14|143.47|143.39|143.22|143.14|1049
1727253300000|2024-09-25 08:35:00|143.27|143.19|143.32|143.24|143.37|143.29|143.17|143.09|253
1727253600000|2024-09-25 08:40:00|143.27|143.19|143.42|143.34|143.47|143.39|143.22|143.14|185
1727253900000|2024-09-25 08:45:00|143.37|143.29|143.32|143.24|143.42|143.34|143.27|143.19|672
1727254200000|2024-09-25 08:50:00|143.37|143.29|143.37|143.29|143.42|143.34|143.27|143.19|89
1727254500000|2024-09-25 08:55:00|143.42|143.34|143.27|143.19|143.42|143.34|143.07|142.99|2856
1727254800000|2024-09-25 09:00:00|143.22|143.14|143.27|143.19|143.32|143.24|143.12|143.04|175
1727255100000|2024-09-25 09:05:00|143.22|143.14|143.52|143.44|143.57|143.49|143.22|143.14|1241
1727255400000|2024-09-25 09:10:00|143.57|143.49|143.87|143.74|143.87|143.79|143.52|143.44|1055
1727255700000|2024-09-25 09:15:00|143.82|143.69|143.62|143.54|143.82|143.69|143.57|143.49|387
1727256000000|2024-09-25 09:20:00|143.57|143.49|143.37|143.29|143.57|143.49|143.37|143.29|323
1727256300000|2024-09-25 09:25:00|143.42|143.24|143.47|143.39|143.57|143.44|143.32|143.24|272
1727256600000|2024-09-25 09:30:00|143.52|143.44|143.72|143.64|143.77|143.64|143.47|143.44|324
1727256900000|2024-09-25 09:35:00|143.67|143.59|143.67|143.59|143.77|143.69|143.67|143.59|46
1727257200000|2024-09-25 09:40:00|143.72|143.64|143.72|143.59|143.87|143.79|143.67|143.54|733
1727257500000|2024-09-25 09:45:00|143.67|143.64|143.72|143.64|143.77|143.69|143.67|143.59|192
1727257800000|2024-09-25 09:50:00|143.77|143.69|143.92|143.84|143.92|143.84|143.72|143.64|163
1727258100000|2024-09-25 09:55:00|143.87|143.79|143.87|143.79|143.92|143.84|143.87|143.74|511
1727258400000|2024-09-25 10:00:00|143.92|143.84|143.72|143.64|143.92|143.84|143.72|143.64|897
1727258700000|2024-09-25 10:05:00|143.77|143.69|143.67|143.59|143.77|143.69|143.67|143.59|369
1727259000000|2024-09-25 10:10:00|143.62|143.54|143.47|143.39|143.67|143.59|143.47|143.39|687
1727259300000|2024-09-25 10:15:00|143.52|143.44|143.52|143.44|143.57|143.49|143.47|143.39|1047
1727259600000|2024-09-25 10:20:00|143.47|143.39|143.47|143.39|143.52|143.44|143.42|143.34|391
1727259900000|2024-09-25 10:25:00|143.42|143.34|143.32|143.24|143.47|143.39|143.32|143.24|248
1727260200000|2024-09-25 10:30:00|143.37|143.29|143.57|143.49|143.62|143.54|143.37|143.29|2342
1727260500000|2024-09-25 10:35:00|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.44|107
1727260800000|2024-09-25 10:40:00|143.62|143.54|143.52|143.44|143.62|143.54|143.52|143.44|178
1727261100000|2024-09-25 10:45:00|143.47|143.39|143.67|143.59|143.67|143.59|143.47|143.39|1104
1727261400000|2024-09-25 10:50:00|143.72|143.64|143.82|143.74|143.82|143.74|143.67|143.59|2927
1727261700000|2024-09-25 10:55:00|143.77|143.69|144.02|143.94|144.07|143.99|143.77|143.69|1928
1727262000000|2024-09-25 11:00:00|144.07|143.99|144.07|143.99|144.17|144.09|144.02|143.94|1595
1727262300000|2024-09-25 11:05:00|144.12|144.04|144.07|143.99|144.12|144.04|144.07|143.99|411
1727262600000|2024-09-25 11:10:00|144.12|144.04|144.12|144.04|144.12|144.04|144.07|143.99|219
1727262900000|2024-09-25 11:15:00|144.17|144.09|144.07|143.99|144.22|144.14|144.07|143.99|226
1727263200000|2024-09-25 11:20:00|144.12|144.04|144.12|144.04|144.17|144.09|144.07|143.99|399
1727263500000|2024-09-25 11:25:00|144.07|143.99|144.12|144.04|144.17|144.09|144.07|143.99|447
1727263800000|2024-09-25 11:30:00|144.17|144.09|144.07|143.99|144.27|144.19|144.07|143.99|528
1727264100000|2024-09-25 11:35:00|144.02|143.94|143.92|143.84|144.12|144.04|143.92|143.84|159
1727264400000|2024-09-25 11:40:00|143.97|143.89|143.92|143.84|143.97|143.89|143.87|143.79|214
1727264700000|2024-09-25 11:45:00|143.97|143.89|143.97|143.89|144.02|143.94|143.92|143.84|162
1727265000000|2024-09-25 11:50:00|144.02|143.94|144.17|144.09|144.17|144.09|144.02|143.89|80
1727265300000|2024-09-25 11:55:00|144.22|144.04|144.22|144.09|144.22|144.14|144.17|144.04|242
1727265600000|2024-09-25 12:00:00|144.17|144.04|144.07|143.99|144.17|144.04|144.02|143.94|359
1727265900000|2024-09-25 12:05:00|144.02|143.94|144.02|143.94|144.12|144.04|144.02|143.94|265
1727266200000|2024-09-25 12:10:00|143.97|143.89|143.97|143.89|144.02|143.94|143.92|143.84|142
1727266500000|2024-09-25 12:15:00|144.02|143.94|144.07|143.99|144.12|144.04|144.02|143.94|798
1727266800000|2024-09-25 12:20:00|144.12|144.04|144.17|144.09|144.17|144.09|144.07|143.99|380
1727267100000|2024-09-25 12:25:00|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|259
1727267400000|2024-09-25 12:30:00|144.22|144.14|144.27|144.19|144.27|144.19|144.12|144.04|614
1727267700000|2024-09-25 12:35:00|144.32|144.24|144.37|144.29|144.37|144.29|144.27|144.19|389
1727268000000|2024-09-25 12:40:00|144.42|144.24|144.37|144.29|144.47|144.39|144.37|144.24|772
1727268300000|2024-09-25 12:45:00|144.32|144.24|144.22|144.14|144.37|144.29|144.17|144.09|1476
1727268600000|2024-09-25 12:50:00|144.17|144.09|144.32|144.24|144.32|144.24|144.17|144.04|513
1727268900000|2024-09-25 12:55:00|144.37|144.29|144.17|144.09|144.37|144.29|144.17|144.09|691
1727269200000|2024-09-25 13:00:00|144.22|144.14|144.17|144.09|144.32|144.24|144.12|144.04|601
1727269500000|2024-09-25 13:05:00|144.12|144.04|144.12|144.04|144.17|144.09|144.07|143.99|263
1727269800000|2024-09-25 13:10:00|144.07|143.99|144.07|143.99|144.07|143.99|143.92|143.84|1435
1727270100000|2024-09-25 13:15:00|144.02|143.94|143.92|143.84|144.07|143.99|143.92|143.84|2190
1727270400000|2024-09-25 13:20:00|143.87|143.79|143.87|143.79|143.92|143.84|143.82|143.74|1459
1727270700000|2024-09-25 13:25:00|143.92|143.84|143.82|143.74|143.92|143.84|143.72|143.64|959
1727271000000|2024-09-25 13:30:00|143.77|143.69|143.62|143.54|143.82|143.74|143.57|143.49|583
1727271300000|2024-09-25 13:35:00|143.57|143.49|143.62|143.54|143.67|143.59|143.52|143.44|557
1727271600000|2024-09-25 13:40:00|143.67|143.59|143.67|143.59|143.72|143.59|143.52|143.44|917
1727271900000|2024-09-25 13:45:00|143.62|143.54|143.37|143.24|143.62|143.54|143.37|143.24|651
1727272200000|2024-09-25 13:50:00|143.32|143.29|143.32|143.24|143.37|143.29|143.17|143.09|1940
1727272500000|2024-09-25 13:55:00|143.27|143.19|143.32|143.19|143.32|143.24|143.17|143.09|703
1727272800000|2024-09-25 14:00:00|143.27|143.24|143.32|143.24|143.32|143.24|143.22|143.09|660
1727273100000|2024-09-25 14:05:00|143.27|143.19|143.27|143.19|143.52|143.44|143.27|143.19|1626
1727273400000|2024-09-25 14:10:00|143.32|143.24|143.17|143.09|143.42|143.29|143.12|143.04|2087
1727273700000|2024-09-25 14:15:00|143.12|143.04|143.02|142.94|143.17|143.09|143.02|142.94|955
1727274000000|2024-09-25 14:20:00|142.97|142.89|142.92|142.84|143.02|142.94|142.77|142.69|1939
1727274300000|2024-09-25 14:25:00|142.87|142.79|142.92|142.84|143.02|142.94|142.82|142.74|2212
1727274600000|2024-09-25 14:30:00|142.87|142.79|142.97|142.89|142.97|142.89|142.82|142.74|205
1727274900000|2024-09-25 14:35:00|143.02|142.94|143.12|143.04|143.12|143.04|142.92|142.84|1536
1727275200000|2024-09-25 14:40:00|143.07|142.99|143.02|142.94|143.12|143.04|142.97|142.89|2704
1727275500000|2024-09-25 14:45:00|142.97|142.89|142.87|142.79|143.02|142.94|142.87|142.79|1331
1727275800000|2024-09-25 14:50:00|142.92|142.84|143.02|142.94|143.07|142.99|142.87|142.79|733
1727276100000|2024-09-25 14:55:00|143.07|142.99|142.97|142.89|143.07|142.99|142.92|142.84|401
1727276400000|2024-09-25 15:00:00|142.92|142.84|143.07|142.99|143.07|142.99|142.82|142.74|950
1727276700000|2024-09-25 15:05:00|143.12|143.04|143.02|142.94|143.17|143.09|142.97|142.89|786
1727277000000|2024-09-25 15:10:00|143.07|142.99|142.87|142.79|143.07|142.99|142.87|142.79|668
1727277300000|2024-09-25 15:15:00|142.92|142.84|142.97|142.89|142.97|142.89|142.87|142.79|1719
1727277600000|2024-09-25 15:20:00|142.92|142.84|143.02|142.94|143.07|142.99|142.92|142.84|1742
1727277900000|2024-09-25 15:25:00|143.07|142.99|143.17|143.09|143.22|143.14|143.07|142.99|11605
1727278200000|2024-09-25 15:30:00|143.12|143.04|143.22|143.14|143.27|143.19|143.12|143.04|12388
1727278500000|2024-09-25 15:35:00|143.17|143.09|143.22|143.14|143.22|143.14|143.17|143.09|2843
1727278800000|2024-09-25 15:40:00|143.17|143.09|143.07|142.99|143.17|143.09|143.07|142.99|1404
1727279100000|2024-09-25 15:45:00|143.12|143.04|143.12|143.04|143.12|143.04|143.07|142.99|298
1727279400000|2024-09-25 15:50:00|143.17|142.99|143.17|143.09|143.17|143.09|143.07|142.99|5668
1727279700000|2024-09-25 15:55:00|143.22|143.14|143.22|143.14|143.22|143.14|143.17|143.09|70
1727280000000|2024-09-25 16:00:00|143.27|143.19|143.27|143.14|143.27|143.19|143.22|143.14|991
1727280300000|2024-09-25 16:05:00|143.22|143.19|143.27|143.19|143.27|143.19|143.22|143.14|601
1727280600000|2024-09-25 16:10:00|143.22|143.14|143.22|143.14|143.27|143.19|143.22|143.14|500
1727280900000|2024-09-25 16:15:00|143.27|143.19|143.22|143.09|143.27|143.19|143.17|143.09|1566
1727281200000|2024-09-25 16:20:00|143.17|143.14|143.22|143.14|143.22|143.14|143.17|143.09|34
1727281500000|2024-09-25 16:25:00|143.27||143.22||143.27||143.22||126
1727281800000|2024-09-25 16:30:00|143.17|143.09|143.27|143.14|143.27|143.14|143.17|143.09|88
1727282100000|2024-09-25 16:35:00|143.22||143.22||143.27||143.22||1
1727282400000|2024-09-25 16:40:00|143.27|143.09|143.22|143.14|143.27|143.14|143.17|143.09|82
1727282700000|2024-09-25 16:45:00|143.17|143.09|143.12|143.04|143.22|143.14|143.07|142.99|1148
1727283000000|2024-09-25 16:50:00|143.17|143.09|143.17|143.09|143.22|143.14|143.17|143.04|85
1727283300000|2024-09-25 16:55:00|143.12|143.04|143.12|143.04|143.12|143.04|143.12|142.99|52
1727283600000|2024-09-25 17:00:00|143.07|142.99|143.07|142.99|143.07|142.99|142.97|142.89|237
1727283900000|2024-09-25 17:05:00|143.12|142.94|143.17|143.04|143.22|143.14|143.07|142.94|1177
1727284200000|2024-09-25 17:10:00|143.12|143.09|143.12|142.99|143.17|143.09|143.12|142.99|4
1727284500000|2024-09-25 17:15:00|143.07|143.04|143.12|143.04|143.17|143.09|143.07|142.99|32
1727284800000|2024-09-25 17:20:00|143.07|142.99|143.12|143.04|143.12|143.04|143.07|142.99|52
1727285100000|2024-09-25 17:25:00|143.17|142.99|143.07|142.94|143.17|142.99|143.07|142.94|140
1727285400000|2024-09-25 17:30:00|143.02|142.99|142.97|142.89|143.07|142.99|142.97|142.89|11
1727285700000|2024-09-25 17:35:00|142.92|142.84|142.97|142.84|142.97|142.89|142.87|142.79|41
1727286000000|2024-09-25 17:40:00|142.92|142.79|142.92|142.84|142.97|142.89|142.87|142.79|8
1727286300000|2024-09-25 17:45:00|142.87|142.79|142.92|142.84|142.97|142.89|142.87|142.79|114
1727286600000|2024-09-25 17:50:00|142.97|142.89|143.12|142.99|143.12|142.99|142.97|142.89|266
1727286900000|2024-09-25 17:55:00|143.07|143.04|143.07|142.94|143.12|143.04|143.02|142.94|237
1727287200000|2024-09-25 18:00:00|143.02|142.99|143.02|142.94|143.07|142.99|143.02|142.89|107
1727287500000|2024-09-25 18:05:00|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|50
1727287800000|2024-09-25 18:10:00|143.02|142.94|143.02|142.94|143.02|142.94|142.97|142.94|21
1727288100000|2024-09-25 18:15:00|142.97|142.89|143.02|142.89|143.02|142.94|142.97|142.84|48
1727288400000|2024-09-25 18:20:00|142.97|142.94|143.02|142.94|143.02|142.94|142.97|142.94|12
1727288700000|2024-09-25 18:25:00|143.07|142.99|143.07|142.99|143.07|142.99|143.02|142.99|37
1727289000000|2024-09-25 18:30:00|143.12|143.04|143.12|143.04|143.12|143.04|143.07|142.99|54
1727289300000|2024-09-25 18:35:00|143.17|143.09|143.12|143.04|143.17|143.09|143.12|143.04|4
1727289600000|2024-09-25 18:40:00||142.99||142.99||142.99||142.99|9
1727289900000|2024-09-25 18:45:00|143.07|143.04|143.12|142.99|143.12|143.04|143.07|142.99|0
1727290200000|2024-09-25 18:50:00|143.07|143.04|143.12|143.04|143.12|143.04|143.07|142.99|3
1727290500000|2024-09-25 18:55:00|143.07|142.99|143.07|142.99|143.12|142.99|143.07|142.99|0
1727290800000|2024-09-25 19:00:00|143.12|142.94|143.12|143.04|143.12|143.04|143.07|142.94|18
1727291100000|2024-09-25 19:05:00|143.07|142.99|143.12|142.99|143.12|143.04|143.07|142.99|15
1727291400000|2024-09-25 19:10:00|143.07|143.04|143.12|142.99|143.12|143.04|143.07|142.99|0
1727291700000|2024-09-25 19:15:00|143.07|143.04|143.07|142.99|143.12|143.04|143.07|142.99|0
1727292300000|2024-09-25 19:25:00||142.94||142.99||142.99||142.94|23
1727292600000|2024-09-25 19:30:00||142.94||142.99||142.99||142.94|8
1727292900000|2024-09-25 19:35:00|143.02|142.94|143.02|142.94|143.07|142.94|143.02|142.94|104
1727293200000|2024-09-25 19:40:00|||||||||74
1727293500000|2024-09-25 19:45:00|143.07|142.99|143.07|142.99|143.07|142.99|143.02|142.99|289
1727293800000|2024-09-25 19:50:00|143.12|143.04|143.07|142.99|143.12|143.04|143.02|142.94|55
1727294100000|2024-09-25 19:55:00|143.12|142.94|143.12|143.04|143.17|143.04|143.12|142.94|103
1727330400000|2024-09-26 06:00:00|143.14|143.07|144.52|144.39|144.52|144.44|143.14|143.07|3
1727330700000|2024-09-26 06:05:00|144.57|144.44|144.62|144.49|144.67|144.54|144.52|144.44|266
1727331000000|2024-09-26 06:10:00|144.57|144.54|144.62|144.54|144.67|144.54|144.57|144.44|82
1727331300000|2024-09-26 06:15:00|144.67|144.59|144.62|144.54|144.77|144.69|144.62|144.49|335
1727331600000|2024-09-26 06:20:00|144.57|144.49|144.57|144.49|144.57|144.54|144.52|144.44|162
1727331900000|2024-09-26 06:25:00|144.52|144.44|144.52|144.39|144.52|144.49|144.47|144.39|33
1727332200000|2024-09-26 06:30:00|144.47|144.44|144.42|144.34|144.52|144.44|144.42|144.34|33
1727332500000|2024-09-26 06:35:00|144.47|144.39|144.47|144.39|144.52|144.44|144.37|144.29|403
1727332800000|2024-09-26 06:40:00|144.52|144.44|144.47|144.34|144.52|144.44|144.42|144.34|309
1727333100000|2024-09-26 06:45:00|144.42|144.39|144.47|144.39|144.47|144.39|144.37|144.29|64
1727333400000|2024-09-26 06:50:00|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|68
1727333700000|2024-09-26 06:55:00|144.32|144.24|144.27|144.19|144.42|144.34|144.17|144.09|1040
1727334000000|2024-09-26 07:00:00|144.22|144.14|144.77|144.69|144.77|144.69|144.22|144.14|1584
1727334300000|2024-09-26 07:05:00|144.82|144.74|144.87|144.79|144.92|144.84|144.72|144.64|847
1727334600000|2024-09-26 07:10:00|144.92|144.74|144.92|144.84|144.97|144.84|144.67|144.59|1571
1727334900000|2024-09-26 07:15:00|144.97|144.89|145.02|144.94|145.12|145.04|144.97|144.89|2199
1727335200000|2024-09-26 07:20:00|144.97|144.89|144.77|144.69|145.12|145.04|144.77|144.69|1591
1727335500000|2024-09-26 07:25:00|144.82|144.74|144.67|144.59|144.87|144.79|144.57|144.49|1004
1727335800000|2024-09-26 07:30:00|144.72|144.64|144.52|144.44|144.77|144.64|144.52|144.44|1582
1727336100000|2024-09-26 07:35:00|144.47|144.39|144.67|144.59|144.72|144.64|144.47|144.34|654
1727336400000|2024-09-26 07:40:00|144.72|144.64|144.82|144.74|144.82|144.74|144.72|144.59|1080
1727336700000|2024-09-26 07:45:00|144.87|144.79|144.92|144.84|144.97|144.89|144.77|144.69|375
1727337000000|2024-09-26 07:50:00|144.87|144.79|145.22|145.14|145.27|145.19|144.87|144.79|1355
1727337300000|2024-09-26 07:55:00|145.27|145.19|145.47|145.39|145.47|145.39|145.22|145.14|517
1727337600000|2024-09-26 08:00:00|145.52|145.44|145.52|145.44|145.57|145.49|145.42|145.34|369
1727337900000|2024-09-26 08:05:00|145.57|145.49|145.42|145.34|145.72|145.59|145.37|145.29|1355
1727338200000|2024-09-26 08:10:00|145.47|145.39|145.87|145.79|145.87|145.79|145.47|145.39|971
1727338500000|2024-09-26 08:15:00|145.82|145.74|145.82|145.74|145.97|145.89|145.72|145.64|2015
1727338800000|2024-09-26 08:20:00|145.87|145.79|145.77|145.69|146.02|145.94|145.77|145.69|1370
1727339100000|2024-09-26 08:25:00|145.72|145.64|145.82|145.74|145.82|145.74|145.62|145.49|3190
1727339400000|2024-09-26 08:30:00|145.87|145.79|145.97|145.89|146.02|145.94|145.82|145.74|1224
1727339700000|2024-09-26 08:35:00|146.02|145.94|145.87|145.79|146.12|146.04|145.82|145.74|1938
1727340000000|2024-09-26 08:40:00|145.82|145.74|145.87|145.79|145.92|145.84|145.77|145.69|1781
1727340300000|2024-09-26 08:45:00|145.92|145.84|146.12|146.04|146.17|146.09|145.92|145.84|3121
1727340600000|2024-09-26 08:50:00|146.17|146.09|146.22|146.14|146.27|146.19|146.12|146.04|595
1727340900000|2024-09-26 08:55:00|146.27|146.19|146.22|146.14|146.37|146.29|146.17|146.09|1822
1727341200000|2024-09-26 09:00:00|146.17|146.09|145.97|145.84|146.27|146.19|145.97|145.84|2707
1727341500000|2024-09-26 09:05:00|145.92|145.89|145.87|145.79|146.02|145.94|145.87|145.79|1359
1727341800000|2024-09-26 09:10:00|145.92|145.84|145.92|145.84|145.92|145.84|145.77|145.69|1238
1727342100000|2024-09-26 09:15:00|145.87|145.79|145.87|145.79|145.92|145.84|145.82|145.74|492
1727342400000|2024-09-26 09:20:00|145.92|145.84|145.87|145.79|145.97|145.89|145.87|145.79|1292
1727342700000|2024-09-26 09:25:00|145.82|145.74|145.92|145.84|146.02|145.89|145.77|145.69|457
1727343000000|2024-09-26 09:30:00|145.87|145.79|145.92|145.84|145.97|145.89|145.87|145.79|734
1727343300000|2024-09-26 09:35:00|145.97|145.89|145.82|145.74|145.97|145.89|145.77|145.69|638
1727343600000|2024-09-26 09:40:00|145.87|145.79|145.77|145.69|145.92|145.84|145.72|145.64|940
1727343900000|2024-09-26 09:45:00|145.82|145.74|145.67|145.59|145.82|145.74|145.67|145.59|453
1727344200000|2024-09-26 09:50:00|145.62|145.54|145.67|145.59|145.72|145.64|145.57|145.49|530
1727344500000|2024-09-26 09:55:00|145.62|145.54|145.72|145.64|145.72|145.64|145.57|145.49|479
1727344800000|2024-09-26 10:00:00|145.77|145.69|145.57|145.49|145.77|145.69|145.57|145.49|229
1727345100000|2024-09-26 10:05:00|145.52|145.44|145.42|145.34|145.57|145.49|145.42|145.34|1068
1727345400000|2024-09-26 10:10:00|145.37|145.29|145.37|145.29|145.37|145.29|145.32|145.24|589
1727345700000|2024-09-26 10:15:00|145.42|145.34|145.47|145.39|145.52|145.44|145.42|145.34|238
1727346000000|2024-09-26 10:20:00|145.42|145.34|145.47|145.34|145.47|145.39|145.42|145.34|252
1727346300000|2024-09-26 10:25:00|145.42|145.39|145.62|145.54|145.62|145.54|145.42|145.34|227
1727346600000|2024-09-26 10:30:00|145.67|145.59|145.82|145.74|145.82|145.74|145.67|145.59|1122
1727346900000|2024-09-26 10:35:00|145.77|145.69|145.67|145.59|145.82|145.74|145.67|145.59|708
1727347200000|2024-09-26 10:40:00|145.72|145.64|145.87|145.79|145.87|145.79|145.72|145.64|355
1727347500000|2024-09-26 10:45:00|145.92|145.74|145.92|145.84|145.97|145.89|145.87|145.74|271
1727347800000|2024-09-26 10:50:00|145.97|145.89|145.92|145.84|145.97|145.89|145.92|145.84|745
1727348100000|2024-09-26 10:55:00|145.87|145.79|145.97|145.89|146.02|145.94|145.87|145.79|362
1727348400000|2024-09-26 11:00:00|145.92|145.84|145.82|145.74|145.92|145.84|145.77|145.69|908
1727348700000|2024-09-26 11:05:00|145.77|145.69|145.82|145.74|145.82|145.74|145.72|145.64|448
1727349000000|2024-09-26 11:10:00|145.87|145.69|145.77|145.69|145.87|145.79|145.72|145.64|58
1727349300000|2024-09-26 11:15:00|145.72|145.64|145.77|145.69|145.82|145.74|145.72|145.64|396
1727349600000|2024-09-26 11:20:00|145.82|145.74|145.72|145.64|145.82|145.74|145.67|145.59|159
1727349900000|2024-09-26 11:25:00|145.67|145.59|145.87|145.79|145.87|145.79|145.67|145.59|75
1727350200000|2024-09-26 11:30:00|145.82|145.74|145.97|145.84|145.97|145.89|145.82|145.74|174
1727350500000|2024-09-26 11:35:00|145.92|145.89|146.02|145.94|146.02|145.94|145.92|145.84|144
1727350800000|2024-09-26 11:40:00|146.07|145.99|145.97|145.89|146.07|145.99|145.97|145.89|181
1727351100000|2024-09-26 11:45:00|146.02|145.94|145.97|145.89|146.02|145.94|145.97|145.84|83
1727351400000|2024-09-26 11:50:00|146.02|145.94|145.97|145.84|146.02|145.94|145.92|145.84|123
1727351700000|2024-09-26 11:55:00|145.92|145.79|145.97|145.89|146.02|145.94|145.87|145.79|671
1727352000000|2024-09-26 12:00:00|146.02|145.94|145.97|145.89|146.02|145.94|145.97|145.89|187
1727352300000|2024-09-26 12:05:00|145.92|145.84|145.92|145.84|146.02|145.94|145.82|145.74|1968
1727352600000|2024-09-26 12:10:00|145.87|145.79|145.77|145.69|145.87|145.79|145.77|145.69|617
1727352900000|2024-09-26 12:15:00|145.82|145.74|145.82|145.74|145.87|145.79|145.77|145.64|750
1727353200000|2024-09-26 12:20:00|145.77|145.69|145.87|145.74|145.87|145.79|145.77|145.69|489
1727353500000|2024-09-26 12:25:00|145.82|145.79|145.87|145.79|145.87|145.79|145.82|145.74|429
1727353800000|2024-09-26 12:30:00|145.92|145.84|146.17|146.09|146.17|146.09|145.87|145.79|1497
1727354100000|2024-09-26 12:35:00|146.12|146.04|146.12|146.04|146.17|146.09|146.07|145.99|821
1727354400000|2024-09-26 12:40:00|146.17|146.09|146.22|146.14|146.27|146.19|146.12|146.04|1137
1727354700000|2024-09-26 12:45:00|146.27|146.19|146.07|145.99|146.27|146.19|146.07|145.99|285
1727355000000|2024-09-26 12:50:00|146.12|146.04|146.22|146.14|146.27|146.19|146.07|145.99|552
1727355300000|2024-09-26 12:55:00|146.27|146.19|146.47|146.39|146.47|146.39|146.22|146.19|4511
1727355600000|2024-09-26 13:00:00|146.52|146.44|146.52|146.44|146.62|146.54|146.47|146.39|3053
1727355900000|2024-09-26 13:05:00|146.57|146.49|146.57|146.44|146.57|146.49|146.52|146.44|895
1727356200000|2024-09-26 13:10:00|146.52|146.49|146.57|146.49|146.62|146.54|146.52|146.44|359
1727356500000|2024-09-26 13:15:00|146.62|146.54|146.57|146.49|146.62|146.54|146.57|146.49|1350
1727356800000|2024-09-26 13:20:00|146.62|146.54|146.72|146.64|146.77|146.69|146.57|146.49|804
1727357100000|2024-09-26 13:25:00|146.77|146.69|146.77|146.69|146.87|146.79|146.72|146.64|1286
1727357400000|2024-09-26 13:30:00|146.72|146.64|146.87|146.79|146.92|146.84|146.62|146.54|3523
1727357700000|2024-09-26 13:35:00|146.92|146.84|146.87|146.79|147.07|146.99|146.87|146.79|2148
1727358000000|2024-09-26 13:40:00|146.92|146.84|146.92|146.84|147.02|146.94|146.87|146.79|1425
1727358300000|2024-09-26 13:45:00|146.87|146.79|146.62|146.54|146.87|146.79|146.52|146.44|2526
1727358600000|2024-09-26 13:50:00|146.57|146.49|146.62|146.54|146.72|146.64|146.52|146.44|2796
1727358900000|2024-09-26 13:55:00|146.57|146.49|146.82|146.69|146.82|146.69|146.52|146.44|2008
1727359200000|2024-09-26 14:00:00|146.87|146.74|146.87|146.79|147.07|146.94|146.82|146.74|3497
1727359500000|2024-09-26 14:05:00|146.82|146.74|146.72|146.64|146.87|146.79|146.72|146.64|10229
1727359800000|2024-09-26 14:10:00|146.77|146.69|146.77|146.69|146.87|146.79|146.72|146.64|397
1727360100000|2024-09-26 14:15:00|146.82|146.74|146.77|146.69|146.82|146.74|146.72|146.64|534
1727360400000|2024-09-26 14:20:00|146.72|146.64|146.62|146.54|146.77|146.69|146.52|146.44|578
1727360700000|2024-09-26 14:25:00|146.67|146.59|146.62|146.54|146.72|146.64|146.52|146.44|1646
1727361000000|2024-09-26 14:30:00|146.67|146.59|146.72|146.64|146.77|146.69|146.62|146.54|2151
1727361300000|2024-09-26 14:35:00|146.67|146.59|146.62|146.54|146.72|146.64|146.52|146.44|2076
1727361600000|2024-09-26 14:40:00|146.57|146.49|146.37|146.29|146.62|146.54|146.37|146.29|1622
1727361900000|2024-09-26 14:45:00|146.42|146.34|146.37|146.29|146.47|146.39|146.32|146.24|806
1727362200000|2024-09-26 14:50:00|146.32|146.24|146.27|146.19|146.37|146.29|146.17|146.09|1977
1727362500000|2024-09-26 14:55:00|146.32|146.24|146.32|146.24|146.32|146.24|146.22|146.09|2143
1727362800000|2024-09-26 15:00:00|146.37|146.29|146.57|146.49|146.57|146.49|146.32|146.24|5555
1727363100000|2024-09-26 15:05:00|146.62|146.54|146.67|146.59|146.67|146.59|146.57|146.49|776
1727363400000|2024-09-26 15:10:00|146.72|146.64|146.72|146.64|146.72|146.64|146.67|146.59|596
1727363700000|2024-09-26 15:15:00|146.67|146.59|146.57|146.49|146.72|146.64|146.57|146.49|2519
1727364000000|2024-09-26 15:20:00|146.62|146.54|146.67|146.59|146.72|146.64|146.62|146.49|4163
1727364300000|2024-09-26 15:25:00|146.62|146.54|146.62|146.54|146.62|146.54|146.57|146.49|5593
1727364600000|2024-09-26 15:30:00|146.67|146.59|146.77|146.69|146.77|146.69|146.67|146.59|8874
1727364900000|2024-09-26 15:35:00|146.82|146.74|147.02|146.94|147.02|146.94|146.77|146.69|7272
1727365200000|2024-09-26 15:40:00|147.07|146.99|147.12|147.04|147.17|147.09|147.07|146.99|2340
1727365500000|2024-09-26 15:45:00|147.17|147.09|147.12|147.04|147.22|147.09|147.12|147.04|1824
1727365800000|2024-09-26 15:50:00|147.17|147.09|147.22|147.09|147.22|147.14|147.17|147.09|424
1727366100000|2024-09-26 15:55:00|147.17|147.14|147.27|147.19|147.37|147.24|147.17|147.09|3175
1727366400000|2024-09-26 16:00:00|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|542
1727366700000|2024-09-26 16:05:00|147.27|147.19|147.27|147.19|147.32|147.24|147.22|147.14|445
1727367000000|2024-09-26 16:10:00|147.32|147.24|147.37|147.24|147.42|147.34|147.32|147.24|4188
1727367300000|2024-09-26 16:15:00|147.32|147.29|147.37|147.29|147.37|147.29|147.32|147.24|48
1727367600000|2024-09-26 16:20:00|147.32|147.24|147.37|147.24|147.37|147.29|147.32|147.24|1497
1727367900000|2024-09-26 16:25:00|147.42|147.29|147.32|147.24|147.42|147.34|147.32|147.24|292
1727368200000|2024-09-26 16:30:00|147.27|147.19|147.27|147.19|147.27|147.24|147.27|147.19|118
1727368500000|2024-09-26 16:35:00|147.32|147.24|147.37|147.29|147.37|147.29|147.32|147.24|83
1727368800000|2024-09-26 16:40:00|147.32|147.24|147.37|147.29|147.37|147.29|147.32|147.24|189
1727369100000|2024-09-26 16:45:00||147.24||147.29||147.29||147.24|21
1727369400000|2024-09-26 16:50:00|147.42|147.24|147.42|147.34|147.42|147.34|147.42|147.24|75
1727369700000|2024-09-26 16:55:00|147.37|147.29|147.42|147.29|147.42|147.34|147.37|147.29|136
1727370000000|2024-09-26 17:00:00|147.37|147.34|147.42|147.29|147.42|147.34|147.37|147.29|41
1727370300000|2024-09-26 17:05:00|147.37|147.34|147.37|147.24|147.42|147.34|147.37|147.24|11
1727370600000|2024-09-26 17:10:00|147.32|147.29|147.32|147.19|147.32|147.29|147.27|147.19|266
1727370900000|2024-09-26 17:15:00|147.27|147.24|147.17|147.09|147.32|147.24|147.17|147.09|437
1727371200000|2024-09-26 17:20:00|147.22|147.14|147.27|147.19|147.32|147.24|147.22|147.14|42
1727371500000|2024-09-26 17:25:00|147.32|147.24|147.42|147.29|147.42|147.29|147.27|147.24|6
1727371800000|2024-09-26 17:30:00|147.47|147.34|147.42|147.34|147.47|147.39|147.42|147.29|442
1727372100000|2024-09-26 17:35:00|147.47|147.39|147.47|147.39|147.52|147.39|147.47|147.39|13
1727372400000|2024-09-26 17:40:00|147.52|147.44|147.52|147.44|147.52|147.44|147.47|147.39|28
1727372700000|2024-09-26 17:45:00|147.47|147.39|147.47|147.39|147.47|147.39|147.47|147.39|300
1727373000000|2024-09-26 17:50:00|147.52||147.52||147.52||147.47||12
1727373300000|2024-09-26 17:55:00|147.47|147.44|147.52|147.44|147.52|147.44|147.47|147.39|69
1727373600000|2024-09-26 18:00:00|147.47|147.39|147.52|147.44|147.52|147.44|147.47|147.39|134
1727373900000|2024-09-26 18:05:00|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|205
1727374200000|2024-09-26 18:10:00|147.52|147.44|147.57|147.44|147.57|147.49|147.52|147.44|70
1727374500000|2024-09-26 18:15:00|147.52|147.49|147.52|147.44|147.62|147.54|147.47|147.39|103
1727374800000|2024-09-26 18:20:00|147.57|147.49|147.52|147.44|147.57|147.49|147.52|147.44|117
1727375100000|2024-09-26 18:25:00|||||||||30
1727375400000|2024-09-26 18:30:00|147.47|147.39|147.47|147.39|147.47|147.39|147.42|147.34|95
1727375700000|2024-09-26 18:35:00|147.52|147.34|147.52|147.39|147.52|147.44|147.47|147.34|6
1727376000000|2024-09-26 18:40:00|147.47|147.34|147.42|147.34|147.52|147.34|147.42|147.34|1
1727376300000|2024-09-26 18:45:00|147.37|147.29|147.37|147.29|147.42|147.29|147.37|147.29|221
1727376600000|2024-09-26 18:50:00|147.42|147.34|147.42|147.34|147.42|147.34|147.37|147.34|14
1727376900000|2024-09-26 18:55:00|||||||||1
1727377200000|2024-09-26 19:00:00|147.37|147.29|147.42|147.34|147.42|147.34|147.37|147.29|125
1727377500000|2024-09-26 19:05:00|||||||||41
1727377800000|2024-09-26 19:10:00|147.37|147.29|147.42|147.34|147.42|147.34|147.37|147.29|6
1727378100000|2024-09-26 19:15:00|147.37|147.29|147.37|147.29|147.42|147.29|147.37|147.29|98
1727378400000|2024-09-26 19:20:00|147.42||147.37||147.42||147.37||49
1727378700000|2024-09-26 19:25:00|147.32|147.24|147.32|147.24|147.37|147.24|147.32|147.24|81
1727379000000|2024-09-26 19:30:00|147.37|147.19|147.27|147.19|147.37|147.24|147.27|147.19|5
1727379300000|2024-09-26 19:35:00|147.32|147.24|147.37|147.29|147.37|147.29|147.27|147.24|42
1727379600000|2024-09-26 19:40:00||147.24||147.29||147.29||147.24|2
1727379900000|2024-09-26 19:45:00|147.42|147.34|147.42|147.34|147.42|147.34|147.37|147.34|156
1727380200000|2024-09-26 19:50:00|147.37|147.29|147.42|147.34|147.42|147.34|147.37|147.24|305
1727380500000|2024-09-26 19:55:00|147.47|147.29|147.32|147.24|147.52|147.44|147.32|147.24|449
1727416800000|2024-09-27 06:00:00|147.34|147.27|147.42|147.24|147.42|147.29|147.27|147.14|20
1727417100000|2024-09-27 06:05:00|147.37|147.29|147.37|147.19|147.42|147.29|147.32|147.19|18
1727417400000|2024-09-27 06:10:00|147.32|147.14|147.27|147.14|147.32|147.14|147.22|147.14|14
1727417700000|2024-09-27 06:15:00|147.22|147.04|147.17|147.04|147.27|147.04|147.17|147.04|9
1727418000000|2024-09-27 06:20:00|147.12|147.09|147.17|147.04|147.17|147.09|147.12|146.99|61
1727418300000|2024-09-27 06:25:00|147.07|146.94|147.02|146.89|147.07|146.94|146.92|146.84|276
1727418600000|2024-09-27 06:30:00|147.07|146.94|146.97|146.89|147.07|146.94|146.97|146.89|25
1727418900000|2024-09-27 06:35:00|147.02|146.84|146.97|146.84|147.02|146.89|146.97|146.84|22
1727419200000|2024-09-27 06:40:00|147.02|146.89|147.07|146.94|147.12|146.99|147.02|146.89|127
1727419500000|2024-09-27 06:45:00|147.12|146.99|146.87|146.79|147.12|146.99|146.87|146.74|445
1727419800000|2024-09-27 06:50:00|||||||||8
1727420100000|2024-09-27 06:55:00|146.92|146.84|146.72|146.64|147.02|146.94|146.72|146.64|495
1727420400000|2024-09-27 07:00:00|146.67|146.59|146.42|146.34|146.77|146.69|146.32|146.24|2948
1727420700000|2024-09-27 07:05:00|146.37|146.29|146.32|146.24|146.67|146.59|146.32|146.19|1760
1727421000000|2024-09-27 07:10:00|146.27|146.19|146.22|146.09|146.32|146.24|146.12|146.04|1639
1727421300000|2024-09-27 07:15:00|146.17|146.14|146.22|146.14|146.37|146.29|146.17|146.09|1391
1727421600000|2024-09-27 07:20:00|146.17|146.09|146.42|146.34|146.42|146.34|146.12|146.04|678
1727421900000|2024-09-27 07:25:00|146.47|146.39|146.72|146.64|146.77|146.69|146.42|146.34|841
1727422200000|2024-09-27 07:30:00|146.77|146.69|146.42|146.29|146.77|146.69|146.37|146.29|516
1727422500000|2024-09-27 07:35:00|146.37|146.34|146.32|146.24|146.42|146.34|146.27|146.14|360
1727422800000|2024-09-27 07:40:00|146.27|146.19|145.97|145.89|146.32|146.24|145.97|145.89|2184
1727423100000|2024-09-27 07:45:00|146.02|145.84|146.02|145.89|146.02|145.94|145.92|145.84|1273
1727423400000|2024-09-27 07:50:00|145.97|145.94|145.92|145.79|146.02|145.94|145.87|145.79|1334
1727423700000|2024-09-27 07:55:00|145.87|145.74|145.77|145.69|145.97|145.89|145.77|145.69|2072
1727424000000|2024-09-27 08:00:00|145.82|145.74|145.87|145.79|145.87|145.79|145.67|145.59|1573
1727424300000|2024-09-27 08:05:00|145.82|145.74|145.87|145.79|145.92|145.84|145.77|145.69|200
1727424600000|2024-09-27 08:10:00|145.82|145.74|145.92|145.84|145.97|145.84|145.77|145.69|684
1727424900000|2024-09-27 08:15:00|145.87|145.79|145.77|145.69|145.92|145.84|145.72|145.64|945
1727425200000|2024-09-27 08:20:00|145.82|145.74|146.22|146.14|146.22|146.14|145.82|145.74|1816
1727425500000|2024-09-27 08:25:00|146.17|146.09|146.27|146.19|146.27|146.19|146.17|146.09|1038
1727425800000|2024-09-27 08:30:00|146.22|146.14|146.32|146.24|146.42|146.34|146.22|146.14|439
1727426100000|2024-09-27 08:35:00|146.27|146.19|146.22|146.14|146.27|146.19|146.17|146.09|803
1727426400000|2024-09-27 08:40:00|146.27|146.19|145.97|145.89|146.27|146.19|145.97|145.89|1115
1727426700000|2024-09-27 08:45:00|146.02|145.94|145.72|145.64|146.02|145.94|145.72|145.64|1735
1727427000000|2024-09-27 08:50:00|145.77|145.69|145.87|145.79|145.87|145.79|145.77|145.69|11653
1727427300000|2024-09-27 08:55:00|145.82|145.74|145.92|145.79|145.92|145.84|145.82|145.74|462
1727427600000|2024-09-27 09:00:00|145.87|145.84|146.12|146.04|146.12|146.04|145.87|145.79|389
1727427900000|2024-09-27 09:05:00|146.07|145.99|146.12|146.04|146.17|146.09|146.02|145.94|357
1727428200000|2024-09-27 09:10:00|146.17|146.09|146.07|145.94|146.22|146.14|146.07|145.94|196
1727428500000|2024-09-27 09:15:00|146.02|145.99|146.32|146.24|146.37|146.29|146.02|145.99|520
1727428800000|2024-09-27 09:20:00|146.37|146.29|146.32|146.24|146.42|146.34|146.32|146.24|643
1727429100000|2024-09-27 09:25:00|146.27|146.19|146.27|146.19|146.32|146.24|146.22|146.14|615
1727429400000|2024-09-27 09:30:00|146.22|146.14|146.22|146.14|146.27|146.19|146.07|145.99|458
1727429700000|2024-09-27 09:35:00|146.17|146.09|146.22|146.14|146.27|146.19|146.12|146.04|359
1727430000000|2024-09-27 09:40:00|146.17|146.09|146.32|146.24|146.32|146.24|146.17|146.09|300
1727430300000|2024-09-27 09:45:00|146.37|146.29|146.52|146.44|146.52|146.44|146.27|146.19|337
1727430600000|2024-09-27 09:50:00|146.47|146.39|146.62|146.54|146.62|146.54|146.47|146.39|745
1727430900000|2024-09-27 09:55:00|146.57|146.49|146.52|146.44|146.62|146.54|146.42|146.34|972
1727431200000|2024-09-27 10:00:00|146.47|146.39|146.72|146.64|146.72|146.64|146.47|146.39|327
1727431500000|2024-09-27 10:05:00|146.77|146.69|146.67|146.59|146.77|146.69|146.67|146.59|253
1727431800000|2024-09-27 10:10:00|146.72|146.64|146.82|146.74|146.82|146.74|146.52|146.44|529
1727432100000|2024-09-27 10:15:00|146.77|146.69|146.67|146.59|146.82|146.74|146.67|146.59|13131
1727432400000|2024-09-27 10:20:00|146.72|146.64|146.77|146.69|146.82|146.74|146.67|146.59|350
1727432700000|2024-09-27 10:25:00|146.82|146.74|146.87|146.79|146.87|146.79|146.77|146.69|87
1727433000000|2024-09-27 10:30:00|146.82|146.74|146.87|146.79|146.87|146.79|146.77|146.69|272
1727433300000|2024-09-27 10:35:00|146.92|146.84|146.92|146.84|146.97|146.89|146.87|146.79|368
1727433600000|2024-09-27 10:40:00|146.87|146.79|146.82|146.74|146.92|146.84|146.82|146.74|542
1727433900000|2024-09-27 10:45:00|146.87|146.79|146.87|146.79|146.87|146.79|146.82|146.74|231
1727434200000|2024-09-27 10:50:00|146.92|146.84|146.77|146.69|146.97|146.89|146.77|146.69|1799
1727434500000|2024-09-27 10:55:00|146.72|146.64|146.62|146.54|146.77|146.69|146.62|146.54|880
1727434800000|2024-09-27 11:00:00|146.57|146.49|146.77|146.64|146.82|146.74|146.57|146.49|903
1727435100000|2024-09-27 11:05:00|146.72|146.59|146.57|146.49|146.72|146.59|146.57|146.49|1613
1727435400000|2024-09-27 11:10:00|146.62|146.54|146.52|146.44|146.62|146.54|146.47|146.39|403
1727435700000|2024-09-27 11:15:00|146.57|146.49|146.57|146.49|146.62|146.54|146.52|146.44|1017
1727436000000|2024-09-27 11:20:00|146.52|146.44|146.47|146.39|146.62|146.54|146.47|146.39|506
1727436300000|2024-09-27 11:25:00|146.52|146.44|146.52|146.44|146.52|146.44|146.42|146.34|850
1727436600000|2024-09-27 11:30:00|146.57|146.49|146.67|146.59|146.72|146.64|146.57|146.49|811
1727436900000|2024-09-27 11:35:00|146.62|146.54|146.52|146.44|146.62|146.54|146.52|146.44|179
1727437200000|2024-09-27 11:40:00|146.57|146.49|146.67|146.59|146.67|146.59|146.57|146.49|276
1727437500000|2024-09-27 11:45:00|146.62|146.54|146.62|146.54|146.67|146.59|146.62|146.54|611
1727437800000|2024-09-27 11:50:00|146.67|146.59|146.67|146.59|146.67|146.59|146.57|146.49|1111
1727438100000|2024-09-27 11:55:00|146.72|146.64|146.77|146.64|146.82|146.74|146.72|146.64|664
1727438400000|2024-09-27 12:00:00|146.72|146.59|146.82|146.74|146.87|146.79|146.67|146.59|1117
1727438700000|2024-09-27 12:05:00|146.77|146.69|146.77|146.69|146.82|146.74|146.72|146.64|1017
1727439000000|2024-09-27 12:10:00|146.82|146.74|146.72|146.64|146.87|146.79|146.72|146.64|397
1727439300000|2024-09-27 12:15:00|146.77|146.69|146.72|146.64|146.77|146.69|146.72|146.64|102
1727439600000|2024-09-27 12:20:00|146.77|146.69|146.77|146.69|146.82|146.74|146.77|146.69|207
1727439900000|2024-09-27 12:25:00|146.82|146.74|146.92|146.79|146.92|146.84|146.77|146.69|685
1727440200000|2024-09-27 12:30:00|146.87|146.84|146.72|146.64|146.92|146.84|146.67|146.59|797
1727440500000|2024-09-27 12:35:00|146.67|146.59|146.77|146.69|146.77|146.69|146.62|146.54|475
1727440800000|2024-09-27 12:40:00|146.82|146.74|146.72|146.64|146.87|146.79|146.67|146.59|519
1727441100000|2024-09-27 12:45:00|146.77|146.69|146.77|146.69|146.82|146.74|146.72|146.64|181
1727441400000|2024-09-27 12:50:00|146.72|146.64|146.62|146.54|146.72|146.64|146.57|146.49|1838
1727441700000|2024-09-27 12:55:00|146.57|146.49|146.62|146.54|146.67|146.54|146.47|146.39|1983
1727442000000|2024-09-27 13:00:00|146.57|146.49|146.67|146.59|146.72|146.64|146.57|146.49|1054
1727442300000|2024-09-27 13:05:00|146.72|146.64|146.67|146.59|146.77|146.64|146.67|146.59|2143
1727442600000|2024-09-27 13:10:00|146.62|146.54|146.72|146.64|146.72|146.64|146.62|146.54|501
1727442900000|2024-09-27 13:15:00|146.67|146.59|146.67|146.59|146.77|146.69|146.62|146.54|927
1727443200000|2024-09-27 13:20:00|146.62|146.54|146.62|146.54|146.67|146.59|146.47|146.39|1563
1727443500000|2024-09-27 13:25:00|146.67|146.59|146.72|146.64|146.77|146.69|146.67|146.59|691
1727443800000|2024-09-27 13:30:00|146.77|146.69|146.72|146.64|146.87|146.79|146.67|146.59|856
1727444100000|2024-09-27 13:35:00|146.77|146.69|146.57|146.49|146.77|146.69|146.52|146.44|498
1727444400000|2024-09-27 13:40:00|146.62|146.54|146.37|146.29|146.62|146.54|146.37|146.29|334
1727444700000|2024-09-27 13:45:00|146.32|146.24|146.27|146.19|146.32|146.24|146.17|146.09|1830
1727445000000|2024-09-27 13:50:00|146.22|146.14|146.27|146.19|146.32|146.24|146.17|146.09|368
1727445300000|2024-09-27 13:55:00|146.22|146.14|146.32|146.24|146.32|146.24|146.17|146.09|244
1727445600000|2024-09-27 14:00:00|146.27|146.19|146.32|146.24|146.37|146.29|146.17|146.09|1188
1727445900000|2024-09-27 14:05:00|146.37|146.29|146.47|146.39|146.47|146.39|146.27|146.19|417
1727446200000|2024-09-27 14:10:00|146.42|146.34|146.42|146.34|146.52|146.44|146.42|146.34|286
1727446500000|2024-09-27 14:15:00|146.47|146.39|146.42|146.34|146.47|146.39|146.32|146.24|195
1727446800000|2024-09-27 14:20:00|146.37|146.29|146.57|146.49|146.57|146.49|146.37|146.29|150
1727447100000|2024-09-27 14:25:00|146.62|146.54|146.57|146.49|146.67|146.54|146.57|146.49|643
1727447400000|2024-09-27 14:30:00|146.62|146.54|146.62|146.54|146.67|146.59|146.57|146.49|275
1727447700000|2024-09-27 14:35:00|146.67|146.59|146.62|146.54|146.72|146.64|146.62|146.54|190
1727448000000|2024-09-27 14:40:00|146.67|146.59|146.57|146.49|146.67|146.59|146.52|146.44|224
1727448300000|2024-09-27 14:45:00|146.62|146.54|146.77|146.69|146.77|146.69|146.57|146.49|933
1727448600000|2024-09-27 14:50:00|146.82|146.74|146.87|146.79|146.87|146.79|146.77|146.69|907
1727448900000|2024-09-27 14:55:00|146.82|146.74|146.77|146.69|146.82|146.74|146.72|146.64|300
1727449200000|2024-09-27 15:00:00|146.72|146.64|146.77|146.69|146.77|146.69|146.67|146.59|1255
1727449500000|2024-09-27 15:05:00|146.72|146.64|146.72|146.64|146.77|146.69|146.62|146.54|720
1727449800000|2024-09-27 15:10:00|146.77|146.69|146.72|146.64|146.82|146.74|146.72|146.64|693
1727450100000|2024-09-27 15:15:00|146.77|146.69|146.77|146.69|146.82|146.74|146.72|146.69|279
1727450400000|2024-09-27 15:20:00|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|849
1727450700000|2024-09-27 15:25:00|146.72|146.64|146.72|146.64|146.77|146.69|146.67|146.59|2550
1727451000000|2024-09-27 15:30:00|146.67|146.59|146.77|146.69|146.82|146.74|146.67|146.59|3651
1727451300000|2024-09-27 15:35:00|146.72|146.64|146.72|146.64|146.77|146.69|146.67|146.59|1694
1727451600000|2024-09-27 15:40:00|146.67|146.59|146.77|146.69|146.77|146.69|146.67|146.59|297
1727451900000|2024-09-27 15:45:00|146.82|146.74|146.77|146.69|146.87|146.79|146.77|146.69|472
1727452200000|2024-09-27 15:50:00|146.72|146.64|146.62|146.54|146.72|146.64|146.57|146.49|218
1727452500000|2024-09-27 15:55:00|146.67|146.59|146.52|146.44|146.67|146.59|146.52|146.44|58
1727452800000|2024-09-27 16:00:00|146.47|146.39|146.42|146.34|146.52|146.44|146.42|146.34|264
1727453100000|2024-09-27 16:05:00|146.37|146.29|146.37|146.29|146.47|146.39|146.37|146.29|111
1727453400000|2024-09-27 16:10:00|146.32|146.24|146.22|146.14|146.32|146.29|146.22|146.14|675
1727453700000|2024-09-27 16:15:00|146.27|146.19|146.32|146.24|146.42|146.29|146.27|146.19|348
1727454000000|2024-09-27 16:20:00||146.19||146.24||146.24||146.19|0
1727454300000|2024-09-27 16:25:00|146.37|146.29|146.37|146.29|146.42|146.34|146.37|146.29|369
1727454600000|2024-09-27 16:30:00|146.42|146.34|146.42|146.29|146.42|146.34|146.37|146.29|64
1727454900000|2024-09-27 16:35:00|146.37|146.34|146.37|146.29|146.47|146.39|146.37|146.24|523
1727455200000|2024-09-27 16:40:00|146.42|146.24|146.32|146.24|146.42|146.24|146.32|146.19|271
1727455500000|2024-09-27 16:45:00||146.19||146.19||146.24||146.19|28
1727455800000|2024-09-27 16:50:00|146.27|146.24|146.27|146.19|146.32|146.24|146.27|146.19|6
1727456100000|2024-09-27 16:55:00||146.14||146.19||146.19||146.14|45
1727456400000|2024-09-27 17:00:00|146.32|146.24|146.27|146.19|146.32|146.24|146.27|146.19|0
1727456700000|2024-09-27 17:05:00|146.22|146.14|146.12|146.04|146.22|146.14|146.12|146.04|113
1727457000000|2024-09-27 17:10:00|146.17|146.09|146.12|146.04|146.17|146.09|146.12|146.04|27
1727457300000|2024-09-27 17:15:00|146.17|146.09|146.07|145.99|146.17|146.09|146.07|145.99|178
1727457600000|2024-09-27 17:20:00|146.12|146.04|146.12|146.04|146.12|146.04|146.07|145.99|18
1727457900000|2024-09-27 17:25:00|146.07|145.99|146.07|145.94|146.07|145.99|146.02|145.94|26
1727458200000|2024-09-27 17:30:00|146.02|145.89|146.02|145.94|146.07|145.94|145.97|145.89|61
1727458500000|2024-09-27 17:35:00|145.97|145.89|145.97|145.89|146.02|145.94|145.97|145.89|171
1727458800000|2024-09-27 17:40:00|146.02|145.94|146.07|145.99|146.07|145.99|146.02|145.94|221
1727459100000|2024-09-27 17:45:00|146.12|146.04|146.12|146.04|146.12|146.04|146.07|146.04|37
1727459400000|2024-09-27 17:50:00|146.17|146.09|146.12|146.04|146.17|146.09|146.12|146.04|7
1727459700000|2024-09-27 17:55:00|146.07|145.99|146.17|146.09|146.17|146.09|146.07|145.99|53
1727460000000|2024-09-27 18:00:00|146.22|146.14|146.07|145.99|146.22|146.14|146.07|145.99|46
1727460300000|2024-09-27 18:05:00|146.12|146.04|146.12|145.99|146.12|146.04|146.07|145.99|15
1727460600000|2024-09-27 18:10:00|146.07|146.04|146.07|145.99|146.12|146.04|146.07|145.99|1
1727460900000|2024-09-27 18:15:00|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|23
1727461200000|2024-09-27 18:20:00|146.07||146.02||146.07||146.02||40
1727461500000|2024-09-27 18:25:00|145.97|145.89|145.92|145.84|145.97|145.89|145.87|145.79|182
1727461800000|2024-09-27 18:30:00|145.87|145.79|145.87|145.79|145.92|145.84|145.77|145.69|170
1727462100000|2024-09-27 18:35:00|145.82|145.74|145.82|145.74|145.87|145.74|145.77|145.69|11
1727462400000|2024-09-27 18:40:00|145.77|145.69|145.92|145.84|145.97|145.84|145.77|145.69|62
1727462700000|2024-09-27 18:45:00|145.97|145.89|146.02|145.94|146.02|145.94|145.97|145.89|5
1727463000000|2024-09-27 18:50:00|146.07|145.99|146.02|145.94|146.07|145.99|146.02|145.94|3
1727463300000|2024-09-27 18:55:00|146.07|145.99|146.07|145.99|146.12|146.04|146.07|145.99|30
1727463600000|2024-09-27 19:00:00|146.12|146.04|146.17|146.04|146.17|146.09|146.07|146.04|321
1727463900000|2024-09-27 19:05:00|146.12|146.09|146.07|145.99|146.12|146.09|146.07|145.99|23
1727464200000|2024-09-27 19:10:00|146.12||146.07||146.12||146.07||6
1727464500000|2024-09-27 19:15:00|146.12|146.04|146.07|145.99|146.12|146.04|146.07|145.99|23
1727464800000|2024-09-27 19:20:00|146.12|146.04|146.02|145.94|146.12|146.04|146.02|145.94|23
1727465100000|2024-09-27 19:25:00|145.97|145.89|146.02|145.89|146.02|145.94|145.97|145.89|54
1727465400000|2024-09-27 19:30:00||145.94||145.94||145.94||145.89|9
1727465700000|2024-09-27 19:35:00|145.97|145.89|146.02|145.89|146.02|145.94|145.97|145.89|55
1727466000000|2024-09-27 19:40:00|145.97|145.84|146.02|145.89|146.02|145.89|145.97|145.84|108
1727466300000|2024-09-27 19:45:00|145.97|145.94|145.97|145.89|145.97|145.94|145.97|145.89|77
1727466600000|2024-09-27 19:50:00|146.02|145.94|146.02|145.94|146.12|146.04|146.02|145.94|106
1727466900000|2024-09-27 19:55:00|145.97|145.89|145.92|145.79|146.02|145.94|145.87|145.79|712
1727676000000|2024-09-30 06:00:00|146.37|146.24|146.32|146.24|146.37|146.24|146.22|146.09|137
1727676300000|2024-09-30 06:05:00|146.27|146.19|146.02|145.94|146.27|146.24|146.02|145.94|20
1727676600000|2024-09-30 06:10:00|146.07|145.89|145.97|145.84|146.07|145.94|145.97|145.84|8
1727676900000|2024-09-30 06:15:00|146.02|145.89|145.97|145.84|146.02|145.94|145.97|145.84|32
1727677200000|2024-09-30 06:20:00|145.92|145.89|145.87|145.74|145.92|145.89|145.87|145.74|13
1727677500000|2024-09-30 06:25:00|145.82|145.69|145.87|145.79|145.92|145.79|145.82|145.69|17
1727677800000|2024-09-30 06:30:00|145.77|145.69|145.82|145.69|145.92|145.79|145.77|145.69|255
1727678100000|2024-09-30 06:35:00|145.87|145.74|145.82|145.69|145.92|145.79|145.82|145.69|158
1727678400000|2024-09-30 06:40:00|145.77|145.74|145.87|145.74|145.92|145.79|145.77|145.69|13
1727678700000|2024-09-30 06:45:00|145.92|145.79|145.92|145.84|145.92|145.84|145.87|145.79|47
1727679000000|2024-09-30 06:50:00|145.87|145.79|145.92|145.84|145.92|145.84|145.87|145.79|11
1727679300000|2024-09-30 06:55:00|145.87|145.79|145.97|145.89|145.97|145.89|145.72|145.64|471
1727679600000|2024-09-30 07:00:00|145.92|145.84|145.92|145.84|146.07|145.99|145.67|145.59|1024
1727679900000|2024-09-30 07:05:00|145.87|145.79|145.87|145.79|146.07|145.99|145.72|145.64|856
1727680200000|2024-09-30 07:10:00|145.82|145.74|145.62|145.54|145.97|145.84|145.62|145.54|599
1727680500000|2024-09-30 07:15:00|145.67|145.59|145.67|145.59|145.82|145.74|145.62|145.54|1276
1727680800000|2024-09-30 07:20:00|145.62|145.54|145.92|145.84|145.92|145.84|145.52|145.44|719
1727681100000|2024-09-30 07:25:00|145.87|145.79|145.62|145.54|145.87|145.79|145.62|145.54|289
1727681400000|2024-09-30 07:30:00|145.57|145.49|145.62|145.49|145.87|145.79|145.42|145.29|315
1727681700000|2024-09-30 07:35:00|145.67|145.54|145.47|145.39|145.67|145.59|145.42|145.34|710
1727682000000|2024-09-30 07:40:00|145.52|145.44|145.87|145.79|145.87|145.79|145.52|145.44|541
1727682300000|2024-09-30 07:45:00|145.82|145.74|145.82|145.74|145.92|145.84|145.82|145.74|358
1727682600000|2024-09-30 07:50:00|145.87|145.79|145.77|145.69|145.92|145.84|145.72|145.64|1324
1727682900000|2024-09-30 07:55:00|145.82|145.74|145.92|145.79|145.92|145.84|145.77|145.69|528
1727683200000|2024-09-30 08:00:00|145.87|145.84|146.07|145.99|146.17|146.09|145.87|145.84|494
1727683500000|2024-09-30 08:05:00|146.12|146.04|146.07|145.94|146.12|146.04|145.92|145.84|959
1727683800000|2024-09-30 08:10:00|146.02|145.89|146.02|145.94|146.07|145.99|145.92|145.84|3727
1727684100000|2024-09-30 08:15:00|145.97|145.89|146.02|145.89|146.17|146.09|145.97|145.89|343
1727684400000|2024-09-30 08:20:00|146.07|145.94|146.02|145.94|146.12|146.04|145.87|145.79|250
1727684700000|2024-09-30 08:25:00|145.97|145.89|146.02|145.94|146.12|146.04|145.87|145.79|1447
1727685000000|2024-09-30 08:30:00|146.07|145.99|145.62|145.54|146.07|145.99|145.62|145.54|987
1727685300000|2024-09-30 08:35:00|145.67|145.59|145.82|145.74|145.87|145.79|145.62|145.54|1135
1727685600000|2024-09-30 08:40:00|145.87|145.79|145.97|145.89|146.02|145.94|145.77|145.69|538
1727685900000|2024-09-30 08:45:00|145.92|145.84|145.87|145.79|146.02|145.94|145.82|145.74|1673
1727686200000|2024-09-30 08:50:00|145.92|145.84|146.02|145.89|146.02|145.94|145.87|145.79|753
1727686500000|2024-09-30 08:55:00|146.07|145.94|146.17|146.09|146.22|146.09|146.07|145.94|914
1727686800000|2024-09-30 09:00:00|146.22|146.04|146.02|145.94|146.22|146.09|145.97|145.89|1974
1727687100000|2024-09-30 09:05:00|146.07|145.99|145.97|145.89|146.07|145.99|145.92|145.84|237
1727687400000|2024-09-30 09:10:00|146.02|145.94|145.97|145.89|146.07|145.99|145.82|145.74|161
1727687700000|2024-09-30 09:15:00|146.02|145.84|145.87|145.79|146.02|145.84|145.82|145.74|889
1727688000000|2024-09-30 09:20:00|145.92|145.84|146.12|146.04|146.12|146.04|145.87|145.79|183
1727688300000|2024-09-30 09:25:00|146.17|146.09|146.07|145.99|146.22|146.14|146.02|145.94|636
1727688600000|2024-09-30 09:30:00|146.02|145.94|145.97|145.89|146.02|145.94|145.97|145.89|426
1727688900000|2024-09-30 09:35:00|146.02|145.94|145.82|145.74|146.02|145.94|145.82|145.74|488
1727689200000|2024-09-30 09:40:00|145.77|145.69|145.62|145.54|145.77|145.69|145.57|145.49|219
1727689500000|2024-09-30 09:45:00|145.67|145.49|145.62|145.54|145.67|145.59|145.57|145.49|213
1727689800000|2024-09-30 09:50:00|145.57|145.49|145.67|145.59|145.67|145.59|145.57|145.49|480
1727690100000|2024-09-30 09:55:00|145.72|145.64|145.67|145.59|145.77|145.64|145.62|145.54|244
1727690400000|2024-09-30 10:00:00|145.72|145.64|145.62|145.54|145.72|145.64|145.57|145.49|728
1727690700000|2024-09-30 10:05:00|145.57|145.49|145.32|145.24|145.62|145.54|145.32|145.24|1083
1727691000000|2024-09-30 10:10:00|145.37|145.29|145.17|145.09|145.37|145.29|145.17|145.09|3049
1727691300000|2024-09-30 10:15:00|145.12|145.04|145.07|144.99|145.17|145.04|145.02|144.94|2498
1727691600000|2024-09-30 10:20:00|145.12|145.04|145.07|144.99|145.17|145.09|145.02|144.94|1193
1727691900000|2024-09-30 10:25:00|145.02|144.94|144.72|144.64|145.02|144.94|144.67|144.59|2351
1727692200000|2024-09-30 10:30:00|144.77|144.69|144.72|144.64|144.97|144.84|144.72|144.64|1987
1727692500000|2024-09-30 10:35:00|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.54|1721
1727692800000|2024-09-30 10:40:00|144.67|144.59|144.52|144.44|144.67|144.59|144.52|144.44|1818
1727693100000|2024-09-30 10:45:00|144.57|144.49|144.62|144.49|144.67|144.59|144.47|144.39|950
1727693400000|2024-09-30 10:50:00|144.57|144.54|144.62|144.54|144.67|144.59|144.37|144.24|1576
1727693700000|2024-09-30 10:55:00|144.57|144.49|144.57|144.49|144.67|144.59|144.52|144.44|218
1727694000000|2024-09-30 11:00:00|144.62|144.54|144.57|144.49|144.67|144.59|144.57|144.49|593
1727694300000|2024-09-30 11:05:00|144.52|144.44|144.52|144.44|144.57|144.49|144.47|144.39|476
1727694600000|2024-09-30 11:10:00|144.47|144.39|144.52|144.39|144.52|144.44|144.37|144.29|418
1727694900000|2024-09-30 11:15:00|144.47|144.44|144.57|144.49|144.57|144.49|144.42|144.34|196
1727695200000|2024-09-30 11:20:00|144.52|144.44|144.52|144.44|144.67|144.59|144.52|144.44|722
1727695500000|2024-09-30 11:25:00|144.47|144.39|144.47|144.39|144.52|144.44|144.37|144.29|912
1727695800000|2024-09-30 11:30:00|144.42|144.34|144.32|144.19|144.42|144.34|144.27|144.19|1164
1727696100000|2024-09-30 11:35:00|144.27|144.24|144.37|144.24|144.42|144.34|144.27|144.19|641
1727696400000|2024-09-30 11:40:00|144.32|144.29|144.47|144.39|144.52|144.44|144.32|144.24|852
1727696700000|2024-09-30 11:45:00|144.42|144.34|144.17|144.09|144.47|144.39|144.17|144.09|524
1727697000000|2024-09-30 11:50:00|144.12|144.04|144.12|144.04|144.27|144.19|144.12|144.04|2716
1727697300000|2024-09-30 11:55:00|144.07|143.99|144.12|144.04|144.12|144.04|144.02|143.94|4926
1727697600000|2024-09-30 12:00:00|144.07|143.99|144.07|143.99|144.27|144.19|144.07|143.99|1120
1727697900000|2024-09-30 12:05:00|144.02|143.94|144.27|144.19|144.32|144.24|143.97|143.89|2922
1727698200000|2024-09-30 12:10:00|144.22|144.14|144.02|143.94|144.27|144.19|144.02|143.94|637
1727698500000|2024-09-30 12:15:00|144.07|143.99|144.22|144.14|144.27|144.19|144.02|143.94|284
1727698800000|2024-09-30 12:20:00|144.27|144.19|144.42|144.34|144.42|144.34|144.27|144.19|2747
1727699100000|2024-09-30 12:25:00|144.37|144.29|144.32|144.24|144.52|144.44|144.32|144.24|2672
1727699400000|2024-09-30 12:30:00|144.37|144.29|144.32|144.24|144.42|144.34|144.22|144.14|488
1727699700000|2024-09-30 12:35:00|144.27|144.19|144.27|144.19|144.32|144.24|144.17|144.09|128
1727700000000|2024-09-30 12:40:00|144.22|144.14|144.27|144.19|144.37|144.24|144.17|144.09|287
1727700300000|2024-09-30 12:45:00|144.22|144.14|144.32|144.24|144.37|144.29|144.22|144.14|188
1727700600000|2024-09-30 12:50:00|144.37|144.29|144.37|144.29|144.42|144.34|144.32|144.24|237
1727700900000|2024-09-30 12:55:00|144.32|144.24|144.22|144.14|144.37|144.29|144.17|144.09|593
1727701200000|2024-09-30 13:00:00|144.17|144.09|144.32|144.24|144.32|144.24|144.07|143.99|398
1727701500000|2024-09-30 13:05:00|144.37|144.29|144.47|144.39|144.47|144.39|144.32|144.24|382
1727701800000|2024-09-30 13:10:00|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|193
1727702100000|2024-09-30 13:15:00|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|338
1727702400000|2024-09-30 13:20:00|144.42|144.34|144.52|144.39|144.52|144.44|144.42|144.34|238
1727702700000|2024-09-30 13:25:00|144.47|144.44|144.47|144.39|144.52|144.44|144.47|144.39|560
1727703000000|2024-09-30 13:30:00|144.42|144.34|144.07|143.99|144.42|144.34|144.07|143.99|854
1727703300000|2024-09-30 13:35:00|144.12|144.04|144.12|144.04|144.22|144.14|144.07|143.99|846
1727703600000|2024-09-30 13:40:00|144.17|144.09|144.12|144.04|144.27|144.19|144.07|143.99|439
1727703900000|2024-09-30 13:45:00|144.17|144.09|144.42|144.34|144.47|144.39|144.17|144.09|948
1727704200000|2024-09-30 13:50:00|144.47|144.39|144.47|144.39|144.57|144.49|144.37|144.29|784
1727704500000|2024-09-30 13:55:00|144.52|144.44|144.42|144.34|144.52|144.44|144.32|144.24|517
1727704800000|2024-09-30 14:00:00|144.47|144.39|144.52|144.44|144.52|144.44|144.42|144.34|213
1727705100000|2024-09-30 14:05:00|144.47|144.39|144.52|144.44|144.57|144.49|144.47|144.39|221
1727705400000|2024-09-30 14:10:00|144.47|144.39|144.42|144.34|144.47|144.39|144.32|144.24|345
1727705700000|2024-09-30 14:15:00|144.47|144.39|144.37|144.29|144.52|144.39|144.32|144.24|512
1727706000000|2024-09-30 14:20:00|144.42|144.34|144.37|144.29|144.42|144.34|144.27|144.19|529
1727706300000|2024-09-30 14:25:00|144.42|144.34|144.32|144.24|144.52|144.44|144.27|144.19|263
1727706600000|2024-09-30 14:30:00|144.37|144.29|144.67|144.59|144.67|144.59|144.32|144.24|254
1727706900000|2024-09-30 14:35:00|144.62|144.54|144.57|144.49|144.72|144.64|144.52|144.44|247
1727707200000|2024-09-30 14:40:00|144.62|144.54|144.67|144.54|144.72|144.64|144.62|144.49|924
1727707500000|2024-09-30 14:45:00|144.62|144.59|144.77|144.69|144.82|144.74|144.62|144.59|918
1727707800000|2024-09-30 14:50:00|144.72|144.64|144.72|144.64|144.77|144.69|144.67|144.59|235
1727708100000|2024-09-30 14:55:00|144.77|144.69|144.72|144.64|144.82|144.74|144.72|144.64|621
1727708400000|2024-09-30 15:00:00|144.77|144.69|144.82|144.74|144.82|144.74|144.67|144.59|2500
1727708700000|2024-09-30 15:05:00|144.87|144.79|144.82|144.74|144.92|144.84|144.77|144.69|2122
1727709000000|2024-09-30 15:10:00|144.87|144.79|144.87|144.79|144.97|144.89|144.82|144.74|3870
1727709300000|2024-09-30 15:15:00|144.82|144.74|144.72|144.64|144.87|144.79|144.67|144.59|2794
1727709600000|2024-09-30 15:20:00|144.67|144.59|144.77|144.69|144.77|144.69|144.67|144.59|851
1727709900000|2024-09-30 15:25:00|144.72|144.64|144.67|144.59|144.77|144.69|144.67|144.59|12322
1727710200000|2024-09-30 15:30:00|144.62|144.54|144.57|144.49|144.62|144.59|144.47|144.34|8744
1727710500000|2024-09-30 15:35:00|144.52|144.44|144.47|144.39|144.57|144.49|144.42|144.34|5144
1727710800000|2024-09-30 15:40:00|144.42|144.34|144.57|144.49|144.57|144.49|144.42|144.34|2145
1727711100000|2024-09-30 15:45:00|144.52|144.44|144.52|144.44|144.57|144.49|144.52|144.39|527
1727711400000|2024-09-30 15:50:00|144.47|144.39|144.57|144.49|144.57|144.49|144.47|144.39|675
1727711700000|2024-09-30 15:55:00|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|457
1727712000000|2024-09-30 16:00:00|144.52|144.44|144.52|144.44|144.57|144.49|144.52|144.44|1394
1727712300000|2024-09-30 16:05:00|144.47|144.39|144.52|144.44|144.57|144.49|144.47|144.39|178
1727712600000|2024-09-30 16:10:00|144.57|144.49|144.57|144.49|144.57|144.49|144.47|144.39|286
1727712900000|2024-09-30 16:15:00|144.52|144.44|144.57|144.49|144.57|144.49|144.52|144.44|161
1727713200000|2024-09-30 16:20:00|144.52|144.44|144.57|144.49|144.57|144.49|144.52|144.39|1541
1727713500000|2024-09-30 16:25:00|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|172
1727713800000|2024-09-30 16:30:00|144.62|144.54|144.62|144.49|144.62|144.54|144.57|144.49|124
1727714100000|2024-09-30 16:35:00|144.67|144.54|144.62|144.54|144.67|144.54|144.62|144.49|78
1727714400000|2024-09-30 16:40:00|144.57|144.49|144.62|144.54|144.62|144.54|144.57|144.49|6
1727714700000|2024-09-30 16:45:00|144.67|144.49|144.62|144.54|144.67|144.54|144.62|144.49|2
1727715000000|2024-09-30 16:50:00||144.49||144.54||144.54||144.49|75
1727715300000|2024-09-30 16:55:00|144.67|144.59|144.62|144.54|144.67|144.59|144.62|144.54|1
1727715600000|2024-09-30 17:00:00|144.57|144.49|144.62|144.54|144.62|144.54|144.57|144.49|1
1727715900000|2024-09-30 17:05:00|144.67|144.49|144.62|144.54|144.67|144.54|144.62|144.49|0
1727716200000|2024-09-30 17:10:00|144.57|144.49|144.57|144.44|144.62|144.54|144.52|144.44|400
1727716500000|2024-09-30 17:15:00||144.49||144.49||144.49||144.44|10
1727716800000|2024-09-30 17:20:00|144.52|144.44|144.52|144.44|144.52|144.49|144.52|144.44|9
1727717100000|2024-09-30 17:25:00|144.47|144.39|144.47|144.39|144.47|144.39|144.42|144.34|24
1727717400000|2024-09-30 17:30:00|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|154
1727717700000|2024-09-30 17:35:00|144.52||144.52||144.52||144.47||20
1727718000000|2024-09-30 17:40:00|144.47|144.44|144.52|144.44|144.52|144.44|144.47|144.44|17
1727718300000|2024-09-30 17:45:00|144.47|144.39|144.52|144.39|144.52|144.44|144.47|144.39|105
1727718600000|2024-09-30 17:50:00|144.47|144.44|144.47|144.39|144.52|144.44|144.47|144.39|30
1727718900000|2024-09-30 17:55:00|144.57|144.44|144.57|144.44|144.57|144.49|144.42|144.34|75
1727719200000|2024-09-30 18:00:00|144.52|144.39|144.52|144.44|144.52|144.44|144.47|144.39|83
1727719500000|2024-09-30 18:05:00|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.34|54
1727719800000|2024-09-30 18:10:00|144.47|144.39|144.52|144.39|144.52|144.44|144.42|144.34|122
1727720100000|2024-09-30 18:15:00|144.47|144.34|144.42|144.34|144.47|144.39|144.42|144.34|51
1727720400000|2024-09-30 18:20:00|144.37|144.29|144.27|144.19|144.42|144.34|144.22|144.14|142
1727720700000|2024-09-30 18:25:00|144.32|144.24|144.42|144.34|144.42|144.34|144.27|144.19|252
1727721000000|2024-09-30 18:30:00|144.37|144.29|144.37|144.29|144.42|144.34|144.27|144.19|22
1727721300000|2024-09-30 18:35:00|144.42|144.34|144.52|144.39|144.52|144.44|144.37|144.34|25
1727721600000|2024-09-30 18:40:00|144.47|144.44|144.52|144.44|144.52|144.44|144.47|144.39|9
1727721900000|2024-09-30 18:45:00|144.57|144.49|144.57|144.49|144.62|144.49|144.57|144.49|11
1727722200000|2024-09-30 18:50:00|144.52|144.44|144.62|144.54|144.62|144.54|144.52|144.44|6
1727722500000|2024-09-30 18:55:00|144.57|144.49|144.52|144.44|144.57|144.49|144.52|144.44|4
1727722800000|2024-09-30 19:00:00|144.47|144.39|144.52|144.44|144.52|144.44|144.42|144.34|25
1727723100000|2024-09-30 19:05:00|144.57|144.49|144.52|144.44|144.57|144.49|144.52|144.44|38
1727723400000|2024-09-30 19:10:00|144.47|144.39|144.57|144.49|144.57|144.49|144.47|144.34|11
1727723700000|2024-09-30 19:15:00|144.62|144.54|144.62|144.54|144.67|144.59|144.62|144.54|38
1727724000000|2024-09-30 19:20:00|144.57|144.49|144.62|144.54|144.62|144.54|144.57|144.49|337
1727724300000|2024-09-30 19:25:00|144.57|144.49|144.62|144.54|144.67|144.59|144.57|144.49|244
1727724600000|2024-09-30 19:30:00|144.57|144.49|144.62|144.49|144.67|144.59|144.57|144.49|89
1727724900000|2024-09-30 19:35:00|144.57|144.54|144.67|144.59|144.72|144.64|144.57|144.54|312
1727725200000|2024-09-30 19:40:00|144.62|144.54|144.72|144.64|144.72|144.64|144.62|144.54|162
1727725500000|2024-09-30 19:45:00|144.67|144.59|144.62|144.54|144.72|144.64|144.57|144.49|165
1727725800000|2024-09-30 19:50:00|144.67|144.59|144.67|144.59|144.77|144.69|144.62|144.54|130
1727726100000|2024-09-30 19:55:00|144.72|144.64|144.77|144.64|144.77|144.69|144.67|144.59|190
1727762400000|2024-10-01 06:00:00|144.74|144.67|144.52|144.44|144.74|144.67|144.52|144.39|235
1727762700000|2024-10-01 06:05:00|144.57|144.49|144.62|144.54|144.62|144.54|144.52|144.44|85
1727763000000|2024-10-01 06:10:00|144.67|144.59|144.67|144.59|144.67|144.59|144.62|144.54|111
1727763300000|2024-10-01 06:15:00|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|106
1727763600000|2024-10-01 06:20:00|144.77|144.59|144.62|144.54|144.77|144.59|144.57|144.44|138
1727763900000|2024-10-01 06:25:00|144.57|144.49|144.67|144.59|144.67|144.59|144.57|144.49|118
1727764200000|2024-10-01 06:30:00|144.72||144.67||144.72||144.67||9
1727764500000|2024-10-01 06:35:00|144.72|144.64|144.62|144.54|144.72|144.64|144.62|144.54|219
1727764800000|2024-10-01 06:40:00|144.52|144.49|144.52|144.39|144.52|144.54|144.47|144.39|161
1727765100000|2024-10-01 06:45:00|144.47|144.34|144.47|144.39|144.52|144.39|144.42|144.34|186
1727765400000|2024-10-01 06:50:00|144.52|144.44|144.42|144.34|144.52|144.44|144.42|144.34|655
1727765700000|2024-10-01 06:55:00|144.47|144.39|144.67|144.59|144.67|144.59|144.47|144.34|467
1727766000000|2024-10-01 07:00:00|144.77|144.69|144.77|144.69|144.87|144.79|144.57|144.49|4181
1727766300000|2024-10-01 07:05:00|144.72|144.64|143.87|143.79|144.82|144.69|143.82|143.74|4037
1727766600000|2024-10-01 07:10:00|143.82|143.74|143.57|143.49|143.87|143.79|143.57|143.49|2308
1727766900000|2024-10-01 07:15:00|143.72|143.59|143.67|143.59|143.82|143.74|143.62|143.54|1984
1727767200000|2024-10-01 07:20:00|143.72|143.64|143.82|143.74|143.97|143.89|143.62|143.54|1065
1727767500000|2024-10-01 07:25:00|143.77|143.69|143.77|143.69|143.87|143.79|143.62|143.54|1483
1727767800000|2024-10-01 07:30:00|143.72|143.64|143.92|143.84|144.02|143.94|143.67|143.59|757
1727768100000|2024-10-01 07:35:00|143.87|143.79|144.12|144.04|144.12|144.04|143.87|143.79|262
1727768400000|2024-10-01 07:40:00|144.17|144.09|144.17|144.09|144.22|144.14|144.07|143.99|256
1727768700000|2024-10-01 07:45:00|144.07|144.04|143.92|143.84|144.12|144.04|143.92|143.84|618
1727769000000|2024-10-01 07:50:00|143.97|143.89|144.12|144.04|144.17|144.09|143.92|143.84|750
1727769300000|2024-10-01 07:55:00|144.17|144.09|144.27|144.19|144.37|144.29|144.12|144.04|563
1727769600000|2024-10-01 08:00:00|144.32|144.24|143.77|143.69|144.32|144.24|143.77|143.69|1694
1727769900000|2024-10-01 08:05:00|143.72|143.64|143.92|143.84|144.02|143.94|143.72|143.64|902
1727770200000|2024-10-01 08:10:00|143.97|143.89|143.42|143.34|143.97|143.89|143.37|143.29|1858
1727770500000|2024-10-01 08:15:00|143.37|143.29|143.62|143.49|143.67|143.54|143.22|143.14|586
1727770800000|2024-10-01 08:20:00|143.57|143.54|143.52|143.44|143.67|143.59|143.52|143.44|307
1727771100000|2024-10-01 08:25:00|143.57|143.49|143.62|143.49|143.62|143.54|143.52|143.44|1057
1727771400000|2024-10-01 08:30:00|143.57|143.44|143.57|143.49|143.67|143.59|143.52|143.44|426
1727771700000|2024-10-01 08:35:00|143.52|143.44|143.37|143.29|143.52|143.44|143.27|143.19|3587
1727772000000|2024-10-01 08:40:00|143.32|143.24|143.37|143.29|143.52|143.44|143.27|143.19|1113
1727772300000|2024-10-01 08:45:00|143.32|143.24|143.12|143.04|143.32|143.24|142.97|142.89|3323
1727772600000|2024-10-01 08:50:00|143.17|143.09|143.07|142.99|143.17|143.09|142.97|142.84|1242
1727772900000|2024-10-01 08:55:00|143.12|143.04|143.27|143.19|143.27|143.19|143.07|142.99|532
1727773200000|2024-10-01 09:00:00|143.22|143.14|143.17|143.09|143.27|143.14|143.02|142.89|1258
1727773500000|2024-10-01 09:05:00|143.12|143.04|143.12|143.04|143.22|143.14|143.07|142.94|785
1727773800000|2024-10-01 09:10:00|143.07|142.99|143.02|142.94|143.07|143.04|142.87|142.79|2789
1727774100000|2024-10-01 09:15:00|143.07|142.99|143.12|142.99|143.37|143.29|143.07|142.99|1323
1727774400000|2024-10-01 09:20:00|143.07|143.04|143.17|143.04|143.22|143.14|143.07|142.99|1108
1727774700000|2024-10-01 09:25:00|143.12|143.09|143.27|143.19|143.32|143.24|143.07|142.99|1155
1727775000000|2024-10-01 09:30:00|143.22|143.14|143.27|143.19|143.32|143.19|143.12|143.04|1021
1727775300000|2024-10-01 09:35:00|143.22|143.14|143.02|142.94|143.22|143.14|143.02|142.94|305
1727775600000|2024-10-01 09:40:00|142.97|142.89|143.12|143.04|143.12|143.04|142.97|142.89|1263
1727775900000|2024-10-01 09:45:00|143.17|143.09|143.12|143.04|143.22|143.14|143.12|143.04|488
1727776200000|2024-10-01 09:50:00|143.17|143.09|143.27|143.19|143.27|143.19|143.07|142.99|714
1727776500000|2024-10-01 09:55:00|143.32|143.24|143.27|143.19|143.47|143.39|143.22|143.14|2324
1727776800000|2024-10-01 10:00:00|143.32|143.24|143.37|143.29|143.47|143.39|143.32|143.24|2346
1727777100000|2024-10-01 10:05:00|143.42|143.34|143.27|143.19|143.42|143.34|143.22|143.14|789
1727777400000|2024-10-01 10:10:00|143.32|143.24|143.32|143.24|143.32|143.24|143.22|143.14|492
1727777700000|2024-10-01 10:15:00|143.27|143.19|143.27|143.19|143.32|143.19|143.22|143.14|365
1727778000000|2024-10-01 10:20:00|143.22|143.14|143.17|143.09|143.27|143.19|143.17|143.09|2338
1727778300000|2024-10-01 10:25:00|143.12|143.04|143.17|143.04|143.17|143.09|143.12|143.04|580
1727778600000|2024-10-01 10:30:00|143.12|143.09|143.02|142.94|143.12|143.09|143.02|142.94|523
1727778900000|2024-10-01 10:35:00|142.97|142.89|142.92|142.84|142.97|142.89|142.77|142.69|10670
1727779200000|2024-10-01 10:40:00|142.87|142.79|142.97|142.84|142.97|142.89|142.82|142.74|935
1727779500000|2024-10-01 10:45:00|142.92|142.89|142.92|142.84|142.97|142.89|142.92|142.84|1143
1727779800000|2024-10-01 10:50:00|142.87|142.79|142.97|142.89|143.02|142.94|142.82|142.74|1534
1727780100000|2024-10-01 10:55:00|142.92|142.84|142.92|142.84|142.97|142.89|142.87|142.79|867
1727780400000|2024-10-01 11:00:00|142.97|142.79|143.07|142.99|143.07|142.99|142.97|142.79|402
1727780700000|2024-10-01 11:05:00|143.02|142.94|143.17|143.09|143.17|143.09|143.02|142.94|430
1727781000000|2024-10-01 11:10:00|143.12|143.04|143.17|143.09|143.17|143.09|143.07|142.99|1052
1727781300000|2024-10-01 11:15:00|143.12|143.04|143.07|142.99|143.22|143.14|143.07|142.99|2359
1727781600000|2024-10-01 11:20:00|143.02|142.94|143.02|142.94|143.07|142.99|143.02|142.94|358
1727781900000|2024-10-01 11:25:00|143.07|142.99|142.97|142.89|143.07|142.99|142.92|142.84|648
1727782200000|2024-10-01 11:30:00|143.02|142.94|143.02|142.94|143.07|142.99|142.97|142.89|350
1727782500000|2024-10-01 11:35:00|143.07|142.99|142.97|142.89|143.12|143.04|142.92|142.84|4097
1727782800000|2024-10-01 11:40:00|143.02|142.94|143.02|142.94|143.07|142.99|142.97|142.89|213
1727783100000|2024-10-01 11:45:00|142.97|142.89|142.92|142.84|143.02|142.89|142.92|142.84|70
1727783400000|2024-10-01 11:50:00|142.87|142.79|142.92|142.84|142.97|142.89|142.87|142.79|174
1727783700000|2024-10-01 11:55:00|142.87|142.79|142.87|142.79|142.87|142.79|142.87|142.79|158
1727784000000|2024-10-01 12:00:00|142.82|142.74|142.77|142.69|142.87|142.79|142.77|142.69|1246
1727784300000|2024-10-01 12:05:00|142.72|142.64|142.77|142.69|142.77|142.69|142.72|142.64|450
1727784600000|2024-10-01 12:10:00|142.72|142.64|142.67|142.59|142.72|142.64|142.62|142.54|437
1727784900000|2024-10-01 12:15:00|142.62|142.54|142.47|142.39|142.67|142.59|142.47|142.39|1122
1727785200000|2024-10-01 12:20:00|142.42|142.34|142.52|142.44|142.52|142.44|142.42|142.34|748
1727785500000|2024-10-01 12:25:00|142.57|142.49|142.47|142.39|142.62|142.54|142.47|142.39|1377
1727785800000|2024-10-01 12:30:00|142.42|142.34|142.37|142.24|142.47|142.39|142.27|142.19|2245
1727786100000|2024-10-01 12:35:00|142.32|142.29|142.22|142.14|142.37|142.29|142.17|142.09|638
1727786400000|2024-10-01 12:40:00|142.17|142.09|142.27|142.19|142.27|142.19|142.12|142.04|3377
1727786700000|2024-10-01 12:45:00|142.32|142.24|142.22|142.14|142.32|142.24|142.17|142.09|6868
1727787000000|2024-10-01 12:50:00|142.27|142.19|142.32|142.24|142.32|142.24|142.22|142.14|1262
1727787300000|2024-10-01 12:55:00|142.37|142.29|142.47|142.39|142.52|142.39|142.32|142.24|1260
1727787600000|2024-10-01 13:00:00|142.52|142.44|142.67|142.59|142.67|142.59|142.47|142.39|444
1727787900000|2024-10-01 13:05:00|142.62|142.54|142.62|142.54|142.67|142.59|142.52|142.39|1067
1727788200000|2024-10-01 13:10:00|142.67|142.59|142.67|142.59|142.67|142.59|142.57|142.49|186
1727788500000|2024-10-01 13:15:00|142.62|142.54|142.52|142.44|142.62|142.59|142.52|142.44|1015
1727788800000|2024-10-01 13:20:00|142.47|142.39|142.77|142.64|142.77|142.69|142.47|142.39|334
1727789100000|2024-10-01 13:25:00|142.72|142.69|142.92|142.84|142.92|142.84|142.72|142.64|1165
1727789400000|2024-10-01 13:30:00|142.87|142.79|142.32|142.19|142.92|142.84|142.27|142.19|2587
1727789700000|2024-10-01 13:35:00|142.27|142.24|141.77|141.69|142.37|142.29|141.62|141.49|8373
1727790000000|2024-10-01 13:40:00|141.72|141.64|141.32|141.24|141.72|141.64|141.32|141.24|7866
1727790300000|2024-10-01 13:45:00|141.27|141.19|140.82|140.74|141.27|141.19|140.67|140.59|8161
1727790600000|2024-10-01 13:50:00|140.77|140.69|141.17|141.09|141.17|141.09|140.57|140.49|6415
1727790900000|2024-10-01 13:55:00|141.12|141.04|141.27|141.19|141.27|141.19|141.02|140.94|3988
1727791200000|2024-10-01 14:00:00|141.22|141.14|141.22|141.14|141.67|141.59|140.97|140.89|3984
1727791500000|2024-10-01 14:05:00|141.17|141.09|140.37|140.29|141.32|141.24|140.37|140.29|6586
1727791800000|2024-10-01 14:10:00|140.42|140.34|140.42|140.34|140.57|140.49|140.17|140.09|5612
1727792100000|2024-10-01 14:15:00|140.47|140.39|139.92|139.84|140.52|140.44|139.87|139.74|4179
1727792400000|2024-10-01 14:20:00|139.97|139.89|140.42|140.34|140.57|140.49|139.92|139.84|8123
1727792700000|2024-10-01 14:25:00|140.47|140.39|140.07|139.99|140.47|140.39|140.02|139.94|3628
1727793000000|2024-10-01 14:30:00|140.12|140.04|139.92|139.84|140.12|140.04|139.47|139.39|3867
1727793300000|2024-10-01 14:35:00|139.87|139.79|140.37|140.29|140.42|140.34|139.82|139.74|5634
1727793600000|2024-10-01 14:40:00|140.32|140.24|140.17|140.09|140.72|140.64|140.12|140.04|7512
1727793900000|2024-10-01 14:45:00|140.12|140.04|140.07|139.99|140.37|140.29|140.07|139.99|5719
1727794200000|2024-10-01 14:50:00|140.12|140.04|139.92|139.84|140.17|140.09|139.87|139.79|2125
1727794500000|2024-10-01 14:55:00|139.97|139.89|140.37|140.29|140.37|140.29|139.87|139.79|5092
1727794800000|2024-10-01 15:00:00|140.32|140.24|140.22|140.14|140.37|140.29|140.12|140.04|9134
1727795100000|2024-10-01 15:05:00|140.17|140.09|139.87|139.74|140.22|140.14|139.77|139.69|4903
1727795400000|2024-10-01 15:10:00|139.82|139.79|139.87|139.79|139.92|139.84|139.67|139.59|3265
1727795700000|2024-10-01 15:15:00|139.92|139.74|140.07|139.99|140.07|139.99|139.77|139.69|5255
1727796000000|2024-10-01 15:20:00|140.12|140.04|140.12|140.04|140.17|140.09|140.02|139.94|4473
1727796300000|2024-10-01 15:25:00|140.17|140.09|140.57|140.49|140.57|140.49|140.17|140.09|14026
1727796600000|2024-10-01 15:30:00|140.47|140.39|140.57|140.49|140.77|140.69|140.42|140.34|26994
1727796900000|2024-10-01 15:35:00|140.52|140.44|140.27|140.19|140.52|140.44|140.27|140.19|8798
1727797200000|2024-10-01 15:40:00|140.22|140.14|140.42|140.29|140.57|140.49|140.22|140.14|5035
1727797500000|2024-10-01 15:45:00|140.37|140.24|140.22|140.14|140.37|140.29|140.17|140.09|4457
1727797800000|2024-10-01 15:50:00|140.27|140.19|140.27|140.19|140.32|140.24|140.22|140.14|592
1727798100000|2024-10-01 15:55:00|140.32|140.24|140.32|140.19|140.37|140.29|140.32|140.19|1008
1727798400000|2024-10-01 16:00:00|140.27|140.14|140.37|140.29|140.42|140.29|140.17|140.09|615
1727798700000|2024-10-01 16:05:00|140.42|140.34|140.32|140.19|140.47|140.34|140.22|140.14|1145
1727799000000|2024-10-01 16:10:00|140.27|140.24|140.32|140.24|140.37|140.29|140.27|140.14|1365
1727799300000|2024-10-01 16:15:00|140.37|140.29|140.32|140.24|140.37|140.29|140.32|140.19|804
1727799600000|2024-10-01 16:20:00|140.37|140.29|140.37|140.24|140.42|140.34|140.37|140.24|122
1727799900000|2024-10-01 16:25:00|140.42|140.29|140.47|140.39|140.52|140.39|140.37|140.24|211
1727800200000|2024-10-01 16:30:00|140.42|140.34|140.32|140.19|140.42|140.39|140.07|139.99|1096
1727800500000|2024-10-01 16:35:00|140.27|140.24|140.17|140.04|140.37|140.29|140.12|140.04|693
1727800800000|2024-10-01 16:40:00|140.22|140.09|140.07|139.99|140.22|140.14|140.07|139.99|548
1727801100000|2024-10-01 16:45:00|140.02|139.94|140.12|140.04|140.17|140.09|139.97|139.89|832
1727801400000|2024-10-01 16:50:00|140.17|140.09|140.37|140.29|140.37|140.29|140.12|139.99|748
1727801700000|2024-10-01 16:55:00|140.32|140.24|140.37|140.29|140.42|140.34|140.22|140.14|1357
1727802000000|2024-10-01 17:00:00|140.32|140.24|140.22|140.14|140.42|140.34|140.22|140.14|290
1727802300000|2024-10-01 17:05:00|140.27|140.09|140.22|140.14|140.27|140.14|140.12|140.04|324
1727802600000|2024-10-01 17:10:00|140.27|140.19|140.17|140.09|140.32|140.19|140.17|140.09|80
1727802900000|2024-10-01 17:15:00|140.22|140.04|140.12|140.04|140.22|140.09|140.12|140.04|65
1727803200000|2024-10-01 17:20:00|140.17|140.09|140.12|140.04|140.27|140.19|140.12|140.04|91
1727803500000|2024-10-01 17:25:00|140.07|139.99|140.07|139.94|140.12|140.04|140.02|139.94|209
1727803800000|2024-10-01 17:30:00|140.02|139.99|140.37|140.29|140.37|140.29|140.02|139.94|1035
1727804100000|2024-10-01 17:35:00|140.42|140.34|140.52|140.44|140.52|140.44|140.42|140.34|1603
1727804400000|2024-10-01 17:40:00|140.47|140.39|140.67|140.59|140.67|140.59|140.42|140.34|1553
1727804700000|2024-10-01 17:45:00|140.72|140.64|140.67|140.59|140.77|140.64|140.67|140.59|537
1727805000000|2024-10-01 17:50:00|140.72|140.64|140.67|140.59|140.72|140.64|140.62|140.54|124
1727805300000|2024-10-01 17:55:00|140.72|140.64|140.82|140.74|140.92|140.79|140.67|140.59|169
1727805600000|2024-10-01 18:00:00|140.87|140.79|140.92|140.79|140.97|140.89|140.82|140.74|474
1727805900000|2024-10-01 18:05:00|140.97|140.84|140.97|140.89|141.02|140.94|140.92|140.79|191
1727806200000|2024-10-01 18:10:00|141.02|140.94|140.97|140.89|141.02|140.94|140.92|140.84|150
1727806500000|2024-10-01 18:15:00|141.02|140.94|141.02|140.94|141.12|140.99|140.97|140.94|584
1727806800000|2024-10-01 18:20:00|140.97|140.89|140.97|140.89|141.02|140.94|140.97|140.84|90
1727807100000|2024-10-01 18:25:00|141.02|140.94|141.02|140.89|141.02|140.94|140.92|140.84|188
1727807400000|2024-10-01 18:30:00|140.97|140.94|140.97|140.89|141.02|140.94|140.97|140.89|20
1727807700000|2024-10-01 18:35:00|140.92|140.84|140.92|140.84|141.02|140.89|140.92|140.79|68
1727808000000|2024-10-01 18:40:00|140.97|140.89|140.97|140.84|140.97|140.89|140.92|140.84|16
1727808300000|2024-10-01 18:45:00|141.02|140.89|140.92|140.84|141.02|140.89|140.92|140.79|74
1727808600000|2024-10-01 18:50:00|140.97|140.89|140.82|140.74|140.97|140.89|140.82|140.74|91
1727808900000|2024-10-01 18:55:00|140.87|140.79|140.82|140.74|140.92|140.84|140.82|140.74|88
1727809200000|2024-10-01 19:00:00|140.77|140.69|140.77|140.64|140.82|140.74|140.77|140.64|216
1727809500000|2024-10-01 19:05:00|140.72|140.59|140.77|140.69|140.77|140.69|140.72|140.59|95
1727809800000|2024-10-01 19:10:00|140.82|140.74|140.77|140.64|140.82|140.74|140.72|140.64|41
1727810100000|2024-10-01 19:15:00|140.72|140.69|140.72|140.59|140.77|140.69|140.67|140.59|11
1727810400000|2024-10-01 19:20:00|140.77|140.64|140.72|140.64|140.77|140.69|140.72|140.64|9
1727810700000|2024-10-01 19:25:00|140.77|140.69|140.72|140.59|140.77|140.69|140.72|140.59|128
1727811000000|2024-10-01 19:30:00|140.67|140.54|140.57|140.49|140.67|140.54|140.57|140.49|156
1727811300000|2024-10-01 19:35:00|140.52|140.44|140.62|140.54|140.67|140.59|140.47|140.39|345
1727811600000|2024-10-01 19:40:00|140.67|140.59|140.57|140.49|140.67|140.59|140.57|140.49|63
1727811900000|2024-10-01 19:45:00|140.62|140.44|140.67|140.59|140.72|140.64|140.57|140.44|409
1727812200000|2024-10-01 19:50:00|140.62|140.54|140.52|140.39|140.67|140.59|140.47|140.34|381
1727812500000|2024-10-01 19:55:00|140.57|140.44|140.57|140.44|140.57|140.49|140.47|140.39|229
1727848800000|2024-10-02 06:00:00|140.47|140.29|140.42|140.34|140.52|140.34|140.37|140.29|69
1727849100000|2024-10-02 06:05:00|140.37|140.29|140.27|140.14|140.37|140.29|140.27|140.14|29
1727849400000|2024-10-02 06:10:00|140.22|140.09|140.32|140.19|140.32|140.24|140.22|140.09|5
1727849700000|2024-10-02 06:15:00|140.27|140.14|140.27|140.14|140.42|140.24|140.27|140.14|85
1727850000000|2024-10-02 06:20:00|140.22|140.09|140.17|140.04|140.22|140.09|140.12|139.99|296
1727850300000|2024-10-02 06:25:00|140.07|139.99|140.27|140.19|140.27|140.19|140.02|139.94|395
1727850600000|2024-10-02 06:30:00|140.32|140.14|140.22|140.14|140.32|140.14|140.12|140.04|230
1727850900000|2024-10-02 06:35:00|140.37|140.24|140.37|140.24|140.37|140.29|140.27|140.19|195
1727851200000|2024-10-02 06:40:00|140.32|140.19|140.22|140.09|140.32|140.19|140.22|140.09|210
1727851500000|2024-10-02 06:45:00|140.17|140.14|140.12|140.04|140.17|140.14|140.02|139.94|143
1727851800000|2024-10-02 06:50:00|140.07|139.99|140.17|140.09|140.17|140.09|140.07|139.99|151
1727852100000|2024-10-02 06:55:00|140.22|140.14|140.22|140.14|140.32|140.19|140.07|139.99|419
1727852400000|2024-10-02 07:00:00|140.17|140.09|139.82|139.74|140.32|140.19|139.82|139.74|2299
1727852700000|2024-10-02 07:05:00|139.87|139.69|140.57|140.49|140.72|140.64|139.77|139.69|1598
1727853000000|2024-10-02 07:10:00|140.52|140.44|140.62|140.54|140.77|140.69|140.32|140.24|1664
1727853300000|2024-10-02 07:15:00|140.57|140.49|140.67|140.59|140.77|140.69|140.52|140.44|1707
1727853600000|2024-10-02 07:20:00|140.72|140.64|140.22|140.14|140.72|140.64|139.97|139.89|1831
1727853900000|2024-10-02 07:25:00|140.27|140.19|140.32|140.24|140.47|140.39|140.12|140.04|1055
1727854200000|2024-10-02 07:30:00|140.37|140.29|140.52|140.44|140.67|140.59|140.37|140.29|320
1727854500000|2024-10-02 07:35:00|140.57|140.49|140.92|140.84|140.97|140.89|140.52|140.44|2004
1727854800000|2024-10-02 07:40:00|140.97|140.89|140.97|140.89|141.02|140.94|140.72|140.64|1692
1727855100000|2024-10-02 07:45:00|141.02|140.94|140.62|140.54|141.02|140.94|140.57|140.49|1386
1727855400000|2024-10-02 07:50:00|140.67|140.59|140.97|140.89|140.97|140.89|140.67|140.54|294
1727855700000|2024-10-02 07:55:00|141.02|140.94|140.77|140.69|141.02|140.94|140.77|140.69|870
1727856000000|2024-10-02 08:00:00|140.72|140.64|140.87|140.79|140.87|140.79|140.57|140.49|1018
1727856300000|2024-10-02 08:05:00|140.82|140.74|140.82|140.74|141.02|140.94|140.82|140.74|460
1727856600000|2024-10-02 08:10:00|140.87|140.79|140.92|140.84|141.07|140.99|140.87|140.79|1166
1727856900000|2024-10-02 08:15:00|141.02|140.94|141.07|140.94|141.07|140.99|140.87|140.79|531
1727857200000|2024-10-02 08:20:00|141.02|140.99|141.37|141.29|141.47|141.39|141.02|140.94|2663
1727857500000|2024-10-02 08:25:00|141.32|141.24|141.37|141.29|141.42|141.34|141.22|141.14|3763
1727857800000|2024-10-02 08:30:00|141.32|141.24|141.47|141.39|141.62|141.54|141.32|141.24|4313
1727858100000|2024-10-02 08:35:00|141.42|141.34|141.27|141.19|141.47|141.39|141.12|141.04|2358
1727858400000|2024-10-02 08:40:00|141.22|141.14|141.02|140.94|141.27|141.19|141.02|140.94|520
1727858700000|2024-10-02 08:45:00|140.97|140.89|140.97|140.89|141.17|141.09|140.92|140.84|265
1727859000000|2024-10-02 08:50:00|140.92|140.84|141.12|141.04|141.17|141.09|140.92|140.84|694
1727859300000|2024-10-02 08:55:00|141.17|141.09|141.02|140.94|141.17|141.09|140.92|140.84|484
1727859600000|2024-10-02 09:00:00|140.97|140.89|140.72|140.64|141.02|140.89|140.62|140.54|2450
1727859900000|2024-10-02 09:05:00|140.67|140.59|140.67|140.59|140.77|140.69|140.62|140.54|1204
1727860200000|2024-10-02 09:10:00|140.72|140.64|140.57|140.49|140.72|140.64|140.52|140.44|4505
1727860500000|2024-10-02 09:15:00|140.52|140.44|140.42|140.34|140.62|140.54|140.42|140.34|990
1727860800000|2024-10-02 09:20:00|140.47|140.39|140.27|140.19|140.52|140.44|140.27|140.19|732
1727861100000|2024-10-02 09:25:00|140.22|140.14|140.37|140.29|140.42|140.34|140.12|140.04|1040
1727861400000|2024-10-02 09:30:00|140.47|140.39|140.57|140.49|140.62|140.54|140.37|140.29|950
1727861700000|2024-10-02 09:35:00|140.62|140.54|140.72|140.64|140.72|140.64|140.57|140.49|196
1727862000000|2024-10-02 09:40:00|140.67|140.59|140.52|140.44|140.67|140.59|140.47|140.39|395
1727862300000|2024-10-02 09:45:00|140.57|140.49|140.47|140.39|140.57|140.49|140.37|140.29|1563
1727862600000|2024-10-02 09:50:00|140.42|140.34|140.47|140.39|140.47|140.39|140.27|140.19|481
1727862900000|2024-10-02 09:55:00|140.52|140.44|140.47|140.39|140.57|140.49|140.42|140.34|767
1727863200000|2024-10-02 10:00:00|140.42|140.34|140.22|140.14|140.42|140.34|140.22|140.14|694
1727863500000|2024-10-02 10:05:00|140.27|140.19|140.02|139.94|140.32|140.24|139.92|139.84|5581
1727863800000|2024-10-02 10:10:00|139.97|139.89|140.07|139.99|140.07|139.99|139.92|139.84|608
1727864100000|2024-10-02 10:15:00|140.02|139.94|140.37|140.29|140.37|140.29|140.02|139.94|1968
1727864400000|2024-10-02 10:20:00|140.32|140.24|139.97|139.89|140.32|140.24|139.97|139.89|887
1727864700000|2024-10-02 10:25:00|139.92|139.84|140.17|140.09|140.17|140.09|139.87|139.79|1633
1727865000000|2024-10-02 10:30:00|140.12|140.04|140.27|140.19|140.32|140.24|140.12|140.04|1389
1727865300000|2024-10-02 10:35:00|140.32|140.24|140.22|140.14|140.37|140.29|140.17|140.09|1604
1727865600000|2024-10-02 10:40:00|140.17|140.09|139.77|139.69|140.17|140.09|139.72|139.64|3167
1727865900000|2024-10-02 10:45:00|139.82|139.74|139.67|139.59|139.82|139.74|139.62|139.54|3557
1727866200000|2024-10-02 10:50:00|139.72|139.64|139.72|139.64|139.77|139.69|139.67|139.59|1318
1727866500000|2024-10-02 10:55:00|139.67|139.59|139.62|139.54|139.72|139.64|139.57|139.49|890
1727866800000|2024-10-02 11:00:00|139.67|139.59|139.77|139.69|139.82|139.74|139.47|139.39|1345
1727867100000|2024-10-02 11:05:00|139.82|139.74|139.37|139.29|139.87|139.79|139.32|139.24|1033
1727867400000|2024-10-02 11:10:00|139.32|139.24|139.57|139.49|139.62|139.54|139.32|139.24|679
1727867700000|2024-10-02 11:15:00|139.52|139.44|139.47|139.39|139.57|139.49|139.42|139.34|281
1727868000000|2024-10-02 11:20:00|139.42|139.34|139.62|139.54|139.62|139.54|139.37|139.29|480
1727868300000|2024-10-02 11:25:00|139.67|139.59|139.77|139.69|139.77|139.69|139.62|139.54|1108
1727868600000|2024-10-02 11:30:00|139.72|139.64|140.07|139.99|140.12|140.04|139.72|139.64|1088
1727868900000|2024-10-02 11:35:00|140.12|140.04|139.92|139.84|140.17|140.09|139.92|139.84|887
1727869200000|2024-10-02 11:40:00|139.97|139.89|139.57|139.49|139.97|139.89|139.57|139.49|337
1727869500000|2024-10-02 11:45:00|139.62|139.54|139.67|139.59|139.67|139.59|139.47|139.39|1431
1727869800000|2024-10-02 11:50:00|139.62|139.54|139.42|139.34|139.62|139.54|139.42|139.34|780
1727870100000|2024-10-02 11:55:00|139.47|139.39|139.42|139.34|139.52|139.44|139.32|139.24|292
1727870400000|2024-10-02 12:00:00|139.37|139.29|139.42|139.34|139.47|139.39|139.32|139.24|374
1727870700000|2024-10-02 12:05:00|139.37|139.29|139.57|139.49|139.57|139.49|139.27|139.19|1012
1727871000000|2024-10-02 12:10:00|139.52|139.44|139.72|139.64|139.77|139.69|139.52|139.44|1156
1727871300000|2024-10-02 12:15:00|139.87|139.74|139.87|139.79|140.02|139.94|139.77|139.69|1151
1727871600000|2024-10-02 12:20:00|139.92|139.84|139.77|139.69|139.97|139.89|139.72|139.64|270
1727871900000|2024-10-02 12:25:00|139.72|139.64|139.72|139.64|139.97|139.89|139.72|139.64|209
1727872200000|2024-10-02 12:30:00|139.67|139.59|139.97|139.89|140.02|139.94|139.67|139.59|801
1727872500000|2024-10-02 12:35:00|139.92|139.84|140.22|140.14|140.22|140.14|139.92|139.84|509
1727872800000|2024-10-02 12:40:00|140.17|140.09|140.27|140.19|140.37|140.29|140.17|140.09|964
1727873100000|2024-10-02 12:45:00|140.32|140.24|140.27|140.19|140.37|140.29|140.17|140.09|150
1727873400000|2024-10-02 12:50:00|140.22|140.14|140.17|140.09|140.22|140.14|140.07|139.99|1282
1727873700000|2024-10-02 12:55:00|140.22|140.14|140.02|139.94|140.22|140.14|139.97|139.89|1451
1727874000000|2024-10-02 13:00:00|139.97|139.89|139.92|139.79|140.02|139.94|139.77|139.69|936
1727874300000|2024-10-02 13:05:00|139.87|139.84|139.87|139.79|139.97|139.89|139.87|139.79|230
1727874600000|2024-10-02 13:10:00|139.92|139.84|140.02|139.94|140.02|139.94|139.82|139.74|354
1727874900000|2024-10-02 13:15:00|140.07|139.99|139.87|139.79|140.07|139.99|139.82|139.74|611
1727875200000|2024-10-02 13:20:00|139.82|139.74|139.72|139.64|139.97|139.89|139.72|139.64|2648
1727875500000|2024-10-02 13:25:00|139.77|139.69|139.82|139.74|139.87|139.79|139.72|139.64|1098
1727875800000|2024-10-02 13:30:00|139.77|139.69|139.47|139.39|139.92|139.84|139.42|139.34|2207
1727876100000|2024-10-02 13:35:00|139.52|139.44|139.87|139.79|139.92|139.84|139.52|139.44|2108
1727876400000|2024-10-02 13:40:00|139.82|139.74|139.37|139.29|139.87|139.79|139.37|139.29|3542
1727876700000|2024-10-02 13:45:00|139.42|139.34|139.97|139.89|140.02|139.94|139.37|139.29|2030
1727877000000|2024-10-02 13:50:00|140.02|139.94|140.12|140.04|140.22|140.09|139.87|139.79|2375
1727877300000|2024-10-02 13:55:00|140.07|139.99|139.97|139.89|140.22|140.14|139.92|139.84|1135
1727877600000|2024-10-02 14:00:00|139.92|139.84|139.97|139.89|140.07|139.99|139.77|139.69|815
1727877900000|2024-10-02 14:05:00|139.92|139.84|139.87|139.79|139.97|139.89|139.77|139.69|625
1727878200000|2024-10-02 14:10:00|139.92|139.84|139.92|139.84|140.02|139.94|139.82|139.69|1481
1727878500000|2024-10-02 14:15:00|139.87|139.79|139.97|139.89|139.97|139.89|139.72|139.64|3278
1727878800000|2024-10-02 14:20:00|139.92|139.84|139.67|139.59|139.92|139.84|139.62|139.54|672
1727879100000|2024-10-02 14:25:00|139.72|139.54|139.72|139.64|139.77|139.69|139.62|139.54|538
1727879400000|2024-10-02 14:30:00|139.67|139.59|139.87|139.79|139.87|139.79|139.62|139.54|1556
1727879700000|2024-10-02 14:35:00|139.82|139.74|139.77|139.64|139.92|139.84|139.52|139.44|1153
1727880000000|2024-10-02 14:40:00|139.72|139.69|139.87|139.79|139.92|139.84|139.72|139.64|329
1727880300000|2024-10-02 14:45:00|139.92|139.84|140.22|140.14|140.22|140.14|139.87|139.79|2251
1727880600000|2024-10-02 14:50:00|140.17|140.09|140.07|139.99|140.22|140.14|140.02|139.94|745
1727880900000|2024-10-02 14:55:00|140.12|140.04|139.97|139.89|140.12|140.04|139.97|139.89|602
1727881200000|2024-10-02 15:00:00|139.92|139.84|140.12|140.04|140.12|140.04|139.92|139.84|287
1727881500000|2024-10-02 15:05:00|140.07|139.99|140.02|139.94|140.12|140.04|139.97|139.89|1473
1727881800000|2024-10-02 15:10:00|140.07|139.99|139.92|139.84|140.07|139.99|139.87|139.79|935
1727882100000|2024-10-02 15:15:00|139.97|139.79|140.07|139.99|140.07|139.99|139.92|139.79|1598
1727882400000|2024-10-02 15:20:00|140.12|140.04|140.12|140.04|140.12|140.04|140.07|139.99|1450
1727882700000|2024-10-02 15:25:00|140.07|139.99|140.07|139.99|140.12|140.04|140.07|139.99|3501
1727883000000|2024-10-02 15:30:00|140.12|140.04|140.27|140.14|140.27|140.19|140.12|140.04|7953
1727883300000|2024-10-02 15:35:00|140.22|140.19|140.32|140.24|140.32|140.24|140.17|140.09|2115
1727883600000|2024-10-02 15:40:00|140.27|140.19|140.37|140.29|140.42|140.34|140.27|140.19|475
1727883900000|2024-10-02 15:45:00|140.42|140.34|140.42|140.34|140.42|140.34|140.32|140.24|1247
1727884200000|2024-10-02 15:50:00|140.37|140.29|140.37|140.29|140.42|140.34|140.37|140.29|335
1727884500000|2024-10-02 15:55:00|140.42|140.34|140.42|140.34|140.47|140.34|140.37|140.29|188
1727884800000|2024-10-02 16:00:00|140.47|140.39|140.47|140.39|140.52|140.39|140.42|140.39|73
1727885100000|2024-10-02 16:05:00|140.42|140.34|140.42|140.34|140.52|140.44|140.42|140.34|450
1727885400000|2024-10-02 16:10:00|140.47|140.39|140.42|140.34|140.47|140.39|140.42|140.34|137
1727885700000|2024-10-02 16:15:00|140.37|140.29|140.32|140.19|140.42|140.29|140.27|140.19|154
1727886000000|2024-10-02 16:20:00|140.27|140.24|140.32|140.24|140.32|140.24|140.27|140.19|515
1727886300000|2024-10-02 16:25:00|140.37|140.29|140.37|140.24|140.37|140.29|140.32|140.24|73
1727886600000|2024-10-02 16:30:00|140.32|140.19|140.22|140.14|140.32|140.24|140.22|140.14|70
1727886900000|2024-10-02 16:35:00|140.17|140.09|140.22|140.09|140.22|140.14|140.17|140.09|26
1727887200000|2024-10-02 16:40:00|140.17|140.14|140.12|140.04|140.22|140.14|140.07|139.99|1331
1727887500000|2024-10-02 16:45:00|140.07|139.99|140.07|139.99|140.07|140.04|140.07|139.99|47
1727887800000|2024-10-02 16:50:00|140.12|140.04|140.17|140.04|140.17|140.09|140.12|139.99|576
1727888100000|2024-10-02 16:55:00|140.12|139.99|139.97|139.89|140.17|140.04|139.97|139.89|44
1727888400000|2024-10-02 17:00:00|139.92|139.84|140.02|139.89|140.02|139.94|139.92|139.84|37
1727888700000|2024-10-02 17:05:00|139.97|139.84|139.97|139.89|140.02|139.89|139.92|139.84|62
1727889000000|2024-10-02 17:10:00|140.02|139.84|140.02|139.89|140.02|139.89|139.87|139.79|20
1727889300000|2024-10-02 17:15:00|139.97|139.84|139.97|139.89|140.02|139.89|139.97|139.84|16
1727889600000|2024-10-02 17:20:00|140.02|139.94|140.02|139.89|140.07|139.94|139.97|139.89|9
1727889900000|2024-10-02 17:25:00|139.97|139.94|140.07|139.99|140.12|140.04|139.97|139.89|22
1727890200000|2024-10-02 17:30:00|140.12|139.94|139.92|139.84|140.12|139.94|139.92|139.84|14
1727890500000|2024-10-02 17:35:00|139.87|139.79|140.02|139.94|140.07|139.94|139.87|139.79|111
1727890800000|2024-10-02 17:40:00|140.07|139.99|140.12|140.04|140.12|140.04|140.02|139.94|1
1727891100000|2024-10-02 17:45:00|140.17|139.99|140.22|140.14|140.27|140.19|140.17|139.99|238
1727891400000|2024-10-02 17:50:00|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.14|202
1727891700000|2024-10-02 17:55:00|140.32|140.24|140.27|140.19|140.32|140.24|140.27|140.19|48
1727892000000|2024-10-02 18:00:00|140.32|140.24|140.32|140.24|140.32|140.24|140.27|140.19|92
1727892300000|2024-10-02 18:05:00|140.27|140.19|140.32|140.19|140.32|140.19|140.27|140.19|18
1727892600000|2024-10-02 18:10:00|140.27|140.24|140.32|140.24|140.32|140.24|140.27|140.24|0
1727893200000|2024-10-02 18:20:00|140.27|140.19|140.27|140.19|140.32|140.24|140.27|140.19|40
1727893500000|2024-10-02 18:25:00|140.32|140.24|140.22|140.14|140.32|140.24|140.07|139.99|274
1727893800000|2024-10-02 18:30:00|140.27|140.19|140.27|140.19|140.27|140.19|140.22|140.14|175
1727894100000|2024-10-02 18:35:00|140.22|140.14|140.22|140.14|140.27|140.14|140.22|140.14|1
1727894400000|2024-10-02 18:40:00|140.27|140.19|140.27|140.19|140.27|140.19|140.27|140.14|60
1727894700000|2024-10-02 18:45:00|140.22|140.14|140.27|140.19|140.27|140.19|140.22|140.14|3
1727895000000|2024-10-02 18:50:00|140.22|140.14|140.22|140.14|140.22|140.14|140.22|140.14|287
1727895300000|2024-10-02 18:55:00||140.09||140.09||140.14||140.09|0
1727895600000|2024-10-02 19:00:00|140.27|140.14|140.27|140.19|140.27|140.19|140.22|140.09|30
1727895900000|2024-10-02 19:05:00|140.22|140.14|140.27|140.14|140.27|140.19|140.22|140.14|6
1727896200000|2024-10-02 19:10:00||140.19||140.19||140.19||140.14|8
1727896500000|2024-10-02 19:15:00|140.22|140.14|140.27|140.14|140.27|140.19|140.22|140.14|3
1727896800000|2024-10-02 19:20:00|140.22|140.19|140.22|140.14|140.27|140.19|140.22|140.09|0
1727897100000|2024-10-02 19:25:00||140.09||140.14||140.14||140.09|0
1727897400000|2024-10-02 19:30:00|140.17|140.09|140.17|140.09|140.17|140.14|140.17|140.04|3
1727897700000|2024-10-02 19:35:00|140.22|140.14|140.17|140.09|140.22|140.14|140.17|140.09|38
1727898000000|2024-10-02 19:40:00|140.22|140.04|140.17|140.09|140.22|140.09|140.17|140.04|11
1727898300000|2024-10-02 19:45:00|||||||||83
1727898600000|2024-10-02 19:50:00|140.12|140.04|140.07|139.99|140.12|140.04|140.07|139.99|287
1727898900000|2024-10-02 19:55:00|140.12|140.04|140.12|140.04|140.17|140.04|140.07|139.99|231
1727935200000|2024-10-03 06:00:00|140.14|140.07|139.47|139.39|140.14|140.07|139.27|139.19|52
1727935500000|2024-10-03 06:05:00|139.57|139.44|139.67|139.59|139.72|139.59|139.52|139.44|247
1727935800000|2024-10-03 06:10:00|139.72|139.64|139.67|139.59|139.72|139.64|139.62|139.54|25
1727936100000|2024-10-03 06:15:00|139.62|139.54|139.62|139.49|139.67|139.59|139.62|139.49|21
1727936400000|2024-10-03 06:20:00||139.54||139.49||139.54||139.49|0
1727936700000|2024-10-03 06:25:00|139.57|139.54|139.62|139.54|139.62|139.54|139.57|139.49|21
1727937000000|2024-10-03 06:30:00|139.67|139.59|139.72|139.64|139.72|139.64|139.67|139.59|62
1727937300000|2024-10-03 06:35:00|139.67|139.59|139.62|139.54|139.67|139.59|139.62|139.54|60
1727937600000|2024-10-03 06:40:00|139.67|139.59|139.72|139.59|139.72|139.59|139.62|139.59|69
1727937900000|2024-10-03 06:45:00|139.77|139.64|139.77|139.69|139.87|139.79|139.72|139.59|139
1727938200000|2024-10-03 06:50:00|139.72|139.64|139.82|139.74|139.82|139.74|139.72|139.64|153
1727938500000|2024-10-03 06:55:00|139.87|139.69|139.87|139.79|139.92|139.84|139.77|139.69|177
1727938800000|2024-10-03 07:00:00|139.92|139.84|140.17|140.09|140.17|140.09|139.77|139.69|1070
1727939100000|2024-10-03 07:05:00|140.12|140.04|140.12|140.04|140.32|140.19|140.07|139.99|941
1727939400000|2024-10-03 07:10:00|140.17|140.09|139.92|139.84|140.17|140.09|139.87|139.79|463
1727939700000|2024-10-03 07:15:00|140.07|139.99|139.82|139.74|140.12|140.04|139.67|139.59|1114
1727940000000|2024-10-03 07:20:00|139.77|139.69|139.87|139.79|140.07|139.99|139.72|139.64|335
1727940300000|2024-10-03 07:25:00|139.82|139.74|139.77|139.69|139.97|139.84|139.77|139.69|447
1727940600000|2024-10-03 07:30:00|139.82|139.64|139.57|139.44|139.82|139.64|139.52|139.44|927
1727940900000|2024-10-03 07:35:00|139.52|139.34|139.17|139.09|139.57|139.44|139.17|139.09|1492
1727941200000|2024-10-03 07:40:00|139.22|139.14|138.97|138.89|139.22|139.14|138.97|138.89|3064
1727941500000|2024-10-03 07:45:00|138.92|138.84|138.67|138.59|138.92|138.84|138.57|138.49|3680
1727941800000|2024-10-03 07:50:00|138.72|138.54|138.72|138.64|138.82|138.74|138.57|138.49|1200
1727942100000|2024-10-03 07:55:00|138.67|138.59|138.37|138.29|138.72|138.64|138.32|138.24|3067
1727942400000|2024-10-03 08:00:00|138.42|138.34|138.77|138.69|138.77|138.69|138.32|138.24|1282
1727942700000|2024-10-03 08:05:00|138.72|138.59|138.52|138.44|138.72|138.59|138.37|138.29|2363
1727943000000|2024-10-03 08:10:00|138.47|138.39|138.57|138.49|138.62|138.49|138.17|138.09|2213
1727943300000|2024-10-03 08:15:00|138.62|138.54|138.92|138.84|138.97|138.89|138.62|138.54|845
1727943600000|2024-10-03 08:20:00|138.97|138.89|138.87|138.79|138.97|138.89|138.77|138.69|1201
1727943900000|2024-10-03 08:25:00|138.82|138.74|138.92|138.84|139.12|138.99|138.82|138.74|3958
1727944200000|2024-10-03 08:30:00|138.87|138.79|138.62|138.54|138.92|138.84|138.62|138.54|1163
1727944500000|2024-10-03 08:35:00|138.67|138.59|138.97|138.89|139.02|138.94|138.62|138.54|286
1727944800000|2024-10-03 08:40:00|139.02|138.94|139.12|139.04|139.22|139.14|138.97|138.89|515
1727945100000|2024-10-03 08:45:00|139.17|139.09|139.12|139.04|139.27|139.19|139.07|138.99|504
1727945400000|2024-10-03 08:50:00|139.07|138.99|139.17|139.09|139.22|139.14|139.07|138.99|347
1727945700000|2024-10-03 08:55:00|139.22|139.14|139.12|139.04|139.27|139.19|139.07|138.99|1495
1727946000000|2024-10-03 09:00:00|139.17|139.09|139.07|138.99|139.22|139.14|139.07|138.99|462
1727946300000|2024-10-03 09:05:00|139.12|139.04|139.02|138.94|139.12|139.04|138.92|138.84|613
1727946600000|2024-10-03 09:10:00|139.07|138.99|139.27|139.19|139.27|139.19|139.07|138.99|185
1727946900000|2024-10-03 09:15:00|139.22|139.14|139.27|139.19|139.37|139.29|139.17|139.09|973
1727947200000|2024-10-03 09:20:00|139.22|139.14|139.52|139.44|139.57|139.49|139.22|139.14|464
1727947500000|2024-10-03 09:25:00|139.57|139.49|139.42|139.34|139.57|139.49|139.42|139.34|246
1727947800000|2024-10-03 09:30:00|139.47|139.39|139.47|139.39|139.52|139.44|139.32|139.24|113
1727948100000|2024-10-03 09:35:00|139.52|139.44|139.47|139.39|139.57|139.49|139.42|139.34|658
1727948400000|2024-10-03 09:40:00|139.52|139.44|139.47|139.39|139.62|139.54|139.47|139.39|895
1727948700000|2024-10-03 09:45:00|139.52|139.44|139.37|139.29|139.52|139.44|139.32|139.24|1381
1727949000000|2024-10-03 09:50:00|139.42|139.34|139.27|139.19|139.42|139.34|139.27|139.19|431
1727949300000|2024-10-03 09:55:00|139.32|139.24|139.52|139.44|139.57|139.49|139.32|139.24|405
1727949600000|2024-10-03 10:00:00|139.57|139.49|139.57|139.49|139.57|139.49|139.47|139.39|366
1727949900000|2024-10-03 10:05:00|139.62|139.54|139.62|139.54|139.67|139.59|139.52|139.44|176
1727950200000|2024-10-03 10:10:00|139.57|139.49|139.52|139.44|139.57|139.49|139.52|139.44|336
1727950500000|2024-10-03 10:15:00|139.57|139.49|139.52|139.44|139.57|139.49|139.47|139.39|770
1727950800000|2024-10-03 10:20:00|139.57|139.49|139.82|139.74|139.82|139.74|139.52|139.44|252
1727951100000|2024-10-03 10:25:00|139.77|139.69|139.67|139.59|139.77|139.74|139.57|139.49|104
1727951400000|2024-10-03 10:30:00|139.72|139.64|139.87|139.79|139.92|139.79|139.67|139.59|170
1727951700000|2024-10-03 10:35:00|139.82|139.74|139.82|139.74|139.87|139.79|139.77|139.64|130
1727952000000|2024-10-03 10:40:00|139.77|139.69|139.82|139.74|139.92|139.84|139.77|139.69|580
1727952300000|2024-10-03 10:45:00|139.87|139.79|139.92|139.84|139.92|139.84|139.82|139.74|426
1727952600000|2024-10-03 10:50:00|139.97|139.89|139.97|139.89|140.02|139.94|139.92|139.84|1024
1727952900000|2024-10-03 10:55:00|139.92|139.84|139.92|139.84|139.97|139.89|139.87|139.79|79
1727953200000|2024-10-03 11:00:00|139.97|139.89|140.02|139.94|140.07|139.99|139.92|139.84|619
1727953500000|2024-10-03 11:05:00|140.07|139.99|140.07|139.94|140.07|139.99|139.97|139.89|217
1727953800000|2024-10-03 11:10:00|140.02|139.99|140.07|139.99|140.17|140.04|139.97|139.89|179
1727954100000|2024-10-03 11:15:00|140.02|139.94|139.97|139.89|140.07|139.94|139.97|139.89|340
1727954400000|2024-10-03 11:20:00|140.02|139.94|140.02|139.94|140.07|139.99|140.02|139.94|293
1727954700000|2024-10-03 11:25:00|140.07|139.99|140.17|140.09|140.17|140.09|140.07|139.94|356
1727955000000|2024-10-03 11:30:00|140.22|140.14|140.07|139.99|140.27|140.19|140.07|139.99|588
1727955300000|2024-10-03 11:35:00|140.12|140.04|140.17|140.04|140.17|140.09|140.07|139.99|248
1727955600000|2024-10-03 11:40:00|140.12|140.09|140.22|140.14|140.32|140.24|140.12|140.04|358
1727955900000|2024-10-03 11:45:00|140.27|140.19|140.22|140.14|140.32|140.24|140.22|140.14|251
1727956200000|2024-10-03 11:50:00|140.27|140.19|139.97|139.89|140.27|140.19|139.97|139.89|153
1727956500000|2024-10-03 11:55:00|140.02|139.94|140.07|139.99|140.07|139.99|139.97|139.89|657
1727956800000|2024-10-03 12:00:00|140.12|140.04|139.97|139.84|140.12|140.04|139.92|139.84|3081
1727957100000|2024-10-03 12:05:00|139.92|139.89|139.77|139.69|139.97|139.89|139.67|139.59|993
1727957400000|2024-10-03 12:10:00|139.82|139.64|139.52|139.44|139.87|139.79|139.47|139.39|2921
1727957700000|2024-10-03 12:15:00|139.57|139.49|139.12|139.04|139.87|139.79|139.12|139.04|7306
1727958000000|2024-10-03 12:20:00|139.07|138.99|139.07|138.99|139.27|139.19|138.77|138.69|4469
1727958300000|2024-10-03 12:25:00|139.12|139.04|139.12|138.99|139.17|139.09|139.02|138.94|1203
1727958600000|2024-10-03 12:30:00|139.07|138.94|139.07|138.99|139.17|139.09|138.97|138.84|877
1727958900000|2024-10-03 12:35:00|139.02|138.94|139.12|139.04|139.17|139.09|138.92|138.84|1218
1727959200000|2024-10-03 12:40:00|139.17|139.09|139.32|139.24|139.32|139.24|139.07|138.99|764
1727959500000|2024-10-03 12:45:00|139.37|139.29|139.17|139.09|139.37|139.29|139.02|138.94|2427
1727959800000|2024-10-03 12:50:00|139.22|139.14|139.12|138.99|139.27|139.14|139.02|138.94|373
1727960100000|2024-10-03 12:55:00|139.07|139.04|139.37|139.29|139.37|139.29|139.07|138.99|433
1727960400000|2024-10-03 13:00:00|139.32|139.24|139.37|139.24|139.47|139.39|139.32|139.24|1591
1727960700000|2024-10-03 13:05:00|139.42|139.29|139.32|139.19|139.52|139.44|139.32|139.19|207
1727961000000|2024-10-03 13:10:00|139.27|139.24|139.27|139.19|139.32|139.24|139.22|139.14|123
1727961300000|2024-10-03 13:15:00|139.22|139.14|139.47|139.39|139.47|139.39|139.17|139.09|359
1727961600000|2024-10-03 13:20:00|139.42|139.34|139.37|139.29|139.47|139.39|139.37|139.29|240
1727961900000|2024-10-03 13:25:00|139.32|139.24|139.27|139.19|139.37|139.29|139.22|139.14|2447
1727962200000|2024-10-03 13:30:00|139.32|139.24|139.12|139.04|139.32|139.24|138.97|138.89|440
1727962500000|2024-10-03 13:35:00|139.07|138.99|139.07|138.99|139.22|139.09|138.92|138.84|1334
1727962800000|2024-10-03 13:40:00|139.12|139.04|139.02|138.94|139.17|139.09|139.02|138.94|681
1727963100000|2024-10-03 13:45:00|138.97|138.89|138.82|138.74|139.02|138.94|138.77|138.69|796
1727963400000|2024-10-03 13:50:00|138.87|138.79|138.97|138.89|139.07|138.99|138.82|138.74|587
1727963700000|2024-10-03 13:55:00|139.02|138.94|139.17|139.09|139.17|139.09|138.97|138.89|725
1727964000000|2024-10-03 14:00:00|139.27|139.14|139.62|139.54|139.72|139.64|139.27|139.14|2521
1727964300000|2024-10-03 14:05:00|139.67|139.59|139.82|139.74|139.87|139.79|139.62|139.59|2980
1727964600000|2024-10-03 14:10:00|139.87|139.79|139.32|139.24|139.97|139.89|139.22|139.14|4919
1727964900000|2024-10-03 14:15:00|139.27|139.19|139.47|139.34|139.67|139.59|139.27|139.19|543
1727965200000|2024-10-03 14:20:00|139.42|139.39|139.22|139.14|139.57|139.49|139.17|139.09|1578
1727965500000|2024-10-03 14:25:00|139.27|139.19|139.12|139.04|139.32|139.24|139.07|138.99|1625
1727965800000|2024-10-03 14:30:00|139.07|138.99|139.32|139.24|139.37|139.29|138.92|138.84|3612
1727966100000|2024-10-03 14:35:00|139.27|139.19|139.27|139.19|139.42|139.34|139.22|139.14|5304
1727966400000|2024-10-03 14:40:00|139.32|139.24|139.12|139.04|139.32|139.24|138.97|138.89|6263
1727966700000|2024-10-03 14:45:00|139.07|138.99|139.12|139.04|139.22|139.14|139.02|138.94|3231
1727967000000|2024-10-03 14:50:00|139.07|138.99|139.32|139.24|139.37|139.29|139.07|138.99|770
1727967300000|2024-10-03 14:55:00|139.37|139.29|139.17|139.04|139.37|139.29|139.12|139.04|464
1727967600000|2024-10-03 15:00:00|139.12|139.09|138.97|138.89|139.17|139.09|138.92|138.84|1200
1727967900000|2024-10-03 15:05:00|138.92|138.84|139.22|139.14|139.27|139.19|138.92|138.84|646
1727968200000|2024-10-03 15:10:00|139.17|139.09|139.22|139.14|139.27|139.19|139.07|138.99|949
1727968500000|2024-10-03 15:15:00|139.27|139.19|139.27|139.19|139.42|139.34|139.17|139.09|1547
1727968800000|2024-10-03 15:20:00|139.32|139.24|139.42|139.34|139.47|139.34|139.22|139.14|1544
1727969100000|2024-10-03 15:25:00|139.47|139.39|139.47|139.39|139.47|139.39|139.42|139.34|3985
1727969400000|2024-10-03 15:30:00|139.42|139.34|139.57|139.49|139.62|139.54|139.42|139.34|7947
1727969700000|2024-10-03 15:35:00|139.52|139.44|139.47|139.39|139.52|139.49|139.42|139.34|4552
1727970000000|2024-10-03 15:40:00|139.52|139.44|139.82|139.74|139.82|139.74|139.52|139.44|1821
1727970300000|2024-10-03 15:45:00|139.77|139.69|139.77|139.69|139.82|139.74|139.72|139.64|2511
1727970600000|2024-10-03 15:50:00|139.82|139.74|139.82|139.74|139.87|139.79|139.82|139.74|10253
1727970900000|2024-10-03 15:55:00|139.87|139.79|139.72|139.64|139.87|139.79|139.72|139.64|246
1727971200000|2024-10-03 16:00:00|139.77|139.69|139.77|139.69|139.82|139.74|139.77|139.69|323
1727971500000|2024-10-03 16:05:00|139.82|139.74|139.82|139.74|139.87|139.79|139.77|139.69|282
1727971800000|2024-10-03 16:10:00|139.87|139.79|139.87|139.79|139.87|139.79|139.82|139.74|252
1727972100000|2024-10-03 16:15:00|139.82|139.74|139.82|139.74|139.87|139.74|139.82|139.74|31
1727972400000|2024-10-03 16:20:00|139.87|139.79|139.92|139.79|139.92|139.84|139.87|139.79|149
1727972700000|2024-10-03 16:25:00|139.87|139.84|139.87|139.79|139.92|139.84|139.87|139.79|585
1727973000000|2024-10-03 16:30:00|139.92|139.74|139.87|139.79|139.92|139.84|139.82|139.74|188
1727973300000|2024-10-03 16:35:00|139.82|139.74|139.72|139.64|139.87|139.79|139.72|139.64|280
1727973600000|2024-10-03 16:40:00|139.77|139.69|139.67|139.59|139.77|139.69|139.57|139.49|142
1727973900000|2024-10-03 16:45:00|139.62|139.54|139.57|139.49|139.62|139.54|139.52|139.44|698
1727974200000|2024-10-03 16:50:00|139.52|139.44|139.52|139.44|139.62|139.54|139.52|139.39|114
1727974500000|2024-10-03 16:55:00|139.57|139.49|139.52|139.44|139.67|139.59|139.52|139.44|509
1727974800000|2024-10-03 17:00:00|139.47|139.39|139.47|139.39|139.47|139.44|139.42|139.29|101
1727975100000|2024-10-03 17:05:00|139.42|139.34|139.47|139.39|139.52|139.44|139.42|139.34|190
1727975400000|2024-10-03 17:10:00|139.52|139.44|139.52|139.44|139.52|139.44|139.47|139.39|243
1727975700000|2024-10-03 17:15:00|139.47|139.39|139.47|139.34|139.47|139.39|139.42|139.34|296
1727976000000|2024-10-03 17:20:00|139.52|139.39|139.57|139.44|139.57|139.49|139.47|139.39|161
1727976300000|2024-10-03 17:25:00|139.52|139.49|139.52|139.44|139.67|139.59|139.52|139.44|224
1727976600000|2024-10-03 17:30:00|139.57|139.49|139.62|139.54|139.62|139.54|139.52|139.44|61
1727976900000|2024-10-03 17:35:00|139.67|139.49|139.47|139.39|139.67|139.54|139.47|139.39|162
1727977200000|2024-10-03 17:40:00|139.52|139.44|139.52|139.44|139.52|139.44|139.37|139.29|4
1727977500000|2024-10-03 17:45:00|139.57|139.49|139.47|139.39|139.57|139.49|139.47|139.39|587
1727977800000|2024-10-03 17:50:00|139.52|139.34|139.47|139.39|139.52|139.39|139.47|139.34|2
1727978100000|2024-10-03 17:55:00|139.52|139.44|139.52|139.44|139.52|139.44|139.47|139.39|19
1727978400000|2024-10-03 18:00:00|139.57|139.49|139.52|139.44|139.57|139.49|139.52|139.39|272
1727978700000|2024-10-03 18:05:00|139.57|139.49|139.62|139.49|139.62|139.54|139.57|139.49|46
1727979000000|2024-10-03 18:10:00|139.67|139.54|139.62|139.54|139.67|139.54|139.62|139.54|5
1727979300000|2024-10-03 18:15:00|139.67||139.67||139.67||139.62||0
1727979600000|2024-10-03 18:20:00|139.62|139.59|139.57|139.49|139.67|139.59|139.52|139.44|87
1727979900000|2024-10-03 18:25:00|139.62|139.54|139.57|139.49|139.62|139.54|139.52|139.44|21
1727980200000|2024-10-03 18:30:00|139.52|139.44|139.57|139.49|139.57|139.49|139.52|139.44|37
1727980500000|2024-10-03 18:35:00|139.62|139.54|139.57|139.49|139.62|139.54|139.57|139.49|5
1727980800000|2024-10-03 18:40:00|139.62||139.57||139.62||139.57||0
1727981100000|2024-10-03 18:45:00|139.62|139.44|139.57|139.49|139.62|139.49|139.57|139.44|9
1727981400000|2024-10-03 18:50:00|139.62|139.54|139.62|139.49|139.62|139.54|139.57|139.49|7
1727981700000|2024-10-03 18:55:00|139.67|139.54|139.57|139.49|139.67|139.54|139.57|139.49|1
1727982000000|2024-10-03 19:00:00|139.52|139.44|139.57|139.49|139.57|139.49|139.52|139.44|6
1727982300000|2024-10-03 19:05:00|139.52|139.44|139.52|139.44|139.57|139.49|139.52|139.44|14
1727982600000|2024-10-03 19:10:00|139.47|139.39|139.52|139.39|139.52|139.44|139.47|139.39|58
1727982900000|2024-10-03 19:15:00|139.47|139.44|139.57|139.44|139.57|139.44|139.47|139.44|2
1727983200000|2024-10-03 19:20:00|139.52|139.49|139.62|139.49|139.62|139.54|139.52|139.49|21
1727983500000|2024-10-03 19:25:00|139.57|139.54|139.57|139.49|139.62|139.54|139.52|139.44|39
1727983800000|2024-10-03 19:30:00|139.52|139.44|139.57|139.49|139.57|139.49|139.52|139.44|40
1727984400000|2024-10-03 19:40:00|139.52|139.44|139.47|139.34|139.52|139.44|139.42|139.34|122
1727984700000|2024-10-03 19:45:00|139.42|139.39|139.52|139.44|139.52|139.44|139.42|139.34|75
1727985000000|2024-10-03 19:50:00|139.57|139.49|139.57|139.49|139.57|139.49|139.47|139.39|163
1727985300000|2024-10-03 19:55:00|139.62|139.54|139.67|139.59|139.72|139.64|139.57|139.49|100
1728021600000|2024-10-04 06:00:00|139.77|139.69|139.72|139.54|139.77|139.69|139.67|139.54|46
1728021900000|2024-10-04 06:05:00|139.77|139.59|139.67|139.59|139.77|139.64|139.62|139.49|19
1728022200000|2024-10-04 06:10:00|139.62|139.54|139.57|139.49|139.67|139.54|139.52|139.44|20
1728022500000|2024-10-04 06:15:00|139.62|139.54|139.72|139.64|139.72|139.64|139.62|139.54|1
1728022800000|2024-10-04 06:20:00|139.77|139.69|140.07|139.99|140.12|140.04|139.77|139.69|305
1728023100000|2024-10-04 06:25:00|140.12|140.04|139.97|139.84|140.17|140.09|139.97|139.84|174
1728023400000|2024-10-04 06:30:00|139.92|139.79|139.87|139.79|139.92|139.84|139.82|139.74|71
1728023700000|2024-10-04 06:35:00|139.92|139.84|139.87|139.79|139.92|139.84|139.87|139.79|3
1728024000000|2024-10-04 06:40:00|139.92|139.84|139.92|139.84|139.92|139.84|139.87|139.84|60
1728024300000|2024-10-04 06:45:00|139.97|139.89|139.87|139.79|139.97|139.89|139.87|139.79|190
1728024600000|2024-10-04 06:50:00|139.82|139.74|139.87|139.79|139.92|139.79|139.82|139.74|62
1728024900000|2024-10-04 06:55:00|139.82|139.74|139.72|139.64|139.82|139.74|139.57|139.49|217
1728025200000|2024-10-04 07:00:00|139.77|139.69|139.87|139.79|140.02|139.94|139.62|139.49|1760
1728025500000|2024-10-04 07:05:00|139.82|139.74|139.97|139.89|140.07|139.99|139.82|139.69|870
1728025800000|2024-10-04 07:10:00|139.92|139.84|140.12|140.04|140.12|140.04|139.87|139.79|724
1728026100000|2024-10-04 07:15:00|140.07|139.99|140.07|139.99|140.22|140.14|140.02|139.94|3037
1728026400000|2024-10-04 07:20:00|140.02|139.94|140.17|140.09|140.22|140.14|139.92|139.84|549
1728026700000|2024-10-04 07:25:00|140.22|140.14|140.12|140.04|140.32|140.24|140.07|139.99|706
1728027000000|2024-10-04 07:30:00|140.27|140.19|140.37|140.29|140.42|140.34|140.12|140.04|3004
1728027300000|2024-10-04 07:35:00|140.32|140.24|140.57|140.49|140.62|140.54|140.27|140.19|2664
1728027600000|2024-10-04 07:40:00|140.52|140.44|140.67|140.59|140.67|140.59|140.32|140.24|3919
1728027900000|2024-10-04 07:45:00|140.62|140.54|140.47|140.39|140.62|140.54|140.32|140.24|707
1728028200000|2024-10-04 07:50:00|140.42|140.34|140.57|140.49|140.57|140.49|140.42|140.34|768
1728028500000|2024-10-04 07:55:00|140.52|140.44|140.47|140.39|140.57|140.49|140.47|140.39|412
1728028800000|2024-10-04 08:00:00|140.52|140.44|140.37|140.29|140.57|140.49|140.32|140.24|795
1728029100000|2024-10-04 08:05:00|140.42|140.34|140.27|140.19|140.42|140.34|140.22|140.14|535
1728029400000|2024-10-04 08:10:00|140.32|140.24|140.32|140.24|140.37|140.29|140.32|140.24|319
1728029700000|2024-10-04 08:15:00|140.37|140.29|140.42|140.34|140.42|140.34|140.32|140.24|111
1728030000000|2024-10-04 08:20:00|140.37|140.29|140.47|140.39|140.57|140.49|140.37|140.29|915
1728030300000|2024-10-04 08:25:00|140.52|140.44|140.32|140.24|140.52|140.44|140.27|140.19|857
1728030600000|2024-10-04 08:30:00|140.52|140.44|140.37|140.29|140.62|140.54|140.32|140.24|1016
1728030900000|2024-10-04 08:35:00|140.42|140.34|140.52|140.44|140.52|140.44|140.37|140.29|701
1728031200000|2024-10-04 08:40:00|140.57|140.49|140.67|140.59|140.77|140.69|140.52|140.44|1945
1728031500000|2024-10-04 08:45:00|140.72|140.64|140.57|140.49|140.77|140.69|140.52|140.39|1026
1728031800000|2024-10-04 08:50:00|140.52|140.44|140.47|140.39|140.62|140.54|140.42|140.34|457
1728032100000|2024-10-04 08:55:00|140.42|140.34|140.47|140.34|140.47|140.39|140.37|140.29|906
1728032400000|2024-10-04 09:00:00|140.52|140.39|140.62|140.54|140.67|140.59|140.52|140.34|305
1728032700000|2024-10-04 09:05:00|140.67|140.59|140.72|140.64|140.72|140.64|140.62|140.49|1141
1728033000000|2024-10-04 09:10:00|140.77|140.59|140.77|140.64|140.77|140.69|140.67|140.59|670
1728033300000|2024-10-04 09:15:00|140.72|140.69|140.72|140.59|140.77|140.69|140.57|140.49|413
1728033600000|2024-10-04 09:20:00|140.67|140.64|140.67|140.59|140.77|140.69|140.62|140.54|747
1728033900000|2024-10-04 09:25:00|140.62|140.54|140.67|140.59|140.72|140.64|140.62|140.54|319
1728034200000|2024-10-04 09:30:00|140.72|140.64|140.62|140.54|140.72|140.64|140.57|140.49|418
1728034500000|2024-10-04 09:35:00|140.57|140.49|140.37|140.29|140.62|140.49|140.37|140.29|183
1728034800000|2024-10-04 09:40:00|140.42|140.34|140.47|140.39|140.47|140.39|140.37|140.29|1475
1728035100000|2024-10-04 09:45:00|140.52|140.44|140.47|140.39|140.52|140.44|140.37|140.29|113
1728035400000|2024-10-04 09:50:00|140.42|140.34|140.52|140.44|140.52|140.44|140.37|140.29|240
1728035700000|2024-10-04 09:55:00|140.47|140.39|140.62|140.54|140.67|140.59|140.47|140.39|554
1728036000000|2024-10-04 10:00:00|140.57|140.49|140.57|140.49|140.62|140.54|140.52|140.44|805
1728036300000|2024-10-04 10:05:00|140.52|140.44|140.42|140.34|140.57|140.49|140.37|140.29|1225
1728036600000|2024-10-04 10:10:00|140.47|140.39|140.47|140.39|140.52|140.44|140.42|140.34|1494
1728036900000|2024-10-04 10:15:00|140.42|140.34|140.42|140.34|140.47|140.39|140.42|140.34|126
1728037200000|2024-10-04 10:20:00|140.47|140.39|140.42|140.34|140.52|140.44|140.42|140.34|300
1728037500000|2024-10-04 10:25:00|140.47|140.39|140.32|140.24|140.47|140.39|140.27|140.19|308
1728037800000|2024-10-04 10:30:00|140.27|140.19|140.37|140.29|140.37|140.29|140.27|140.19|578
1728038100000|2024-10-04 10:35:00|140.32|140.24|140.32|140.24|140.37|140.29|140.32|140.24|186
1728038400000|2024-10-04 10:40:00|140.37|140.29|140.42|140.34|140.47|140.39|140.37|140.29|366
1728038700000|2024-10-04 10:45:00|140.37|140.29|140.12|140.04|140.42|140.34|140.12|140.04|344
1728039000000|2024-10-04 10:50:00|140.17|140.09|140.12|140.04|140.17|140.09|140.12|140.04|234
1728039300000|2024-10-04 10:55:00|140.17|140.09|140.22|140.14|140.22|140.14|140.12|140.04|3187
1728039600000|2024-10-04 11:00:00|140.27|140.19|140.37|140.29|140.42|140.34|140.27|140.19|212
1728039900000|2024-10-04 11:05:00|140.42|140.34|140.42|140.34|140.47|140.34|140.32|140.24|91
1728040200000|2024-10-04 11:10:00|140.37|140.29|140.37|140.29|140.42|140.34|140.32|140.24|282
1728040500000|2024-10-04 11:15:00|140.42|140.34|140.42|140.34|140.42|140.34|140.37|140.29|120
1728040800000|2024-10-04 11:20:00|140.37|140.29|140.57|140.49|140.72|140.64|140.37|140.29|6553
1728041100000|2024-10-04 11:25:00|140.62|140.54|140.42|140.34|140.72|140.64|140.42|140.34|12310
1728041400000|2024-10-04 11:30:00|140.37|140.29|140.17|140.09|140.37|140.29|140.17|140.09|905
1728041700000|2024-10-04 11:35:00|140.12|140.04|140.07|139.99|140.17|140.09|140.07|139.99|218
1728042000000|2024-10-04 11:40:00|140.12|140.04|140.22|140.14|140.22|140.14|140.07|139.99|713
1728042300000|2024-10-04 11:45:00|140.27|140.19|140.37|140.29|140.37|140.29|140.17|140.09|1409
1728042600000|2024-10-04 11:50:00|140.42|140.34|140.42|140.34|140.47|140.39|140.37|140.29|541
1728042900000|2024-10-04 11:55:00|140.47|140.39|140.37|140.29|140.47|140.39|140.37|140.29|964
1728043200000|2024-10-04 12:00:00|140.42|140.34|140.42|140.34|140.47|140.39|140.37|140.29|496
1728043500000|2024-10-04 12:05:00|140.47|140.39|140.42|140.34|140.47|140.39|140.32|140.24|162
1728043800000|2024-10-04 12:10:00|140.37|140.29|140.37|140.29|140.42|140.34|140.32|140.24|680
1728044100000|2024-10-04 12:15:00|140.32|140.24|140.12|140.04|140.37|140.24|140.12|140.04|996
1728044400000|2024-10-04 12:20:00|140.17|140.09|140.27|140.14|140.27|140.19|140.07|139.99|2976
1728044700000|2024-10-04 12:25:00|140.22|140.19|140.32|140.19|140.37|140.29|140.22|140.19|875
1728045000000|2024-10-04 12:30:00|140.72|140.29|141.37|141.24|141.57|141.44|140.72|140.29|8829
1728045300000|2024-10-04 12:35:00|141.42|141.29|141.92|141.84|141.97|141.89|141.37|141.29|6162
1728045600000|2024-10-04 12:40:00|141.97|141.79|142.07|141.99|142.12|142.04|141.77|141.69|5699
1728045900000|2024-10-04 12:45:00|142.12|142.04|142.42|142.34|142.52|142.44|142.07|141.99|6311
1728046200000|2024-10-04 12:50:00|142.47|142.39|142.52|142.44|142.67|142.59|142.47|142.39|5187
1728046500000|2024-10-04 12:55:00|142.57|142.49|142.97|142.89|142.97|142.89|142.52|142.44|7869
1728046800000|2024-10-04 13:00:00|143.02|142.94|142.47|142.39|143.02|142.94|142.42|142.34|4969
1728047100000|2024-10-04 13:05:00|142.42|142.34|142.27|142.19|142.62|142.54|142.27|142.19|3803
1728047400000|2024-10-04 13:10:00|142.22|142.14|142.37|142.29|142.37|142.29|142.07|141.99|2906
1728047700000|2024-10-04 13:15:00|142.32|142.24|142.32|142.24|142.42|142.34|142.27|142.19|557
1728048000000|2024-10-04 13:20:00|142.27|142.19|142.32|142.24|142.37|142.29|142.17|142.09|1189
1728048300000|2024-10-04 13:25:00|142.27|142.19|142.12|142.04|142.32|142.24|142.12|142.04|1366
1728048600000|2024-10-04 13:30:00|142.17|142.09|142.17|142.09|142.27|142.19|141.77|141.69|3974
1728048900000|2024-10-04 13:35:00|142.12|142.04|142.07|141.99|142.32|142.24|142.07|141.94|1437
1728049200000|2024-10-04 13:40:00|142.12|142.04|142.47|142.39|142.57|142.49|142.07|141.99|2380
1728049500000|2024-10-04 13:45:00|142.52|142.44|142.57|142.49|142.77|142.69|142.42|142.34|1760
1728049800000|2024-10-04 13:50:00|142.62|142.54|142.47|142.39|142.67|142.59|142.47|142.39|847
1728050100000|2024-10-04 13:55:00|142.52|142.44|142.37|142.29|142.57|142.49|142.32|142.24|2221
1728050400000|2024-10-04 14:00:00|142.32|142.24|142.52|142.44|142.52|142.44|142.32|142.24|2791
1728050700000|2024-10-04 14:05:00|142.47|142.39|142.37|142.24|142.72|142.64|142.22|142.14|1752
1728051000000|2024-10-04 14:10:00|142.32|142.19|142.32|142.24|142.32|142.24|142.12|142.04|1641
1728051300000|2024-10-04 14:15:00|142.27|142.19|142.52|142.44|142.57|142.49|142.27|142.19|586
1728051600000|2024-10-04 14:20:00|142.47|142.39|142.37|142.29|142.57|142.49|142.27|142.19|1188
1728051900000|2024-10-04 14:25:00|142.42|142.34|142.42|142.34|142.47|142.39|142.22|142.14|529
1728052200000|2024-10-04 14:30:00|142.37|142.29|142.27|142.19|142.42|142.34|142.12|142.04|2399
1728052500000|2024-10-04 14:35:00|142.32|142.24|142.17|142.09|142.32|142.24|142.12|142.04|1367
1728052800000|2024-10-04 14:40:00|142.12|142.04|142.22|142.14|142.22|142.14|142.12|142.04|925
1728053100000|2024-10-04 14:45:00|142.17|142.09|142.17|142.09|142.22|142.14|142.12|142.04|592
1728053400000|2024-10-04 14:50:00|142.22|142.14|142.17|142.09|142.22|142.14|142.12|142.04|814
1728053700000|2024-10-04 14:55:00|142.22|142.14|142.17|142.09|142.22|142.14|142.17|142.09|1099
1728054000000|2024-10-04 15:00:00|142.22|142.14|142.12|142.04|142.22|142.14|142.12|142.04|1248
1728054300000|2024-10-04 15:05:00|142.17|142.09|142.27|142.19|142.32|142.24|142.17|142.09|1469
1728054600000|2024-10-04 15:10:00|142.32|142.24|142.02|141.94|142.32|142.24|142.02|141.94|1951
1728054900000|2024-10-04 15:15:00|142.07|141.99|142.02|141.94|142.07|141.99|141.97|141.89|2670
1728055200000|2024-10-04 15:20:00|141.97|141.89|141.87|141.79|141.97|141.89|141.82|141.74|1984
1728055500000|2024-10-04 15:25:00|141.82|141.74|141.82|141.74|141.87|141.79|141.67|141.59|7388
1728055800000|2024-10-04 15:30:00|141.77|141.69|141.87|141.79|141.87|141.79|141.67|141.59|12936
1728056100000|2024-10-04 15:35:00|141.92|141.84|142.12|142.04|142.12|142.04|141.92|141.84|5790
1728056400000|2024-10-04 15:40:00|142.17|142.09|142.27|142.19|142.32|142.24|142.12|142.04|2142
1728056700000|2024-10-04 15:45:00|142.22|142.14|142.22|142.14|142.27|142.19|142.17|142.09|228
1728057000000|2024-10-04 15:50:00|142.27|142.19|142.42|142.34|142.47|142.39|142.22|142.14|418
1728057300000|2024-10-04 15:55:00|142.47|142.39|142.52|142.44|142.52|142.44|142.47|142.39|1245
1728057600000|2024-10-04 16:00:00|142.57|142.49|142.62|142.49|142.67|142.59|142.57|142.49|1022
1728057900000|2024-10-04 16:05:00|142.57|142.54|142.42|142.29|142.62|142.54|142.37|142.29|354
1728058200000|2024-10-04 16:10:00|142.37|142.34|142.47|142.34|142.47|142.39|142.37|142.34|115
1728058500000|2024-10-04 16:15:00|142.42|142.39|142.47|142.39|142.52|142.44|142.42|142.34|72
1728058800000|2024-10-04 16:20:00|142.52|142.44|142.47|142.34|142.57|142.49|142.42|142.34|308
1728059100000|2024-10-04 16:25:00|142.42|142.39|142.47|142.39|142.52|142.44|142.42|142.39|1075
1728059400000|2024-10-04 16:30:00|142.42|142.29|142.47|142.39|142.57|142.44|142.37|142.29|913
1728059700000|2024-10-04 16:35:00|142.52|142.44|142.62|142.54|142.72|142.64|142.52|142.44|525
1728060000000|2024-10-04 16:40:00|142.67|142.49|142.62|142.49|142.67|142.54|142.52|142.44|517
1728060300000|2024-10-04 16:45:00|142.57|142.54|142.57|142.49|142.62|142.54|142.57|142.49|27
1728060600000|2024-10-04 16:50:00|142.52|142.44|142.57|142.44|142.57|142.49|142.52|142.44|9
1728060900000|2024-10-04 16:55:00|142.52|142.49|142.52|142.44|142.57|142.49|142.52|142.44|229
1728061200000|2024-10-04 17:00:00||142.39||142.44||142.44||142.39|15
1728061500000|2024-10-04 17:05:00|142.47|142.39|142.47|142.34|142.52|142.44|142.42|142.34|36
1728061800000|2024-10-04 17:10:00|142.52|142.39|142.52|142.44|142.52|142.44|142.52|142.34|2
1728062100000|2024-10-04 17:15:00|142.57|142.39|142.57|142.44|142.57|142.49|142.52|142.39|2
1728062400000|2024-10-04 17:20:00|142.52|142.49|142.57|142.49|142.62|142.49|142.52|142.44|223
1728062700000|2024-10-04 17:25:00|142.52|142.44|142.52|142.44|142.52|142.49|142.52|142.44|10
1728063000000|2024-10-04 17:30:00|142.57|142.49|142.52|142.39|142.57|142.49|142.52|142.39|1
1728063300000|2024-10-04 17:35:00|142.47|142.44|142.47|142.39|142.52|142.44|142.27|142.19|131
1728063600000|2024-10-04 17:40:00|142.52|142.34|142.62|142.54|142.62|142.54|142.47|142.34|69
1728063900000|2024-10-04 17:45:00|142.57|142.49|142.47|142.39|142.57|142.49|142.47|142.39|4
1728064200000|2024-10-04 17:50:00|142.52|142.34|142.37|142.29|142.52|142.34|142.37|142.29|3
1728064500000|2024-10-04 17:55:00|142.32|142.24|142.37|142.24|142.37|142.29|142.32|142.24|345
1728064800000|2024-10-04 18:00:00|142.32|142.29|142.37|142.29|142.42|142.29|142.32|142.24|16
1728065100000|2024-10-04 18:05:00|142.42|142.34|142.42|142.34|142.47|142.39|142.37|142.29|32
1728065400000|2024-10-04 18:10:00|142.47|142.29|142.42|142.34|142.47|142.39|142.42|142.29|51
1728065700000|2024-10-04 18:15:00|142.37|142.29|142.42|142.34|142.47|142.39|142.37|142.29|41
1728066000000|2024-10-04 18:20:00|142.47|142.39|142.47|142.39|142.52|142.39|142.47|142.39|66
1728066300000|2024-10-04 18:25:00|142.52|142.44|142.52|142.39|142.52|142.44|142.47|142.39|67
1728066600000|2024-10-04 18:30:00|142.47|142.34|142.47|142.39|142.52|142.39|142.42|142.34|96
1728066900000|2024-10-04 18:35:00|142.52|142.34|142.47|142.39|142.52|142.39|142.47|142.34|1
1728067200000|2024-10-04 18:40:00|142.52||142.47||142.52||142.47||20
1728067500000|2024-10-04 18:45:00|142.52||142.52||142.52||142.52||0
1728067800000|2024-10-04 18:50:00|142.57|142.44|142.57|142.44|142.57|142.49|142.57|142.44|86
1728068100000|2024-10-04 18:55:00||142.49||142.49||142.49||142.44|45
1728068400000|2024-10-04 19:00:00|142.52|142.44|142.57|142.44|142.57|142.49|142.52|142.44|219
1728068700000|2024-10-04 19:05:00||142.49||142.49||142.49||142.49|0
1728069000000|2024-10-04 19:10:00|142.52|142.44|142.52|142.44|142.57|142.44|142.52|142.44|77
1728069300000|2024-10-04 19:15:00|142.57|142.49|142.57|142.49|142.57|142.49|142.52|142.49|0
1728069600000|2024-10-04 19:20:00|142.62|142.54|142.62|142.54|142.67|142.59|142.62|142.49|60
1728069900000|2024-10-04 19:25:00|142.57|142.49|142.62|142.54|142.67|142.59|142.57|142.49|130
1728070200000|2024-10-04 19:30:00|142.67|142.59|142.77|142.69|142.77|142.69|142.67|142.54|331
1728070500000|2024-10-04 19:35:00|142.72|142.64|142.77|142.69|142.77|142.69|142.72|142.64|120
1728070800000|2024-10-04 19:40:00|142.72|142.64|142.77|142.69|142.82|142.74|142.72|142.64|874
1728071100000|2024-10-04 19:45:00|142.72|142.64|142.77|142.69|142.77|142.69|142.67|142.59|458
1728071400000|2024-10-04 19:50:00|142.82|142.74|142.82|142.69|142.82|142.74|142.77|142.69|56
1728071700000|2024-10-04 19:55:00|142.77|142.74|142.77|142.69|142.87|142.74|142.77|142.64|435
1728280800000|2024-10-07 06:00:00|142.57|142.49|142.67|142.54|142.67|142.54|142.47|142.39|142
1728281100000|2024-10-07 06:05:00|142.62|142.59|142.72|142.64|142.72|142.64|142.62|142.54|2
1728281400000|2024-10-07 06:10:00|142.67|142.59|142.72|142.59|142.72|142.64|142.62|142.54|22
1728281700000|2024-10-07 06:15:00|142.67|142.54|142.62|142.54|142.72|142.54|142.57|142.49|0
1728282000000|2024-10-07 06:20:00|142.67|142.59|142.62|142.54|142.82|142.69|142.62|142.54|27
1728282300000|2024-10-07 06:25:00|142.67|142.49|142.52|142.39|142.67|142.49|142.47|142.39|88
1728282600000|2024-10-07 06:30:00|142.57|142.44|142.62|142.49|142.62|142.49|142.42|142.34|178
1728282900000|2024-10-07 06:35:00|142.57|142.44|142.67|142.54|142.67|142.59|142.52|142.44|33
1728283200000|2024-10-07 06:40:00|142.62|142.49|142.77|142.69|142.77|142.69|142.62|142.49|8
1728283500000|2024-10-07 06:45:00|142.72|142.64|142.87|142.79|142.87|142.79|142.72|142.64|298
1728283800000|2024-10-07 06:50:00|142.92|142.84|143.02|142.94|143.12|143.04|142.92|142.84|1284
1728284100000|2024-10-07 06:55:00|143.07|142.99|143.07|142.99|143.22|143.14|143.02|142.94|1482
1728284400000|2024-10-07 07:00:00|143.02|142.94|142.82|142.74|143.07|142.99|142.77|142.69|2576
1728284700000|2024-10-07 07:05:00|142.77|142.69|142.57|142.49|142.82|142.74|142.47|142.39|1645
1728285000000|2024-10-07 07:10:00|142.52|142.44|142.02|141.94|142.57|142.49|142.02|141.94|1998
1728285300000|2024-10-07 07:15:00|141.97|141.89|142.27|142.19|142.42|142.34|141.97|141.89|1582
1728285600000|2024-10-07 07:20:00|142.22|142.14|141.97|141.89|142.27|142.19|141.87|141.79|1413
1728285900000|2024-10-07 07:25:00|141.92|141.84|142.02|141.94|142.12|142.04|141.82|141.74|1001
1728286200000|2024-10-07 07:30:00|142.07|141.99|142.27|142.19|142.37|142.29|142.02|141.94|1010
1728286500000|2024-10-07 07:35:00|142.22|142.14|142.12|142.04|142.22|142.19|142.02|141.94|820
1728286800000|2024-10-07 07:40:00|142.17|141.99|142.37|142.29|142.37|142.29|142.12|141.99|959
1728287100000|2024-10-07 07:45:00|142.42|142.34|142.37|142.29|142.47|142.39|142.27|142.19|957
1728287400000|2024-10-07 07:50:00|142.32|142.24|142.17|142.09|142.42|142.34|142.17|142.09|372
1728287700000|2024-10-07 07:55:00|142.22|142.04|142.12|141.99|142.27|142.14|141.97|141.89|552
1728288000000|2024-10-07 08:00:00|142.17|142.04|142.32|142.24|142.37|142.29|142.12|142.04|599
1728288300000|2024-10-07 08:05:00|142.37|142.29|142.42|142.29|142.42|142.34|142.22|142.14|1274
1728288600000|2024-10-07 08:10:00|142.37|142.34|142.22|142.14|142.42|142.34|142.17|142.09|418
1728288900000|2024-10-07 08:15:00|142.17|142.09|142.32|142.24|142.42|142.34|142.17|142.09|248
1728289200000|2024-10-07 08:20:00|142.37|142.29|142.37|142.29|142.42|142.34|142.27|142.19|356
1728289500000|2024-10-07 08:25:00|142.32|142.24|142.42|142.34|142.47|142.39|142.27|142.19|309
1728289800000|2024-10-07 08:30:00|142.37|142.29|142.62|142.54|142.62|142.54|142.37|142.29|743
1728290100000|2024-10-07 08:35:00|142.67|142.59|142.42|142.34|142.72|142.64|142.37|142.29|514
1728290400000|2024-10-07 08:40:00|142.37|142.29|142.52|142.44|142.67|142.59|142.37|142.29|385
1728290700000|2024-10-07 08:45:00|142.47|142.39|142.62|142.54|142.62|142.54|142.42|142.34|245
1728291000000|2024-10-07 08:50:00|142.57|142.49|142.62|142.54|142.62|142.54|142.47|142.39|202
1728291300000|2024-10-07 08:55:00|142.67|142.59|142.52|142.44|142.67|142.59|142.52|142.44|207
1728291600000|2024-10-07 09:00:00|142.47|142.39|142.22|142.14|142.52|142.39|142.22|142.14|762
1728291900000|2024-10-07 09:05:00|142.27|142.19|142.52|142.44|142.62|142.54|142.27|142.19|347
1728292200000|2024-10-07 09:10:00|142.47|142.39|142.47|142.39|142.57|142.49|142.37|142.29|291
1728292500000|2024-10-07 09:15:00|142.42|142.34|142.57|142.49|142.62|142.54|142.42|142.34|457
1728292800000|2024-10-07 09:20:00|142.52|142.44|142.37|142.29|142.57|142.49|142.37|142.29|1169
1728293100000|2024-10-07 09:25:00|142.42|142.34|142.47|142.39|142.57|142.49|142.37|142.29|599
1728293400000|2024-10-07 09:30:00|142.52|142.44|142.87|142.79|142.92|142.84|142.52|142.44|416
1728293700000|2024-10-07 09:35:00|142.92|142.84|142.97|142.89|143.12|143.04|142.87|142.79|6765
1728294000000|2024-10-07 09:40:00|142.92|142.84|142.87|142.79|142.97|142.89|142.87|142.79|212
1728294300000|2024-10-07 09:45:00|142.92|142.84|142.72|142.64|142.92|142.84|142.67|142.59|440
1728294600000|2024-10-07 09:50:00|142.67|142.59|142.82|142.74|142.82|142.74|142.67|142.59|154
1728294900000|2024-10-07 09:55:00|142.87|142.79|143.02|142.94|143.02|142.94|142.87|142.79|384
1728295200000|2024-10-07 10:00:00|142.97|142.89|143.07|142.99|143.12|143.04|142.97|142.89|506
1728295500000|2024-10-07 10:05:00|143.12|142.94|142.92|142.84|143.12|143.04|142.87|142.79|216
1728295800000|2024-10-07 10:10:00|142.97|142.89|143.12|143.04|143.12|143.04|142.97|142.89|332
1728296100000|2024-10-07 10:15:00|143.07|142.99|143.17|143.09|143.17|143.09|143.07|142.99|306
1728296400000|2024-10-07 10:20:00|143.22|143.14|143.22|143.14|143.22|143.14|143.12|143.04|640
1728296700000|2024-10-07 10:25:00|143.27|143.09|143.32|143.24|143.32|143.24|143.22|143.09|743
1728297000000|2024-10-07 10:30:00|143.37|143.29|143.52|143.44|143.57|143.49|143.37|143.29|448
1728297300000|2024-10-07 10:35:00|143.47|143.39|143.52|143.44|143.57|143.49|143.47|143.39|1149
1728297600000|2024-10-07 10:40:00|143.57|143.49|143.52|143.44|143.57|143.49|143.47|143.39|708
1728297900000|2024-10-07 10:45:00|143.47|143.39|143.57|143.49|143.57|143.49|143.42|143.34|599
1728298200000|2024-10-07 10:50:00|143.52|143.44|143.52|143.44|143.57|143.49|143.52|143.44|258
1728298500000|2024-10-07 10:55:00|143.47|143.39|143.42|143.34|143.57|143.49|143.42|143.34|1338
1728298800000|2024-10-07 11:00:00|143.47|143.39|143.37|143.29|143.47|143.39|143.32|143.24|1044
1728299100000|2024-10-07 11:05:00|143.42|143.34|143.42|143.34|143.42|143.34|143.37|143.29|590
1728299400000|2024-10-07 11:10:00|143.47|143.39|143.42|143.34|143.47|143.39|143.37|143.29|920
1728299700000|2024-10-07 11:15:00|143.37|143.29|143.47|143.39|143.47|143.39|143.37|143.29|1079
1728300000000|2024-10-07 11:20:00|143.42|143.34|143.47|143.39|143.47|143.39|143.37|143.29|1704
1728300300000|2024-10-07 11:25:00|143.42|143.34|143.42|143.34|143.47|143.39|143.42|143.34|6022
1728300600000|2024-10-07 11:30:00|143.47|143.39|143.42|143.34|143.52|143.44|143.42|143.34|678
1728300900000|2024-10-07 11:35:00|143.37|143.29|143.42|143.34|143.47|143.39|143.37|143.29|1572
1728301200000|2024-10-07 11:40:00|143.47|143.39|143.42|143.34|143.52|143.39|143.37|143.29|877
1728301500000|2024-10-07 11:45:00|143.37|143.29|143.27|143.19|143.37|143.29|143.22|143.14|3384
1728301800000|2024-10-07 11:50:00|143.22|143.14|143.32|143.24|143.37|143.29|143.22|143.14|852
1728302100000|2024-10-07 11:55:00|143.27|143.19|143.37|143.29|143.42|143.29|143.27|143.19|595
1728302400000|2024-10-07 12:00:00|143.32|143.24|143.32|143.24|143.37|143.29|143.27|143.19|156
1728302700000|2024-10-07 12:05:00|143.37|143.29|143.42|143.34|143.47|143.39|143.27|143.19|1614
1728303000000|2024-10-07 12:10:00|143.47|143.29|143.42|143.34|143.47|143.39|143.37|143.29|1305
1728303300000|2024-10-07 12:15:00|143.47|143.39|143.47|143.39|143.47|143.39|143.42|143.34|954
1728303600000|2024-10-07 12:20:00|143.52|143.44|143.57|143.49|143.57|143.49|143.52|143.44|718
1728303900000|2024-10-07 12:25:00|143.52|143.44|143.57|143.49|143.62|143.54|143.52|143.44|759
1728304200000|2024-10-07 12:30:00|143.52|143.44|143.62|143.54|143.62|143.54|143.52|143.44|188
1728304500000|2024-10-07 12:35:00|143.67|143.59|143.72|143.64|143.77|143.69|143.62|143.54|219
1728304800000|2024-10-07 12:40:00|143.77|143.69|143.72|143.64|143.82|143.74|143.67|143.59|783
1728305100000|2024-10-07 12:45:00|143.77|143.69|143.77|143.69|143.82|143.74|143.72|143.64|330
1728305400000|2024-10-07 12:50:00|143.72|143.64|143.67|143.59|143.77|143.69|143.62|143.54|898
1728305700000|2024-10-07 12:55:00|143.72|143.64|143.72|143.64|143.72|143.64|143.62|143.54|148
1728306000000|2024-10-07 13:00:00|143.77|143.69|143.87|143.79|143.87|143.79|143.72|143.64|118
1728306300000|2024-10-07 13:05:00|143.92|143.84|144.02|143.89|144.02|143.94|143.87|143.79|235
1728306600000|2024-10-07 13:10:00|143.97|143.94|143.97|143.84|144.02|143.94|143.87|143.79|97
1728306900000|2024-10-07 13:15:00|143.92|143.89|143.92|143.84|144.02|143.94|143.92|143.84|365
1728307200000|2024-10-07 13:20:00|143.97|143.89|143.92|143.84|143.97|143.89|143.87|143.79|276
1728307500000|2024-10-07 13:25:00|143.97|143.89|143.77|143.69|143.97|143.89|143.77|143.69|913
1728307800000|2024-10-07 13:30:00|143.82|143.74|143.82|143.74|143.87|143.79|143.72|143.64|894
1728308100000|2024-10-07 13:35:00|143.77|143.69|143.87|143.79|143.97|143.89|143.77|143.69|359
1728308400000|2024-10-07 13:40:00|143.82|143.74|143.77|143.69|143.97|143.84|143.77|143.69|2609
1728308700000|2024-10-07 13:45:00|143.82|143.74|143.72|143.64|143.82|143.74|143.52|143.44|2731
1728309000000|2024-10-07 13:50:00|143.67|143.59|143.72|143.59|143.77|143.69|143.57|143.49|1914
1728309300000|2024-10-07 13:55:00|143.67|143.64|143.57|143.49|143.77|143.69|143.52|143.44|1809
1728309600000|2024-10-07 14:00:00|143.62|143.54|143.97|143.89|143.97|143.89|143.57|143.49|3287
1728309900000|2024-10-07 14:05:00|144.02|143.94|143.82|143.74|144.07|143.99|143.72|143.64|2125
1728310200000|2024-10-07 14:10:00|143.87|143.69|143.87|143.79|143.87|143.79|143.67|143.59|824
1728310500000|2024-10-07 14:15:00|143.82|143.74|143.92|143.84|143.97|143.89|143.82|143.74|971
1728310800000|2024-10-07 14:20:00|143.87|143.79|143.77|143.69|143.92|143.84|143.72|143.64|496
1728311100000|2024-10-07 14:25:00|143.72|143.64|143.67|143.59|143.77|143.64|143.57|143.49|483
1728311400000|2024-10-07 14:30:00|143.62|143.54|143.67|143.59|143.67|143.59|143.57|143.49|255
1728311700000|2024-10-07 14:35:00|143.62|143.54|143.67|143.59|143.77|143.69|143.62|143.54|372
1728312000000|2024-10-07 14:40:00|143.72|143.64|143.57|143.49|143.72|143.64|143.52|143.44|310
1728312300000|2024-10-07 14:45:00|143.52|143.44|143.62|143.54|143.62|143.54|143.47|143.39|399
1728312600000|2024-10-07 14:50:00|143.67|143.59|143.72|143.64|143.77|143.69|143.62|143.54|1545
1728312900000|2024-10-07 14:55:00|143.67|143.59|143.67|143.59|143.72|143.64|143.62|143.54|1388
1728313200000|2024-10-07 15:00:00|143.62|143.54|143.72|143.64|143.72|143.64|143.57|143.49|2095
1728313500000|2024-10-07 15:05:00|143.67|143.59|143.67|143.59|143.72|143.64|143.57|143.44|3056
1728313800000|2024-10-07 15:10:00|143.72|143.64|143.72|143.64|143.77|143.69|143.67|143.59|837
1728314100000|2024-10-07 15:15:00|143.67|143.59|143.62|143.54|143.72|143.64|143.57|143.49|2408
1728314400000|2024-10-07 15:20:00|143.57|143.49|143.47|143.39|143.62|143.54|143.47|143.39|1846
1728314700000|2024-10-07 15:25:00|143.52|143.44|143.47|143.39|143.52|143.44|143.32|143.24|6052
1728315000000|2024-10-07 15:30:00|143.42|143.34|143.67|143.59|143.67|143.59|143.42|143.34|8226
1728315300000|2024-10-07 15:35:00|143.62|143.54|143.62|143.54|143.72|143.64|143.62|143.54|2816
1728315600000|2024-10-07 15:40:00|143.67|143.59|143.57|143.49|143.77|143.69|143.57|143.49|1107
1728315900000|2024-10-07 15:45:00|143.62|143.54|143.62|143.54|143.62|143.54|143.57|143.49|448
1728316200000|2024-10-07 15:50:00|143.67|143.49|143.67|143.59|143.72|143.59|143.62|143.49|213
1728316500000|2024-10-07 15:55:00|143.62|143.54|143.57|143.44|143.62|143.54|143.57|143.44|468
1728316800000|2024-10-07 16:00:00|143.62|143.49|143.57|143.49|143.62|143.54|143.57|143.49|104
1728317100000|2024-10-07 16:05:00|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|170
1728317400000|2024-10-07 16:10:00|143.52|143.44|143.57|143.49|143.57|143.49|143.47|143.39|341
1728317700000|2024-10-07 16:15:00|143.52|143.44|143.57|143.49|143.62|143.54|143.52|143.44|194
1728318000000|2024-10-07 16:20:00|143.52|143.44|143.62|143.54|143.62|143.54|143.52|143.44|267
1728318300000|2024-10-07 16:25:00|143.57|143.49|143.57|143.49|143.62|143.54|143.57|143.49|463
1728318600000|2024-10-07 16:30:00|143.62|143.44|143.67|143.54|143.67|143.59|143.62|143.44|257
1728318900000|2024-10-07 16:35:00|143.72|143.59|143.62|143.54|143.72|143.64|143.62|143.54|2
1728319200000|2024-10-07 16:40:00|143.67|143.59|143.67|143.54|143.67|143.59|143.62|143.54|59
1728319500000|2024-10-07 16:45:00|143.62|143.59|143.72|143.59|143.72|143.64|143.62|143.54|63
1728319800000|2024-10-07 16:50:00|143.67|143.54|143.67|143.59|143.72|143.64|143.67|143.54|92
1728320100000|2024-10-07 16:55:00|143.62|143.54|143.67|143.59|143.67|143.59|143.62|143.54|180
1728320400000|2024-10-07 17:00:00|143.62|143.54|143.67|143.59|143.72|143.64|143.62|143.54|43
1728320700000|2024-10-07 17:05:00|143.72|143.64|143.72|143.64|143.72|143.64|143.67|143.64|263
1728321000000|2024-10-07 17:10:00|143.77|143.69|143.77|143.69|143.82|143.74|143.72|143.64|119
1728321300000|2024-10-07 17:15:00|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|94
1728321600000|2024-10-07 17:20:00|143.82|143.74|143.72|143.64|143.82|143.74|143.67|143.59|3
1728321900000|2024-10-07 17:25:00|143.77|143.69|143.67|143.59|143.77|143.69|143.67|143.59|1
1728322200000|2024-10-07 17:30:00|143.62|143.54|143.72|143.64|143.72|143.64|143.62|143.54|237
1728322500000|2024-10-07 17:35:00||143.59||143.59||143.64||143.59|13
1728322800000|2024-10-07 17:40:00|143.67|143.64|143.72|143.59|143.72|143.64|143.67|143.59|16
1728323100000|2024-10-07 17:45:00|143.67|143.64|143.62|143.54|143.67|143.64|143.62|143.54|100
1728323400000|2024-10-07 17:50:00|143.57|143.49|143.67|143.59|143.67|143.59|143.57|143.49|67
1728323700000|2024-10-07 17:55:00|143.62|143.54|143.67|143.59|143.67|143.59|143.62|143.54|9
1728324000000|2024-10-07 18:00:00|143.62|143.54|143.52|143.44|143.67|143.54|143.52|143.39|14
1728324300000|2024-10-07 18:05:00|143.47|143.39|143.47|143.39|143.52|143.44|143.47|143.39|49
1728324600000|2024-10-07 18:10:00|143.52|143.44|143.47|143.39|143.52|143.44|143.47|143.39|11
1728324900000|2024-10-07 18:15:00|143.42|143.34|143.37|143.29|143.42|143.34|143.37|143.29|50
1728325200000|2024-10-07 18:20:00||143.24||143.24||143.29||143.24|0
1728325500000|2024-10-07 18:25:00|143.32|143.29|143.32|143.24|143.37|143.29|143.32|143.24|58
1728325800000|2024-10-07 18:30:00|143.27|143.19|143.22|143.14|143.32|143.19|143.02|142.89|920
1728326100000|2024-10-07 18:35:00|143.17|143.09|143.22|143.09|143.27|143.14|143.17|143.09|3
1728326400000|2024-10-07 18:40:00|143.27|143.14|143.17|143.09|143.27|143.19|143.17|143.09|10
1728326700000|2024-10-07 18:45:00|143.12|143.04|142.92|142.79|143.17|143.09|142.87|142.79|34
1728327000000|2024-10-07 18:50:00|142.87|142.84|142.97|142.84|142.97|142.89|142.87|142.79|35
1728327300000|2024-10-07 18:55:00|142.92|142.89|142.92|142.84|142.97|142.89|142.87|142.79|167
1728327600000|2024-10-07 19:00:00|142.87|142.79|143.02|142.94|143.02|142.94|142.87|142.79|217
1728327900000|2024-10-07 19:05:00|143.07|142.89|143.22|143.09|143.22|143.14|143.07|142.89|51
1728328200000|2024-10-07 19:10:00|143.17|143.14|143.17|143.04|143.22|143.14|143.12|143.04|77
1728328500000|2024-10-07 19:15:00|143.12|143.09|143.22|143.14|143.22|143.14|143.12|143.09|9
1728328800000|2024-10-07 19:20:00|143.27|143.19|143.27|143.19|143.27|143.19|143.22|143.14|111
1728329100000|2024-10-07 19:25:00|143.22|143.14|143.27|143.19|143.27|143.19|143.22|143.14|130
1728329400000|2024-10-07 19:30:00|143.22|143.14|143.22|143.14|143.27|143.19|143.17|143.09|69
1728329700000|2024-10-07 19:35:00|143.17|143.09|143.22|143.14|143.22|143.14|143.12|143.04|6
1728330000000|2024-10-07 19:40:00|143.17|143.09|143.22|143.14|143.22|143.14|143.17|143.09|59
1728330300000|2024-10-07 19:45:00|143.27|143.19|143.37|143.29|143.37|143.29|143.22|143.14|586
1728330600000|2024-10-07 19:50:00|143.42|143.34|143.52|143.39|143.52|143.44|143.42|143.29|148
1728330900000|2024-10-07 19:55:00|143.47|143.44|143.52|143.44|143.52|143.44|143.42|143.34|204
1728367200000|2024-10-08 06:00:00|143.54|143.47|142.72|142.54|143.54|143.47|142.57|142.49|234
1728367500000|2024-10-08 06:05:00|142.77|142.59|142.72|142.64|142.77|142.69|142.67|142.59|214
1728367800000|2024-10-08 06:10:00|142.67|142.59|142.67|142.54|142.77|142.69|142.67|142.54|151
1728368100000|2024-10-08 06:15:00|142.62|142.59|142.62|142.54|142.77|142.64|142.57|142.44|241
1728368400000|2024-10-08 06:20:00|142.57|142.44|142.17|142.09|142.57|142.44|142.12|141.99|358
1728368700000|2024-10-08 06:25:00|142.12|142.04|142.37|142.29|142.37|142.29|142.12|142.04|103
1728369000000|2024-10-08 06:30:00|142.42|142.24|142.37|142.24|142.52|142.39|142.37|142.24|108
1728369300000|2024-10-08 06:35:00|142.42|142.29|142.47|142.34|142.47|142.34|142.32|142.24|185
1728369600000|2024-10-08 06:40:00|142.42|142.39|142.57|142.49|142.57|142.49|142.42|142.34|83
1728369900000|2024-10-08 06:45:00|142.62||142.57||142.62||142.57||21
1728370200000|2024-10-08 06:50:00|142.62|142.54|142.72|142.64|142.72|142.64|142.62|142.54|34
1728370500000|2024-10-08 06:55:00|142.67|142.59|142.62|142.54|142.67|142.59|142.52|142.44|281
1728370800000|2024-10-08 07:00:00|142.72|142.64|143.07|142.99|143.12|143.04|142.52|142.39|1937
1728371100000|2024-10-08 07:05:00|143.02|142.94|143.42|143.34|143.47|143.39|142.97|142.89|1548
1728371400000|2024-10-08 07:10:00|143.47|143.39|142.92|142.84|143.52|143.44|142.87|142.79|780
1728371700000|2024-10-08 07:15:00|142.87|142.79|142.52|142.44|142.97|142.89|142.52|142.44|1605
1728372000000|2024-10-08 07:20:00|142.47|142.39|142.37|142.24|142.67|142.54|142.32|142.24|867
1728372300000|2024-10-08 07:25:00|142.32|142.29|142.57|142.49|142.67|142.59|142.27|142.19|1167
1728372600000|2024-10-08 07:30:00|142.62|142.54|142.52|142.44|142.82|142.69|142.37|142.29|1238
1728372900000|2024-10-08 07:35:00|142.47|142.39|142.67|142.59|142.77|142.69|142.47|142.39|332
1728373200000|2024-10-08 07:40:00|142.62|142.54|142.72|142.64|142.87|142.79|142.57|142.49|743
1728373500000|2024-10-08 07:45:00|142.67|142.59|142.52|142.44|142.67|142.59|142.37|142.29|456
1728373800000|2024-10-08 07:50:00|142.47|142.39|142.42|142.34|142.52|142.44|142.42|142.34|212
1728374100000|2024-10-08 07:55:00|142.37|142.29|142.72|142.59|142.72|142.59|142.32|142.24|926
1728374400000|2024-10-08 08:00:00|142.77|142.64|143.12|143.04|143.12|143.04|142.72|142.64|1117
1728374700000|2024-10-08 08:05:00|143.07|142.99|143.07|142.99|143.12|143.04|142.92|142.84|738
1728375000000|2024-10-08 08:10:00|143.12|143.04|142.97|142.89|143.17|143.09|142.87|142.79|544
1728375300000|2024-10-08 08:15:00|143.02|142.94|143.12|143.04|143.17|143.09|142.87|142.79|820
1728375600000|2024-10-08 08:20:00|143.07|142.99|142.97|142.89|143.12|143.04|142.87|142.79|382
1728375900000|2024-10-08 08:25:00|143.02|142.94|142.77|142.69|143.12|143.04|142.77|142.69|609
1728376200000|2024-10-08 08:30:00|142.72|142.64|142.82|142.74|142.82|142.74|142.62|142.54|1463
1728376500000|2024-10-08 08:35:00|142.87|142.79|142.92|142.84|143.02|142.94|142.82|142.74|338
1728376800000|2024-10-08 08:40:00|142.87|142.79|143.12|143.04|143.12|143.04|142.87|142.79|586
1728377100000|2024-10-08 08:45:00|143.07|142.99|143.17|143.09|143.32|143.24|143.07|142.99|901
1728377400000|2024-10-08 08:50:00|143.12|143.04|143.22|143.14|143.27|143.14|143.07|142.99|587
1728377700000|2024-10-08 08:55:00|143.17|143.09|143.07|142.99|143.22|143.14|142.97|142.89|628
1728378000000|2024-10-08 09:00:00|143.12|143.04|143.37|143.29|143.37|143.29|143.12|143.04|279
1728378300000|2024-10-08 09:05:00|143.32|143.24|143.32|143.24|143.42|143.34|143.32|143.24|320
1728378600000|2024-10-08 09:10:00|143.27|143.19|143.17|143.09|143.37|143.29|143.17|143.09|627
1728378900000|2024-10-08 09:15:00|143.22|143.14|143.37|143.29|143.42|143.34|143.17|143.09|2759
1728379200000|2024-10-08 09:20:00|143.42|143.34|143.52|143.44|143.52|143.44|143.42|143.34|755
1728379500000|2024-10-08 09:25:00|143.47|143.39|143.47|143.39|143.52|143.44|143.37|143.29|205
1728379800000|2024-10-08 09:30:00|143.52|143.44|143.42|143.34|143.57|143.49|143.37|143.29|168
1728380100000|2024-10-08 09:35:00|143.37|143.29|143.37|143.29|143.42|143.34|143.32|143.24|155
1728380400000|2024-10-08 09:40:00|143.32|143.24|143.32|143.24|143.37|143.29|143.27|143.19|529
1728380700000|2024-10-08 09:45:00|143.37|143.29|143.27|143.19|143.37|143.29|143.22|143.14|2176
1728381000000|2024-10-08 09:50:00|143.32|143.24|143.37|143.29|143.37|143.29|143.27|143.19|219
1728381300000|2024-10-08 09:55:00|143.42|143.34|143.27|143.19|143.42|143.34|143.27|143.19|173
1728381600000|2024-10-08 10:00:00|143.32|143.24|143.37|143.29|143.37|143.29|143.32|143.24|6
1728381900000|2024-10-08 10:05:00|143.42|143.34|143.47|143.39|143.52|143.44|143.37|143.29|221
1728382200000|2024-10-08 10:10:00|143.42|143.34|143.47|143.39|143.52|143.44|143.42|143.34|298
1728382500000|2024-10-08 10:15:00|143.52|143.44|143.52|143.44|143.52|143.44|143.47|143.39|764
1728382800000|2024-10-08 10:20:00|143.57|143.49|143.42|143.34|143.57|143.49|143.42|143.34|310
1728383100000|2024-10-08 10:25:00|143.47|143.39|143.47|143.34|143.47|143.39|143.42|143.34|1320
1728383400000|2024-10-08 10:30:00|143.52|143.39|143.42|143.34|143.52|143.39|143.37|143.29|182
1728383700000|2024-10-08 10:35:00|143.37|143.29|143.27|143.19|143.42|143.34|143.27|143.19|98
1728384000000|2024-10-08 10:40:00|143.22|143.14|143.22|143.14|143.32|143.24|143.22|143.14|151
1728384300000|2024-10-08 10:45:00|143.27|143.19|143.42|143.34|143.42|143.34|143.22|143.14|115
1728384600000|2024-10-08 10:50:00|143.37|143.29|143.42|143.34|143.42|143.34|143.32|143.24|304
1728384900000|2024-10-08 10:55:00|143.47|143.39|143.42|143.34|143.47|143.39|143.37|143.29|133
1728385200000|2024-10-08 11:00:00|143.37|143.29|143.37|143.29|143.42|143.34|143.27|143.19|1249
1728385500000|2024-10-08 11:05:00|143.32|143.24|143.27|143.19|143.37|143.29|143.27|143.19|91
1728385800000|2024-10-08 11:10:00|143.32|143.24|143.17|143.04|143.32|143.24|143.17|143.04|422
1728386100000|2024-10-08 11:15:00|143.12|143.09|143.27|143.19|143.27|143.19|143.12|143.04|131
1728386400000|2024-10-08 11:20:00|143.22|143.14|143.02|142.94|143.27|143.19|143.02|142.94|424
1728386700000|2024-10-08 11:25:00|143.07|142.99|143.17|143.04|143.17|143.09|143.02|142.94|277
1728387000000|2024-10-08 11:30:00|143.22|143.09|143.27|143.14|143.27|143.19|143.17|143.09|119
1728387300000|2024-10-08 11:35:00|143.22|143.19|143.07|142.99|143.27|143.19|143.07|142.99|90
1728387600000|2024-10-08 11:40:00|143.02|142.94|142.97|142.89|143.07|142.99|142.97|142.89|95
1728387900000|2024-10-08 11:45:00|142.92|142.84|142.92|142.84|142.97|142.89|142.87|142.79|541
1728388200000|2024-10-08 11:50:00|142.97|142.89|143.02|142.94|143.02|142.94|142.97|142.89|84
1728388500000|2024-10-08 11:55:00|143.07|142.99|143.12|143.04|143.12|143.04|143.02|142.94|103
1728388800000|2024-10-08 12:00:00|143.17|143.09|143.17|143.09|143.22|143.14|143.12|143.04|254
1728389100000|2024-10-08 12:05:00|143.12|143.04|143.07|142.99|143.17|143.09|143.07|142.99|157
1728389400000|2024-10-08 12:10:00|143.02|142.94|143.02|142.89|143.07|142.99|142.97|142.89|50
1728389700000|2024-10-08 12:15:00|142.97|142.94|142.92|142.84|143.02|142.94|142.87|142.79|889
1728390000000|2024-10-08 12:20:00|142.97|142.89|143.07|142.99|143.12|143.04|142.87|142.79|1196
1728390300000|2024-10-08 12:25:00|143.12|142.94|143.02|142.94|143.12|142.99|143.02|142.94|618
1728390600000|2024-10-08 12:30:00|143.07|142.99|143.12|143.04|143.12|143.04|143.02|142.94|310
1728390900000|2024-10-08 12:35:00|143.17|143.09|143.12|143.04|143.17|143.09|143.07|142.99|329
1728391200000|2024-10-08 12:40:00|143.17|143.09|143.12|143.04|143.17|143.09|143.07|142.99|446
1728391500000|2024-10-08 12:45:00|143.17|143.09|143.27|143.19|143.27|143.19|143.17|143.04|300
1728391800000|2024-10-08 12:50:00|143.22|143.14|143.42|143.34|143.42|143.34|143.22|143.14|339
1728392100000|2024-10-08 12:55:00|143.37|143.29|143.47|143.39|143.47|143.39|143.32|143.24|584
1728392400000|2024-10-08 13:00:00|143.52|143.44|143.52|143.44|143.67|143.59|143.47|143.39|1685
1728392700000|2024-10-08 13:05:00|143.57|143.49|143.47|143.39|143.57|143.49|143.47|143.39|404
1728393000000|2024-10-08 13:10:00|143.52|143.44|143.57|143.49|143.67|143.59|143.47|143.44|167
1728393300000|2024-10-08 13:15:00|143.52|143.44|143.57|143.49|143.57|143.49|143.52|143.44|428
1728393600000|2024-10-08 13:20:00|143.52|143.44|143.42|143.34|143.57|143.44|143.42|143.34|758
1728393900000|2024-10-08 13:25:00|143.47|143.39|143.52|143.44|143.52|143.44|143.42|143.34|267
1728394200000|2024-10-08 13:30:00|143.47|143.39|143.42|143.34|143.57|143.49|143.37|143.29|1938
1728394500000|2024-10-08 13:35:00|143.37|143.29|143.52|143.39|143.52|143.44|143.32|143.24|368
1728394800000|2024-10-08 13:40:00|143.47|143.34|143.32|143.24|143.47|143.39|143.32|143.24|215
1728395100000|2024-10-08 13:45:00|143.27|143.19|143.42|143.34|143.42|143.34|143.27|143.19|147
1728395400000|2024-10-08 13:50:00|143.37|143.29|143.47|143.39|143.47|143.39|143.27|143.19|373
1728395700000|2024-10-08 13:55:00|143.42|143.34|143.47|143.39|143.47|143.39|143.42|143.34|177
1728396000000|2024-10-08 14:00:00|143.52|143.44|143.32|143.24|143.52|143.44|143.27|143.19|263
1728396300000|2024-10-08 14:05:00|143.27|143.19|143.27|143.19|143.37|143.24|143.22|143.14|10223
1728396600000|2024-10-08 14:10:00|143.22|143.14|143.07|142.99|143.22|143.14|143.02|142.94|410
1728396900000|2024-10-08 14:15:00|143.02|142.94|143.07|142.99|143.12|143.04|142.92|142.84|15700
1728397200000|2024-10-08 14:20:00|143.12|143.04|142.92|142.84|143.12|143.04|142.87|142.79|425
1728397500000|2024-10-08 14:25:00|142.97|142.79|142.97|142.89|143.02|142.94|142.87|142.79|691
1728397800000|2024-10-08 14:30:00|142.92|142.84|142.97|142.89|143.07|142.99|142.92|142.84|248
1728398100000|2024-10-08 14:35:00|142.92|142.84|142.92|142.84|142.97|142.89|142.82|142.74|451
1728398400000|2024-10-08 14:40:00|142.97|142.89|143.07|142.94|143.07|142.94|142.92|142.84|406
1728398700000|2024-10-08 14:45:00|143.02|142.99|143.17|143.09|143.17|143.09|142.97|142.89|514
1728399000000|2024-10-08 14:50:00|143.12|143.04|143.07|142.99|143.17|143.09|143.02|142.94|217
1728399300000|2024-10-08 14:55:00|143.12|143.04|143.22|143.14|143.22|143.14|143.07|142.99|782
1728399600000|2024-10-08 15:00:00|143.27|143.19|143.32|143.24|143.37|143.29|143.22|143.14|520
1728399900000|2024-10-08 15:05:00|143.37|143.19|143.22|143.14|143.37|143.24|143.22|143.14|1773
1728400200000|2024-10-08 15:10:00|143.27|143.19|143.17|143.09|143.27|143.19|143.12|143.04|652
1728400500000|2024-10-08 15:15:00|143.12|143.04|143.07|142.99|143.17|143.09|143.07|142.99|2200
1728400800000|2024-10-08 15:20:00|143.12|143.04|143.07|142.99|143.17|143.09|143.07|142.99|1156
1728401100000|2024-10-08 15:25:00|143.02|142.94|143.07|142.99|143.07|142.99|143.02|142.94|1746
1728401400000|2024-10-08 15:30:00|143.12|143.04|143.27|143.14|143.27|143.19|143.12|143.04|4157
1728401700000|2024-10-08 15:35:00|143.22|143.19|143.32|143.24|143.37|143.29|143.17|143.09|1991
1728402000000|2024-10-08 15:40:00|143.37|143.29|143.42|143.34|143.42|143.34|143.32|143.24|251
1728402300000|2024-10-08 15:45:00|143.47|143.39|143.47|143.39|143.52|143.44|143.42|143.34|1010
1728402600000|2024-10-08 15:50:00|143.52|143.44|143.57|143.49|143.57|143.49|143.52|143.39|599
1728402900000|2024-10-08 15:55:00|143.62|143.54|143.57|143.49|143.62|143.54|143.52|143.44|8437
1728403200000|2024-10-08 16:00:00|143.52|143.44|143.52|143.44|143.62|143.54|143.47|143.39|865
1728403500000|2024-10-08 16:05:00|143.47|143.39|143.52|143.44|143.57|143.49|143.47|143.39|132
1728403800000|2024-10-08 16:10:00|143.57|143.49|143.52|143.44|143.57|143.49|143.52|143.44|30
1728404100000|2024-10-08 16:15:00|143.57|143.49|143.57|143.49|143.57|143.49|143.52|143.44|35
1728404400000|2024-10-08 16:20:00|143.52|143.44|143.52|143.44|143.57|143.49|143.52|143.44|12
1728404700000|2024-10-08 16:25:00|143.57|143.49|143.67|143.54|143.67|143.59|143.57|143.49|453
1728405000000|2024-10-08 16:30:00|143.62|143.49|143.62|143.49|143.62|143.54|143.57|143.49|274
1728405300000|2024-10-08 16:35:00|143.67|143.54|143.67|143.59|143.67|143.59|143.62|143.54|753
1728405600000|2024-10-08 16:40:00|143.62|143.54|143.62|143.54|143.62|143.54|143.62|143.54|11
1728405900000|2024-10-08 16:45:00|143.57|143.49|143.52|143.44|143.57|143.54|143.52|143.44|17
1728406200000|2024-10-08 16:50:00|143.57|143.49|143.57|143.49|143.57|143.49|143.52|143.44|68
1728406500000|2024-10-08 16:55:00|143.52|143.44|143.57|143.49|143.57|143.49|143.52|143.44|11
1728406800000|2024-10-08 17:00:00|143.52|143.44|143.52|143.44|143.57|143.49|143.52|143.44|12
1728407100000|2024-10-08 17:05:00|143.47|143.39|143.37|143.29|143.52|143.44|143.32|143.24|290
1728407400000|2024-10-08 17:10:00|143.42|143.24|143.47|143.34|143.47|143.39|143.37|143.24|292
1728407700000|2024-10-08 17:15:00|143.42|143.29|143.42|143.34|143.47|143.34|143.37|143.24|7
1728408000000|2024-10-08 17:20:00|143.47|143.29|143.47|143.39|143.52|143.44|143.32|143.24|780
1728408300000|2024-10-08 17:25:00|143.52|143.44|143.52|143.39|143.52|143.44|143.47|143.39|112
1728408600000|2024-10-08 17:30:00|143.47||143.47||143.47||143.47||1
1728408900000|2024-10-08 17:35:00|143.52|143.44|143.52|143.39|143.52|143.44|143.47|143.39|4
1728409200000|2024-10-08 17:40:00|143.57|143.44|143.52|143.44|143.57|143.49|143.52|143.44|13
1728409500000|2024-10-08 17:45:00|143.57|143.49|143.52|143.44|143.57|143.49|143.52|143.44|488
1728410100000|2024-10-08 17:55:00|143.47|143.39|143.52|143.44|143.52|143.44|143.47|143.39|111
1728410400000|2024-10-08 18:00:00|143.57|143.49|143.57|143.49|143.57|143.49|143.52|143.44|142
1728410700000|2024-10-08 18:05:00|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|20
1728411000000|2024-10-08 18:10:00|143.57|143.49|143.52|143.44|143.57|143.49|143.52|143.44|21
1728411300000|2024-10-08 18:15:00|143.57|143.49|143.52|143.44|143.57|143.49|143.52|143.44|1
1728411600000|2024-10-08 18:20:00|143.57|143.39|143.52|143.44|143.57|143.44|143.52|143.39|13
1728411900000|2024-10-08 18:25:00|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.34|98
1728412200000|2024-10-08 18:30:00|143.52||143.52||143.52||143.52||4
1728412500000|2024-10-08 18:35:00|143.57|143.44|143.57|143.49|143.57|143.49|143.57|143.44|10
1728412800000|2024-10-08 18:40:00||143.44||143.49||143.49||143.44|0
1728413100000|2024-10-08 18:45:00||143.44||143.49||143.49||143.44|0
1728413400000|2024-10-08 18:50:00||143.44||143.44||143.44||143.44|0
1728413700000|2024-10-08 18:55:00||143.49||143.44||143.49||143.44|22
1728414000000|2024-10-08 19:00:00|143.52|143.49|143.52|143.39|143.57|143.49|143.52|143.39|97
1728414300000|2024-10-08 19:05:00|143.47|143.44|143.47|143.39|143.47|143.44|143.47|143.34|0
1728414600000|2024-10-08 19:10:00|143.52||143.52||143.52||143.52||0
1728414900000|2024-10-08 19:15:00|143.57|143.44|143.62|143.54|143.62|143.54|143.57|143.44|0
1728415200000|2024-10-08 19:20:00|143.57|143.49|143.62|143.49|143.62|143.54|143.57|143.49|3
1728415500000|2024-10-08 19:25:00|143.57|143.54|143.62|143.54|143.67|143.54|143.57|143.49|12
1728415800000|2024-10-08 19:30:00|143.67|143.59|143.72|143.64|143.72|143.64|143.67|143.59|60
1728416100000|2024-10-08 19:35:00||143.59||143.64||143.64||143.59|15
1728416400000|2024-10-08 19:40:00|143.77||143.72||143.77||143.72||80
1728416700000|2024-10-08 19:45:00|143.77|143.69|143.77|143.69|143.77|143.69|143.72|143.69|162
1728417000000|2024-10-08 19:50:00|143.72|143.64|143.72|143.64|143.72|143.69|143.72|143.64|105
1728417300000|2024-10-08 19:55:00|143.77|143.69|143.62|143.54|143.77|143.69|143.57|143.44|424
1728453600000|2024-10-09 06:00:00|143.64|143.57|143.57|143.49|143.64|143.57|143.47|143.39|96
1728453900000|2024-10-09 06:05:00|143.62|143.54|143.32|143.24|143.67|143.59|143.27|143.19|39
1728454200000|2024-10-09 06:10:00|143.27|143.19|143.37|143.24|143.37|143.24|143.27|143.14|36
1728454500000|2024-10-09 06:15:00|143.32|143.29|143.27|143.14|143.37|143.29|143.22|143.14|17
1728454800000|2024-10-09 06:20:00|143.22|143.19|143.22|143.14|143.27|143.19|143.17|143.09|4
1728455100000|2024-10-09 06:25:00|143.27|143.09|143.32|143.19|143.32|143.24|143.27|143.09|11
1728455400000|2024-10-09 06:30:00|143.27|143.14|143.12|143.04|143.27|143.14|143.12|143.04|15
1728455700000|2024-10-09 06:35:00|143.17|142.94|143.12|142.99|143.17|142.99|143.07|142.94|54
1728456000000|2024-10-09 06:40:00|143.17|143.04|143.17|143.09|143.22|143.14|143.17|143.04|127
1728456300000|2024-10-09 06:45:00|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|17
1728456600000|2024-10-09 06:50:00|143.27|143.19|143.32|143.24|143.42|143.34|143.27|143.19|142
1728456900000|2024-10-09 06:55:00|143.37|143.29|143.17|143.09|143.42|143.34|143.17|143.09|296
1728457200000|2024-10-09 07:00:00|143.12|143.04|142.72|142.64|143.12|143.04|142.62|142.54|2609
1728457500000|2024-10-09 07:05:00|142.67|142.59|142.12|142.04|142.72|142.64|142.12|142.04|1224
1728457800000|2024-10-09 07:10:00|142.07|141.99|141.97|141.89|142.07|141.99|141.67|141.59|2194
1728458100000|2024-10-09 07:15:00|141.92|141.84|141.87|141.74|141.97|141.89|141.77|141.69|1902
1728458400000|2024-10-09 07:20:00|141.82|141.69|142.07|141.99|142.07|141.99|141.77|141.69|623
1728458700000|2024-10-09 07:25:00|141.92|141.84|141.52|141.44|141.92|141.84|141.52|141.44|4809
1728459000000|2024-10-09 07:30:00|141.47|141.39|141.37|141.29|141.52|141.44|141.32|141.24|3915
1728459300000|2024-10-09 07:35:00|141.42|141.34|141.82|141.74|141.87|141.79|141.42|141.34|1425
1728459600000|2024-10-09 07:40:00|141.87|141.79|141.87|141.79|141.92|141.84|141.72|141.64|1443
1728459900000|2024-10-09 07:45:00|141.82|141.74|141.77|141.69|141.97|141.89|141.77|141.69|1039
1728460200000|2024-10-09 07:50:00|141.72|141.64|141.67|141.59|141.87|141.79|141.67|141.59|945
1728460500000|2024-10-09 07:55:00|141.62|141.54|141.92|141.84|141.97|141.89|141.62|141.54|1008
1728460800000|2024-10-09 08:00:00|141.97|141.89|141.97|141.89|142.02|141.94|141.82|141.74|1622
1728461100000|2024-10-09 08:05:00|142.02|141.94|142.17|142.09|142.17|142.09|142.02|141.94|2492
1728461400000|2024-10-09 08:10:00|142.12|142.04|142.17|142.09|142.32|142.24|142.12|142.04|1034
1728461700000|2024-10-09 08:15:00|142.12|142.04|141.87|141.79|142.22|142.14|141.82|141.74|3716
1728462000000|2024-10-09 08:20:00|141.92|141.74|141.77|141.69|141.92|141.74|141.77|141.69|10442
1728462300000|2024-10-09 08:25:00|141.72|141.64|141.97|141.89|141.97|141.89|141.72|141.64|4837
1728462600000|2024-10-09 08:30:00|141.92|141.84|142.02|141.94|142.02|141.94|141.92|141.84|5554
1728462900000|2024-10-09 08:35:00|142.07|141.99|142.17|142.09|142.22|142.14|142.02|141.94|269
1728463200000|2024-10-09 08:40:00|142.12|142.04|142.22|142.14|142.27|142.19|142.07|141.99|2390
1728463500000|2024-10-09 08:45:00|142.27|142.19|142.12|142.04|142.27|142.19|142.07|141.99|400
1728463800000|2024-10-09 08:50:00|142.07|141.99|141.97|141.89|142.17|142.09|141.87|141.79|1577
1728464100000|2024-10-09 08:55:00|142.02|141.94|142.22|142.09|142.22|142.14|141.97|141.89|3234
1728464400000|2024-10-09 09:00:00|142.17|142.14|142.32|142.19|142.32|142.24|142.17|142.09|537
1728464700000|2024-10-09 09:05:00|142.27|142.24|142.22|142.14|142.37|142.29|142.17|142.09|135
1728465000000|2024-10-09 09:10:00|142.17|142.09|142.22|142.14|142.22|142.14|142.17|142.09|115
1728465300000|2024-10-09 09:15:00|142.27|142.19|142.42|142.34|142.42|142.34|142.27|142.19|255
1728465600000|2024-10-09 09:20:00|142.47|142.39|142.37|142.29|142.47|142.39|142.32|142.24|516
1728465900000|2024-10-09 09:25:00|142.42|142.34|142.37|142.29|142.42|142.34|142.32|142.24|72
1728466200000|2024-10-09 09:30:00|142.42|142.34|142.37|142.29|142.47|142.39|142.37|142.24|107
1728466500000|2024-10-09 09:35:00|142.42|142.34|142.32|142.24|142.42|142.34|142.27|142.19|184
1728466800000|2024-10-09 09:40:00|142.37|142.29|142.52|142.44|142.52|142.44|142.37|142.29|112
1728467100000|2024-10-09 09:45:00|142.47|142.39|142.42|142.34|142.52|142.44|142.37|142.29|232
1728467400000|2024-10-09 09:50:00|142.47|142.39|142.37|142.29|142.47|142.39|142.32|142.24|680
1728467700000|2024-10-09 09:55:00|142.32|142.24|142.37|142.29|142.37|142.29|142.32|142.24|5205
1728468000000|2024-10-09 10:00:00|142.32|142.24|142.37|142.29|142.42|142.34|142.32|142.24|117
1728468300000|2024-10-09 10:05:00|142.42|142.34|142.27|142.14|142.47|142.39|142.22|142.14|1520
1728468600000|2024-10-09 10:10:00|142.22|142.19|142.22|142.14|142.27|142.19|142.22|142.14|1257
1728468900000|2024-10-09 10:15:00|142.17|142.09|142.27|142.19|142.27|142.19|142.17|142.09|240
1728469200000|2024-10-09 10:20:00|142.22|142.14|142.22|142.14|142.27|142.14|142.17|142.09|315
1728469500000|2024-10-09 10:25:00|142.17|142.09|142.27|142.19|142.27|142.19|142.17|142.09|433
1728469800000|2024-10-09 10:30:00|142.22|142.14|142.27|142.19|142.27|142.19|142.17|142.09|79
1728470100000|2024-10-09 10:35:00|142.22|142.14|142.22|142.14|142.27|142.19|142.17|142.09|169
1728470400000|2024-10-09 10:40:00|142.27|142.09|142.12|142.04|142.27|142.14|142.12|142.04|1125
1728470700000|2024-10-09 10:45:00|142.17|142.09|142.27|142.14|142.27|142.19|142.12|142.04|676
1728471000000|2024-10-09 10:50:00|142.22|142.19|142.22|142.14|142.22|142.19|142.17|142.09|69
1728471300000|2024-10-09 10:55:00|142.17|142.09|142.22|142.14|142.27|142.19|142.17|142.09|1317
1728471600000|2024-10-09 11:00:00|142.27|142.19|142.17|142.09|142.27|142.19|142.17|142.09|253
1728471900000|2024-10-09 11:05:00|142.12|142.04|142.17|142.09|142.22|142.14|142.12|142.04|148
1728472200000|2024-10-09 11:10:00|142.22|142.14|142.22|142.14|142.22|142.14|142.17|142.09|46
1728472500000|2024-10-09 11:15:00|142.17|142.09|142.12|141.99|142.22|142.14|142.12|141.99|137
1728472800000|2024-10-09 11:20:00|142.07|142.04|142.17|142.09|142.17|142.09|142.07|141.99|31
1728473100000|2024-10-09 11:25:00|142.12|142.04|142.22|142.14|142.22|142.14|142.12|142.04|330
1728473400000|2024-10-09 11:30:00|142.17|142.09|142.22|142.14|142.27|142.19|142.17|142.09|62
1728473700000|2024-10-09 11:35:00|142.27|142.19|142.27|142.19|142.27|142.19|142.22|142.14|3351
1728474000000|2024-10-09 11:40:00|142.22|142.14|142.27|142.19|142.27|142.19|142.22|142.14|2534
1728474300000|2024-10-09 11:45:00|142.32|142.24|142.27|142.19|142.32|142.24|142.27|142.19|444
1728474600000|2024-10-09 11:50:00|||||||||536
1728474900000|2024-10-09 11:55:00|142.22|142.14|142.17|142.09|142.27|142.19|142.17|142.09|57
1728475200000|2024-10-09 12:00:00|142.22|142.14|142.27|142.19|142.27|142.19|142.17|142.09|223
1728475500000|2024-10-09 12:05:00|142.22|142.14|142.17|142.09|142.22|142.14|142.17|142.09|843
1728475800000|2024-10-09 12:10:00|142.22|142.14|142.17|142.09|142.27|142.19|142.17|142.09|166
1728476100000|2024-10-09 12:15:00|142.22|142.14|142.12|142.04|142.27|142.19|142.12|142.04|481
1728476400000|2024-10-09 12:20:00|142.17|142.09|141.97|141.89|142.17|142.09|141.97|141.89|3740
1728476700000|2024-10-09 12:25:00|141.92|141.84|141.87|141.79|141.92|141.84|141.87|141.79|1850
1728477000000|2024-10-09 12:30:00|141.82|141.74|141.82|141.74|141.87|141.79|141.77|141.69|718
1728477300000|2024-10-09 12:35:00|141.77|141.69|141.92|141.84|141.92|141.84|141.77|141.69|1248
1728477600000|2024-10-09 12:40:00|141.87|141.79|141.72|141.64|141.87|141.79|141.72|141.64|976
1728477900000|2024-10-09 12:45:00|141.67|141.59|141.87|141.79|141.87|141.79|141.67|141.59|597
1728478200000|2024-10-09 12:50:00|141.92|141.84|141.92|141.84|141.97|141.89|141.87|141.79|528
1728478500000|2024-10-09 12:55:00|141.97|141.89|142.12|141.99|142.12|141.99|141.92|141.84|945
1728478800000|2024-10-09 13:00:00|142.07|142.04|142.12|142.04|142.17|142.09|142.07|141.99|267
1728479100000|2024-10-09 13:05:00|142.07|141.99|142.02|141.94|142.07|141.99|142.02|141.94|598
1728479400000|2024-10-09 13:10:00|142.07|141.99|142.02|141.94|142.07|141.99|141.97|141.89|282
1728479700000|2024-10-09 13:15:00|142.07|141.99|142.17|142.09|142.22|142.14|142.07|141.99|724
1728480000000|2024-10-09 13:20:00|142.12|142.04|142.12|142.04|142.17|142.09|142.07|141.99|256
1728480300000|2024-10-09 13:25:00|142.17|142.09|142.17|142.09|142.27|142.19|142.17|142.09|842
1728480600000|2024-10-09 13:30:00|142.12|142.04|142.27|142.19|142.27|142.19|142.02|141.94|1608
1728480900000|2024-10-09 13:35:00|142.22|142.14|142.42|142.34|142.42|142.34|142.22|142.14|1809
1728481200000|2024-10-09 13:40:00|142.37|142.29|142.52|142.44|142.57|142.49|142.37|142.29|454
1728481500000|2024-10-09 13:45:00|142.57|142.49|142.57|142.49|142.72|142.64|142.57|142.49|794
1728481800000|2024-10-09 13:50:00|142.62|142.54|142.62|142.54|142.67|142.59|142.47|142.39|329
1728482100000|2024-10-09 13:55:00|142.67|142.49|142.62|142.54|142.67|142.59|142.57|142.49|422
1728482400000|2024-10-09 14:00:00|142.67|142.59|142.62|142.54|142.67|142.59|142.57|142.49|371
1728482700000|2024-10-09 14:05:00|142.57|142.49|142.57|142.49|142.67|142.59|142.57|142.49|559
1728483000000|2024-10-09 14:10:00|142.62|142.54|142.72|142.64|142.72|142.64|142.57|142.49|3042
1728483300000|2024-10-09 14:15:00|142.67|142.59|142.62|142.54|142.72|142.64|142.62|142.49|396
1728483600000|2024-10-09 14:20:00|142.67|142.59|142.67|142.54|142.67|142.59|142.57|142.49|135
1728483900000|2024-10-09 14:25:00|142.62|142.59|142.82|142.74|142.82|142.74|142.62|142.54|865
1728484200000|2024-10-09 14:30:00|142.77|142.69|142.72|142.64|142.92|142.84|142.72|142.64|500
1728484500000|2024-10-09 14:35:00|142.77|142.69|142.92|142.84|142.92|142.84|142.67|142.59|798
1728484800000|2024-10-09 14:40:00|142.87|142.79|142.87|142.79|142.97|142.89|142.87|142.79|553
1728485100000|2024-10-09 14:45:00|142.92|142.84|142.97|142.89|143.02|142.94|142.87|142.79|602
1728485400000|2024-10-09 14:50:00|143.02|142.94|143.02|142.94|143.02|142.94|142.92|142.84|1440
1728485700000|2024-10-09 14:55:00|143.07|142.99|143.02|142.94|143.07|142.99|142.97|142.89|927
1728486000000|2024-10-09 15:00:00|142.97|142.89|143.07|142.99|143.07|142.99|142.97|142.89|1198
1728486300000|2024-10-09 15:05:00|143.12|143.04|143.02|142.89|143.12|143.04|143.02|142.89|318
1728486600000|2024-10-09 15:10:00|142.97|142.94|143.07|142.99|143.12|143.04|142.97|142.89|1007
1728486900000|2024-10-09 15:15:00|143.12|143.04|143.12|143.04|143.17|143.09|143.07|142.99|794
1728487200000|2024-10-09 15:20:00|143.17|142.99|143.12|143.04|143.17|143.09|143.12|142.99|1966
1728487500000|2024-10-09 15:25:00|143.07|142.99|143.12|143.04|143.12|143.04|143.07|142.99|2258
1728487800000|2024-10-09 15:30:00|143.17|143.09|143.17|143.09|143.17|143.09|143.12|143.04|3557
1728488100000|2024-10-09 15:35:00|143.22|143.04|143.22|143.14|143.27|143.19|143.17|143.04|1582
1728488400000|2024-10-09 15:40:00|143.27|143.19|143.37|143.29|143.42|143.34|143.22|143.19|1707
1728488700000|2024-10-09 15:45:00|143.32|143.24|143.32|143.24|143.32|143.24|143.27|143.19|1137
1728489000000|2024-10-09 15:50:00|143.27|143.19|143.27|143.19|143.27|143.24|143.22|143.14|192
1728489300000|2024-10-09 15:55:00|143.22|143.14|143.22|143.14|143.27|143.19|143.22|143.14|328
1728489600000|2024-10-09 16:00:00|143.27|143.19|143.27|143.19|143.27|143.19|143.22|143.14|312
1728489900000|2024-10-09 16:05:00|143.32|143.24|143.32|143.24|143.37|143.29|143.32|143.19|110
1728490200000|2024-10-09 16:10:00|143.27|143.19|143.22|143.14|143.27|143.19|143.22|143.14|1395
1728490500000|2024-10-09 16:15:00|143.17|143.09|143.17|143.09|143.27|143.19|143.17|143.09|356
1728490800000|2024-10-09 16:20:00|143.22|143.14|143.22|143.09|143.22|143.14|143.17|143.09|13
1728491100000|2024-10-09 16:25:00||143.14||143.14||143.14||143.14|239
1728491400000|2024-10-09 16:30:00||143.09||143.14||143.14||143.09|41
1728491700000|2024-10-09 16:35:00||143.09||143.14||143.14||143.09|97
1728492000000|2024-10-09 16:40:00|143.17|143.09|143.17|143.09|143.17|143.14|143.17|143.09|7
1728492300000|2024-10-09 16:45:00|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.09|119
1728492600000|2024-10-09 16:50:00|143.27|143.19|143.27|143.19|143.27|143.19|143.17|143.09|1016
1728492900000|2024-10-09 16:55:00|143.22|143.14|143.27|143.19|143.27|143.19|143.22|143.14|58
1728493200000|2024-10-09 17:00:00|143.22|143.14|143.22|143.14|143.27|143.19|143.22|143.14|24
1728493500000|2024-10-09 17:05:00|143.27|143.19|143.22|143.14|143.27|143.19|143.22|143.14|105
1728493800000|2024-10-09 17:10:00|143.27|143.19|143.27|143.19|143.32|143.19|143.27|143.19|110
1728494100000|2024-10-09 17:15:00|143.32|143.24|143.32|143.24|143.37|143.29|143.32|143.19|118
1728494400000|2024-10-09 17:20:00|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|239
1728494700000|2024-10-09 17:25:00|143.42|143.34|143.32|143.24|143.42|143.34|143.32|143.24|39
1728495000000|2024-10-09 17:30:00|143.27|143.19|143.32|143.24|143.37|143.29|143.27|143.19|248
1728495300000|2024-10-09 17:35:00|143.37|143.29|143.37|143.24|143.37|143.29|143.37|143.24|21
1728495600000|2024-10-09 17:40:00|143.42|143.29|143.42|143.34|143.42|143.34|143.42|143.24|135
1728495900000|2024-10-09 17:45:00|143.37|143.29|143.37|143.29|143.37|143.34|143.37|143.29|1
1728496200000|2024-10-09 17:50:00|143.32|143.24|143.27|143.19|143.32|143.24|143.17|143.09|137
1728496500000|2024-10-09 17:55:00|143.32|143.14|143.27|143.14|143.32|143.24|143.27|143.14|160
1728496800000|2024-10-09 18:00:00|143.22|143.19|143.32|143.19|143.32|143.24|143.22|143.19|17
1728497100000|2024-10-09 18:05:00|143.37|143.24|143.37|143.24|143.37|143.29|143.32|143.19|26
1728497400000|2024-10-09 18:10:00|143.32|143.19|143.32|143.24|143.32|143.24|143.32|143.19|0
1728497700000|2024-10-09 18:15:00|143.27|143.19|143.27|143.19|143.27|143.24|143.27|143.19|33
1728498000000|2024-10-09 18:20:00|143.32|143.24|143.27|143.19|143.32|143.24|143.22|143.14|154
1728498300000|2024-10-09 18:25:00|143.32|143.24|143.37|143.29|143.37|143.29|143.32|143.24|57
1728498600000|2024-10-09 18:30:00|143.32|143.24|143.27|143.19|143.37|143.29|143.27|143.19|57
1728498900000|2024-10-09 18:35:00|143.32|143.24|143.32|143.24|143.32|143.24|143.27|143.19|5
1728499200000|2024-10-09 18:40:00||143.19||143.24||143.24||143.19|0
1728499500000|2024-10-09 18:45:00|143.37|143.29|143.37|143.29|143.37|143.29|143.32|143.24|4
1728499800000|2024-10-09 18:50:00|143.32|143.24|143.32|143.24|143.32|143.29|143.32|143.24|0
1728500100000|2024-10-09 18:55:00|143.27|143.19|143.32|143.19|143.32|143.24|143.27|143.19|2
1728500400000|2024-10-09 19:00:00|143.27|143.24|143.37|143.24|143.37|143.24|143.27|143.24|99
1728500700000|2024-10-09 19:05:00|143.32|143.29|143.32|143.24|143.37|143.29|143.27|143.19|23
1728501000000|2024-10-09 19:10:00||143.19||143.24||143.24||143.19|2
1728501300000|2024-10-09 19:15:00|143.37|143.29|143.37|143.29|143.37|143.29|143.37|143.29|60
1728501600000|2024-10-09 19:20:00|143.42|143.34|143.42|143.34|143.47|143.39|143.42|143.29|518
1728502200000|2024-10-09 19:30:00|143.47|143.39|143.47|143.39|143.52|143.39|143.42|143.34|266
1728502500000|2024-10-09 19:35:00|143.52||143.47||143.52||143.47||2
1728502800000|2024-10-09 19:40:00|143.42|143.34|143.37|143.29|143.47|143.34|143.37|143.29|3
1728503100000|2024-10-09 19:45:00|143.42|143.34|143.42|143.29|143.42|143.34|143.37|143.29|69
1728503400000|2024-10-09 19:50:00|143.47|143.34|143.47|143.39|143.52|143.44|143.47|143.29|33
1728503700000|2024-10-09 19:55:00|143.42|143.34|143.42|143.29|143.47|143.39|143.37|143.29|178
1728540000000|2024-10-10 06:00:00|143.44|143.37|142.92|142.79|143.44|143.37|142.92|142.79|40
1728540300000|2024-10-10 06:05:00|142.87|142.74|142.97|142.89|142.97|142.89|142.87|142.69|127
1728540600000|2024-10-10 06:10:00|142.92|142.84|142.97|142.89|142.97|142.89|142.92|142.79|21
1728540900000|2024-10-10 06:15:00|142.92|142.84|142.92|142.79|143.02|142.94|142.92|142.79|6
1728541200000|2024-10-10 06:20:00|142.87|142.74|143.02|142.89|143.02|142.94|142.87|142.74|21
1728541500000|2024-10-10 06:25:00||142.94||142.94||142.94||142.89|0
1728541800000|2024-10-10 06:30:00|142.97|142.89|142.97|142.89|143.02|142.94|142.97|142.89|0
1728542100000|2024-10-10 06:35:00||142.84||142.89||142.89||142.84|0
1728542400000|2024-10-10 06:40:00|143.02|142.84|142.97|142.89|143.02|142.94|142.97|142.84|77
1728542700000|2024-10-10 06:45:00|143.02|142.94|142.97|142.89|143.02|142.94|142.92|142.84|193
1728543000000|2024-10-10 06:50:00|142.92|142.84|142.87|142.79|142.97|142.89|142.87|142.79|149
1728543300000|2024-10-10 06:55:00|142.92|142.84|143.22|143.14|143.22|143.14|142.92|142.84|383
1728543600000|2024-10-10 07:00:00|143.27|143.19|144.02|143.94|144.07|143.99|143.27|143.19|2182
1728543900000|2024-10-10 07:05:00|143.97|143.89|144.27|144.14|144.37|144.29|143.97|143.89|1165
1728544200000|2024-10-10 07:10:00|144.22|144.09|144.17|144.09|144.32|144.24|144.07|143.99|2985
1728544500000|2024-10-10 07:15:00|144.27|144.19|143.97|143.89|144.32|144.24|143.92|143.84|1306
1728544800000|2024-10-10 07:20:00|144.02|143.94|143.72|143.64|144.07|143.99|143.72|143.64|1426
1728545100000|2024-10-10 07:25:00|143.77|143.69|143.77|143.69|143.97|143.89|143.72|143.64|482
1728545400000|2024-10-10 07:30:00|143.82|143.74|143.97|143.89|144.02|143.94|143.77|143.69|785
1728545700000|2024-10-10 07:35:00|143.92|143.84|143.87|143.79|143.97|143.89|143.82|143.74|464
1728546000000|2024-10-10 07:40:00|143.92|143.84|143.52|143.44|143.92|143.84|143.47|143.39|1436
1728546300000|2024-10-10 07:45:00|143.47|143.39|143.57|143.49|143.67|143.59|143.42|143.34|1368
1728546600000|2024-10-10 07:50:00|143.52|143.44|143.37|143.29|143.62|143.54|143.37|143.29|1095
1728546900000|2024-10-10 07:55:00|143.32|143.24|143.22|143.14|143.42|143.34|143.17|143.09|612
1728547200000|2024-10-10 08:00:00|143.17|143.09|143.37|143.29|143.37|143.29|143.17|143.09|413
1728547500000|2024-10-10 08:05:00|143.42|143.34|143.62|143.54|143.62|143.54|143.42|143.34|403
1728547800000|2024-10-10 08:10:00|143.67|143.59|143.82|143.74|143.82|143.74|143.62|143.54|1704
1728548100000|2024-10-10 08:15:00|143.77|143.69|143.77|143.69|143.82|143.74|143.67|143.59|349
1728548400000|2024-10-10 08:20:00|143.72|143.64|143.47|143.39|143.72|143.64|143.47|143.39|200
1728548700000|2024-10-10 08:25:00|143.42|143.34|143.47|143.39|143.52|143.44|143.42|143.34|166
1728549000000|2024-10-10 08:30:00|143.42|143.34|143.37|143.29|143.47|143.39|143.37|143.29|386
1728549300000|2024-10-10 08:35:00|143.32|143.24|143.22|143.14|143.42|143.34|143.22|143.14|533
1728549600000|2024-10-10 08:40:00|143.17|143.09|143.12|143.04|143.22|143.09|143.02|142.94|1721
1728549900000|2024-10-10 08:45:00|143.17|143.09|143.37|143.29|143.37|143.29|143.12|142.99|479
1728550200000|2024-10-10 08:50:00|143.42|143.34|143.42|143.34|143.47|143.39|143.37|143.29|175
1728550500000|2024-10-10 08:55:00|143.47|143.39|143.47|143.39|143.57|143.49|143.42|143.34|234
1728550800000|2024-10-10 09:00:00|143.42|143.34|143.37|143.29|143.47|143.39|143.32|143.24|226
1728551100000|2024-10-10 09:05:00|143.32|143.24|143.32|143.24|143.37|143.29|143.27|143.19|1024
1728551400000|2024-10-10 09:10:00|143.37|143.19|143.32|143.24|143.37|143.24|143.27|143.19|431
1728551700000|2024-10-10 09:15:00|143.27|143.19|143.17|143.04|143.37|143.29|143.02|142.94|1457
1728552000000|2024-10-10 09:20:00|143.12|143.09|143.22|143.09|143.22|143.14|143.12|143.04|249
1728552300000|2024-10-10 09:25:00|143.17|143.14|143.42|143.34|143.42|143.34|143.17|143.14|651
1728552600000|2024-10-10 09:30:00|143.47|143.39|143.67|143.59|143.67|143.59|143.42|143.34|1464
1728552900000|2024-10-10 09:35:00|143.62|143.54|143.57|143.49|143.67|143.59|143.47|143.39|884
1728553200000|2024-10-10 09:40:00|143.52|143.44|143.52|143.44|143.62|143.54|143.42|143.34|338
1728553500000|2024-10-10 09:45:00|143.57|143.49|143.47|143.39|143.57|143.49|143.47|143.39|198
1728553800000|2024-10-10 09:50:00|143.52|143.44|143.47|143.39|143.57|143.49|143.42|143.34|164
1728554100000|2024-10-10 09:55:00|143.52|143.44|143.52|143.44|143.57|143.49|143.47|143.39|72
1728554400000|2024-10-10 10:00:00|143.57|143.49|143.67|143.59|143.67|143.59|143.52|143.44|189
1728554700000|2024-10-10 10:05:00|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|259
1728555000000|2024-10-10 10:10:00|143.67|143.59|143.72|143.64|143.77|143.69|143.67|143.59|783
1728555300000|2024-10-10 10:15:00|143.77|143.69|143.67|143.59|143.77|143.69|143.67|143.59|67
1728555600000|2024-10-10 10:20:00|143.62|143.54|143.72|143.64|143.77|143.69|143.62|143.54|121
1728555900000|2024-10-10 10:25:00|143.77|143.69|143.82|143.74|143.82|143.74|143.67|143.59|3030
1728556200000|2024-10-10 10:30:00|143.87|143.79|143.92|143.84|143.97|143.89|143.87|143.79|288
1728556500000|2024-10-10 10:35:00|143.87|143.79|143.77|143.69|143.92|143.84|143.72|143.64|817
1728556800000|2024-10-10 10:40:00|143.72|143.64|143.72|143.64|143.77|143.69|143.72|143.64|130
1728557100000|2024-10-10 10:45:00|143.77|143.69|143.62|143.54|143.77|143.69|143.62|143.54|580
1728557400000|2024-10-10 10:50:00|143.67|143.59|143.62|143.54|143.67|143.59|143.62|143.54|217
1728557700000|2024-10-10 10:55:00|143.67|143.59|143.57|143.49|143.67|143.59|143.57|143.49|338
1728558000000|2024-10-10 11:00:00|143.52|143.44|143.77|143.64|143.77|143.69|143.52|143.44|625
1728558300000|2024-10-10 11:05:00|143.72|143.69|143.77|143.69|143.82|143.74|143.72|143.64|153
1728558600000|2024-10-10 11:10:00|143.82|143.74|143.72|143.64|143.82|143.74|143.72|143.64|400
1728558900000|2024-10-10 11:15:00|143.77|143.69|143.87|143.79|143.87|143.79|143.77|143.69|1132
1728559200000|2024-10-10 11:20:00|143.82|143.74|143.97|143.89|143.97|143.89|143.82|143.74|413
1728559500000|2024-10-10 11:25:00||143.84||143.89||143.89||143.84|54
1728559800000|2024-10-10 11:30:00|144.02|143.94|144.07|143.99|144.07|143.99|144.02|143.94|467
1728560100000|2024-10-10 11:35:00|144.12|144.04|144.02|143.94|144.12|144.04|144.02|143.94|544
1728560400000|2024-10-10 11:40:00|144.07|143.99|144.07|143.99|144.12|144.04|144.02|143.94|590
1728560700000|2024-10-10 11:45:00|144.02|143.94|143.97|143.89|144.02|143.94|143.92|143.84|399
1728561000000|2024-10-10 11:50:00|144.02|143.94|144.02|143.94|144.07|143.99|143.97|143.89|607
1728561300000|2024-10-10 11:55:00|144.07|143.99|143.97|143.89|144.07|143.99|143.92|143.84|213
1728561600000|2024-10-10 12:00:00|144.02|143.94|144.17|144.09|144.17|144.09|144.02|143.94|538
1728561900000|2024-10-10 12:05:00|144.12|144.04|144.17|144.09|144.22|144.14|144.12|144.04|914
1728562200000|2024-10-10 12:10:00|144.22|144.14|144.22|144.14|144.27|144.19|144.17|144.09|605
1728562500000|2024-10-10 12:15:00|144.17|144.09|144.17|144.09|144.22|144.14|144.12|144.04|1034
1728562800000|2024-10-10 12:20:00|144.12|144.04|144.12|144.04|144.12|144.09|144.07|143.99|778
1728563100000|2024-10-10 12:25:00|144.17|144.09|144.22|144.09|144.22|144.14|144.12|144.04|388
1728563400000|2024-10-10 12:30:00|144.07|143.99|143.82|143.74|144.22|144.04|143.57|143.49|7094
1728563700000|2024-10-10 12:35:00|143.77|143.69|144.02|143.94|144.07|143.99|143.67|143.59|1174
1728564000000|2024-10-10 12:40:00|143.97|143.89|143.77|143.69|144.02|143.94|143.57|143.49|4677
1728564300000|2024-10-10 12:45:00|143.72|143.64|143.67|143.59|143.77|143.69|143.57|143.49|861
1728564600000|2024-10-10 12:50:00|143.62|143.54|143.52|143.44|143.62|143.54|143.37|143.29|2374
1728564900000|2024-10-10 12:55:00|143.57|143.49|143.62|143.54|143.67|143.59|143.57|143.49|1854
1728565200000|2024-10-10 13:00:00|143.57|143.49|143.77|143.69|143.87|143.79|143.57|143.49|3353
1728565500000|2024-10-10 13:05:00|143.82|143.74|143.82|143.74|143.92|143.79|143.72|143.64|3243
1728565800000|2024-10-10 13:10:00|143.87|143.79|144.07|143.94|144.07|143.99|143.87|143.79|152
1728566100000|2024-10-10 13:15:00|144.12|143.99|144.17|144.09|144.22|144.14|144.12|143.99|653
1728566400000|2024-10-10 13:20:00|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|122
1728566700000|2024-10-10 13:25:00|144.12|144.04|144.22|144.14|144.22|144.14|144.12|144.04|852
1728567000000|2024-10-10 13:30:00|144.17|144.09|144.12|144.04|144.22|144.14|144.02|143.94|1489
1728567300000|2024-10-10 13:35:00|144.07|143.99|143.87|143.79|144.12|144.04|143.77|143.69|879
1728567600000|2024-10-10 13:40:00|143.92|143.74|143.72|143.64|143.92|143.74|143.57|143.49|3868
1728567900000|2024-10-10 13:45:00|143.77|143.69|143.57|143.49|143.87|143.79|143.57|143.49|1097
1728568200000|2024-10-10 13:50:00|143.52|143.44|143.67|143.59|143.82|143.74|143.47|143.39|4604
1728568500000|2024-10-10 13:55:00|143.62|143.54|143.57|143.49|143.77|143.64|143.57|143.49|11200
1728568800000|2024-10-10 14:00:00|143.62|143.54|143.72|143.64|143.77|143.69|143.57|143.49|466
1728569100000|2024-10-10 14:05:00|143.77|143.69|143.72|143.64|143.77|143.69|143.57|143.49|805
1728569400000|2024-10-10 14:10:00|143.77|143.69|143.77|143.69|143.82|143.74|143.72|143.64|412
1728569700000|2024-10-10 14:15:00|143.82|143.74|143.77|143.69|143.87|143.79|143.72|143.64|391
1728570000000|2024-10-10 14:20:00|143.82|143.74|143.92|143.84|143.92|143.84|143.72|143.64|417
1728570300000|2024-10-10 14:25:00|143.97|143.89|143.77|143.69|143.97|143.89|143.72|143.64|774
1728570600000|2024-10-10 14:30:00|143.82|143.74|143.82|143.74|143.82|143.74|143.72|143.64|369
1728570900000|2024-10-10 14:35:00|143.87|143.79|143.72|143.64|143.87|143.79|143.72|143.64|291
1728571200000|2024-10-10 14:40:00|143.67|143.59|143.57|143.49|143.67|143.59|143.57|143.49|537
1728571500000|2024-10-10 14:45:00|143.62|143.54|143.67|143.54|143.67|143.59|143.57|143.49|688
1728571800000|2024-10-10 14:50:00|143.62|143.59|143.62|143.54|143.72|143.64|143.57|143.49|1142
1728572100000|2024-10-10 14:55:00|143.67|143.59|143.62|143.54|143.72|143.59|143.57|143.49|458
1728572400000|2024-10-10 15:00:00|143.67|143.59|143.57|143.49|143.67|143.59|143.52|143.44|493
1728572700000|2024-10-10 15:05:00|143.62|143.54|143.72|143.64|143.82|143.74|143.62|143.54|472
1728573000000|2024-10-10 15:10:00|143.77|143.69|143.77|143.69|143.77|143.69|143.67|143.59|891
1728573300000|2024-10-10 15:15:00|143.82|143.64|143.77|143.69|143.82|143.74|143.72|143.64|1138
1728573600000|2024-10-10 15:20:00|143.72|143.64|143.67|143.59|143.77|143.69|143.67|143.59|2143
1728573900000|2024-10-10 15:25:00|143.62|143.54|143.67|143.59|143.67|143.59|143.52|143.44|2740
1728574200000|2024-10-10 15:30:00|143.62|143.54|143.67|143.59|143.67|143.59|143.57|143.49|3707
1728574500000|2024-10-10 15:35:00|143.72|143.64|143.92|143.84|143.92|143.84|143.72|143.64|3540
1728574800000|2024-10-10 15:40:00|143.97|143.89|143.87|143.79|143.97|143.89|143.77|143.69|992
1728575100000|2024-10-10 15:45:00|143.82|143.74|143.87|143.79|143.92|143.84|143.82|143.74|363
1728575400000|2024-10-10 15:50:00|143.92|143.84|143.97|143.84|143.97|143.84|143.87|143.84|176
1728575700000|2024-10-10 15:55:00|144.02|143.89|144.02|143.94|144.02|143.94|143.97|143.89|450
1728576000000|2024-10-10 16:00:00|||||||||844
1728576300000|2024-10-10 16:05:00|144.07|143.99|144.07|143.99|144.07|143.99|144.02|143.99|726
1728576600000|2024-10-10 16:10:00|144.12||144.07||144.12||144.07||100
1728576900000|2024-10-10 16:15:00|144.12|144.04|144.12|144.04|144.12|144.04|144.07|144.04|517
1728577200000|2024-10-10 16:20:00|144.17|144.09|144.12|143.99|144.17|144.09|144.12|143.99|69
1728577500000|2024-10-10 16:25:00|144.07|144.04|144.12|144.04|144.12|144.04|144.07|143.99|198
1728577800000|2024-10-10 16:30:00|144.07|143.99|144.07|143.99|144.12|143.99|144.02|143.94|55
1728578100000|2024-10-10 16:35:00|144.12||144.07||144.12||144.07||93
1728578400000|2024-10-10 16:40:00|||||||||969
1728578700000|2024-10-10 16:45:00|144.12|144.04|144.02|143.94|144.12|144.04|144.02|143.94|872
1728579000000|2024-10-10 16:50:00||143.89||143.94||143.94||143.89|619
1728579300000|2024-10-10 16:55:00|143.97|143.89|143.97|143.89|144.02|143.89|143.97|143.89|53
1728579600000|2024-10-10 17:00:00|144.02|143.84|143.97|143.89|144.02|143.94|143.97|143.84|92
1728579900000|2024-10-10 17:05:00|143.92|143.84|143.92|143.84|143.97|143.84|143.92|143.84|331
1728580200000|2024-10-10 17:10:00|143.97|143.89|143.97|143.89|143.97|143.89|143.92|143.84|62
1728580500000|2024-10-10 17:15:00|143.92|143.84|143.97|143.89|143.97|143.89|143.92|143.84|27
1728580800000|2024-10-10 17:20:00|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|58
1728581100000|2024-10-10 17:25:00|||||||||8
1728581400000|2024-10-10 17:30:00|144.07|143.99|144.02|143.94|144.07|143.99|144.02|143.94|10
1728582000000|2024-10-10 17:40:00|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|104
1728582300000|2024-10-10 17:45:00|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|84
1728582600000|2024-10-10 17:50:00|143.97|143.89|144.02|143.94|144.02|143.94|143.87|143.79|149
1728582900000|2024-10-10 17:55:00|143.97|143.89|144.07|143.99|144.07|143.99|143.97|143.89|167
1728583200000|2024-10-10 18:00:00|144.02|143.94|143.97|143.84|144.02|143.94|143.97|143.84|64
1728583500000|2024-10-10 18:05:00|143.92||143.92||143.92||143.92||1
1728583800000|2024-10-10 18:10:00|143.87|143.79|143.87|143.79|143.87|143.84|143.87|143.79|61
1728584100000|2024-10-10 18:15:00|143.92|143.74|143.82|143.74|143.92|143.74|143.82|143.74|174
1728584400000|2024-10-10 18:20:00|143.87|143.79|143.87|143.74|143.87|143.79|143.82|143.74|474
1728584700000|2024-10-10 18:25:00|143.82|143.79|143.87|143.74|143.87|143.79|143.82|143.74|55
1728585000000|2024-10-10 18:30:00|143.82|143.79|143.87|143.74|143.87|143.79|143.82|143.74|8
1728585300000|2024-10-10 18:35:00|143.82|143.79|143.82|143.74|143.82|143.79|143.82|143.69|0
1728585600000|2024-10-10 18:40:00|143.77|143.69|143.77|143.64|143.77|143.74|143.67|143.54|167
1728585900000|2024-10-10 18:45:00|143.72|143.69|143.77|143.64|143.77|143.69|143.72|143.64|44
1728586200000|2024-10-10 18:50:00|143.72||143.72||143.77||143.72||1
1728586500000|2024-10-10 18:55:00|143.77|143.69|143.77|143.69|143.77|143.69|143.72|143.64|21
1728586800000|2024-10-10 19:00:00|143.72|143.64|143.72|143.64|143.72|143.64|143.72|143.64|46
1728587100000|2024-10-10 19:05:00||143.59||143.64||143.64||143.59|1
1728587400000|2024-10-10 19:10:00|143.77|143.69|143.77|143.64|143.77|143.69|143.72|143.64|4
1728587700000|2024-10-10 19:15:00|143.72|143.69|143.77|143.69|143.77|143.69|143.72|143.69|0
1728588000000|2024-10-10 19:20:00|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|25
1728588300000|2024-10-10 19:25:00|143.82|143.74|143.77|143.69|143.82|143.74|143.77|143.69|2
1728588600000|2024-10-10 19:30:00|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.69|25
1728588900000|2024-10-10 19:35:00|143.87|143.79|143.92|143.84|143.92|143.84|143.82|143.74|79
1728589200000|2024-10-10 19:40:00||143.79||143.84||143.84||143.79|53
1728589500000|2024-10-10 19:45:00|143.97||143.92||143.97||143.92||133
1728589800000|2024-10-10 19:50:00|143.97|143.89|144.07|143.94|144.07|143.99|143.97|143.89|66
1728590100000|2024-10-10 19:55:00|144.02|143.99|144.02|143.94|144.07|143.99|144.02|143.94|164
1728626400000|2024-10-11 06:00:00|144.04|143.97|144.02|143.89|144.04|143.97|143.97|143.84|11
1728626700000|2024-10-11 06:05:00|144.07|143.84|144.02|143.94|144.07|143.94|144.02|143.84|180
1728627000000|2024-10-11 06:10:00|144.07|143.99|144.02|143.94|144.07|143.99|144.02|143.94|2
1728627300000|2024-10-11 06:15:00|144.07|143.89|144.02|143.94|144.07|143.94|144.02|143.89|1
1728627600000|2024-10-11 06:20:00|144.07|143.99|144.12|143.99|144.12|143.99|144.07|143.99|1
1728627900000|2024-10-11 06:25:00|144.17|144.04|144.17|144.04|144.17|144.04|144.12|143.99|0
1728628200000|2024-10-11 06:30:00|144.12|143.99|144.12|144.04|144.17|144.09|144.12|143.99|116
1728628500000|2024-10-11 06:35:00||143.99||143.99||143.99||143.99|2
1728628800000|2024-10-11 06:40:00|144.07|143.94|143.97|143.89|144.07|143.94|143.97|143.89|3
1728629100000|2024-10-11 06:45:00|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|30
1728629400000|2024-10-11 06:50:00|143.87|143.79|143.87|143.79|143.92|143.79|143.87|143.74|2
1728629700000|2024-10-11 06:55:00|143.82|143.74|143.72|143.64|143.82|143.74|143.72|143.64|214
1728630000000|2024-10-11 07:00:00|143.77|143.69|143.97|143.89|144.07|143.99|143.67|143.59|1189
1728630300000|2024-10-11 07:05:00|144.02|143.94|144.07|143.99|144.27|144.19|144.02|143.89|790
1728630600000|2024-10-11 07:10:00|144.02|143.94|143.87|143.79|144.02|143.94|143.72|143.64|260
1728630900000|2024-10-11 07:15:00|143.82|143.74|143.72|143.64|143.87|143.79|143.67|143.59|625
1728631200000|2024-10-11 07:20:00|143.77|143.69|143.77|143.69|143.87|143.74|143.62|143.54|285
1728631500000|2024-10-11 07:25:00|143.82|143.74|144.02|143.94|144.02|143.94|143.77|143.69|402
1728631800000|2024-10-11 07:30:00|143.97|143.89|144.02|143.94|144.07|143.99|143.92|143.84|100
1728632100000|2024-10-11 07:35:00|143.97|143.89|143.92|143.79|144.02|143.94|143.82|143.74|88
1728632400000|2024-10-11 07:40:00|143.97|143.84|143.92|143.79|144.07|143.94|143.87|143.79|176
1728632700000|2024-10-11 07:45:00|143.87|143.84|144.02|143.94|144.02|143.94|143.87|143.79|82
1728633000000|2024-10-11 07:50:00|144.07|143.99|144.12|144.04|144.12|144.04|144.02|143.94|218
1728633300000|2024-10-11 07:55:00|144.17|144.09|144.22|144.14|144.27|144.19|144.12|144.04|1015
1728633600000|2024-10-11 08:00:00|144.27|144.19|144.12|144.04|144.32|144.24|144.12|144.04|104
1728633900000|2024-10-11 08:05:00|144.07|143.99|144.07|143.99|144.12|144.04|144.02|143.94|1839
1728634200000|2024-10-11 08:10:00|144.12|144.04|143.97|143.89|144.12|144.04|143.92|143.84|202
1728634500000|2024-10-11 08:15:00|144.02|143.94|144.12|144.04|144.17|144.09|143.97|143.89|11061
1728634800000|2024-10-11 08:20:00|144.17|143.99|144.17|144.09|144.17|144.09|144.12|143.99|192
1728635100000|2024-10-11 08:25:00|144.12|144.04|144.02|143.94|144.17|144.09|144.02|143.94|131
1728635400000|2024-10-11 08:30:00|144.07|143.99|144.12|144.04|144.12|144.04|144.02|143.94|131
1728635700000|2024-10-11 08:35:00|144.07|143.99|144.12|144.04|144.17|144.09|144.02|143.94|105
1728636000000|2024-10-11 08:40:00|144.07|143.99|143.97|143.89|144.12|144.04|143.97|143.89|64
1728636300000|2024-10-11 08:45:00|143.92|143.84|143.62|143.54|143.97|143.89|143.62|143.54|229
1728636600000|2024-10-11 08:50:00|143.57|143.49|143.77|143.69|143.77|143.69|143.47|143.39|321
1728636900000|2024-10-11 08:55:00|143.72|143.64|143.77|143.69|143.82|143.74|143.72|143.59|79
1728637200000|2024-10-11 09:00:00|143.72|143.64|143.97|143.89|144.02|143.94|143.72|143.64|353
1728637500000|2024-10-11 09:05:00|143.92|143.84|143.92|143.84|143.97|143.89|143.87|143.79|311
1728637800000|2024-10-11 09:10:00|143.97|143.79|143.87|143.79|143.97|143.84|143.82|143.74|720
1728638100000|2024-10-11 09:15:00|143.92|143.84|143.87|143.79|144.02|143.89|143.77|143.69|364
1728638400000|2024-10-11 09:20:00|143.82|143.74|143.87|143.79|143.97|143.89|143.82|143.74|64
1728638700000|2024-10-11 09:25:00|143.92|143.84|143.92|143.84|144.02|143.94|143.87|143.79|185
1728639000000|2024-10-11 09:30:00|143.87|143.79|143.97|143.84|143.97|143.89|143.82|143.74|98
1728639300000|2024-10-11 09:35:00|143.92|143.89|143.97|143.89|143.97|143.89|143.82|143.74|1224
1728639600000|2024-10-11 09:40:00|144.02|143.94|143.92|143.84|144.17|144.09|143.92|143.84|2337
1728639900000|2024-10-11 09:45:00|143.87|143.79|143.97|143.89|143.97|143.89|143.87|143.79|222
1728640200000|2024-10-11 09:50:00|143.92|143.84|143.82|143.74|143.97|143.89|143.82|143.74|133
1728640500000|2024-10-11 09:55:00|143.77|143.69|143.92|143.79|143.92|143.84|143.72|143.64|166
1728640800000|2024-10-11 10:00:00|143.87|143.84|143.92|143.84|143.97|143.89|143.82|143.74|116
1728641100000|2024-10-11 10:05:00|143.87|143.79|143.82|143.74|143.97|143.84|143.82|143.69|126
1728641400000|2024-10-11 10:10:00|143.87|143.79|143.87|143.79|143.92|143.84|143.87|143.79|92
1728641700000|2024-10-11 10:15:00|143.82|143.74|143.92|143.84|143.92|143.84|143.82|143.74|46
1728642000000|2024-10-11 10:20:00|143.97|143.89|143.97|143.89|143.97|143.89|143.92|143.84|250
1728642300000|2024-10-11 10:25:00|143.92|143.84|143.97|143.89|144.07|143.94|143.92|143.84|785
1728642600000|2024-10-11 10:30:00|144.02|143.84|143.92|143.84|144.07|143.99|143.92|143.84|30
1728642900000|2024-10-11 10:35:00|143.97|143.89|143.92|143.79|143.97|143.89|143.87|143.79|331
1728643200000|2024-10-11 10:40:00|143.87|143.84|143.87|143.79|143.97|143.89|143.87|143.79|271
1728643500000|2024-10-11 10:45:00|143.82|143.74|144.07|143.99|144.12|144.04|143.77|143.69|2479
1728643800000|2024-10-11 10:50:00|144.12|143.94|144.37|144.29|144.47|144.39|144.07|143.94|4053
1728644100000|2024-10-11 10:55:00|144.42|144.34|144.32|144.24|144.42|144.34|144.27|144.19|814
1728644400000|2024-10-11 11:00:00|144.37|144.29|144.47|144.39|144.52|144.44|144.37|144.29|726
1728644700000|2024-10-11 11:05:00|144.52|144.44|144.47|144.39|144.52|144.44|144.42|144.34|196
1728645000000|2024-10-11 11:10:00|144.52|144.44|144.67|144.59|144.67|144.59|144.47|144.39|1364
1728645300000|2024-10-11 11:15:00|144.62|144.54|144.52|144.44|144.62|144.54|144.47|144.39|641
1728645600000|2024-10-11 11:20:00|144.47|144.39|144.52|144.44|144.57|144.49|144.42|144.34|779
1728645900000|2024-10-11 11:25:00|144.57|144.49|144.42|144.34|144.57|144.49|144.42|144.34|775
1728646200000|2024-10-11 11:30:00|144.47|144.39|144.27|144.19|144.52|144.44|144.27|144.19|1692
1728646500000|2024-10-11 11:35:00|144.32|144.24|144.32|144.24|144.42|144.34|144.32|144.24|564
1728646800000|2024-10-11 11:40:00|144.27|144.19|144.37|144.29|144.42|144.34|144.27|144.19|285
1728647100000|2024-10-11 11:45:00|144.42|144.34|144.42|144.34|144.47|144.39|144.42|144.29|921
1728647400000|2024-10-11 11:50:00|144.47|144.39|144.42|144.29|144.47|144.39|144.37|144.29|176
1728647700000|2024-10-11 11:55:00|144.32|144.34|144.22|144.14|144.32|144.34|144.22|144.14|1938
1728648000000|2024-10-11 12:00:00|144.17|144.09|144.12|144.04|144.17|144.09|144.12|144.04|1114
1728648300000|2024-10-11 12:05:00|144.17|144.09|144.12|144.04|144.22|144.14|144.12|144.04|1597
1728648600000|2024-10-11 12:10:00|144.17|143.99|144.12|143.99|144.17|144.04|144.07|143.99|477
1728648900000|2024-10-11 12:15:00|144.07|144.04|144.07|143.99|144.17|144.09|144.02|143.94|1465
1728649200000|2024-10-11 12:20:00|144.12|144.04|144.02|143.94|144.12|144.04|143.97|143.89|242
1728649500000|2024-10-11 12:25:00|||||||||433
1728649800000|2024-10-11 12:30:00|144.07|143.99|143.92|143.79|144.17|144.09|143.77|143.69|2179
1728650100000|2024-10-11 12:35:00|143.97|143.84|143.92|143.84|144.02|143.94|143.87|143.79|1012
1728650400000|2024-10-11 12:40:00|143.97|143.89|144.17|144.09|144.17|144.09|143.97|143.89|216
1728650700000|2024-10-11 12:45:00|144.12|144.04|144.12|144.04|144.22|144.14|144.07|143.99|185
1728651000000|2024-10-11 12:50:00|144.07|143.99|144.02|143.94|144.12|144.04|143.97|143.89|49
1728651300000|2024-10-11 12:55:00|144.07|143.99|143.97|143.84|144.07|143.99|143.72|143.64|2642
1728651600000|2024-10-11 13:00:00|144.02|143.89|143.87|143.79|144.02|143.89|143.72|143.64|585
1728651900000|2024-10-11 13:05:00|143.92|143.74|143.97|143.89|144.02|143.94|143.82|143.74|156
1728652200000|2024-10-11 13:10:00|144.02|143.94|143.87|143.79|144.02|143.94|143.87|143.79|2044
1728652500000|2024-10-11 13:15:00|143.82|143.74|143.52|143.44|143.87|143.79|143.37|143.29|7270
1728652800000|2024-10-11 13:20:00|143.57|143.39|143.77|143.69|143.87|143.79|143.52|143.39|308
1728653100000|2024-10-11 13:25:00|143.72|143.64|143.77|143.69|143.87|143.74|143.62|143.54|2253
1728653400000|2024-10-11 13:30:00|143.72|143.64|143.77|143.69|143.92|143.84|143.72|143.64|10393
1728653700000|2024-10-11 13:35:00|143.82|143.74|144.12|144.04|144.22|144.14|143.82|143.74|3399
1728654000000|2024-10-11 13:40:00|144.17|144.09|144.22|144.14|144.27|144.19|144.12|144.04|431
1728654300000|2024-10-11 13:45:00|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|261
1728654600000|2024-10-11 13:50:00|144.27|144.09|144.22|144.14|144.27|144.14|144.17|144.09|679
1728654900000|2024-10-11 13:55:00|144.27|144.19|144.52|144.39|144.52|144.39|144.27|144.19|874
1728655200000|2024-10-11 14:00:00|144.47|144.44|144.57|144.49|144.57|144.49|144.42|144.34|7225
1728655500000|2024-10-11 14:05:00|144.62|144.54|144.62|144.54|144.62|144.54|144.57|144.49|2026
1728655800000|2024-10-11 14:10:00|144.67|144.59|144.82|144.74|144.87|144.79|144.67|144.59|1287
1728656100000|2024-10-11 14:15:00|144.77|144.69|144.67|144.59|144.77|144.69|144.67|144.59|947
1728656400000|2024-10-11 14:20:00|144.62|144.54|144.62|144.54|144.67|144.59|144.57|144.49|832
1728656700000|2024-10-11 14:25:00|144.67|144.59|144.57|144.49|144.67|144.59|144.52|144.44|1186
1728657000000|2024-10-11 14:30:00|144.62|144.54|144.47|144.39|144.67|144.59|144.42|144.34|1513
1728657300000|2024-10-11 14:35:00|144.52|144.44|144.52|144.44|144.52|144.44|144.47|144.39|630
1728657600000|2024-10-11 14:40:00|144.47|144.39|144.47|144.39|144.52|144.44|144.42|144.34|527
1728657900000|2024-10-11 14:45:00|144.52|144.44|144.42|144.34|144.52|144.44|144.42|144.34|703
1728658200000|2024-10-11 14:50:00|144.37|144.29|144.22|144.14|144.37|144.29|144.22|144.14|313
1728658500000|2024-10-11 14:55:00|144.27|144.19|144.37|144.29|144.42|144.34|144.27|144.19|883
1728658800000|2024-10-11 15:00:00|144.32|144.24|144.37|144.29|144.37|144.29|144.32|144.24|259
1728659100000|2024-10-11 15:05:00|144.32|144.24|144.47|144.39|144.52|144.44|144.32|144.24|719
1728659400000|2024-10-11 15:10:00|144.42|144.34|144.57|144.49|144.62|144.54|144.42|144.34|3112
1728659700000|2024-10-11 15:15:00|144.62|144.54|144.47|144.39|144.62|144.54|144.47|144.39|677
1728660000000|2024-10-11 15:20:00|144.52|144.44|144.42|144.34|144.52|144.44|144.42|144.34|1468
1728660300000|2024-10-11 15:25:00|144.37|144.29|144.37|144.29|144.42|144.34|144.37|144.29|4645
1728660600000|2024-10-11 15:30:00|144.42|144.34|144.52|144.44|144.57|144.49|144.42|144.34|6251
1728660900000|2024-10-11 15:35:00|144.57|144.49|144.67|144.59|144.72|144.64|144.52|144.44|3279
1728661200000|2024-10-11 15:40:00|144.72|144.64|144.57|144.49|144.72|144.64|144.57|144.49|2795
1728661500000|2024-10-11 15:45:00|144.62|144.54|144.52|144.44|144.67|144.59|144.47|144.39|1049
1728661800000|2024-10-11 15:50:00|144.57|144.49|144.52|144.44|144.57|144.49|144.52|144.44|45
1728662100000|2024-10-11 15:55:00|144.47|144.39|144.47|144.39|144.52|144.39|144.47|144.39|481
1728662400000|2024-10-11 16:00:00|144.52|144.44|144.52|144.44|144.52|144.44|144.47|144.39|427
1728662700000|2024-10-11 16:05:00|144.57|144.49|144.52|144.44|144.62|144.54|144.52|144.44|149
1728663000000|2024-10-11 16:10:00|144.47|144.39|144.52|144.39|144.52|144.44|144.47|144.39|256
1728663300000|2024-10-11 16:15:00|144.47|144.44|144.47|144.39|144.47|144.44|144.47|144.39|30
1728663600000|2024-10-11 16:20:00|144.52|144.44|144.57|144.44|144.57|144.44|144.47|144.39|41
1728663900000|2024-10-11 16:25:00|144.52|144.39|144.47|144.39|144.52|144.44|144.47|144.34|46
1728664200000|2024-10-11 16:30:00|144.52|144.44|144.47|144.39|144.57|144.49|144.47|144.39|871
1728664500000|2024-10-11 16:35:00|144.52|144.34|144.47|144.34|144.52|144.39|144.47|144.34|86
1728664800000|2024-10-11 16:40:00|144.42|144.39|144.42|144.34|144.42|144.39|144.42|144.34|98
1728665100000|2024-10-11 16:45:00|144.37|144.29|144.42|144.29|144.42|144.29|144.37|144.24|124
1728665400000|2024-10-11 16:50:00|144.37|144.34|144.37|144.29|144.42|144.34|144.37|144.29|30
1728665700000|2024-10-11 16:55:00|144.42|144.24|144.42|144.29|144.42|144.34|144.37|144.24|49
1728666000000|2024-10-11 17:00:00|144.37|144.34|144.42|144.34|144.42|144.34|144.37|144.29|34
1728666300000|2024-10-11 17:05:00|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|95
1728666600000|2024-10-11 17:10:00||144.29||144.29||144.34||144.29|79
1728666900000|2024-10-11 17:15:00|144.37|144.34|144.37|144.29|144.42|144.34|144.37|144.29|4
1728667200000|2024-10-11 17:20:00|144.42|144.34|144.42|144.34|144.42|144.34|144.37|144.29|160
1728667500000|2024-10-11 17:25:00|144.47|144.39|144.47|144.39|144.47|144.39|144.42|144.34|5
1728667800000|2024-10-11 17:30:00|144.42|144.34|144.47|144.34|144.47|144.39|144.42|144.34|7
1728668100000|2024-10-11 17:35:00|144.42|144.39|144.47|144.39|144.47|144.39|144.42|144.39|79
1728668400000|2024-10-11 17:40:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.39|949
1728668700000|2024-10-11 17:45:00|144.57|144.49|144.57|144.44|144.57|144.49|144.57|144.44|68
1728669000000|2024-10-11 17:50:00||144.49||144.49||144.49||144.44|25
1728669300000|2024-10-11 17:55:00|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|17
1728669600000|2024-10-11 18:00:00|144.62|144.44|144.52|144.44|144.62|144.49|144.52|144.44|17
1728669900000|2024-10-11 18:05:00|144.57|144.49|144.57|144.49|144.62|144.54|144.52|144.44|57
1728670200000|2024-10-11 18:10:00|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|21
1728670500000|2024-10-11 18:15:00|144.52|144.44|144.57|144.49|144.57|144.49|144.52|144.44|76
1728670800000|2024-10-11 18:20:00||144.44||144.44||144.44||144.44|2
1728671100000|2024-10-11 18:25:00|144.52|144.49|144.57|144.44|144.57|144.49|144.52|144.44|270
1728671400000|2024-10-11 18:30:00||144.49||144.49||144.49||144.49|13
1728671700000|2024-10-11 18:35:00|144.52|144.44|144.57|144.44|144.57|144.44|144.52|144.44|6
1728672000000|2024-10-11 18:40:00|144.52|144.49|144.57|144.49|144.62|144.49|144.52|144.49|84
1728672600000|2024-10-11 18:50:00|144.62||144.62||144.62||144.62||10
1728672900000|2024-10-11 18:55:00|144.67|144.54|144.62|144.49|144.67|144.54|144.62|144.49|44
1728673200000|2024-10-11 19:00:00|144.67|144.54|144.67|144.59|144.67|144.59|144.62|144.49|414
1728673500000|2024-10-11 19:05:00|144.72|144.64|144.72|144.59|144.72|144.64|144.67|144.59|129
1728673800000|2024-10-11 19:10:00|144.67|144.64|144.72|144.59|144.72|144.64|144.67|144.59|12
1728674100000|2024-10-11 19:15:00|144.67|144.64|144.67|144.59|144.67|144.64|144.67|144.54|150
1728674400000|2024-10-11 19:20:00|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.59|2
1728674700000|2024-10-11 19:25:00|144.67|144.59|144.67|144.59|144.67|144.64|144.67|144.59|0
1728675000000|2024-10-11 19:30:00|144.62|144.54|144.72|144.64|144.77|144.69|144.62|144.54|30
1728675300000|2024-10-11 19:35:00|144.77|144.59|144.77|144.69|144.77|144.69|144.77|144.59|12
1728675600000|2024-10-11 19:40:00|144.72|144.64|144.77|144.64|144.77|144.69|144.72|144.64|25
1728675900000|2024-10-11 19:45:00|144.72|144.69|144.72|144.64|144.72|144.69|144.72|144.59|53
1728676200000|2024-10-11 19:50:00|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|11
1728676500000|2024-10-11 19:55:00|144.67|144.59|144.72|144.59|144.72|144.64|144.67|144.59|68
1728885600000|2024-10-14 06:00:00|144.52|144.44|144.52|144.44|144.62|144.49|144.52|144.44|57
1728885900000|2024-10-14 06:05:00|144.47|144.39|144.47|144.34|144.52|144.44|144.42|144.34|76
1728886200000|2024-10-14 06:10:00|144.42|144.29|144.37|144.29|144.47|144.29|144.37|144.29|101
1728886500000|2024-10-14 06:15:00|144.42|144.34|144.32|144.24|144.42|144.34|144.32|144.24|207
1728886800000|2024-10-14 06:20:00|144.37|144.29|144.37|144.24|144.37|144.29|144.32|144.24|136
1728887100000|2024-10-14 06:25:00|144.27|144.19|144.27|144.19|144.27|144.19|144.22|144.14|504
1728887400000|2024-10-14 06:30:00|144.22|144.14|144.22|144.14|144.22|144.14|144.17|144.09|211
1728887700000|2024-10-14 06:35:00|144.27|144.19|144.32|144.24|144.32|144.24|144.27|144.19|227
1728888000000|2024-10-14 06:40:00|144.42|144.19|144.47|144.39|144.47|144.39|144.42|144.19|49
1728888300000|2024-10-14 06:45:00|144.42|144.34|144.47|144.39|144.47|144.39|144.42|144.34|285
1728888600000|2024-10-14 06:50:00|144.52|144.44|144.52|144.44|144.52|144.44|144.47|144.39|112
1728888900000|2024-10-14 06:55:00|144.47|144.39|144.72|144.64|144.72|144.64|144.47|144.39|770
1728889200000|2024-10-14 07:00:00|144.77|144.69|144.87|144.79|145.17|145.09|144.77|144.69|2973
1728889500000|2024-10-14 07:05:00|144.92|144.84|144.67|144.59|144.97|144.89|144.57|144.49|518
1728889800000|2024-10-14 07:10:00|144.62|144.54|144.57|144.49|144.67|144.59|144.42|144.34|696
1728890100000|2024-10-14 07:15:00|144.62|144.54|144.72|144.64|144.77|144.69|144.57|144.49|311
1728890400000|2024-10-14 07:20:00|144.67|144.59|144.72|144.64|144.72|144.64|144.47|144.39|321
1728890700000|2024-10-14 07:25:00|144.67|144.59|144.62|144.54|144.72|144.64|144.52|144.44|553
1728891000000|2024-10-14 07:30:00|144.67|144.49|144.92|144.84|144.92|144.84|144.67|144.49|465
1728891300000|2024-10-14 07:35:00|144.97|144.89|145.07|144.99|145.07|144.99|144.87|144.79|375
1728891600000|2024-10-14 07:40:00|145.02|144.94|145.02|144.94|145.07|144.99|144.97|144.84|47
1728891900000|2024-10-14 07:45:00|144.97|144.89|144.77|144.69|145.02|144.94|144.67|144.59|204
1728892200000|2024-10-14 07:50:00|144.72|144.64|144.72|144.59|144.77|144.69|144.62|144.54|343
1728892500000|2024-10-14 07:55:00|144.67|144.64|144.92|144.84|144.97|144.89|144.67|144.59|1408
1728892800000|2024-10-14 08:00:00|144.87|144.79|145.07|144.99|145.12|145.04|144.87|144.74|706
1728893100000|2024-10-14 08:05:00|145.12|145.04|144.87|144.79|145.12|145.04|144.87|144.79|279
1728893400000|2024-10-14 08:10:00|144.82|144.74|144.77|144.69|144.87|144.79|144.72|144.64|386
1728893700000|2024-10-14 08:15:00|144.72|144.64|144.77|144.69|144.77|144.69|144.47|144.39|873
1728894000000|2024-10-14 08:20:00|144.72|144.64|144.47|144.39|144.77|144.69|144.47|144.34|376
1728894300000|2024-10-14 08:25:00|144.42|144.34|144.22|144.14|144.42|144.34|144.17|144.09|755
1728894600000|2024-10-14 08:30:00|144.27|144.19|144.27|144.19|144.42|144.34|144.27|144.19|692
1728894900000|2024-10-14 08:35:00|144.32|144.24|144.37|144.29|144.42|144.34|144.17|144.09|278
1728895200000|2024-10-14 08:40:00|144.32|144.24|144.47|144.39|144.52|144.44|144.32|144.24|161
1728895500000|2024-10-14 08:45:00|144.42|144.34|144.52|144.44|144.67|144.54|144.42|144.34|572
1728895800000|2024-10-14 08:50:00|144.47|144.39|144.57|144.49|144.62|144.54|144.47|144.39|380
1728896100000|2024-10-14 08:55:00|144.62|144.54|144.57|144.49|144.62|144.54|144.52|144.44|100
1728896400000|2024-10-14 09:00:00|144.62|144.54|144.72|144.64|144.77|144.69|144.57|144.49|338
1728896700000|2024-10-14 09:05:00|144.67|144.59|144.72|144.64|144.77|144.69|144.67|144.59|3017
1728897000000|2024-10-14 09:10:00|144.77|144.59|144.72|144.64|144.77|144.64|144.62|144.54|234
1728897300000|2024-10-14 09:15:00|144.67|144.59|144.97|144.89|145.02|144.94|144.62|144.54|1061
1728897600000|2024-10-14 09:20:00|144.92|144.84|144.92|144.84|144.97|144.89|144.82|144.74|311
1728897900000|2024-10-14 09:25:00|144.87|144.79|145.02|144.94|145.07|144.99|144.87|144.79|285
1728898200000|2024-10-14 09:30:00|145.07|144.99|145.07|144.99|145.07|144.99|144.92|144.84|375
1728898500000|2024-10-14 09:35:00|145.02|144.94|144.82|144.74|145.07|144.99|144.82|144.74|122
1728898800000|2024-10-14 09:40:00|144.77|144.69|144.72|144.64|144.82|144.74|144.72|144.64|229
1728899100000|2024-10-14 09:45:00|144.77|144.69|144.77|144.69|144.82|144.74|144.72|144.69|77
1728899400000|2024-10-14 09:50:00|144.82|144.74|144.72|144.64|144.82|144.74|144.67|144.59|113
1728899700000|2024-10-14 09:55:00|144.67|144.59|144.82|144.74|144.82|144.74|144.67|144.59|96
1728900000000|2024-10-14 10:00:00|144.87|144.79|144.92|144.84|144.97|144.89|144.87|144.79|170
1728900300000|2024-10-14 10:05:00|144.97|144.89|144.92|144.84|144.97|144.89|144.87|144.79|775
1728900600000|2024-10-14 10:10:00|144.87|144.79|144.92|144.84|144.92|144.84|144.77|144.69|105
1728900900000|2024-10-14 10:15:00|144.87|144.79|144.87|144.74|144.97|144.89|144.82|144.74|1148
1728901200000|2024-10-14 10:20:00|144.82|144.79|144.87|144.79|144.92|144.84|144.82|144.74|360
1728901500000|2024-10-14 10:25:00|144.82|144.74|144.77|144.69|144.82|144.79|144.77|144.69|2796
1728901800000|2024-10-14 10:30:00|144.72|144.64|144.87|144.79|144.92|144.79|144.72|144.64|263
1728902100000|2024-10-14 10:35:00|144.92|144.84|144.87|144.79|144.92|144.84|144.82|144.74|91
1728902400000|2024-10-14 10:40:00|144.82|144.74|144.72|144.64|144.82|144.74|144.67|144.59|485
1728902700000|2024-10-14 10:45:00|144.67|144.59|144.67|144.59|144.77|144.69|144.67|144.59|161
1728903000000|2024-10-14 10:50:00|144.72|144.64|144.72|144.64|144.77|144.64|144.67|144.59|171
1728903300000|2024-10-14 10:55:00|144.77|144.59|144.62|144.54|144.77|144.59|144.62|144.54|645
1728903600000|2024-10-14 11:00:00|144.67|144.59|144.72|144.64|144.72|144.64|144.62|144.54|196
1728903900000|2024-10-14 11:05:00|144.77|144.69|144.77|144.69|144.82|144.74|144.77|144.69|577
1728904200000|2024-10-14 11:10:00|144.82|144.74|144.87|144.79|144.92|144.84|144.82|144.74|234
1728904500000|2024-10-14 11:15:00|144.82|144.74|144.77|144.69|144.87|144.79|144.77|144.64|64
1728904800000|2024-10-14 11:20:00|144.82|144.74|144.82|144.74|144.82|144.74|144.77|144.69|25
1728905100000|2024-10-14 11:25:00|144.77|144.69|144.72|144.64|144.82|144.74|144.72|144.64|132
1728905400000|2024-10-14 11:30:00|144.77|144.59|144.77|144.69|144.82|144.74|144.72|144.59|240
1728905700000|2024-10-14 11:35:00|144.82|144.74|144.77|144.69|144.87|144.79|144.77|144.69|95
1728906000000|2024-10-14 11:40:00|144.82|144.74|144.82|144.74|144.87|144.79|144.82|144.69|28
1728906300000|2024-10-14 11:45:00|144.77|144.69|144.67|144.59|144.77|144.69|144.67|144.59|118
1728906600000|2024-10-14 11:50:00|144.72|144.64|144.72|144.64|144.72|144.64|144.67|144.59|261
1728906900000|2024-10-14 11:55:00|144.67|144.59|144.77|144.69|144.82|144.74|144.67|144.59|81
1728907200000|2024-10-14 12:00:00|144.82|144.74|144.87|144.79|144.87|144.79|144.77|144.69|129
1728907500000|2024-10-14 12:05:00|144.92|144.84|144.87|144.79|144.92|144.84|144.82|144.74|35
1728907800000|2024-10-14 12:10:00|144.82|144.74|144.97|144.89|144.97|144.89|144.82|144.74|155
1728908100000|2024-10-14 12:15:00|144.92|144.84|144.97|144.89|145.02|144.94|144.92|144.84|831
1728908400000|2024-10-14 12:20:00|145.02|144.94|145.07|144.99|145.07|144.99|144.97|144.89|333
1728908700000|2024-10-14 12:25:00|145.02|144.94|145.02|144.94|145.02|144.94|144.97|144.89|1999
1728909000000|2024-10-14 12:30:00|145.07|144.99|145.12|145.04|145.12|145.04|145.02|144.94|174
1728909300000|2024-10-14 12:35:00|145.07|144.99|145.07|144.99|145.12|145.04|145.07|144.99|1655
1728909600000|2024-10-14 12:40:00|145.02|144.94|144.97|144.89|145.02|144.94|144.92|144.84|305
1728909900000|2024-10-14 12:45:00|144.92|144.84|144.87|144.79|144.97|144.89|144.87|144.79|141
1728910200000|2024-10-14 12:50:00|144.92|144.84|144.97|144.89|144.97|144.89|144.87|144.79|58
1728910500000|2024-10-14 12:55:00|145.02|144.94|144.92|144.84|145.02|144.94|144.92|144.84|99
1728910800000|2024-10-14 13:00:00|144.87|144.79|144.82|144.74|144.92|144.84|144.82|144.74|170
1728911100000|2024-10-14 13:05:00|144.87|144.79|144.87|144.79|144.92|144.84|144.82|144.74|1002
1728911400000|2024-10-14 13:10:00|144.82|144.74|144.97|144.89|144.97|144.89|144.82|144.74|451
1728911700000|2024-10-14 13:15:00|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|49
1728912000000|2024-10-14 13:20:00|144.97|144.89|145.02|144.94|145.07|144.99|144.97|144.89|3269
1728912300000|2024-10-14 13:25:00|144.97|144.89|144.82|144.74|145.02|144.94|144.82|144.74|92
1728912600000|2024-10-14 13:30:00|144.87|144.79|144.77|144.69|144.92|144.84|144.67|144.59|1069
1728912900000|2024-10-14 13:35:00|144.72|144.64|144.82|144.74|144.82|144.74|144.67|144.59|471
1728913200000|2024-10-14 13:40:00|144.77|144.69|144.97|144.89|145.02|144.89|144.72|144.64|2156
1728913500000|2024-10-14 13:45:00|144.92|144.84|145.27|145.19|145.27|145.19|144.92|144.84|10679
1728913800000|2024-10-14 13:50:00|145.32|145.24|145.22|145.14|145.32|145.24|145.17|145.09|1350
1728914100000|2024-10-14 13:55:00|145.27|145.19|145.32|145.24|145.42|145.34|145.27|145.19|561
1728914400000|2024-10-14 14:00:00|145.27|145.19|145.37|145.29|145.42|145.34|145.27|145.19|773
1728914700000|2024-10-14 14:05:00|145.32|145.24|145.22|145.14|145.32|145.24|145.17|145.09|1390
1728915000000|2024-10-14 14:10:00|145.27|145.19|145.27|145.19|145.32|145.24|145.17|145.09|1066
1728915300000|2024-10-14 14:15:00|145.22|145.14|145.12|145.04|145.27|145.19|145.02|144.94|807
1728915600000|2024-10-14 14:20:00|145.17|145.09|145.27|145.19|145.27|145.19|145.12|145.09|650
1728915900000|2024-10-14 14:25:00|145.22|145.14|145.17|145.09|145.27|145.19|145.17|145.09|223
1728916200000|2024-10-14 14:30:00|145.22|145.14|145.32|145.24|145.32|145.24|145.22|145.14|567
1728916500000|2024-10-14 14:35:00|145.27|145.19|145.32|145.24|145.37|145.29|145.27|145.19|398
1728916800000|2024-10-14 14:40:00|145.27|145.19|145.27|145.14|145.32|145.24|145.22|145.14|5241
1728917100000|2024-10-14 14:45:00|145.22|145.19|145.37|145.29|145.37|145.29|145.22|145.14|596
1728917400000|2024-10-14 14:50:00|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|280
1728917700000|2024-10-14 14:55:00|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|455
1728918000000|2024-10-14 15:00:00|145.32|145.24|145.17|145.09|145.32|145.24|145.12|145.04|1323
1728918300000|2024-10-14 15:05:00|145.22|145.14|145.32|145.19|145.32|145.24|145.22|145.14|1162
1728918600000|2024-10-14 15:10:00|145.27|145.24|145.37|145.29|145.37|145.29|145.27|145.19|2244
1728918900000|2024-10-14 15:15:00|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|972
1728919200000|2024-10-14 15:20:00|145.42|145.34|145.37|145.29|145.42|145.34|145.32|145.24|2257
1728919500000|2024-10-14 15:25:00|145.32|145.24|145.27|145.19|145.32|145.24|145.22|145.14|7343
1728919800000|2024-10-14 15:30:00|145.32|145.14|145.37|145.29|145.42|145.34|145.22|145.14|6315
1728920100000|2024-10-14 15:35:00|145.42|145.34|145.47|145.39|145.52|145.44|145.42|145.34|3654
1728920400000|2024-10-14 15:40:00|145.42|145.34|145.42|145.29|145.47|145.39|145.42|145.29|1313
1728920700000|2024-10-14 15:45:00|145.37|145.34|145.37|145.24|145.42|145.34|145.32|145.24|2564
1728921000000|2024-10-14 15:50:00|145.42|145.29|145.32|145.19|145.42|145.29|145.27|145.19|4241
1728921300000|2024-10-14 15:55:00|145.27|145.14|145.27|145.19|145.32|145.24|145.22|145.14|3851
1728921600000|2024-10-14 16:00:00|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|1030
1728921900000|2024-10-14 16:05:00|145.32|145.24|145.37|145.29|145.42|145.29|145.32|145.24|402
1728922200000|2024-10-14 16:10:00|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|301
1728922500000|2024-10-14 16:15:00|||||||||384
1728922800000|2024-10-14 16:20:00|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|226
1728923100000|2024-10-14 16:25:00|145.47|145.39|145.47|145.39|145.52|145.44|145.47|145.39|285
1728923400000|2024-10-14 16:30:00|||||||||185
1728923700000|2024-10-14 16:35:00|145.52|145.44|145.47|145.39|145.52|145.44|145.47|145.34|421
1728924000000|2024-10-14 16:40:00|145.42|145.34|145.42|145.34|145.42|145.34|145.37|145.29|190
1728924300000|2024-10-14 16:45:00|145.37|145.29|145.42|145.29|145.42|145.34|145.37|145.29|185
1728924600000|2024-10-14 16:50:00||145.34||145.34||145.34||145.34|195
1728924900000|2024-10-14 16:55:00|||||||||85
1728925200000|2024-10-14 17:00:00|145.37|145.29|145.42|145.34|145.42|145.34|145.37|145.29|37
1728925500000|2024-10-14 17:05:00|145.37|145.29|145.37|145.24|145.42|145.34|145.32|145.24|74
1728925800000|2024-10-14 17:10:00|145.32|145.29|145.32|145.24|145.37|145.29|145.32|145.24|72
1728926100000|2024-10-14 17:15:00|145.37|145.29|145.37|145.24|145.37|145.29|145.32|145.24|65
1728926400000|2024-10-14 17:20:00|145.32|145.29|145.37|145.24|145.37|145.29|145.32|145.24|4
1728926700000|2024-10-14 17:25:00|145.32|145.29|145.32|145.24|145.37|145.29|145.32|145.19|239
1728927000000|2024-10-14 17:30:00|145.27|145.19|145.27|145.19|145.27|145.24|145.27|145.19|40
1728927300000|2024-10-14 17:35:00||145.14||145.19||145.19||145.14|90
1728927600000|2024-10-14 17:40:00|145.22|145.14|145.32|145.24|145.32|145.24|145.22|145.14|227
1728927900000|2024-10-14 17:45:00|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|95
1728928200000|2024-10-14 17:50:00|145.37|145.29|145.32|145.24|145.37|145.29|145.32|145.24|77
1728928800000|2024-10-14 18:00:00|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|51
1728929100000|2024-10-14 18:05:00|145.32|145.24|145.32|145.24|145.37|145.29|145.32|145.24|77
1728929400000|2024-10-14 18:10:00|145.37|145.29|145.47|145.34|145.47|145.34|145.37|145.29|640
1728929700000|2024-10-14 18:15:00|145.42|145.39|145.47|145.34|145.47|145.39|145.42|145.34|53
1728930000000|2024-10-14 18:20:00||145.39||145.39||145.39||145.39|0
1728930600000|2024-10-14 18:30:00|145.52|145.44|145.47|145.39|145.52|145.44|145.47|145.39|222
1728930900000|2024-10-14 18:35:00|145.42|145.34|145.47|145.39|145.47|145.39|145.42|145.34|38
1728931200000|2024-10-14 18:40:00|145.52|145.44|145.52|145.39|145.52|145.44|145.47|145.39|2
1728931500000|2024-10-14 18:45:00|145.47|145.44|145.47|145.39|145.47|145.44|145.47|145.39|16
1728931800000|2024-10-14 18:50:00|145.52||145.47||145.52||145.47||0
1728932100000|2024-10-14 18:55:00|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|4
1728932400000|2024-10-14 19:00:00|145.47|145.39|145.47|145.39|145.57|145.44|145.47|145.34|150
1728932700000|2024-10-14 19:05:00|145.42|145.34|145.42|145.34|145.42|145.39|145.42|145.34|3
1728933000000|2024-10-14 19:10:00|145.47|145.39|145.47|145.34|145.47|145.39|145.42|145.34|8
1728933300000|2024-10-14 19:15:00||145.39||145.39||145.39||145.34|10
1728933600000|2024-10-14 19:20:00||145.34||145.39||145.39||145.34|0
1728933900000|2024-10-14 19:25:00|145.42|145.34|145.42|145.34|145.47|145.34|145.42|145.34|1
1728934200000|2024-10-14 19:30:00|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|0
1728934500000|2024-10-14 19:35:00|145.42|145.34|145.37|145.29|145.42|145.34|145.37|145.29|36
1728934800000|2024-10-14 19:40:00|145.42|145.34|145.37|145.29|145.42|145.34|145.37|145.29|123
1728935100000|2024-10-14 19:45:00||145.24||145.29||145.29||145.24|75
1728935400000|2024-10-14 19:50:00|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|99
1728935700000|2024-10-14 19:55:00|145.32|145.24|145.32|145.24|145.37|145.24|145.32|145.24|79
1728972000000|2024-10-15 06:00:00|145.34|145.27|145.42|145.29|145.42|145.34|145.22|145.14|108
1728972300000|2024-10-15 06:05:00|145.47|145.34|145.47|145.34|145.47|145.39|145.47|145.29|2
1728972900000|2024-10-15 06:15:00|145.52|145.39|145.52|145.39|145.52|145.39|145.52|145.39|3
1728973500000|2024-10-15 06:25:00|145.47|145.29|145.52|145.39|145.52|145.39|145.42|145.29|128
1728973800000|2024-10-15 06:30:00|145.57|145.44|145.52|145.39|145.62|145.54|145.52|145.39|162
1728974100000|2024-10-15 06:35:00|145.47|145.44|145.47|145.39|145.57|145.49|145.42|145.34|579
1728974400000|2024-10-15 06:40:00|145.42|145.34|145.37|145.29|145.47|145.34|145.32|145.24|57
1728974700000|2024-10-15 06:45:00|145.42|145.34|145.47|145.39|145.52|145.39|145.42|145.34|51
1728975000000|2024-10-15 06:50:00|145.52|145.44|145.37|145.29|145.57|145.49|145.37|145.29|529
1728975300000|2024-10-15 06:55:00|145.42|145.24|145.47|145.39|145.47|145.39|145.32|145.24|354
1728975600000|2024-10-15 07:00:00|145.52|145.44|145.37|145.29|145.67|145.59|145.32|145.24|1579
1728975900000|2024-10-15 07:05:00|145.42|145.34|145.62|145.54|145.62|145.54|145.17|145.09|2156
1728976200000|2024-10-15 07:10:00|145.57|145.49|145.32|145.24|145.72|145.64|145.32|145.24|1010
1728976500000|2024-10-15 07:15:00|145.37|145.29|145.22|145.14|145.37|145.29|145.17|145.09|1723
1728976800000|2024-10-15 07:20:00|145.17|145.09|145.17|145.09|145.32|145.24|145.17|145.04|926
1728977100000|2024-10-15 07:25:00|145.22|145.14|145.32|145.24|145.42|145.34|145.17|145.14|874
1728977400000|2024-10-15 07:30:00|145.27|145.19|145.57|145.49|145.62|145.54|145.17|145.09|1131
1728977700000|2024-10-15 07:35:00|145.52|145.44|145.57|145.49|145.67|145.59|145.52|145.39|544
1728978000000|2024-10-15 07:40:00|145.52|145.44|145.47|145.39|145.62|145.54|145.37|145.29|820
1728978300000|2024-10-15 07:45:00|145.42|145.34|145.52|145.44|145.57|145.49|145.42|145.34|556
1728978600000|2024-10-15 07:50:00|145.47|145.39|145.42|145.34|145.52|145.39|145.37|145.29|382
1728978900000|2024-10-15 07:55:00|145.37|145.29|145.47|145.39|145.52|145.44|145.37|145.29|457
1728979200000|2024-10-15 08:00:00|145.42|145.34|145.32|145.19|145.57|145.49|145.27|145.19|878
1728979500000|2024-10-15 08:05:00|145.27|145.24|145.37|145.29|145.47|145.39|145.17|145.09|443
1728979800000|2024-10-15 08:10:00|145.32|145.24|145.22|145.14|145.37|145.29|145.17|145.09|227
1728980100000|2024-10-15 08:15:00|145.17|145.09|145.12|144.99|145.27|145.19|145.07|144.99|269
1728980400000|2024-10-15 08:20:00|145.07|145.04|145.12|144.99|145.17|145.04|144.97|144.89|642
1728980700000|2024-10-15 08:25:00|145.07|144.94|144.92|144.84|145.07|144.94|144.82|144.74|361
1728981000000|2024-10-15 08:30:00|144.87|144.79|144.87|144.79|145.02|144.94|144.87|144.79|510
1728981300000|2024-10-15 08:35:00|144.82|144.74|144.82|144.74|144.87|144.79|144.67|144.59|19414
1728981600000|2024-10-15 08:40:00|144.87|144.79|144.87|144.79|144.87|144.79|144.77|144.69|756
1728981900000|2024-10-15 08:45:00|144.82|144.74|144.82|144.74|144.92|144.84|144.77|144.69|821
1728982200000|2024-10-15 08:50:00|144.87|144.79|144.82|144.74|145.02|144.89|144.82|144.74|2441
1728982500000|2024-10-15 08:55:00|144.77|144.69|144.77|144.64|144.77|144.69|144.72|144.64|433
1728982800000|2024-10-15 09:00:00|144.82|144.69|144.52|144.44|144.82|144.74|144.52|144.44|631
1728983100000|2024-10-15 09:05:00|144.47|144.39|144.67|144.59|144.72|144.64|144.42|144.34|2248
1728983400000|2024-10-15 09:10:00|144.62|144.54|144.62|144.54|144.67|144.59|144.52|144.44|1170
1728983700000|2024-10-15 09:15:00|144.67|144.49|144.62|144.54|144.72|144.59|144.57|144.49|157
1728984000000|2024-10-15 09:20:00|144.67|144.59|144.67|144.59|144.72|144.64|144.57|144.49|340
1728984300000|2024-10-15 09:25:00|144.62|144.54|144.67|144.59|144.72|144.64|144.57|144.49|1405
1728984600000|2024-10-15 09:30:00|144.62|144.54|144.62|144.54|144.82|144.69|144.62|144.54|1919
1728984900000|2024-10-15 09:35:00|144.67|144.59|144.52|144.44|144.67|144.59|144.47|144.39|1438
1728985200000|2024-10-15 09:40:00|144.47|144.39|144.52|144.44|144.57|144.49|144.42|144.34|844
1728985500000|2024-10-15 09:45:00|144.57|144.49|144.67|144.59|144.67|144.59|144.52|144.44|1139
1728985800000|2024-10-15 09:50:00|144.72|144.64|144.72|144.64|144.77|144.64|144.67|144.59|441
1728986100000|2024-10-15 09:55:00|144.67|144.59|144.72|144.64|144.77|144.69|144.67|144.59|446
1728986400000|2024-10-15 10:00:00|144.77|144.69|144.92|144.79|144.92|144.84|144.72|144.64|694
1728986700000|2024-10-15 10:05:00|144.87|144.74|144.87|144.79|144.92|144.79|144.67|144.59|1008
1728987000000|2024-10-15 10:10:00|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|226
1728987300000|2024-10-15 10:15:00|144.82|144.74|144.72|144.64|144.87|144.79|144.72|144.64|734
1728987600000|2024-10-15 10:20:00|144.77|144.69|144.77|144.69|144.82|144.74|144.72|144.64|731
1728987900000|2024-10-15 10:25:00|144.72|144.64|144.72|144.64|144.82|144.74|144.72|144.64|162
1728988200000|2024-10-15 10:30:00|144.77|144.69|144.97|144.89|144.97|144.89|144.77|144.69|309
1728988500000|2024-10-15 10:35:00|144.92|144.84|144.77|144.69|145.02|144.94|144.72|144.64|2413
1728988800000|2024-10-15 10:40:00|144.72|144.64|144.97|144.89|144.97|144.89|144.72|144.59|2345
1728989100000|2024-10-15 10:45:00|144.92|144.84|144.92|144.84|144.92|144.84|144.82|144.74|491
1728989400000|2024-10-15 10:50:00|144.87|144.79|144.77|144.69|144.87|144.79|144.77|144.69|382
1728989700000|2024-10-15 10:55:00|144.82|144.74|144.87|144.79|144.92|144.84|144.82|144.74|1338
1728990000000|2024-10-15 11:00:00|144.92|144.84|144.92|144.84|144.97|144.89|144.87|144.79|2763
1728990300000|2024-10-15 11:05:00|144.97|144.79|144.87|144.79|144.97|144.79|144.82|144.74|185
1728990600000|2024-10-15 11:10:00|144.82|144.74|144.72|144.64|144.82|144.74|144.67|144.59|6399
1728990900000|2024-10-15 11:15:00|144.77|144.69|144.72|144.64|144.82|144.74|144.67|144.59|284
1728991200000|2024-10-15 11:20:00|144.67|144.59|144.87|144.79|144.92|144.84|144.67|144.59|588
1728991500000|2024-10-15 11:25:00|144.92|144.84|144.97|144.89|145.07|144.99|144.92|144.84|1405
1728991800000|2024-10-15 11:30:00|145.02|144.94|145.07|144.99|145.12|145.04|144.97|144.89|136
1728992100000|2024-10-15 11:35:00|145.02|144.94|144.87|144.79|145.02|144.94|144.87|144.79|962
1728992400000|2024-10-15 11:40:00|144.92|144.84|144.97|144.89|144.97|144.89|144.87|144.79|273
1728992700000|2024-10-15 11:45:00|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|100
1728993000000|2024-10-15 11:50:00|145.02|144.94|145.07|144.99|145.12|145.04|145.02|144.94|626
1728993300000|2024-10-15 11:55:00|145.12|145.04|145.02|144.94|145.12|145.04|144.97|144.89|295
1728993600000|2024-10-15 12:00:00|144.97|144.89|145.07|144.99|145.07|144.99|144.97|144.89|389
1728993900000|2024-10-15 12:05:00|145.12|145.04|145.12|145.04|145.17|145.09|145.07|144.99|347
1728994200000|2024-10-15 12:10:00|145.17|145.09|145.12|145.04|145.17|145.09|145.07|144.99|148
1728994500000|2024-10-15 12:15:00|145.07|144.99|145.17|145.09|145.17|145.09|145.07|144.99|148
1728994800000|2024-10-15 12:20:00|145.22|145.04|145.07|144.99|145.22|145.04|145.07|144.99|119
1728995100000|2024-10-15 12:25:00|145.12|145.04|145.12|144.99|145.17|145.04|145.07|144.99|165
1728995400000|2024-10-15 12:30:00|145.17|145.04|144.97|144.89|145.17|145.04|144.97|144.89|712
1728995700000|2024-10-15 12:35:00|144.92|144.84|145.02|144.94|145.02|144.94|144.92|144.84|299
1728996000000|2024-10-15 12:40:00|145.07|144.99|145.02|144.94|145.07|144.99|144.97|144.89|150
1728996300000|2024-10-15 12:45:00|144.97|144.89|145.02|144.94|145.07|144.94|144.97|144.89|155
1728996600000|2024-10-15 12:50:00|145.07|144.99|144.92|144.84|145.07|144.99|144.87|144.79|356
1728996900000|2024-10-15 12:55:00|144.97|144.89|144.87|144.79|144.97|144.89|144.82|144.74|179
1728997200000|2024-10-15 13:00:00|144.92|144.84|144.92|144.84|144.97|144.89|144.87|144.79|378
1728997500000|2024-10-15 13:05:00|144.97|144.89|144.92|144.84|144.97|144.89|144.82|144.74|155
1728997800000|2024-10-15 13:10:00|144.97|144.89|145.07|144.99|145.07|144.99|144.92|144.84|6122
1728998100000|2024-10-15 13:15:00|145.12|145.04|145.12|145.04|145.17|145.09|145.07|144.99|525
1728998400000|2024-10-15 13:20:00|145.07|144.99|145.12|145.04|145.17|145.09|145.07|144.99|176
1728998700000|2024-10-15 13:25:00|145.07|144.99|145.02|144.94|145.12|145.04|145.02|144.94|371
1728999000000|2024-10-15 13:30:00|145.07|144.99|144.87|144.74|145.17|145.09|144.77|144.64|739
1728999300000|2024-10-15 13:35:00|144.82|144.79|144.82|144.69|144.87|144.79|144.62|144.54|989
1728999600000|2024-10-15 13:40:00|144.77|144.74|144.77|144.69|144.92|144.84|144.72|144.64|988
1728999900000|2024-10-15 13:45:00|144.82|144.74|144.92|144.84|144.92|144.84|144.82|144.69|597
1729000200000|2024-10-15 13:50:00|144.87|144.79|144.87|144.79|145.02|144.94|144.87|144.79|429
1729000500000|2024-10-15 13:55:00|144.92|144.84|144.82|144.74|144.92|144.84|144.72|144.64|671
1729000800000|2024-10-15 14:00:00|144.87|144.79|145.02|144.94|145.07|144.99|144.87|144.79|219
1729001100000|2024-10-15 14:05:00|144.97|144.89|145.02|144.94|145.07|144.99|144.92|144.84|412
1729001400000|2024-10-15 14:10:00|145.07|144.99|145.12|145.04|145.12|145.04|145.02|144.94|411
1729001700000|2024-10-15 14:15:00|145.07|144.99|145.22|145.14|145.27|145.19|145.07|144.99|399
1729002000000|2024-10-15 14:20:00|145.27|145.19|144.97|144.89|145.27|145.19|144.97|144.89|2913
1729002300000|2024-10-15 14:25:00|145.02|144.94|144.92|144.84|145.17|145.09|144.82|144.74|6354
1729002600000|2024-10-15 14:30:00|144.87|144.79|145.17|145.09|145.27|145.19|144.87|144.79|5965
1729002900000|2024-10-15 14:35:00|145.12|145.04|145.47|145.39|145.47|145.39|145.02|144.94|4891
1729003200000|2024-10-15 14:40:00|145.42|145.34|145.52|145.44|145.67|145.59|145.42|145.34|2855
1729003500000|2024-10-15 14:45:00|145.47|145.39|145.37|145.29|145.52|145.44|145.32|145.24|1065
1729003800000|2024-10-15 14:50:00|145.32|145.24|145.52|145.44|145.57|145.49|145.32|145.24|1160
1729004100000|2024-10-15 14:55:00|145.57|145.49|145.47|145.39|145.57|145.49|145.32|145.24|1395
1729004400000|2024-10-15 15:00:00|145.42|145.34|145.52|145.44|145.62|145.49|145.42|145.34|2270
1729004700000|2024-10-15 15:05:00|145.57|145.49|145.72|145.59|145.72|145.64|145.47|145.39|1403
1729005000000|2024-10-15 15:10:00|145.67|145.64|145.67|145.59|145.82|145.74|145.57|145.49|1641
1729005300000|2024-10-15 15:15:00|145.72|145.64|145.97|145.84|145.97|145.89|145.72|145.64|4586
1729005600000|2024-10-15 15:20:00|145.92|145.89|145.92|145.84|146.02|145.94|145.87|145.79|2707
1729005900000|2024-10-15 15:25:00|145.97|145.89|145.87|145.79|146.02|145.94|145.87|145.79|6798
1729006200000|2024-10-15 15:30:00|145.92|145.84|145.47|145.34|145.92|145.84|145.47|145.34|8139
1729006500000|2024-10-15 15:35:00|145.52|145.39|145.37|145.29|145.57|145.44|145.32|145.24|4486
1729006800000|2024-10-15 15:40:00|145.32|145.24|145.42|145.34|145.42|145.34|145.32|145.24|982
1729007100000|2024-10-15 15:45:00|145.32|145.24|145.12|145.04|145.37|145.29|144.97|144.89|8342
1729007400000|2024-10-15 15:50:00|145.17|145.09|145.27|145.19|145.32|145.24|145.07|144.94|1830
1729007700000|2024-10-15 15:55:00|145.32|145.24|145.07|144.99|145.32|145.24|145.02|144.94|1657
1729008000000|2024-10-15 16:00:00|145.12|145.04|145.12|145.04|145.32|145.24|145.07|144.99|1302
1729008300000|2024-10-15 16:05:00|145.17|145.09|145.27|145.19|145.32|145.19|145.12|145.04|621
1729008600000|2024-10-15 16:10:00|145.32|145.24|145.27|145.19|145.32|145.24|145.17|145.09|972
1729008900000|2024-10-15 16:15:00|145.32|145.24|145.32|145.24|145.32|145.24|145.27|145.19|873
1729009200000|2024-10-15 16:20:00|145.27|145.19|145.37|145.29|145.37|145.29|145.27|145.19|643
1729009500000|2024-10-15 16:25:00|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|248
1729009800000|2024-10-15 16:30:00|145.42|145.24|145.42|145.34|145.42|145.34|145.42|145.24|235
1729010100000|2024-10-15 16:35:00|145.37|145.29|145.37|145.29|145.52|145.44|145.37|145.29|247
1729010400000|2024-10-15 16:40:00|145.42|145.34|145.22|145.14|145.42|145.34|145.22|145.14|1216
1729010700000|2024-10-15 16:45:00|145.27|145.09|145.27|145.19|145.27|145.19|145.17|145.09|291
1729011000000|2024-10-15 16:50:00|145.32|145.24|145.32|145.24|145.37|145.29|145.27|145.24|53
1729011300000|2024-10-15 16:55:00|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.29|44
1729011600000|2024-10-15 17:00:00|145.32|145.24|145.42|145.34|145.47|145.39|145.32|145.24|104
1729011900000|2024-10-15 17:05:00|145.37|145.29|145.37|145.29|145.37|145.29|145.37|145.24|52
1729012200000|2024-10-15 17:10:00|145.32|145.24|145.27|145.19|145.37|145.29|145.27|145.14|94
1729012500000|2024-10-15 17:15:00|145.32|145.24|145.32|145.24|145.37|145.24|145.22|145.14|48
1729012800000|2024-10-15 17:20:00|145.37|145.29|145.32|145.19|145.37|145.29|145.32|145.19|30
1729013100000|2024-10-15 17:25:00|145.27|145.14|145.22|145.14|145.32|145.19|145.17|145.09|34
1729013400000|2024-10-15 17:30:00|145.17|145.09|145.22|145.14|145.27|145.19|145.17|145.09|16
1729013700000|2024-10-15 17:35:00|145.17|145.09|145.27|145.19|145.27|145.19|145.17|145.09|63
1729014000000|2024-10-15 17:40:00|145.32|145.24|145.27|145.19|145.32|145.24|145.27|145.19|0
1729014300000|2024-10-15 17:45:00|145.22|145.14|145.27|145.14|145.27|145.19|145.22|145.14|38
1729014600000|2024-10-15 17:50:00|145.22|145.19|145.17|145.09|145.22|145.19|145.17|145.09|48
1729014900000|2024-10-15 17:55:00|145.12|145.04|145.12|144.99|145.12|145.09|145.07|144.99|52
1729015200000|2024-10-15 18:00:00|145.07|145.04|145.07|144.99|145.17|145.04|145.07|144.99|8
1729015500000|2024-10-15 18:05:00|145.12|144.94|145.02|144.94|145.12|144.94|145.02|144.94|17
1729015800000|2024-10-15 18:10:00|144.97|144.89|144.87|144.79|144.97|144.89|144.87|144.79|1117
1729016100000|2024-10-15 18:15:00|144.82|144.74|144.72|144.64|144.82|144.74|144.72|144.64|1381
1729016400000|2024-10-15 18:20:00|144.77|144.69|144.87|144.79|144.87|144.79|144.77|144.69|810
1729016700000|2024-10-15 18:25:00|144.92|144.84|144.77|144.69|144.97|144.89|144.72|144.64|831
1729017000000|2024-10-15 18:30:00|144.82|144.74|144.77|144.69|144.82|144.74|144.77|144.69|305
1729017300000|2024-10-15 18:35:00|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|265
1729017600000|2024-10-15 18:40:00|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|152
1729017900000|2024-10-15 18:45:00|||||||||144
1729018200000|2024-10-15 18:50:00|144.82|144.74|144.87|144.79|144.92|144.84|144.82|144.69|212
1729018500000|2024-10-15 18:55:00|144.92|144.84|144.87|144.79|144.92|144.84|144.82|144.74|78
1729018800000|2024-10-15 19:00:00|144.92|144.74|144.82|144.74|144.92|144.79|144.82|144.69|212
1729019100000|2024-10-15 19:05:00|144.77|144.69|144.82|144.74|144.87|144.79|144.77|144.69|123
1729019400000|2024-10-15 19:10:00|144.87|144.79|144.82|144.74|144.87|144.79|144.82|144.74|27
1729019700000|2024-10-15 19:15:00|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|19
1729020000000|2024-10-15 19:20:00|144.87|144.79|144.87|144.79|144.92|144.79|144.82|144.74|25
1729020300000|2024-10-15 19:25:00|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|18
1729020600000|2024-10-15 19:30:00|144.82|144.74|144.77|144.69|144.82|144.74|144.77|144.69|35
1729020900000|2024-10-15 19:35:00|144.72|144.64|144.72|144.64|144.77|144.69|144.62|144.54|1017
1729021200000|2024-10-15 19:40:00|144.77|144.69|144.77|144.64|144.82|144.74|144.72|144.64|43
1729021500000|2024-10-15 19:45:00|144.72|144.69|144.82|144.74|144.87|144.79|144.72|144.64|1525
1729021800000|2024-10-15 19:50:00|144.77|144.69|144.97|144.89|145.22|145.14|144.77|144.69|3540
1729022100000|2024-10-15 19:55:00|144.92|144.84|144.77|144.64|144.92|144.84|144.72|144.59|660
1729058400000|2024-10-16 06:00:00|144.74|144.67|144.82|144.69|144.82|144.69|144.62|144.49|86
1729058700000|2024-10-16 06:05:00|144.77|144.74|144.72|144.59|144.77|144.74|144.72|144.59|135
1729059000000|2024-10-16 06:10:00|144.67|144.54|144.52|144.39|144.67|144.54|144.47|144.34|14
1729059300000|2024-10-16 06:15:00|144.42|144.34|144.47|144.34|144.52|144.39|144.37|144.24|153
1729059600000|2024-10-16 06:20:00|144.42|144.29|144.77|144.64|144.77|144.64|144.27|144.19|438
1729059900000|2024-10-16 06:25:00|144.72|144.69|144.62|144.49|144.77|144.69|144.62|144.49|75
1729060200000|2024-10-16 06:30:00|144.47|144.54|144.52|144.44|144.52|144.54|144.42|144.29|229
1729060500000|2024-10-16 06:35:00|144.57|144.49|144.57|144.44|144.62|144.49|144.57|144.44|6
1729060800000|2024-10-16 06:40:00|144.62|144.49|144.42|144.29|144.62|144.49|144.37|144.29|238
1729061100000|2024-10-16 06:45:00|144.47|144.34|144.52|144.44|144.52|144.44|144.42|144.34|169
1729061400000|2024-10-16 06:50:00|144.47|144.39|144.47|144.39|144.52|144.44|144.47|144.39|73
1729061700000|2024-10-16 06:55:00|144.52|144.44|144.77|144.69|144.77|144.69|144.47|144.39|526
1729062000000|2024-10-16 07:00:00|144.82|144.74|145.62|145.54|145.72|145.64|144.82|144.74|3412
1729062300000|2024-10-16 07:05:00|145.67|145.59|145.37|145.29|145.77|145.69|145.27|145.19|1925
1729062600000|2024-10-16 07:10:00|145.32|145.24|145.32|145.24|145.62|145.54|145.27|145.19|642
1729062900000|2024-10-16 07:15:00|145.27|145.19|145.27|145.19|145.47|145.39|145.27|145.14|1447
1729063200000|2024-10-16 07:20:00|145.22|145.14|145.52|145.44|145.57|145.49|145.22|145.09|779
1729063500000|2024-10-16 07:25:00|145.47|145.39|145.77|145.69|145.82|145.74|145.47|145.39|1896
1729063800000|2024-10-16 07:30:00|145.72|145.64|145.92|145.84|145.97|145.89|145.72|145.64|794
1729064100000|2024-10-16 07:35:00|145.97|145.89|145.82|145.74|145.97|145.89|145.82|145.74|905
1729064400000|2024-10-16 07:40:00|145.77|145.69|145.87|145.74|145.92|145.84|145.77|145.69|420
1729064700000|2024-10-16 07:45:00|145.82|145.69|145.87|145.79|145.87|145.79|145.72|145.64|616
1729065000000|2024-10-16 07:50:00|145.92|145.74|145.87|145.79|146.02|145.94|145.82|145.74|1482
1729065300000|2024-10-16 07:55:00|145.82|145.74|145.97|145.89|145.97|145.89|145.82|145.74|278
1729065600000|2024-10-16 08:00:00|145.92|145.84|145.87|145.79|145.97|145.89|145.87|145.79|547
1729065900000|2024-10-16 08:05:00|145.92|145.84|145.67|145.59|145.92|145.84|145.62|145.54|957
1729066200000|2024-10-16 08:10:00|145.72|145.64|145.67|145.59|145.77|145.69|145.62|145.54|120
1729066500000|2024-10-16 08:15:00|145.62|145.54|145.77|145.64|145.77|145.69|145.62|145.54|210
1729066800000|2024-10-16 08:20:00|145.82|145.69|145.47|145.39|145.82|145.69|145.47|145.39|658
1729067100000|2024-10-16 08:25:00|145.42|145.34|145.52|145.39|145.52|145.44|145.42|145.29|899
1729067400000|2024-10-16 08:30:00|145.47|145.44|145.37|145.29|145.52|145.44|145.37|145.29|774
1729067700000|2024-10-16 08:35:00|145.42|145.34|144.97|144.89|145.42|145.34|144.97|144.89|644
1729068000000|2024-10-16 08:40:00|145.02|144.94|144.97|144.89|145.02|144.94|144.82|144.74|1640
1729068300000|2024-10-16 08:45:00|145.02|144.94|144.97|144.89|145.02|144.94|144.82|144.74|1655
1729068600000|2024-10-16 08:50:00|145.02|144.84|144.87|144.79|145.07|144.99|144.87|144.79|1038
1729068900000|2024-10-16 08:55:00|144.82|144.74|144.62|144.54|144.92|144.84|144.62|144.54|1781
1729069200000|2024-10-16 09:00:00|144.67|144.59|144.62|144.54|144.82|144.74|144.62|144.54|988
1729069500000|2024-10-16 09:05:00|144.67|144.49|144.72|144.59|144.77|144.69|144.52|144.44|690
1729069800000|2024-10-16 09:10:00|144.67|144.64|144.77|144.69|144.87|144.79|144.67|144.59|695
1729070100000|2024-10-16 09:15:00|144.82|144.74|144.77|144.69|144.87|144.79|144.72|144.64|738
1729070400000|2024-10-16 09:20:00|144.82|144.74|144.67|144.59|144.82|144.74|144.67|144.59|10453
1729070700000|2024-10-16 09:25:00|144.62|144.54|144.57|144.49|144.67|144.59|144.47|144.39|11718
1729071000000|2024-10-16 09:30:00|144.52|144.44|144.57|144.49|144.67|144.59|144.52|144.44|584
1729071300000|2024-10-16 09:35:00|144.62|144.54|144.37|144.29|144.62|144.54|144.27|144.19|1896
1729071600000|2024-10-16 09:40:00|144.32|144.24|144.07|143.99|144.37|144.29|144.07|143.99|1571
1729071900000|2024-10-16 09:45:00|144.02|143.94|144.07|143.99|144.07|143.99|143.82|143.74|2190
1729072200000|2024-10-16 09:50:00|144.02|143.94|144.12|144.04|144.17|144.09|144.02|143.94|2273
1729072500000|2024-10-16 09:55:00|144.17|144.09|144.22|144.14|144.22|144.14|144.12|144.04|1397
1729072800000|2024-10-16 10:00:00|144.27|144.19|144.27|144.19|144.42|144.34|144.22|144.14|1795
1729073100000|2024-10-16 10:05:00|144.32|144.24|144.17|144.09|144.37|144.29|144.17|144.09|231
1729073400000|2024-10-16 10:10:00|144.22|144.14|144.27|144.19|144.27|144.19|144.17|144.09|404
1729073700000|2024-10-16 10:15:00|144.22|144.14|144.42|144.34|144.42|144.34|144.22|144.14|220
1729074000000|2024-10-16 10:20:00|144.37|144.29|144.42|144.34|144.42|144.34|144.37|144.29|839
1729074300000|2024-10-16 10:25:00|144.47|144.39|144.42|144.34|144.52|144.44|144.37|144.29|147
1729074600000|2024-10-16 10:30:00|144.37|144.29|144.37|144.29|144.42|144.34|144.27|144.19|3111
1729074900000|2024-10-16 10:35:00|144.32|144.24|144.47|144.39|144.52|144.44|144.32|144.24|403
1729075200000|2024-10-16 10:40:00|144.52|144.44|144.57|144.49|144.57|144.49|144.47|144.39|582
1729075500000|2024-10-16 10:45:00|144.52|144.44|144.57|144.49|144.57|144.49|144.47|144.39|333
1729075800000|2024-10-16 10:50:00|144.52|144.44|144.47|144.39|144.57|144.49|144.47|144.39|160
1729076100000|2024-10-16 10:55:00|144.52|144.44|144.52|144.44|144.57|144.49|144.47|144.39|52
1729076400000|2024-10-16 11:00:00|144.57|144.49|144.47|144.39|144.57|144.49|144.42|144.34|128
1729076700000|2024-10-16 11:05:00|144.42|144.34|144.62|144.54|144.67|144.59|144.42|144.34|113
1729077000000|2024-10-16 11:10:00|144.67|144.59|144.67|144.59|144.72|144.64|144.62|144.54|122
1729077300000|2024-10-16 11:15:00|144.72|144.64|144.77|144.69|144.82|144.74|144.67|144.59|323
1729077600000|2024-10-16 11:20:00|144.72|144.64|144.77|144.69|144.82|144.69|144.72|144.64|112
1729077900000|2024-10-16 11:25:00|144.82|144.64|144.67|144.59|144.82|144.69|144.62|144.54|56
1729078200000|2024-10-16 11:30:00|144.72|144.64|144.72|144.64|144.77|144.69|144.67|144.59|648
1729078500000|2024-10-16 11:35:00|144.67|144.59|144.67|144.59|144.67|144.59|144.62|144.54|819
1729078800000|2024-10-16 11:40:00|144.62|144.54|144.72|144.64|144.72|144.64|144.62|144.54|2084
1729079100000|2024-10-16 11:45:00|144.67|144.59|144.72|144.59|144.72|144.64|144.67|144.59|1109
1729079400000|2024-10-16 11:50:00|144.67|144.54|144.62|144.54|144.72|144.59|144.62|144.54|144
1729079700000|2024-10-16 11:55:00|144.67|144.59|144.92|144.84|144.92|144.84|144.67|144.59|157
1729080000000|2024-10-16 12:00:00|144.97|144.89|145.02|144.94|145.07|144.99|144.92|144.84|400
1729080300000|2024-10-16 12:05:00|144.97|144.89|145.02|144.94|145.07|144.99|144.92|144.84|160
1729080600000|2024-10-16 12:10:00|145.07|144.89|145.22|145.14|145.27|145.19|145.07|144.89|2234
1729080900000|2024-10-16 12:15:00|145.27|145.19|145.27|145.19|145.32|145.24|145.22|145.14|675
1729081200000|2024-10-16 12:20:00|145.32|145.24|145.17|145.09|145.32|145.24|145.17|145.09|1555
1729081500000|2024-10-16 12:25:00|145.22|145.14|145.17|145.09|145.27|145.19|145.17|145.04|420
1729081800000|2024-10-16 12:30:00|145.12|145.04|145.12|145.04|145.17|145.04|145.07|144.99|549
1729082100000|2024-10-16 12:35:00|145.07|144.99|145.17|145.09|145.27|145.19|145.07|144.99|113
1729082400000|2024-10-16 12:40:00|145.22|145.14|145.17|145.09|145.27|145.19|145.12|145.04|3963
1729082700000|2024-10-16 12:45:00|145.12|145.04|145.22|145.14|145.27|145.19|145.07|144.99|412
1729083000000|2024-10-16 12:50:00|145.17|145.09|145.17|145.09|145.22|145.14|145.17|145.09|141
1729083300000|2024-10-16 12:55:00|145.12|145.04|145.07|144.99|145.17|145.04|145.02|144.94|768
1729083600000|2024-10-16 13:00:00|145.12|145.04|145.27|145.14|145.27|145.19|145.12|145.04|456
1729083900000|2024-10-16 13:05:00|145.22|145.19|145.17|145.09|145.27|145.19|145.17|145.09|859
1729084200000|2024-10-16 13:10:00|145.12|145.04|145.17|145.09|145.17|145.09|145.02|144.89|114
1729084500000|2024-10-16 13:15:00|145.22|145.14|145.12|145.04|145.22|145.14|145.12|145.04|75
1729084800000|2024-10-16 13:20:00|145.17|145.09|145.22|145.09|145.22|145.14|145.12|145.04|714
1729085100000|2024-10-16 13:25:00|145.17|145.14|145.22|145.14|145.22|145.14|145.17|145.09|275
1729085400000|2024-10-16 13:30:00|145.27|145.19|145.27|145.19|145.27|145.19|145.17|145.09|1820
1729085700000|2024-10-16 13:35:00|145.22|145.14|145.32|145.24|145.32|145.24|145.17|145.09|1298
1729086000000|2024-10-16 13:40:00|145.27|145.19|145.37|145.29|145.37|145.29|145.27|145.19|1546
1729086300000|2024-10-16 13:45:00|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|5674
1729086600000|2024-10-16 13:50:00|145.32|145.24|145.37|145.29|145.37|145.29|145.32|145.24|1001
1729086900000|2024-10-16 13:55:00|145.42|145.34|145.47|145.39|145.52|145.44|145.42|145.34|801
1729087200000|2024-10-16 14:00:00|145.52|145.44|145.57|145.49|145.57|145.49|145.47|145.39|311
1729087500000|2024-10-16 14:05:00|145.62|145.54|145.77|145.69|145.82|145.74|145.57|145.49|1941
1729087800000|2024-10-16 14:10:00|145.72|145.64|145.62|145.54|145.77|145.64|145.57|145.49|490
1729088100000|2024-10-16 14:15:00|145.67|145.59|145.72|145.64|145.87|145.79|145.62|145.54|1528
1729088400000|2024-10-16 14:20:00|145.67|145.59|145.62|145.54|145.72|145.64|145.57|145.49|1583
1729088700000|2024-10-16 14:25:00|145.67|145.59|145.52|145.44|145.67|145.59|145.52|145.44|615
1729089000000|2024-10-16 14:30:00|145.57|145.49|145.72|145.64|145.72|145.64|145.52|145.44|766
1729089300000|2024-10-16 14:35:00|145.67|145.59|145.62|145.54|145.82|145.74|145.57|145.49|777
1729089600000|2024-10-16 14:40:00|145.57|145.49|145.57|145.49|145.62|145.54|145.57|145.49|1352
1729089900000|2024-10-16 14:45:00|145.52|145.44|145.57|145.49|145.57|145.49|145.47|145.39|374
1729090200000|2024-10-16 14:50:00|145.62|145.54|145.62|145.54|145.67|145.59|145.57|145.49|938
1729090500000|2024-10-16 14:55:00|145.57|145.49|145.57|145.49|145.62|145.54|145.57|145.49|227
1729090800000|2024-10-16 15:00:00|145.52|145.44|145.47|145.39|145.57|145.49|145.42|145.34|1944
1729091100000|2024-10-16 15:05:00|145.52|145.44|145.52|145.44|145.52|145.44|145.42|145.34|1559
1729091400000|2024-10-16 15:10:00|145.57|145.49|145.57|145.49|145.57|145.49|145.52|145.44|757
1729091700000|2024-10-16 15:15:00|145.52|145.44|145.52|145.44|145.57|145.49|145.52|145.44|2346
1729092000000|2024-10-16 15:20:00|145.57|145.49|145.52|145.44|145.57|145.49|145.47|145.39|1189
1729092300000|2024-10-16 15:25:00|145.47|145.39|145.47|145.39|145.47|145.39|145.42|145.34|3114
1729092600000|2024-10-16 15:30:00|145.42|145.34|145.27|145.19|145.42|145.34|145.17|145.09|7459
1729092900000|2024-10-16 15:35:00|145.32|145.24|145.37|145.29|145.37|145.29|145.27|145.19|16071
1729093200000|2024-10-16 15:40:00|145.42|145.34|145.47|145.34|145.47|145.39|145.37|145.29|731
1729093500000|2024-10-16 15:45:00|145.42|145.39|145.42|145.29|145.47|145.39|145.42|145.29|271
1729093800000|2024-10-16 15:50:00|145.37|145.34|145.22|145.14|145.42|145.34|145.22|145.14|1131
1729094100000|2024-10-16 15:55:00|145.17|145.09|145.17|145.09|145.27|145.14|145.17|145.09|674
1729094400000|2024-10-16 16:00:00|145.22|145.14|145.32|145.24|145.32|145.24|145.22|145.14|393
1729094700000|2024-10-16 16:05:00|145.27|145.19|145.22|145.14|145.32|145.24|145.22|145.14|730
1729095000000|2024-10-16 16:10:00|145.17|145.09|145.22|145.14|145.27|145.14|145.17|145.09|236
1729095300000|2024-10-16 16:15:00|145.27|145.19|145.22|145.14|145.27|145.19|145.22|145.09|41
1729095600000|2024-10-16 16:20:00|145.27|145.19|145.32|145.24|145.42|145.34|145.27|145.19|1529
1729095900000|2024-10-16 16:25:00|145.37|145.19|145.37|145.29|145.37|145.29|145.32|145.19|718
1729096200000|2024-10-16 16:30:00|145.42|145.24|145.37|145.29|145.42|145.29|145.37|145.24|144
1729096500000|2024-10-16 16:35:00|145.42|145.34|145.47|145.39|145.47|145.39|145.42|145.34|69
1729096800000|2024-10-16 16:40:00||145.34||145.34||145.39||145.34|47
1729097100000|2024-10-16 16:45:00|145.42|145.39|145.47|145.34|145.47|145.39|145.42|145.29|1203
1729097400000|2024-10-16 16:50:00|145.42|145.39|145.42|145.34|145.47|145.39|145.42|145.34|0
1729097700000|2024-10-16 16:55:00|145.47|145.39|145.42|145.34|145.47|145.39|145.37|145.29|509
1729098000000|2024-10-16 17:00:00|145.37|145.29|145.42|145.34|145.52|145.44|145.37|145.29|578
1729098300000|2024-10-16 17:05:00|145.37|145.29|145.32|145.24|145.37|145.34|145.32|145.24|0
1729098600000|2024-10-16 17:10:00|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.19|493
1729098900000|2024-10-16 17:15:00|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|44
1729099200000|2024-10-16 17:20:00|145.32|145.24|145.42|145.34|145.42|145.34|145.32|145.24|16
1729099500000|2024-10-16 17:25:00|145.47|145.39|145.37|145.29|145.52|145.44|145.37|145.29|141
1729099800000|2024-10-16 17:30:00|145.42|145.34|145.47|145.34|145.47|145.39|145.42|145.34|7
1729100100000|2024-10-16 17:35:00|145.42|145.39|145.47|145.39|145.47|145.39|145.42|145.34|35
1729100400000|2024-10-16 17:40:00|145.52||145.52||145.52||145.47||1
1729100700000|2024-10-16 17:45:00|145.47|145.34|145.47|145.34|145.52|145.39|145.47|145.34|0
1729101000000|2024-10-16 17:50:00|145.42|145.39|145.42|145.34|145.47|145.39|145.42|145.34|7
1729101300000|2024-10-16 17:55:00|145.47|145.39|145.47|145.34|145.47|145.39|145.47|145.34|0
1729101600000|2024-10-16 18:00:00||145.39||145.39||145.39||145.34|0
1729101900000|2024-10-16 18:05:00|145.42|145.34|145.47|145.39|145.47|145.39|145.42|145.34|21
1729102200000|2024-10-16 18:10:00|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|5
1729102500000|2024-10-16 18:15:00||145.39||145.44||145.44||145.39|7
1729102800000|2024-10-16 18:20:00|145.57|145.49|145.52|145.44|145.57|145.49|145.52|145.44|56
1729103700000|2024-10-16 18:35:00|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|58
1729104000000|2024-10-16 18:40:00|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.34|1
1729104300000|2024-10-16 18:45:00|145.47|145.39|145.47|145.39|145.47|145.39|145.47|145.39|31
1729104600000|2024-10-16 18:50:00|145.42|145.34|145.42|145.34|145.42|145.39|145.42|145.34|2
1729105200000|2024-10-16 19:00:00|145.37|145.29|145.37|145.29|145.42|145.34|145.37|145.29|23
1729105500000|2024-10-16 19:05:00|145.42|145.34|145.47|145.39|145.47|145.39|145.42|145.34|163
1729106100000|2024-10-16 19:15:00|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|24
1729106400000|2024-10-16 19:20:00|145.47|145.39|145.47|145.34|145.47|145.39|145.42|145.34|5
1729106700000|2024-10-16 19:25:00||145.39||145.39||145.39||145.34|0
1729107000000|2024-10-16 19:30:00||145.34||145.39||145.39||145.34|11
1729107300000|2024-10-16 19:35:00|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|37
1729107900000|2024-10-16 19:45:00|145.57|145.49|145.52|145.44|145.57|145.49|145.52|145.44|48
1729108200000|2024-10-16 19:50:00|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|3
1729108500000|2024-10-16 19:55:00|145.47|145.39|145.52|145.39|145.52|145.44|145.47|145.39|62
1729144800000|2024-10-17 06:00:00|145.54|145.47|145.47|145.34|145.57|145.49|145.42|145.29|46
1729145100000|2024-10-17 06:05:00|145.42|145.24|145.62|145.54|145.72|145.59|145.37|145.24|78
1729145400000|2024-10-17 06:10:00|145.67|145.49|145.67|145.54|145.82|145.69|145.62|145.49|354
1729145700000|2024-10-17 06:15:00|145.62|145.59|145.62|145.54|145.67|145.59|145.57|145.49|19
1729146000000|2024-10-17 06:20:00|145.67|145.59|145.62|145.49|145.67|145.59|145.62|145.49|36
1729146300000|2024-10-17 06:25:00|145.67|145.54|145.62|145.54|145.67|145.54|145.57|145.44|0
1729146600000|2024-10-17 06:30:00|145.67|145.49|145.62|145.54|145.67|145.54|145.57|145.49|24
1729146900000|2024-10-17 06:35:00|145.67|145.59|145.82|145.69|145.82|145.74|145.62|145.59|61
1729147200000|2024-10-17 06:40:00|145.77|145.74|145.87|145.74|145.92|145.79|145.77|145.74|220
1729147500000|2024-10-17 06:45:00|145.82|145.79|145.82|145.74|145.87|145.79|145.77|145.69|53
1729147800000|2024-10-17 06:50:00|145.77|145.69|145.62|145.54|145.82|145.74|145.62|145.54|160
1729148100000|2024-10-17 06:55:00|145.67|145.59|145.72|145.64|145.72|145.64|145.47|145.39|402
1729148400000|2024-10-17 07:00:00|145.77|145.69|146.32|146.24|146.57|146.44|145.77|145.64|5288
1729148700000|2024-10-17 07:05:00|146.27|146.19|146.32|146.24|146.67|146.59|146.12|146.04|1615
1729149000000|2024-10-17 07:10:00|146.37|146.29|146.47|146.39|146.72|146.64|146.37|146.29|886
1729149300000|2024-10-17 07:15:00|146.42|146.34|146.52|146.44|146.62|146.54|146.37|146.29|671
1729149600000|2024-10-17 07:20:00|146.57|146.49|146.67|146.59|146.77|146.69|146.52|146.44|1033
1729149900000|2024-10-17 07:25:00|146.72|146.64|146.72|146.59|146.82|146.74|146.67|146.59|814
1729150200000|2024-10-17 07:30:00|146.67|146.64|146.72|146.64|146.87|146.79|146.67|146.59|683
1729150500000|2024-10-17 07:35:00|146.67|146.59|146.92|146.84|146.92|146.84|146.67|146.59|917
1729150800000|2024-10-17 07:40:00|146.87|146.79|146.77|146.69|146.92|146.84|146.72|146.64|1309
1729151100000|2024-10-17 07:45:00|146.72|146.64|146.82|146.69|146.82|146.74|146.57|146.49|1173
1729151400000|2024-10-17 07:50:00|146.77|146.74|146.77|146.69|146.87|146.79|146.77|146.69|405
1729151700000|2024-10-17 07:55:00|146.72|146.64|146.92|146.84|146.92|146.84|146.72|146.64|1276
1729152000000|2024-10-17 08:00:00|146.97|146.89|146.82|146.74|147.07|146.99|146.77|146.69|1579
1729152300000|2024-10-17 08:05:00|146.92|146.84|147.07|146.99|147.07|146.99|146.82|146.74|1087
1729152600000|2024-10-17 08:10:00|147.02|146.94|147.17|147.09|147.22|147.14|146.97|146.89|1385
1729152900000|2024-10-17 08:15:00|147.22|147.14|147.07|146.99|147.27|147.19|147.07|146.99|474
1729153200000|2024-10-17 08:20:00|147.12|147.04|147.22|147.09|147.22|147.14|147.07|146.99|193
1729153500000|2024-10-17 08:25:00|147.17|147.14|147.27|147.19|147.27|147.19|147.17|147.09|1234
1729153800000|2024-10-17 08:30:00|147.32|147.24|147.32|147.24|147.37|147.29|147.27|147.19|800
1729154100000|2024-10-17 08:35:00|147.37|147.29|147.37|147.29|147.42|147.34|147.32|147.24|757
1729154400000|2024-10-17 08:40:00|147.42|147.24|147.32|147.24|147.42|147.29|147.27|147.19|978
1729154700000|2024-10-17 08:45:00|147.27|147.19|147.42|147.34|147.42|147.34|147.27|147.19|424
1729155000000|2024-10-17 08:50:00|147.37|147.29|147.37|147.29|147.42|147.29|147.37|147.29|397
1729155300000|2024-10-17 08:55:00|147.42|147.34|147.32|147.19|147.42|147.34|147.27|147.19|2137
1729155600000|2024-10-17 09:00:00|147.27|147.24|147.42|147.34|147.47|147.39|147.27|147.19|1226
1729155900000|2024-10-17 09:05:00|147.37|147.29|147.37|147.29|147.42|147.34|147.27|147.19|797
1729156200000|2024-10-17 09:10:00|147.42|147.34|147.42|147.34|147.47|147.39|147.37|147.29|372
1729156500000|2024-10-17 09:15:00|147.37|147.29|147.37|147.29|147.42|147.34|147.32|147.24|1241
1729156800000|2024-10-17 09:20:00|147.42|147.34|147.22|147.14|147.42|147.34|147.22|147.14|2752
1729157100000|2024-10-17 09:25:00|147.27|147.19|147.27|147.19|147.32|147.24|147.22|147.14|847
1729157400000|2024-10-17 09:30:00|147.22|147.14|147.22|147.14|147.32|147.24|147.17|147.09|4962
1729157700000|2024-10-17 09:35:00|147.27|147.19|147.27|147.19|147.27|147.19|147.17|147.09|26504
1729158000000|2024-10-17 09:40:00|147.22|147.14|147.37|147.29|147.37|147.29|147.17|147.09|1795
1729158300000|2024-10-17 09:45:00|147.32|147.24|147.27|147.19|147.37|147.29|147.27|147.19|238
1729158600000|2024-10-17 09:50:00|147.32|147.24|147.32|147.24|147.37|147.29|147.27|147.19|506
1729158900000|2024-10-17 09:55:00|147.27|147.19|147.27|147.19|147.32|147.24|147.22|147.14|184
1729159200000|2024-10-17 10:00:00|147.32|147.24|147.47|147.39|147.47|147.39|147.32|147.24|2392
1729159500000|2024-10-17 10:05:00|147.42|147.34|147.42|147.34|147.42|147.34|147.37|147.29|156
1729159800000|2024-10-17 10:10:00|147.37|147.29|147.42|147.34|147.42|147.34|147.37|147.29|1373
1729160100000|2024-10-17 10:15:00|147.37|147.29|147.32|147.24|147.37|147.29|147.27|147.19|511
1729160400000|2024-10-17 10:20:00|147.37|147.29|147.37|147.29|147.37|147.29|147.32|147.24|186
1729160700000|2024-10-17 10:25:00|147.32|147.24|147.27|147.19|147.37|147.29|147.27|147.19|81
1729161000000|2024-10-17 10:30:00|147.32|147.24|147.22|147.14|147.32|147.24|147.22|147.14|815
1729161300000|2024-10-17 10:35:00|147.17|147.09|147.07|146.99|147.22|147.14|147.02|146.94|1833
1729161600000|2024-10-17 10:40:00|147.12|147.04|147.12|147.04|147.22|147.14|147.07|146.99|1017
1729161900000|2024-10-17 10:45:00|147.07|146.99|147.12|147.04|147.12|147.04|147.07|146.99|387
1729162200000|2024-10-17 10:50:00|147.07|146.99|147.07|146.99|147.12|147.04|147.02|146.94|546
1729162500000|2024-10-17 10:55:00|147.02|146.94|147.02|146.94|147.07|146.99|146.97|146.89|6052
1729162800000|2024-10-17 11:00:00|146.97|146.89|146.87|146.79|147.02|146.94|146.82|146.74|897
1729163100000|2024-10-17 11:05:00|146.92|146.84|146.87|146.79|146.92|146.84|146.82|146.74|1188
1729163400000|2024-10-17 11:10:00|||||||||652
1729163700000|2024-10-17 11:15:00|146.82|146.74|146.82|146.74|146.87|146.79|146.82|146.74|600
1729164000000|2024-10-17 11:20:00|146.87|146.79|146.77|146.69|146.87|146.79|146.77|146.69|1318
1729164300000|2024-10-17 11:25:00|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|363
1729164600000|2024-10-17 11:30:00|146.72|146.64|146.72|146.64|146.77|146.69|146.67|146.59|2344
1729164900000|2024-10-17 11:35:00|146.67|146.59|146.47|146.39|146.72|146.64|146.47|146.39|3026
1729165200000|2024-10-17 11:40:00|146.42|146.34|146.42|146.34|146.47|146.39|146.32|146.24|2894
1729165500000|2024-10-17 11:45:00|146.37|146.29|146.37|146.29|146.42|146.34|146.32|146.24|2138
1729165800000|2024-10-17 11:50:00|146.32|146.24|146.37|146.29|146.37|146.29|146.27|146.19|436
1729166100000|2024-10-17 11:55:00|146.32|146.24|146.37|146.24|146.37|146.29|146.27|146.19|1627
1729166400000|2024-10-17 12:00:00|146.32|146.19|146.37|146.29|146.37|146.29|146.27|146.19|1457
1729166700000|2024-10-17 12:05:00|146.32|146.24|146.47|146.34|146.47|146.39|146.32|146.24|2119
1729167000000|2024-10-17 12:10:00|146.42|146.39|146.52|146.44|146.62|146.54|146.42|146.34|2770
1729167300000|2024-10-17 12:15:00|146.47|146.39|146.72|146.64|146.72|146.64|146.47|146.34|2651
1729167600000|2024-10-17 12:20:00|146.77|146.69|146.97|146.89|147.02|146.94|146.77|146.69|2515
1729167900000|2024-10-17 12:25:00|147.02|146.94|146.92|146.74|147.02|146.94|146.82|146.74|1587
1729168200000|2024-10-17 12:30:00|146.97|146.79|147.07|146.99|147.22|147.14|146.92|146.79|2183
1729168500000|2024-10-17 12:35:00|147.02|146.94|147.02|146.94|147.07|146.99|146.92|146.84|871
1729168800000|2024-10-17 12:40:00|146.97|146.89|146.77|146.69|147.02|146.94|146.72|146.59|804
1729169100000|2024-10-17 12:45:00|146.67|146.64|146.87|146.79|146.87|146.79|146.67|146.59|401
1729169400000|2024-10-17 12:50:00|146.92|146.84|146.82|146.74|146.97|146.89|146.77|146.69|336
1729169700000|2024-10-17 12:55:00|146.87|146.69|146.87|146.79|146.97|146.89|146.82|146.69|321
1729170000000|2024-10-17 13:00:00|146.92|146.84|146.92|146.84|147.07|146.99|146.87|146.79|1384
1729170300000|2024-10-17 13:05:00|146.97|146.89|147.02|146.94|147.12|147.04|146.97|146.89|1944
1729170600000|2024-10-17 13:10:00|147.07|146.99|146.97|146.89|147.12|147.04|146.87|146.79|1561
1729170900000|2024-10-17 13:15:00|147.02|146.84|146.97|146.89|147.02|146.89|146.82|146.74|1266
1729171200000|2024-10-17 13:20:00|146.92|146.84|147.17|147.09|147.17|147.09|146.92|146.84|1300
1729171500000|2024-10-17 13:25:00|147.22|147.14|147.12|147.04|147.22|147.14|147.12|146.99|1189
1729171800000|2024-10-17 13:30:00|147.17|147.09|146.87|146.79|147.17|147.09|146.67|146.59|2325
1729172100000|2024-10-17 13:35:00|146.92|146.84|146.87|146.74|146.92|146.84|146.67|146.59|1004
1729172400000|2024-10-17 13:40:00|146.92|146.79|147.07|146.99|147.17|147.09|146.87|146.79|367
1729172700000|2024-10-17 13:45:00|147.02|146.94|146.97|146.89|147.22|147.14|146.87|146.79|850
1729173000000|2024-10-17 13:50:00|146.92|146.84|147.02|146.94|147.17|147.09|146.92|146.84|824
1729173300000|2024-10-17 13:55:00|147.07|146.99|146.97|146.89|147.07|146.99|146.92|146.84|2044
1729173600000|2024-10-17 14:00:00|147.02|146.94|146.87|146.79|147.07|146.99|146.82|146.74|578
1729173900000|2024-10-17 14:05:00|146.92|146.84|146.92|146.84|147.02|146.94|146.87|146.79|878
1729174200000|2024-10-17 14:10:00|146.97|146.89|146.82|146.74|146.97|146.89|146.77|146.69|1477
1729174500000|2024-10-17 14:15:00|146.87|146.79|146.77|146.69|146.87|146.79|146.77|146.69|410
1729174800000|2024-10-17 14:20:00|146.72|146.64|146.87|146.79|146.87|146.79|146.72|146.64|554
1729175100000|2024-10-17 14:25:00|146.82|146.74|146.62|146.54|146.87|146.79|146.62|146.54|1528
1729175400000|2024-10-17 14:30:00|146.67|146.59|146.72|146.64|146.72|146.64|146.62|146.54|517
1729175700000|2024-10-17 14:35:00|146.67|146.59|146.87|146.79|146.87|146.79|146.67|146.59|1951
1729176000000|2024-10-17 14:40:00|146.92|146.84|146.82|146.74|147.07|146.99|146.82|146.74|2008
1729176300000|2024-10-17 14:45:00|146.87|146.79|146.82|146.74|146.87|146.79|146.77|146.69|1246
1729176600000|2024-10-17 14:50:00|146.87|146.79|146.82|146.74|146.87|146.79|146.77|146.69|448
1729176900000|2024-10-17 14:55:00|146.87|146.79|146.52|146.44|146.87|146.79|146.52|146.39|2756
1729177200000|2024-10-17 15:00:00|146.57|146.49|146.42|146.34|146.62|146.54|146.42|146.34|1766
1729177500000|2024-10-17 15:05:00|146.47|146.39|146.52|146.39|146.52|146.44|146.47|146.34|1501
1729177800000|2024-10-17 15:10:00|146.47|146.44|146.42|146.34|146.52|146.44|146.42|146.34|1898
1729178100000|2024-10-17 15:15:00|146.47|146.39|146.52|146.44|146.57|146.49|146.42|146.39|824
1729178400000|2024-10-17 15:20:00|146.57|146.49|146.42|146.34|146.57|146.49|146.42|146.34|1076
1729178700000|2024-10-17 15:25:00|146.47|146.39|146.42|146.34|146.47|146.39|146.37|146.29|16322
1729179000000|2024-10-17 15:30:00|146.47|146.39|146.37|146.29|146.47|146.39|146.37|146.29|4596
1729179300000|2024-10-17 15:35:00|146.42|146.34|146.42|146.34|146.47|146.39|146.37|146.29|5225
1729179600000|2024-10-17 15:40:00|146.37|146.29|146.42|146.34|146.42|146.34|146.37|146.29|6329
1729179900000|2024-10-17 15:45:00|||||||||6705
1729180200000|2024-10-17 15:50:00|146.37|146.29|146.37|146.29|146.42|146.34|146.32|146.24|975
1729180500000|2024-10-17 15:55:00|146.42|146.34|146.47|146.39|146.47|146.39|146.42|146.34|674
1729180800000|2024-10-17 16:00:00|146.42|146.34|146.42|146.29|146.47|146.39|146.37|146.29|319
1729181100000|2024-10-17 16:05:00|146.47|146.34|146.42|146.34|146.47|146.39|146.42|146.34|83
1729181400000|2024-10-17 16:10:00|||||||||98
1729181700000|2024-10-17 16:15:00|146.47|146.39|146.47|146.39|146.52|146.39|146.42|146.34|641
1729182000000|2024-10-17 16:20:00|146.52|146.44|146.62|146.54|146.62|146.54|146.52|146.44|881
1729182300000|2024-10-17 16:25:00|146.57|146.49|146.62|146.54|146.62|146.54|146.57|146.49|202
1729182600000|2024-10-17 16:30:00|146.57|146.49|146.57|146.49|146.62|146.54|146.57|146.49|72
1729182900000|2024-10-17 16:35:00|146.62|146.54|146.67|146.59|146.67|146.59|146.62|146.54|165
1729183200000|2024-10-17 16:40:00|||||||||49
1729183500000|2024-10-17 16:45:00|||||||||2
1729183800000|2024-10-17 16:50:00|||||||||33
1729184100000|2024-10-17 16:55:00|146.72|146.64|146.72|146.64|146.77|146.69|146.67|146.59|264
1729184400000|2024-10-17 17:00:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|132
1729184700000|2024-10-17 17:05:00|146.72||146.67||146.72||146.67||291
1729185000000|2024-10-17 17:10:00|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|20
1729185300000|2024-10-17 17:15:00|146.67|146.59|146.67|146.54|146.72|146.64|146.62|146.54|129
1729185600000|2024-10-17 17:20:00|146.62|146.59|146.62|146.54|146.62|146.59|146.62|146.54|43
1729185900000|2024-10-17 17:25:00|146.67|146.59|146.62|146.54|146.67|146.59|146.62|146.54|110
1729186200000|2024-10-17 17:30:00|146.67|146.49|146.62|146.49|146.67|146.49|146.57|146.49|105
1729186500000|2024-10-17 17:35:00|146.57|146.54|146.62|146.54|146.62|146.54|146.57|146.49|22
1729186800000|2024-10-17 17:40:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|25
1729187100000|2024-10-17 17:45:00|146.72|146.64|146.67|146.59|146.72|146.64|146.67|146.59|182
1729187400000|2024-10-17 17:50:00|||||||||23
1729187700000|2024-10-17 17:55:00|146.72|146.64|146.67|146.59|146.72|146.64|146.67|146.59|190
1729188000000|2024-10-17 18:00:00|146.62|146.54|146.57|146.49|146.62|146.54|146.57|146.49|166
1729188300000|2024-10-17 18:05:00|146.52|146.44|146.42|146.34|146.52|146.44|146.42|146.34|156
1729188600000|2024-10-17 18:10:00|146.37|146.29|146.47|146.39|146.52|146.39|146.37|146.29|106
1729188900000|2024-10-17 18:15:00|146.52|146.34|146.42|146.34|146.52|146.39|146.42|146.34|3
1729189200000|2024-10-17 18:20:00|146.47|146.39|146.47|146.39|146.47|146.39|146.42|146.34|15
1729189500000|2024-10-17 18:25:00|146.52|146.44|146.52|146.44|146.57|146.44|146.47|146.44|136
1729189800000|2024-10-17 18:30:00|146.47|146.39|146.52|146.39|146.52|146.39|146.47|146.39|21
1729190100000|2024-10-17 18:35:00|146.47|146.44|146.52|146.44|146.52|146.44|146.47|146.39|43
1729190400000|2024-10-17 18:40:00|146.47|146.39|146.47|146.39|146.47|146.39|146.42|146.34|13
1729190700000|2024-10-17 18:45:00||146.34||146.39||146.39||146.34|130
1729191000000|2024-10-17 18:50:00|146.42|146.34|146.47|146.39|146.47|146.39|146.42|146.34|31
1729191300000|2024-10-17 18:55:00|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|59
1729191600000|2024-10-17 19:00:00|146.47|146.39|146.42|146.34|146.52|146.44|146.42|146.34|112
1729191900000|2024-10-17 19:05:00|146.47||146.47||146.47||146.42||12
1729192200000|2024-10-17 19:10:00|146.52|146.39|146.52|146.44|146.52|146.44|146.52|146.39|14
1729192500000|2024-10-17 19:15:00|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|31
1729192800000|2024-10-17 19:20:00|||||||||4
1729193100000|2024-10-17 19:25:00|146.52|146.44|146.52|146.44|146.52|146.44|146.47|146.44|88
1729193400000|2024-10-17 19:30:00|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|42
1729194000000|2024-10-17 19:40:00|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|41
1729194300000|2024-10-17 19:45:00|146.47|146.39|146.47|146.39|146.47|146.39|146.42|146.34|224
1729194600000|2024-10-17 19:50:00|146.42|146.34|146.42|146.34|146.42|146.34|146.42|146.34|61
1729194900000|2024-10-17 19:55:00|146.47|146.39|146.52|146.39|146.52|146.44|146.47|146.39|96
1729231200000|2024-10-18 06:00:00|146.47|146.29|146.42|146.29|146.52|146.29|146.37|146.29|3
1729231500000|2024-10-18 06:05:00|146.37|146.34|146.42|146.29|146.42|146.34|146.37|146.24|43
1729231800000|2024-10-18 06:10:00|146.37|146.24|146.37|146.24|146.42|146.29|146.27|146.14|19
1729232400000|2024-10-18 06:20:00|146.42|146.29|146.37|146.24|146.42|146.29|146.37|146.24|35
1729232700000|2024-10-18 06:25:00|146.32|146.19|146.32|146.19|146.37|146.19|146.32|146.19|0
1729233000000|2024-10-18 06:30:00|146.37|146.24|146.32|146.19|146.37|146.24|146.32|146.19|6
1729233300000|2024-10-18 06:35:00|146.27|146.24|146.27|146.19|146.27|146.24|146.27|146.14|34
1729233600000|2024-10-18 06:40:00|146.32|146.24|146.37|146.24|146.37|146.29|146.32|146.24|95
1729233900000|2024-10-18 06:45:00|146.32|146.14|146.22|146.14|146.37|146.19|146.17|146.09|704
1729234200000|2024-10-18 06:50:00|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|153
1729234500000|2024-10-18 06:55:00|146.22|146.14|146.02|145.94|146.27|146.19|145.97|145.89|660
1729234800000|2024-10-18 07:00:00|146.12|146.04|145.92|145.79|146.22|146.14|145.72|145.59|1680
1729235100000|2024-10-18 07:05:00|145.97|145.84|145.72|145.64|145.97|145.84|145.62|145.54|1449
1729235400000|2024-10-18 07:10:00|145.67|145.59|145.47|145.39|145.67|145.59|145.47|145.39|714
1729235700000|2024-10-18 07:15:00|145.52|145.44|145.67|145.59|145.77|145.69|145.47|145.39|589
1729236000000|2024-10-18 07:20:00|145.62|145.54|145.87|145.79|145.87|145.79|145.57|145.49|1356
1729236300000|2024-10-18 07:25:00|145.92|145.84|145.87|145.79|145.92|145.84|145.82|145.74|832
1729236600000|2024-10-18 07:30:00|145.92|145.84|146.02|145.94|146.02|145.94|145.82|145.74|2505
1729236900000|2024-10-18 07:35:00|146.07|145.99|146.07|145.99|146.12|146.04|145.92|145.84|2356
1729237200000|2024-10-18 07:40:00|146.12|146.04|146.17|146.09|146.17|146.09|146.02|145.94|1182
1729237500000|2024-10-18 07:45:00|146.12|146.04|146.17|146.09|146.17|146.09|146.02|145.94|1076
1729237800000|2024-10-18 07:50:00|146.12|146.04|146.27|146.19|146.27|146.19|146.07|145.99|4552
1729238100000|2024-10-18 07:55:00|146.22|146.14|146.42|146.34|146.42|146.34|146.22|146.14|860
1729238400000|2024-10-18 08:00:00|146.37|146.29|146.27|146.19|146.37|146.34|146.07|145.99|2361
1729238700000|2024-10-18 08:05:00|146.32|146.24|146.27|146.19|146.37|146.29|146.17|146.09|4182
1729239000000|2024-10-18 08:10:00|146.22|146.14|146.17|146.09|146.27|146.19|146.12|146.04|634
1729239300000|2024-10-18 08:15:00|146.12|146.04|146.12|146.04|146.22|146.09|146.07|145.99|635
1729239600000|2024-10-18 08:20:00|146.17|146.09|146.37|146.29|146.42|146.29|146.17|146.09|263
1729239900000|2024-10-18 08:25:00|146.42|146.34|146.42|146.29|146.47|146.39|146.27|146.19|648
1729240200000|2024-10-18 08:30:00|146.47|146.34|146.47|146.39|146.47|146.39|146.32|146.24|797
1729240500000|2024-10-18 08:35:00|146.52|146.44|146.27|146.19|146.52|146.44|146.27|146.19|903
1729240800000|2024-10-18 08:40:00|146.32|146.24|146.52|146.44|146.57|146.49|146.27|146.19|810
1729241100000|2024-10-18 08:45:00|146.47|146.39|146.52|146.44|146.57|146.49|146.47|146.39|909
1729241400000|2024-10-18 08:50:00|146.47|146.39|146.77|146.69|146.77|146.69|146.47|146.39|866
1729241700000|2024-10-18 08:55:00|146.72|146.64|146.82|146.74|146.82|146.74|146.67|146.59|2988
1729242000000|2024-10-18 09:00:00|146.77|146.69|146.97|146.89|147.02|146.94|146.77|146.69|3021
1729242300000|2024-10-18 09:05:00|147.02|146.94|147.17|147.09|147.17|147.09|146.97|146.89|2143
1729242600000|2024-10-18 09:10:00|147.22|147.14|147.27|147.19|147.27|147.19|147.12|147.04|1045
1729242900000|2024-10-18 09:15:00|147.22|147.14|147.32|147.24|147.32|147.24|147.22|147.14|1109
1729243200000|2024-10-18 09:20:00|147.27|147.19|147.32|147.24|147.32|147.24|147.22|147.14|1201
1729243500000|2024-10-18 09:25:00|147.27|147.19|147.37|147.29|147.37|147.29|147.27|147.19|2327
1729243800000|2024-10-18 09:30:00|147.32|147.24|147.27|147.19|147.37|147.29|147.17|147.09|2411
1729244100000|2024-10-18 09:35:00|147.32|147.24|147.42|147.34|147.42|147.34|147.32|147.24|3995
1729244400000|2024-10-18 09:40:00|147.37|147.29|147.32|147.24|147.47|147.39|147.22|147.14|2997
1729244700000|2024-10-18 09:45:00|147.37|147.29|147.57|147.44|147.57|147.44|147.27|147.19|4668
1729245000000|2024-10-18 09:50:00|147.62|147.54|148.27|148.19|148.32|148.19|147.52|147.44|11070
1729245300000|2024-10-18 09:55:00|148.22|148.14|147.92|147.84|148.27|148.19|147.87|147.79|19228
1729245600000|2024-10-18 10:00:00|147.97|147.89|147.72|147.64|147.97|147.89|147.67|147.59|6506
1729245900000|2024-10-18 10:05:00|147.67|147.59|147.42|147.34|147.77|147.64|147.37|147.29|3868
1729246200000|2024-10-18 10:10:00|147.47|147.29|147.27|147.19|147.47|147.29|147.17|147.09|1823
1729246500000|2024-10-18 10:15:00|147.32|147.24|147.27|147.19|147.32|147.24|147.22|147.14|2350
1729246800000|2024-10-18 10:20:00|147.22|147.14|147.22|147.09|147.32|147.24|147.17|147.09|490
1729247100000|2024-10-18 10:25:00|147.17|147.14|147.17|147.09|147.22|147.14|147.12|147.04|512
1729247400000|2024-10-18 10:30:00|147.22|147.14|147.22|147.14|147.22|147.14|147.17|147.09|493
1729247700000|2024-10-18 10:35:00|147.27|147.19|147.22|147.14|147.32|147.24|147.22|147.14|403
1729248000000|2024-10-18 10:40:00|147.27|147.19|147.32|147.24|147.42|147.34|147.22|147.14|972
1729248300000|2024-10-18 10:45:00|147.37|147.29|147.27|147.14|147.37|147.29|147.22|147.14|704
1729248600000|2024-10-18 10:50:00|147.22|147.19|147.27|147.19|147.32|147.24|147.22|147.14|247
1729248900000|2024-10-18 10:55:00|147.22|147.14|147.37|147.29|147.37|147.29|147.22|147.14|392
1729249200000|2024-10-18 11:00:00|147.42|147.34|147.47|147.39|147.52|147.44|147.37|147.29|191
1729249500000|2024-10-18 11:05:00|147.42|147.34|147.47|147.39|147.52|147.44|147.42|147.34|389
1729249800000|2024-10-18 11:10:00|147.42|147.34|147.47|147.39|147.52|147.44|147.42|147.34|193
1729250100000|2024-10-18 11:15:00|147.52|147.44|147.47|147.39|147.52|147.44|147.47|147.39|102
1729250400000|2024-10-18 11:20:00|147.42|147.34|147.47|147.39|147.47|147.39|147.42|147.34|85
1729250700000|2024-10-18 11:25:00|147.52|147.44|147.47|147.39|147.52|147.44|147.42|147.34|154
1729251000000|2024-10-18 11:30:00|147.52|147.44|147.52|147.44|147.52|147.44|147.47|147.39|144
1729251300000|2024-10-18 11:35:00|147.57|147.49|147.42|147.34|147.57|147.49|147.42|147.34|648
1729251600000|2024-10-18 11:40:00|||||||||401
1729251900000|2024-10-18 11:45:00|147.47|147.39|147.52|147.44|147.52|147.44|147.42|147.34|897
1729252200000|2024-10-18 11:50:00|147.47|147.39|147.62|147.54|147.62|147.54|147.47|147.39|1142
1729252500000|2024-10-18 11:55:00|147.67|147.59|147.52|147.44|147.67|147.59|147.47|147.39|718
1729252800000|2024-10-18 12:00:00|147.47|147.39|147.52|147.44|147.52|147.44|147.47|147.39|154
1729253100000|2024-10-18 12:05:00|147.47|147.39|147.47|147.39|147.52|147.44|147.47|147.39|361
1729253400000|2024-10-18 12:10:00|147.52|147.44|147.52|147.44|147.57|147.49|147.47|147.39|218
1729253700000|2024-10-18 12:15:00|147.47|147.39|147.42|147.34|147.57|147.49|147.42|147.34|481
1729254000000|2024-10-18 12:20:00|147.47|147.39|147.42|147.34|147.47|147.39|147.42|147.34|3421
1729254300000|2024-10-18 12:25:00|147.37|147.29|147.42|147.29|147.42|147.29|147.32|147.24|693
1729254600000|2024-10-18 12:30:00|147.37|147.34|147.27|147.19|147.42|147.34|147.27|147.19|523
1729254900000|2024-10-18 12:35:00|147.22|147.14|147.22|147.14|147.27|147.19|147.22|147.14|512
1729255200000|2024-10-18 12:40:00|147.17|147.09|147.27|147.19|147.27|147.19|147.17|147.09|292
1729255500000|2024-10-18 12:45:00|147.22|147.14|147.27|147.19|147.27|147.19|147.22|147.09|424
1729255800000|2024-10-18 12:50:00|147.22|147.14|147.17|147.09|147.22|147.14|147.17|147.09|637
1729256100000|2024-10-18 12:55:00|147.22|147.14|147.17|147.09|147.22|147.14|147.17|147.09|250
1729256400000|2024-10-18 13:00:00|147.22|147.14|147.57|147.49|147.57|147.49|147.22|147.14|4613
1729256700000|2024-10-18 13:05:00|147.52|147.44|147.52|147.44|147.57|147.49|147.47|147.39|1121
1729257000000|2024-10-18 13:10:00|147.57|147.49|147.67|147.59|147.67|147.59|147.57|147.49|1768
1729257300000|2024-10-18 13:15:00|147.62|147.54|147.42|147.34|147.67|147.59|147.42|147.34|482
1729257600000|2024-10-18 13:20:00|147.47|147.39|147.47|147.39|147.52|147.39|147.42|147.34|570
1729257900000|2024-10-18 13:25:00|147.52|147.44|147.42|147.34|147.57|147.49|147.37|147.29|957
1729258200000|2024-10-18 13:30:00|147.47|147.39|147.22|147.14|147.52|147.44|147.17|147.09|843
1729258500000|2024-10-18 13:35:00|147.17|147.09|147.32|147.19|147.32|147.24|147.12|147.04|642
1729258800000|2024-10-18 13:40:00|147.37|147.24|147.37|147.29|147.37|147.29|147.27|147.19|609
1729259100000|2024-10-18 13:45:00|147.32|147.24|147.22|147.14|147.37|147.29|147.22|147.14|917
1729259400000|2024-10-18 13:50:00|147.17|147.09|147.17|147.09|147.22|147.14|147.12|147.04|588
1729259700000|2024-10-18 13:55:00|147.12|147.04|147.12|147.04|147.17|147.09|147.07|146.99|108
1729260000000|2024-10-18 14:00:00|147.17|147.09|147.12|147.04|147.17|147.09|146.97|146.89|457
1729260300000|2024-10-18 14:05:00|147.07|146.99|147.12|147.04|147.17|147.09|147.07|146.99|1136
1729260600000|2024-10-18 14:10:00|147.07|146.99|146.97|146.89|147.07|146.99|146.92|146.84|694
1729260900000|2024-10-18 14:15:00|147.02|146.84|147.22|147.14|147.22|147.14|146.97|146.84|1270
1729261200000|2024-10-18 14:20:00|147.17|147.09|147.22|147.14|147.27|147.19|147.17|147.09|312
1729261500000|2024-10-18 14:25:00|147.27|147.19|147.42|147.29|147.42|147.34|147.22|147.19|3411
1729261800000|2024-10-18 14:30:00|147.37|147.34|147.37|147.29|147.47|147.39|147.32|147.24|3297
1729262100000|2024-10-18 14:35:00|147.42|147.24|147.32|147.19|147.42|147.29|147.22|147.14|2957
1729262400000|2024-10-18 14:40:00|147.37|147.24|147.27|147.19|147.37|147.24|147.22|147.14|658
1729262700000|2024-10-18 14:45:00|147.22|147.14|147.27|147.19|147.27|147.19|147.17|147.09|565
1729263000000|2024-10-18 14:50:00|147.32|147.24|147.32|147.24|147.47|147.39|147.32|147.24|576
1729263300000|2024-10-18 14:55:00|147.37|147.29|147.42|147.34|147.47|147.39|147.32|147.24|570
1729263600000|2024-10-18 15:00:00|147.37|147.29|147.32|147.24|147.42|147.34|147.32|147.24|345
1729263900000|2024-10-18 15:05:00|147.27|147.19|147.47|147.39|147.47|147.39|147.27|147.19|544
1729264200000|2024-10-18 15:10:00|147.42|147.34|147.42|147.34|147.47|147.39|147.42|147.34|766
1729264500000|2024-10-18 15:15:00|147.37|147.29|147.37|147.29|147.47|147.39|147.32|147.24|1023
1729264800000|2024-10-18 15:20:00|147.42|147.34|147.42|147.34|147.42|147.34|147.37|147.29|715
1729265100000|2024-10-18 15:25:00|147.47|147.39|147.47|147.39|147.47|147.39|147.42|147.34|2824
1729265400000|2024-10-18 15:30:00|147.42|147.34|147.52|147.44|147.57|147.49|147.42|147.34|4834
1729265700000|2024-10-18 15:35:00|147.47|147.39|147.57|147.49|147.62|147.54|147.47|147.39|1980
1729266000000|2024-10-18 15:40:00|147.62|147.54|147.62|147.54|147.67|147.54|147.57|147.49|515
1729266300000|2024-10-18 15:45:00|147.67|147.49|147.62|147.54|147.67|147.54|147.57|147.49|647
1729266600000|2024-10-18 15:50:00|147.67|147.59|147.72|147.64|147.72|147.64|147.67|147.59|10465
1729266900000|2024-10-18 15:55:00|147.67|147.59|147.82|147.69|147.82|147.69|147.67|147.59|778
1729267200000|2024-10-18 16:00:00|147.77|147.74|147.72|147.64|147.77|147.74|147.67|147.59|716
1729267500000|2024-10-18 16:05:00|147.77|147.69|147.77|147.69|147.77|147.69|147.72|147.64|718
1729267800000|2024-10-18 16:10:00|||||||||888
1729268100000|2024-10-18 16:15:00|147.82|147.74|147.82|147.74|147.87|147.74|147.77|147.69|1541
1729268400000|2024-10-18 16:20:00|147.77|147.69|147.82|147.69|147.82|147.69|147.77|147.69|128
1729268700000|2024-10-18 16:25:00|147.87|147.74|147.82|147.74|147.87|147.79|147.82|147.69|167
1729269000000|2024-10-18 16:30:00|147.87|147.79|147.82|147.74|147.87|147.79|147.82|147.74|33
1729269300000|2024-10-18 16:35:00|147.87|147.79|147.87|147.74|147.87|147.79|147.82|147.74|18
1729269600000|2024-10-18 16:40:00|147.82|147.79|147.87|147.79|147.87|147.79|147.82|147.74|192
1729269900000|2024-10-18 16:45:00|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|33
1729270200000|2024-10-18 16:50:00|147.87|147.79|147.87|147.79|147.87|147.79|147.82|147.74|285
1729270500000|2024-10-18 16:55:00|147.82|147.74|147.77|147.69|147.82|147.74|147.77|147.69|202
1729270800000|2024-10-18 17:00:00|147.82|147.74|147.77|147.69|147.82|147.74|147.77|147.69|23
1729271100000|2024-10-18 17:05:00|147.82|147.74|147.82|147.69|147.82|147.74|147.77|147.69|35
1729271400000|2024-10-18 17:10:00|147.87|147.74|147.82|147.74|147.87|147.79|147.82|147.74|18
1729271700000|2024-10-18 17:15:00|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|2
1729272000000|2024-10-18 17:20:00|147.82|147.74|147.82|147.69|147.82|147.74|147.77|147.69|47
1729272300000|2024-10-18 17:25:00|147.77|147.74|147.77|147.69|147.82|147.74|147.77|147.69|48
1729272900000|2024-10-18 17:35:00|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|574
1729273200000|2024-10-18 17:40:00|147.87|147.79|147.87|147.79|147.87|147.79|147.87|147.79|1
1729273500000|2024-10-18 17:45:00|||||||||19
1729273800000|2024-10-18 17:50:00|||||||||3
1729274400000|2024-10-18 18:00:00|147.82|147.74|147.82|147.74|147.87|147.79|147.72|147.64|226
1729274700000|2024-10-18 18:05:00|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|13
1729275000000|2024-10-18 18:10:00|147.82|147.74|147.82|147.74|147.82|147.74|147.77|147.69|41
1729276200000|2024-10-18 18:30:00|147.77|147.69|147.77|147.69|147.82|147.69|147.77|147.69|49
1729276500000|2024-10-18 18:35:00|||||||||2
1729276800000|2024-10-18 18:40:00|||||||||1
1729277400000|2024-10-18 18:50:00|147.72|147.64|147.67|147.59|147.72|147.64|147.67|147.59|15
1729277700000|2024-10-18 18:55:00|147.72|147.64|147.72|147.64|147.72|147.64|147.67|147.59|80
1729278000000|2024-10-18 19:00:00|147.67|147.59|147.72|147.64|147.72|147.64|147.67|147.59|573
1729278300000|2024-10-18 19:05:00|147.77||147.77||147.77||147.77||24
1729278600000|2024-10-18 19:10:00|147.72|147.69|147.77|147.69|147.77|147.69|147.72|147.69|0
1729278900000|2024-10-18 19:15:00|||||||||4
1729279200000|2024-10-18 19:20:00|147.72|147.64|147.72|147.64|147.77|147.64|147.72|147.64|47
1729279500000|2024-10-18 19:25:00|147.77|147.69|147.77|147.64|147.77|147.69|147.72|147.64|49
1729279800000|2024-10-18 19:30:00|147.72||147.72||147.72||147.72||0
1729280100000|2024-10-18 19:35:00||147.59||147.64||147.64||147.59|14
1729280400000|2024-10-18 19:40:00|147.67|147.59|147.67|147.59|147.72|147.59|147.67|147.59|30
1729280700000|2024-10-18 19:45:00|147.72|147.64|147.77|147.64|147.77|147.64|147.67|147.64|176
1729281000000|2024-10-18 19:50:00|147.72|147.69|147.77|147.69|147.77|147.69|147.72|147.64|100
1729281300000|2024-10-18 19:55:00|147.82|147.74|147.77|147.69|147.82|147.74|147.77|147.64|110
1729490400000|2024-10-21 06:00:00|147.42|147.29|147.42|147.29|147.42|147.29|147.37|147.29|4
1729490700000|2024-10-21 06:05:00|147.37|147.24|147.42|147.29|147.42|147.29|147.32|147.24|1
1729491000000|2024-10-21 06:10:00|147.37|147.24|147.37|147.24|147.37|147.24|147.27|147.19|22
1729491300000|2024-10-21 06:15:00|147.32|147.19|147.32|147.19|147.32|147.19|147.17|147.09|108
1729491600000|2024-10-21 06:20:00|147.42|147.29|147.52|147.39|147.52|147.39|147.42|147.29|45
1729491900000|2024-10-21 06:25:00|147.42|147.29|147.32|147.19|147.42|147.29|147.32|147.19|7
1729492200000|2024-10-21 06:30:00|147.37|147.24|147.22|147.09|147.42|147.24|147.22|147.09|162
1729492500000|2024-10-21 06:35:00|147.17|147.04|147.22|147.09|147.22|147.09|147.17|147.04|10
1729492800000|2024-10-21 06:40:00|147.17|147.14|147.12|147.04|147.22|147.14|147.12|147.04|71
1729493100000|2024-10-21 06:45:00|147.17|146.99|147.22|147.14|147.22|147.14|147.07|146.99|128
1729493400000|2024-10-21 06:50:00|147.27|147.19|147.12|147.04|147.37|147.29|147.12|147.04|284
1729493700000|2024-10-21 06:55:00|147.07|146.99|146.97|146.89|147.17|147.09|146.97|146.89|607
1729494000000|2024-10-21 07:00:00|147.02|146.94|147.07|146.94|147.12|147.04|146.82|146.74|1623
1729494300000|2024-10-21 07:05:00|147.02|146.99|146.97|146.89|147.02|146.99|146.62|146.54|604
1729494600000|2024-10-21 07:10:00|146.92|146.84|147.27|147.19|147.32|147.24|146.87|146.79|842
1729494900000|2024-10-21 07:15:00|147.32|147.14|147.07|146.99|147.32|147.14|146.92|146.84|324
1729495200000|2024-10-21 07:20:00|147.12|147.04|147.12|147.04|147.17|147.04|147.02|146.94|768
1729495500000|2024-10-21 07:25:00|147.07|146.99|146.87|146.79|147.12|147.04|146.87|146.79|655
1729495800000|2024-10-21 07:30:00|146.92|146.84|147.07|146.99|147.12|147.04|146.87|146.79|630
1729496100000|2024-10-21 07:35:00|147.12|146.94|147.27|147.14|147.27|147.14|147.07|146.94|843
1729496400000|2024-10-21 07:40:00|147.22|147.09|146.97|146.84|147.27|147.14|146.87|146.79|613
1729496700000|2024-10-21 07:45:00|146.92|146.89|147.17|147.09|147.17|147.09|146.92|146.89|357
1729497000000|2024-10-21 07:50:00|147.12|147.04|147.07|146.99|147.17|147.09|147.02|146.94|405
1729497300000|2024-10-21 07:55:00|147.12|147.04|147.07|146.94|147.17|147.09|147.02|146.94|78
1729497600000|2024-10-21 08:00:00|147.02|146.99|147.02|146.94|147.27|147.14|147.02|146.94|240
1729497900000|2024-10-21 08:05:00|147.07|146.99|147.17|147.09|147.17|147.09|147.02|146.94|68
1729498200000|2024-10-21 08:10:00|147.12|147.04|147.17|147.09|147.27|147.19|147.07|146.99|73
1729498500000|2024-10-21 08:15:00|147.12|147.04|147.17|147.09|147.17|147.09|147.07|146.99|132
1729498800000|2024-10-21 08:20:00|147.12|147.04|147.07|146.99|147.27|147.14|147.02|146.94|70
1729499100000|2024-10-21 08:25:00|147.02|146.94|146.97|146.89|147.02|146.99|146.92|146.84|665
1729499400000|2024-10-21 08:30:00|147.02|146.84|147.07|146.99|147.07|146.99|146.97|146.84|62
1729499700000|2024-10-21 08:35:00|146.97|146.89|147.07|146.99|147.12|146.99|146.97|146.89|616
1729500000000|2024-10-21 08:40:00|147.12|147.04|147.02|146.94|147.12|147.04|147.02|146.94|289
1729500300000|2024-10-21 08:45:00|146.97|146.89|146.92|146.84|146.97|146.89|146.82|146.74|985
1729500600000|2024-10-21 08:50:00|146.87|146.79|147.02|146.94|147.07|146.99|146.87|146.79|285
1729500900000|2024-10-21 08:55:00|147.07|146.99|146.82|146.74|147.12|146.99|146.82|146.74|83
1729501200000|2024-10-21 09:00:00|146.87|146.79|146.92|146.84|146.97|146.89|146.82|146.74|319
1729501500000|2024-10-21 09:05:00|146.87|146.79|146.77|146.69|146.97|146.89|146.72|146.64|1048
1729501800000|2024-10-21 09:10:00|146.72|146.64|146.72|146.64|146.82|146.74|146.67|146.59|101
1729502100000|2024-10-21 09:15:00|146.77|146.69|146.67|146.59|146.77|146.69|146.62|146.54|149
1729502400000|2024-10-21 09:20:00|146.62|146.54|146.57|146.44|146.62|146.54|146.52|146.44|580
1729502700000|2024-10-21 09:25:00|146.52|146.39|146.57|146.49|146.62|146.54|146.47|146.39|147
1729503000000|2024-10-21 09:30:00|146.52|146.44|146.37|146.29|146.57|146.49|146.32|146.24|250
1729503300000|2024-10-21 09:35:00|146.42|146.34|146.57|146.49|146.62|146.54|146.42|146.34|1675
1729503600000|2024-10-21 09:40:00|146.62|146.54|146.62|146.54|146.62|146.54|146.52|146.44|3138
1729503900000|2024-10-21 09:45:00|146.67|146.59|146.62|146.49|146.72|146.59|146.57|146.49|997
1729504200000|2024-10-21 09:50:00|146.67|146.54|146.72|146.64|146.72|146.64|146.57|146.49|186
1729504500000|2024-10-21 09:55:00|146.67|146.59|146.57|146.49|146.72|146.64|146.52|146.44|848
1729504800000|2024-10-21 10:00:00|146.52|146.44|146.57|146.49|146.57|146.49|146.42|146.34|464
1729505100000|2024-10-21 10:05:00|146.62|146.54|146.57|146.49|146.67|146.54|146.57|146.49|77
1729505400000|2024-10-21 10:10:00|146.52|146.44|146.57|146.49|146.62|146.54|146.47|146.39|776
1729505700000|2024-10-21 10:15:00|146.52|146.44|146.42|146.34|146.57|146.49|146.42|146.34|612
1729506000000|2024-10-21 10:20:00|146.37|146.29|146.42|146.34|146.47|146.39|146.37|146.29|498
1729506300000|2024-10-21 10:25:00|146.47|146.39|146.52|146.44|146.57|146.49|146.42|146.34|352
1729506600000|2024-10-21 10:30:00|146.47|146.39|146.42|146.34|146.52|146.44|146.42|146.34|811
1729506900000|2024-10-21 10:35:00|146.37|146.29|146.32|146.24|146.42|146.34|146.32|146.24|646
1729507200000|2024-10-21 10:40:00|146.27|146.19|146.22|146.14|146.37|146.29|146.22|146.14|379
1729507500000|2024-10-21 10:45:00|146.27|146.19|146.27|146.19|146.32|146.24|146.22|146.14|158
1729507800000|2024-10-21 10:50:00|146.22|146.14|146.27|146.19|146.27|146.19|146.12|146.04|763
1729508100000|2024-10-21 10:55:00|146.22|146.14|146.12|146.04|146.22|146.14|146.07|145.99|357
1729508400000|2024-10-21 11:00:00|146.17|146.09|146.32|146.24|146.32|146.24|146.12|146.04|865
1729508700000|2024-10-21 11:05:00|146.27|146.19|146.42|146.34|146.47|146.39|146.27|146.19|766
1729509000000|2024-10-21 11:10:00|146.47|146.39|146.47|146.39|146.52|146.44|146.42|146.34|1175
1729509300000|2024-10-21 11:15:00|146.52|146.44|146.37|146.29|146.52|146.44|146.27|146.19|709
1729509600000|2024-10-21 11:20:00|146.32|146.24|146.37|146.29|146.42|146.34|146.32|146.24|754
1729509900000|2024-10-21 11:25:00|146.42|146.34|146.42|146.34|146.47|146.39|146.32|146.24|1386
1729510200000|2024-10-21 11:30:00|146.37|146.29|146.42|146.34|146.52|146.44|146.37|146.29|446
1729510500000|2024-10-21 11:35:00|146.37|146.29|146.37|146.29|146.42|146.34|146.32|146.24|579
1729510800000|2024-10-21 11:40:00|146.42|146.34|146.42|146.34|146.52|146.44|146.37|146.29|325
1729511100000|2024-10-21 11:45:00|146.37|146.29|146.42|146.34|146.42|146.34|146.32|146.24|186
1729511400000|2024-10-21 11:50:00|146.37|146.29|146.37|146.29|146.42|146.29|146.27|146.19|59
1729511700000|2024-10-21 11:55:00|146.32|146.24|146.37|146.24|146.37|146.29|146.32|146.24|62
1729512000000|2024-10-21 12:00:00|146.32|146.29|146.47|146.34|146.47|146.34|146.32|146.24|73
1729512300000|2024-10-21 12:05:00|146.52|146.39|146.52|146.44|146.57|146.49|146.42|146.34|240
1729512600000|2024-10-21 12:10:00|146.57|146.49|146.62|146.54|146.62|146.54|146.57|146.49|106
1729512900000|2024-10-21 12:15:00|146.67|146.59|146.72|146.64|146.77|146.69|146.67|146.59|555
1729513200000|2024-10-21 12:20:00|146.67|146.59|146.57|146.44|146.72|146.64|146.57|146.44|608
1729513500000|2024-10-21 12:25:00|146.52|146.49|146.57|146.49|146.67|146.59|146.52|146.49|258
1729513800000|2024-10-21 12:30:00|146.52|146.44|146.57|146.49|146.57|146.49|146.47|146.39|197
1729514100000|2024-10-21 12:35:00|146.62|146.54|146.62|146.54|146.62|146.54|146.57|146.49|121
1729514400000|2024-10-21 12:40:00|146.57|146.49|146.62|146.54|146.62|146.54|146.57|146.49|332
1729514700000|2024-10-21 12:45:00|146.57|146.49|146.62|146.54|146.67|146.59|146.57|146.49|591
1729515000000|2024-10-21 12:50:00|146.57|146.49|146.62|146.54|146.62|146.54|146.52|146.44|102
1729515300000|2024-10-21 12:55:00|146.57|146.49|146.57|146.49|146.57|146.49|146.52|146.44|100
1729515600000|2024-10-21 13:00:00|146.52|146.44|146.72|146.64|146.72|146.64|146.52|146.44|261
1729515900000|2024-10-21 13:05:00|146.77|146.69|146.72|146.64|146.77|146.69|146.72|146.64|133
1729516200000|2024-10-21 13:10:00|146.77|146.69|146.82|146.74|146.87|146.79|146.67|146.59|874
1729516500000|2024-10-21 13:15:00|146.87|146.79|146.82|146.74|146.87|146.79|146.77|146.69|1213
1729516800000|2024-10-21 13:20:00|146.87|146.79|146.92|146.84|146.97|146.89|146.82|146.74|201
1729517100000|2024-10-21 13:25:00|146.87|146.79|146.92|146.84|146.92|146.84|146.87|146.79|100
1729517400000|2024-10-21 13:30:00|146.87|146.79|146.97|146.89|147.02|146.94|146.82|146.74|416
1729517700000|2024-10-21 13:35:00|146.92|146.84|146.67|146.59|146.97|146.89|146.62|146.54|771
1729518000000|2024-10-21 13:40:00|146.72|146.64|146.57|146.49|146.77|146.69|146.57|146.49|307
1729518300000|2024-10-21 13:45:00|146.52|146.44|146.62|146.54|146.67|146.59|146.47|146.39|609
1729518600000|2024-10-21 13:50:00|146.67|146.59|146.72|146.64|146.82|146.74|146.67|146.59|973
1729518900000|2024-10-21 13:55:00|146.77|146.69|146.72|146.59|146.77|146.69|146.62|146.54|479
1729519200000|2024-10-21 14:00:00|146.67|146.64|146.67|146.59|146.82|146.74|146.62|146.54|440
1729519500000|2024-10-21 14:05:00|146.62|146.54|146.67|146.59|146.72|146.64|146.57|146.49|276
1729519800000|2024-10-21 14:10:00|146.72|146.64|146.72|146.64|146.77|146.69|146.67|146.59|322
1729520100000|2024-10-21 14:15:00|146.67|146.59|146.67|146.59|146.77|146.69|146.67|146.59|494
1729520400000|2024-10-21 14:20:00|146.72|146.64|146.47|146.39|146.72|146.64|146.47|146.39|327
1729520700000|2024-10-21 14:25:00|146.42|146.34|146.27|146.19|146.47|146.39|146.27|146.19|494
1729521000000|2024-10-21 14:30:00|146.32|146.24|146.17|146.09|146.42|146.34|146.17|146.09|4363
1729521300000|2024-10-21 14:35:00|146.22|146.14|146.42|146.34|146.47|146.39|146.22|146.14|1600
1729521600000|2024-10-21 14:40:00|146.37|146.29|146.27|146.19|146.42|146.34|146.22|146.14|783
1729521900000|2024-10-21 14:45:00|146.22|146.14|146.12|146.04|146.27|146.19|146.12|146.04|660
1729522200000|2024-10-21 14:50:00|146.17|146.09|146.17|146.04|146.22|146.14|146.12|146.04|192
1729522500000|2024-10-21 14:55:00|146.12|146.09|146.02|145.94|146.22|146.14|146.02|145.94|2018
1729522800000|2024-10-21 15:00:00|146.07|145.99|145.87|145.79|146.07|145.99|145.87|145.79|4013
1729523100000|2024-10-21 15:05:00|145.92|145.84|145.82|145.74|145.92|145.84|145.72|145.64|3378
1729523400000|2024-10-21 15:10:00|145.77|145.69|145.82|145.74|145.87|145.79|145.77|145.69|1283
1729523700000|2024-10-21 15:15:00|145.87|145.79|145.87|145.79|145.87|145.79|145.82|145.74|512
1729524000000|2024-10-21 15:20:00|145.92|145.84|145.92|145.84|145.97|145.89|145.82|145.74|2315
1729524300000|2024-10-21 15:25:00|145.97|145.89|146.07|145.99|146.07|145.99|145.97|145.89|1922
1729524600000|2024-10-21 15:30:00|146.12|146.04|146.02|145.94|146.12|146.04|146.02|145.94|5783
1729524900000|2024-10-21 15:35:00|145.97|145.89|145.92|145.84|146.07|145.99|145.87|145.79|5502
1729525200000|2024-10-21 15:40:00|145.97|145.89|146.07|145.99|146.07|145.99|145.97|145.89|1412
1729525500000|2024-10-21 15:45:00|146.02|145.94|146.07|145.99|146.07|145.99|146.02|145.94|661
1729525800000|2024-10-21 15:50:00|146.02|145.94|146.22|146.14|146.27|146.14|146.02|145.94|1611
1729526100000|2024-10-21 15:55:00|146.27|146.19|146.27|146.19|146.37|146.29|146.17|146.04|2212
1729526400000|2024-10-21 16:00:00|146.22|146.14|146.32|146.24|146.37|146.24|146.22|146.14|520
1729526700000|2024-10-21 16:05:00|146.27|146.19|146.27|146.19|146.32|146.24|146.27|146.19|116
1729527000000|2024-10-21 16:10:00|146.22|146.14|146.17|146.09|146.22|146.14|146.12|146.04|167
1729527300000|2024-10-21 16:15:00|146.12|146.04|146.22|146.09|146.22|146.14|146.12|146.04|87
1729527600000|2024-10-21 16:20:00|146.17|146.14|146.17|146.09|146.22|146.14|146.17|146.09|596
1729527900000|2024-10-21 16:25:00|146.22|146.14|146.32|146.24|146.32|146.24|146.17|146.09|570
1729528200000|2024-10-21 16:30:00|146.37|146.29|146.32|146.19|146.37|146.29|146.27|146.19|492
1729528500000|2024-10-21 16:35:00|146.27|146.14|146.22|146.14|146.27|146.14|146.22|146.09|40
1729528800000|2024-10-21 16:40:00|146.27||146.22||146.27||146.22||2
1729529100000|2024-10-21 16:45:00|146.27|146.09|146.22|146.14|146.27|146.14|146.22|146.09|0
1729529400000|2024-10-21 16:50:00|146.27|146.19|146.32|146.19|146.32|146.19|146.22|146.14|3
1729529700000|2024-10-21 16:55:00||146.24||146.24||146.24||146.19|0
1729530000000|2024-10-21 17:00:00|146.27|146.19|146.32|146.19|146.32|146.19|146.27|146.19|12
1729530300000|2024-10-21 17:05:00|146.27|146.24|146.37|146.29|146.37|146.29|146.27|146.19|13
1729530600000|2024-10-21 17:10:00|146.42|146.34|146.42|146.34|146.42|146.34|146.37|146.34|0
1729530900000|2024-10-21 17:15:00|146.37|146.29|146.32|146.24|146.42|146.34|146.32|146.19|1
1729531200000|2024-10-21 17:20:00|146.37|146.19|146.37|146.24|146.37|146.24|146.37|146.19|3
1729531500000|2024-10-21 17:25:00|146.32|146.19|146.27|146.19|146.37|146.19|146.27|146.19|2
1729531800000|2024-10-21 17:30:00|146.32|146.24|146.37|146.29|146.37|146.29|146.32|146.24|169
1729532100000|2024-10-21 17:35:00|146.42||146.37||146.42||146.37||0
1729532400000|2024-10-21 17:40:00|146.42||146.37||146.42||146.37||0
1729532700000|2024-10-21 17:45:00|146.42||146.42||146.42||146.37||0
1729533000000|2024-10-21 17:50:00|146.37|146.34|146.42|146.34|146.42|146.34|146.37|146.34|11
1729533300000|2024-10-21 17:55:00|146.37|146.29|146.42|146.29|146.42|146.34|146.37|146.29|61
1729533600000|2024-10-21 18:00:00|146.37|146.24|146.32|146.24|146.37|146.24|146.32|146.24|9
1729533900000|2024-10-21 18:05:00|146.27|146.19|146.32|146.24|146.32|146.24|146.27|146.19|273
1729534200000|2024-10-21 18:10:00|146.27|146.19|146.27|146.19|146.32|146.19|146.27|146.19|3
1729534500000|2024-10-21 18:15:00|146.32|146.24|146.37|146.24|146.37|146.29|146.32|146.24|44
1729534800000|2024-10-21 18:20:00|146.32|146.29|146.32|146.19|146.32|146.29|146.27|146.19|4
1729535100000|2024-10-21 18:25:00||146.24||146.24||146.24||146.19|2
1729535400000|2024-10-21 18:30:00||146.19||146.24||146.24||146.19|3
1729536000000|2024-10-21 18:40:00|146.27|146.19|146.27|146.14|146.32|146.24|146.22|146.14|72
1729536300000|2024-10-21 18:45:00|146.22|146.19|146.32|146.19|146.32|146.19|146.22|146.19|0
1729536600000|2024-10-21 18:50:00|146.27|146.24|146.27|146.19|146.32|146.24|146.27|146.19|0
1729536900000|2024-10-21 18:55:00|146.32||146.27||146.32||146.27||2
1729537200000|2024-10-21 19:00:00|146.32|146.14|146.32|146.19|146.32|146.24|146.27|146.14|57
1729537500000|2024-10-21 19:05:00||146.24||146.24||146.24||146.19|25
1729537800000|2024-10-21 19:10:00|146.37|146.29|146.37|146.24|146.37|146.29|146.32|146.24|20
1729538100000|2024-10-21 19:15:00|146.32||146.37||146.37||146.32||0
1729538400000|2024-10-21 19:20:00|146.32||146.32||146.32||146.32||0
1729538700000|2024-10-21 19:25:00|146.37|146.29|146.32|146.24|146.37|146.29|146.32|146.24|4
1729539000000|2024-10-21 19:30:00|146.27|146.19|146.27|146.19|146.32|146.19|146.27|146.19|13
1729539300000|2024-10-21 19:35:00|146.32|146.24|146.32|146.19|146.32|146.24|146.27|146.19|16
1729539600000|2024-10-21 19:40:00|146.27|146.24|146.32|146.24|146.32|146.24|146.27|146.19|368
1729539900000|2024-10-21 19:45:00|146.37|146.29|146.37|146.29|146.37|146.29|146.27|146.19|431
1729540200000|2024-10-21 19:50:00|146.42|146.34|146.42|146.29|146.42|146.34|146.37|146.29|52
1729540500000|2024-10-21 19:55:00|146.37|146.34|146.42|146.29|146.42|146.34|146.32|146.24|528
1729576800000|2024-10-22 06:00:00|146.44|146.37|146.02|145.89|146.44|146.37|145.77|145.64|51
1729577100000|2024-10-22 06:05:00|145.97|145.84|145.82|145.69|145.97|145.84|145.82|145.69|17
1729577400000|2024-10-22 06:10:00|145.77|145.64|145.77|145.64|145.77|145.64|145.72|145.64|4
1729577700000|2024-10-22 06:15:00|145.72|145.59|145.67|145.54|145.77|145.64|145.67|145.54|189
1729578000000|2024-10-22 06:20:00|145.62|145.49|145.67|145.54|145.67|145.54|145.57|145.49|297
1729578300000|2024-10-22 06:25:00|145.62|145.49|145.67|145.54|145.67|145.54|145.52|145.44|85
1729578600000|2024-10-22 06:30:00|145.62|145.49|145.67|145.59|145.67|145.59|145.62|145.49|31
1729578900000|2024-10-22 06:35:00|145.77|145.64|145.72|145.59|145.77|145.64|145.67|145.59|39
1729579200000|2024-10-22 06:40:00|145.67|145.64|145.62|145.54|145.67|145.64|145.62|145.49|41
1729579500000|2024-10-22 06:45:00|145.67|145.59|145.67|145.59|145.72|145.64|145.67|145.59|30
1729579800000|2024-10-22 06:50:00|145.72|145.64|145.97|145.89|145.97|145.89|145.67|145.59|407
1729580100000|2024-10-22 06:55:00|146.02|145.94|145.87|145.74|146.02|145.94|145.82|145.74|594
1729580400000|2024-10-22 07:00:00|145.82|145.69|145.32|145.19|145.87|145.74|145.12|145.04|999
1729580700000|2024-10-22 07:05:00|145.27|145.24|145.27|145.19|145.47|145.39|145.12|145.04|197
1729581000000|2024-10-22 07:10:00|145.32|145.14|145.67|145.54|145.67|145.59|145.22|145.14|491
1729581300000|2024-10-22 07:15:00|145.62|145.59|145.72|145.64|145.77|145.69|145.57|145.49|738
1729581600000|2024-10-22 07:20:00|145.77|145.69|145.72|145.64|145.77|145.69|145.57|145.49|526
1729581900000|2024-10-22 07:25:00|145.67|145.59|145.82|145.74|145.97|145.84|145.67|145.59|614
1729582200000|2024-10-22 07:30:00|145.77|145.64|145.62|145.54|145.77|145.69|145.47|145.39|584
1729582500000|2024-10-22 07:35:00|145.67|145.59|145.92|145.84|145.92|145.84|145.52|145.44|459
1729582800000|2024-10-22 07:40:00|145.97|145.89|145.97|145.89|146.02|145.94|145.87|145.79|650
1729583100000|2024-10-22 07:45:00|145.92|145.79|145.82|145.74|145.92|145.84|145.77|145.69|1760
1729583400000|2024-10-22 07:50:00|145.87|145.79|145.62|145.54|145.87|145.79|145.57|145.49|1263
1729583700000|2024-10-22 07:55:00|145.57|145.49|145.67|145.59|145.72|145.64|145.52|145.44|233
1729584000000|2024-10-22 08:00:00|145.72|145.64|145.37|145.29|145.72|145.64|145.27|145.19|526
1729584300000|2024-10-22 08:05:00|145.32|145.24|145.67|145.59|145.67|145.59|145.32|145.24|372
1729584600000|2024-10-22 08:10:00|145.62|145.54|145.52|145.44|145.67|145.59|145.47|145.39|168
1729584900000|2024-10-22 08:15:00|145.57|145.49|145.52|145.44|145.57|145.49|145.42|145.34|131
1729585200000|2024-10-22 08:20:00|145.57|145.49|145.62|145.54|145.67|145.59|145.42|145.34|284
1729585500000|2024-10-22 08:25:00|145.67|145.59|145.52|145.44|145.67|145.59|145.47|145.39|119
1729585800000|2024-10-22 08:30:00|145.47|145.39|145.27|145.19|145.52|145.44|145.27|145.19|285
1729586100000|2024-10-22 08:35:00|145.32|145.24|145.52|145.44|145.57|145.49|145.32|145.19|1474
1729586400000|2024-10-22 08:40:00|145.57|145.49|145.62|145.54|145.62|145.54|145.37|145.29|155
1729586700000|2024-10-22 08:45:00|145.67|145.59|145.72|145.64|145.72|145.64|145.57|145.49|189
1729587000000|2024-10-22 08:50:00|145.77|145.69|145.57|145.49|145.77|145.69|145.57|145.49|300
1729587300000|2024-10-22 08:55:00|145.62|145.54|145.47|145.39|145.67|145.59|145.47|145.39|339
1729587600000|2024-10-22 09:00:00|145.42|145.34|145.37|145.29|145.47|145.39|145.27|145.19|91
1729587900000|2024-10-22 09:05:00|145.32|145.24|145.42|145.29|145.47|145.39|145.32|145.24|2383
1729588200000|2024-10-22 09:10:00|145.37|145.34|145.47|145.39|145.57|145.49|145.37|145.29|334
1729588500000|2024-10-22 09:15:00|145.42|145.34|145.37|145.29|145.47|145.39|145.32|145.24|401
1729588800000|2024-10-22 09:20:00|145.32|145.24|145.07|144.99|145.32|145.24|145.07|144.99|1133
1729589100000|2024-10-22 09:25:00|145.12|145.04|144.97|144.89|145.22|145.14|144.92|144.84|2929
1729589400000|2024-10-22 09:30:00|144.92|144.84|144.87|144.79|145.17|145.09|144.87|144.74|1914
1729589700000|2024-10-22 09:35:00|144.92|144.74|144.82|144.74|144.97|144.89|144.82|144.74|602
1729590000000|2024-10-22 09:40:00|144.77|144.69|144.52|144.44|144.82|144.74|144.52|144.39|2375
1729590300000|2024-10-22 09:45:00|144.57|144.49|144.67|144.59|144.67|144.59|144.47|144.39|1854
1729590600000|2024-10-22 09:50:00|144.62|144.54|144.57|144.49|144.67|144.59|144.47|144.39|3052
1729590900000|2024-10-22 09:55:00|144.62|144.54|144.57|144.49|144.77|144.69|144.57|144.49|905
1729591200000|2024-10-22 10:00:00|144.62|144.54|144.47|144.39|144.67|144.59|144.47|144.39|666
1729591500000|2024-10-22 10:05:00|144.42|144.34|144.42|144.34|144.47|144.39|144.37|144.29|279
1729591800000|2024-10-22 10:10:00|144.37|144.29|144.47|144.39|144.52|144.39|144.22|144.14|1140
1729592100000|2024-10-22 10:15:00|144.42|144.34|144.47|144.34|144.47|144.39|144.32|144.24|417
1729592400000|2024-10-22 10:20:00|144.42|144.39|144.32|144.24|144.47|144.39|144.32|144.24|1436
1729592700000|2024-10-22 10:25:00|144.37|144.29|144.32|144.24|144.37|144.29|144.22|144.14|270
1729593000000|2024-10-22 10:30:00|144.37|144.29|144.17|144.09|144.37|144.29|144.12|144.04|1321
1729593300000|2024-10-22 10:35:00|144.12|144.04|144.17|144.09|144.22|144.14|144.12|143.99|923
1729593600000|2024-10-22 10:40:00|144.22|144.14|144.32|144.24|144.32|144.24|144.07|143.99|285
1729593900000|2024-10-22 10:45:00|144.27|144.19|144.22|144.14|144.37|144.29|144.17|144.09|191
1729594200000|2024-10-22 10:50:00|144.27|144.19|144.17|144.09|144.27|144.19|144.12|144.04|235
1729594500000|2024-10-22 10:55:00|144.22|144.14|144.12|144.04|144.22|144.14|144.12|144.04|965
1729594800000|2024-10-22 11:00:00|144.17|144.09|144.32|144.24|144.37|144.29|144.12|144.04|153
1729595100000|2024-10-22 11:05:00|144.37|144.29|144.32|144.24|144.42|144.34|144.27|144.14|789
1729595400000|2024-10-22 11:10:00|144.37|144.29|144.52|144.44|144.57|144.49|144.32|144.24|776
1729595700000|2024-10-22 11:15:00|144.47|144.39|144.62|144.54|144.62|144.54|144.47|144.39|1124
1729596000000|2024-10-22 11:20:00|144.67|144.59|144.77|144.69|144.87|144.79|144.67|144.59|941
1729596300000|2024-10-22 11:25:00|144.82|144.74|144.67|144.59|144.82|144.74|144.67|144.59|1157
1729596600000|2024-10-22 11:30:00|144.62|144.54|144.62|144.54|144.72|144.64|144.62|144.49|1007
1729596900000|2024-10-22 11:35:00|144.67|144.59|144.47|144.39|144.67|144.59|144.47|144.39|1096
1729597200000|2024-10-22 11:40:00|144.52|144.34|144.32|144.24|144.52|144.34|144.32|144.24|1812
1729597500000|2024-10-22 11:45:00|144.37|144.29|144.12|144.04|144.42|144.34|144.07|143.99|5583
1729597800000|2024-10-22 11:50:00|144.17|144.09|144.17|144.09|144.22|144.14|144.12|144.04|1937
1729598100000|2024-10-22 11:55:00|144.22|144.14|144.12|143.99|144.32|144.24|144.07|143.99|1441
1729598400000|2024-10-22 12:00:00|144.07|144.04|144.32|144.24|144.42|144.29|144.07|143.99|655
1729598700000|2024-10-22 12:05:00|144.37|144.34|144.52|144.44|144.62|144.54|144.32|144.34|926
1729599000000|2024-10-22 12:10:00|144.57|144.49|144.47|144.39|144.57|144.49|144.42|144.34|194
1729599300000|2024-10-22 12:15:00|144.52|144.44|144.47|144.39|144.57|144.49|144.42|144.34|126
1729599600000|2024-10-22 12:20:00|144.52|144.44|144.52|144.44|144.57|144.49|144.42|144.34|166
1729599900000|2024-10-22 12:25:00|144.57|144.49|144.57|144.49|144.62|144.54|144.52|144.44|1009
1729600200000|2024-10-22 12:30:00|144.62|144.54|144.57|144.49|144.62|144.54|144.52|144.44|96
1729600500000|2024-10-22 12:35:00|144.52|144.44|144.42|144.29|144.57|144.44|144.37|144.29|650
1729600800000|2024-10-22 12:40:00|144.47|144.34|144.47|144.39|144.52|144.44|144.42|144.34|225
1729601100000|2024-10-22 12:45:00|144.52|144.44|144.62|144.54|144.67|144.59|144.47|144.44|504
1729601400000|2024-10-22 12:50:00|144.67|144.59|144.62|144.54|144.72|144.64|144.57|144.49|256
1729601700000|2024-10-22 12:55:00|144.67|144.59|144.67|144.59|144.77|144.69|144.67|144.54|573
1729602000000|2024-10-22 13:00:00|144.62|144.54|144.72|144.64|144.87|144.79|144.62|144.54|1415
1729602300000|2024-10-22 13:05:00|144.67|144.59|144.77|144.69|144.92|144.84|144.67|144.59|1138
1729602600000|2024-10-22 13:10:00|144.82|144.74|144.97|144.89|144.97|144.89|144.77|144.69|494
1729602900000|2024-10-22 13:15:00|144.92|144.84|144.97|144.84|144.97|144.89|144.87|144.79|157
1729603200000|2024-10-22 13:20:00|145.02|144.89|145.07|144.94|145.07|144.99|145.02|144.89|916
1729603500000|2024-10-22 13:25:00|145.02|144.99|145.02|144.94|145.12|145.04|145.02|144.94|164
1729603800000|2024-10-22 13:30:00|145.07|144.99|145.27|145.19|145.27|145.19|145.07|144.99|2138
1729604100000|2024-10-22 13:35:00|145.22|145.14|145.02|144.94|145.27|145.14|144.97|144.89|452
1729604400000|2024-10-22 13:40:00|145.07|144.99|145.12|145.04|145.27|145.19|145.07|144.94|221
1729604700000|2024-10-22 13:45:00|145.17|145.09|145.22|145.14|145.22|145.14|145.07|144.99|553
1729605000000|2024-10-22 13:50:00|145.27|145.19|145.37|145.29|145.37|145.29|145.22|145.14|740
1729605300000|2024-10-22 13:55:00|145.32|145.24|145.37|145.29|145.37|145.29|145.27|145.19|333
1729605600000|2024-10-22 14:00:00|145.42|145.24|145.37|145.29|145.47|145.39|145.27|145.19|646
1729605900000|2024-10-22 14:05:00|145.32|145.24|145.32|145.24|145.47|145.39|145.27|145.19|595
1729606200000|2024-10-22 14:10:00|145.37|145.29|145.27|145.19|145.37|145.29|145.27|145.19|736
1729606500000|2024-10-22 14:15:00|145.32|145.24|145.27|145.19|145.32|145.24|145.17|145.04|678
1729606800000|2024-10-22 14:20:00|145.22|145.14|145.32|145.24|145.32|145.24|145.22|145.14|250
1729607100000|2024-10-22 14:25:00|145.27|145.19|145.27|145.19|145.27|145.24|145.17|145.09|3089
1729607400000|2024-10-22 14:30:00|145.32|145.24|145.37|145.29|145.37|145.29|145.27|145.19|1811
1729607700000|2024-10-22 14:35:00|145.42|145.34|145.52|145.44|145.57|145.49|145.42|145.34|1759
1729608000000|2024-10-22 14:40:00|145.57|145.49|145.57|145.49|145.72|145.64|145.57|145.49|3728
1729608300000|2024-10-22 14:45:00|145.62|145.54|145.52|145.44|145.72|145.64|145.52|145.44|1417
1729608600000|2024-10-22 14:50:00|145.47|145.39|145.62|145.54|145.62|145.54|145.47|145.39|710
1729608900000|2024-10-22 14:55:00|145.57|145.49|145.57|145.49|145.57|145.49|145.52|145.44|914
1729609200000|2024-10-22 15:00:00|145.62|145.54|145.57|145.49|145.62|145.54|145.52|145.44|519
1729609500000|2024-10-22 15:05:00|145.62|145.54|145.77|145.69|145.77|145.69|145.57|145.49|789
1729609800000|2024-10-22 15:10:00|145.72|145.64|145.72|145.64|145.77|145.69|145.67|145.59|2354
1729610100000|2024-10-22 15:15:00|145.77|145.59|145.82|145.74|145.82|145.74|145.72|145.59|1093
1729610400000|2024-10-22 15:20:00|145.87|145.79|145.82|145.74|145.97|145.84|145.82|145.74|1183
1729610700000|2024-10-22 15:25:00|145.87|145.79|145.87|145.79|145.92|145.84|145.82|145.74|3544
1729611000000|2024-10-22 15:30:00|145.92|145.84|145.82|145.74|145.97|145.89|145.82|145.69|4178
1729611300000|2024-10-22 15:35:00|145.77|145.69|145.82|145.74|145.82|145.74|145.77|145.69|1132
1729611600000|2024-10-22 15:40:00|145.87|145.79|145.87|145.79|145.92|145.84|145.87|145.79|533
1729611900000|2024-10-22 15:45:00|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|143
1729612200000|2024-10-22 15:50:00|145.87|145.79|145.82|145.74|145.87|145.79|145.82|145.74|368
1729612500000|2024-10-22 15:55:00|145.87|145.69|145.82|145.69|145.87|145.79|145.82|145.69|550
1729612800000|2024-10-22 16:00:00|145.77|145.64|145.72|145.64|145.77|145.69|145.62|145.54|1488
1729613100000|2024-10-22 16:05:00|145.67|145.59|145.62|145.54|145.67|145.59|145.62|145.54|703
1729613400000|2024-10-22 16:10:00|145.67|145.59|145.72|145.64|145.72|145.64|145.67|145.59|461
1729613700000|2024-10-22 16:15:00|145.67|145.59|145.77|145.64|145.77|145.69|145.67|145.59|770
1729614000000|2024-10-22 16:20:00|145.72|145.69|145.72|145.64|145.77|145.69|145.72|145.64|176
1729614300000|2024-10-22 16:25:00|145.67|145.59|145.62|145.54|145.77|145.69|145.62|145.54|587
1729614600000|2024-10-22 16:30:00|145.67|145.59|145.67|145.59|145.72|145.59|145.67|145.54|49
1729614900000|2024-10-22 16:35:00|145.62|145.54|145.67|145.59|145.67|145.59|145.62|145.54|91
1729615200000|2024-10-22 16:40:00|145.62|145.54|145.67|145.54|145.67|145.59|145.62|145.54|162
1729615500000|2024-10-22 16:45:00|145.62|145.59|145.72|145.64|145.72|145.64|145.62|145.54|55
1729615800000|2024-10-22 16:50:00|145.77|145.69|145.77|145.69|145.77|145.69|145.72|145.64|56
1729616100000|2024-10-22 16:55:00||145.64||145.64||145.69||145.64|32
1729616400000|2024-10-22 17:00:00|145.82|145.69|145.77|145.69|145.82|145.74|145.77|145.69|22
1729616700000|2024-10-22 17:05:00|145.82|145.74|145.82|145.74|145.82|145.74|145.77|145.64|520
1729617000000|2024-10-22 17:10:00|145.77|145.69|145.82|145.69|145.82|145.74|145.77|145.69|239
1729617300000|2024-10-22 17:15:00|145.77|145.74|145.77|145.69|145.82|145.74|145.77|145.69|36
1729617600000|2024-10-22 17:20:00|||||||||16
1729617900000|2024-10-22 17:25:00|145.72|145.64|145.72|145.64|145.72|145.69|145.72|145.64|92
1729618200000|2024-10-22 17:30:00|145.77|145.69|145.82|145.74|145.82|145.74|145.77|145.64|25
1729618500000|2024-10-22 17:35:00|145.87|145.79|145.87|145.79|145.92|145.84|145.87|145.79|87
1729618800000|2024-10-22 17:40:00|145.92|145.84|145.87|145.79|145.92|145.84|145.87|145.79|36
1729619100000|2024-10-22 17:45:00|145.92||145.87||145.92||145.87||19
1729619400000|2024-10-22 17:50:00|||||||||12
1729619700000|2024-10-22 17:55:00|145.92|145.84|145.92|145.84|145.97|145.89|145.92|145.84|27
1729620000000|2024-10-22 18:00:00|145.97|145.89|145.97|145.89|145.97|145.89|145.92|145.84|31
1729620300000|2024-10-22 18:05:00|145.92|145.84|145.87|145.79|145.97|145.89|145.87|145.74|284
1729620600000|2024-10-22 18:10:00|145.82|145.74|145.82|145.74|145.87|145.79|145.82|145.69|24
1729620900000|2024-10-22 18:15:00|145.87|145.79|145.87|145.79|145.97|145.89|145.87|145.79|462
1729621200000|2024-10-22 18:20:00|145.92|145.84|145.87|145.79|145.92|145.84|145.87|145.74|30
1729621500000|2024-10-22 18:25:00|145.82|145.74|145.87|145.79|145.87|145.79|145.82|145.74|75
1729621800000|2024-10-22 18:30:00|145.82|145.74|145.82|145.74|145.82|145.79|145.82|145.74|9
1729622100000|2024-10-22 18:35:00|145.77|145.69|145.82|145.69|145.82|145.74|145.77|145.69|24
1729622400000|2024-10-22 18:40:00||145.74||145.69||145.74||145.69|14
1729622700000|2024-10-22 18:45:00|145.77|145.74|145.77|145.69|145.77|145.74|145.77|145.69|12
1729623000000|2024-10-22 18:50:00|||||||||16
1729623300000|2024-10-22 18:55:00|145.82|145.74|145.77|145.69|145.82|145.74|145.77|145.69|24
1729623600000|2024-10-22 19:00:00|145.82|145.74|145.82|145.74|145.82|145.74|145.77|145.69|17
1729623900000|2024-10-22 19:05:00||145.69||145.69||145.74||145.69|12
1729624200000|2024-10-22 19:10:00|145.87|145.74|145.82|145.74|145.87|145.74|145.82|145.69|34
1729624500000|2024-10-22 19:15:00|145.87|145.69|145.82|145.74|145.87|145.74|145.82|145.69|23
1729624800000|2024-10-22 19:20:00|145.77|145.69|145.77|145.69|145.77|145.69|145.77|145.69|18
1729625100000|2024-10-22 19:25:00|145.82|145.74|145.82|145.74|145.82|145.74|145.82|145.74|45
1729625400000|2024-10-22 19:30:00|145.87|145.79|145.87|145.74|145.87|145.79|145.82|145.74|51
1729625700000|2024-10-22 19:35:00|145.92|145.79|145.87|145.79|145.92|145.79|145.87|145.74|72
1729626000000|2024-10-22 19:40:00|145.92|145.84|145.97|145.89|145.97|145.89|145.87|145.84|76
1729626300000|2024-10-22 19:45:00|146.02|145.84|146.07|145.94|146.07|145.99|146.02|145.84|189
1729626600000|2024-10-22 19:50:00|146.02|145.99|146.07|145.99|146.07|145.99|146.02|145.94|15
1729626900000|2024-10-22 19:55:00|146.02|145.94|145.97|145.84|146.02|145.99|145.97|145.84|167
1729663200000|2024-10-23 06:00:00|145.94|145.87|146.12|145.99|146.27|146.14|145.94|145.84|355
1729663500000|2024-10-23 06:05:00|146.22|146.04|146.12|146.04|146.27|146.14|146.12|145.99|320
1729663800000|2024-10-23 06:10:00|146.17|145.99|145.97|145.89|146.17|145.99|145.97|145.89|198
1729664100000|2024-10-23 06:15:00|146.02|145.79|146.02|145.89|146.02|145.89|146.02|145.79|20
1729664400000|2024-10-23 06:20:00|145.97|145.84|146.17|145.99|146.17|145.99|145.97|145.84|111
1729664700000|2024-10-23 06:25:00|146.12|145.94|146.07|145.94|146.12|145.94|145.97|145.89|134
1729665000000|2024-10-23 06:30:00|146.02|145.89|145.77|145.69|146.07|145.94|145.72|145.64|215
1729665300000|2024-10-23 06:35:00|145.82|145.64|145.72|145.64|145.82|145.74|145.72|145.64|180
1729665600000|2024-10-23 06:40:00|145.67|145.59|145.72|145.59|145.72|145.64|145.67|145.59|284
1729665900000|2024-10-23 06:45:00|145.67|145.54|145.67|145.59|145.67|145.59|145.62|145.54|32
1729666200000|2024-10-23 06:50:00|145.62|145.54|145.62|145.54|145.67|145.54|145.57|145.49|264
1729666500000|2024-10-23 06:55:00|145.57|145.49|145.37|145.29|145.62|145.49|145.32|145.24|302
1729666800000|2024-10-23 07:00:00|145.42|145.34|145.57|145.49|145.77|145.64|145.22|145.14|1400
1729667100000|2024-10-23 07:05:00|145.62|145.54|145.47|145.39|145.62|145.54|145.37|145.29|971
1729667400000|2024-10-23 07:10:00|145.52|145.44|145.37|145.24|145.52|145.44|145.12|144.99|831
1729667700000|2024-10-23 07:15:00|145.32|145.19|145.52|145.44|145.57|145.49|145.22|145.14|1134
1729668000000|2024-10-23 07:20:00|145.47|145.39|145.27|145.19|145.52|145.44|145.22|145.14|541
1729668300000|2024-10-23 07:25:00|145.22|145.14|145.17|145.04|145.27|145.19|145.07|144.99|574
1729668600000|2024-10-23 07:30:00|145.12|145.09|145.07|144.99|145.27|145.19|145.07|144.94|401
1729668900000|2024-10-23 07:35:00|145.12|145.04|145.12|145.04|145.17|145.04|144.92|144.84|553
1729669200000|2024-10-23 07:40:00|145.17|145.09|145.02|144.94|145.17|145.09|144.82|144.74|387
1729669500000|2024-10-23 07:45:00|145.07|144.99|145.12|145.04|145.27|145.14|145.02|144.99|1157
1729669800000|2024-10-23 07:50:00|145.07|144.99|144.97|144.84|145.12|145.04|144.92|144.84|87
1729670100000|2024-10-23 07:55:00|144.92|144.79|144.97|144.89|145.02|144.94|144.87|144.79|530
1729670400000|2024-10-23 08:00:00|144.92|144.84|144.92|144.84|145.12|144.99|144.92|144.84|92
1729670700000|2024-10-23 08:05:00|144.97|144.89|145.02|144.94|145.07|144.99|144.92|144.84|692
1729671000000|2024-10-23 08:10:00|144.97|144.89|144.97|144.89|144.97|144.89|144.82|144.74|1102
1729671300000|2024-10-23 08:15:00|145.02|144.84|145.07|144.99|145.12|145.04|144.97|144.84|328
1729671600000|2024-10-23 08:20:00|145.02|144.94|144.92|144.84|145.07|144.94|144.92|144.84|60
1729671900000|2024-10-23 08:25:00|144.97|144.79|145.07|144.99|145.12|145.04|144.97|144.79|352
1729672200000|2024-10-23 08:30:00|145.12|145.04|145.17|145.09|145.17|145.09|145.02|144.94|1174
1729672500000|2024-10-23 08:35:00|145.12|145.04|145.17|145.09|145.22|145.14|145.07|144.99|1241
1729672800000|2024-10-23 08:40:00|145.12|145.04|144.92|144.84|145.22|145.09|144.92|144.84|855
1729673100000|2024-10-23 08:45:00|144.97|144.89|144.92|144.79|144.97|144.89|144.82|144.74|122
1729673400000|2024-10-23 08:50:00|144.87|144.84|144.97|144.89|145.02|144.94|144.87|144.79|215
1729673700000|2024-10-23 08:55:00|144.92|144.84|144.72|144.64|144.97|144.84|144.72|144.64|669
1729674000000|2024-10-23 09:00:00|144.67|144.59|144.77|144.69|144.82|144.69|144.67|144.59|189
1729674300000|2024-10-23 09:05:00|144.72|144.64|145.02|144.94|145.02|144.94|144.72|144.64|405
1729674600000|2024-10-23 09:10:00|144.97|144.89|145.07|144.94|145.12|145.04|144.97|144.89|156
1729674900000|2024-10-23 09:15:00|145.02|144.89|145.22|145.14|145.22|145.14|144.92|144.84|382
1729675200000|2024-10-23 09:20:00|145.17|145.09|145.12|145.04|145.22|145.14|145.12|144.99|306
1729675500000|2024-10-23 09:25:00|145.17|145.09|145.07|144.99|145.17|145.09|145.02|144.94|85
1729675800000|2024-10-23 09:30:00|145.12|144.94|145.07|144.99|145.17|145.09|145.02|144.94|140
1729676100000|2024-10-23 09:35:00|145.12|145.04|144.97|144.89|145.12|145.04|144.97|144.89|86
1729676400000|2024-10-23 09:40:00|145.02|144.94|144.97|144.89|145.02|144.94|144.87|144.79|73
1729676700000|2024-10-23 09:45:00|144.92|144.84|144.92|144.84|145.02|144.94|144.87|144.79|4758
1729677000000|2024-10-23 09:50:00|144.97|144.89|145.02|144.94|145.07|144.94|144.87|144.79|70
1729677300000|2024-10-23 09:55:00|145.07|144.99|145.07|144.94|145.17|145.09|145.02|144.94|47
1729677600000|2024-10-23 10:00:00|145.02|144.89|144.92|144.84|145.02|144.94|144.87|144.79|5384
1729677900000|2024-10-23 10:05:00|144.87|144.79|145.07|144.99|145.07|144.99|144.82|144.74|1261
1729678200000|2024-10-23 10:10:00|145.02|144.94|144.97|144.89|145.02|144.94|144.92|144.84|407
1729678500000|2024-10-23 10:15:00|145.02|144.94|144.92|144.84|145.02|144.94|144.87|144.74|74
1729678800000|2024-10-23 10:20:00|144.97|144.89|145.07|144.99|145.07|144.99|144.92|144.84|203
1729679100000|2024-10-23 10:25:00|145.02|144.94|144.92|144.84|145.07|144.99|144.92|144.84|514
1729679400000|2024-10-23 10:30:00|144.87|144.79|144.87|144.79|144.97|144.89|144.82|144.74|348
1729679700000|2024-10-23 10:35:00|144.92|144.84|144.97|144.89|145.02|144.94|144.92|144.84|465
1729680000000|2024-10-23 10:40:00|145.02|144.94|144.92|144.84|145.02|144.94|144.92|144.84|106
1729680300000|2024-10-23 10:45:00|144.87|144.79|144.92|144.84|144.92|144.84|144.87|144.79|63
1729680600000|2024-10-23 10:50:00|144.97|144.79|144.72|144.64|144.97|144.79|144.72|144.64|269
1729680900000|2024-10-23 10:55:00|144.77|144.69|144.77|144.69|144.82|144.74|144.67|144.59|359
1729681200000|2024-10-23 11:00:00|144.72|144.64|144.97|144.89|145.02|144.94|144.72|144.64|146
1729681500000|2024-10-23 11:05:00|145.02|144.94|145.17|145.09|145.17|145.09|144.97|144.89|337
1729681800000|2024-10-23 11:10:00|145.12|145.04|145.12|145.04|145.17|145.09|145.07|144.99|106
1729682100000|2024-10-23 11:15:00|145.17|145.09|145.12|145.04|145.17|145.09|145.12|145.04|578
1729682400000|2024-10-23 11:20:00|145.07|144.99|144.92|144.84|145.07|144.99|144.87|144.79|602
1729682700000|2024-10-23 11:25:00|144.87|144.79|144.92|144.79|144.92|144.84|144.87|144.79|376
1729683000000|2024-10-23 11:30:00|144.87|144.84|144.92|144.84|145.02|144.94|144.87|144.79|688
1729683300000|2024-10-23 11:35:00|144.97|144.89|144.87|144.79|144.97|144.89|144.87|144.74|384
1729683600000|2024-10-23 11:40:00|144.82|144.74|144.82|144.74|144.87|144.79|144.82|144.74|429
1729683900000|2024-10-23 11:45:00|144.77|144.69|145.02|144.94|145.02|144.94|144.77|144.69|5392
1729684200000|2024-10-23 11:50:00|144.97|144.89|145.02|144.89|145.02|144.94|144.97|144.89|276
1729684500000|2024-10-23 11:55:00|144.97|144.94|145.07|144.99|145.12|145.04|144.97|144.89|431
1729684800000|2024-10-23 12:00:00|145.02|144.94|144.97|144.89|145.07|144.99|144.97|144.89|180
1729685100000|2024-10-23 12:05:00|144.92|144.84|144.97|144.89|145.02|144.94|144.92|144.84|480
1729685400000|2024-10-23 12:10:00|144.92|144.84|145.02|144.94|145.02|144.94|144.92|144.84|149
1729685700000|2024-10-23 12:15:00|145.07|144.99|145.17|145.09|145.22|145.14|145.07|144.94|226
1729686000000|2024-10-23 12:20:00|145.12|145.04|145.07|144.99|145.12|145.09|145.07|144.99|418
1729686300000|2024-10-23 12:25:00|145.12|145.04|145.17|145.09|145.17|145.09|145.07|144.99|642
1729686600000|2024-10-23 12:30:00|145.12|145.04|145.17|145.04|145.22|145.14|145.12|145.04|357
1729686900000|2024-10-23 12:35:00|145.22|145.09|145.17|145.09|145.27|145.19|145.07|144.99|369
1729687200000|2024-10-23 12:40:00|145.22|145.14|145.07|144.99|145.22|145.14|145.07|144.99|321
1729687500000|2024-10-23 12:45:00|145.12|145.04|145.02|144.94|145.12|145.04|145.02|144.94|504
1729687800000|2024-10-23 12:50:00|144.97|144.89|144.97|144.89|145.02|144.94|144.97|144.84|441
1729688100000|2024-10-23 12:55:00|144.92|144.84|145.07|144.99|145.07|144.99|144.92|144.84|162
1729688400000|2024-10-23 13:00:00|145.12|145.04|145.07|144.99|145.17|145.09|144.97|144.89|257
1729688700000|2024-10-23 13:05:00|145.12|144.94|145.02|144.94|145.12|144.99|144.97|144.84|28
1729689000000|2024-10-23 13:10:00|144.97|144.89|145.12|145.04|145.12|145.04|144.97|144.89|100
1729689300000|2024-10-23 13:15:00|145.17|144.99|145.12|145.04|145.17|145.09|145.07|144.94|26
1729689600000|2024-10-23 13:20:00|145.07|144.99|145.12|144.99|145.17|145.04|145.07|144.99|176
1729689900000|2024-10-23 13:25:00|145.07|145.04|145.07|144.99|145.12|145.04|145.02|144.89|143
1729690200000|2024-10-23 13:30:00|145.12|145.04|145.12|144.99|145.17|145.09|144.87|144.79|274
1729690500000|2024-10-23 13:35:00|145.07|145.04|145.07|144.94|145.22|145.14|145.02|144.94|248
1729690800000|2024-10-23 13:40:00|145.02|144.99|145.17|145.09|145.17|145.09|144.92|144.84|453
1729691100000|2024-10-23 13:45:00|145.12|145.04|145.27|145.19|145.32|145.24|145.12|145.04|467
1729691400000|2024-10-23 13:50:00|145.32|145.24|145.17|145.09|145.32|145.24|145.12|145.04|1269
1729691700000|2024-10-23 13:55:00|145.12|145.04|145.17|145.04|145.22|145.14|145.12|145.04|84
1729692000000|2024-10-23 14:00:00|145.22|145.09|145.32|145.24|145.37|145.29|145.22|145.09|851
1729692300000|2024-10-23 14:05:00|145.37|145.29|145.27|145.19|145.42|145.34|145.12|145.04|355
1729692600000|2024-10-23 14:10:00|145.22|145.14|145.07|144.99|145.22|145.19|145.02|144.94|960
1729692900000|2024-10-23 14:15:00|145.12|144.94|145.07|144.99|145.17|145.04|145.02|144.94|2856
1729693200000|2024-10-23 14:20:00|145.12|145.04|145.12|145.04|145.12|145.04|145.02|144.94|61
1729693500000|2024-10-23 14:25:00|145.17|145.09|145.27|145.19|145.32|145.24|145.17|145.09|798
1729693800000|2024-10-23 14:30:00|145.32|145.24|145.37|145.29|145.42|145.34|145.27|145.19|533
1729694100000|2024-10-23 14:35:00|145.32|145.24|145.37|145.29|145.42|145.34|145.27|145.19|4088
1729694400000|2024-10-23 14:40:00|145.42|145.34|145.42|145.34|145.47|145.39|145.37|145.29|16041
1729694700000|2024-10-23 14:45:00|145.47|145.39|145.47|145.39|145.52|145.39|145.42|145.34|5111
1729695000000|2024-10-23 14:50:00|145.52|145.44|145.27|145.19|145.52|145.44|145.27|145.19|751
1729695300000|2024-10-23 14:55:00|145.22|145.14|145.37|145.29|145.37|145.29|145.22|145.14|1139
1729695600000|2024-10-23 15:00:00|145.42|145.34|145.47|145.39|145.47|145.39|145.42|145.34|6137
1729695900000|2024-10-23 15:05:00|145.42|145.34|145.37|145.24|145.42|145.34|145.27|145.19|3290
1729696200000|2024-10-23 15:10:00|145.32|145.19|145.07|144.99|145.32|145.24|144.97|144.89|752
1729696500000|2024-10-23 15:15:00|145.12|145.04|144.97|144.89|145.17|145.09|144.97|144.89|2817
1729696800000|2024-10-23 15:20:00|145.02|144.94|145.02|144.94|145.12|145.04|144.97|144.89|759
1729697100000|2024-10-23 15:25:00|145.07|144.99|145.07|144.99|145.07|144.99|145.02|144.94|40332
1729697400000|2024-10-23 15:30:00|145.12|145.04|145.07|144.99|145.12|145.04|144.97|144.89|3397
1729697700000|2024-10-23 15:35:00|145.02|144.94|145.17|145.09|145.17|145.09|145.02|144.94|798
1729698000000|2024-10-23 15:40:00|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|677
1729698300000|2024-10-23 15:45:00|145.22|145.14|145.22|145.09|145.22|145.14|145.17|145.09|407
1729698600000|2024-10-23 15:50:00|145.17|145.14|145.17|145.09|145.22|145.14|145.17|145.09|130
1729698900000|2024-10-23 15:55:00|145.22|145.14|145.22|145.14|145.22|145.14|145.12|145.04|1413
1729699200000|2024-10-23 16:00:00|145.27|145.19|145.22|145.09|145.27|145.19|145.17|145.09|239
1729699500000|2024-10-23 16:05:00|145.17|145.14|145.17|145.09|145.22|145.14|145.17|145.09|6
1729699800000|2024-10-23 16:10:00|145.22|145.14|145.12|145.04|145.22|145.14|145.12|145.04|1176
1729700100000|2024-10-23 16:15:00|145.17|145.09|145.22|145.09|145.22|145.09|145.12|145.04|331
1729700400000|2024-10-23 16:20:00|145.17|145.04|145.17|145.09|145.22|145.09|145.12|145.04|204
1729700700000|2024-10-23 16:25:00|145.12|145.04|145.12|145.04|145.17|145.09|145.12|144.99|66
1729701000000|2024-10-23 16:30:00|145.07|144.99|145.17|145.04|145.17|145.09|145.02|144.94|94
1729701300000|2024-10-23 16:35:00|145.22|145.09|145.17|145.04|145.22|145.09|145.17|145.04|47
1729701600000|2024-10-23 16:40:00|145.12|145.09|145.17|145.09|145.22|145.09|145.12|145.04|0
1729701900000|2024-10-23 16:45:00|145.22|145.04|145.12|145.04|145.22|145.04|145.12|145.04|696
1729702200000|2024-10-23 16:50:00|145.17|145.09|145.07|144.99|145.17|145.09|145.07|144.94|57
1729702500000|2024-10-23 16:55:00|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|133
1729702800000|2024-10-23 17:00:00|145.12|144.94|145.07|144.94|145.12|144.99|145.02|144.89|88
1729703100000|2024-10-23 17:05:00|145.02|144.99|144.97|144.84|145.07|144.99|144.92|144.84|99
1729703400000|2024-10-23 17:10:00|144.92|144.79|144.82|144.69|144.97|144.84|144.77|144.69|323
1729703700000|2024-10-23 17:15:00|144.77|144.74|144.82|144.69|144.82|144.74|144.77|144.69|9
1729704000000|2024-10-23 17:20:00|144.77|144.74|144.77|144.69|144.82|144.74|144.72|144.64|41
1729704300000|2024-10-23 17:25:00|144.82|144.74|144.92|144.84|144.92|144.84|144.82|144.74|539
1729704600000|2024-10-23 17:30:00|144.87|144.79|144.77|144.64|144.92|144.84|144.72|144.64|277
1729704900000|2024-10-23 17:35:00|144.72|144.59|144.72|144.64|144.77|144.69|144.67|144.59|2
1729705200000|2024-10-23 17:40:00|144.77|144.69|144.72|144.64|144.77|144.69|144.67|144.59|78
1729705500000|2024-10-23 17:45:00|144.77|144.69|144.82|144.74|144.87|144.74|144.77|144.69|55
1729705800000|2024-10-23 17:50:00|144.77|144.69|144.72|144.64|144.77|144.74|144.72|144.64|24
1729706100000|2024-10-23 17:55:00|144.77|144.69|144.77|144.69|144.77|144.69|144.72|144.64|15
1729706400000|2024-10-23 18:00:00|144.72|144.64|144.62|144.49|144.77|144.69|144.57|144.49|78
1729706700000|2024-10-23 18:05:00|144.57|144.54|144.62|144.54|144.62|144.54|144.52|144.44|99
1729707000000|2024-10-23 18:10:00|144.57|144.49|144.47|144.39|144.62|144.54|144.47|144.39|636
1729707300000|2024-10-23 18:15:00|144.42|144.34|144.37|144.29|144.47|144.34|144.37|144.24|337
1729707600000|2024-10-23 18:20:00|144.42|144.34|144.52|144.44|144.57|144.49|144.37|144.34|253
1729707900000|2024-10-23 18:25:00|144.57|144.49|144.57|144.49|144.57|144.49|144.52|144.44|51
1729708200000|2024-10-23 18:30:00|144.52|144.44|144.67|144.59|144.67|144.59|144.47|144.39|524
1729708500000|2024-10-23 18:35:00|144.72|144.64|144.72|144.59|144.77|144.69|144.67|144.59|54
1729708800000|2024-10-23 18:40:00|144.67|144.64|144.72|144.64|144.77|144.69|144.67|144.59|129
1729709100000|2024-10-23 18:45:00|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|36
1729709400000|2024-10-23 18:50:00|144.77|144.69|144.72|144.59|144.77|144.69|144.67|144.59|10
1729709700000|2024-10-23 18:55:00|144.67|144.64|144.77|144.64|144.77|144.69|144.67|144.59|54
1729710000000|2024-10-23 19:00:00|144.72|144.69|144.72|144.64|144.77|144.69|144.72|144.64|2
1729710300000|2024-10-23 19:05:00|144.67|144.59|144.72|144.59|144.72|144.64|144.67|144.59|4
1729710600000|2024-10-23 19:10:00|144.67|144.64|144.72|144.64|144.72|144.64|144.67|144.59|15
1729710900000|2024-10-23 19:15:00|144.77|144.59|144.77|144.69|144.77|144.69|144.72|144.59|3
1729711200000|2024-10-23 19:20:00|144.72|144.64|144.72|144.64|144.72|144.69|144.72|144.64|10
1729711500000|2024-10-23 19:25:00|144.67|144.59|144.77|144.69|144.77|144.69|144.67|144.59|39
1729711800000|2024-10-23 19:30:00|144.72|144.64|144.77|144.64|144.77|144.69|144.72|144.64|49
1729712100000|2024-10-23 19:35:00|144.72|144.69|144.72|144.64|144.72|144.69|144.67|144.59|73
1729712400000|2024-10-23 19:40:00|144.77||144.77||144.77||144.72||111
1729712700000|2024-10-23 19:45:00|144.72|144.69|144.77|144.69|144.77|144.69|144.72|144.64|71
1729713000000|2024-10-23 19:50:00|144.82|144.74|144.82|144.74|144.82|144.74|144.77|144.69|87
1729713300000|2024-10-23 19:55:00|144.77|144.69|144.77|144.64|144.82|144.74|144.72|144.64|107
1729749600000|2024-10-24 06:00:00|144.74|144.67|145.47|145.29|145.47|145.34|144.74|144.67|609
1729749900000|2024-10-24 06:05:00|145.37|145.24|145.17|145.09|145.37|145.39|145.12|144.99|250
1729750200000|2024-10-24 06:10:00|145.22|145.14|145.12|144.99|145.27|145.19|145.12|144.99|460
1729750500000|2024-10-24 06:15:00|145.07|145.04|145.17|145.04|145.17|145.09|145.02|144.94|529
1729750800000|2024-10-24 06:20:00|145.22|145.09|145.32|145.19|145.32|145.19|145.22|145.04|122
1729751100000|2024-10-24 06:25:00|||||||||2
1729751400000|2024-10-24 06:30:00|145.22|145.14|145.27|145.14|145.32|145.24|145.22|145.09|437
1729751700000|2024-10-24 06:35:00|145.22|145.09|145.27|145.14|145.32|145.24|145.22|145.09|129
1729752000000|2024-10-24 06:40:00|145.22|145.09|145.12|144.99|145.22|145.09|145.07|144.99|156
1729752300000|2024-10-24 06:45:00|145.07|144.94|145.02|144.94|145.07|144.94|144.97|144.89|302
1729752600000|2024-10-24 06:50:00|145.07|144.99|144.97|144.89|145.07|144.99|144.97|144.89|120
1729752900000|2024-10-24 06:55:00|145.02|144.84|144.72|144.64|145.02|144.84|144.67|144.59|599
1729753200000|2024-10-24 07:00:00|144.82|144.69|144.87|144.79|144.92|144.79|144.52|144.44|1155
1729753500000|2024-10-24 07:05:00|144.82|144.74|144.97|144.89|145.12|145.04|144.72|144.59|691
1729753800000|2024-10-24 07:10:00|145.02|144.94|145.07|144.99|145.12|145.04|144.92|144.84|290
1729754100000|2024-10-24 07:15:00|144.92|144.79|144.87|144.79|145.12|145.04|144.77|144.69|1737
1729754400000|2024-10-24 07:20:00|144.82|144.74|144.97|144.89|144.97|144.89|144.77|144.69|271
1729754700000|2024-10-24 07:25:00|145.02|144.94|144.82|144.69|145.02|144.94|144.72|144.64|471
1729755000000|2024-10-24 07:30:00|145.12|144.99|145.37|145.29|145.47|145.34|145.12|144.99|2417
1729755300000|2024-10-24 07:35:00|145.32|145.24|145.02|144.94|145.37|145.29|144.97|144.89|1025
1729755600000|2024-10-24 07:40:00|144.97|144.89|145.07|144.99|145.07|144.99|144.92|144.84|222
1729755900000|2024-10-24 07:45:00|145.12|144.94|145.07|144.94|145.12|145.04|145.02|144.94|84
1729756200000|2024-10-24 07:50:00|145.02|144.99|145.12|145.04|145.12|145.04|144.97|144.89|229
1729756500000|2024-10-24 07:55:00|145.17|145.09|145.22|145.09|145.27|145.19|145.17|145.09|379
1729756800000|2024-10-24 08:00:00|145.27|145.14|145.17|145.09|145.27|145.19|145.12|144.99|169
1729757100000|2024-10-24 08:05:00|145.22|145.14|145.27|145.19|145.27|145.19|145.17|145.09|460
1729757400000|2024-10-24 08:10:00|145.32|145.24|145.67|145.59|145.72|145.64|145.27|145.19|554
1729757700000|2024-10-24 08:15:00|145.72|145.64|145.92|145.84|145.92|145.84|145.67|145.59|1768
1729758000000|2024-10-24 08:20:00|145.87|145.79|145.67|145.59|145.87|145.79|145.67|145.59|1002
1729758300000|2024-10-24 08:25:00|145.62|145.54|145.67|145.54|145.72|145.64|145.57|145.49|288
1729758600000|2024-10-24 08:30:00|145.62|145.59|145.72|145.64|145.82|145.74|145.62|145.54|694
1729758900000|2024-10-24 08:35:00|145.67|145.59|145.72|145.64|145.77|145.69|145.62|145.54|1049
1729759200000|2024-10-24 08:40:00|145.77|145.59|145.62|145.54|145.77|145.69|145.57|145.49|315
1729759500000|2024-10-24 08:45:00|145.67|145.59|145.52|145.39|145.67|145.59|145.42|145.34|368
1729759800000|2024-10-24 08:50:00|145.47|145.34|145.32|145.24|145.52|145.39|145.32|145.24|295
1729760100000|2024-10-24 08:55:00|145.27|145.19|145.32|145.24|145.42|145.29|145.22|145.14|940
1729760400000|2024-10-24 09:00:00|145.37|145.29|145.02|144.94|145.37|145.29|145.02|144.94|347
1729760700000|2024-10-24 09:05:00|145.07|144.99|145.17|145.09|145.27|145.19|145.07|144.99|367
1729761000000|2024-10-24 09:10:00|145.22|145.14|145.12|144.99|145.22|145.14|145.02|144.94|1166
1729761300000|2024-10-24 09:15:00|145.07|145.04|145.27|145.19|145.27|145.19|145.07|144.99|140
1729761600000|2024-10-24 09:20:00|145.22|145.14|145.12|145.04|145.22|145.14|144.97|144.89|1225
1729761900000|2024-10-24 09:25:00|145.17|144.99|145.17|145.09|145.22|145.14|145.02|144.94|250
1729762200000|2024-10-24 09:30:00|145.22|145.14|145.22|145.14|145.22|145.14|145.12|145.04|220
1729762500000|2024-10-24 09:35:00|145.17|145.09|145.12|145.04|145.22|145.14|145.12|145.04|230
1729762800000|2024-10-24 09:40:00|145.07|144.99|144.92|144.84|145.07|144.99|144.92|144.84|452
1729763100000|2024-10-24 09:45:00|144.97|144.79|144.77|144.69|144.97|144.79|144.72|144.64|817
1729763400000|2024-10-24 09:50:00|144.72|144.64|144.77|144.69|144.87|144.74|144.72|144.64|667
1729763700000|2024-10-24 09:55:00|144.72|144.64|144.82|144.74|144.82|144.74|144.62|144.54|833
1729764000000|2024-10-24 10:00:00|144.77|144.69|144.87|144.79|144.87|144.79|144.72|144.64|413
1729764300000|2024-10-24 10:05:00|144.92|144.74|144.77|144.69|145.02|144.94|144.77|144.69|556
1729764600000|2024-10-24 10:10:00|144.72|144.64|144.72|144.64|144.77|144.69|144.67|144.59|153
1729764900000|2024-10-24 10:15:00|144.77|144.69|144.67|144.59|144.77|144.69|144.67|144.54|4783
1729765200000|2024-10-24 10:20:00|144.72|144.64|144.57|144.49|144.72|144.64|144.52|144.44|1182
1729765500000|2024-10-24 10:25:00|144.52|144.44|144.47|144.39|144.57|144.49|144.42|144.34|693
1729765800000|2024-10-24 10:30:00|144.52|144.44|144.52|144.44|144.57|144.49|144.47|144.39|125
1729766100000|2024-10-24 10:35:00|144.47|144.39|144.52|144.39|144.52|144.44|144.47|144.39|631
1729766400000|2024-10-24 10:40:00|144.47|144.44|144.37|144.24|144.47|144.44|144.32|144.24|263
1729766700000|2024-10-24 10:45:00|144.42|144.29|144.52|144.44|144.52|144.44|144.37|144.29|217
1729767000000|2024-10-24 10:50:00|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|1752
1729767300000|2024-10-24 10:55:00|144.47|144.39|144.42|144.34|144.52|144.44|144.42|144.34|513
1729767600000|2024-10-24 11:00:00|144.47|144.39|144.62|144.54|144.62|144.54|144.42|144.34|102
1729767900000|2024-10-24 11:05:00|144.57|144.49|144.62|144.54|144.67|144.59|144.57|144.49|246
1729768200000|2024-10-24 11:10:00|144.67|144.59|144.72|144.64|144.77|144.69|144.67|144.59|122
1729768500000|2024-10-24 11:15:00|144.67|144.59|144.77|144.69|144.77|144.69|144.67|144.59|322
1729768800000|2024-10-24 11:20:00|144.72|144.64|144.72|144.64|144.77|144.69|144.72|144.64|200
1729769100000|2024-10-24 11:25:00|144.77|144.69|144.62|144.54|144.77|144.69|144.62|144.54|181
1729769400000|2024-10-24 11:30:00|144.67|144.59|144.72|144.64|144.72|144.64|144.57|144.49|104
1729769700000|2024-10-24 11:35:00|144.77|144.69|144.77|144.69|144.77|144.69|144.67|144.59|59
1729770000000|2024-10-24 11:40:00|144.82|144.74|144.77|144.69|144.82|144.74|144.72|144.64|81
1729770300000|2024-10-24 11:45:00|144.82|144.74|144.87|144.79|144.87|144.79|144.77|144.69|49
1729770600000|2024-10-24 11:50:00|144.82|144.74|144.92|144.84|144.92|144.84|144.82|144.74|85
1729770900000|2024-10-24 11:55:00|144.87|144.79|144.82|144.69|144.92|144.84|144.77|144.69|215
1729771200000|2024-10-24 12:00:00|144.77|144.74|144.62|144.54|144.82|144.74|144.62|144.54|251
1729771500000|2024-10-24 12:05:00|144.57|144.49|144.52|144.44|144.57|144.49|144.47|144.39|563
1729771800000|2024-10-24 12:10:00|144.57|144.49|144.52|144.44|144.57|144.49|144.47|144.39|332
1729772100000|2024-10-24 12:15:00|144.57|144.49|144.47|144.39|144.57|144.49|144.42|144.34|192
1729772400000|2024-10-24 12:20:00|144.52|144.44|144.67|144.59|144.67|144.59|144.52|144.44|189
1729772700000|2024-10-24 12:25:00|144.72|144.64|144.67|144.54|144.72|144.64|144.62|144.54|620
1729773000000|2024-10-24 12:30:00|144.72|144.59|144.72|144.64|144.82|144.74|144.62|144.54|1438
1729773300000|2024-10-24 12:35:00|144.77|144.69|144.72|144.64|144.82|144.74|144.72|144.64|298
1729773600000|2024-10-24 12:40:00|144.67|144.59|144.57|144.49|144.67|144.59|144.52|144.44|238
1729773900000|2024-10-24 12:45:00|144.62|144.54|144.62|144.54|144.67|144.59|144.57|144.49|361
1729774200000|2024-10-24 12:50:00|144.57|144.49|144.67|144.59|144.72|144.64|144.57|144.49|935
1729774500000|2024-10-24 12:55:00|144.72|144.64|144.92|144.84|144.92|144.84|144.67|144.59|515
1729774800000|2024-10-24 13:00:00|144.97|144.89|144.82|144.74|145.02|144.89|144.77|144.69|380
1729775100000|2024-10-24 13:05:00|144.87|144.79|144.92|144.84|144.97|144.89|144.82|144.74|125
1729775400000|2024-10-24 13:10:00|144.97|144.89|145.07|144.94|145.07|144.99|144.92|144.84|561
1729775700000|2024-10-24 13:15:00|145.02|144.99|145.07|144.99|145.07|144.99|144.97|144.89|146
1729776000000|2024-10-24 13:20:00|145.12|145.04|145.07|144.99|145.12|145.04|145.07|144.99|254
1729776300000|2024-10-24 13:25:00|145.02|144.94|145.07|144.99|145.12|145.04|145.02|144.94|511
1729776600000|2024-10-24 13:30:00|145.02|144.94|145.07|144.99|145.17|145.09|144.92|144.84|604
1729776900000|2024-10-24 13:35:00|145.12|145.04|145.17|145.09|145.17|145.09|144.92|144.84|600
1729777200000|2024-10-24 13:40:00|145.12|145.04|145.17|145.04|145.37|145.29|145.12|144.99|648
1729777500000|2024-10-24 13:45:00|145.12|145.09|145.22|145.14|145.22|145.14|145.02|144.94|404
1729777800000|2024-10-24 13:50:00|145.17|145.09|145.27|145.19|145.27|145.19|145.07|144.99|335
1729778100000|2024-10-24 13:55:00|145.32|145.24|145.27|145.19|145.42|145.29|145.27|145.14|989
1729778400000|2024-10-24 14:00:00|145.32|145.24|145.02|144.89|145.32|145.24|144.97|144.89|153
1729778700000|2024-10-24 14:05:00|144.97|144.94|144.97|144.89|145.07|144.99|144.87|144.79|3709
1729779000000|2024-10-24 14:10:00|144.92|144.84|144.92|144.84|144.97|144.89|144.87|144.79|183
1729779300000|2024-10-24 14:15:00|144.87|144.79|144.97|144.89|145.02|144.94|144.82|144.74|358
1729779600000|2024-10-24 14:20:00|144.92|144.84|144.92|144.84|144.97|144.89|144.82|144.74|580
1729779900000|2024-10-24 14:25:00|144.97|144.79|144.92|144.84|145.02|144.89|144.87|144.79|232
1729780200000|2024-10-24 14:30:00|144.97|144.79|144.87|144.79|144.97|144.89|144.82|144.74|319
1729780500000|2024-10-24 14:35:00|144.92|144.84|144.87|144.79|144.97|144.89|144.87|144.79|311
1729780800000|2024-10-24 14:40:00|144.82|144.74|144.67|144.59|144.82|144.74|144.62|144.54|516
1729781100000|2024-10-24 14:45:00|144.62|144.54|144.57|144.49|144.67|144.59|144.47|144.39|2116
1729781400000|2024-10-24 14:50:00|144.52|144.44|144.47|144.39|144.62|144.54|144.47|144.39|185
1729781700000|2024-10-24 14:55:00|144.52|144.44|144.42|144.34|144.57|144.49|144.42|144.34|749
1729782000000|2024-10-24 15:00:00|144.47|144.39|144.37|144.29|144.57|144.49|144.37|144.29|272
1729782300000|2024-10-24 15:05:00|144.32|144.24|144.32|144.24|144.42|144.34|144.32|144.19|1299
1729782600000|2024-10-24 15:10:00|144.37|144.29|144.42|144.34|144.47|144.39|144.37|144.29|2090
1729782900000|2024-10-24 15:15:00|144.37|144.29|144.32|144.24|144.42|144.34|144.32|144.24|1539
1729783200000|2024-10-24 15:20:00|144.27|144.19|144.17|144.09|144.32|144.24|144.12|144.04|1465
1729783500000|2024-10-24 15:25:00|144.22|144.14|144.22|144.14|144.22|144.14|144.17|144.09|2029
1729783800000|2024-10-24 15:30:00|144.27|144.19|144.12|144.04|144.32|144.24|144.12|144.04|6161
1729784100000|2024-10-24 15:35:00|144.07|143.99|143.97|143.89|144.07|143.99|143.97|143.84|2749
1729784400000|2024-10-24 15:40:00|143.92|143.84|144.07|143.99|144.07|143.99|143.92|143.84|2891
1729784700000|2024-10-24 15:45:00|144.12|144.04|143.97|143.89|144.17|144.04|143.97|143.89|12458
1729785000000|2024-10-24 15:50:00|144.02|143.84|144.07|143.99|144.07|143.99|143.97|143.84|501
1729785300000|2024-10-24 15:55:00|144.12|144.04|144.07|143.99|144.22|144.09|144.07|143.99|306
1729785600000|2024-10-24 16:00:00|144.02|143.94|143.97|143.89|144.07|143.99|143.97|143.89|801
1729785900000|2024-10-24 16:05:00|144.02|143.94|143.92|143.84|144.02|143.94|143.82|143.74|733
1729786200000|2024-10-24 16:10:00|143.97|143.89|143.87|143.79|143.97|143.89|143.82|143.74|133
1729786500000|2024-10-24 16:15:00|143.92|143.84|143.92|143.84|143.92|143.84|143.82|143.74|107
1729786800000|2024-10-24 16:20:00|143.97|143.79|143.97|143.84|143.97|143.89|143.87|143.79|122
1729787100000|2024-10-24 16:25:00|143.92|143.89|143.97|143.89|143.97|143.89|143.92|143.84|76
1729787400000|2024-10-24 16:30:00|143.92|143.84|144.07|143.99|144.07|143.99|143.92|143.84|153
1729787700000|2024-10-24 16:35:00|144.02|143.94|144.02|143.94|144.07|143.99|144.02|143.89|91
1729788000000|2024-10-24 16:40:00|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|570
1729788300000|2024-10-24 16:45:00|144.12|144.04|144.12|144.04|144.12|144.04|144.07|143.99|37
1729788600000|2024-10-24 16:50:00|144.07|143.99|144.07|143.99|144.12|144.04|144.07|143.99|11
1729788900000|2024-10-24 16:55:00|144.12|144.04|144.12|143.99|144.12|144.04|144.07|143.99|10
1729789200000|2024-10-24 17:00:00|144.07|144.04|144.17|144.09|144.17|144.09|144.07|143.99|268
1729789500000|2024-10-24 17:05:00|144.12|144.04|144.12|144.04|144.17|144.04|144.07|143.99|93
1729789800000|2024-10-24 17:10:00|144.17|144.09|144.12|144.04|144.17|144.09|144.12|144.04|3
1729790100000|2024-10-24 17:15:00|144.17|144.09|144.17|144.09|144.17|144.09|144.12|144.04|291
1729790700000|2024-10-24 17:25:00|144.22|144.04|144.22|144.09|144.22|144.14|144.22|144.04|64
1729791000000|2024-10-24 17:30:00|144.17|144.14|144.12|144.04|144.22|144.14|144.12|144.04|0
1729791300000|2024-10-24 17:35:00|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|1
1729791600000|2024-10-24 17:40:00|144.27|144.09|144.27|144.14|144.27|144.19|144.27|144.09|7
1729791900000|2024-10-24 17:45:00|144.22|144.09|144.07|143.99|144.22|144.09|144.07|143.99|88
1729792200000|2024-10-24 17:50:00|144.12|144.04|144.12|144.04|144.17|144.09|144.07|143.99|329
1729792500000|2024-10-24 17:55:00|144.07|143.99|144.12|143.99|144.12|144.04|144.07|143.99|36
1729792800000|2024-10-24 18:00:00|144.07|144.04|144.12|144.04|144.12|144.04|144.02|143.94|128
1729793100000|2024-10-24 18:05:00|144.17|144.09|144.12|143.99|144.17|144.09|144.07|143.99|89
1729793400000|2024-10-24 18:10:00|144.07|144.04|144.12|144.04|144.17|144.09|144.07|143.99|160
1729793700000|2024-10-24 18:15:00|144.17|144.09|144.17|144.09|144.17|144.09|144.12|144.04|137
1729794000000|2024-10-24 18:20:00|||||||||2
1729794300000|2024-10-24 18:25:00|144.12|144.04|144.12|144.04|144.17|144.09|144.12|144.04|28
1729794600000|2024-10-24 18:30:00|144.07|143.99|144.12|143.99|144.12|144.04|144.07|143.99|6
1729794900000|2024-10-24 18:35:00|144.07|143.94|144.07|143.94|144.12|143.94|144.02|143.94|3
1729795200000|2024-10-24 18:40:00|144.02|143.99|144.07|143.99|144.12|143.99|144.02|143.99|0
1729795800000|2024-10-24 18:50:00|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|0
1729796100000|2024-10-24 18:55:00|144.07|143.99|144.17|144.04|144.17|144.09|144.07|143.99|18
1729796400000|2024-10-24 19:00:00|144.12|143.99|144.02|143.94|144.12|143.99|144.02|143.94|259
1729796700000|2024-10-24 19:05:00|144.07|143.99|144.12|144.04|144.12|144.04|144.02|143.94|3
1729797000000|2024-10-24 19:10:00|144.17|144.09|144.22|144.14|144.27|144.14|144.17|144.09|11
1729797300000|2024-10-24 19:15:00|144.17|144.09|144.22|144.09|144.22|144.09|144.17|144.09|14
1729797600000|2024-10-24 19:20:00|144.17|144.14|144.22|144.14|144.22|144.14|144.17|144.09|28
1729797900000|2024-10-24 19:25:00|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|0
1729798200000|2024-10-24 19:30:00|144.32|144.24|144.32|144.19|144.32|144.24|144.27|144.19|25
1729798500000|2024-10-24 19:35:00|144.27|144.24|144.27|144.19|144.32|144.24|144.27|144.19|10
1729798800000|2024-10-24 19:40:00|144.22|144.14|144.27|144.14|144.27|144.14|144.22|144.14|132
1729799100000|2024-10-24 19:45:00|144.22|144.19|144.27|144.19|144.32|144.24|144.22|144.19|21
1729799400000|2024-10-24 19:50:00|||||||||51
1729799700000|2024-10-24 19:55:00|144.32|144.24|144.32|144.19|144.32|144.24|144.27|144.19|157
1729836000000|2024-10-25 06:00:00|144.34|144.27|144.07|143.94|144.34|144.27|144.07|143.89|9
1729836300000|2024-10-25 06:05:00|144.17|143.99|144.27|144.14|144.27|144.14|144.12|143.99|110
1729836600000|2024-10-25 06:10:00|144.22|144.09|144.17|144.04|144.22|144.09|144.02|143.94|34
1729836900000|2024-10-25 06:15:00|144.12|143.99|144.32|144.19|144.32|144.19|144.12|143.99|66
1729837200000|2024-10-25 06:20:00|144.22|144.24|144.22|144.14|144.22|144.24|144.12|144.04|194
1729837500000|2024-10-25 06:25:00|144.27|144.19|144.12|144.04|144.32|144.19|144.12|143.99|102
1729837800000|2024-10-25 06:30:00|144.07|143.99|144.12|144.04|144.17|144.09|144.07|143.94|107
1729838100000|2024-10-25 06:35:00|144.17|143.99|144.02|143.94|144.17|143.99|144.02|143.94|61
1729838400000|2024-10-25 06:40:00|144.07|143.99|144.12|143.99|144.12|143.99|144.07|143.94|101
1729838700000|2024-10-25 06:45:00|144.07|143.94|143.97|143.89|144.07|143.99|143.97|143.89|169
1729839000000|2024-10-25 06:50:00|143.92|143.84|143.92|143.84|143.97|143.89|143.92|143.84|219
1729839300000|2024-10-25 06:55:00|143.97|143.89|143.87|143.79|144.12|144.04|143.87|143.74|438
1729839600000|2024-10-25 07:00:00|143.92|143.84|144.47|144.34|144.47|144.39|143.87|143.79|1170
1729839900000|2024-10-25 07:05:00|144.52|144.39|144.62|144.49|144.67|144.59|144.37|144.29|459
1729840200000|2024-10-25 07:10:00|144.57|144.54|144.42|144.34|144.67|144.59|144.37|144.29|863
1729840500000|2024-10-25 07:15:00|144.37|144.29|144.07|143.99|144.37|144.29|144.02|143.94|268
1729840800000|2024-10-25 07:20:00|144.12|144.04|144.07|143.99|144.37|144.24|144.02|143.94|209
1729841100000|2024-10-25 07:25:00|144.12|144.04|144.17|144.09|144.27|144.19|143.97|143.89|386
1729841400000|2024-10-25 07:30:00|144.22|144.14|144.32|144.24|144.32|144.24|144.12|144.04|523
1729841700000|2024-10-25 07:35:00|144.27|144.19|144.47|144.39|144.57|144.49|144.22|144.14|1310
1729842000000|2024-10-25 07:40:00|144.52|144.44|144.57|144.49|144.57|144.49|144.42|144.34|164
1729842300000|2024-10-25 07:45:00|144.52|144.44|144.32|144.24|144.52|144.49|144.32|144.24|440
1729842600000|2024-10-25 07:50:00|144.37|144.29|144.47|144.39|144.47|144.39|144.32|144.24|91
1729842900000|2024-10-25 07:55:00|144.52|144.44|144.57|144.44|144.57|144.44|144.42|144.29|71
1729843200000|2024-10-25 08:00:00|144.62|144.49|144.57|144.49|144.72|144.64|144.57|144.49|136
1729843500000|2024-10-25 08:05:00|144.52|144.44|144.62|144.54|144.67|144.59|144.42|144.34|1184
1729843800000|2024-10-25 08:10:00|144.57|144.49|144.52|144.39|144.62|144.54|144.42|144.34|283
1729844100000|2024-10-25 08:15:00|144.47|144.44|144.47|144.39|144.52|144.44|144.27|144.19|567
1729844400000|2024-10-25 08:20:00|144.52|144.44|144.57|144.49|144.57|144.49|144.37|144.29|40
1729844700000|2024-10-25 08:25:00|144.52|144.44|144.67|144.59|144.67|144.59|144.52|144.44|65
1729845000000|2024-10-25 08:30:00|144.72|144.64|144.97|144.89|144.97|144.89|144.67|144.59|290
1729845300000|2024-10-25 08:35:00|145.02|144.94|145.02|144.94|145.07|144.99|144.82|144.74|1144
1729845600000|2024-10-25 08:40:00|145.07|144.99|145.17|145.09|145.22|145.09|144.97|144.89|1241
1729845900000|2024-10-25 08:45:00|145.22|145.14|145.07|144.94|145.22|145.14|144.97|144.89|724
1729846200000|2024-10-25 08:50:00|145.12|144.99|145.07|144.94|145.17|145.09|144.97|144.89|750
1729846500000|2024-10-25 08:55:00|145.02|144.99|145.07|144.99|145.17|145.04|145.02|144.94|69
1729846800000|2024-10-25 09:00:00|145.02|144.94|145.17|145.09|145.27|145.19|145.02|144.94|318
1729847100000|2024-10-25 09:05:00|145.22|145.14|145.32|145.24|145.37|145.29|145.17|145.09|734
1729847400000|2024-10-25 09:10:00|145.27|145.19|145.47|145.39|145.52|145.39|145.22|145.14|643
1729847700000|2024-10-25 09:15:00|145.52|145.44|145.52|145.44|145.57|145.49|145.37|145.29|236
1729848000000|2024-10-25 09:20:00|145.47|145.39|145.57|145.49|145.57|145.49|145.42|145.34|379
1729848300000|2024-10-25 09:25:00|145.62|145.54|145.52|145.44|145.62|145.54|145.52|145.44|704
1729848600000|2024-10-25 09:30:00|145.57|145.49|145.42|145.34|145.57|145.49|145.42|145.34|298
1729848900000|2024-10-25 09:35:00|145.37|145.29|145.37|145.29|145.42|145.29|145.22|145.14|634
1729849200000|2024-10-25 09:40:00|145.32|145.24|145.37|145.29|145.42|145.29|145.27|145.19|574
1729849500000|2024-10-25 09:45:00|145.32|145.24|145.37|145.29|145.37|145.29|145.27|145.19|69
1729849800000|2024-10-25 09:50:00|145.32|145.24|145.22|145.14|145.42|145.34|145.22|145.14|188
1729850100000|2024-10-25 09:55:00|145.17|145.09|145.07|144.99|145.17|145.09|145.07|144.99|786
1729850400000|2024-10-25 10:00:00|145.02|144.94|144.97|144.89|145.07|144.99|144.97|144.89|142
1729850700000|2024-10-25 10:05:00|145.02|144.94|144.92|144.79|145.02|144.94|144.87|144.79|135
1729851000000|2024-10-25 10:10:00|144.97|144.84|144.87|144.79|145.02|144.94|144.87|144.79|37
1729851300000|2024-10-25 10:15:00|144.82|144.74|144.87|144.79|144.97|144.89|144.82|144.74|877
1729851600000|2024-10-25 10:20:00|144.82|144.74|144.82|144.74|144.87|144.79|144.82|144.74|371
1729851900000|2024-10-25 10:25:00|144.87|144.69|144.87|144.79|144.92|144.84|144.87|144.69|119
1729852200000|2024-10-25 10:30:00|144.82|144.74|144.82|144.74|144.87|144.79|144.72|144.64|957
1729852500000|2024-10-25 10:35:00|144.77|144.69|144.72|144.64|144.77|144.69|144.62|144.54|96
1729852800000|2024-10-25 10:40:00|144.77|144.69|144.62|144.49|144.77|144.69|144.57|144.49|540
1729853100000|2024-10-25 10:45:00|144.57|144.54|144.62|144.54|144.62|144.54|144.57|144.49|385
1729853400000|2024-10-25 10:50:00|144.57|144.49|144.47|144.39|144.62|144.54|144.37|144.29|84
1729853700000|2024-10-25 10:55:00|144.42|144.34|144.37|144.29|144.47|144.39|144.32|144.24|402
1729854000000|2024-10-25 11:00:00|144.32|144.24|144.27|144.19|144.37|144.29|144.17|144.09|522
1729854300000|2024-10-25 11:05:00|144.22|144.14|144.37|144.29|144.42|144.34|144.22|144.14|261
1729854600000|2024-10-25 11:10:00|144.42|144.34|144.32|144.24|144.42|144.34|144.27|144.19|120
1729854900000|2024-10-25 11:15:00|144.37|144.29|144.32|144.24|144.37|144.29|144.32|144.24|42
1729855200000|2024-10-25 11:20:00|144.37|144.19|144.37|144.29|144.37|144.29|144.22|144.14|67
1729855500000|2024-10-25 11:25:00|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|239
1729855800000|2024-10-25 11:30:00|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|19
1729856100000|2024-10-25 11:35:00|144.42|144.24|144.37|144.29|144.42|144.29|144.32|144.24|122
1729856400000|2024-10-25 11:40:00|144.32|144.24|144.47|144.39|144.52|144.39|144.32|144.19|81
1729856700000|2024-10-25 11:45:00|144.52|144.44|144.37|144.24|144.52|144.44|144.32|144.24|45
1729857000000|2024-10-25 11:50:00|144.32|144.29|144.32|144.24|144.42|144.34|144.32|144.24|113
1729857300000|2024-10-25 11:55:00|144.37|144.19|144.42|144.34|144.47|144.34|144.32|144.19|39
1729857600000|2024-10-25 12:00:00|144.37|144.29|144.57|144.44|144.57|144.49|144.37|144.29|91
1729857900000|2024-10-25 12:05:00|144.52|144.49|144.52|144.44|144.67|144.54|144.52|144.44|765
1729858200000|2024-10-25 12:10:00|144.47|144.39|144.42|144.34|144.47|144.39|144.37|144.29|48
1729858500000|2024-10-25 12:15:00|144.47|144.29|144.42|144.34|144.47|144.39|144.42|144.29|56
1729858800000|2024-10-25 12:20:00|144.37|144.29|144.42|144.34|144.47|144.34|144.32|144.24|198
1729859100000|2024-10-25 12:25:00|144.47|144.39|144.47|144.34|144.47|144.39|144.37|144.29|189
1729859400000|2024-10-25 12:30:00|144.42|144.39|144.47|144.39|144.52|144.44|144.42|144.34|112
1729859700000|2024-10-25 12:35:00|144.52|144.44|144.47|144.39|144.52|144.44|144.42|144.34|81
1729860000000|2024-10-25 12:40:00|144.42|144.34|144.52|144.44|144.52|144.44|144.37|144.29|808
1729860300000|2024-10-25 12:45:00|144.47|144.39|144.42|144.34|144.47|144.39|144.32|144.24|104
1729860600000|2024-10-25 12:50:00|144.47|144.39|144.62|144.54|144.62|144.54|144.42|144.34|92
1729860900000|2024-10-25 12:55:00|144.57|144.49|144.62|144.54|144.62|144.54|144.57|144.49|177
1729861200000|2024-10-25 13:00:00|144.67|144.59|144.42|144.34|144.67|144.59|144.42|144.34|165
1729861500000|2024-10-25 13:05:00|144.47|144.39|144.42|144.34|144.47|144.39|144.32|144.24|29
1729861800000|2024-10-25 13:10:00|144.47|144.39|144.57|144.49|144.62|144.54|144.42|144.34|422
1729862100000|2024-10-25 13:15:00|144.62|144.44|144.57|144.49|144.67|144.59|144.57|144.44|261
1729862400000|2024-10-25 13:20:00|144.62|144.54|144.57|144.49|144.67|144.59|144.52|144.44|153
1729862700000|2024-10-25 13:25:00|144.52|144.44|144.52|144.44|144.57|144.49|144.52|144.44|479
1729863000000|2024-10-25 13:30:00|144.57|144.49|144.47|144.39|144.77|144.69|144.47|144.39|1307
1729863300000|2024-10-25 13:35:00|144.42|144.34|144.37|144.24|144.47|144.39|144.32|144.24|321
1729863600000|2024-10-25 13:40:00|144.32|144.29|144.22|144.09|144.37|144.29|144.07|143.99|653
1729863900000|2024-10-25 13:45:00|144.17|144.14|144.22|144.14|144.37|144.29|144.12|144.04|413
1729864200000|2024-10-25 13:50:00|144.27|144.19|144.27|144.19|144.37|144.29|144.22|144.09|237
1729864500000|2024-10-25 13:55:00|144.32|144.14|144.27|144.19|144.32|144.19|144.17|144.09|131
1729864800000|2024-10-25 14:00:00|144.22|144.14|144.22|144.14|144.27|144.19|144.02|143.94|1003
1729865100000|2024-10-25 14:05:00|144.27|144.19|144.37|144.29|144.42|144.34|144.22|144.14|566
1729865400000|2024-10-25 14:10:00|144.42|144.24|144.22|144.14|144.42|144.29|144.17|144.09|98
1729865700000|2024-10-25 14:15:00|144.27|144.09|144.22|144.14|144.37|144.29|144.22|144.09|336
1729866000000|2024-10-25 14:20:00|144.17|144.09|144.22|144.14|144.22|144.14|144.07|143.99|377
1729866300000|2024-10-25 14:25:00|144.27|144.19|144.22|144.09|144.27|144.19|144.17|144.09|558
1729866600000|2024-10-25 14:30:00|144.17|144.14|144.27|144.19|144.32|144.24|144.17|144.14|642
1729866900000|2024-10-25 14:35:00|144.22|144.14|144.42|144.34|144.47|144.34|144.22|144.14|553
1729867200000|2024-10-25 14:40:00|144.47|144.39|144.42|144.34|144.52|144.44|144.37|144.29|1070
1729867500000|2024-10-25 14:45:00|144.37|144.29|144.27|144.19|144.42|144.34|144.17|144.09|279
1729867800000|2024-10-25 14:50:00|144.32|144.24|144.37|144.29|144.42|144.34|144.27|144.19|268
1729868100000|2024-10-25 14:55:00|144.32|144.24|144.42|144.34|144.42|144.34|144.32|144.24|268
1729868400000|2024-10-25 15:00:00|144.37|144.29|144.27|144.19|144.47|144.34|144.27|144.19|225
1729868700000|2024-10-25 15:05:00|144.32|144.14|144.27|144.14|144.32|144.24|144.22|144.14|780
1729869000000|2024-10-25 15:10:00|144.22|144.19|144.12|143.99|144.27|144.19|144.07|143.99|749
1729869300000|2024-10-25 15:15:00|144.07|144.04|144.07|143.99|144.12|144.04|144.02|143.94|289
1729869600000|2024-10-25 15:20:00|144.02|143.94|144.07|143.99|144.12|144.04|144.02|143.94|798
1729869900000|2024-10-25 15:25:00|144.12|144.04|144.07|143.99|144.12|144.04|144.02|143.94|1951
1729870200000|2024-10-25 15:30:00|144.12|144.04|144.22|144.14|144.27|144.19|144.12|144.04|3562
1729870500000|2024-10-25 15:35:00|144.17|144.09|144.07|143.99|144.22|144.14|144.07|143.99|2004
1729870800000|2024-10-25 15:40:00|144.12|144.04|144.02|143.94|144.12|144.04|143.97|143.89|3320
1729871100000|2024-10-25 15:45:00|144.07|143.99|144.17|144.04|144.17|144.09|144.07|143.99|864
1729871400000|2024-10-25 15:50:00|144.12|144.09|144.02|143.89|144.12|144.09|143.97|143.89|367
1729871700000|2024-10-25 15:55:00|144.07|143.94|144.17|144.09|144.22|144.14|144.02|143.89|1275
1729872000000|2024-10-25 16:00:00|144.12|144.04|144.07|143.99|144.17|144.04|144.07|143.99|0
1729872300000|2024-10-25 16:05:00|144.02|143.94|144.12|144.04|144.12|144.04|144.02|143.94|124
1729872600000|2024-10-25 16:10:00|144.17|144.09|144.12|144.04|144.17|144.09|144.07|143.99|59
1729872900000|2024-10-25 16:15:00|144.17|143.99|144.17|144.04|144.17|144.09|144.12|143.99|43
1729873200000|2024-10-25 16:20:00|144.22|144.09|144.27|144.14|144.27|144.14|144.22|144.04|211
1729873500000|2024-10-25 16:25:00|144.22|144.19|144.32|144.24|144.32|144.24|144.22|144.19|139
1729873800000|2024-10-25 16:30:00|144.27|144.19|144.27|144.19|144.27|144.19|144.22|144.14|30
1729874100000|2024-10-25 16:35:00|144.22|144.14|144.22|144.14|144.22|144.19|144.17|144.09|119
1729874400000|2024-10-25 16:40:00|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|50
1729874700000|2024-10-25 16:45:00|144.17|144.09|144.17|144.09|144.17|144.09|144.17|144.09|1
1729875000000|2024-10-25 16:50:00|144.22|144.14|144.22|144.14|144.22|144.14|144.17|144.09|67
1729875300000|2024-10-25 16:55:00|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|70
1729875600000|2024-10-25 17:00:00|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|6
1729875900000|2024-10-25 17:05:00|144.17|144.09|144.22|144.14|144.22|144.14|144.17|144.09|9
1729876200000|2024-10-25 17:10:00|144.17|144.09|144.12|144.04|144.17|144.09|144.07|143.99|91
1729876500000|2024-10-25 17:15:00|144.07|143.99|144.02|143.94|144.12|144.04|144.02|143.94|32
1729876800000|2024-10-25 17:20:00|143.97|143.89|143.97|143.89|144.02|143.94|143.87|143.74|55
1729877100000|2024-10-25 17:25:00|143.92|143.84|143.87|143.79|143.97|143.89|143.87|143.79|0
1729877400000|2024-10-25 17:30:00|143.82|143.74|143.82|143.74|143.92|143.84|143.82|143.74|34
1729877700000|2024-10-25 17:35:00|143.77|143.69|143.82|143.74|143.87|143.74|143.72|143.64|264
1729878000000|2024-10-25 17:40:00|143.77|143.69|143.62|143.54|143.77|143.69|143.62|143.54|115
1729878300000|2024-10-25 17:45:00|143.67|143.59|143.82|143.74|143.82|143.74|143.67|143.54|141
1729878600000|2024-10-25 17:50:00|143.87|143.79|143.82|143.74|143.92|143.79|143.82|143.69|242
1729878900000|2024-10-25 17:55:00|143.77|143.69|143.72|143.64|143.82|143.74|143.72|143.59|0
1729879200000|2024-10-25 18:00:00|143.67|143.59|143.72|143.64|143.72|143.64|143.57|143.49|15
1729879500000|2024-10-25 18:05:00|143.67|143.59|143.67|143.54|143.72|143.59|143.62|143.49|8
1729879800000|2024-10-25 18:10:00|143.62|143.49|143.67|143.59|143.72|143.59|143.57|143.49|20
1729880100000|2024-10-25 18:15:00|143.72|143.64|143.77|143.64|143.77|143.69|143.67|143.59|16
1729880400000|2024-10-25 18:20:00|143.72|143.69|143.77|143.69|143.77|143.69|143.67|143.59|86
1729880700000|2024-10-25 18:25:00|143.82|143.64|143.82|143.74|143.87|143.79|143.77|143.64|123
1729881000000|2024-10-25 18:30:00|143.77|143.69|143.82|143.69|143.82|143.74|143.72|143.64|9
1729881300000|2024-10-25 18:35:00|143.77|143.74|143.82|143.74|143.82|143.74|143.72|143.64|22
1729881600000|2024-10-25 18:40:00|143.77|143.69|143.82|143.69|143.82|143.74|143.77|143.69|0
1729881900000|2024-10-25 18:45:00|143.87|143.74|143.87|143.79|143.87|143.79|143.87|143.69|2
1729882200000|2024-10-25 18:50:00|143.82|143.74|143.82|143.74|143.87|143.74|143.77|143.69|0
1729882500000|2024-10-25 18:55:00|143.77|143.69|143.82|143.74|143.82|143.74|143.77|143.69|0
1729882800000|2024-10-25 19:00:00|143.77|143.69|143.82|143.74|143.82|143.74|143.77|143.69|93
1729883100000|2024-10-25 19:05:00|143.87|143.79|143.82|143.69|143.87|143.79|143.77|143.69|6
1729883400000|2024-10-25 19:10:00|143.77|143.74|143.72|143.59|143.77|143.74|143.67|143.59|5
1729883700000|2024-10-25 19:15:00|143.77|143.64|143.77|143.69|143.82|143.74|143.72|143.59|0
1729884000000|2024-10-25 19:20:00|143.82|143.74|143.72|143.64|143.82|143.74|143.72|143.64|20
1729884300000|2024-10-25 19:25:00|143.77|143.69|143.77|143.69|143.77|143.69|143.72|143.64|43
1729884600000|2024-10-25 19:30:00|143.72|143.64|143.72|143.64|143.77|143.69|143.72|143.64|82
1729884900000|2024-10-25 19:35:00|143.77|143.59|143.72|143.64|143.77|143.69|143.72|143.59|16
1729885200000|2024-10-25 19:40:00|143.67|143.59|143.72|143.64|143.77|143.64|143.67|143.59|9
1729885500000|2024-10-25 19:45:00|143.77|143.59|143.77|143.64|143.82|143.69|143.72|143.59|213
1729885800000|2024-10-25 19:50:00|143.72|143.69|143.77|143.64|143.77|143.69|143.67|143.59|33
1729886100000|2024-10-25 19:55:00|143.72|143.59|143.77|143.69|143.82|143.69|143.67|143.59|135
1730098800000|2024-10-28 07:00:00|144.77|144.64|144.92|144.79|144.92|144.79|144.77|144.59|50
1730099100000|2024-10-28 07:05:00|144.87|144.84|144.97|144.84|144.97|144.89|144.87|144.84|12
1730099400000|2024-10-28 07:10:00|145.02|144.89|145.07|144.94|145.07|144.99|145.02|144.89|147
1730099700000|2024-10-28 07:15:00|145.02|144.89|145.07|144.99|145.12|144.99|145.02|144.89|5
1730100000000|2024-10-28 07:20:00|145.12|144.94|145.12|144.99|145.12|145.04|145.02|144.89|105
1730100300000|2024-10-28 07:25:00|145.07|144.94|145.07|144.94|145.12|144.94|145.07|144.94|37
1730100600000|2024-10-28 07:30:00|145.02|144.89|144.97|144.84|145.02|144.94|144.97|144.84|34
1730100900000|2024-10-28 07:35:00|144.92|144.89|144.87|144.79|144.92|144.89|144.87|144.74|107
1730101200000|2024-10-28 07:40:00||144.74||144.74||144.74||144.74|2
1730101500000|2024-10-28 07:45:00|144.82|144.79|144.87|144.74|144.87|144.79|144.82|144.74|30
1730101800000|2024-10-28 07:50:00|144.82|144.69|144.87|144.74|144.87|144.79|144.82|144.69|202
1730102100000|2024-10-28 07:55:00|144.92|144.79|144.97|144.89|144.97|144.89|144.92|144.79|161
1730102400000|2024-10-28 08:00:00|145.02|144.94|145.32|145.19|145.32|145.24|144.97|144.94|1080
1730102700000|2024-10-28 08:05:00|145.27|145.24|145.32|145.24|145.42|145.34|145.12|145.04|1384
1730103000000|2024-10-28 08:10:00|145.37|145.29|145.57|145.49|145.57|145.49|145.17|145.09|633
1730103300000|2024-10-28 08:15:00|145.62|145.54|145.52|145.39|145.62|145.54|145.47|145.39|1699
1730103600000|2024-10-28 08:20:00|145.47|145.44|145.17|145.09|145.52|145.44|145.17|145.09|1932
1730103900000|2024-10-28 08:25:00|145.22|145.14|145.47|145.39|145.52|145.44|145.17|145.09|430
1730104200000|2024-10-28 08:30:00|145.42|145.34|145.32|145.24|145.47|145.39|145.27|145.19|691
1730104500000|2024-10-28 08:35:00|145.27|145.19|145.42|145.34|145.47|145.39|145.27|145.19|684
1730104800000|2024-10-28 08:40:00|145.47|145.39|145.42|145.34|145.47|145.39|145.32|145.24|92
1730105100000|2024-10-28 08:45:00|145.47|145.39|145.52|145.44|145.52|145.44|145.42|145.29|602
1730105400000|2024-10-28 08:50:00|145.47|145.39|145.52|145.44|145.52|145.44|145.42|145.34|1177
1730105700000|2024-10-28 08:55:00|145.47|145.39|145.42|145.34|145.52|145.44|145.42|145.34|324
1730106000000|2024-10-28 09:00:00|145.37|145.29|145.42|145.34|145.47|145.39|145.37|145.29|79
1730106300000|2024-10-28 09:05:00|145.47|145.29|145.32|145.24|145.47|145.29|145.17|145.09|454
1730106600000|2024-10-28 09:10:00|145.37|145.29|145.32|145.24|145.37|145.29|145.22|145.14|278
1730106900000|2024-10-28 09:15:00|145.27|145.19|145.22|145.14|145.42|145.34|145.17|145.09|138
1730107200000|2024-10-28 09:20:00|145.17|145.09|144.87|144.79|145.17|145.14|144.82|144.74|390
1730107500000|2024-10-28 09:25:00|144.92|144.74|144.72|144.64|144.92|144.84|144.72|144.64|229
1730107800000|2024-10-28 09:30:00|144.67|144.59|144.72|144.64|144.72|144.64|144.37|144.29|263
1730108100000|2024-10-28 09:35:00|144.77|144.69|144.87|144.79|144.87|144.79|144.72|144.64|684
1730108400000|2024-10-28 09:40:00|144.92|144.84|144.87|144.79|144.97|144.84|144.82|144.74|915
1730108700000|2024-10-28 09:45:00|144.92|144.84|144.82|144.74|144.92|144.84|144.72|144.64|1140
1730109000000|2024-10-28 09:50:00|144.77|144.69|144.72|144.64|144.87|144.79|144.62|144.54|914
1730109300000|2024-10-28 09:55:00|144.67|144.59|144.82|144.74|144.92|144.84|144.67|144.59|779
1730109600000|2024-10-28 10:00:00|144.77|144.69|144.72|144.64|144.87|144.79|144.72|144.64|95
1730109900000|2024-10-28 10:05:00|144.77|144.59|144.62|144.54|144.77|144.64|144.52|144.44|121
1730110200000|2024-10-28 10:10:00|144.57|144.49|144.62|144.54|144.67|144.59|144.52|144.44|116
1730110500000|2024-10-28 10:15:00|144.57|144.49|144.52|144.44|144.67|144.59|144.52|144.44|498
1730110800000|2024-10-28 10:20:00|144.57|144.49|144.67|144.59|144.67|144.59|144.47|144.39|489
1730111100000|2024-10-28 10:25:00|144.62|144.54|144.57|144.49|144.72|144.64|144.52|144.44|131
1730111400000|2024-10-28 10:30:00|144.62|144.54|144.77|144.69|144.77|144.69|144.62|144.54|180
1730111700000|2024-10-28 10:35:00|144.72|144.64|144.82|144.74|144.82|144.74|144.72|144.64|47
1730112000000|2024-10-28 10:40:00|144.87|144.79|144.82|144.74|144.87|144.79|144.82|144.74|306
1730112300000|2024-10-28 10:45:00|144.77|144.69|144.67|144.59|144.77|144.69|144.67|144.59|5960
1730112600000|2024-10-28 10:50:00|144.62|144.54|144.42|144.34|144.62|144.54|144.42|144.34|302
1730112900000|2024-10-28 10:55:00|144.37|144.29|144.27|144.19|144.42|144.34|144.17|144.09|401
1730113200000|2024-10-28 11:00:00|144.22|144.14|144.12|144.04|144.27|144.19|144.12|144.04|432
1730113500000|2024-10-28 11:05:00|144.17|144.09|144.22|144.14|144.32|144.24|144.17|144.09|391
1730113800000|2024-10-28 11:10:00|144.17|144.09|144.17|144.09|144.22|144.14|144.12|144.04|116
1730114100000|2024-10-28 11:15:00|144.22|144.14|144.12|144.04|144.27|144.19|144.07|143.99|1205
1730114400000|2024-10-28 11:20:00|144.17|144.09|144.07|143.94|144.17|144.09|143.92|143.84|276
1730114700000|2024-10-28 11:25:00|144.02|143.99|143.97|143.89|144.17|144.04|143.97|143.89|237
1730115000000|2024-10-28 11:30:00|143.92|143.84|143.97|143.84|143.97|143.89|143.77|143.69|784
1730115300000|2024-10-28 11:35:00|143.92|143.89|143.87|143.79|143.97|143.89|143.82|143.74|36
1730115600000|2024-10-28 11:40:00|143.92|143.84|143.97|143.89|144.02|143.94|143.87|143.84|94
1730115900000|2024-10-28 11:45:00|144.02|143.94|143.97|143.89|144.02|143.94|143.92|143.84|214
1730116200000|2024-10-28 11:50:00|143.92|143.84|143.87|143.79|144.02|143.89|143.82|143.74|20
1730116500000|2024-10-28 11:55:00|143.92|143.74|143.87|143.79|143.92|143.84|143.82|143.74|68
1730116800000|2024-10-28 12:00:00|143.82|143.74|143.67|143.59|143.87|143.79|143.62|143.54|222
1730117100000|2024-10-28 12:05:00|143.72|143.64|143.72|143.64|143.77|143.69|143.57|143.49|668
1730117400000|2024-10-28 12:10:00|143.67|143.59|143.92|143.84|143.92|143.84|143.67|143.59|492
1730117700000|2024-10-28 12:15:00|143.87|143.79|143.82|143.74|143.92|143.84|143.82|143.74|379
1730118000000|2024-10-28 12:20:00|143.77|143.69|143.62|143.54|143.82|143.74|143.57|143.49|220
1730118300000|2024-10-28 12:25:00|143.57|143.49|143.67|143.59|143.67|143.59|143.57|143.49|210
1730118600000|2024-10-28 12:30:00|143.62|143.54|143.77|143.69|143.77|143.69|143.62|143.54|274
1730118900000|2024-10-28 12:35:00|143.82|143.74|143.97|143.84|143.97|143.84|143.77|143.69|577
1730119200000|2024-10-28 12:40:00|143.92|143.89|144.12|144.04|144.12|144.04|143.92|143.84|1156
1730119500000|2024-10-28 12:45:00|144.07|143.99|144.07|143.99|144.12|144.04|143.97|143.89|2337
1730119800000|2024-10-28 12:50:00|144.12|144.04|144.02|143.94|144.17|144.04|144.02|143.94|91
1730120100000|2024-10-28 12:55:00|143.97|143.89|144.12|144.04|144.22|144.14|143.97|143.89|460
1730120400000|2024-10-28 13:00:00|144.17|144.09|144.22|144.14|144.22|144.14|144.12|144.04|601
1730120700000|2024-10-28 13:05:00|144.27|144.19|144.22|144.14|144.27|144.19|144.17|144.09|521
1730121000000|2024-10-28 13:10:00|144.17|144.09|144.12|144.04|144.17|144.09|144.12|144.04|276
1730121300000|2024-10-28 13:15:00|144.07|143.99|144.07|143.99|144.17|144.09|144.02|143.94|362
1730121600000|2024-10-28 13:20:00|144.12|144.04|144.07|143.99|144.22|144.14|144.07|143.99|538
1730121900000|2024-10-28 13:25:00|144.12|144.04|144.07|143.94|144.22|144.09|144.02|143.94|376
1730122200000|2024-10-28 13:30:00|144.02|143.99|144.27|144.19|144.37|144.24|144.02|143.94|439
1730122500000|2024-10-28 13:35:00|144.32|144.14|144.37|144.24|144.42|144.34|144.22|144.14|636
1730122800000|2024-10-28 13:40:00|144.32|144.29|144.27|144.19|144.42|144.34|144.27|144.14|654
1730123100000|2024-10-28 13:45:00|144.32|144.14|144.27|144.19|144.32|144.24|144.22|144.09|150
1730123400000|2024-10-28 13:50:00|144.22|144.14|144.32|144.24|144.32|144.24|144.22|144.14|309
1730123700000|2024-10-28 13:55:00|144.27|144.19|144.22|144.14|144.32|144.24|144.17|144.09|600
1730124000000|2024-10-28 14:00:00|144.27|144.19|144.07|143.99|144.32|144.24|144.02|143.94|125
1730124300000|2024-10-28 14:05:00|144.12|144.04|144.22|144.14|144.27|144.19|144.07|143.94|275
1730124600000|2024-10-28 14:10:00|144.27|144.19|144.22|144.14|144.37|144.29|144.22|144.14|354
1730124900000|2024-10-28 14:15:00|144.27|144.19|144.22|144.14|144.32|144.24|144.22|144.14|97
1730125200000|2024-10-28 14:20:00|144.27|144.19|144.42|144.34|144.42|144.34|144.22|144.19|250
1730125500000|2024-10-28 14:25:00|144.37|144.29|144.72|144.64|144.72|144.64|144.37|144.29|2061
1730125800000|2024-10-28 14:30:00|144.67|144.59|144.67|144.59|144.67|144.59|144.62|144.49|856
1730126100000|2024-10-28 14:35:00|144.62|144.54|144.67|144.59|144.67|144.59|144.62|144.54|705
1730126400000|2024-10-28 14:40:00|144.72|144.64|145.07|144.99|145.07|144.99|144.72|144.64|2102
1730126700000|2024-10-28 14:45:00|145.12|144.94|145.02|144.94|145.12|145.04|144.97|144.89|427
1730127000000|2024-10-28 14:50:00|144.97|144.89|145.07|144.99|145.07|144.99|144.97|144.89|246
1730127300000|2024-10-28 14:55:00|145.12|145.04|145.12|145.04|145.17|145.09|145.12|145.04|365
1730127600000|2024-10-28 15:00:00|145.17|145.09|145.02|144.94|145.17|145.09|145.02|144.94|478
1730127900000|2024-10-28 15:05:00|145.07|144.99|145.17|145.09|145.17|145.09|145.02|144.94|1346
1730128200000|2024-10-28 15:10:00|145.22|145.14|145.27|145.19|145.27|145.19|145.17|145.09|1446
1730128500000|2024-10-28 15:15:00|145.22|145.14|145.27|145.19|145.32|145.24|145.22|145.14|896
1730128800000|2024-10-28 15:20:00|145.22|145.14|145.42|145.34|145.42|145.34|145.22|145.14|474
1730129100000|2024-10-28 15:25:00|145.47|145.39|145.42|145.34|145.52|145.44|145.37|145.29|2010
1730129400000|2024-10-28 15:30:00|145.47|145.29|145.37|145.29|145.47|145.39|145.32|145.19|1285
1730129700000|2024-10-28 15:35:00|145.42|145.24|145.32|145.24|145.42|145.29|145.27|145.19|540
1730130000000|2024-10-28 15:40:00|145.27|145.19|145.37|145.29|145.37|145.29|145.27|145.19|327
1730130300000|2024-10-28 15:45:00|145.32|145.24|145.37|145.29|145.42|145.34|145.32|145.24|297
1730130600000|2024-10-28 15:50:00|145.42|145.34|145.27|145.19|145.42|145.34|145.27|145.19|410
1730130900000|2024-10-28 15:55:00|145.32|145.24|145.27|145.19|145.42|145.34|145.27|145.19|374
1730131200000|2024-10-28 16:00:00|145.32|145.14|145.27|145.19|145.32|145.19|145.17|145.09|642
1730131500000|2024-10-28 16:05:00|145.22|145.14|145.42|145.34|145.42|145.34|145.22|145.14|4754
1730131800000|2024-10-28 16:10:00|145.47|145.39|145.42|145.34|145.47|145.39|145.42|145.34|443
1730132100000|2024-10-28 16:15:00|145.47|145.39|145.62|145.54|145.62|145.54|145.42|145.34|3347
1730132400000|2024-10-28 16:20:00|145.57|145.49|145.52|145.44|145.62|145.54|145.47|145.39|3866
1730132700000|2024-10-28 16:25:00|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|1969
1730133000000|2024-10-28 16:30:00|145.47|145.39|145.42|145.34|145.52|145.44|145.32|145.24|9557
1730133300000|2024-10-28 16:35:00|145.47|145.39|145.57|145.49|145.57|145.49|145.42|145.34|7442
1730133600000|2024-10-28 16:40:00|145.62|145.54|145.72|145.64|145.72|145.64|145.62|145.54|1865
1730133900000|2024-10-28 16:45:00|145.77|145.69|145.72|145.64|145.77|145.69|145.62|145.54|803
1730134200000|2024-10-28 16:50:00|145.67|145.59|145.67|145.59|145.72|145.64|145.67|145.59|1925
1730134500000|2024-10-28 16:55:00|145.62|145.54|145.62|145.54|145.67|145.59|145.62|145.49|202
1730134800000|2024-10-28 17:00:00|145.67|145.49|145.57|145.49|145.67|145.49|145.57|145.49|183
1730135100000|2024-10-28 17:05:00|145.52|145.44|145.62|145.49|145.62|145.54|145.52|145.44|44
1730135400000|2024-10-28 17:10:00|145.57|145.54|145.57|145.49|145.62|145.54|145.57|145.44|552
1730135700000|2024-10-28 17:15:00|145.62|145.54|145.62|145.54|145.62|145.54|145.57|145.49|47
1730136000000|2024-10-28 17:20:00|145.67|145.59|145.67|145.54|145.67|145.59|145.62|145.54|52
1730136300000|2024-10-28 17:25:00|145.62||145.62||145.67||145.62||45
1730136600000|2024-10-28 17:30:00|145.57|145.49|145.72|145.64|145.72|145.64|145.57|145.49|538
1730136900000|2024-10-28 17:35:00|145.67|145.59|145.67|145.59|145.67|145.59|145.62|145.54|75
1730137200000|2024-10-28 17:40:00|145.72|145.64|145.67|145.59|145.72|145.64|145.67|145.59|17
1730137500000|2024-10-28 17:45:00|145.72|145.64|145.72|145.64|145.77|145.69|145.72|145.59|143
1730137800000|2024-10-28 17:50:00|145.67|145.59|145.67|145.59|145.72|145.64|145.67|145.59|313
1730138100000|2024-10-28 17:55:00|145.72|145.64|145.72|145.59|145.72|145.64|145.67|145.59|85
1730138400000|2024-10-28 18:00:00|145.67|145.54|145.67|145.59|145.72|145.59|145.67|145.54|19
1730138700000|2024-10-28 18:05:00|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.59|4
1730139000000|2024-10-28 18:10:00|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|71
1730139300000|2024-10-28 18:15:00|145.57|145.49|145.57|145.49|145.57|145.49|145.52|145.44|1239
1730139600000|2024-10-28 18:20:00|||||||||29
1730139900000|2024-10-28 18:25:00|145.62|145.54|145.57|145.49|145.62|145.54|145.57|145.49|77
1730140200000|2024-10-28 18:30:00||145.44||145.49||145.49||145.44|62
1730140500000|2024-10-28 18:35:00|145.52|145.44|145.62|145.54|145.67|145.59|145.52|145.44|602
1730140800000|2024-10-28 18:40:00|145.57|145.49|145.57|145.49|145.62|145.49|145.57|145.49|5
1730141100000|2024-10-28 18:45:00|145.62|145.54|145.62|145.49|145.62|145.54|145.62|145.49|42
1730141400000|2024-10-28 18:50:00|145.57|145.54|145.62|145.54|145.67|145.54|145.57|145.49|34
1730141700000|2024-10-28 18:55:00|145.57|145.49|145.52|145.44|145.62|145.54|145.52|145.44|26
1730142000000|2024-10-28 19:00:00|145.47|145.39|145.57|145.44|145.57|145.49|145.47|145.39|119
1730142300000|2024-10-28 19:05:00|145.52|145.49|145.57|145.49|145.57|145.49|145.52|145.44|72
1730142600000|2024-10-28 19:10:00|145.62|145.54|145.57|145.44|145.62|145.54|145.52|145.44|253
1730142900000|2024-10-28 19:15:00|145.52|145.39|145.47|145.39|145.57|145.44|145.47|145.39|2
1730143200000|2024-10-28 19:20:00|145.52|145.44|145.57|145.49|145.57|145.49|145.52|145.44|2
1730143500000|2024-10-28 19:25:00|145.62|145.54|145.52|145.44|145.62|145.54|145.52|145.44|14
1730143800000|2024-10-28 19:30:00|145.57|145.39|145.57|145.44|145.57|145.44|145.57|145.39|10
1730144100000|2024-10-28 19:35:00|145.52|145.39|145.52|145.44|145.52|145.44|145.47|145.39|20
1730144400000|2024-10-28 19:40:00|145.57|145.49|145.62|145.54|145.62|145.54|145.52|145.49|15
1730144700000|2024-10-28 19:45:00|145.57|145.49|145.52|145.44|145.57|145.49|145.52|145.39|29
1730145000000|2024-10-28 19:50:00|145.47|145.39|145.52|145.44|145.52|145.44|145.47|145.39|34
1730145300000|2024-10-28 19:55:00|145.47|145.39|145.52|145.39|145.52|145.44|145.47|145.34|22
1730185200000|2024-10-29 07:00:00|145.54|145.47|146.07|145.99|146.17|146.04|145.54|145.47|361
1730185500000|2024-10-29 07:05:00|146.02|145.94|145.92|145.84|146.02|145.94|145.92|145.84|22
1730185800000|2024-10-29 07:10:00|145.87|145.79|145.87|145.79|145.87|145.79|145.77|145.69|518
1730186100000|2024-10-29 07:15:00|145.82|145.74|145.87|145.79|145.87|145.79|145.82|145.74|26
1730186400000|2024-10-29 07:20:00|145.92|145.84|146.07|145.94|146.12|146.04|145.87|145.79|26
1730186700000|2024-10-29 07:25:00|146.12|145.99|146.22|146.14|146.22|146.14|146.07|145.99|27
1730187000000|2024-10-29 07:30:00|146.27|146.19|146.22|146.14|146.27|146.19|146.22|146.09|9
1730187300000|2024-10-29 07:35:00|146.27|146.19|146.12|145.99|146.32|146.24|146.12|145.99|249
1730187600000|2024-10-29 07:40:00|146.07|146.04|146.07|145.94|146.12|146.04|146.07|145.94|6
1730187900000|2024-10-29 07:45:00|146.02|145.89|146.02|145.94|146.07|145.94|145.97|145.89|340
1730188200000|2024-10-29 07:50:00|146.07|145.99|146.12|146.04|146.12|146.04|146.07|145.99|66
1730188500000|2024-10-29 07:55:00|146.17|146.09|146.22|146.14|146.27|146.19|145.97|145.89|1192
1730188800000|2024-10-29 08:00:00|146.17|146.09|146.17|146.04|146.42|146.34|146.12|146.04|1353
1730189100000|2024-10-29 08:05:00|146.12|146.09|146.02|145.94|146.27|146.19|145.82|145.74|1263
1730189400000|2024-10-29 08:10:00|145.97|145.89|145.72|145.64|146.02|145.94|145.67|145.59|521
1730189700000|2024-10-29 08:15:00|145.67|145.59|145.42|145.34|145.77|145.69|145.42|145.34|1139
1730190000000|2024-10-29 08:20:00|145.47|145.39|145.52|145.44|145.62|145.54|145.37|145.29|998
1730190300000|2024-10-29 08:25:00|145.57|145.39|145.72|145.64|145.72|145.64|145.32|145.24|222
1730190600000|2024-10-29 08:30:00|145.77|145.69|145.82|145.74|145.92|145.84|145.67|145.59|608
1730190900000|2024-10-29 08:35:00|145.77|145.69|146.02|145.94|146.02|145.94|145.77|145.69|449
1730191200000|2024-10-29 08:40:00|146.07|145.99|146.17|146.09|146.17|146.09|145.97|145.89|625
1730191500000|2024-10-29 08:45:00|146.12|146.04|146.12|146.04|146.17|146.09|146.02|145.94|613
1730191800000|2024-10-29 08:50:00|146.07|145.99|146.12|146.04|146.22|146.14|146.02|145.94|340
1730192100000|2024-10-29 08:55:00|146.17|146.09|146.22|146.14|146.27|146.19|146.07|145.94|1259
1730192400000|2024-10-29 09:00:00|146.27|146.19|146.12|146.04|146.32|146.24|146.12|146.04|233
1730192700000|2024-10-29 09:05:00|146.17|146.09|146.17|146.09|146.27|146.19|146.12|146.04|548
1730193000000|2024-10-29 09:10:00|146.22|146.04|146.12|146.04|146.22|146.09|146.07|145.99|292
1730193300000|2024-10-29 09:15:00|146.17|146.09|146.17|146.09|146.27|146.19|146.07|145.99|704
1730193600000|2024-10-29 09:20:00|146.12|146.04|146.27|146.14|146.32|146.24|146.07|145.99|1262
1730193900000|2024-10-29 09:25:00|146.22|146.19|146.22|146.14|146.37|146.29|146.22|146.09|314
1730194200000|2024-10-29 09:30:00|146.27|146.19|146.22|146.14|146.32|146.24|146.17|146.09|236
1730194500000|2024-10-29 09:35:00|146.17|146.09|146.17|146.09|146.22|146.14|146.12|146.04|212
1730194800000|2024-10-29 09:40:00|146.22|146.14|146.32|146.19|146.32|146.24|146.12|146.04|110
1730195100000|2024-10-29 09:45:00|146.27|146.24|146.07|145.99|146.32|146.24|146.07|145.99|879
1730195400000|2024-10-29 09:50:00|146.12|146.04|146.07|145.99|146.12|146.04|146.02|145.94|890
1730195700000|2024-10-29 09:55:00|146.12|146.04|146.17|146.09|146.22|146.14|146.12|146.04|278
1730196000000|2024-10-29 10:00:00|146.22|146.14|146.22|146.14|146.27|146.19|146.22|146.09|139
1730196300000|2024-10-29 10:05:00|146.17|146.09|146.02|145.94|146.22|146.14|145.97|145.89|627
1730196600000|2024-10-29 10:10:00|145.97|145.89|145.97|145.89|146.07|145.99|145.97|145.89|191
1730196900000|2024-10-29 10:15:00|145.92|145.84|145.72|145.64|145.92|145.89|145.72|145.64|1458
1730197200000|2024-10-29 10:20:00|145.67|145.59|145.72|145.59|145.77|145.64|145.57|145.49|5373
1730197500000|2024-10-29 10:25:00|145.67|145.64|145.72|145.64|145.77|145.69|145.67|145.54|62
1730197800000|2024-10-29 10:30:00|145.67|145.59|145.62|145.49|145.82|145.74|145.57|145.49|169
1730198100000|2024-10-29 10:35:00|145.67|145.54|145.67|145.59|145.72|145.64|145.62|145.54|68
1730198400000|2024-10-29 10:40:00|145.72|145.54|145.72|145.64|145.77|145.69|145.62|145.54|25
1730198700000|2024-10-29 10:45:00|145.77|145.69|145.87|145.74|145.87|145.79|145.72|145.64|768
1730199000000|2024-10-29 10:50:00|145.82|145.79|145.87|145.79|145.92|145.84|145.82|145.74|91
1730199300000|2024-10-29 10:55:00|145.82|145.74|145.77|145.69|145.87|145.79|145.77|145.69|111
1730199600000|2024-10-29 11:00:00|145.82|145.74|145.77|145.69|145.82|145.74|145.57|145.49|235
1730199900000|2024-10-29 11:05:00|145.72|145.64|145.52|145.39|145.72|145.64|145.47|145.39|282
1730200200000|2024-10-29 11:10:00|145.47|145.44|145.47|145.39|145.57|145.49|145.37|145.29|1694
1730200500000|2024-10-29 11:15:00|145.42|145.34|145.52|145.44|145.57|145.49|145.42|145.34|491
1730200800000|2024-10-29 11:20:00|145.57|145.49|145.87|145.74|145.87|145.79|145.57|145.49|206
1730201100000|2024-10-29 11:25:00|145.82|145.79|145.77|145.69|145.87|145.79|145.67|145.59|299
1730201400000|2024-10-29 11:30:00|145.72|145.64|145.82|145.74|145.87|145.79|145.72|145.64|437
1730201700000|2024-10-29 11:35:00|145.77|145.69|145.82|145.74|145.82|145.74|145.72|145.64|103
1730202000000|2024-10-29 11:40:00|145.77|145.69|145.82|145.74|145.82|145.74|145.77|145.69|657
1730202300000|2024-10-29 11:45:00|145.77|145.69|145.82|145.74|145.82|145.74|145.72|145.64|439
1730202600000|2024-10-29 11:50:00|145.77|145.69|145.67|145.59|145.82|145.74|145.67|145.59|306
1730202900000|2024-10-29 11:55:00|145.62|145.54|145.57|145.44|145.67|145.59|145.52|145.44|2460
1730203200000|2024-10-29 12:00:00|145.62|145.49|145.57|145.49|145.62|145.54|145.57|145.49|103
1730203500000|2024-10-29 12:05:00|145.62|145.54|145.62|145.54|145.62|145.54|145.52|145.44|66
1730203800000|2024-10-29 12:10:00|145.57|145.49|145.67|145.54|145.67|145.59|145.52|145.39|212
1730204100000|2024-10-29 12:15:00||145.59||145.59||145.59||145.54|0
1730204400000|2024-10-29 12:20:00|145.67|145.59|145.72|145.64|145.77|145.69|145.62|145.54|139
1730204700000|2024-10-29 12:25:00|145.67|145.59|145.67|145.59|145.72|145.64|145.67|145.59|275
1730205000000|2024-10-29 12:30:00|145.72|145.64|145.52|145.44|145.72|145.64|145.52|145.44|2401
1730205300000|2024-10-29 12:35:00|145.57|145.49|145.47|145.39|145.62|145.54|145.47|145.39|1307
1730205600000|2024-10-29 12:40:00|145.42|145.34|145.32|145.24|145.42|145.34|145.32|145.24|3411
1730205900000|2024-10-29 12:45:00|145.37|145.29|145.37|145.29|145.42|145.29|145.27|145.19|126
1730206200000|2024-10-29 12:50:00|145.42|145.24|145.32|145.24|145.42|145.34|145.32|145.24|274
1730206500000|2024-10-29 12:55:00|145.27|145.19|145.32|145.24|145.32|145.24|145.27|145.14|234
1730206800000|2024-10-29 13:00:00|145.27|145.19|145.37|145.29|145.42|145.34|145.27|145.19|312
1730207100000|2024-10-29 13:05:00|145.42|145.34|145.42|145.34|145.42|145.34|145.42|145.29|74
1730207400000|2024-10-29 13:10:00|145.37|145.29|145.37|145.29|145.42|145.34|145.37|145.29|198
1730207700000|2024-10-29 13:15:00|145.32|145.24|145.42|145.34|145.42|145.34|145.32|145.24|209
1730208000000|2024-10-29 13:20:00|145.37|145.29|145.42|145.34|145.42|145.34|145.37|145.24|120
1730208300000|2024-10-29 13:25:00|145.47|145.39|145.42|145.34|145.47|145.39|145.32|145.24|5504
1730208600000|2024-10-29 13:30:00|145.47|145.39|145.32|145.24|145.57|145.49|145.27|145.19|1739
1730208900000|2024-10-29 13:35:00|145.37|145.29|145.37|145.29|145.37|145.29|145.17|145.09|2364
1730209200000|2024-10-29 13:40:00|145.42|145.34|145.27|145.19|145.47|145.39|145.27|145.14|360
1730209500000|2024-10-29 13:45:00|145.32|145.24|145.22|145.14|145.37|145.29|145.22|145.14|632
1730209800000|2024-10-29 13:50:00|145.27|145.19|145.47|145.39|145.52|145.44|145.22|145.14|1084
1730210100000|2024-10-29 13:55:00|145.52|145.44|145.67|145.54|145.72|145.64|145.47|145.39|3275
1730210400000|2024-10-29 14:00:00|145.57|145.59|145.62|145.54|145.62|145.59|145.37|145.29|2933
1730210700000|2024-10-29 14:05:00|145.67|145.59|145.67|145.59|145.77|145.69|145.62|145.54|3615
1730211000000|2024-10-29 14:10:00|145.62|145.54|145.47|145.39|145.67|145.59|145.42|145.34|660
1730211300000|2024-10-29 14:15:00|145.52|145.44|145.57|145.49|145.62|145.54|145.47|145.44|1023
1730211600000|2024-10-29 14:20:00|145.62|145.54|145.62|145.54|145.62|145.54|145.37|145.29|1107
1730211900000|2024-10-29 14:25:00|145.57|145.49|145.22|145.14|145.62|145.54|145.22|145.14|1131
1730212200000|2024-10-29 14:30:00|145.17|145.09|145.22|145.09|145.22|145.14|145.07|144.99|585
1730212500000|2024-10-29 14:35:00|145.17|145.14|145.47|145.39|145.47|145.39|145.17|145.14|847
1730212800000|2024-10-29 14:40:00|145.42|145.34|145.27|145.19|145.47|145.39|145.27|145.19|217
1730213100000|2024-10-29 14:45:00|145.32|145.14|145.27|145.19|145.32|145.24|145.22|145.14|320
1730213400000|2024-10-29 14:50:00|145.22|145.14|145.22|145.14|145.32|145.24|145.17|145.09|437
1730213700000|2024-10-29 14:55:00|145.17|145.09|145.17|145.04|145.22|145.14|145.12|144.99|230
1730214000000|2024-10-29 15:00:00|145.12|145.09|145.02|144.94|145.22|145.14|144.97|144.89|925
1730214300000|2024-10-29 15:05:00|144.97|144.89|144.87|144.79|145.12|145.04|144.87|144.79|540
1730214600000|2024-10-29 15:10:00|144.92|144.84|145.12|145.04|145.12|145.04|144.82|144.74|1194
1730214900000|2024-10-29 15:15:00|145.17|145.09|144.92|144.84|145.22|145.14|144.92|144.84|723
1730215200000|2024-10-29 15:20:00|144.87|144.79|144.87|144.79|145.02|144.94|144.87|144.79|268
1730215500000|2024-10-29 15:25:00|144.92|144.74|144.97|144.89|145.02|144.94|144.87|144.74|710
1730215800000|2024-10-29 15:30:00|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|392
1730216100000|2024-10-29 15:35:00|145.02|144.94|145.02|144.94|145.02|144.94|144.97|144.89|667
1730216400000|2024-10-29 15:40:00|144.97|144.89|144.92|144.84|144.97|144.89|144.92|144.84|1380
1730216700000|2024-10-29 15:45:00|144.97|144.89|144.97|144.89|144.97|144.89|144.92|144.84|1016
1730217000000|2024-10-29 15:50:00|144.92|144.84|144.87|144.79|144.97|144.89|144.82|144.74|595
1730217300000|2024-10-29 15:55:00|144.82|144.74|144.97|144.89|145.02|144.94|144.82|144.74|250
1730217600000|2024-10-29 16:00:00|145.02|144.94|145.07|144.94|145.07|144.99|144.97|144.89|682
1730217900000|2024-10-29 16:05:00|145.02|144.99|145.02|144.94|145.02|144.99|145.02|144.94|1903
1730218200000|2024-10-29 16:10:00|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|1579
1730218500000|2024-10-29 16:15:00|144.97|144.89|144.97|144.89|145.02|144.94|144.97|144.89|741
1730218800000|2024-10-29 16:20:00|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|2055
1730219100000|2024-10-29 16:25:00|145.12|145.04|145.17|145.09|145.17|145.09|145.12|145.04|4514
1730219400000|2024-10-29 16:30:00|145.12|145.04|145.22|145.14|145.22|145.14|145.12|145.04|4105
1730219700000|2024-10-29 16:35:00|145.17|145.09|145.17|145.09|145.17|145.09|145.02|144.94|3174
1730220000000|2024-10-29 16:40:00|145.12|145.04|145.07|144.99|145.17|145.09|145.07|144.99|794
1730220300000|2024-10-29 16:45:00|145.12|145.04|145.12|145.04|145.17|145.09|145.07|144.99|944
1730220600000|2024-10-29 16:50:00|145.17|145.09|145.17|145.09|145.22|145.14|145.17|145.09|394
1730220900000|2024-10-29 16:55:00||145.04||145.09||145.09||145.04|2982
1730221200000|2024-10-29 17:00:00|145.22|145.14|145.12|145.04|145.22|145.14|145.12|145.04|192
1730221500000|2024-10-29 17:05:00|145.17|144.99|145.12|145.04|145.17|145.04|145.12|144.99|266
1730221800000|2024-10-29 17:10:00|145.07|144.99|145.17|145.04|145.17|145.09|145.07|144.99|448
1730222100000|2024-10-29 17:15:00|145.12|144.99|145.12|145.04|145.17|145.04|145.12|144.99|174
1730222400000|2024-10-29 17:20:00|145.07|144.99|145.17|145.09|145.17|145.09|145.07|144.99|67
1730222700000|2024-10-29 17:25:00|145.12|145.04|145.12|145.04|145.12|145.04|145.07|144.99|322
1730223000000|2024-10-29 17:30:00|145.07|144.99|145.12|144.99|145.12|145.04|145.07|144.99|98
1730223300000|2024-10-29 17:35:00|145.07|145.04|145.07|144.99|145.12|145.04|145.07|144.99|30
1730223600000|2024-10-29 17:40:00|145.02|144.94|145.02|144.89|145.02|144.99|144.97|144.89|51
1730223900000|2024-10-29 17:45:00|144.97|144.94|145.02|144.89|145.02|144.94|144.97|144.89|39
1730224200000|2024-10-29 17:50:00|145.07|144.94|145.07|144.99|145.07|144.99|145.07|144.94|25
1730224500000|2024-10-29 17:55:00|145.12|144.94|145.02|144.94|145.12|145.04|145.02|144.94|47
1730224800000|2024-10-29 18:00:00|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|36
1730225100000|2024-10-29 18:05:00|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|45
1730225400000|2024-10-29 18:10:00|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|21
1730225700000|2024-10-29 18:15:00|145.07|144.89|145.07|144.99|145.07|144.99|145.07|144.89|237
1730226000000|2024-10-29 18:20:00|145.12|145.04|145.12|145.04|145.12|145.04|145.12|144.99|116
1730226300000|2024-10-29 18:25:00|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|203
1730226600000|2024-10-29 18:30:00|145.17|145.09|145.12|145.04|145.17|145.09|145.12|145.04|31
1730226900000|2024-10-29 18:35:00|145.17|145.09|145.12|145.04|145.17|145.09|145.12|145.04|14
1730227200000|2024-10-29 18:40:00|145.17|145.09|145.12|145.04|145.17|145.09|145.12|145.04|3
1730227500000|2024-10-29 18:45:00|145.07|144.99|145.12|144.99|145.12|145.04|145.07|144.99|20
1730227800000|2024-10-29 18:50:00|145.07|144.94|145.02|144.94|145.07|144.94|145.02|144.94|3
1730228100000|2024-10-29 18:55:00|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|54
1730228400000|2024-10-29 19:00:00|144.97|144.89|145.02|144.89|145.02|144.94|144.97|144.89|312
1730228700000|2024-10-29 19:05:00|144.97|144.94|145.02|144.94|145.02|144.94|144.97|144.89|2
1730229300000|2024-10-29 19:15:00|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|8
1730229600000|2024-10-29 19:20:00|||||||||6
1730229900000|2024-10-29 19:25:00|||||||||1
1730230500000|2024-10-29 19:35:00|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|37
1730230800000|2024-10-29 19:40:00|||||||||2
1730231100000|2024-10-29 19:45:00|||||||||6
1730231400000|2024-10-29 19:50:00|144.92|144.84|144.92|144.84|144.97|144.84|144.87|144.79|71
1730231700000|2024-10-29 19:55:00|144.97|144.89|144.97|144.89|144.97|144.89|144.92|144.84|131
1730271600000|2024-10-30 07:00:00|144.94|144.87|144.52|144.39|144.94|144.87|144.52|144.39|28
1730271900000|2024-10-30 07:05:00|144.47|144.44|144.52|144.39|144.52|144.44|144.47|144.39|10
1730272200000|2024-10-30 07:10:00|144.47|144.44|144.52|144.39|144.52|144.44|144.47|144.39|6
1730272500000|2024-10-30 07:15:00|144.47|144.44|144.57|144.44|144.62|144.54|144.47|144.44|43
1730272800000|2024-10-30 07:20:00|144.52|144.49|144.47|144.34|144.57|144.49|144.47|144.34|33
1730273100000|2024-10-30 07:25:00|144.42|144.29|144.47|144.34|144.47|144.39|144.42|144.29|3
1730273400000|2024-10-30 07:30:00|144.42|144.29|144.42|144.29|144.47|144.34|144.37|144.29|15
1730273700000|2024-10-30 07:35:00|144.37|144.34|144.52|144.44|144.52|144.44|144.37|144.29|63
1730274000000|2024-10-30 07:40:00|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.34|112
1730274300000|2024-10-30 07:45:00|144.57|144.49|144.47|144.39|144.62|144.54|144.47|144.39|256
1730274600000|2024-10-30 07:50:00|144.52|144.44|144.42|144.34|144.52|144.44|144.42|144.34|22
1730274900000|2024-10-30 07:55:00|144.47|144.39|144.87|144.79|144.92|144.79|144.47|144.39|782
1730275200000|2024-10-30 08:00:00|144.92|144.84|144.77|144.69|144.92|144.84|144.47|144.39|1426
1730275500000|2024-10-30 08:05:00|144.82|144.74|144.37|144.29|144.87|144.79|144.37|144.24|880
1730275800000|2024-10-30 08:10:00|144.42|144.34|144.52|144.44|144.62|144.54|144.32|144.24|449
1730276100000|2024-10-30 08:15:00|144.47|144.39|144.47|144.39|144.67|144.59|144.47|144.39|912
1730276400000|2024-10-30 08:20:00|144.42|144.34|144.37|144.29|144.57|144.44|144.32|144.24|442
1730276700000|2024-10-30 08:25:00|144.42|144.34|144.62|144.54|144.62|144.54|144.37|144.34|414
1730277000000|2024-10-30 08:30:00|144.67|144.59|144.97|144.84|144.97|144.89|144.62|144.54|429
1730277300000|2024-10-30 08:35:00|145.02|144.89|144.92|144.84|145.02|144.94|144.77|144.69|610
1730277600000|2024-10-30 08:40:00|144.97|144.79|144.82|144.74|144.97|144.84|144.77|144.69|212
1730277900000|2024-10-30 08:45:00|144.92|144.79|144.77|144.69|144.92|144.79|144.67|144.59|154
1730278200000|2024-10-30 08:50:00|144.82|144.64|144.57|144.49|144.82|144.69|144.52|144.44|493
1730278500000|2024-10-30 08:55:00|144.47|144.34|144.47|144.34|144.52|144.39|144.32|144.24|2119
1730278800000|2024-10-30 09:00:00|144.42|144.39|144.62|144.54|144.72|144.59|144.42|144.29|920
1730279100000|2024-10-30 09:05:00|144.67|144.59|144.57|144.49|144.82|144.74|144.57|144.49|897
1730279400000|2024-10-30 09:10:00|144.52|144.44|144.57|144.49|144.57|144.49|144.37|144.29|362
1730279700000|2024-10-30 09:15:00|144.52|144.44|144.47|144.39|144.57|144.49|144.42|144.34|2126
1730280000000|2024-10-30 09:20:00|144.42|144.34|144.47|144.39|144.62|144.54|144.37|144.29|256
1730280300000|2024-10-30 09:25:00|144.52|144.44|144.67|144.59|144.67|144.59|144.47|144.39|334
1730280600000|2024-10-30 09:30:00|144.62|144.54|144.47|144.39|144.62|144.54|144.42|144.34|6418
1730280900000|2024-10-30 09:35:00|144.42|144.34|144.42|144.34|144.52|144.44|144.42|144.34|72
1730281200000|2024-10-30 09:40:00|144.47|144.39|144.32|144.24|144.47|144.39|144.22|144.14|802
1730281500000|2024-10-30 09:45:00|144.27|144.19|144.52|144.44|144.62|144.49|144.27|144.19|1059
1730281800000|2024-10-30 09:50:00|144.57|144.39|144.52|144.44|144.62|144.54|144.42|144.34|406
1730282100000|2024-10-30 09:55:00|144.57|144.49|144.52|144.39|144.57|144.49|144.47|144.39|417
1730282400000|2024-10-30 10:00:00|144.47|144.44|144.27|144.19|144.57|144.49|144.27|144.19|687
1730282700000|2024-10-30 10:05:00|144.32|144.24|144.32|144.24|144.32|144.24|144.22|144.14|832
1730283000000|2024-10-30 10:10:00|144.27|144.19|144.47|144.39|144.47|144.39|144.27|144.19|205
1730283300000|2024-10-30 10:15:00|144.42|144.34|144.47|144.39|144.47|144.39|144.32|144.19|204
1730283600000|2024-10-30 10:20:00|144.42|144.34|144.37|144.29|144.47|144.39|144.37|144.29|152
1730283900000|2024-10-30 10:25:00|144.32|144.24|144.37|144.29|144.47|144.39|144.27|144.19|1210
1730284200000|2024-10-30 10:30:00|144.32|144.24|143.97|143.89|144.32|144.24|143.97|143.89|1403
1730284500000|2024-10-30 10:35:00|144.02|143.94|144.12|144.04|144.12|144.04|143.97|143.89|997
1730284800000|2024-10-30 10:40:00|144.07|143.99|144.07|143.94|144.07|143.99|143.97|143.89|209
1730285100000|2024-10-30 10:45:00|144.07|143.99|143.87|143.79|144.07|143.99|143.77|143.69|805
1730285400000|2024-10-30 10:50:00|143.92|143.84|143.87|143.79|143.92|143.84|143.82|143.74|489
1730285700000|2024-10-30 10:55:00|143.82|143.74|143.87|143.79|143.92|143.84|143.82|143.74|205
1730286000000|2024-10-30 11:00:00|143.82|143.74|143.67|143.59|143.82|143.74|143.62|143.54|704
1730286300000|2024-10-30 11:05:00|143.62|143.54|143.72|143.64|143.72|143.64|143.62|143.54|882
1730286600000|2024-10-30 11:10:00|143.77|143.69|143.77|143.69|143.82|143.74|143.67|143.59|494
1730286900000|2024-10-30 11:15:00|143.82|143.74|143.62|143.54|143.82|143.74|143.57|143.49|401
1730287200000|2024-10-30 11:20:00|143.67|143.49|143.62|143.54|143.67|143.59|143.57|143.49|312
1730287500000|2024-10-30 11:25:00|143.67|143.59|143.62|143.54|143.67|143.59|143.57|143.49|365
1730287800000|2024-10-30 11:30:00|143.57|143.49|143.62|143.54|143.67|143.59|143.52|143.44|676
1730288100000|2024-10-30 11:35:00|143.57|143.49|143.72|143.64|143.77|143.69|143.57|143.49|539
1730288400000|2024-10-30 11:40:00|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|442
1730288700000|2024-10-30 11:45:00|143.67|143.59|143.27|143.19|143.67|143.59|143.22|143.14|1508
1730289000000|2024-10-30 11:50:00|143.32|143.24|143.22|143.14|143.32|143.24|143.12|143.04|664
1730289300000|2024-10-30 11:55:00|143.27|143.19|143.27|143.19|143.37|143.24|143.27|143.19|312
1730289600000|2024-10-30 12:00:00|143.22|143.14|143.07|142.99|143.27|143.19|143.07|142.94|972
1730289900000|2024-10-30 12:05:00|143.02|142.94|143.17|143.09|143.22|143.14|143.02|142.94|1217
1730290200000|2024-10-30 12:10:00|143.22|143.14|143.27|143.19|143.27|143.19|143.17|143.09|535
1730290500000|2024-10-30 12:15:00|143.57|143.44|143.67|143.59|143.72|143.64|143.42|143.29|3543
1730290800000|2024-10-30 12:20:00|143.72|143.54|143.47|143.39|143.72|143.59|143.42|143.34|973
1730291100000|2024-10-30 12:25:00|143.52|143.44|143.37|143.19|143.52|143.44|143.32|143.19|895
1730291400000|2024-10-30 12:30:00|143.32|143.14|143.42|143.34|143.47|143.39|143.22|143.09|1105
1730291700000|2024-10-30 12:35:00|143.47|143.39|143.37|143.29|143.52|143.39|143.37|143.29|636
1730292000000|2024-10-30 12:40:00|143.32|143.24|143.22|143.14|143.37|143.24|143.22|143.14|663
1730292300000|2024-10-30 12:45:00|143.17|143.09|142.97|142.89|143.27|143.19|142.97|142.89|836
1730292600000|2024-10-30 12:50:00|142.92|142.84|143.02|142.94|143.07|142.99|142.92|142.84|772
1730292900000|2024-10-30 12:55:00|143.12|142.99|143.12|143.04|143.12|143.04|143.07|142.99|773
1730293200000|2024-10-30 13:00:00|143.07|142.99|143.12|143.04|143.12|143.04|142.87|142.79|1462
1730293500000|2024-10-30 13:05:00|143.07|142.99|143.07|142.99|143.12|143.04|143.02|142.94|512
1730293800000|2024-10-30 13:10:00|143.12|143.04|143.27|143.19|143.27|143.19|143.07|142.99|1000
1730294100000|2024-10-30 13:15:00|143.22|143.14|143.32|143.24|143.37|143.29|143.22|143.14|1696
1730294400000|2024-10-30 13:20:00|143.37|143.29|143.57|143.49|143.57|143.49|143.37|143.29|1988
1730294700000|2024-10-30 13:25:00|143.52|143.44|143.52|143.44|143.57|143.44|143.37|143.24|718
1730295000000|2024-10-30 13:30:00|143.47|143.39|143.62|143.54|143.72|143.64|143.42|143.34|1027
1730295300000|2024-10-30 13:35:00|143.57|143.49|143.92|143.84|144.02|143.94|143.57|143.49|1660
1730295600000|2024-10-30 13:40:00|143.87|143.79|143.72|143.64|143.87|143.84|143.62|143.54|3938
1730295900000|2024-10-30 13:45:00|143.67|143.59|144.12|144.04|144.17|144.09|143.67|143.59|709
1730296200000|2024-10-30 13:50:00|144.17|144.09|144.32|144.24|144.42|144.34|144.12|144.09|1080
1730296500000|2024-10-30 13:55:00|144.37|144.29|144.32|144.19|144.37|144.29|144.17|144.09|1165
1730296800000|2024-10-30 14:00:00|144.27|144.14|144.17|144.09|144.27|144.19|144.07|143.99|514
1730297100000|2024-10-30 14:05:00|144.12|144.04|144.22|144.14|144.22|144.14|144.12|144.04|365
1730297400000|2024-10-30 14:10:00|144.17|144.09|144.22|144.14|144.22|144.14|144.12|144.04|339
1730297700000|2024-10-30 14:15:00|144.17|144.09|144.22|144.14|144.27|144.19|144.17|144.09|541
1730298000000|2024-10-30 14:20:00|144.17|144.09|144.22|144.14|144.22|144.14|144.12|144.04|1345
1730298300000|2024-10-30 14:25:00|144.17|144.09|144.22|144.14|144.27|144.19|144.17|144.09|828
1730298600000|2024-10-30 14:30:00|144.27|144.19|144.17|144.09|144.27|144.19|144.07|143.99|607
1730298900000|2024-10-30 14:35:00|144.12|144.04|144.32|144.24|144.32|144.24|144.07|143.99|358
1730299200000|2024-10-30 14:40:00|144.37|144.29|144.17|144.09|144.42|144.34|144.17|144.09|863
1730299500000|2024-10-30 14:45:00|144.12|144.04|144.27|144.14|144.27|144.19|144.12|144.04|453
1730299800000|2024-10-30 14:50:00|144.22|144.19|144.12|144.04|144.32|144.19|144.07|143.99|1114
1730300100000|2024-10-30 14:55:00|144.17|144.09|144.22|144.14|144.27|144.19|144.12|144.04|1195
1730300400000|2024-10-30 15:00:00|144.27|144.19|144.37|144.29|144.42|144.34|144.22|144.19|1314
1730300700000|2024-10-30 15:05:00|144.32|144.24|144.32|144.24|144.42|144.34|144.22|144.14|390
1730301000000|2024-10-30 15:10:00|144.27|144.19|144.32|144.24|144.37|144.24|144.17|144.09|439
1730301300000|2024-10-30 15:15:00|144.37|144.19|144.57|144.49|144.57|144.49|144.37|144.19|726
1730301600000|2024-10-30 15:20:00|144.62|144.54|144.57|144.49|144.67|144.59|144.57|144.49|915
1730301900000|2024-10-30 15:25:00|144.52|144.44|144.62|144.54|144.67|144.59|144.47|144.39|1145
1730302200000|2024-10-30 15:30:00|144.67|144.59|144.57|144.49|144.67|144.59|144.57|144.49|878
1730302500000|2024-10-30 15:35:00|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|340
1730302800000|2024-10-30 15:40:00|144.62|144.54|144.62|144.54|144.72|144.64|144.57|144.49|367
1730303100000|2024-10-30 15:45:00|144.57|144.49|144.62|144.54|144.62|144.54|144.57|144.49|250
1730303400000|2024-10-30 15:50:00|144.57|144.49|144.52|144.44|144.62|144.54|144.42|144.34|417
1730303700000|2024-10-30 15:55:00|144.47|144.39|144.52|144.44|144.62|144.54|144.47|144.39|636
1730304000000|2024-10-30 16:00:00|144.47|144.39|144.52|144.44|144.57|144.49|144.47|144.39|620
1730304300000|2024-10-30 16:05:00|144.57|144.49|144.42|144.34|144.57|144.49|144.37|144.29|357
1730304600000|2024-10-30 16:10:00|144.47|144.39|144.32|144.24|144.47|144.39|144.32|144.24|2381
1730304900000|2024-10-30 16:15:00|144.37|144.29|144.27|144.19|144.37|144.29|144.27|144.19|824
1730305200000|2024-10-30 16:20:00|144.32|144.24|144.32|144.24|144.37|144.29|144.32|144.24|562
1730305500000|2024-10-30 16:25:00|144.37|144.29|144.27|144.19|144.37|144.29|144.22|144.14|2797
1730305800000|2024-10-30 16:30:00|144.22|144.14|144.37|144.29|144.37|144.29|144.22|144.14|3232
1730306100000|2024-10-30 16:35:00|144.42|144.34|144.47|144.39|144.47|144.39|144.37|144.29|2309
1730306400000|2024-10-30 16:40:00|144.42|144.34|144.52|144.39|144.57|144.44|144.42|144.34|820
1730306700000|2024-10-30 16:45:00|144.47|144.44|144.52|144.44|144.57|144.49|144.47|144.39|257
1730307000000|2024-10-30 16:50:00|144.47|144.39|144.52|144.44|144.52|144.44|144.47|144.39|1
1730307300000|2024-10-30 16:55:00|144.47|144.39|144.52|144.44|144.57|144.49|144.47|144.39|442
1730307600000|2024-10-30 17:00:00|144.57|144.49|144.57|144.49|144.62|144.49|144.52|144.44|332
1730307900000|2024-10-30 17:05:00|||||||||1
1730308200000|2024-10-30 17:10:00|144.62|144.54|144.62|144.49|144.62|144.54|144.57|144.49|84
1730308500000|2024-10-30 17:15:00|144.57|144.54|144.62|144.49|144.62|144.54|144.57|144.49|155
1730308800000|2024-10-30 17:20:00|144.57|144.54|144.62|144.54|144.62|144.54|144.57|144.54|168
1730309100000|2024-10-30 17:25:00|144.67|144.49|144.57|144.49|144.67|144.49|144.57|144.49|4028
1730309400000|2024-10-30 17:30:00|144.52|144.44|144.37|144.29|144.52|144.49|144.37|144.29|91
1730309700000|2024-10-30 17:35:00|144.32|144.24|144.17|144.09|144.32|144.24|144.17|144.09|1724
1730310000000|2024-10-30 17:40:00|144.12|144.04|144.27|144.19|144.27|144.19|144.12|144.04|144
1730310300000|2024-10-30 17:45:00|144.22|144.14|144.27|144.19|144.27|144.19|144.22|144.14|7
1730310600000|2024-10-30 17:50:00|144.22|144.14|144.27|144.14|144.27|144.19|144.17|144.09|31
1730310900000|2024-10-30 17:55:00|144.22|144.19|144.27|144.19|144.27|144.19|144.22|144.14|27
1730311200000|2024-10-30 18:00:00|144.32|144.24|144.37|144.29|144.42|144.29|144.27|144.24|120
1730311500000|2024-10-30 18:05:00|144.32|144.24|144.37|144.24|144.42|144.29|144.32|144.24|450
1730311800000|2024-10-30 18:10:00|144.32|144.29|144.32|144.24|144.37|144.29|144.32|144.24|227
1730312100000|2024-10-30 18:15:00|144.37|144.29|144.32|144.24|144.37|144.29|144.32|144.24|368
1730312400000|2024-10-30 18:20:00|144.37|144.29|144.32|144.24|144.37|144.29|144.27|144.19|117
1730312700000|2024-10-30 18:25:00|144.27|144.19|144.27|144.19|144.27|144.19|144.27|144.19|8
1730313000000|2024-10-30 18:30:00|144.22|144.14|144.22|144.14|144.27|144.14|144.22|144.14|9
1730313300000|2024-10-30 18:35:00||144.09||144.09||144.14||144.09|55
1730313600000|2024-10-30 18:40:00|144.17|144.14|144.17|144.09|144.17|144.14|144.17|144.04|258
1730313900000|2024-10-30 18:45:00|144.22|144.14|144.22|144.09|144.22|144.14|144.17|144.09|34
1730314200000|2024-10-30 18:50:00||144.14||144.14||144.14||144.09|0
1730314500000|2024-10-30 18:55:00|||||||||2
1730314800000|2024-10-30 19:00:00|144.17|144.09|144.17|144.04|144.22|144.09|144.07|143.99|368
1730315100000|2024-10-30 19:05:00|144.12|143.99|144.17|144.09|144.17|144.09|144.07|143.99|7
1730315400000|2024-10-30 19:10:00|144.22|144.14|144.27|144.19|144.27|144.19|144.17|144.09|106
1730315700000|2024-10-30 19:15:00|144.22|144.14|144.27|144.14|144.27|144.14|144.22|144.14|2
1730316000000|2024-10-30 19:20:00|144.22|144.19|144.27|144.14|144.27|144.19|144.22|144.14|0
1730316300000|2024-10-30 19:25:00|144.22|144.19|144.27|144.19|144.27|144.19|144.22|144.19|0
1730316900000|2024-10-30 19:35:00|144.22|144.14|144.22|144.14|144.27|144.14|144.17|144.09|130
1730317200000|2024-10-30 19:40:00|144.27|144.19|144.22|144.14|144.27|144.19|144.22|144.14|63
1730317500000|2024-10-30 19:45:00|144.17|144.09|144.17|144.09|144.22|144.09|144.17|144.09|204
1730317800000|2024-10-30 19:50:00|144.22|144.14|144.22|144.09|144.22|144.14|144.17|144.09|35
1730318100000|2024-10-30 19:55:00|144.17|144.14|144.27|144.14|144.27|144.14|144.12|144.04|69
1730358000000|2024-10-31 07:00:00|144.14|144.07|143.52|143.39|144.14|144.07|143.47|143.34|86
1730358300000|2024-10-31 07:05:00|143.62|143.44|143.57|143.49|143.67|143.54|143.57|143.44|117
1730358600000|2024-10-31 07:10:00|143.52|143.44|143.57|143.44|143.57|143.49|143.47|143.39|68
1730358900000|2024-10-31 07:15:00|143.62|143.49|143.27|143.14|143.62|143.49|143.22|143.14|178
1730359200000|2024-10-31 07:20:00|143.32|143.19|143.22|143.14|143.32|143.24|143.22|143.14|59
1730359500000|2024-10-31 07:25:00|143.27|143.19|143.27|143.19|143.37|143.24|143.27|143.19|11
1730359800000|2024-10-31 07:30:00|143.32|143.24|143.42|143.29|143.42|143.29|143.32|143.24|134
1730360100000|2024-10-31 07:35:00|143.37|143.34|143.32|143.24|143.37|143.34|143.27|143.19|133
1730360400000|2024-10-31 07:40:00|143.37|143.29|143.32|143.24|143.37|143.29|143.32|143.24|19
1730360700000|2024-10-31 07:45:00|143.37|143.29|143.17|143.09|143.42|143.29|143.17|143.09|172
1730361000000|2024-10-31 07:50:00|143.12|143.04|143.12|142.99|143.22|143.14|143.07|142.99|120
1730361300000|2024-10-31 07:55:00|143.07|143.04|142.82|142.74|143.12|143.04|142.72|142.64|2077
1730361600000|2024-10-31 08:00:00|142.92|142.69|142.77|142.64|143.02|142.89|142.57|142.44|2930
1730361900000|2024-10-31 08:05:00|142.72|142.69|142.67|142.59|142.87|142.79|142.37|142.29|2896
1730362200000|2024-10-31 08:10:00|142.72|142.64|143.22|143.09|143.27|143.19|142.72|142.64|1959
1730362500000|2024-10-31 08:15:00|143.17|143.14|143.37|143.29|143.47|143.39|142.97|142.89|1018
1730362800000|2024-10-31 08:20:00|143.42|143.34|143.17|143.09|143.42|143.34|143.07|142.99|279
1730363100000|2024-10-31 08:25:00|143.12|143.04|143.57|143.49|143.57|143.49|143.02|142.89|742
1730363400000|2024-10-31 08:30:00|143.52|143.44|143.47|143.39|143.67|143.59|143.32|143.24|1075
1730363700000|2024-10-31 08:35:00|143.42|143.34|143.77|143.69|143.87|143.74|143.37|143.29|465
1730364000000|2024-10-31 08:40:00|143.82|143.74|143.62|143.54|143.87|143.79|143.57|143.49|778
1730364300000|2024-10-31 08:45:00|143.67|143.59|143.92|143.79|143.92|143.84|143.62|143.54|310
1730364600000|2024-10-31 08:50:00|143.87|143.84|143.82|143.74|144.02|143.94|143.72|143.64|863
1730364900000|2024-10-31 08:55:00|143.87|143.79|143.67|143.59|143.92|143.84|143.67|143.54|520
1730365200000|2024-10-31 09:00:00|143.72|143.64|143.87|143.79|143.87|143.79|143.67|143.59|951
1730365500000|2024-10-31 09:05:00|143.82|143.74|143.72|143.64|143.97|143.89|143.72|143.59|860
1730365800000|2024-10-31 09:10:00|143.77|143.69|143.82|143.74|143.97|143.89|143.62|143.54|636
1730366100000|2024-10-31 09:15:00|143.87|143.69|143.62|143.54|143.87|143.74|143.62|143.54|290
1730366400000|2024-10-31 09:20:00|143.67|143.49|143.62|143.54|143.72|143.64|143.52|143.44|280
1730366700000|2024-10-31 09:25:00|143.67|143.59|143.62|143.54|143.72|143.64|143.52|143.39|504
1730367000000|2024-10-31 09:30:00|143.57|143.49|143.72|143.64|143.72|143.64|143.57|143.49|4923
1730367300000|2024-10-31 09:35:00|143.67|143.59|143.72|143.64|143.97|143.84|143.67|143.59|287
1730367600000|2024-10-31 09:40:00|143.77|143.69|143.77|143.69|143.82|143.74|143.77|143.64|311
1730367900000|2024-10-31 09:45:00|143.82|143.64|143.72|143.64|143.82|143.69|143.67|143.59|1343
1730368200000|2024-10-31 09:50:00|143.67|143.59|143.82|143.74|143.82|143.74|143.67|143.59|48
1730368500000|2024-10-31 09:55:00|143.87|143.79|143.92|143.84|143.97|143.89|143.87|143.79|303
1730368800000|2024-10-31 10:00:00|143.97|143.79|144.07|143.99|144.12|144.04|143.92|143.79|1039
1730369100000|2024-10-31 10:05:00|144.12|144.04|144.02|143.94|144.32|144.24|144.02|143.94|2208
1730369400000|2024-10-31 10:10:00|144.12|144.04|144.12|144.04|144.17|144.09|144.07|143.99|976
1730369700000|2024-10-31 10:15:00|144.22|144.14|144.22|144.09|144.32|144.24|144.12|144.04|3575
1730370000000|2024-10-31 10:20:00|144.17|144.14|144.17|144.09|144.27|144.19|144.12|144.04|410
1730370300000|2024-10-31 10:25:00|144.22|144.14|144.27|144.14|144.32|144.24|144.17|144.09|777
1730370600000|2024-10-31 10:30:00|144.32|144.19|144.42|144.34|144.42|144.34|144.32|144.19|694
1730370900000|2024-10-31 10:35:00|144.47|144.39|144.52|144.44|144.62|144.54|144.42|144.34|1044
1730371200000|2024-10-31 10:40:00|144.47|144.39|144.47|144.39|144.57|144.49|144.42|144.34|401
1730371500000|2024-10-31 10:45:00|144.52|144.44|144.42|144.34|144.52|144.44|144.37|144.29|855
1730371800000|2024-10-31 10:50:00|144.37|144.29|144.42|144.34|144.47|144.39|144.32|144.24|253
1730372100000|2024-10-31 10:55:00|144.47|144.39|144.37|144.29|144.47|144.39|144.32|144.24|3948
1730372400000|2024-10-31 11:00:00|144.42|144.34|144.57|144.49|144.57|144.49|144.37|144.29|544
1730372700000|2024-10-31 11:05:00|144.62|144.54|144.77|144.69|144.87|144.79|144.62|144.54|1537
1730373000000|2024-10-31 11:10:00|144.72|144.64|144.52|144.44|144.77|144.69|144.47|144.39|1938
1730373300000|2024-10-31 11:15:00|144.47|144.39|144.47|144.39|144.57|144.49|144.47|144.39|205
1730373600000|2024-10-31 11:20:00|144.52|144.44|144.72|144.64|144.82|144.74|144.47|144.39|1153
1730373900000|2024-10-31 11:25:00|144.77|144.69|144.87|144.79|144.92|144.84|144.77|144.69|798
1730374200000|2024-10-31 11:30:00|144.82|144.74|144.72|144.64|144.82|144.74|144.52|144.44|725
1730374500000|2024-10-31 11:35:00|144.67|144.59|144.52|144.44|144.72|144.64|144.52|144.39|495
1730374800000|2024-10-31 11:40:00|144.57|144.39|144.47|144.39|144.57|144.44|144.47|144.39|91
1730375100000|2024-10-31 11:45:00|144.52|144.44|144.52|144.44|144.52|144.44|144.47|144.39|509
1730375400000|2024-10-31 11:50:00|144.47|144.39|144.62|144.54|144.97|144.89|144.47|144.39|1167
1730375700000|2024-10-31 11:55:00|144.57|144.49|144.72|144.59|144.72|144.64|144.42|144.29|1473
1730376000000|2024-10-31 12:00:00|144.67|144.64|144.92|144.84|144.92|144.84|144.67|144.59|696
1730376300000|2024-10-31 12:05:00|144.97|144.89|144.97|144.89|144.97|144.89|144.87|144.79|1176
1730376600000|2024-10-31 12:10:00|145.02|144.94|145.17|145.09|145.17|145.09|144.97|144.94|2230
1730376900000|2024-10-31 12:15:00|145.22|145.14|145.22|145.14|145.22|145.14|145.07|144.99|276
1730377200000|2024-10-31 12:20:00|145.17|145.09|145.17|145.09|145.22|145.14|145.07|144.99|476
1730377500000|2024-10-31 12:25:00|145.12|145.04|145.22|145.09|145.22|145.14|145.12|145.04|169
1730377800000|2024-10-31 12:30:00|145.17|145.04|145.22|145.09|145.37|145.29|145.12|145.04|2805
1730378100000|2024-10-31 12:35:00|145.17|145.14|145.17|145.04|145.32|145.24|145.07|144.99|540
1730378400000|2024-10-31 12:40:00|145.12|145.09|145.17|145.09|145.22|145.14|145.12|145.04|135
1730378700000|2024-10-31 12:45:00|145.22|145.14|145.17|145.09|145.27|145.19|145.12|145.04|374
1730379000000|2024-10-31 12:50:00|145.22|145.14|145.22|145.14|145.27|145.19|145.17|145.09|364
1730379300000|2024-10-31 12:55:00|145.17|145.09|145.32|145.24|145.32|145.24|145.17|145.09|1975
1730379600000|2024-10-31 13:00:00|145.37|145.29|145.37|145.29|145.42|145.29|145.22|145.14|948
1730379900000|2024-10-31 13:05:00|145.32|145.24|145.32|145.24|145.42|145.34|145.27|145.19|1528
1730380200000|2024-10-31 13:10:00|145.37|145.29|145.47|145.39|145.57|145.49|145.32|145.19|826
1730380500000|2024-10-31 13:15:00|145.42|145.34|145.47|145.39|145.52|145.44|145.42|145.29|428
1730380800000|2024-10-31 13:20:00|145.42|145.34|145.37|145.29|145.42|145.34|145.32|145.24|860
1730381100000|2024-10-31 13:25:00|145.42|145.34|145.27|145.19|145.47|145.39|145.27|145.19|1837
1730381400000|2024-10-31 13:30:00|145.32|145.24|145.27|145.19|145.42|145.34|145.17|145.09|1579
1730381700000|2024-10-31 13:35:00|145.22|145.14|145.22|145.14|145.37|145.29|145.17|145.09|323
1730382000000|2024-10-31 13:40:00|145.17|145.09|145.22|145.14|145.22|145.14|145.17|145.09|551
1730382300000|2024-10-31 13:45:00|145.17|145.09|145.02|144.94|145.22|145.14|144.87|144.79|4981
1730382600000|2024-10-31 13:50:00|144.97|144.89|145.07|144.99|145.12|145.04|144.87|144.79|3258
1730382900000|2024-10-31 13:55:00|145.02|144.94|145.12|144.99|145.22|145.09|145.02|144.94|1325
1730383200000|2024-10-31 14:00:00|145.07|144.94|144.92|144.84|145.07|144.99|144.92|144.84|1187
1730383500000|2024-10-31 14:05:00|144.97|144.89|144.57|144.49|144.97|144.89|144.47|144.39|5676
1730383800000|2024-10-31 14:10:00|144.52|144.44|144.32|144.24|144.62|144.54|144.32|144.24|1387
1730384100000|2024-10-31 14:15:00|144.37|144.29|144.62|144.54|144.72|144.64|144.37|144.29|742
1730384400000|2024-10-31 14:20:00|144.57|144.49|144.42|144.34|144.67|144.59|144.37|144.29|774
1730384700000|2024-10-31 14:25:00|144.37|144.29|144.17|144.09|144.47|144.39|144.17|144.09|1198
1730385000000|2024-10-31 14:30:00|144.22|144.14|144.12|144.04|144.22|144.14|144.07|143.99|763
1730385300000|2024-10-31 14:35:00|144.17|144.09|143.97|143.89|144.22|144.14|143.97|143.89|1121
1730385600000|2024-10-31 14:40:00|144.02|143.94|143.77|143.69|144.07|143.99|143.77|143.69|1878
1730385900000|2024-10-31 14:45:00|143.82|143.74|143.92|143.84|144.02|143.89|143.77|143.64|1857
1730386200000|2024-10-31 14:50:00|143.87|143.79|143.97|143.89|144.02|143.94|143.82|143.74|844
1730386500000|2024-10-31 14:55:00|143.92|143.84|144.02|143.94|144.12|144.04|143.92|143.84|2149
1730386800000|2024-10-31 15:00:00|143.97|143.89|144.12|144.04|144.17|144.09|143.82|143.74|1418
1730387100000|2024-10-31 15:05:00|144.17|144.09|144.12|144.04|144.32|144.24|144.07|143.99|890
1730387400000|2024-10-31 15:10:00|144.17|144.09|144.22|144.14|144.27|144.19|144.12|144.04|1307
1730387700000|2024-10-31 15:15:00|144.27|144.19|144.27|144.19|144.32|144.24|144.22|144.14|4307
1730388000000|2024-10-31 15:20:00|144.22|144.14|144.42|144.34|144.42|144.34|144.22|144.14|841
1730388300000|2024-10-31 15:25:00|144.37|144.29|144.32|144.24|144.37|144.29|144.17|144.09|18370
1730388600000|2024-10-31 15:30:00|144.37|144.29|144.32|144.24|144.37|144.29|144.17|144.09|572
1730388900000|2024-10-31 15:35:00|144.37|144.29|144.47|144.39|144.52|144.44|144.37|144.29|406
1730389200000|2024-10-31 15:40:00|144.52|144.44|144.72|144.64|144.72|144.64|144.47|144.44|1005
1730389500000|2024-10-31 15:45:00|144.67|144.59|144.37|144.29|144.67|144.59|144.32|144.24|3998
1730389800000|2024-10-31 15:50:00|144.42|144.34|144.32|144.24|144.42|144.34|144.32|144.24|539
1730390100000|2024-10-31 15:55:00|144.37|144.29|144.37|144.29|144.42|144.34|144.32|144.24|2637
1730390400000|2024-10-31 16:00:00|144.42|144.34|144.32|144.24|144.52|144.39|144.27|144.19|1667
1730390700000|2024-10-31 16:05:00|144.27|144.19|144.47|144.39|144.47|144.39|144.27|144.19|1946
1730391000000|2024-10-31 16:10:00|144.52|144.44|144.52|144.44|144.57|144.49|144.42|144.34|1590
1730391300000|2024-10-31 16:15:00|144.47|144.39|144.62|144.54|144.62|144.54|144.47|144.39|1141
1730391600000|2024-10-31 16:20:00|144.57|144.49|144.47|144.39|144.62|144.54|144.47|144.39|1089
1730391900000|2024-10-31 16:25:00|144.42|144.34|144.47|144.39|144.57|144.49|144.42|144.34|3665
1730392200000|2024-10-31 16:30:00|144.52|144.44|144.72|144.64|144.72|144.64|144.47|144.39|6274
1730392500000|2024-10-31 16:35:00|144.77|144.69|144.82|144.74|144.92|144.79|144.72|144.64|2041
1730392800000|2024-10-31 16:40:00|144.87|144.79|144.92|144.79|144.97|144.84|144.77|144.69|5210
1730393100000|2024-10-31 16:45:00|144.87|144.84|144.97|144.89|145.02|144.89|144.87|144.84|527
1730393400000|2024-10-31 16:50:00|145.02|144.94|144.87|144.79|145.02|144.94|144.82|144.74|1185
1730393700000|2024-10-31 16:55:00|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|26
1730394000000|2024-10-31 17:00:00|144.92|144.84|145.02|144.89|145.02|144.94|144.92|144.79|30
1730394300000|2024-10-31 17:05:00|144.97|144.94|145.07|144.99|145.07|144.99|144.97|144.89|102
1730394600000|2024-10-31 17:10:00|145.02|144.94|144.92|144.84|145.02|144.94|144.87|144.79|767
1730394900000|2024-10-31 17:15:00|144.87|144.79|144.87|144.79|144.92|144.79|144.87|144.79|189
1730395200000|2024-10-31 17:20:00|144.92|144.84|144.87|144.79|144.92|144.84|144.87|144.79|156
1730395500000|2024-10-31 17:25:00|144.92|144.74|144.82|144.69|144.92|144.74|144.77|144.69|128
1730395800000|2024-10-31 17:30:00|144.77|144.64|144.72|144.64|144.77|144.69|144.72|144.59|133
1730396100000|2024-10-31 17:35:00|144.77|144.69|144.62|144.54|144.77|144.69|144.62|144.54|20
1730396400000|2024-10-31 17:40:00|144.67|144.59|144.67|144.54|144.72|144.59|144.62|144.54|28
1730396700000|2024-10-31 17:45:00|144.62|144.59|144.67|144.54|144.67|144.59|144.57|144.49|117
1730397000000|2024-10-31 17:50:00|144.62|144.59|144.67|144.59|144.67|144.59|144.62|144.54|143
1730397300000|2024-10-31 17:55:00|144.72|144.64|144.72|144.64|144.72|144.64|144.72|144.64|102
1730397600000|2024-10-31 18:00:00|144.67|144.59|144.57|144.49|144.67|144.59|144.57|144.49|135
1730397900000|2024-10-31 18:05:00|144.62|144.54|144.57|144.49|144.62|144.54|144.52|144.44|241
1730398200000|2024-10-31 18:10:00|144.62|144.54|144.57|144.49|144.67|144.59|144.57|144.49|65
1730398500000|2024-10-31 18:15:00|144.52|144.44|144.52|144.44|144.52|144.49|144.47|144.39|325
1730398800000|2024-10-31 18:20:00|144.57|144.49|144.62|144.54|144.62|144.54|144.52|144.44|4
1730399100000|2024-10-31 18:25:00|144.67|144.49|144.62|144.54|144.67|144.54|144.62|144.49|64
1730399400000|2024-10-31 18:30:00|144.67|144.59|144.57|144.44|144.67|144.59|144.47|144.39|71
1730399700000|2024-10-31 18:35:00|144.52|144.49|144.57|144.44|144.57|144.49|144.47|144.39|290
1730400000000|2024-10-31 18:40:00|144.52|144.49|144.62|144.49|144.62|144.54|144.52|144.44|4
1730400300000|2024-10-31 18:45:00|144.57|144.54|144.52|144.44|144.62|144.54|144.52|144.44|506
1730400600000|2024-10-31 18:50:00|144.57|144.49|144.57|144.49|144.62|144.49|144.52|144.44|3
1730400900000|2024-10-31 18:55:00|144.62|144.54|144.72|144.59|144.72|144.59|144.57|144.49|104
1730401200000|2024-10-31 19:00:00|144.67|144.54|144.67|144.59|144.72|144.59|144.62|144.49|250
1730401500000|2024-10-31 19:05:00|144.72|144.64|144.72|144.59|144.72|144.64|144.67|144.59|1
1730401800000|2024-10-31 19:10:00|144.67|144.64|144.67|144.59|144.72|144.64|144.62|144.54|1
1730402100000|2024-10-31 19:15:00|144.62|144.54|144.67|144.59|144.67|144.59|144.62|144.54|4
1730402400000|2024-10-31 19:20:00|144.72|144.64|144.77|144.69|144.82|144.69|144.72|144.59|34
1730402700000|2024-10-31 19:25:00|144.72|144.64|144.72|144.64|144.77|144.69|144.72|144.59|160
1730403000000|2024-10-31 19:30:00|144.77|144.59|144.67|144.59|144.77|144.59|144.62|144.54|57
1730403300000|2024-10-31 19:35:00|144.72|144.64|144.72|144.64|144.72|144.64|144.67|144.59|30
1730403600000|2024-10-31 19:40:00|144.67|144.59|144.77|144.69|144.77|144.69|144.67|144.59|64
1730403900000|2024-10-31 19:45:00|144.82|144.74|144.87|144.79|144.87|144.79|144.82|144.74|139
1730404200000|2024-10-31 19:50:00|144.92|144.84|144.82|144.74|144.92|144.84|144.82|144.74|330
1730404500000|2024-10-31 19:55:00|144.87|144.79|144.72|144.59|144.87|144.79|144.72|144.59|511
1730444400000|2024-11-01 07:00:00|144.64|144.57|144.72|144.59|144.72|144.59|144.42|144.29|218
1730444700000|2024-11-01 07:05:00|144.77|144.64|144.42|144.29|144.77|144.64|144.37|144.29|528
1730445000000|2024-11-01 07:10:00|144.52|144.34|144.62|144.49|144.62|144.49|144.42|144.29|114
1730445300000|2024-11-01 07:15:00|144.72|144.54|144.62|144.54|144.72|144.64|144.62|144.54|10
1730445600000|2024-11-01 07:20:00|144.67|144.59|144.77|144.69|144.77|144.69|144.67|144.59|133
1730445900000|2024-11-01 07:25:00|144.87|144.74|144.77|144.69|144.87|144.74|144.72|144.59|93
1730446200000|2024-11-01 07:30:00|144.82|144.74|144.87|144.74|144.87|144.79|144.72|144.64|168
1730446500000|2024-11-01 07:35:00|144.82|144.64|144.72|144.59|144.82|144.69|144.67|144.59|94
1730446800000|2024-11-01 07:40:00|144.67|144.64|144.87|144.79|144.92|144.79|144.67|144.59|82
1730447100000|2024-11-01 07:45:00|144.92|144.74|144.97|144.89|144.97|144.89|144.82|144.74|261
1730447400000|2024-11-01 07:50:00|145.02|144.94|145.02|144.94|145.17|145.09|144.97|144.94|131
1730447700000|2024-11-01 07:55:00|145.07|144.99|144.97|144.89|145.07|144.99|144.87|144.79|638
1730448000000|2024-11-01 08:00:00|144.92|144.84|145.12|145.04|145.17|145.09|144.92|144.79|1564
1730448300000|2024-11-01 08:05:00|145.17|145.09|145.42|145.34|145.42|145.34|144.97|144.89|2598
1730448600000|2024-11-01 08:10:00|145.47|145.29|145.87|145.79|145.97|145.84|145.47|145.29|1221
1730448900000|2024-11-01 08:15:00|145.92|145.84|145.62|145.54|145.97|145.89|145.52|145.44|1319
1730449200000|2024-11-01 08:20:00|145.67|145.59|145.47|145.39|145.82|145.74|145.47|145.39|870
1730449500000|2024-11-01 08:25:00|145.52|145.44|145.52|145.44|145.52|145.44|145.22|145.14|361
1730449800000|2024-11-01 08:30:00|145.47|145.39|145.72|145.64|145.72|145.64|145.37|145.29|248
1730450100000|2024-11-01 08:35:00|145.77|145.69|145.77|145.69|145.87|145.79|145.57|145.49|655
1730450400000|2024-11-01 08:40:00|145.82|145.74|145.92|145.79|145.92|145.79|145.72|145.59|289
1730450700000|2024-11-01 08:45:00|145.87|145.74|145.77|145.69|145.92|145.84|145.77|145.69|599
1730451000000|2024-11-01 08:50:00|145.82|145.74|146.02|145.94|146.07|145.99|145.77|145.69|688
1730451300000|2024-11-01 08:55:00|145.97|145.89|146.02|145.89|146.07|145.99|145.97|145.89|378
1730451600000|2024-11-01 09:00:00|145.97|145.94|146.02|145.94|146.22|146.14|145.97|145.89|969
1730451900000|2024-11-01 09:05:00|146.07|145.99|146.17|146.09|146.22|146.09|146.02|145.94|584
1730452200000|2024-11-01 09:10:00|146.22|146.14|146.42|146.34|146.47|146.39|146.17|146.09|835
1730452500000|2024-11-01 09:15:00|146.47|146.39|146.37|146.29|146.47|146.39|146.37|146.24|803
1730452800000|2024-11-01 09:20:00|146.42|146.34|146.52|146.44|146.57|146.49|146.37|146.29|250
1730453100000|2024-11-01 09:25:00|146.57|146.49|146.72|146.64|146.72|146.64|146.52|146.44|367
1730453400000|2024-11-01 09:30:00|146.67|146.59|146.82|146.74|146.97|146.89|146.57|146.49|1152
1730453700000|2024-11-01 09:35:00|146.87|146.79|147.12|147.04|147.22|147.14|146.82|146.74|2443
1730454000000|2024-11-01 09:40:00|147.17|146.99|147.22|147.14|147.32|147.19|147.07|146.99|2027
1730454300000|2024-11-01 09:45:00|147.27|147.19|147.22|147.14|147.52|147.44|147.22|147.14|3495
1730454600000|2024-11-01 09:50:00|147.27|147.19|147.17|147.09|147.47|147.39|147.17|147.09|1980
1730454900000|2024-11-01 09:55:00|147.22|147.14|146.97|146.89|147.27|147.19|146.97|146.89|7070
1730455200000|2024-11-01 10:00:00|147.02|146.94|146.82|146.74|147.02|146.94|146.77|146.69|608
1730455500000|2024-11-01 10:05:00|146.87|146.79|146.92|146.84|146.92|146.84|146.67|146.59|4580
1730455800000|2024-11-01 10:10:00|146.97|146.89|146.72|146.64|146.97|146.89|146.67|146.59|994
1730456100000|2024-11-01 10:15:00|146.77|146.69|146.52|146.44|146.77|146.69|146.52|146.44|473
1730456400000|2024-11-01 10:20:00|146.47|146.39|146.47|146.39|146.52|146.44|146.37|146.29|625
1730456700000|2024-11-01 10:25:00|146.52|146.44|146.37|146.29|146.67|146.59|146.37|146.29|1172
1730457000000|2024-11-01 10:30:00|146.42|146.34|146.37|146.29|146.52|146.44|146.37|146.29|1406
1730457300000|2024-11-01 10:35:00|146.32|146.24|146.62|146.54|146.62|146.54|146.32|146.24|816
1730457600000|2024-11-01 10:40:00|146.57|146.49|146.72|146.64|146.77|146.69|146.57|146.49|1314
1730457900000|2024-11-01 10:45:00|146.67|146.59|146.57|146.49|146.72|146.64|146.57|146.49|306
1730458200000|2024-11-01 10:50:00|146.62|146.54|146.67|146.59|146.72|146.64|146.52|146.44|489
1730458500000|2024-11-01 10:55:00|146.62|146.54|146.77|146.69|146.82|146.74|146.62|146.54|385
1730458800000|2024-11-01 11:00:00|146.82|146.74|146.72|146.64|146.82|146.74|146.67|146.59|446
1730459100000|2024-11-01 11:05:00|146.77|146.69|146.82|146.74|146.82|146.74|146.67|146.59|469
1730459400000|2024-11-01 11:10:00|146.77|146.69|146.82|146.74|146.87|146.79|146.77|146.69|96
1730459700000|2024-11-01 11:15:00|146.77|146.69|146.87|146.79|146.87|146.79|146.72|146.64|560
1730460000000|2024-11-01 11:20:00|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|353
1730460300000|2024-11-01 11:25:00|146.87|146.79|146.77|146.69|146.92|146.84|146.77|146.69|550
1730460600000|2024-11-01 11:30:00|146.82|146.74|146.87|146.79|146.92|146.84|146.82|146.74|469
1730460900000|2024-11-01 11:35:00|146.92|146.84|146.77|146.69|146.97|146.89|146.77|146.69|531
1730461200000|2024-11-01 11:40:00|146.72|146.64|146.77|146.69|146.82|146.74|146.72|146.64|352
1730461500000|2024-11-01 11:45:00|146.72|146.64|146.67|146.54|146.77|146.69|146.57|146.49|997
1730461800000|2024-11-01 11:50:00|146.62|146.59|146.77|146.69|146.77|146.69|146.57|146.49|317
1730462100000|2024-11-01 11:55:00|146.82|146.74|146.77|146.69|146.87|146.79|146.77|146.69|135
1730462400000|2024-11-01 12:00:00|146.72|146.64|146.82|146.74|146.82|146.74|146.67|146.59|275
1730462700000|2024-11-01 12:05:00|146.87|146.79|146.87|146.79|146.92|146.84|146.82|146.79|568
1730463000000|2024-11-01 12:10:00|146.92|146.84|146.97|146.89|146.97|146.89|146.92|146.84|205
1730463300000|2024-11-01 12:15:00|147.02|146.94|146.97|146.89|147.02|146.94|146.92|146.84|398
1730463600000|2024-11-01 12:20:00|146.92|146.84|147.02|146.94|147.02|146.94|146.92|146.84|511
1730463900000|2024-11-01 12:25:00|147.07|146.99|147.12|146.99|147.22|147.14|146.97|146.89|2526
1730464200000|2024-11-01 12:30:00|147.07|146.84|146.82|146.74|147.07|146.94|146.47|146.39|3489
1730464500000|2024-11-01 12:35:00|146.77|146.69|146.67|146.59|146.82|146.74|146.67|146.59|830
1730464800000|2024-11-01 12:40:00|146.72|146.64|146.77|146.69|146.82|146.74|146.72|146.59|1061
1730465100000|2024-11-01 12:45:00|146.72|146.64|146.77|146.69|146.82|146.74|146.67|146.59|506
1730465400000|2024-11-01 12:50:00|146.72|146.64|146.82|146.74|146.82|146.74|146.72|146.59|600
1730465700000|2024-11-01 12:55:00|146.77|146.69|146.97|146.89|146.97|146.89|146.77|146.69|616
1730466000000|2024-11-01 13:00:00|147.02|146.94|147.07|146.99|147.07|146.99|146.92|146.84|495
1730466300000|2024-11-01 13:05:00|147.02|146.94|147.02|146.94|147.12|147.04|146.97|146.89|877
1730466600000|2024-11-01 13:10:00|147.07|146.99|147.02|146.94|147.07|146.99|146.97|146.89|1315
1730466900000|2024-11-01 13:15:00|146.97|146.89|147.17|147.09|147.22|147.14|146.97|146.89|1230
1730467200000|2024-11-01 13:20:00|147.22|147.14|147.37|147.29|147.37|147.29|147.17|147.09|1610
1730467500000|2024-11-01 13:25:00|147.27|147.19|147.32|147.24|147.37|147.29|147.27|147.19|2653
1730467800000|2024-11-01 13:30:00|147.27|147.19|147.42|147.34|147.47|147.39|147.12|147.04|2279
1730468100000|2024-11-01 13:35:00|147.37|147.29|147.27|147.19|147.42|147.34|147.22|147.14|1196
1730468400000|2024-11-01 13:40:00|147.22|147.14|147.07|146.99|147.32|147.24|147.07|146.99|653
1730468700000|2024-11-01 13:45:00|147.02|146.94|147.32|147.24|147.32|147.24|146.97|146.89|585
1730469000000|2024-11-01 13:50:00|147.27|147.19|147.22|147.14|147.32|147.24|147.17|147.09|479
1730469300000|2024-11-01 13:55:00|147.27|147.19|147.27|147.14|147.27|147.19|147.17|147.09|422
1730469600000|2024-11-01 14:00:00|147.22|147.19|147.42|147.29|147.42|147.34|147.17|147.09|696
1730469900000|2024-11-01 14:05:00|147.37|147.34|147.47|147.39|147.47|147.39|147.37|147.29|765
1730470200000|2024-11-01 14:10:00|147.52|147.44|147.52|147.39|147.52|147.44|147.42|147.34|1010
1730470500000|2024-11-01 14:15:00|147.47|147.44|147.52|147.44|147.52|147.44|147.42|147.34|1073
1730470800000|2024-11-01 14:20:00|147.47|147.39|147.47|147.39|147.52|147.44|147.47|147.39|1459
1730471100000|2024-11-01 14:25:00|147.52|147.44|147.67|147.59|147.72|147.64|147.47|147.39|2096
1730471400000|2024-11-01 14:30:00|147.72|147.64|147.67|147.54|147.77|147.69|147.62|147.54|1800
1730471700000|2024-11-01 14:35:00|147.62|147.59|147.67|147.59|147.77|147.69|147.62|147.54|349
1730472000000|2024-11-01 14:40:00|147.72|147.64|147.47|147.39|147.72|147.64|147.47|147.39|607
1730472300000|2024-11-01 14:45:00|147.52|147.44|147.52|147.44|147.52|147.44|147.32|147.24|1443
1730472600000|2024-11-01 14:50:00|147.57|147.49|147.57|147.49|147.57|147.49|147.42|147.34|546
1730472900000|2024-11-01 14:55:00|147.62|147.44|147.62|147.54|147.67|147.59|147.52|147.44|1805
1730473200000|2024-11-01 15:00:00|147.57|147.49|147.62|147.54|147.62|147.54|147.52|147.44|511
1730473500000|2024-11-01 15:05:00|147.57|147.49|147.52|147.44|147.57|147.54|147.47|147.39|443
1730473800000|2024-11-01 15:10:00|147.47|147.39|147.62|147.54|147.62|147.54|147.47|147.39|315
1730474100000|2024-11-01 15:15:00|147.57|147.49|147.67|147.59|147.67|147.59|147.57|147.49|673
1730474400000|2024-11-01 15:20:00|147.62|147.54|147.62|147.54|147.67|147.59|147.57|147.49|450
1730474700000|2024-11-01 15:25:00|147.67|147.49|147.77|147.69|147.77|147.69|147.67|147.49|819
1730475000000|2024-11-01 15:30:00|147.82|147.74|147.82|147.74|147.87|147.74|147.72|147.64|875
1730475300000|2024-11-01 15:35:00|147.87|147.79|147.92|147.84|147.97|147.89|147.87|147.79|806
1730475600000|2024-11-01 15:40:00|147.87|147.79|147.77|147.69|147.92|147.84|147.77|147.69|455
1730475900000|2024-11-01 15:45:00|147.82|147.74|147.77|147.69|147.82|147.74|147.72|147.64|1696
1730476200000|2024-11-01 15:50:00|147.72|147.64|147.77|147.69|147.77|147.69|147.62|147.54|1276
1730476500000|2024-11-01 15:55:00|147.82|147.74|147.72|147.64|147.82|147.74|147.72|147.64|2450
1730476800000|2024-11-01 16:00:00|147.77|147.69|147.77|147.69|147.87|147.79|147.72|147.64|2104
1730477100000|2024-11-01 16:05:00|147.72|147.64|147.77|147.69|147.77|147.69|147.72|147.64|3631
1730477400000|2024-11-01 16:10:00|147.82|147.74|147.77|147.69|147.82|147.74|147.72|147.64|2684
1730477700000|2024-11-01 16:15:00|147.72|147.64|147.77|147.69|147.77|147.69|147.62|147.54|3377
1730478000000|2024-11-01 16:20:00|147.72|147.64|147.62|147.54|147.72|147.69|147.57|147.49|4971
1730478300000|2024-11-01 16:25:00|147.67|147.59|147.52|147.44|147.72|147.64|147.52|147.44|12685
1730478600000|2024-11-01 16:30:00|147.47|147.39|147.47|147.39|147.57|147.49|147.47|147.39|15460
1730478900000|2024-11-01 16:35:00|147.52|147.44|147.57|147.49|147.57|147.49|147.52|147.44|7640
1730479200000|2024-11-01 16:40:00|147.52|147.44|147.52|147.44|147.57|147.49|147.47|147.39|1842
1730479500000|2024-11-01 16:45:00|147.57|147.49|147.57|147.44|147.57|147.49|147.52|147.44|537
1730479800000|2024-11-01 16:50:00|147.52|147.39|147.52|147.44|147.57|147.49|147.47|147.39|751
1730480100000|2024-11-01 16:55:00|147.57|147.49|147.37|147.29|147.57|147.49|147.37|147.29|6873
1730480400000|2024-11-01 17:00:00|147.42|147.34|147.37|147.29|147.42|147.34|147.37|147.29|381
1730480700000|2024-11-01 17:05:00|147.32|147.24|147.32|147.24|147.37|147.29|147.27|147.19|1242
1730481000000|2024-11-01 17:10:00|147.27|147.19|147.42|147.34|147.42|147.34|147.27|147.19|93
1730481300000|2024-11-01 17:15:00|147.47|147.39|147.52|147.39|147.52|147.44|147.47|147.39|6138
1730481600000|2024-11-01 17:20:00|147.57|147.44|147.57|147.44|147.62|147.54|147.52|147.39|248
1730481900000|2024-11-01 17:25:00|147.52||147.52||147.57||147.52||59
1730482200000|2024-11-01 17:30:00|147.47|147.39|147.42|147.34|147.52|147.44|147.42|147.34|45
1730482500000|2024-11-01 17:35:00|147.37|147.29|147.32|147.24|147.42|147.29|147.27|147.19|558
1730482800000|2024-11-01 17:40:00|147.27|147.19|147.27|147.19|147.37|147.29|147.27|147.19|49
1730483100000|2024-11-01 17:45:00|147.32|147.14|147.27|147.19|147.32|147.19|147.22|147.14|1
1730483400000|2024-11-01 17:50:00|147.32|147.14|147.37|147.29|147.42|147.34|147.27|147.14|607
1730483700000|2024-11-01 17:55:00|147.32|147.24|147.27|147.14|147.32|147.24|147.22|147.14|14
1730484000000|2024-11-01 18:00:00|147.22|147.19|147.37|147.24|147.37|147.24|147.22|147.14|0
1730484300000|2024-11-01 18:05:00|147.32|147.29|147.22|147.09|147.37|147.29|147.12|147.04|670
1730484600000|2024-11-01 18:10:00|147.17|147.14|147.17|147.09|147.22|147.14|147.17|147.09|55
1730484900000|2024-11-01 18:15:00|147.22|147.14|147.22|147.14|147.22|147.14|147.22|147.14|18
1730485200000|2024-11-01 18:20:00|147.17|147.09|147.32|147.19|147.32|147.19|147.17|147.09|67
1730485500000|2024-11-01 18:25:00|147.27|147.24|147.32|147.24|147.32|147.24|147.27|147.19|103
1730485800000|2024-11-01 18:30:00|147.37|147.29|147.27|147.19|147.37|147.29|147.22|147.14|417
1730486100000|2024-11-01 18:35:00|147.22|147.14|147.32|147.24|147.32|147.24|147.22|147.14|6
1730486400000|2024-11-01 18:40:00|147.27|147.19|147.32|147.24|147.32|147.24|147.27|147.19|137
1730486700000|2024-11-01 18:45:00|147.37|147.29|147.32|147.24|147.37|147.29|147.27|147.19|76
1730487000000|2024-11-01 18:50:00|147.37|147.19|147.37|147.29|147.37|147.29|147.37|147.19|59
1730487300000|2024-11-01 18:55:00|147.32|147.24|147.37|147.29|147.37|147.29|147.32|147.24|201
1730487600000|2024-11-01 19:00:00|147.32|147.24|147.37|147.29|147.37|147.29|147.32|147.24|70
1730487900000|2024-11-01 19:05:00|147.42|147.34|147.47|147.39|147.52|147.44|147.42|147.34|81
1730488200000|2024-11-01 19:10:00|147.52|147.34|147.52|147.44|147.52|147.44|147.42|147.34|86
1730488500000|2024-11-01 19:15:00|147.47|147.39|147.47|147.39|147.52|147.39|147.47|147.39|46
1730488800000|2024-11-01 19:20:00|147.52|147.44|147.47|147.39|147.52|147.44|147.47|147.39|101
1730489100000|2024-11-01 19:25:00|147.42|147.34|147.37|147.29|147.42|147.34|147.37|147.29|234
1730489400000|2024-11-01 19:30:00|147.42|147.34|147.32|147.24|147.42|147.34|147.32|147.24|406
1730489700000|2024-11-01 19:35:00|147.37|147.29|147.42|147.34|147.42|147.34|147.32|147.24|147
1730490000000|2024-11-01 19:40:00|147.37|147.29|147.37|147.29|147.42|147.34|147.37|147.29|529
1730490300000|2024-11-01 19:45:00|147.32|147.24|147.27|147.14|147.32|147.29|147.27|147.14|205
1730490600000|2024-11-01 19:50:00|147.22|147.09|147.32|147.24|147.32|147.24|147.17|147.09|196
1730490900000|2024-11-01 19:55:00|147.37|147.19|147.37|147.29|147.42|147.34|147.32|147.19|405
1730703600000|2024-11-04 07:00:00|147.92|147.84|147.72|147.64|147.92|147.84|147.72|147.64|88
1730703900000|2024-11-04 07:05:00|147.77|147.69|147.82|147.74|147.82|147.74|147.72|147.64|23
1730704200000|2024-11-04 07:10:00|147.77|147.69|147.77|147.69|147.82|147.74|147.72|147.59|18
1730704500000|2024-11-04 07:15:00|147.72|147.64|147.72|147.64|147.77|147.64|147.72|147.64|6
1730704800000|2024-11-04 07:20:00|147.67|147.59|147.72|147.59|147.72|147.64|147.67|147.59|21
1730705100000|2024-11-04 07:25:00|147.67|147.69|147.87|147.79|147.92|147.84|147.67|147.69|118
1730705400000|2024-11-04 07:30:00|147.82|147.74|147.77|147.69|147.87|147.79|147.72|147.64|112
1730705700000|2024-11-04 07:35:00|147.82|147.74|147.77|147.69|147.82|147.74|147.72|147.64|7
1730706000000|2024-11-04 07:40:00|147.72|147.64|147.77|147.69|147.77|147.69|147.72|147.64|5
1730706300000|2024-11-04 07:45:00|147.82|147.74|147.67|147.59|147.82|147.74|147.67|147.59|146
1730706600000|2024-11-04 07:50:00|147.72|147.64|147.67|147.59|147.72|147.64|147.62|147.54|50
1730706900000|2024-11-04 07:55:00|147.62|147.54|147.52|147.44|147.67|147.59|147.52|147.44|637
1730707200000|2024-11-04 08:00:00|147.57|147.49|148.07|147.99|148.22|148.09|147.57|147.49|1285
1730707500000|2024-11-04 08:05:00|148.02|147.94|147.87|147.79|148.07|147.94|147.72|147.59|759
1730707800000|2024-11-04 08:10:00|147.92|147.84|147.92|147.84|147.97|147.89|147.77|147.69|768
1730708100000|2024-11-04 08:15:00|147.97|147.89|147.82|147.74|148.02|147.94|147.77|147.69|364
1730708400000|2024-11-04 08:20:00|147.87|147.79|147.87|147.79|147.97|147.89|147.77|147.69|723
1730708700000|2024-11-04 08:25:00|147.82|147.74|147.77|147.69|147.92|147.84|147.72|147.64|720
1730709000000|2024-11-04 08:30:00|147.82|147.74|147.52|147.44|147.87|147.79|147.47|147.39|328
1730709300000|2024-11-04 08:35:00|147.57|147.49|147.47|147.39|147.67|147.59|147.42|147.34|1278
1730709600000|2024-11-04 08:40:00|147.42|147.34|147.52|147.44|147.52|147.44|147.22|147.14|1500
1730709900000|2024-11-04 08:45:00|147.47|147.39|147.42|147.34|147.57|147.49|147.42|147.34|310
1730710200000|2024-11-04 08:50:00|147.47|147.39|147.42|147.34|147.62|147.54|147.37|147.29|467
1730710500000|2024-11-04 08:55:00|147.47|147.39|147.62|147.54|147.62|147.54|147.42|147.34|783
1730710800000|2024-11-04 09:00:00|147.57|147.49|147.72|147.64|147.82|147.74|147.57|147.44|351
1730711100000|2024-11-04 09:05:00|147.77|147.69|147.82|147.74|147.87|147.79|147.72|147.64|85
1730711400000|2024-11-04 09:10:00|147.87|147.79|147.67|147.59|147.87|147.79|147.67|147.54|361
1730711700000|2024-11-04 09:15:00|147.72|147.64|147.77|147.64|147.77|147.69|147.57|147.49|144
1730712000000|2024-11-04 09:20:00|147.82|147.69|147.72|147.64|147.82|147.74|147.67|147.59|361
1730712300000|2024-11-04 09:25:00|147.77|147.69|147.92|147.79|147.97|147.89|147.72|147.64|633
1730712600000|2024-11-04 09:30:00|147.87|147.84|147.92|147.84|148.07|147.99|147.87|147.79|306
1730712900000|2024-11-04 09:35:00|147.97|147.89|148.12|148.04|148.12|148.04|147.92|147.84|745
1730713200000|2024-11-04 09:40:00|148.07|147.99|148.17|148.09|148.17|148.09|148.07|147.99|54
1730713500000|2024-11-04 09:45:00|148.12|148.04|148.17|148.09|148.22|148.14|148.02|147.94|725
1730713800000|2024-11-04 09:50:00|148.12|148.04|148.12|147.99|148.12|148.09|148.07|147.99|363
1730714100000|2024-11-04 09:55:00|148.07|148.04|148.07|147.99|148.12|148.04|148.02|147.94|818
1730714400000|2024-11-04 10:00:00|148.12|148.04|148.27|148.19|148.27|148.19|148.07|147.99|611
1730714700000|2024-11-04 10:05:00|148.32|148.24|148.42|148.34|148.47|148.39|148.27|148.19|896
1730715000000|2024-11-04 10:10:00|148.47|148.39|148.62|148.54|148.62|148.54|148.32|148.24|1891
1730715300000|2024-11-04 10:15:00|148.57|148.49|148.57|148.49|148.57|148.49|148.52|148.44|1268
1730715600000|2024-11-04 10:20:00|148.62|148.54|148.52|148.44|148.62|148.54|148.47|148.34|4863
1730715900000|2024-11-04 10:25:00|148.57|148.49|148.17|148.09|148.57|148.49|148.17|148.09|1209
1730716200000|2024-11-04 10:30:00|148.22|148.14|148.27|148.19|148.27|148.19|148.12|148.04|402
1730716500000|2024-11-04 10:35:00|148.22|148.14|148.12|148.04|148.27|148.19|148.12|148.04|884
1730716800000|2024-11-04 10:40:00|148.07|147.99|148.12|148.04|148.17|148.09|148.07|147.99|1784
1730717100000|2024-11-04 10:45:00|148.07|147.99|148.17|148.09|148.17|148.09|148.02|147.94|771
1730717400000|2024-11-04 10:50:00|148.12|148.04|148.17|148.09|148.22|148.14|148.12|147.99|947
1730717700000|2024-11-04 10:55:00|148.12|148.04|148.17|148.09|148.22|148.14|148.12|148.04|85
1730718000000|2024-11-04 11:00:00|148.22|148.14|148.27|148.19|148.27|148.19|148.17|148.09|646
1730718300000|2024-11-04 11:05:00|148.22|148.14|148.12|148.04|148.22|148.14|148.12|148.04|1389
1730718600000|2024-11-04 11:10:00|148.17|148.09|148.12|148.04|148.17|148.09|148.02|147.94|787
1730718900000|2024-11-04 11:15:00|148.17|148.09|148.27|148.19|148.32|148.24|148.12|148.04|373
1730719200000|2024-11-04 11:20:00|148.22|148.14|148.32|148.24|148.32|148.24|148.17|148.09|338
1730719500000|2024-11-04 11:25:00|148.27|148.19|148.32|148.24|148.37|148.29|148.27|148.19|396
1730719800000|2024-11-04 11:30:00|148.37|148.29|148.32|148.24|148.47|148.39|148.32|148.24|280
1730720100000|2024-11-04 11:35:00|148.27|148.19|148.32|148.24|148.32|148.24|148.27|148.19|425
1730720400000|2024-11-04 11:40:00|148.27|148.19|148.42|148.34|148.47|148.39|148.27|148.19|60
1730720700000|2024-11-04 11:45:00|148.52|148.44|148.52|148.44|148.57|148.49|148.52|148.44|330
1730721000000|2024-11-04 11:50:00|148.57|148.49|148.57|148.49|148.62|148.54|148.52|148.44|296
1730721300000|2024-11-04 11:55:00|148.52|148.44|148.52|148.44|148.57|148.49|148.52|148.44|1070
1730721600000|2024-11-04 12:00:00|148.57|148.49|148.57|148.49|148.62|148.54|148.57|148.49|595
1730721900000|2024-11-04 12:05:00|148.52|148.44|148.57|148.49|148.57|148.49|148.52|148.44|110
1730722200000|2024-11-04 12:10:00|148.62|148.54|148.62|148.54|148.67|148.59|148.57|148.49|291
1730722500000|2024-11-04 12:15:00|148.67|148.59|148.62|148.54|148.67|148.59|148.57|148.49|196
1730722800000|2024-11-04 12:20:00|148.67|148.59|148.67|148.59|148.67|148.59|148.62|148.54|70
1730723100000|2024-11-04 12:25:00|148.62|148.54|148.47|148.34|148.67|148.59|148.42|148.34|214
1730723400000|2024-11-04 12:30:00|148.52|148.39|148.52|148.39|148.57|148.49|148.47|148.34|128
1730723700000|2024-11-04 12:35:00|148.47|148.44|148.47|148.39|148.52|148.44|148.47|148.34|96
1730724000000|2024-11-04 12:40:00|148.42|148.34|148.37|148.29|148.47|148.39|148.37|148.29|360
1730724300000|2024-11-04 12:45:00|148.32|148.24|148.32|148.19|148.37|148.29|148.27|148.19|1533
1730724600000|2024-11-04 12:50:00|148.27|148.24|148.27|148.19|148.32|148.24|148.27|148.19|227
1730724900000|2024-11-04 12:55:00|148.32|148.24|148.32|148.24|148.32|148.24|148.32|148.19|99
1730725200000|2024-11-04 13:00:00|148.37|148.29|148.42|148.34|148.47|148.39|148.32|148.19|561
1730725500000|2024-11-04 13:05:00|148.47|148.39|148.42|148.34|148.52|148.44|148.42|148.34|246
1730725800000|2024-11-04 13:10:00|148.47|148.39|148.42|148.34|148.47|148.39|148.42|148.34|879
1730726100000|2024-11-04 13:15:00|148.37|148.29|148.47|148.39|148.47|148.39|148.37|148.29|509
1730726400000|2024-11-04 13:20:00|148.42|148.34|148.37|148.29|148.47|148.39|148.37|148.29|272
1730726700000|2024-11-04 13:25:00|148.42|148.34|148.42|148.34|148.47|148.39|148.37|148.29|209
1730727000000|2024-11-04 13:30:00|148.47|148.39|148.42|148.34|148.47|148.39|148.42|148.34|456
1730727300000|2024-11-04 13:35:00|148.47|148.39|148.42|148.34|148.47|148.39|148.37|148.29|225
1730727600000|2024-11-04 13:40:00|148.37|148.29|148.47|148.39|148.47|148.39|148.37|148.29|295
1730727900000|2024-11-04 13:45:00|148.42|148.34|148.42|148.34|148.47|148.39|148.32|148.24|965
1730728200000|2024-11-04 13:50:00|148.47|148.39|148.42|148.34|148.52|148.44|148.37|148.29|1230
1730728500000|2024-11-04 13:55:00|||||||||505
1730728800000|2024-11-04 14:00:00|148.37|148.29|148.37|148.29|148.42|148.34|148.32|148.24|4713
1730729100000|2024-11-04 14:05:00|148.42|148.34|148.42|148.34|148.42|148.34|148.37|148.29|679
1730729400000|2024-11-04 14:10:00|148.37|148.29|148.42|148.34|148.42|148.34|148.37|148.29|468
1730729700000|2024-11-04 14:15:00|||||||||608
1730730000000|2024-11-04 14:20:00|148.47|148.39|148.62|148.54|148.62|148.54|148.47|148.39|2469
1730730300000|2024-11-04 14:25:00|148.67|148.59|148.62|148.54|148.67|148.59|148.57|148.49|1019
1730730600000|2024-11-04 14:30:00|148.57|148.49|148.47|148.39|148.62|148.54|148.42|148.34|1954
1730730900000|2024-11-04 14:35:00|148.52|148.44|148.37|148.29|148.52|148.44|148.37|148.29|2417
1730731200000|2024-11-04 14:40:00|148.42|148.34|148.42|148.34|148.47|148.39|148.37|148.29|1156
1730731500000|2024-11-04 14:45:00|148.47|148.39|148.37|148.29|148.47|148.39|148.37|148.29|1417
1730731800000|2024-11-04 14:50:00|148.32|148.24|148.42|148.34|148.42|148.34|148.32|148.24|1449
1730732100000|2024-11-04 14:55:00|148.47|148.39|148.47|148.39|148.57|148.49|148.42|148.34|1966
1730732400000|2024-11-04 15:00:00|148.52|148.44|148.42|148.34|148.52|148.44|148.37|148.29|1099
1730732700000|2024-11-04 15:05:00|148.47|148.39|148.57|148.49|148.57|148.49|148.42|148.34|1959
1730733000000|2024-11-04 15:10:00|148.62|148.54|148.57|148.49|148.62|148.54|148.57|148.49|6320
1730733300000|2024-11-04 15:15:00|148.62|148.54|148.62|148.54|148.62|148.54|148.57|148.49|1538
1730733600000|2024-11-04 15:20:00|148.67|148.59|148.67|148.54|148.67|148.59|148.62|148.54|3906
1730733900000|2024-11-04 15:25:00|148.72|148.59|148.82|148.74|148.82|148.74|148.72|148.59|1896
1730734200000|2024-11-04 15:30:00|148.87|148.79|148.82|148.74|148.92|148.84|148.82|148.74|1458
1730734500000|2024-11-04 15:35:00|148.87|148.79|148.87|148.79|148.92|148.84|148.82|148.74|1172
1730734800000|2024-11-04 15:40:00|148.82|148.74|148.87|148.79|148.87|148.79|148.77|148.69|700
1730735100000|2024-11-04 15:45:00|148.82|148.74|148.72|148.64|148.87|148.79|148.67|148.59|1177
1730735400000|2024-11-04 15:50:00|148.77|148.69|148.62|148.54|148.77|148.69|148.62|148.54|235
1730735700000|2024-11-04 15:55:00|148.57|148.49|148.52|148.44|148.62|148.54|148.47|148.39|452
1730736000000|2024-11-04 16:00:00|148.47|148.39|148.27|148.14|148.52|148.44|148.17|148.09|4096
1730736300000|2024-11-04 16:05:00|148.22|148.19|148.37|148.29|148.42|148.34|148.22|148.14|1540
1730736600000|2024-11-04 16:10:00|148.42|148.34|148.42|148.34|148.42|148.34|148.37|148.29|391
1730736900000|2024-11-04 16:15:00|148.37|148.29|148.37|148.29|148.47|148.39|148.37|148.29|1585
1730737200000|2024-11-04 16:20:00|148.42|148.34|148.37|148.29|148.42|148.34|148.37|148.29|1005
1730737500000|2024-11-04 16:25:00|148.32|148.24|148.42|148.34|148.42|148.34|148.32|148.24|4781
1730737800000|2024-11-04 16:30:00|148.37|148.29|148.22|148.14|148.42|148.34|148.12|148.04|5776
1730738100000|2024-11-04 16:35:00|148.27|148.19|148.12|148.04|148.27|148.19|148.12|148.04|1447
1730738400000|2024-11-04 16:40:00|148.17|148.09|147.97|147.89|148.17|148.09|147.97|147.89|1108
1730738700000|2024-11-04 16:45:00|147.92|147.84|147.87|147.79|147.92|147.84|147.82|147.74|676
1730739000000|2024-11-04 16:50:00|147.92|147.84|147.97|147.89|148.02|147.94|147.92|147.84|285
1730739300000|2024-11-04 16:55:00|147.92|147.84|147.92|147.84|147.92|147.84|147.82|147.74|273
1730739600000|2024-11-04 17:00:00|147.97|147.89|147.97|147.89|147.97|147.89|147.97|147.84|17
1730739900000|2024-11-04 17:05:00|148.02|147.84|147.67|147.59|148.02|147.89|147.67|147.54|1996
1730740200000|2024-11-04 17:10:00|147.72|147.54|147.87|147.79|147.92|147.79|147.72|147.54|587
1730740500000|2024-11-04 17:15:00|147.82|147.74|147.97|147.84|147.97|147.84|147.82|147.74|67
1730740800000|2024-11-04 17:20:00|148.02|147.89|148.02|147.94|148.07|147.94|148.02|147.89|3
1730741100000|2024-11-04 17:25:00|147.97|147.89|147.97|147.84|148.02|147.94|147.92|147.84|272
1730741400000|2024-11-04 17:30:00|148.02|147.89|147.97|147.89|148.02|147.94|147.97|147.89|18
1730741700000|2024-11-04 17:35:00|148.02|147.94|147.97|147.89|148.02|147.94|147.97|147.89|75
1730742000000|2024-11-04 17:40:00|148.02|147.94|148.12|148.04|148.12|148.04|148.02|147.94|44
1730742300000|2024-11-04 17:45:00|148.17|148.09|148.17|148.09|148.17|148.09|148.17|148.09|69
1730742600000|2024-11-04 17:50:00|148.22|148.14|148.17|148.04|148.22|148.14|148.17|148.04|25
1730742900000|2024-11-04 17:55:00|148.12|148.09|148.17|148.09|148.17|148.09|148.12|148.04|5
1730743200000|2024-11-04 18:00:00|148.12|148.04|148.07|147.94|148.17|148.09|148.07|147.94|13
1730743500000|2024-11-04 18:05:00|148.02|147.99|147.97|147.89|148.02|147.99|147.97|147.89|3
1730743800000|2024-11-04 18:10:00|148.02|147.94|148.17|148.04|148.22|148.09|148.02|147.94|83
1730744100000|2024-11-04 18:15:00|148.12|148.09|148.07|147.99|148.17|148.09|148.07|147.99|88
1730744400000|2024-11-04 18:20:00|148.12|148.04|148.12|148.04|148.12|148.04|148.07|147.99|30
1730744700000|2024-11-04 18:25:00|148.07|147.99|148.12|148.04|148.17|148.09|148.07|147.99|4
1730745000000|2024-11-04 18:30:00|148.07|147.99|148.17|148.09|148.17|148.09|148.07|147.99|1
1730745300000|2024-11-04 18:35:00|148.22||148.17||148.22||148.17||6
1730745600000|2024-11-04 18:40:00|148.22|148.14|148.17|148.09|148.22|148.14|148.17|148.09|82
1730745900000|2024-11-04 18:45:00|148.22|148.14|148.12|148.04|148.22|148.14|148.12|148.04|428
1730746200000|2024-11-04 18:50:00|148.17|148.09|148.12|148.04|148.17|148.09|148.12|148.04|96
1730746500000|2024-11-04 18:55:00|148.07|147.99|148.12|148.04|148.12|148.04|148.07|147.99|93
1730746800000|2024-11-04 19:00:00|148.17|148.09|148.17|148.04|148.17|148.09|148.12|148.04|4
1730747100000|2024-11-04 19:05:00|148.12|148.09|148.17|148.04|148.17|148.09|148.12|148.04|1
1730747400000|2024-11-04 19:10:00|148.12|148.09|148.17|148.09|148.17|148.09|148.12|148.04|0
1730747700000|2024-11-04 19:15:00|148.12|148.04|148.12|148.04|148.17|148.04|148.12|148.04|9
1730748000000|2024-11-04 19:20:00|148.17|148.14|148.17|148.09|148.22|148.14|148.12|148.09|717
1730748300000|2024-11-04 19:25:00|148.22|148.04|148.12|148.04|148.22|148.04|148.12|148.04|2
1730748600000|2024-11-04 19:30:00|148.17|148.09|148.17|148.09|148.17|148.09|148.17|148.04|23
1730748900000|2024-11-04 19:35:00|148.22|148.14|148.22|148.14|148.22|148.14|148.17|148.14|0
1730749200000|2024-11-04 19:40:00|148.17|148.09|148.17|148.09|148.22|148.14|148.17|148.09|1
1730749500000|2024-11-04 19:45:00|148.22||148.22||148.22||148.17||0
1730749800000|2024-11-04 19:50:00|148.17||148.17||148.17||148.17||0
1730750100000|2024-11-04 19:55:00|148.22|148.14|148.22|148.14|148.27|148.19|148.17|148.14|300
1730750400000|2024-11-04 20:00:00|148.27|148.19|148.27|148.19|148.27|148.19|148.22|148.19|151
1730750700000|2024-11-04 20:05:00|||||||||10
1730751000000|2024-11-04 20:10:00||148.14||148.19||148.19||148.14|0
1730751300000|2024-11-04 20:15:00|148.22|148.14|148.27|148.19|148.27|148.19|148.22|148.14|16
1730751600000|2024-11-04 20:20:00|148.32|148.24|148.22|148.14|148.32|148.24|148.17|148.09|553
1730751900000|2024-11-04 20:25:00|148.27|148.19|148.22|148.14|148.27|148.19|148.22|148.14|106
1730752200000|2024-11-04 20:30:00|148.27|148.09|148.12|148.04|148.27|148.14|148.12|148.04|171
1730752500000|2024-11-04 20:35:00|148.07|147.99|148.12|148.04|148.17|148.09|148.07|147.99|223
1730752800000|2024-11-04 20:40:00|148.17|148.09|148.17|148.09|148.22|148.14|148.17|148.09|136
1730753100000|2024-11-04 20:45:00|148.22|148.14|148.17|148.04|148.22|148.14|148.17|148.04|104
1730753400000|2024-11-04 20:50:00||148.09||148.09||148.09||148.04|29
1730753700000|2024-11-04 20:55:00||148.04||148.09||148.09||148.04|287
1730790000000|2024-11-05 07:00:00|148.57|148.49|148.32|148.24|148.57|148.49|148.32|148.24|53
1730790300000|2024-11-05 07:05:00|148.37|148.19|148.52|148.39|148.52|148.44|148.37|148.19|75
1730790600000|2024-11-05 07:10:00|148.47|148.44|148.57|148.49|148.57|148.49|148.47|148.39|3
1730790900000|2024-11-05 07:15:00|148.52|148.44|148.52|148.44|148.57|148.49|148.52|148.44|0
1730791200000|2024-11-05 07:20:00|148.57|148.49|148.47|148.39|148.57|148.49|148.47|148.39|0
1730791500000|2024-11-05 07:25:00|148.42|148.34|148.32|148.24|148.47|148.39|148.32|148.24|52
1730791800000|2024-11-05 07:30:00|148.37|148.19|148.32|148.19|148.37|148.19|148.27|148.14|7
1730792100000|2024-11-05 07:35:00|148.27|148.14|148.22|148.14|148.32|148.19|148.22|148.14|72
1730792400000|2024-11-05 07:40:00|148.27|148.19|148.37|148.29|148.37|148.29|148.22|148.19|114
1730792700000|2024-11-05 07:45:00|148.32|148.24|148.27|148.19|148.37|148.24|148.27|148.19|19
1730793000000|2024-11-05 07:50:00|148.32|148.24|148.52|148.44|148.52|148.44|148.32|148.19|154
1730793300000|2024-11-05 07:55:00|148.47|148.39|148.32|148.24|148.47|148.39|148.27|148.19|348
1730793600000|2024-11-05 08:00:00|148.37|148.29|148.62|148.54|148.62|148.54|148.22|148.14|1056
1730793900000|2024-11-05 08:05:00|148.57|148.49|147.97|147.89|148.57|148.49|147.92|147.84|1486
1730794200000|2024-11-05 08:10:00|147.92|147.84|147.97|147.89|147.97|147.89|147.82|147.74|578
1730794500000|2024-11-05 08:15:00|147.92|147.84|148.02|147.94|148.07|147.99|147.92|147.84|113
1730794800000|2024-11-05 08:20:00|148.07|147.99|148.02|147.94|148.12|147.99|147.92|147.84|233
1730795100000|2024-11-05 08:25:00|148.07|147.89|148.17|148.09|148.22|148.09|148.02|147.89|224
1730795400000|2024-11-05 08:30:00|148.12|148.04|148.27|148.19|148.27|148.19|148.02|147.94|256
1730795700000|2024-11-05 08:35:00|148.32|148.14|148.27|148.19|148.37|148.24|148.27|148.14|61
1730796000000|2024-11-05 08:40:00|148.22|148.14|148.32|148.24|148.42|148.34|148.22|148.14|188
1730796300000|2024-11-05 08:45:00|148.37|148.29|148.47|148.39|148.47|148.39|148.32|148.24|86
1730796600000|2024-11-05 08:50:00|148.52|148.34|148.52|148.44|148.62|148.49|148.37|148.29|795
1730796900000|2024-11-05 08:55:00|148.57|148.49|148.47|148.39|148.57|148.49|148.42|148.34|115
1730797200000|2024-11-05 09:00:00|148.52|148.34|148.57|148.49|148.57|148.49|148.47|148.34|90
1730797500000|2024-11-05 09:05:00|148.52|148.44|148.67|148.59|148.67|148.59|148.52|148.44|167
1730797800000|2024-11-05 09:10:00|148.72|148.64|148.67|148.59|148.77|148.64|148.62|148.54|94
1730798100000|2024-11-05 09:15:00|148.62|148.54|148.67|148.59|148.77|148.64|148.62|148.49|87
1730798400000|2024-11-05 09:20:00|148.62|148.54|148.62|148.54|148.72|148.64|148.57|148.49|150
1730798700000|2024-11-05 09:25:00|148.67|148.59|148.62|148.54|148.72|148.59|148.62|148.54|92
1730799000000|2024-11-05 09:30:00|148.67|148.59|148.77|148.69|148.82|148.74|148.62|148.54|120
1730799300000|2024-11-05 09:35:00|148.82|148.74|148.87|148.79|148.87|148.79|148.72|148.64|314
1730799600000|2024-11-05 09:40:00|148.92|148.84|148.82|148.74|148.92|148.84|148.77|148.69|684
1730799900000|2024-11-05 09:45:00|148.77|148.69|148.77|148.64|148.77|148.69|148.57|148.49|311
1730800200000|2024-11-05 09:50:00|148.72|148.69|148.87|148.74|148.87|148.74|148.72|148.59|205
1730800500000|2024-11-05 09:55:00|148.82|148.69|148.82|148.74|148.87|148.79|148.77|148.69|222
1730800800000|2024-11-05 10:00:00|148.77|148.69|148.67|148.59|148.82|148.74|148.67|148.59|63
1730801100000|2024-11-05 10:05:00|148.62|148.54|148.57|148.49|148.67|148.59|148.57|148.49|194
1730801400000|2024-11-05 10:10:00|148.62|148.54|148.47|148.39|148.62|148.54|148.47|148.39|125
1730801700000|2024-11-05 10:15:00|148.42|148.34|148.17|148.09|148.42|148.34|147.97|147.84|1018
1730802000000|2024-11-05 10:20:00|148.12|148.04|148.17|148.09|148.27|148.19|148.12|147.99|641
1730802300000|2024-11-05 10:25:00|148.22|148.14|148.27|148.19|148.27|148.19|148.12|148.04|226
1730802600000|2024-11-05 10:30:00|148.22|148.14|148.17|148.09|148.32|148.24|148.12|148.04|714
1730802900000|2024-11-05 10:35:00|148.22|148.14|148.22|148.14|148.27|148.19|148.12|148.04|544
1730803200000|2024-11-05 10:40:00|148.17|148.09|148.22|148.14|148.27|148.19|148.12|148.04|430
1730803500000|2024-11-05 10:45:00|148.27|148.19|148.32|148.24|148.42|148.34|148.27|148.19|213
1730803800000|2024-11-05 10:50:00|148.37|148.29|148.42|148.34|148.42|148.34|148.32|148.24|40
1730804100000|2024-11-05 10:55:00|148.47|148.39|148.47|148.39|148.57|148.44|148.47|148.34|190
1730804400000|2024-11-05 11:00:00|148.52|148.44|148.42|148.34|148.52|148.44|148.37|148.29|83
1730804700000|2024-11-05 11:05:00|148.47|148.39|148.57|148.44|148.57|148.44|148.47|148.34|31
1730805000000|2024-11-05 11:10:00|148.52|148.49|148.52|148.44|148.57|148.49|148.42|148.34|315
1730805300000|2024-11-05 11:15:00|148.57|148.39|148.52|148.44|148.57|148.49|148.47|148.39|269
1730805600000|2024-11-05 11:20:00|148.57|148.49|148.52|148.44|148.62|148.49|148.52|148.44|75
1730805900000|2024-11-05 11:25:00|148.57|148.49|148.52|148.44|148.62|148.54|148.52|148.44|166
1730806200000|2024-11-05 11:30:00|148.57|148.39|148.42|148.34|148.57|148.39|148.37|148.29|144
1730806500000|2024-11-05 11:35:00|148.47|148.39|148.47|148.39|148.52|148.44|148.42|148.34|187
1730806800000|2024-11-05 11:40:00|148.52|148.44|148.47|148.39|148.57|148.44|148.47|148.39|216
1730807100000|2024-11-05 11:45:00|148.42|148.34|148.37|148.29|148.47|148.39|148.37|148.29|2826
1730807400000|2024-11-05 11:50:00|148.32|148.24|148.27|148.19|148.37|148.29|148.27|148.19|194
1730807700000|2024-11-05 11:55:00|148.22|148.14|148.27|148.19|148.37|148.29|148.22|148.14|161
1730808000000|2024-11-05 12:00:00|148.32|148.24|148.42|148.29|148.42|148.34|148.27|148.24|341
1730808300000|2024-11-05 12:05:00|148.37|148.34|148.22|148.14|148.47|148.39|148.22|148.14|2119
1730808600000|2024-11-05 12:10:00|148.17|148.09|148.37|148.24|148.37|148.29|148.12|148.04|333
1730808900000|2024-11-05 12:15:00|148.42|148.29|148.47|148.34|148.47|148.39|148.42|148.24|1596
1730809200000|2024-11-05 12:20:00|148.42|148.24|148.37|148.29|148.47|148.29|148.17|148.09|2229
1730809500000|2024-11-05 12:25:00|148.42|148.34|148.42|148.34|148.42|148.34|148.37|148.29|2364
1730809800000|2024-11-05 12:30:00|148.37|148.29|148.32|148.24|148.42|148.34|148.32|148.24|522
1730810100000|2024-11-05 12:35:00|148.27|148.19|148.37|148.24|148.37|148.29|148.27|148.19|277
1730810400000|2024-11-05 12:40:00|148.32|148.29|148.42|148.34|148.47|148.39|148.32|148.29|50
1730810700000|2024-11-05 12:45:00|148.37|148.29|148.42|148.34|148.47|148.39|148.37|148.29|14
1730811000000|2024-11-05 12:50:00|148.47|148.39|148.47|148.39|148.47|148.39|148.32|148.24|1205
1730811300000|2024-11-05 12:55:00|148.52|148.44|148.47|148.39|148.57|148.44|148.47|148.39|202
1730811600000|2024-11-05 13:00:00|148.52|148.44|148.52|148.39|148.57|148.49|148.47|148.39|2771
1730811900000|2024-11-05 13:05:00|148.47|148.44|148.47|148.39|148.52|148.44|148.47|148.39|87
1730812200000|2024-11-05 13:10:00|148.52|148.44|148.47|148.39|148.52|148.44|148.47|148.39|41
1730812500000|2024-11-05 13:15:00|148.52|148.44|148.47|148.39|148.52|148.44|148.42|148.34|45
1730812800000|2024-11-05 13:20:00|148.52|148.44|148.57|148.49|148.57|148.49|148.52|148.44|154
1730813100000|2024-11-05 13:25:00|148.52|148.44|148.57|148.44|148.62|148.49|148.47|148.39|562
1730813400000|2024-11-05 13:30:00|148.52|148.49|148.47|148.39|148.57|148.49|148.47|148.39|93
1730813700000|2024-11-05 13:35:00|148.42|148.34|148.37|148.29|148.42|148.39|148.37|148.29|193
1730814000000|2024-11-05 13:40:00|148.42|148.24|148.37|148.29|148.42|148.34|148.37|148.24|36
1730814300000|2024-11-05 13:45:00|148.32|148.24|148.37|148.29|148.37|148.29|148.32|148.19|40
1730814600000|2024-11-05 13:50:00|148.42|148.34|148.42|148.34|148.42|148.34|148.37|148.29|98
1730814900000|2024-11-05 13:55:00|148.37|148.29|148.37|148.29|148.42|148.34|148.37|148.29|250
1730815200000|2024-11-05 14:00:00|148.32|148.24|148.37|148.29|148.37|148.29|148.32|148.24|772
1730815500000|2024-11-05 14:05:00|148.32|148.24|148.32|148.24|148.42|148.34|148.32|148.19|72
1730815800000|2024-11-05 14:10:00|148.37|148.29|148.27|148.19|148.37|148.29|148.27|148.19|51
1730816100000|2024-11-05 14:15:00|148.32|148.24|148.32|148.24|148.37|148.29|148.27|148.19|976
1730816400000|2024-11-05 14:20:00|148.37|148.29|148.22|148.14|148.37|148.29|148.22|148.14|542
1730816700000|2024-11-05 14:25:00|148.17|148.09|148.22|148.14|148.22|148.14|148.17|148.09|219
1730817000000|2024-11-05 14:30:00|148.17|148.09|148.27|148.19|148.37|148.29|148.07|147.99|1061
1730817300000|2024-11-05 14:35:00|148.32|148.24|148.37|148.29|148.37|148.29|148.17|148.09|364
1730817600000|2024-11-05 14:40:00|148.32|148.24|148.32|148.24|148.32|148.29|148.27|148.19|681
1730817900000|2024-11-05 14:45:00|148.27|148.19|148.22|148.14|148.32|148.24|148.17|148.09|308
1730818200000|2024-11-05 14:50:00|148.17|148.09|148.02|147.94|148.22|148.14|147.97|147.89|1429
1730818500000|2024-11-05 14:55:00|148.07|147.99|147.97|147.89|148.07|147.99|147.97|147.89|684
1730818800000|2024-11-05 15:00:00|148.22|148.04|148.32|148.24|148.42|148.34|148.07|147.99|4651
1730819100000|2024-11-05 15:05:00|148.27|148.19|148.37|148.29|148.47|148.39|148.27|148.19|1479
1730819400000|2024-11-05 15:10:00|148.42|148.34|148.47|148.39|148.47|148.39|148.32|148.24|806
1730819700000|2024-11-05 15:15:00|148.42|148.34|148.42|148.34|148.47|148.39|148.32|148.24|474
1730820000000|2024-11-05 15:20:00|148.37|148.29|148.47|148.39|148.47|148.39|148.37|148.29|510
1730820300000|2024-11-05 15:25:00|148.52|148.44|148.52|148.44|148.52|148.44|148.42|148.34|1003
1730820600000|2024-11-05 15:30:00|148.57|148.49|148.72|148.59|148.72|148.59|148.52|148.44|788
1730820900000|2024-11-05 15:35:00|148.67|148.64|148.87|148.79|148.92|148.84|148.67|148.59|3555
1730821200000|2024-11-05 15:40:00|148.92|148.84|148.97|148.89|148.97|148.89|148.87|148.79|2642
1730821500000|2024-11-05 15:45:00|148.92|148.84|149.07|148.99|149.12|148.99|148.92|148.84|1651
1730821800000|2024-11-05 15:50:00|149.12|149.04|149.07|148.99|149.12|149.04|149.07|148.99|1629
1730822100000|2024-11-05 15:55:00|149.12|148.94|149.02|148.94|149.12|148.99|149.02|148.94|1118
1730822400000|2024-11-05 16:00:00|149.07|148.99|149.02|148.94|149.07|148.99|148.97|148.89|1053
1730822700000|2024-11-05 16:05:00|148.97|148.89|148.97|148.89|149.02|148.94|148.92|148.84|531
1730823000000|2024-11-05 16:10:00|148.92|148.84|148.87|148.79|148.97|148.89|148.87|148.79|3560
1730823300000|2024-11-05 16:15:00|148.82|148.74|148.82|148.74|148.87|148.79|148.77|148.69|682
1730823600000|2024-11-05 16:20:00|148.77|148.69|148.87|148.79|148.87|148.79|148.77|148.69|2351
1730823900000|2024-11-05 16:25:00|148.82|148.74|148.77|148.69|148.82|148.74|148.77|148.69|449
1730824200000|2024-11-05 16:30:00|148.82|148.74|148.92|148.84|148.97|148.89|148.77|148.69|3603
1730824500000|2024-11-05 16:35:00|148.97|148.79|148.97|148.89|148.97|148.89|148.87|148.79|2625
1730824800000|2024-11-05 16:40:00|149.02|148.94|148.87|148.79|149.07|148.99|148.87|148.79|1133
1730825100000|2024-11-05 16:45:00|148.92|148.84|148.87|148.79|148.92|148.84|148.87|148.79|1283
1730825400000|2024-11-05 16:50:00|148.82|148.74|148.87|148.79|148.87|148.79|148.82|148.74|400
1730825700000|2024-11-05 16:55:00|148.82|148.74|148.92|148.84|148.92|148.84|148.82|148.74|304
1730826000000|2024-11-05 17:00:00|148.87|148.79|148.92|148.84|148.92|148.84|148.87|148.79|49
1730826300000|2024-11-05 17:05:00|148.97|148.89|149.02|148.89|149.02|148.94|148.97|148.84|842
1730826600000|2024-11-05 17:10:00|148.97|148.94|149.02|148.94|149.02|148.94|148.97|148.89|1913
1730826900000|2024-11-05 17:15:00|149.07|148.89|149.17|149.09|149.17|149.09|149.07|148.89|290
1730827200000|2024-11-05 17:20:00|149.12|149.04|149.17|149.09|149.17|149.09|149.07|148.99|743
1730827500000|2024-11-05 17:25:00|149.22|149.04|149.12|149.04|149.22|149.14|149.12|149.04|388
1730827800000|2024-11-05 17:30:00|149.17|149.09|149.17|149.09|149.17|149.09|149.17|149.09|523
1730828100000|2024-11-05 17:35:00|149.22|149.04|149.22|149.14|149.27|149.19|149.22|149.04|825
1730828400000|2024-11-05 17:40:00|149.27|149.19|149.27|149.19|149.27|149.19|149.22|149.14|131
1730828700000|2024-11-05 17:45:00|149.22|149.14|149.17|149.09|149.27|149.19|149.17|149.09|547
1730829000000|2024-11-05 17:50:00|149.12|149.04|149.17|149.09|149.17|149.09|149.12|149.04|191
1730829300000|2024-11-05 17:55:00|149.12|149.04|149.07|148.99|149.12|149.04|149.02|148.94|474
1730829600000|2024-11-05 18:00:00||148.94||148.99||148.99||148.94|16
1730829900000|2024-11-05 18:05:00||148.94||148.94||148.99||148.94|200
1730830200000|2024-11-05 18:10:00|149.12|148.99|148.97|148.89|149.12|149.04|148.97|148.84|305
1730830500000|2024-11-05 18:15:00|149.02|148.94|148.87|148.79|149.02|148.94|148.87|148.79|277
1730830800000|2024-11-05 18:20:00|148.82|148.74|148.82|148.74|148.82|148.74|148.82|148.74|70
1730831100000|2024-11-05 18:25:00|148.87|148.79|148.82|148.74|148.87|148.79|148.82|148.74|90
1730831400000|2024-11-05 18:30:00|148.87|148.79|148.87|148.79|148.87|148.79|148.87|148.79|74
1730831700000|2024-11-05 18:35:00|148.92|148.74|148.82|148.74|148.92|148.74|148.82|148.74|150
1730832000000|2024-11-05 18:40:00|148.87|148.79|148.82|148.74|148.87|148.79|148.82|148.74|10
1730832300000|2024-11-05 18:45:00|148.87|148.79|148.77|148.69|148.87|148.79|148.77|148.64|22
1730832600000|2024-11-05 18:50:00|148.82|148.64|148.82|148.74|148.82|148.74|148.77|148.64|8
1730832900000|2024-11-05 18:55:00|148.87|148.79|148.87|148.79|148.87|148.79|148.87|148.74|2
1730833200000|2024-11-05 19:00:00|148.92|148.84|149.02|148.94|149.02|148.94|148.92|148.84|555
1730833500000|2024-11-05 19:05:00|149.07|148.89|148.97|148.89|149.07|148.99|148.97|148.89|342
1730833800000|2024-11-05 19:10:00|148.92|148.84|148.82|148.74|148.92|148.84|148.82|148.74|26
1730834100000|2024-11-05 19:15:00|||||||||25
1730834400000|2024-11-05 19:20:00|148.77|148.69|148.77|148.69|148.77|148.69|148.72|148.64|74
1730834700000|2024-11-05 19:25:00|148.82|148.74|148.82|148.74|148.82|148.74|148.82|148.69|5
1730835000000|2024-11-05 19:30:00|148.87|148.79|148.87|148.74|148.87|148.79|148.87|148.74|22
1730835300000|2024-11-05 19:35:00|148.82|148.79|148.77|148.69|148.82|148.79|148.77|148.69|197
1730835600000|2024-11-05 19:40:00|148.72|148.64|148.72|148.64|148.72|148.64|148.72|148.64|27
1730835900000|2024-11-05 19:45:00|148.67|148.59|148.67|148.59|148.67|148.59|148.67|148.59|4
1730836200000|2024-11-05 19:50:00|148.62|148.54|148.57|148.49|148.67|148.54|148.57|148.49|33
1730836500000|2024-11-05 19:55:00|148.52|148.44|148.52|148.44|148.57|148.49|148.52|148.44|100
1730836800000|2024-11-05 20:00:00|148.57|148.49|148.62|148.54|148.72|148.59|148.52|148.49|519
1730837100000|2024-11-05 20:05:00|148.67|148.59|148.67|148.59|148.67|148.59|148.67|148.54|16
1730837400000|2024-11-05 20:10:00|148.72|148.64|148.72|148.64|148.77|148.64|148.72|148.59|90
1730837700000|2024-11-05 20:15:00|148.67|148.59|148.72|148.64|148.72|148.64|148.67|148.59|11
1730838000000|2024-11-05 20:20:00|148.67|148.59|148.67|148.59|148.67|148.64|148.67|148.54|36
1730838300000|2024-11-05 20:25:00|148.62|148.54|148.67|148.59|148.67|148.59|148.62|148.54|9
1730838600000|2024-11-05 20:30:00|148.72|148.54|148.72|148.64|148.77|148.64|148.72|148.54|15
1730838900000|2024-11-05 20:35:00|148.77|148.69|148.77|148.64|148.77|148.69|148.77|148.64|7
1730839200000|2024-11-05 20:40:00|148.72|148.59|148.67|148.59|148.72|148.64|148.67|148.54|10
1730839500000|2024-11-05 20:45:00|148.72|148.54|148.87|148.74|148.92|148.79|148.72|148.54|287
1730839800000|2024-11-05 20:50:00|148.92|148.79|149.07|148.99|149.07|148.99|148.92|148.74|57
1730840100000|2024-11-05 20:55:00|149.02|148.94|149.12|148.99|149.12|149.04|149.02|148.94|260
1730876400000|2024-11-06 07:00:00|149.37|149.24|149.37|149.29|149.42|149.34|149.27|149.19|85
1730876700000|2024-11-06 07:05:00|149.32|149.19|149.62|149.49|149.62|149.54|149.27|149.19|3567
1730877000000|2024-11-06 07:10:00|149.57|149.54|150.47|150.34|150.62|150.54|149.57|149.49|1907
1730877300000|2024-11-06 07:15:00|150.52|150.39|150.37|150.24|150.62|150.54|149.92|149.84|1063
1730877600000|2024-11-06 07:20:00|150.32|150.19|150.17|150.04|150.32|150.19|149.82|149.69|272
1730877900000|2024-11-06 07:25:00|150.12|150.09|150.02|149.89|150.52|150.44|149.87|149.79|1431
1730878200000|2024-11-06 07:30:00|150.07|149.94|150.17|150.04|150.42|150.34|149.87|149.79|460
1730878500000|2024-11-06 07:35:00|150.12|149.99|150.37|150.24|150.72|150.64|150.07|149.94|1008
1730878800000|2024-11-06 07:40:00|150.32|150.14|150.07|149.94|150.47|150.39|149.92|149.84|716
1730879100000|2024-11-06 07:45:00|150.02|149.89|149.57|149.49|150.02|149.89|149.57|149.44|2555
1730879400000|2024-11-06 07:50:00|149.62|149.54|149.37|149.29|149.67|149.59|149.37|149.29|2798
1730879700000|2024-11-06 07:55:00|149.32|149.24|149.27|149.14|149.37|149.24|148.92|148.84|808
1730880000000|2024-11-06 08:00:00|149.22|149.04|149.52|149.44|149.77|149.69|149.12|148.99|2927
1730880300000|2024-11-06 08:05:00|149.47|149.39|149.82|149.74|149.92|149.84|149.47|149.34|4496
1730880600000|2024-11-06 08:10:00|149.87|149.79|149.87|149.79|149.97|149.84|149.47|149.34|1841
1730880900000|2024-11-06 08:15:00|149.92|149.74|149.52|149.44|149.92|149.84|149.47|149.39|1168
1730881200000|2024-11-06 08:20:00|149.47|149.39|148.87|148.79|149.67|149.59|148.82|148.74|936
1730881500000|2024-11-06 08:25:00|148.77|148.69|149.42|149.34|149.47|149.39|148.62|148.54|3977
1730881800000|2024-11-06 08:30:00|149.47|149.39|149.52|149.44|149.57|149.49|149.22|149.14|4440
1730882100000|2024-11-06 08:35:00|149.47|149.39|149.22|149.14|149.67|149.59|149.02|148.94|3592
1730882400000|2024-11-06 08:40:00|149.27|149.19|148.87|148.79|149.32|149.19|148.82|148.69|2901
1730882700000|2024-11-06 08:45:00|148.82|148.74|148.97|148.89|148.97|148.89|148.72|148.59|3011
1730883000000|2024-11-06 08:50:00|149.02|148.94|149.32|149.24|149.37|149.29|149.02|148.94|1592
1730883300000|2024-11-06 08:55:00|149.37|149.29|149.42|149.34|149.47|149.39|149.17|149.09|592
1730883600000|2024-11-06 09:00:00|149.47|149.29|149.32|149.24|149.47|149.39|149.27|149.19|1155
1730883900000|2024-11-06 09:05:00|149.37|149.29|149.07|148.99|149.42|149.34|148.92|148.84|739
1730884200000|2024-11-06 09:10:00|149.12|148.94|149.37|149.29|149.52|149.44|148.97|148.89|1193
1730884500000|2024-11-06 09:15:00|149.32|149.24|149.32|149.24|149.52|149.44|149.27|149.19|1768
1730884800000|2024-11-06 09:20:00|149.27|149.19|149.27|149.19|149.42|149.29|149.02|148.94|4566
1730885100000|2024-11-06 09:25:00|149.22|149.14|148.92|148.84|149.27|149.19|148.82|148.74|1252
1730885400000|2024-11-06 09:30:00|148.97|148.89|148.67|148.59|148.97|148.89|148.67|148.59|3139
1730885700000|2024-11-06 09:35:00|148.62|148.54|148.37|148.29|148.67|148.59|148.37|148.29|7641
1730886000000|2024-11-06 09:40:00|148.32|148.24|147.62|147.54|148.32|148.24|147.62|147.49|5736
1730886300000|2024-11-06 09:45:00|147.57|147.49|147.47|147.39|147.82|147.74|147.42|147.34|6380
1730886600000|2024-11-06 09:50:00|147.52|147.44|147.37|147.29|147.52|147.44|147.07|146.99|7124
1730886900000|2024-11-06 09:55:00|147.42|147.34|147.52|147.39|147.52|147.44|147.37|147.29|1228
1730887200000|2024-11-06 10:00:00|147.47|147.44|147.72|147.64|147.77|147.69|147.47|147.44|2231
1730887500000|2024-11-06 10:05:00|147.77|147.59|147.27|147.19|147.77|147.59|147.27|147.19|2150
1730887800000|2024-11-06 10:10:00|147.32|147.24|147.52|147.44|147.52|147.44|146.97|146.89|3262
1730888100000|2024-11-06 10:15:00|147.57|147.49|147.67|147.54|147.72|147.59|147.37|147.24|1022
1730888400000|2024-11-06 10:20:00|147.62|147.59|147.42|147.34|147.72|147.64|147.42|147.34|1384
1730888700000|2024-11-06 10:25:00|147.47|147.39|147.47|147.34|147.57|147.49|147.42|147.34|1304
1730889000000|2024-11-06 10:30:00|147.42|147.39|147.47|147.39|147.62|147.54|147.42|147.29|855
1730889300000|2024-11-06 10:35:00|147.42|147.34|147.47|147.34|147.72|147.64|147.42|147.34|236
1730889600000|2024-11-06 10:40:00|147.52|147.39|147.27|147.19|147.52|147.44|147.22|147.14|570
1730889900000|2024-11-06 10:45:00|147.22|147.14|147.07|146.99|147.22|147.19|147.02|146.94|2752
1730890200000|2024-11-06 10:50:00|147.02|146.94|147.12|147.04|147.12|147.04|146.87|146.74|3937
1730890500000|2024-11-06 10:55:00|147.07|146.94|146.97|146.89|147.07|146.99|146.92|146.84|1840
1730890800000|2024-11-06 11:00:00|147.02|146.94|146.82|146.74|147.07|146.99|146.72|146.64|1325
1730891100000|2024-11-06 11:05:00|146.87|146.79|146.82|146.74|146.92|146.84|146.77|146.69|1433
1730891400000|2024-11-06 11:10:00|146.77|146.69|146.62|146.49|146.77|146.69|146.47|146.39|1721
1730891700000|2024-11-06 11:15:00|146.57|146.54|146.67|146.59|146.82|146.74|146.57|146.49|1995
1730892000000|2024-11-06 11:20:00|146.72|146.64|146.77|146.64|146.77|146.69|146.67|146.59|2053
1730892300000|2024-11-06 11:25:00|146.72|146.69|146.67|146.59|146.77|146.69|146.57|146.49|2637
1730892600000|2024-11-06 11:30:00|146.62|146.54|146.32|146.24|146.62|146.54|146.27|146.19|2411
1730892900000|2024-11-06 11:35:00|146.37|146.29|146.12|146.04|146.37|146.29|146.12|146.04|2367
1730893200000|2024-11-06 11:40:00|146.07|145.99|146.07|145.99|146.17|146.09|145.97|145.84|2734
1730893500000|2024-11-06 11:45:00|146.02|145.94|145.67|145.59|146.17|146.09|145.67|145.59|2494
1730893800000|2024-11-06 11:50:00|145.57|145.49|145.52|145.44|145.77|145.69|145.47|145.39|3504
1730894100000|2024-11-06 11:55:00|145.57|145.49|145.67|145.59|145.82|145.74|145.42|145.34|1749
1730894400000|2024-11-06 12:00:00|145.72|145.54|145.82|145.74|145.87|145.74|145.47|145.39|1616
1730894700000|2024-11-06 12:05:00|145.87|145.69|146.22|146.14|146.22|146.14|145.77|145.69|3899
1730895000000|2024-11-06 12:10:00|146.17|146.09|146.27|146.19|146.27|146.19|146.12|145.99|1566
1730895300000|2024-11-06 12:15:00|146.22|146.14|146.27|146.14|146.32|146.24|146.17|146.09|1525
1730895600000|2024-11-06 12:20:00|146.22|146.19|146.07|145.99|146.32|146.24|146.07|145.99|1149
1730895900000|2024-11-06 12:25:00|146.12|146.04|146.32|146.24|146.37|146.29|146.07|145.99|1808
1730896200000|2024-11-06 12:30:00|146.37|146.29|146.47|146.39|146.52|146.39|146.27|146.19|1505
1730896500000|2024-11-06 12:35:00|146.52|146.34|146.72|146.64|146.82|146.74|146.42|146.34|5003
1730896800000|2024-11-06 12:40:00|146.77|146.69|146.77|146.69|146.77|146.69|146.62|146.54|1156
1730897100000|2024-11-06 12:45:00|146.72|146.64|146.57|146.49|146.82|146.74|146.57|146.49|1416
1730897400000|2024-11-06 12:50:00|146.67|146.54|146.72|146.64|146.72|146.64|146.47|146.39|1081
1730897700000|2024-11-06 12:55:00|146.77|146.59|146.77|146.69|146.87|146.79|146.67|146.59|1781
1730898000000|2024-11-06 13:00:00|146.72|146.64|146.62|146.54|146.77|146.69|146.57|146.49|1420
1730898300000|2024-11-06 13:05:00|146.67|146.49|146.72|146.59|146.72|146.64|146.57|146.44|459
1730898600000|2024-11-06 13:10:00|146.67|146.64|146.62|146.49|146.72|146.64|146.52|146.44|187
1730898900000|2024-11-06 13:15:00|146.57|146.54|146.37|146.29|146.62|146.54|146.27|146.19|523
1730899200000|2024-11-06 13:20:00|146.47|146.34|146.52|146.44|146.62|146.54|146.42|146.29|541
1730899500000|2024-11-06 13:25:00|146.47|146.39|146.47|146.39|146.52|146.44|146.47|146.34|188
1730899800000|2024-11-06 13:30:00|146.42|146.34|146.07|145.99|146.42|146.34|146.07|145.94|1932
1730900100000|2024-11-06 13:35:00|146.12|146.04|146.27|146.19|146.32|146.24|145.97|145.89|921
1730900400000|2024-11-06 13:40:00|146.32|146.24|146.12|146.04|146.32|146.24|146.02|145.94|1831
1730900700000|2024-11-06 13:45:00|146.17|146.09|145.87|145.79|146.17|146.09|145.87|145.79|2094
1730901000000|2024-11-06 13:50:00|145.92|145.84|145.92|145.84|146.02|145.94|145.87|145.79|3298
1730901300000|2024-11-06 13:55:00|145.87|145.79|145.97|145.84|146.02|145.94|145.67|145.59|2075
1730901600000|2024-11-06 14:00:00|145.92|145.79|145.47|145.39|145.92|145.79|145.47|145.39|1922
1730901900000|2024-11-06 14:05:00|145.42|145.34|145.32|145.24|145.47|145.39|145.27|145.19|2679
1730902200000|2024-11-06 14:10:00|145.27|145.19|145.27|145.19|145.37|145.29|145.02|144.94|3336
1730902500000|2024-11-06 14:15:00|145.32|145.24|145.67|145.54|145.67|145.59|145.27|145.19|1394
1730902800000|2024-11-06 14:20:00|145.62|145.59|145.17|145.09|145.72|145.64|145.17|145.09|2177
1730903100000|2024-11-06 14:25:00|145.22|145.14|145.02|144.94|145.32|145.24|144.97|144.89|3094
1730903400000|2024-11-06 14:30:00|145.07|144.99|145.02|144.94|145.12|145.04|144.67|144.59|4019
1730903700000|2024-11-06 14:35:00|145.07|144.89|145.52|145.44|145.62|145.54|144.92|144.84|23907
1730904000000|2024-11-06 14:40:00|145.62|145.49|145.12|145.04|145.62|145.54|145.12|145.04|3969
1730904300000|2024-11-06 14:45:00|145.17|145.09|144.67|144.59|145.17|145.09|144.57|144.49|1812
1730904600000|2024-11-06 14:50:00|144.62|144.54|144.27|144.19|144.77|144.69|144.27|144.19|3370
1730904900000|2024-11-06 14:55:00|144.32|144.24|144.37|144.29|144.42|144.34|144.02|143.94|7378
1730905200000|2024-11-06 15:00:00|144.32|144.24|144.22|144.14|144.37|144.29|143.87|143.79|5009
1730905500000|2024-11-06 15:05:00|144.17|144.09|143.92|143.84|144.17|144.14|143.87|143.74|3167
1730905800000|2024-11-06 15:10:00|143.97|143.89|144.02|143.94|144.27|144.19|143.87|143.79|3060
1730906100000|2024-11-06 15:15:00|144.07|143.89|143.97|143.89|144.27|144.19|143.92|143.84|2956
1730906400000|2024-11-06 15:20:00|144.02|143.94|144.27|144.19|144.37|144.29|143.97|143.89|5107
1730906700000|2024-11-06 15:25:00|144.22|144.14|144.37|144.29|144.42|144.34|144.07|143.99|3255
1730907000000|2024-11-06 15:30:00|144.32|144.24|144.17|144.04|144.37|144.29|144.12|143.99|2731
1730907300000|2024-11-06 15:35:00|144.12|144.09|144.12|144.04|144.27|144.19|144.07|143.99|1862
1730907600000|2024-11-06 15:40:00|144.17|144.09|143.87|143.79|144.17|144.09|143.77|143.69|14790
1730907900000|2024-11-06 15:45:00|143.92|143.84|143.92|143.84|143.97|143.89|143.82|143.74|5327
1730908200000|2024-11-06 15:50:00|143.87|143.79|143.87|143.79|143.92|143.84|143.77|143.69|2911
1730908500000|2024-11-06 15:55:00|143.82|143.74|144.27|144.19|144.32|144.24|143.82|143.74|2724
1730908800000|2024-11-06 16:00:00|144.22|144.14|144.02|143.94|144.27|144.14|143.87|143.79|2340
1730909100000|2024-11-06 16:05:00|143.97|143.89|143.97|143.89|144.12|144.04|143.92|143.84|3006
1730909400000|2024-11-06 16:10:00|143.92|143.84|144.27|144.19|144.32|144.24|143.92|143.84|3623
1730909700000|2024-11-06 16:15:00|144.32|144.24|144.32|144.24|144.32|144.24|144.17|144.09|4794
1730910000000|2024-11-06 16:20:00|144.27|144.19|144.22|144.14|144.32|144.24|144.17|144.04|6903
1730910300000|2024-11-06 16:25:00|144.17|144.09|144.27|144.19|144.32|144.24|144.17|144.04|11031
1730910600000|2024-11-06 16:30:00|144.32|144.24|144.37|144.29|144.52|144.44|144.12|144.04|15256
1730910900000|2024-11-06 16:35:00|144.42|144.24|144.42|144.34|144.47|144.39|144.22|144.14|3324
1730911200000|2024-11-06 16:40:00|144.47|144.39|144.42|144.34|144.47|144.39|144.32|144.24|2416
1730911500000|2024-11-06 16:45:00|144.47|144.39|144.17|144.09|144.47|144.39|144.17|144.09|1211
1730911800000|2024-11-06 16:50:00|144.12|144.04|144.07|143.99|144.17|144.09|144.07|143.99|349
1730912100000|2024-11-06 16:55:00|144.12|144.04|144.12|144.04|144.17|144.09|144.12|144.04|266
1730912400000|2024-11-06 17:00:00|144.07|143.99|144.17|144.09|144.32|144.19|144.07|143.99|1261
1730912700000|2024-11-06 17:05:00|144.22|144.14|144.32|144.24|144.32|144.24|144.12|144.04|1363
1730913000000|2024-11-06 17:10:00|144.27|144.19|144.22|144.14|144.27|144.19|144.17|144.09|494
1730913300000|2024-11-06 17:15:00|144.17|144.09|144.07|143.99|144.17|144.09|144.02|143.94|493
1730913600000|2024-11-06 17:20:00|144.12|143.94|144.12|144.04|144.12|144.04|144.07|143.94|994
1730913900000|2024-11-06 17:25:00|144.07|143.99|144.07|143.99|144.12|144.04|144.02|143.94|210
1730914200000|2024-11-06 17:30:00|144.12|143.94|144.17|144.09|144.17|144.09|144.12|143.94|223
1730914500000|2024-11-06 17:35:00|144.12|144.04|144.07|143.99|144.17|144.04|144.07|143.94|136
1730914800000|2024-11-06 17:40:00|144.02|143.94|144.27|144.19|144.27|144.19|144.02|143.94|515
1730915100000|2024-11-06 17:45:00|144.22|144.14|144.32|144.24|144.32|144.24|144.17|144.09|399
1730915400000|2024-11-06 17:50:00|144.27|144.19|144.32|144.24|144.32|144.24|144.22|144.14|158
1730915700000|2024-11-06 17:55:00|144.27|144.19|144.22|144.14|144.32|144.24|144.22|144.14|252
1730916000000|2024-11-06 18:00:00|144.17|144.09|144.27|144.19|144.32|144.24|144.17|144.09|428
1730916300000|2024-11-06 18:05:00|144.32|144.14|144.32|144.19|144.32|144.24|144.27|144.14|9
1730916600000|2024-11-06 18:10:00|144.42|144.24|144.42|144.34|144.42|144.34|144.37|144.19|117
1730916900000|2024-11-06 18:15:00|144.47|144.39|144.47|144.39|144.52|144.44|144.47|144.34|123
1730917200000|2024-11-06 18:20:00|144.52|144.44|144.47|144.39|144.52|144.44|144.47|144.34|463
1730917500000|2024-11-06 18:25:00|144.42|144.34|144.47|144.39|144.52|144.39|144.42|144.34|54
1730917800000|2024-11-06 18:30:00|144.42|144.34|144.47|144.39|144.52|144.44|144.42|144.34|270
1730918100000|2024-11-06 18:35:00|144.52|144.44|144.47|144.39|144.52|144.44|144.47|144.39|381
1730918400000|2024-11-06 18:40:00|144.52|144.44|144.52|144.44|144.57|144.44|144.52|144.44|126
1730918700000|2024-11-06 18:45:00|144.57|144.49|144.62|144.54|144.62|144.54|144.57|144.49|104
1730919000000|2024-11-06 18:50:00|144.57|144.49|144.52|144.44|144.57|144.49|144.52|144.44|40
1730919300000|2024-11-06 18:55:00|144.47|144.39|144.47|144.39|144.47|144.39|144.42|144.34|145
1730919600000|2024-11-06 19:00:00||144.34||144.39||144.39||144.34|14
1730919900000|2024-11-06 19:05:00|144.42|144.34|144.37|144.29|144.42|144.34|144.32|144.24|51
1730920200000|2024-11-06 19:10:00|144.42|144.34|144.37|144.29|144.42|144.34|144.37|144.29|35
1730920500000|2024-11-06 19:15:00|144.32|144.24|144.32|144.19|144.37|144.29|144.27|144.19|88
1730920800000|2024-11-06 19:20:00|144.27|144.24|144.27|144.19|144.32|144.24|144.27|144.19|30
1730921100000|2024-11-06 19:25:00|144.22|144.14|144.27|144.14|144.27|144.14|144.22|144.14|61
1730921400000|2024-11-06 19:30:00|144.22|144.19|144.27|144.19|144.32|144.24|144.22|144.14|34
1730921700000|2024-11-06 19:35:00|144.32|144.24|144.32|144.24|144.32|144.24|144.32|144.19|19
1730922000000|2024-11-06 19:40:00|144.27|144.19|144.32|144.24|144.32|144.24|144.27|144.19|19
1730922300000|2024-11-06 19:45:00|144.37|144.29|144.32|144.24|144.37|144.29|144.32|144.24|102
1730922600000|2024-11-06 19:50:00|144.27|144.19|144.22|144.14|144.27|144.19|144.17|144.09|31
1730922900000|2024-11-06 19:55:00|144.17|144.09|144.27|144.19|144.27|144.19|144.17|144.09|18
1730923200000|2024-11-06 20:00:00|144.32|144.24|144.37|144.24|144.37|144.29|144.32|144.19|298
1730923500000|2024-11-06 20:05:00|144.42|144.29|144.47|144.34|144.47|144.34|144.37|144.29|1
1730923800000|2024-11-06 20:10:00|144.52|144.39|144.57|144.44|144.57|144.44|144.52|144.34|41
1730924100000|2024-11-06 20:15:00|144.62|144.49|144.62|144.49|144.62|144.54|144.57|144.44|85
1730924400000|2024-11-06 20:20:00|144.57|144.54|144.62|144.54|144.62|144.54|144.57|144.49|70
1730924700000|2024-11-06 20:25:00|144.67|144.59|144.72|144.64|144.72|144.64|144.62|144.54|82
1730925000000|2024-11-06 20:30:00|144.77|144.69|144.72|144.59|144.77|144.69|144.67|144.59|163
1730925300000|2024-11-06 20:35:00|144.67|144.54|144.62|144.54|144.67|144.59|144.62|144.54|38
1730925600000|2024-11-06 20:40:00|144.67|144.59|144.72|144.64|144.77|144.69|144.67|144.54|583
1730925900000|2024-11-06 20:45:00|144.67|144.59|144.72|144.64|144.77|144.69|144.67|144.59|85
1730926200000|2024-11-06 20:50:00|144.67|144.59|144.57|144.49|144.67|144.59|144.47|144.34|355
1730926500000|2024-11-06 20:55:00|144.52|144.44|144.77|144.69|144.77|144.69|144.47|144.34|485
1730962800000|2024-11-07 07:00:00|144.74|144.67|144.67|144.49|145.02|144.89|144.52|144.44|99
1730963100000|2024-11-07 07:05:00|144.62|144.54|144.92|144.79|144.92|144.79|144.62|144.54|241
1730963400000|2024-11-07 07:10:00|144.87|144.84|144.92|144.79|144.97|144.84|144.87|144.79|82
1730963700000|2024-11-07 07:15:00|144.87|144.84|145.02|144.94|145.02|144.94|144.87|144.79|50
1730964000000|2024-11-07 07:20:00|145.07|144.99|145.02|144.94|145.17|145.09|145.02|144.94|49
1730964300000|2024-11-07 07:25:00|145.07|144.99|144.82|144.69|145.07|144.99|144.77|144.69|214
1730964600000|2024-11-07 07:30:00|144.77|144.64|144.72|144.59|144.87|144.79|144.67|144.54|285
1730964900000|2024-11-07 07:35:00|144.67|144.64|144.72|144.64|144.77|144.69|144.67|144.54|128
1730965200000|2024-11-07 07:40:00|144.67|144.59|144.52|144.44|144.72|144.64|144.47|144.39|125
1730965500000|2024-11-07 07:45:00|144.57|144.49|144.47|144.39|144.57|144.49|144.42|144.34|182
1730965800000|2024-11-07 07:50:00|144.42|144.34|144.52|144.44|144.52|144.44|144.32|144.24|173
1730966100000|2024-11-07 07:55:00|144.57|144.49|145.02|144.89|145.02|144.94|144.47|144.39|1352
1730966400000|2024-11-07 08:00:00|145.07|144.94|145.77|145.69|145.82|145.74|145.02|144.94|8211
1730966700000|2024-11-07 08:05:00|145.72|145.64|145.92|145.84|145.92|145.84|145.67|145.54|5297
1730967000000|2024-11-07 08:10:00|145.87|145.74|145.37|145.24|145.92|145.84|145.22|145.14|3964
1730967300000|2024-11-07 08:15:00|145.42|145.29|145.67|145.59|145.72|145.59|145.37|145.24|1404
1730967600000|2024-11-07 08:20:00|145.72|145.64|145.82|145.69|145.82|145.69|145.52|145.44|1328
1730967900000|2024-11-07 08:25:00|145.77|145.74|145.92|145.79|146.02|145.94|145.77|145.69|1994
1730968200000|2024-11-07 08:30:00|145.87|145.69|145.97|145.89|146.12|146.04|145.62|145.54|1518
1730968500000|2024-11-07 08:35:00|145.92|145.84|145.52|145.44|145.92|145.84|145.52|145.39|1126
1730968800000|2024-11-07 08:40:00|145.57|145.49|145.57|145.49|145.62|145.54|145.37|145.29|468
1730969100000|2024-11-07 08:45:00|145.62|145.54|145.72|145.64|145.82|145.74|145.57|145.49|227
1730969400000|2024-11-07 08:50:00|145.77|145.69|145.82|145.74|145.82|145.74|145.72|145.64|246
1730969700000|2024-11-07 08:55:00|145.77|145.69|145.97|145.89|145.97|145.89|145.57|145.49|1012
1730970000000|2024-11-07 09:00:00|146.02|145.94|145.87|145.79|146.02|145.94|145.82|145.74|710
1730970300000|2024-11-07 09:05:00|145.92|145.84|146.12|146.04|146.12|146.04|145.87|145.79|250
1730970600000|2024-11-07 09:10:00|146.17|146.09|145.97|145.89|146.17|146.09|145.92|145.84|1097
1730970900000|2024-11-07 09:15:00|146.02|145.94|145.82|145.74|146.12|146.04|145.82|145.74|654
1730971200000|2024-11-07 09:20:00|145.87|145.79|145.82|145.74|145.92|145.79|145.77|145.69|224
1730971500000|2024-11-07 09:25:00|145.87|145.79|145.82|145.74|145.87|145.79|145.77|145.69|622
1730971800000|2024-11-07 09:30:00|145.87|145.79|145.92|145.84|145.97|145.89|145.82|145.74|451
1730972100000|2024-11-07 09:35:00|145.87|145.79|145.62|145.54|145.92|145.84|145.57|145.49|810
1730972400000|2024-11-07 09:40:00|145.67|145.59|145.32|145.24|145.72|145.64|145.27|145.19|1156
1730972700000|2024-11-07 09:45:00|145.27|145.19|145.22|145.14|145.42|145.34|145.22|145.14|1877
1730973000000|2024-11-07 09:50:00|145.17|145.09|144.92|144.84|145.22|145.14|144.87|144.79|1657
1730973300000|2024-11-07 09:55:00|144.87|144.79|144.97|144.89|145.12|145.04|144.82|144.74|2041
1730973600000|2024-11-07 10:00:00|145.02|144.94|144.92|144.84|145.17|145.09|144.92|144.79|1109
1730973900000|2024-11-07 10:05:00|144.87|144.79|145.17|145.09|145.32|145.24|144.87|144.79|1908
1730974200000|2024-11-07 10:10:00|145.22|145.14|145.02|144.94|145.22|145.14|145.02|144.94|587
1730974500000|2024-11-07 10:15:00|144.97|144.89|144.72|144.64|145.02|144.94|144.72|144.64|730
1730974800000|2024-11-07 10:20:00|144.77|144.69|144.67|144.59|144.82|144.74|144.67|144.59|598
1730975100000|2024-11-07 10:25:00|144.62|144.54|144.42|144.34|144.67|144.59|144.42|144.34|570
1730975400000|2024-11-07 10:30:00|144.47|144.39|144.72|144.64|144.77|144.69|144.42|144.34|1041
1730975700000|2024-11-07 10:35:00|144.77|144.59|144.87|144.74|144.87|144.79|144.57|144.49|2187
1730976000000|2024-11-07 10:40:00|144.92|144.79|144.92|144.84|145.02|144.94|144.82|144.74|4351
1730976300000|2024-11-07 10:45:00|144.87|144.79|144.92|144.84|144.97|144.89|144.82|144.74|627
1730976600000|2024-11-07 10:50:00|144.87|144.79|144.87|144.74|144.92|144.84|144.82|144.74|160
1730976900000|2024-11-07 10:55:00|144.82|144.79|144.87|144.79|144.97|144.89|144.82|144.74|3518
1730977200000|2024-11-07 11:00:00|144.92|144.84|145.07|144.99|145.12|145.04|144.87|144.79|737
1730977500000|2024-11-07 11:05:00|145.12|144.94|145.02|144.94|145.12|145.04|145.02|144.94|374
1730977800000|2024-11-07 11:10:00|145.07|144.99|144.97|144.89|145.07|144.99|144.87|144.79|328
1730978100000|2024-11-07 11:15:00|144.92|144.84|145.07|144.99|145.12|145.04|144.92|144.84|258
1730978400000|2024-11-07 11:20:00|145.12|145.04|145.22|145.14|145.27|145.19|145.02|144.94|893
1730978700000|2024-11-07 11:25:00|145.27|145.19|145.22|145.14|145.32|145.24|145.17|145.09|371
1730979000000|2024-11-07 11:30:00|145.17|145.09|145.22|145.14|145.27|145.19|145.17|145.09|659
1730979300000|2024-11-07 11:35:00|145.17|145.09|145.07|144.99|145.17|145.09|145.07|144.99|439
1730979600000|2024-11-07 11:40:00|145.12|144.94|145.22|145.14|145.22|145.14|145.02|144.94|761
1730979900000|2024-11-07 11:45:00|145.27|145.19|145.02|144.94|145.27|145.19|144.97|144.89|1857
1730980200000|2024-11-07 11:50:00|144.97|144.89|144.97|144.89|145.07|144.99|144.97|144.84|675
1730980500000|2024-11-07 11:55:00|144.92|144.84|145.07|144.99|145.07|144.99|144.87|144.79|1443
1730980800000|2024-11-07 12:00:00|145.12|144.94|145.17|145.09|145.22|145.09|144.92|144.84|1277
1730981100000|2024-11-07 12:05:00|145.22|145.14|145.22|145.14|145.27|145.19|145.12|145.04|382
1730981400000|2024-11-07 12:10:00|145.27|145.09|145.32|145.24|145.32|145.24|145.17|145.09|786
1730981700000|2024-11-07 12:15:00|145.37|145.29|145.32|145.24|145.42|145.34|145.27|145.19|454
1730982000000|2024-11-07 12:20:00|145.37|145.29|145.32|145.24|145.42|145.29|145.27|145.19|561
1730982300000|2024-11-07 12:25:00|145.37|145.29|145.47|145.39|145.52|145.44|145.27|145.19|2396
1730982600000|2024-11-07 12:30:00|145.52|145.44|145.47|145.39|145.57|145.49|145.47|145.39|182
1730982900000|2024-11-07 12:35:00|145.42|145.34|145.27|145.19|145.42|145.34|145.27|145.14|186
1730983200000|2024-11-07 12:40:00|145.32|145.24|145.12|145.04|145.32|145.24|145.12|145.04|338
1730983500000|2024-11-07 12:45:00|145.07|144.99|144.92|144.84|145.07|144.99|144.92|144.84|2161
1730983800000|2024-11-07 12:50:00|144.97|144.79|144.82|144.74|144.97|144.84|144.82|144.74|226
1730984100000|2024-11-07 12:55:00|144.77|144.69|144.72|144.64|144.87|144.79|144.72|144.64|3024
1730984400000|2024-11-07 13:00:00|144.77|144.69|144.82|144.69|144.82|144.69|144.67|144.59|927
1730984700000|2024-11-07 13:05:00|144.77|144.74|144.82|144.74|144.92|144.84|144.67|144.59|232
1730985000000|2024-11-07 13:10:00|144.77|144.69|144.92|144.84|144.92|144.84|144.77|144.69|374
1730985300000|2024-11-07 13:15:00|144.87|144.79|145.07|144.94|145.07|144.99|144.87|144.79|2236
1730985600000|2024-11-07 13:20:00|145.02|144.89|145.07|144.99|145.07|144.99|144.97|144.89|446
1730985900000|2024-11-07 13:25:00|145.02|144.94|145.32|145.19|145.32|145.24|145.02|144.94|338
1730986200000|2024-11-07 13:30:00|145.27|145.14|145.37|145.29|145.37|145.29|145.17|145.04|258
1730986500000|2024-11-07 13:35:00|145.42|145.34|145.22|145.14|145.47|145.39|145.22|145.14|526
1730986800000|2024-11-07 13:40:00|145.17|145.09|145.27|145.19|145.32|145.24|145.07|144.99|295
1730987100000|2024-11-07 13:45:00|145.22|145.14|145.32|145.19|145.37|145.24|145.17|145.09|521
1730987400000|2024-11-07 13:50:00|145.27|145.14|145.22|145.14|145.32|145.24|145.17|145.09|625
1730987700000|2024-11-07 13:55:00|145.27|145.09|145.22|145.14|145.27|145.19|145.17|145.09|226
1730988000000|2024-11-07 14:00:00|145.27|145.19|145.17|145.09|145.32|145.24|145.17|145.09|938
1730988300000|2024-11-07 14:05:00|145.12|145.04|145.22|145.14|145.32|145.24|145.07|144.99|433
1730988600000|2024-11-07 14:10:00|145.27|145.19|145.27|145.19|145.32|145.24|145.22|145.14|402
1730988900000|2024-11-07 14:15:00|145.22|145.14|145.07|144.99|145.27|145.19|144.97|144.89|549
1730989200000|2024-11-07 14:20:00|145.12|145.04|145.42|145.34|145.42|145.34|145.07|145.04|597
1730989500000|2024-11-07 14:25:00|145.47|145.39|145.37|145.29|145.47|145.39|145.27|145.19|898
1730989800000|2024-11-07 14:30:00|145.32|145.24|145.02|144.94|145.52|145.39|144.97|144.84|849
1730990100000|2024-11-07 14:35:00|144.97|144.89|145.02|144.94|145.12|145.04|144.92|144.84|821
1730990400000|2024-11-07 14:40:00|145.07|144.99|145.02|144.94|145.17|145.09|144.97|144.89|1361
1730990700000|2024-11-07 14:45:00|144.97|144.89|145.12|145.04|145.17|145.09|144.92|144.84|355
1730991000000|2024-11-07 14:50:00|145.17|145.09|145.62|145.54|145.62|145.54|145.17|145.09|1451
1730991300000|2024-11-07 14:55:00|145.57|145.49|145.62|145.54|145.77|145.69|145.57|145.49|5780
1730991600000|2024-11-07 15:00:00|145.67|145.59|145.67|145.59|145.77|145.64|145.62|145.54|860
1730991900000|2024-11-07 15:05:00|145.62|145.54|145.42|145.34|145.67|145.59|145.42|145.34|1489
1730992200000|2024-11-07 15:10:00|145.37|145.29|145.27|145.19|145.42|145.34|145.27|145.19|1921
1730992500000|2024-11-07 15:15:00|145.32|145.24|145.27|145.19|145.37|145.29|145.17|145.09|910
1730992800000|2024-11-07 15:20:00|145.32|145.24|145.42|145.34|145.42|145.34|145.22|145.14|258
1730993100000|2024-11-07 15:25:00|145.37|145.29|145.32|145.24|145.42|145.34|145.27|145.19|566
1730993400000|2024-11-07 15:30:00|145.37|145.29|145.22|145.14|145.37|145.29|145.17|145.09|1587
1730993700000|2024-11-07 15:35:00|145.27|145.19|145.27|145.19|145.32|145.24|145.17|145.09|675
1730994000000|2024-11-07 15:40:00|145.22|145.14|145.17|145.09|145.22|145.14|145.02|144.94|2541
1730994300000|2024-11-07 15:45:00|145.22|145.04|145.37|145.29|145.37|145.29|145.17|145.04|2485
1730994600000|2024-11-07 15:50:00|145.42|145.34|145.17|145.09|145.42|145.34|145.12|145.04|2516
1730994900000|2024-11-07 15:55:00|145.12|145.04|145.07|144.99|145.17|145.09|145.07|144.99|687
1730995200000|2024-11-07 16:00:00|145.12|145.04|144.97|144.89|145.12|145.04|144.92|144.84|3412
1730995500000|2024-11-07 16:05:00|144.92|144.84|144.57|144.49|144.92|144.84|144.52|144.44|5055
1730995800000|2024-11-07 16:10:00|144.52|144.44|144.67|144.59|144.72|144.64|144.47|144.39|2102
1730996100000|2024-11-07 16:15:00|144.62|144.54|144.62|144.54|144.67|144.59|144.52|144.44|1905
1730996400000|2024-11-07 16:20:00|144.57|144.49|144.57|144.49|144.62|144.54|144.57|144.49|1880
1730996700000|2024-11-07 16:25:00|144.52|144.44|144.42|144.34|144.52|144.44|144.37|144.29|4808
1730997000000|2024-11-07 16:30:00|144.37|144.29|144.22|144.14|144.42|144.34|144.22|144.09|6632
1730997300000|2024-11-07 16:35:00|144.27|144.19|144.17|144.09|144.37|144.29|144.02|143.94|5382
1730997600000|2024-11-07 16:40:00|144.22|144.14|144.07|143.99|144.27|144.19|144.07|143.99|2666
1730997900000|2024-11-07 16:45:00|144.12|144.04|144.12|144.04|144.12|144.04|144.07|143.99|1307
1730998200000|2024-11-07 16:50:00|144.17|144.09|144.47|144.39|144.47|144.39|144.17|144.09|3968
1730998500000|2024-11-07 16:55:00|144.42|144.34|144.52|144.44|144.52|144.44|144.42|144.34|340
1730998800000|2024-11-07 17:00:00|144.47|144.39|144.47|144.39|144.47|144.44|144.42|144.34|251
1730999100000|2024-11-07 17:05:00|144.52|144.44|144.47|144.39|144.52|144.44|144.47|144.39|323
1730999400000|2024-11-07 17:10:00|144.52||144.47||144.52||144.47||35
1730999700000|2024-11-07 17:15:00|144.42|144.34|144.57|144.49|144.57|144.49|144.42|144.34|570
1731000000000|2024-11-07 17:20:00|||||||||1
1731000300000|2024-11-07 17:25:00|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|216
1731000600000|2024-11-07 17:30:00|144.62|144.54|144.57|144.49|144.62|144.54|144.57|144.49|45
1731000900000|2024-11-07 17:35:00|144.52|144.44|144.52|144.44|144.52|144.44|144.52|144.44|111
1731001200000|2024-11-07 17:40:00|144.57|144.49|144.52|144.44|144.57|144.49|144.52|144.44|269
1731001500000|2024-11-07 17:45:00|||||||||41
1731001800000|2024-11-07 17:50:00|144.47|144.39|144.47|144.39|144.47|144.39|144.42|144.34|133
1731002100000|2024-11-07 17:55:00|144.42|144.34|144.32|144.24|144.42|144.34|144.32|144.24|156
1731002400000|2024-11-07 18:00:00|144.27|144.19|144.32|144.24|144.32|144.24|144.27|144.19|24
1731002700000|2024-11-07 18:05:00|144.27|144.19|144.32|144.24|144.32|144.24|144.27|144.19|34
1731003000000|2024-11-07 18:10:00|144.27|144.19|144.27|144.19|144.27|144.19|144.22|144.14|169
1731003300000|2024-11-07 18:15:00|144.22|144.14|144.27|144.14|144.27|144.14|144.22|144.14|16
1731003600000|2024-11-07 18:20:00|144.22|144.19|144.27|144.19|144.27|144.19|144.22|144.19|25
1731003900000|2024-11-07 18:25:00|144.32|144.24|144.27|144.19|144.32|144.24|144.27|144.19|93
1731004200000|2024-11-07 18:30:00|144.22|144.14|144.22|144.14|144.27|144.19|144.22|144.14|63
1731004500000|2024-11-07 18:35:00|144.27|144.19|144.27|144.19|144.27|144.19|144.22|144.19|0
1731004800000|2024-11-07 18:40:00|144.22|144.14|144.17|144.09|144.27|144.14|144.17|144.09|173
1731005100000|2024-11-07 18:45:00|144.22|144.14|144.22|144.14|144.22|144.14|144.22|144.14|25
1731005400000|2024-11-07 18:50:00|144.27|144.19|144.37|144.29|144.37|144.29|144.27|144.19|188
1731005700000|2024-11-07 18:55:00|144.32|144.24|144.32|144.24|144.37|144.29|144.32|144.24|129
1731006000000|2024-11-07 19:00:00|144.37|144.19|144.27|144.19|144.42|144.29|144.22|144.14|77
1731006300000|2024-11-07 19:05:00|144.22|144.14|144.27|144.19|144.27|144.19|144.07|143.99|124
1731006600000|2024-11-07 19:10:00|144.22|144.14|144.17|144.09|144.22|144.14|144.12|144.04|73
1731006900000|2024-11-07 19:15:00|144.22|144.14|144.17|144.09|144.22|144.14|144.17|144.09|147
1731007200000|2024-11-07 19:20:00|144.22|144.04|144.12|144.04|144.22|144.04|144.07|143.99|180
1731007500000|2024-11-07 19:25:00|144.17|144.09|144.12|144.04|144.22|144.14|144.12|143.99|187
1731007800000|2024-11-07 19:30:00|144.17|144.09|144.07|143.99|144.17|144.09|144.07|143.99|105
1731008100000|2024-11-07 19:35:00|144.02|143.94|144.02|143.94|144.02|143.94|143.97|143.89|189
1731008400000|2024-11-07 19:40:00|143.97|143.89|144.07|143.99|144.12|143.99|143.87|143.79|506
1731008700000|2024-11-07 19:45:00|144.02|143.94|144.12|144.04|144.12|144.04|143.97|143.89|66
1731009000000|2024-11-07 19:50:00|144.07|143.99|144.07|143.99|144.07|143.99|144.02|143.94|88
1731009300000|2024-11-07 19:55:00|144.12|144.04|144.12|144.04|144.17|144.09|144.07|143.99|746
1731009600000|2024-11-07 20:00:00|144.17|143.99|144.12|144.04|144.17|144.04|144.07|143.99|338
1731009900000|2024-11-07 20:05:00|144.17|144.09|144.12|144.04|144.17|144.09|144.07|143.99|134
1731010200000|2024-11-07 20:10:00|144.17|144.09|144.27|144.14|144.27|144.19|144.17|144.09|94
1731010500000|2024-11-07 20:15:00|144.32|144.19|144.37|144.24|144.37|144.29|144.32|144.14|205
1731010800000|2024-11-07 20:20:00|144.32|144.29|144.42|144.34|144.42|144.34|144.27|144.14|700
1731011100000|2024-11-07 20:25:00|144.37|144.29|144.42|144.29|144.42|144.34|144.37|144.29|819
1731011400000|2024-11-07 20:30:00|144.37|144.34|144.32|144.24|144.37|144.34|144.32|144.24|71
1731011700000|2024-11-07 20:35:00|144.27|144.19|144.27|144.19|144.32|144.24|144.27|144.19|166
1731012000000|2024-11-07 20:40:00|144.32|144.24|144.32|144.19|144.32|144.24|144.27|144.19|65
1731012300000|2024-11-07 20:45:00|144.27|144.24|144.37|144.29|144.42|144.34|144.27|144.19|131
1731012600000|2024-11-07 20:50:00|144.32|144.24|144.32|144.24|144.32|144.24|144.27|144.19|97
1731012900000|2024-11-07 20:55:00|144.27|144.19|144.32|144.19|144.32|144.24|144.27|144.19|135
1731049200000|2024-11-08 07:00:00|144.17|144.04|144.17|144.09|144.22|144.14|144.17|144.04|66
1731049500000|2024-11-08 07:05:00|144.12|144.04|143.92|143.84|144.12|144.04|143.92|143.84|68
1731049800000|2024-11-08 07:10:00|143.97|143.89|143.97|143.89|144.02|143.94|143.97|143.84|12
1731050100000|2024-11-08 07:15:00|144.02|143.94|144.02|143.94|144.02|143.94|143.97|143.89|27
1731050400000|2024-11-08 07:20:00|143.97|143.89|144.02|143.94|144.02|143.94|143.92|143.84|13
1731050700000|2024-11-08 07:25:00|144.07||144.07||144.07||144.02||2
1731051000000|2024-11-08 07:30:00|144.02|143.89|144.02|143.89|144.07|143.94|143.97|143.89|10
1731051300000|2024-11-08 07:35:00|143.97||144.02||144.02||143.97||6
1731051600000|2024-11-08 07:40:00|144.07|143.94|144.12|144.04|144.12|144.04|144.07|143.89|191
1731051900000|2024-11-08 07:45:00|144.17||144.12||144.17||144.12||145
1731052200000|2024-11-08 07:50:00|144.17|144.09|144.22|144.09|144.22|144.09|143.97|143.84|616
1731052500000|2024-11-08 07:55:00|144.17|144.14|144.12|144.04|144.22|144.14|143.97|143.89|591
1731052800000|2024-11-08 08:00:00|144.07|143.99|143.72|143.64|144.22|144.14|143.72|143.64|2040
1731053100000|2024-11-08 08:05:00|143.77|143.59|143.02|142.94|143.77|143.64|143.02|142.94|4258
1731053400000|2024-11-08 08:10:00|143.07|142.99|143.27|143.19|143.37|143.29|142.92|142.84|1647
1731053700000|2024-11-08 08:15:00|143.32|143.24|143.72|143.64|143.77|143.69|143.27|143.14|1125
1731054000000|2024-11-08 08:20:00|143.77|143.69|143.82|143.74|144.17|144.09|143.72|143.59|2826
1731054300000|2024-11-08 08:25:00|143.77|143.69|143.67|143.59|143.82|143.74|143.47|143.39|960
1731054600000|2024-11-08 08:30:00|143.72|143.64|143.87|143.79|143.92|143.84|143.67|143.59|1070
1731054900000|2024-11-08 08:35:00|143.92|143.84|143.77|143.69|143.92|143.84|143.57|143.49|1775
1731055200000|2024-11-08 08:40:00|143.72|143.64|143.67|143.59|143.82|143.74|143.67|143.59|829
1731055500000|2024-11-08 08:45:00|143.62|143.54|143.37|143.24|143.67|143.59|143.32|143.24|1140
1731055800000|2024-11-08 08:50:00|143.32|143.29|143.47|143.39|143.47|143.39|143.32|143.19|1203
1731056100000|2024-11-08 08:55:00|143.42|143.34|143.32|143.24|143.47|143.39|143.27|143.19|708
1731056400000|2024-11-08 09:00:00|143.37|143.29|143.07|142.99|143.42|143.34|143.07|142.99|1464
1731056700000|2024-11-08 09:05:00|143.12|143.04|143.32|143.24|143.37|143.29|143.07|142.99|1070
1731057000000|2024-11-08 09:10:00|143.37|143.29|143.42|143.34|143.47|143.39|143.32|143.19|761
1731057300000|2024-11-08 09:15:00|143.47|143.39|143.17|143.09|143.47|143.39|143.12|143.04|842
1731057600000|2024-11-08 09:20:00|143.12|143.04|142.72|142.64|143.17|143.09|142.72|142.64|2938
1731057900000|2024-11-08 09:25:00|142.77|142.69|142.97|142.89|143.07|142.99|142.77|142.64|1490
1731058200000|2024-11-08 09:30:00|143.02|142.94|142.77|142.69|143.02|142.94|142.67|142.59|958
1731058500000|2024-11-08 09:35:00|142.82|142.74|142.87|142.79|142.92|142.84|142.77|142.69|852
1731058800000|2024-11-08 09:40:00|142.82|142.74|142.72|142.64|142.92|142.84|142.67|142.59|734
1731059100000|2024-11-08 09:45:00|142.67|142.59|142.52|142.44|142.72|142.64|142.47|142.39|1843
1731059400000|2024-11-08 09:50:00|142.57|142.49|142.42|142.34|142.72|142.64|142.37|142.29|1869
1731059700000|2024-11-08 09:55:00|142.37|142.29|142.42|142.34|142.47|142.39|142.32|142.24|2022
1731060000000|2024-11-08 10:00:00|142.52|142.29|142.52|142.44|142.72|142.64|142.52|142.29|3564
1731060300000|2024-11-08 10:05:00|142.47|142.39|142.12|142.04|142.52|142.44|142.12|142.04|2830
1731060600000|2024-11-08 10:10:00|142.07|141.99|142.17|142.09|142.22|142.14|141.97|141.89|3288
1731060900000|2024-11-08 10:15:00|142.22|142.14|142.32|142.24|142.47|142.39|142.22|142.14|3583
1731061200000|2024-11-08 10:20:00|142.37|142.29|142.42|142.34|142.47|142.39|142.32|142.19|2440
1731061500000|2024-11-08 10:25:00|142.47|142.39|142.37|142.29|142.47|142.39|142.27|142.19|723
1731061800000|2024-11-08 10:30:00|142.32|142.24|142.47|142.34|142.52|142.44|142.17|142.09|791
1731062100000|2024-11-08 10:35:00|142.42|142.39|142.57|142.49|142.57|142.49|142.32|142.24|670
1731062400000|2024-11-08 10:40:00|142.62|142.54|142.52|142.44|142.77|142.69|142.52|142.44|1192
1731062700000|2024-11-08 10:45:00|142.47|142.39|142.42|142.29|142.47|142.39|142.32|142.24|1340
1731063000000|2024-11-08 10:50:00|142.37|142.34|142.52|142.44|142.57|142.44|142.37|142.34|426
1731063300000|2024-11-08 10:55:00|142.47|142.39|142.72|142.64|142.77|142.64|142.47|142.39|702
1731063600000|2024-11-08 11:00:00|142.67|142.59|142.72|142.64|142.77|142.64|142.62|142.54|638
1731063900000|2024-11-08 11:05:00|142.77|142.69|142.77|142.69|142.77|142.69|142.62|142.54|4265
1731064200000|2024-11-08 11:10:00|142.82|142.74|142.82|142.74|143.02|142.89|142.72|142.64|1187
1731064500000|2024-11-08 11:15:00|142.77|142.69|143.02|142.94|143.02|142.94|142.77|142.69|445
1731064800000|2024-11-08 11:20:00|143.07|142.99|143.07|142.99|143.17|143.09|143.02|142.94|557
1731065100000|2024-11-08 11:25:00|143.02|142.94|143.02|142.94|143.12|143.04|142.97|142.89|453
1731065400000|2024-11-08 11:30:00|143.07|142.99|143.07|142.99|143.12|143.04|143.02|142.94|327
1731065700000|2024-11-08 11:35:00|143.12|143.04|143.37|143.29|143.42|143.34|143.07|142.99|695
1731066000000|2024-11-08 11:40:00|143.42|143.34|143.32|143.24|143.47|143.39|143.32|143.24|383
1731066300000|2024-11-08 11:45:00|143.27|143.19|143.22|143.09|143.32|143.24|143.17|143.09|773
1731066600000|2024-11-08 11:50:00|143.17|143.14|143.12|143.04|143.22|143.14|143.07|142.99|827
1731066900000|2024-11-08 11:55:00|143.17|142.99|143.22|143.14|143.27|143.19|143.07|142.99|414
1731067200000|2024-11-08 12:00:00|143.27|143.19|143.42|143.34|143.47|143.34|143.27|143.19|404
1731067500000|2024-11-08 12:05:00|143.37|143.29|143.42|143.34|143.47|143.34|143.32|143.24|47
1731067800000|2024-11-08 12:10:00|143.47|143.39|143.57|143.49|143.57|143.49|143.42|143.34|2339
1731068100000|2024-11-08 12:15:00|143.62|143.54|143.62|143.54|143.62|143.54|143.52|143.39|348
1731068400000|2024-11-08 12:20:00|143.57|143.49|143.52|143.44|143.67|143.54|143.47|143.39|147
1731068700000|2024-11-08 12:25:00|143.57|143.39|143.42|143.34|143.62|143.54|143.37|143.29|2340
1731069000000|2024-11-08 12:30:00|143.47|143.39|143.52|143.44|143.57|143.49|143.37|143.29|552
1731069300000|2024-11-08 12:35:00|143.57|143.49|143.37|143.29|143.67|143.59|143.37|143.29|341
1731069600000|2024-11-08 12:40:00|143.42|143.34|143.62|143.54|143.62|143.54|143.42|143.34|1452
1731069900000|2024-11-08 12:45:00|143.57|143.49|143.62|143.54|143.67|143.59|143.52|143.44|715
1731070200000|2024-11-08 12:50:00|143.67|143.59|143.62|143.54|143.72|143.64|143.57|143.49|199
1731070500000|2024-11-08 12:55:00|143.67|143.59|143.62|143.49|143.67|143.59|143.57|143.49|248
1731070800000|2024-11-08 13:00:00|143.57|143.54|143.77|143.69|143.77|143.69|143.57|143.49|253
1731071100000|2024-11-08 13:05:00|143.72|143.64|143.67|143.59|143.82|143.74|143.67|143.59|111
1731071400000|2024-11-08 13:10:00|143.72|143.64|143.62|143.54|143.72|143.64|143.62|143.54|169
1731071700000|2024-11-08 13:15:00|143.57|143.49|143.72|143.64|143.72|143.64|143.57|143.49|546
1731072000000|2024-11-08 13:20:00|143.77|143.69|143.77|143.69|143.82|143.69|143.72|143.64|587
1731072300000|2024-11-08 13:25:00|143.82|143.74|143.77|143.69|143.82|143.74|143.72|143.64|320
1731072600000|2024-11-08 13:30:00|143.82|143.64|143.72|143.64|143.82|143.69|143.72|143.64|702
1731072900000|2024-11-08 13:35:00|143.67|143.59|143.47|143.39|143.67|143.59|143.47|143.39|7238
1731073200000|2024-11-08 13:40:00|143.52|143.44|143.47|143.39|143.52|143.44|143.37|143.24|362
1731073500000|2024-11-08 13:45:00|143.52|143.44|143.52|143.44|143.62|143.54|143.47|143.34|1591
1731073800000|2024-11-08 13:50:00|143.57|143.49|143.67|143.59|143.67|143.59|143.52|143.49|108
1731074100000|2024-11-08 13:55:00|143.62|143.54|143.57|143.44|143.72|143.64|143.52|143.44|215
1731074400000|2024-11-08 14:00:00|143.62|143.49|143.52|143.44|143.67|143.59|143.47|143.39|432
1731074700000|2024-11-08 14:05:00|143.57|143.39|143.47|143.39|143.57|143.49|143.42|143.34|706
1731075000000|2024-11-08 14:10:00|143.52|143.34|143.52|143.44|143.52|143.44|143.47|143.34|777
1731075300000|2024-11-08 14:15:00|143.47|143.39|143.47|143.39|143.52|143.39|143.42|143.34|162
1731075600000|2024-11-08 14:20:00|143.52|143.34|143.52|143.44|143.57|143.49|143.42|143.34|85
1731075900000|2024-11-08 14:25:00|143.57|143.49|143.37|143.29|143.57|143.49|143.22|143.14|398
1731076200000|2024-11-08 14:30:00|143.42|143.34|143.17|143.09|143.47|143.39|143.07|142.99|723
1731076500000|2024-11-08 14:35:00|143.12|143.04|142.82|142.69|143.17|143.09|142.72|142.64|2789
1731076800000|2024-11-08 14:40:00|142.77|142.74|142.77|142.69|142.87|142.79|142.72|142.64|315
1731077100000|2024-11-08 14:45:00|142.72|142.64|142.92|142.84|143.02|142.94|142.72|142.64|1032
1731077400000|2024-11-08 14:50:00|142.87|142.79|142.72|142.64|142.92|142.79|142.62|142.54|859
1731077700000|2024-11-08 14:55:00|142.67|142.59|142.62|142.54|142.77|142.69|142.62|142.54|874
1731078000000|2024-11-08 15:00:00|142.57|142.49|142.47|142.39|142.67|142.59|142.47|142.39|688
1731078300000|2024-11-08 15:05:00|142.52|142.34|142.47|142.39|142.57|142.49|142.42|142.34|420
1731078600000|2024-11-08 15:10:00|142.42|142.34|142.62|142.54|142.67|142.59|142.42|142.34|677
1731078900000|2024-11-08 15:15:00|142.57|142.49|142.47|142.39|142.57|142.49|142.42|142.34|346
1731079200000|2024-11-08 15:20:00|142.42|142.34|142.47|142.39|142.62|142.49|142.42|142.34|564
1731079500000|2024-11-08 15:25:00|142.52|142.44|142.47|142.39|142.52|142.44|142.42|142.34|391
1731079800000|2024-11-08 15:30:00|142.52|142.44|142.77|142.69|142.77|142.69|142.47|142.39|1970
1731080100000|2024-11-08 15:35:00|142.72|142.64|142.72|142.64|142.77|142.69|142.67|142.59|2752
1731080400000|2024-11-08 15:40:00|142.77|142.69|142.72|142.64|142.77|142.69|142.72|142.64|506
1731080700000|2024-11-08 15:45:00|142.77|142.69|142.82|142.74|142.87|142.79|142.72|142.64|682
1731081000000|2024-11-08 15:50:00|142.87|142.79|142.97|142.89|142.97|142.89|142.82|142.74|1519
1731081300000|2024-11-08 15:55:00|142.92|142.84|142.92|142.84|143.07|142.94|142.87|142.79|824
1731081600000|2024-11-08 16:00:00|142.87|142.79|142.72|142.64|142.92|142.84|142.67|142.59|759
1731081900000|2024-11-08 16:05:00|142.77|142.69|142.72|142.64|142.77|142.69|142.67|142.59|1381
1731082200000|2024-11-08 16:10:00|142.77|142.69|142.82|142.74|142.87|142.79|142.77|142.69|2007
1731082500000|2024-11-08 16:15:00|142.77|142.69|142.82|142.74|142.87|142.79|142.77|142.69|1907
1731082800000|2024-11-08 16:20:00|142.87|142.79|142.87|142.79|142.87|142.79|142.82|142.74|1539
1731083100000|2024-11-08 16:25:00|||||||||2083
1731083400000|2024-11-08 16:30:00|142.92|142.84|143.02|142.94|143.07|142.99|142.92|142.84|11051
1731083700000|2024-11-08 16:35:00|142.97|142.89|142.97|142.89|143.02|142.89|142.82|142.74|5340
1731084000000|2024-11-08 16:40:00|143.02|142.94|142.97|142.89|143.07|142.99|142.97|142.89|1210
1731084300000|2024-11-08 16:45:00|142.92|142.84|142.87|142.79|142.92|142.84|142.82|142.74|1818
1731084600000|2024-11-08 16:50:00|142.92|142.84|142.92|142.84|142.92|142.84|142.87|142.84|81
1731084900000|2024-11-08 16:55:00|142.97|142.89|142.87|142.79|142.97|142.89|142.82|142.74|784
1731085200000|2024-11-08 17:00:00|142.92|142.84|142.87|142.79|142.92|142.84|142.87|142.79|69
1731085500000|2024-11-08 17:05:00|142.92|142.74|142.92|142.84|142.97|142.89|142.92|142.74|513
1731085800000|2024-11-08 17:10:00|142.87|142.79|142.87|142.79|142.92|142.79|142.87|142.74|111
1731086400000|2024-11-08 17:20:00|142.92|142.84|142.87|142.79|142.92|142.84|142.87|142.74|62
1731086700000|2024-11-08 17:25:00|142.82|142.74|142.82|142.74|142.87|142.74|142.82|142.74|40
1731087000000|2024-11-08 17:30:00|142.87|142.79|142.92|142.84|142.92|142.84|142.87|142.79|255
1731087300000|2024-11-08 17:35:00|||||||||389
1731087600000|2024-11-08 17:40:00|142.87|142.79|142.87|142.79|142.87|142.84|142.87|142.79|184
1731087900000|2024-11-08 17:45:00|142.92|142.84|142.92|142.84|142.92|142.84|142.87|142.79|151
1731088500000|2024-11-08 17:55:00|142.97|142.89|142.92|142.84|142.97|142.89|142.92|142.84|72
1731089100000|2024-11-08 18:05:00|||||||||1
1731089400000|2024-11-08 18:10:00|142.87|142.79|142.92|142.79|142.92|142.79|142.87|142.79|404
1731089700000|2024-11-08 18:15:00|142.87|142.84|142.82|142.74|142.87|142.84|142.82|142.74|29
1731090000000|2024-11-08 18:20:00|142.87||142.82||142.87||142.82||17
1731090300000|2024-11-08 18:25:00||142.69||142.74||142.74||142.69|25
1731090600000|2024-11-08 18:30:00|142.87|142.79|142.87|142.79|142.92|142.79|142.87|142.74|56
1731090900000|2024-11-08 18:35:00|142.92|142.74|142.92|142.79|142.92|142.79|142.92|142.74|131
1731091200000|2024-11-08 18:40:00||142.84||142.84||142.84||142.79|2
1731091500000|2024-11-08 18:45:00|142.97|142.89|142.97|142.89|143.02|142.89|142.97|142.84|68
1731091800000|2024-11-08 18:50:00|143.02|142.94|142.97|142.89|143.02|142.94|142.97|142.89|62
1731092100000|2024-11-08 18:55:00|143.02|142.94|143.02|142.89|143.02|142.94|143.02|142.89|3
1731092400000|2024-11-08 19:00:00|142.97|142.94|143.02|142.89|143.02|142.94|142.97|142.89|12
1731092700000|2024-11-08 19:05:00|143.07|142.94|143.07|142.99|143.12|142.99|143.02|142.94|185
1731093000000|2024-11-08 19:10:00|143.12|143.04|143.12|143.04|143.12|143.04|143.12|143.04|0
1731093300000|2024-11-08 19:15:00|143.17|143.09|143.12|143.04|143.17|143.09|143.12|143.04|171
1731093600000|2024-11-08 19:20:00|||||||||3
1731094200000|2024-11-08 19:30:00|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|22
1731094500000|2024-11-08 19:35:00|143.22|143.14|143.27|143.19|143.27|143.19|143.22|143.14|28
1731094800000|2024-11-08 19:40:00|143.22|143.14|143.22|143.14|143.22|143.14|143.22|143.14|49
1731095100000|2024-11-08 19:45:00|143.17|143.09|143.17|143.09|143.17|143.09|143.17|143.09|17
1731095400000|2024-11-08 19:50:00|143.12|143.04|143.12|143.04|143.17|143.04|143.12|143.04|36
1731095700000|2024-11-08 19:55:00|143.17|142.99|143.07|142.99|143.17|142.99|143.07|142.99|6
1731096000000|2024-11-08 20:00:00|143.12|143.04|143.12|143.04|143.12|143.04|143.07|142.99|151
1731096300000|2024-11-08 20:05:00||142.99||143.04||143.04||142.99|10
1731096600000|2024-11-08 20:10:00|143.07|142.99|143.07|142.99|143.12|142.99|143.07|142.99|3
1731096900000|2024-11-08 20:15:00|143.12|143.04|143.07|142.99|143.12|143.04|143.07|142.99|89
1731097200000|2024-11-08 20:20:00|143.02|142.94|143.07|142.99|143.07|142.99|143.02|142.94|223
1731097500000|2024-11-08 20:25:00|||||||||20
1731097800000|2024-11-08 20:30:00|143.02|142.94|142.97|142.89|143.02|142.94|142.97|142.89|15
1731098100000|2024-11-08 20:35:00|143.02|142.94|143.02|142.94|143.02|142.94|143.02|142.94|9
1731098400000|2024-11-08 20:40:00|142.97|142.89|142.97|142.89|142.97|142.89|142.97|142.89|1
1731098700000|2024-11-08 20:45:00||142.84||142.89||142.89||142.84|59
1731099000000|2024-11-08 20:50:00|143.02|142.94|143.17|143.04|143.17|143.09|142.97|142.94|106
1731099300000|2024-11-08 20:55:00|143.12|143.09|143.17|143.04|143.17|143.09|143.12|143.04|133
1731308400000|2024-11-11 07:00:00|143.57|143.49|143.52|143.34|143.57|143.49|143.47|143.34|26
1731308700000|2024-11-11 07:05:00|143.57|143.39|143.82|143.69|143.82|143.69|143.57|143.39|46
1731309000000|2024-11-11 07:10:00|143.77|143.64|143.92|143.79|143.92|143.79|143.77|143.64|10
1731309300000|2024-11-11 07:15:00|143.87||143.92||143.92||143.87||3
1731309600000|2024-11-11 07:20:00|143.97|143.84|143.92|143.84|143.97|143.84|143.87|143.79|25
1731309900000|2024-11-11 07:25:00|143.87|143.79|143.97|143.84|143.97|143.84|143.87|143.79|14
1731310200000|2024-11-11 07:30:00|144.02|143.89|144.12|144.04|144.12|144.04|143.97|143.89|62
1731310500000|2024-11-11 07:35:00|144.17|144.09|144.12|143.99|144.17|144.09|144.07|143.94|24
1731310800000|2024-11-11 07:40:00|143.97|143.84|143.97|143.84|143.97|143.89|143.92|143.84|310
1731311100000|2024-11-11 07:45:00|143.92||143.92||143.97||143.92||14
1731311400000|2024-11-11 07:50:00|143.97|143.89|143.87|143.79|144.07|143.99|143.87|143.79|251
1731311700000|2024-11-11 07:55:00|143.92|143.84|143.77|143.69|144.02|143.94|143.77|143.69|325
1731312000000|2024-11-11 08:00:00|143.82|143.64|144.12|144.04|144.22|144.14|143.67|143.59|1936
1731312300000|2024-11-11 08:05:00|144.17|143.99|143.97|143.84|144.17|144.09|143.97|143.84|1279
1731312600000|2024-11-11 08:10:00|143.92|143.79|144.12|144.04|144.17|144.04|143.87|143.79|1053
1731312900000|2024-11-11 08:15:00|144.17|144.09|144.22|144.14|144.22|144.14|144.12|144.04|1335
1731313200000|2024-11-11 08:20:00|144.17|144.09|143.97|143.89|144.22|144.14|143.97|143.89|1568
1731313500000|2024-11-11 08:25:00|144.02|143.94|143.92|143.84|144.07|143.99|143.92|143.84|660
1731313800000|2024-11-11 08:30:00|143.87|143.79|143.82|143.74|144.02|143.89|143.82|143.74|473
1731314100000|2024-11-11 08:35:00|143.87|143.79|144.07|143.99|144.17|144.04|143.82|143.74|587
1731314400000|2024-11-11 08:40:00|144.12|144.04|143.97|143.84|144.12|144.04|143.97|143.84|35
1731314700000|2024-11-11 08:45:00|143.92|143.79|143.82|143.74|143.97|143.89|143.72|143.64|616
1731315000000|2024-11-11 08:50:00|143.87|143.69|143.92|143.84|144.07|143.99|143.87|143.69|317
1731315300000|2024-11-11 08:55:00|143.87|143.79|143.87|143.79|143.87|143.84|143.77|143.69|405
1731315600000|2024-11-11 09:00:00|143.82|143.74|143.57|143.49|143.82|143.79|143.57|143.49|515
1731315900000|2024-11-11 09:05:00|143.62|143.54|143.92|143.84|143.97|143.89|143.62|143.54|454
1731316200000|2024-11-11 09:10:00|143.97|143.89|144.07|143.99|144.12|143.99|143.87|143.79|291
1731316500000|2024-11-11 09:15:00|144.02|143.94|144.02|143.89|144.02|143.94|143.87|143.79|393
1731316800000|2024-11-11 09:20:00|143.97|143.94|144.02|143.94|144.12|143.99|143.97|143.89|410
1731317100000|2024-11-11 09:25:00|143.97|143.89|143.97|143.89|144.02|143.94|143.82|143.74|770
1731317400000|2024-11-11 09:30:00|143.92|143.84|143.67|143.59|143.92|143.84|143.67|143.59|249
1731317700000|2024-11-11 09:35:00|143.72|143.64|143.97|143.89|144.02|143.94|143.67|143.59|313
1731318000000|2024-11-11 09:40:00|144.02|143.94|144.07|143.99|144.07|143.99|143.97|143.89|534
1731318300000|2024-11-11 09:45:00|144.12|143.94|144.12|143.99|144.17|144.09|144.07|143.94|873
1731318600000|2024-11-11 09:50:00|144.07|144.04|144.12|144.04|144.22|144.14|144.07|143.99|546
1731318900000|2024-11-11 09:55:00|144.07|143.99|144.17|144.09|144.17|144.09|144.07|143.99|198
1731319200000|2024-11-11 10:00:00|144.12|144.04|144.22|144.14|144.22|144.14|144.12|144.04|562
1731319500000|2024-11-11 10:05:00|144.17|144.09|144.17|144.09|144.22|144.14|144.17|144.09|1300
1731319800000|2024-11-11 10:10:00|144.22|144.14|144.22|144.14|144.22|144.14|144.17|144.04|476
1731320100000|2024-11-11 10:15:00|144.27|144.19|144.52|144.44|144.52|144.44|144.27|144.19|17979
1731320400000|2024-11-11 10:20:00|144.57|144.49|144.67|144.59|144.67|144.59|144.57|144.49|263
1731320700000|2024-11-11 10:25:00|144.62|144.54|144.67|144.59|144.67|144.59|144.62|144.54|377
1731321000000|2024-11-11 10:30:00|144.72|144.54|144.72|144.64|144.77|144.69|144.67|144.54|518
1731321300000|2024-11-11 10:35:00|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|243
1731321600000|2024-11-11 10:40:00|144.77|144.69|144.82|144.74|144.97|144.89|144.77|144.69|897
1731321900000|2024-11-11 10:45:00|144.77|144.69|144.67|144.59|144.77|144.69|144.57|144.49|628
1731322200000|2024-11-11 10:50:00|144.62|144.54|144.57|144.49|144.72|144.59|144.57|144.49|301
1731322500000|2024-11-11 10:55:00|144.52|144.44|144.57|144.49|144.57|144.49|144.52|144.44|103
1731322800000|2024-11-11 11:00:00|144.62|144.54|144.62|144.54|144.67|144.59|144.57|144.49|338
1731323100000|2024-11-11 11:05:00|144.67|144.49|144.62|144.54|144.67|144.59|144.52|144.44|236
1731323400000|2024-11-11 11:10:00|144.67|144.59|144.67|144.59|144.77|144.69|144.67|144.59|381
1731323700000|2024-11-11 11:15:00|144.62|144.54|144.57|144.49|144.62|144.54|144.52|144.44|398
1731324000000|2024-11-11 11:20:00|144.52|144.44|144.62|144.54|144.67|144.59|144.52|144.44|450
1731324300000|2024-11-11 11:25:00|144.57|144.49|144.57|144.49|144.62|144.49|144.47|144.39|284
1731324600000|2024-11-11 11:30:00|144.52|144.44|144.67|144.59|144.67|144.59|144.52|144.44|220
1731324900000|2024-11-11 11:35:00|144.72|144.64|144.62|144.54|144.72|144.64|144.62|144.54|218
1731325200000|2024-11-11 11:40:00|144.67|144.59|144.77|144.69|144.82|144.74|144.62|144.49|510
1731325500000|2024-11-11 11:45:00|144.82|144.74|144.82|144.74|144.87|144.79|144.77|144.64|566
1731325800000|2024-11-11 11:50:00|144.87|144.79|144.82|144.74|144.87|144.79|144.77|144.69|350
1731326100000|2024-11-11 11:55:00|144.87|144.79|144.82|144.74|144.87|144.79|144.82|144.69|85
1731326400000|2024-11-11 12:00:00|144.87|144.79|144.92|144.84|144.92|144.84|144.77|144.69|499
1731326700000|2024-11-11 12:05:00|144.87|144.79|144.82|144.74|144.92|144.84|144.82|144.74|733
1731327000000|2024-11-11 12:10:00|144.87|144.79|144.92|144.84|144.92|144.84|144.82|144.74|206
1731327300000|2024-11-11 12:15:00|144.87|144.79|144.92|144.84|144.97|144.89|144.87|144.79|358
1731327600000|2024-11-11 12:20:00|144.87|144.79|144.77|144.69|144.87|144.79|144.77|144.69|117
1731327900000|2024-11-11 12:25:00|144.82|144.74|144.67|144.59|144.82|144.74|144.67|144.59|466
1731328200000|2024-11-11 12:30:00|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|126
1731328500000|2024-11-11 12:35:00|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.64|334
1731328800000|2024-11-11 12:40:00|144.72|144.64|144.82|144.74|144.82|144.74|144.72|144.64|502
1731329100000|2024-11-11 12:45:00|144.87|144.79|144.82|144.74|144.87|144.79|144.77|144.69|194
1731329400000|2024-11-11 12:50:00|144.87|144.79|144.82|144.74|144.87|144.79|144.82|144.74|78
1731329700000|2024-11-11 12:55:00|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|152
1731330000000|2024-11-11 13:00:00|144.77|144.69|144.82|144.74|144.87|144.79|144.77|144.69|253
1731330300000|2024-11-11 13:05:00|144.77|144.69|144.82|144.74|144.82|144.74|144.77|144.69|123
1731330600000|2024-11-11 13:10:00|144.87|144.79|144.97|144.89|144.97|144.89|144.87|144.79|1016
1731330900000|2024-11-11 13:15:00|145.02|144.94|145.02|144.94|145.02|144.94|144.97|144.94|181
1731331200000|2024-11-11 13:20:00|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|466
1731331500000|2024-11-11 13:25:00|144.97|144.89|144.97|144.89|145.02|144.94|144.97|144.89|630
1731331800000|2024-11-11 13:30:00|145.02|144.94|145.02|144.94|145.07|144.99|145.02|144.94|124
1731332100000|2024-11-11 13:35:00|145.07|144.99|144.97|144.89|145.07|144.99|144.97|144.89|134
1731332400000|2024-11-11 13:40:00|145.02|144.94|145.02|144.94|145.07|144.99|144.97|144.94|161
1731332700000|2024-11-11 13:45:00|144.97|144.89|145.02|144.94|145.02|144.94|144.97|144.89|69
1731333000000|2024-11-11 13:50:00|145.07|144.99|145.07|144.99|145.07|144.99|145.02|144.94|439
1731333300000|2024-11-11 13:55:00|145.02|144.94|145.02|144.94|145.07|144.94|144.97|144.89|207
1731333600000|2024-11-11 14:00:00|144.97|144.89|144.82|144.74|145.02|144.89|144.77|144.69|541
1731333900000|2024-11-11 14:05:00|144.77|144.69|144.72|144.64|144.77|144.69|144.67|144.59|5111
1731334200000|2024-11-11 14:10:00|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|296
1731334500000|2024-11-11 14:15:00|144.77|144.69|144.72|144.64|144.77|144.69|144.72|144.64|5412
1731334800000|2024-11-11 14:20:00|144.82|144.74|144.77|144.69|144.87|144.79|144.72|144.64|1230
1731335100000|2024-11-11 14:25:00|144.72|144.64|144.67|144.59|144.72|144.69|144.57|144.49|15555
1731335400000|2024-11-11 14:30:00|144.72|144.64|144.87|144.79|144.97|144.84|144.72|144.64|1474
1731335700000|2024-11-11 14:35:00|144.92|144.84|145.27|145.19|145.37|145.29|144.87|144.79|3388
1731336000000|2024-11-11 14:40:00|145.32|145.14|145.22|145.14|145.37|145.29|145.12|145.04|881
1731336300000|2024-11-11 14:45:00|145.27|145.19|145.42|145.34|145.42|145.34|145.22|145.14|745
1731336600000|2024-11-11 14:50:00|145.37|145.29|145.37|145.29|145.42|145.34|145.37|145.29|1270
1731336900000|2024-11-11 14:55:00|145.32|145.24|145.22|145.14|145.32|145.24|145.17|145.09|1517
1731337200000|2024-11-11 15:00:00|145.17|145.09|145.17|145.09|145.22|145.14|145.17|145.09|608
1731337500000|2024-11-11 15:05:00|145.22|145.04|145.22|145.14|145.22|145.14|145.17|145.04|1857
1731337800000|2024-11-11 15:10:00|145.17|145.09|145.32|145.24|145.42|145.34|145.17|145.09|608
1731338100000|2024-11-11 15:15:00|145.37|145.29|145.42|145.34|145.42|145.34|145.32|145.24|423
1731338400000|2024-11-11 15:20:00|145.37|145.29|145.27|145.19|145.37|145.29|145.22|145.14|777
1731338700000|2024-11-11 15:25:00|145.22|145.14|145.27|145.19|145.27|145.19|145.17|145.09|357
1731339000000|2024-11-11 15:30:00|145.22|145.14|145.27|145.19|145.37|145.29|145.22|145.14|1510
1731339300000|2024-11-11 15:35:00|145.22|145.14|145.37|145.29|145.37|145.29|145.22|145.14|1139
1731339600000|2024-11-11 15:40:00|145.32|145.24|145.32|145.24|145.37|145.29|145.27|145.19|1091
1731339900000|2024-11-11 15:45:00|145.37|145.29|145.32|145.24|145.37|145.29|145.27|145.19|495
1731340200000|2024-11-11 15:50:00|145.27|145.19|145.37|145.29|145.37|145.29|145.27|145.19|551
1731340500000|2024-11-11 15:55:00|145.32|145.24|145.32|145.24|145.37|145.29|145.32|145.24|1047
1731340800000|2024-11-11 16:00:00|145.37|145.29|145.37|145.29|145.42|145.34|145.32|145.24|2862
1731341100000|2024-11-11 16:05:00|145.32|145.24|145.32|145.24|145.37|145.29|145.27|145.19|953
1731341400000|2024-11-11 16:10:00|145.27|145.19|145.12|145.04|145.32|145.24|145.12|145.04|1295
1731341700000|2024-11-11 16:15:00|145.07|144.99|145.07|144.99|145.12|145.04|145.02|144.94|2250
1731342000000|2024-11-11 16:20:00|145.12|145.04|145.12|145.04|145.12|145.04|145.07|144.99|1367
1731342300000|2024-11-11 16:25:00|145.07|144.99|145.02|144.94|145.12|145.04|145.02|144.94|3368
1731342600000|2024-11-11 16:30:00|144.97|144.89|145.17|145.09|145.17|145.09|144.97|144.89|9052
1731342900000|2024-11-11 16:35:00|145.22|145.14|145.22|145.14|145.22|145.14|145.17|145.09|2422
1731343200000|2024-11-11 16:40:00|145.17|145.09|145.12|145.04|145.17|145.09|145.07|144.94|795
1731343500000|2024-11-11 16:45:00|145.07|144.99|145.17|145.09|145.22|145.14|145.07|144.99|993
1731343800000|2024-11-11 16:50:00|145.22|145.14|145.22|145.14|145.22|145.14|145.22|145.14|348
1731344100000|2024-11-11 16:55:00|145.27|145.19|145.42|145.29|145.42|145.34|145.27|145.19|11510
1731344400000|2024-11-11 17:00:00|145.37|145.24|145.32|145.24|145.37|145.29|145.32|145.24|822
1731344700000|2024-11-11 17:05:00|145.27|145.19|145.27|145.19|145.27|145.19|145.27|145.19|193
1731345000000|2024-11-11 17:10:00|145.22|145.14|145.27|145.14|145.27|145.14|145.22|145.14|500
1731345300000|2024-11-11 17:15:00|145.22|145.19|145.22|145.14|145.27|145.19|145.22|145.14|155
1731345600000|2024-11-11 17:20:00|145.17|145.09|145.17|145.09|145.17|145.09|145.17|145.09|46
1731345900000|2024-11-11 17:25:00|145.12|145.04|145.07|144.99|145.17|145.04|145.07|144.99|151
1731346200000|2024-11-11 17:30:00|145.12|145.04|145.12|145.04|145.17|145.09|145.12|145.04|142
1731346500000|2024-11-11 17:35:00|||||||||16
1731346800000|2024-11-11 17:40:00|||||||||20
1731347100000|2024-11-11 17:45:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|132
1731347400000|2024-11-11 17:50:00|145.02|144.94|145.07|144.99|145.12|145.04|145.02|144.94|110
1731347700000|2024-11-11 17:55:00|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|254
1731348000000|2024-11-11 18:00:00|144.92|144.84|144.92|144.84|144.97|144.89|144.87|144.79|77
1731348300000|2024-11-11 18:05:00|144.87|144.79|144.97|144.84|144.97|144.84|144.87|144.79|10
1731348600000|2024-11-11 18:10:00|144.92|144.89|144.87|144.79|144.97|144.89|144.87|144.79|38
1731348900000|2024-11-11 18:15:00|144.92|144.74|144.87|144.74|144.92|144.74|144.82|144.74|3
1731349200000|2024-11-11 18:20:00|144.82|144.79|144.77|144.69|144.87|144.79|144.72|144.64|275
1731349500000|2024-11-11 18:25:00|144.82|144.64|144.87|144.79|144.87|144.79|144.82|144.64|0
1731349800000|2024-11-11 18:30:00|144.92|144.74|144.87|144.79|144.92|144.84|144.87|144.74|15
1731350100000|2024-11-11 18:35:00|144.92|144.84|144.97|144.84|144.97|144.89|144.92|144.79|106
1731350400000|2024-11-11 18:40:00|144.92|144.89|144.92|144.84|144.97|144.89|144.92|144.79|10
1731350700000|2024-11-11 18:45:00|144.97|144.89|144.92|144.84|144.97|144.89|144.92|144.84|14
1731351000000|2024-11-11 18:50:00|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.84|42
1731351300000|2024-11-11 18:55:00|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|11
1731351600000|2024-11-11 19:00:00|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|5
1731351900000|2024-11-11 19:05:00|144.92|144.84|144.97|144.89|144.97|144.89|144.92|144.84|45
1731352200000|2024-11-11 19:10:00|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|15
1731352500000|2024-11-11 19:15:00|144.97|144.89|145.02|144.89|145.02|144.94|144.97|144.89|21
1731352800000|2024-11-11 19:20:00|144.92|144.94|144.97|144.89|145.02|144.94|144.92|144.84|219
1731353100000|2024-11-11 19:25:00|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|11
1731353400000|2024-11-11 19:30:00|145.02|144.94|145.02|144.94|145.02|144.94|145.02|144.94|0
1731353700000|2024-11-11 19:35:00|||||||||2
1731354000000|2024-11-11 19:40:00|144.97|144.89|144.97|144.84|145.02|144.89|144.97|144.84|23
1731354300000|2024-11-11 19:45:00|144.92|144.89|144.97|144.84|144.97|144.89|144.92|144.84|15
1731354600000|2024-11-11 19:50:00|144.92||144.92||144.92||144.92||0
1731354900000|2024-11-11 19:55:00|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|19
1731355200000|2024-11-11 20:00:00|144.92|144.84|144.97|144.84|144.97|144.89|144.92|144.84|29
1731355500000|2024-11-11 20:05:00|144.92|144.89|144.97|144.84|144.97|144.89|144.92|144.84|6
1731355800000|2024-11-11 20:10:00|144.92|144.89|144.92|144.79|144.97|144.89|144.92|144.79|3
1731356100000|2024-11-11 20:15:00|144.87|144.84|144.92|144.84|144.92|144.84|144.87|144.84|53
1731356700000|2024-11-11 20:25:00|144.97|144.89|144.97|144.89|144.97|144.89|144.97|144.89|18
1731357000000|2024-11-11 20:30:00|144.92|144.84|144.92|144.84|144.92|144.84|144.87|144.79|225
1731357300000|2024-11-11 20:35:00|144.87|144.79|144.82|144.74|144.87|144.84|144.82|144.74|10
1731357600000|2024-11-11 20:40:00|144.87|144.69|144.82|144.74|144.87|144.74|144.77|144.69|67
1731357900000|2024-11-11 20:45:00|144.87|144.79|144.87|144.79|144.87|144.79|144.82|144.79|79
1731358200000|2024-11-11 20:50:00|144.82|144.74|144.82|144.74|144.87|144.79|144.82|144.74|110
1731358500000|2024-11-11 20:55:00|144.87|144.79|144.87|144.79|144.87|144.79|144.87|144.79|186
1731394800000|2024-11-12 07:00:00|144.84|144.77|143.72|143.64|144.84|144.77|143.62|143.54|156
1731395100000|2024-11-12 07:05:00|143.77|143.69|143.82|143.69|143.82|143.74|143.72|143.59|148
1731395400000|2024-11-12 07:10:00|143.87|143.74|143.97|143.84|144.02|143.89|143.87|143.69|45
1731395700000|2024-11-12 07:15:00|144.02|143.89|143.87|143.79|144.02|143.94|143.77|143.69|405
1731396000000|2024-11-12 07:20:00|143.82|143.74|143.87|143.74|143.87|143.79|143.82|143.74|150
1731396300000|2024-11-12 07:25:00|143.82|143.69|143.87|143.79|143.87|143.79|143.72|143.64|70
1731396600000|2024-11-12 07:30:00|143.92|143.84|143.92|143.84|144.02|143.89|143.87|143.79|148
1731396900000|2024-11-12 07:35:00|143.87|143.79|143.67|143.59|143.92|143.79|143.67|143.59|116
1731397200000|2024-11-12 07:40:00|143.72|143.64|143.82|143.74|143.82|143.74|143.67|143.59|956
1731397500000|2024-11-12 07:45:00|143.77|143.69|143.72|143.64|143.77|143.69|143.67|143.59|198
1731397800000|2024-11-12 07:50:00|143.77|143.69|143.82|143.74|143.82|143.74|143.77|143.69|143
1731398100000|2024-11-12 07:55:00|143.77|143.69|143.82|143.69|143.82|143.74|143.77|143.69|202
1731398400000|2024-11-12 08:00:00|143.87|143.79|143.67|143.59|143.87|143.79|143.67|143.59|2615
1731398700000|2024-11-12 08:05:00|143.72|143.64|144.17|144.09|144.17|144.09|143.62|143.54|1460
1731399000000|2024-11-12 08:10:00|144.12|144.04|143.92|143.79|144.17|144.09|143.87|143.79|1168
1731399300000|2024-11-12 08:15:00|143.87|143.84|144.02|143.94|144.07|143.99|143.87|143.79|616
1731399600000|2024-11-12 08:20:00|143.97|143.89|144.07|143.99|144.12|144.04|143.97|143.89|410
1731399900000|2024-11-12 08:25:00|144.12|143.94|143.82|143.74|144.12|144.04|143.82|143.74|955
1731400200000|2024-11-12 08:30:00|143.87|143.79|144.02|143.94|144.07|143.99|143.77|143.69|852
1731400500000|2024-11-12 08:35:00|143.97|143.89|144.32|144.24|144.32|144.24|143.97|143.89|595
1731400800000|2024-11-12 08:40:00|144.27|144.19|144.37|144.24|144.37|144.29|144.22|144.14|583
1731401100000|2024-11-12 08:45:00|144.32|144.29|144.52|144.39|144.57|144.49|144.27|144.19|387
1731401400000|2024-11-12 08:50:00|144.47|144.44|144.77|144.69|144.82|144.74|144.47|144.39|411
1731401700000|2024-11-12 08:55:00|144.72|144.64|144.82|144.74|144.87|144.79|144.62|144.54|426
1731402000000|2024-11-12 09:00:00|144.87|144.69|144.67|144.59|144.87|144.74|144.57|144.49|1073
1731402300000|2024-11-12 09:05:00|144.72|144.64|144.47|144.34|144.77|144.64|144.47|144.34|642
1731402600000|2024-11-12 09:10:00|144.52|144.39|144.47|144.39|144.62|144.49|144.42|144.34|171
1731402900000|2024-11-12 09:15:00|144.52|144.44|144.42|144.34|144.52|144.44|144.37|144.24|239
1731403200000|2024-11-12 09:20:00|144.47|144.39|144.52|144.44|144.62|144.54|144.47|144.39|347
1731403500000|2024-11-12 09:25:00|144.57|144.49|144.37|144.29|144.57|144.49|144.37|144.29|367
1731403800000|2024-11-12 09:30:00|144.32|144.24|144.37|144.29|144.57|144.49|144.32|144.24|1028
1731404100000|2024-11-12 09:35:00|144.42|144.34|144.42|144.34|144.47|144.39|144.37|144.29|199
1731404400000|2024-11-12 09:40:00|144.47|144.29|144.42|144.34|144.57|144.44|144.37|144.29|1020
1731404700000|2024-11-12 09:45:00|144.47|144.29|144.17|144.09|144.47|144.34|144.12|144.04|527
1731405000000|2024-11-12 09:50:00|144.22|144.14|144.27|144.19|144.37|144.29|144.17|144.09|224
1731405300000|2024-11-12 09:55:00|144.32|144.14|144.27|144.14|144.37|144.29|144.27|144.14|116
1731405600000|2024-11-12 10:00:00|144.17|144.04|144.22|144.09|144.32|144.24|144.12|144.04|1282
1731405900000|2024-11-12 10:05:00|144.27|144.14|144.02|143.94|144.27|144.14|143.97|143.89|852
1731406200000|2024-11-12 10:10:00|144.07|143.99|144.02|143.94|144.12|144.04|144.02|143.94|493
1731406500000|2024-11-12 10:15:00|143.97|143.89|143.97|143.89|144.07|143.99|143.87|143.79|248
1731406800000|2024-11-12 10:20:00|143.92|143.84|143.82|143.74|143.97|143.89|143.82|143.74|707
1731407100000|2024-11-12 10:25:00|143.87|143.79|143.87|143.79|143.87|143.79|143.72|143.64|2076
1731407400000|2024-11-12 10:30:00|143.82|143.74|143.72|143.64|143.87|143.79|143.67|143.59|1478
1731407700000|2024-11-12 10:35:00|143.77|143.69|143.87|143.79|143.92|143.84|143.72|143.64|334
1731408000000|2024-11-12 10:40:00|143.82|143.74|143.87|143.79|143.87|143.79|143.72|143.59|228
1731408300000|2024-11-12 10:45:00|143.82|143.74|143.72|143.64|143.82|143.74|143.67|143.59|494
1731408600000|2024-11-12 10:50:00|143.67|143.59|143.67|143.59|143.82|143.74|143.67|143.59|506
1731408900000|2024-11-12 10:55:00|143.62|143.54|143.67|143.59|143.67|143.59|143.57|143.49|486
1731409200000|2024-11-12 11:00:00|143.72|143.54|143.72|143.64|143.82|143.74|143.72|143.54|651
1731409500000|2024-11-12 11:05:00|143.77|143.69|143.62|143.54|143.77|143.69|143.62|143.54|300
1731409800000|2024-11-12 11:10:00|143.67|143.59|143.97|143.89|143.97|143.89|143.67|143.59|145
1731410100000|2024-11-12 11:15:00|143.92|143.84|143.87|143.74|143.97|143.89|143.77|143.69|333
1731410400000|2024-11-12 11:20:00|143.92|143.79|143.92|143.79|143.97|143.89|143.87|143.74|525
1731410700000|2024-11-12 11:25:00|143.87|143.84|143.72|143.64|143.92|143.84|143.67|143.59|117
1731411000000|2024-11-12 11:30:00|143.67|143.59|143.67|143.59|143.72|143.64|143.62|143.54|96
1731411300000|2024-11-12 11:35:00|143.72|143.54|143.77|143.69|143.77|143.69|143.67|143.54|67
1731411600000|2024-11-12 11:40:00|143.82|143.74|143.82|143.74|143.82|143.74|143.77|143.69|333
1731411900000|2024-11-12 11:45:00|143.87|143.79|143.77|143.69|143.92|143.79|143.77|143.69|385
1731412200000|2024-11-12 11:50:00|143.72|143.64|143.82|143.69|143.82|143.74|143.72|143.64|108
1731412500000|2024-11-12 11:55:00|143.77|143.74|143.77|143.69|143.87|143.79|143.77|143.64|82
1731412800000|2024-11-12 12:00:00|143.82|143.74|143.82|143.74|143.87|143.79|143.72|143.64|486
1731413100000|2024-11-12 12:05:00|143.77|143.69|143.82|143.74|143.82|143.74|143.72|143.64|246
1731413400000|2024-11-12 12:10:00|143.87|143.69|143.92|143.84|143.97|143.89|143.82|143.69|358
1731413700000|2024-11-12 12:15:00|143.97|143.89|143.92|143.84|143.97|143.89|143.87|143.79|130
1731414000000|2024-11-12 12:20:00|143.87|143.79|143.92|143.79|143.92|143.84|143.82|143.74|139
1731414300000|2024-11-12 12:25:00|143.87|143.84|143.82|143.74|143.92|143.84|143.82|143.74|68
1731414600000|2024-11-12 12:30:00|143.87|143.79|143.77|143.69|143.92|143.79|143.77|143.64|363
1731414900000|2024-11-12 12:35:00|143.82|143.74|143.77|143.69|143.82|143.74|143.72|143.64|370
1731415200000|2024-11-12 12:40:00|||||||||20
1731415500000|2024-11-12 12:45:00|143.82|143.74|143.82|143.74|143.87|143.79|143.77|143.69|255
1731415800000|2024-11-12 12:50:00|143.77|143.69|143.77|143.69|143.82|143.74|143.77|143.69|52
1731416100000|2024-11-12 12:55:00|143.82|143.64|143.82|143.74|143.87|143.79|143.72|143.64|1533
1731416400000|2024-11-12 13:00:00|143.87|143.79|143.77|143.69|143.87|143.79|143.72|143.64|1704
1731416700000|2024-11-12 13:05:00|143.72|143.64|143.77|143.69|143.82|143.69|143.72|143.64|479
1731417000000|2024-11-12 13:10:00|143.72|143.64|143.62|143.49|143.77|143.69|143.52|143.44|381
1731417300000|2024-11-12 13:15:00|143.67|143.54|143.62|143.54|143.67|143.59|143.57|143.49|102
1731417600000|2024-11-12 13:20:00|143.67|143.59|143.67|143.54|143.77|143.64|143.67|143.54|388
1731417900000|2024-11-12 13:25:00|143.72|143.59|143.67|143.59|143.77|143.69|143.67|143.54|88
1731418200000|2024-11-12 13:30:00|143.72|143.64|143.92|143.84|143.97|143.89|143.67|143.59|541
1731418500000|2024-11-12 13:35:00|143.87|143.79|143.82|143.69|143.92|143.84|143.82|143.69|301
1731418800000|2024-11-12 13:40:00|143.77|143.74|143.82|143.74|143.82|143.74|143.72|143.64|789
1731419100000|2024-11-12 13:45:00|143.87|143.79|143.92|143.79|143.97|143.89|143.87|143.79|1163
1731419400000|2024-11-12 13:50:00|143.87|143.84|143.92|143.84|143.97|143.89|143.87|143.74|268
1731419700000|2024-11-12 13:55:00|143.97|143.89|143.92|143.84|143.97|143.89|143.92|143.84|120
1731420000000|2024-11-12 14:00:00|143.97|143.89|143.87|143.79|144.02|143.94|143.87|143.79|260
1731420300000|2024-11-12 14:05:00|143.82|143.74|143.87|143.79|143.87|143.79|143.82|143.74|473
1731420600000|2024-11-12 14:10:00|143.82|143.74|143.82|143.69|143.87|143.79|143.77|143.69|102
1731420900000|2024-11-12 14:15:00|143.77|143.74|143.82|143.74|143.87|143.79|143.77|143.69|5584
1731421200000|2024-11-12 14:20:00|143.87|143.69|143.72|143.64|143.87|143.74|143.72|143.64|1089
1731421500000|2024-11-12 14:25:00|143.67|143.59|143.72|143.64|143.77|143.69|143.62|143.54|917
1731421800000|2024-11-12 14:30:00|143.67|143.59|143.52|143.44|143.77|143.69|143.52|143.44|823
1731422100000|2024-11-12 14:35:00|143.57|143.39|143.57|143.49|143.62|143.54|143.52|143.39|1859
1731422400000|2024-11-12 14:40:00|143.62|143.54|143.52|143.44|143.72|143.64|143.52|143.44|369
1731422700000|2024-11-12 14:45:00|143.47|143.39|143.62|143.49|143.62|143.54|143.42|143.34|2669
1731423000000|2024-11-12 14:50:00|143.57|143.54|143.62|143.54|143.67|143.59|143.57|143.49|1487
1731423300000|2024-11-12 14:55:00|143.67|143.59|143.57|143.44|143.67|143.59|143.52|143.44|1312
1731423600000|2024-11-12 15:00:00|143.52|143.49|143.17|143.09|143.57|143.49|143.17|143.04|2880
1731423900000|2024-11-12 15:05:00|143.22|143.04|142.97|142.89|143.22|143.14|142.97|142.89|3782
1731424200000|2024-11-12 15:10:00|143.02|142.84|142.77|142.69|143.07|142.99|142.62|142.54|2682
1731424500000|2024-11-12 15:15:00|142.72|142.64|142.37|142.29|142.82|142.74|142.37|142.29|2400
1731424800000|2024-11-12 15:20:00|142.32|142.24|142.37|142.29|142.62|142.54|142.27|142.19|2299
1731425100000|2024-11-12 15:25:00|142.32|142.24|142.47|142.39|142.57|142.49|142.32|142.24|1516
1731425400000|2024-11-12 15:30:00|142.42|142.34|142.42|142.34|142.47|142.39|142.27|142.19|1162
1731425700000|2024-11-12 15:35:00|142.37|142.29|142.52|142.44|142.62|142.54|142.37|142.29|563
1731426000000|2024-11-12 15:40:00|142.57|142.49|142.47|142.34|142.62|142.54|142.42|142.34|2118
1731426300000|2024-11-12 15:45:00|142.42|142.39|142.47|142.39|142.52|142.44|142.42|142.29|559
1731426600000|2024-11-12 15:50:00|142.42|142.34|142.52|142.39|142.52|142.44|142.42|142.34|3232
1731426900000|2024-11-12 15:55:00|142.47|142.44|142.37|142.29|142.52|142.44|142.37|142.29|2798
1731427200000|2024-11-12 16:00:00|142.32|142.24|142.07|141.99|142.32|142.24|142.02|141.94|2425
1731427500000|2024-11-12 16:05:00|142.02|141.94|142.07|141.99|142.17|142.04|142.02|141.89|1929
1731427800000|2024-11-12 16:10:00|142.12|142.04|142.07|141.99|142.17|142.09|142.02|141.94|2228
1731428100000|2024-11-12 16:15:00|142.12|142.04|142.27|142.19|142.27|142.19|142.07|141.99|3979
1731428400000|2024-11-12 16:20:00|142.22|142.14|142.12|142.04|142.22|142.19|142.07|141.99|2209
1731428700000|2024-11-12 16:25:00|142.17|142.09|142.12|142.04|142.17|142.09|141.97|141.89|8469
1731429000000|2024-11-12 16:30:00|142.07|141.99|142.22|142.09|142.27|142.19|142.07|141.99|11801
1731429300000|2024-11-12 16:35:00|142.17|142.14|141.87|141.79|142.22|142.14|141.87|141.74|9674
1731429600000|2024-11-12 16:40:00|141.92|141.84|141.67|141.59|141.97|141.89|141.67|141.59|2405
1731429900000|2024-11-12 16:45:00|141.62|141.54|141.67|141.59|141.67|141.59|141.52|141.44|4103
1731430200000|2024-11-12 16:50:00|141.72|141.64|141.87|141.79|141.92|141.84|141.62|141.54|1415
1731430500000|2024-11-12 16:55:00|141.82|141.74|141.67|141.59|141.82|141.79|141.67|141.54|196
1731430800000|2024-11-12 17:00:00|141.72|141.64|141.82|141.74|141.82|141.74|141.72|141.59|140
1731431100000|2024-11-12 17:05:00|141.87|141.79|141.82|141.74|141.87|141.79|141.82|141.74|55
1731431400000|2024-11-12 17:10:00|141.87|141.79|141.77|141.69|141.92|141.84|141.72|141.64|971
1731431700000|2024-11-12 17:15:00|141.72|141.64|141.82|141.74|141.82|141.74|141.72|141.64|157
1731432000000|2024-11-12 17:20:00|141.77|141.69|141.72|141.64|141.82|141.69|141.72|141.64|81
1731432300000|2024-11-12 17:25:00|141.67|141.59|141.67|141.59|141.72|141.64|141.62|141.54|397
1731432600000|2024-11-12 17:30:00|141.72|141.64|141.72|141.64|141.72|141.64|141.72|141.64|44
1731432900000|2024-11-12 17:35:00|141.67|141.59|141.77|141.69|141.77|141.69|141.67|141.59|116
1731433200000|2024-11-12 17:40:00|141.72|141.64|141.67|141.59|141.72|141.64|141.67|141.59|61
1731433500000|2024-11-12 17:45:00|141.62|141.54|141.62|141.54|141.67|141.59|141.62|141.54|87
1731433800000|2024-11-12 17:50:00|141.57|141.49|141.67|141.59|141.67|141.59|141.57|141.49|7
1731434100000|2024-11-12 17:55:00|141.62|141.54|141.57|141.49|141.62|141.54|141.42|141.34|190
1731434400000|2024-11-12 18:00:00|141.62|141.54|141.67|141.59|141.72|141.64|141.57|141.49|179
1731434700000|2024-11-12 18:05:00|141.62|141.54|141.67|141.59|141.67|141.59|141.57|141.49|243
1731435000000|2024-11-12 18:10:00|141.72|141.54|141.67|141.59|141.72|141.64|141.67|141.54|65
1731435300000|2024-11-12 18:15:00|141.72|141.64|141.82|141.74|141.87|141.79|141.72|141.64|466
1731435600000|2024-11-12 18:20:00|141.77|141.69|141.77|141.64|141.82|141.74|141.72|141.64|557
1731435900000|2024-11-12 18:25:00|141.72|141.69|141.92|141.79|141.92|141.79|141.72|141.69|4
1731436200000|2024-11-12 18:30:00|141.87|141.84|141.92|141.84|141.92|141.84|141.87|141.79|63
1731436500000|2024-11-12 18:35:00|141.97|141.89|141.92|141.84|141.97|141.89|141.87|141.79|432
1731436800000|2024-11-12 18:40:00|141.97|141.79|141.97|141.89|141.97|141.89|141.97|141.79|2
1731437100000|2024-11-12 18:45:00|141.92|141.84|141.97|141.89|141.97|141.89|141.92|141.84|44
1731437400000|2024-11-12 18:50:00|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|2
1731437700000|2024-11-12 18:55:00|142.07|141.99|142.02|141.94|142.07|141.99|142.02|141.94|142
1731438300000|2024-11-12 19:05:00|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|3
1731438600000|2024-11-12 19:10:00|||||||||22
1731439200000|2024-11-12 19:20:00|142.12|142.04|142.12|142.04|142.12|142.04|142.07|141.99|84
1731439500000|2024-11-12 19:25:00|142.17|142.09|142.07|141.99|142.17|142.09|142.07|141.99|51
1731440100000|2024-11-12 19:35:00|142.12|142.04|142.17|142.09|142.17|142.09|142.12|142.04|49
1731440400000|2024-11-12 19:40:00||142.04||142.09||142.09||142.04|34
1731440700000|2024-11-12 19:45:00|142.12|142.04|142.07|141.99|142.17|142.09|142.07|141.99|45
1731441000000|2024-11-12 19:50:00|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|11
1731441300000|2024-11-12 19:55:00|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|12
1731441600000|2024-11-12 20:00:00||141.94||141.99||141.99||141.94|25
1731441900000|2024-11-12 20:05:00|142.12|142.04|142.12|142.04|142.12|142.04|142.12|142.04|0
1731442200000|2024-11-12 20:10:00|142.17|142.09|142.17|142.09|142.22|142.09|142.17|142.09|83
1731442500000|2024-11-12 20:15:00|142.12|142.04|142.17|142.09|142.17|142.09|142.12|141.99|97
1731442800000|2024-11-12 20:20:00|142.12|142.04|142.07|141.99|142.12|142.04|142.07|141.99|76
1731443100000|2024-11-12 20:25:00|142.02|141.94|142.12|142.04|142.12|142.04|142.02|141.94|17
1731443400000|2024-11-12 20:30:00|142.07|141.99|142.12|141.99|142.12|141.99|142.07|141.99|42
1731443700000|2024-11-12 20:35:00|142.07|142.04|142.17|142.04|142.17|142.09|142.07|142.04|64
1731444000000|2024-11-12 20:40:00|142.12|142.09|142.12|142.04|142.12|142.09|142.12|142.04|12
1731444300000|2024-11-12 20:45:00|142.17|142.09|142.17|142.09|142.17|142.09|142.17|142.09|43
1731444600000|2024-11-12 20:50:00|142.12|142.04|142.17|142.09|142.17|142.09|142.12|142.04|79
1731444900000|2024-11-12 20:55:00|142.12|142.04|142.12|142.04|142.17|142.04|142.12|141.99|111
1731481200000|2024-11-13 07:00:00|142.14|142.07|142.14|142.07|142.14|142.07|142.14|142.07|6
1731481500000|2024-11-13 07:05:00|141.52|141.39|141.52|141.39|141.62|141.49|141.52|141.39|54
1731481800000|2024-11-13 07:10:00|141.47|141.44|141.37|141.24|141.52|141.44|141.37|141.24|13
1731482100000|2024-11-13 07:15:00|141.42|141.29|141.57|141.49|141.57|141.49|141.42|141.24|33
1731482400000|2024-11-13 07:20:00|141.62|141.54|141.67|141.54|141.67|141.59|141.62|141.49|3
1731482700000|2024-11-13 07:25:00|141.72|141.59|141.72|141.64|141.72|141.64|141.67|141.59|4
1731483000000|2024-11-13 07:30:00|141.77|141.59|141.67|141.54|141.77|141.69|141.67|141.54|61
1731483300000|2024-11-13 07:35:00|141.62|141.49|141.72|141.64|141.77|141.64|141.57|141.49|110
1731483600000|2024-11-13 07:40:00|141.77|141.59|141.82|141.69|141.82|141.69|141.77|141.59|7
1731483900000|2024-11-13 07:45:00|141.77|141.74|141.87|141.79|141.97|141.84|141.77|141.69|230
1731484200000|2024-11-13 07:50:00|141.82|141.74|141.92|141.79|141.92|141.79|141.72|141.59|41
1731484500000|2024-11-13 07:55:00|141.87|141.84|141.92|141.84|141.97|141.89|141.82|141.74|564
1731484800000|2024-11-13 08:00:00|141.97|141.89|142.07|141.99|142.17|142.09|141.67|141.59|2630
1731485100000|2024-11-13 08:05:00|142.02|141.94|142.62|142.54|142.77|142.69|142.02|141.94|3044
1731485400000|2024-11-13 08:10:00|142.57|142.49|142.62|142.54|142.72|142.64|142.42|142.34|649
1731485700000|2024-11-13 08:15:00|142.57|142.49|142.52|142.39|142.62|142.54|142.32|142.24|1093
1731486000000|2024-11-13 08:20:00|142.47|142.34|142.52|142.44|142.52|142.44|142.27|142.14|494
1731486300000|2024-11-13 08:25:00|142.47|142.39|142.42|142.34|142.67|142.54|142.42|142.34|210
1731486600000|2024-11-13 08:30:00|142.47|142.39|142.47|142.34|142.62|142.54|142.37|142.29|273
1731486900000|2024-11-13 08:35:00|142.42|142.39|142.37|142.29|142.52|142.44|142.32|142.24|159
1731487200000|2024-11-13 08:40:00|142.32|142.24|142.12|142.04|142.37|142.29|142.02|141.94|871
1731487500000|2024-11-13 08:45:00|142.17|142.09|142.17|142.09|142.27|142.14|142.12|142.04|605
1731487800000|2024-11-13 08:50:00|142.22|142.14|142.47|142.39|142.52|142.44|142.17|142.09|136
1731488100000|2024-11-13 08:55:00|142.52|142.34|142.62|142.49|142.72|142.64|142.47|142.34|796
1731488400000|2024-11-13 09:00:00|142.57|142.54|142.72|142.64|142.77|142.69|142.52|142.44|988
1731488700000|2024-11-13 09:05:00|142.77|142.69|142.72|142.64|142.87|142.79|142.72|142.64|990
1731489000000|2024-11-13 09:10:00|142.77|142.69|142.67|142.59|142.82|142.74|142.67|142.54|1281
1731489300000|2024-11-13 09:15:00|142.62|142.54|142.72|142.64|142.92|142.84|142.62|142.54|412
1731489600000|2024-11-13 09:20:00|142.77|142.59|142.67|142.54|142.82|142.74|142.62|142.54|350
1731489900000|2024-11-13 09:25:00|142.72|142.59|142.82|142.69|142.82|142.74|142.67|142.54|96
1731490200000|2024-11-13 09:30:00|142.77|142.74|142.77|142.69|142.92|142.79|142.77|142.64|375
1731490500000|2024-11-13 09:35:00|142.82|142.74|142.82|142.74|142.87|142.79|142.77|142.64|147
1731490800000|2024-11-13 09:40:00|142.87|142.79|142.87|142.74|143.02|142.94|142.87|142.74|988
1731491100000|2024-11-13 09:45:00|142.82|142.79|142.77|142.69|142.82|142.79|142.67|142.59|284
1731491400000|2024-11-13 09:50:00|142.82|142.74|142.77|142.69|142.82|142.74|142.72|142.64|244
1731491700000|2024-11-13 09:55:00|142.72|142.64|142.72|142.64|142.77|142.69|142.67|142.54|91
1731492000000|2024-11-13 10:00:00|142.77|142.59|142.57|142.49|142.77|142.69|142.57|142.44|250
1731492300000|2024-11-13 10:05:00|142.62|142.54|142.57|142.49|142.62|142.54|142.52|142.44|189
1731492600000|2024-11-13 10:10:00|142.62|142.44|142.72|142.64|142.72|142.64|142.57|142.44|411
1731492900000|2024-11-13 10:15:00|142.67|142.59|142.77|142.64|142.82|142.74|142.67|142.59|357
1731493200000|2024-11-13 10:20:00|142.72|142.69|142.77|142.69|142.82|142.74|142.72|142.64|58
1731493500000|2024-11-13 10:25:00|142.82|142.74|142.87|142.79|142.97|142.89|142.77|142.69|408
1731493800000|2024-11-13 10:30:00|142.82|142.74|142.92|142.84|142.97|142.89|142.77|142.69|326
1731494100000|2024-11-13 10:35:00|142.87|142.79|142.87|142.79|142.92|142.84|142.77|142.69|178
1731494400000|2024-11-13 10:40:00|142.92|142.84|142.87|142.74|142.92|142.84|142.82|142.74|181
1731494700000|2024-11-13 10:45:00|142.82|142.79|142.97|142.89|142.97|142.89|142.82|142.74|103
1731495000000|2024-11-13 10:50:00|143.02|142.94|143.12|143.04|143.12|143.04|142.97|142.89|241
1731495300000|2024-11-13 10:55:00|143.17|143.09|143.17|143.09|143.22|143.14|143.12|143.04|941
1731495600000|2024-11-13 11:00:00|143.22|143.14|143.42|143.29|143.42|143.34|143.22|143.14|1366
1731495900000|2024-11-13 11:05:00|143.37|143.34|143.27|143.19|143.42|143.34|143.22|143.14|1968
1731496200000|2024-11-13 11:10:00|143.32|143.14|143.17|143.09|143.32|143.24|143.17|143.09|2258
1731496500000|2024-11-13 11:15:00|143.12|143.04|143.07|142.99|143.12|143.04|143.02|142.94|274
1731496800000|2024-11-13 11:20:00|143.02|142.94|142.97|142.89|143.07|142.99|142.97|142.89|178
1731497100000|2024-11-13 11:25:00|142.92|142.84|142.97|142.89|143.02|142.94|142.87|142.74|754
1731497400000|2024-11-13 11:30:00|142.92|142.84|142.87|142.79|142.97|142.89|142.87|142.79|401
1731497700000|2024-11-13 11:35:00|142.92|142.84|142.87|142.79|142.92|142.84|142.87|142.74|1115
1731498000000|2024-11-13 11:40:00|142.82|142.74|142.67|142.59|142.87|142.79|142.62|142.54|3838
1731498300000|2024-11-13 11:45:00|142.72|142.64|142.72|142.64|142.77|142.69|142.62|142.54|362
1731498600000|2024-11-13 11:50:00|142.67|142.59|142.67|142.59|142.77|142.69|142.67|142.54|53
1731498900000|2024-11-13 11:55:00|142.72|142.64|142.52|142.44|142.72|142.64|142.52|142.44|321
1731499200000|2024-11-13 12:00:00|142.57|142.49|142.57|142.49|142.62|142.54|142.47|142.39|1227
1731499500000|2024-11-13 12:05:00|142.52|142.44|142.42|142.34|142.57|142.49|142.42|142.34|455
1731499800000|2024-11-13 12:10:00|142.37|142.29|142.42|142.34|142.57|142.44|142.37|142.29|632
1731500100000|2024-11-13 12:15:00|142.47|142.29|142.62|142.54|142.67|142.54|142.42|142.29|169
1731500400000|2024-11-13 12:20:00|142.67|142.59|142.57|142.49|142.72|142.64|142.57|142.44|67
1731500700000|2024-11-13 12:25:00|142.62|142.54|142.62|142.54|142.67|142.59|142.52|142.44|144
1731501000000|2024-11-13 12:30:00|142.67|142.59|142.57|142.49|142.67|142.59|142.52|142.44|127
1731501300000|2024-11-13 12:35:00|142.52|142.44|142.47|142.39|142.57|142.49|142.42|142.34|180
1731501600000|2024-11-13 12:40:00|142.42|142.34|142.52|142.39|142.52|142.39|142.37|142.29|162
1731501900000|2024-11-13 12:45:00|142.57|142.44|142.42|142.29|142.57|142.49|142.32|142.24|9333
1731502200000|2024-11-13 12:50:00|142.37|142.34|142.32|142.24|142.47|142.34|142.32|142.19|64
1731502500000|2024-11-13 12:55:00|142.37|142.19|142.27|142.19|142.37|142.29|142.27|142.19|244
1731502800000|2024-11-13 13:00:00|142.32|142.24|142.47|142.39|142.47|142.39|142.27|142.19|254
1731503100000|2024-11-13 13:05:00|142.42|142.34|142.42|142.34|142.57|142.49|142.42|142.34|6641
1731503400000|2024-11-13 13:10:00|142.47|142.39|142.42|142.34|142.52|142.44|142.37|142.29|728
1731503700000|2024-11-13 13:15:00|142.47|142.39|142.52|142.44|142.57|142.49|142.47|142.34|105
1731504000000|2024-11-13 13:20:00|142.57|142.49|142.47|142.39|142.62|142.49|142.42|142.34|300
1731504300000|2024-11-13 13:25:00|142.42|142.34|142.57|142.44|142.57|142.49|142.42|142.34|229
1731504600000|2024-11-13 13:30:00|142.52|142.49|142.42|142.34|142.77|142.69|142.32|142.24|2139
1731504900000|2024-11-13 13:35:00|142.47|142.39|142.52|142.44|142.67|142.59|142.42|142.34|658
1731505200000|2024-11-13 13:40:00|142.57|142.49|142.57|142.49|142.67|142.59|142.52|142.44|307
1731505500000|2024-11-13 13:45:00|142.52|142.44|142.37|142.29|142.52|142.44|142.32|142.24|565
1731505800000|2024-11-13 13:50:00|142.42|142.34|142.52|142.44|142.57|142.49|142.37|142.29|556
1731506100000|2024-11-13 13:55:00|142.57|142.49|142.52|142.44|142.62|142.49|142.42|142.34|290
1731506400000|2024-11-13 14:00:00|142.57|142.49|142.42|142.34|142.67|142.54|142.37|142.24|922
1731506700000|2024-11-13 14:05:00|142.37|142.29|142.27|142.19|142.42|142.34|142.27|142.19|1004
1731507000000|2024-11-13 14:10:00|142.32|142.24|142.27|142.19|142.37|142.29|142.07|141.99|2137
1731507300000|2024-11-13 14:15:00|142.22|142.14|142.12|141.99|142.27|142.19|142.07|141.99|444
1731507600000|2024-11-13 14:20:00|142.07|142.04|141.92|141.79|142.07|142.04|141.87|141.79|2339
1731507900000|2024-11-13 14:25:00|141.87|141.84|142.02|141.89|142.02|141.94|141.82|141.74|1036
1731508200000|2024-11-13 14:30:00|141.97|141.94|142.07|141.99|142.07|141.99|141.92|141.84|816
1731508500000|2024-11-13 14:35:00|142.02|141.94|142.12|142.04|142.17|142.09|141.92|141.84|464
1731508800000|2024-11-13 14:40:00|142.07|141.99|141.92|141.84|142.12|142.04|141.87|141.79|1066
1731509100000|2024-11-13 14:45:00|141.97|141.89|141.42|141.34|141.97|141.89|141.42|141.34|4490
1731509400000|2024-11-13 14:50:00|141.37|141.29|141.32|141.24|141.42|141.34|140.87|140.79|5968
1731509700000|2024-11-13 14:55:00|141.27|141.19|141.57|141.44|141.57|141.49|141.27|141.19|1287
1731510000000|2024-11-13 15:00:00|141.52|141.49|141.52|141.44|141.62|141.54|141.47|141.39|650
1731510300000|2024-11-13 15:05:00|141.47|141.39|141.22|141.14|141.52|141.44|141.02|140.94|1724
1731510600000|2024-11-13 15:10:00|141.27|141.19|141.07|140.99|141.42|141.29|141.02|140.94|506
1731510900000|2024-11-13 15:15:00|141.12|141.04|140.72|140.64|141.12|141.04|140.72|140.59|1118
1731511200000|2024-11-13 15:20:00|140.67|140.59|140.67|140.59|140.87|140.79|140.67|140.59|1372
1731511500000|2024-11-13 15:25:00|140.72|140.64|140.72|140.64|140.82|140.74|140.62|140.54|2055
1731511800000|2024-11-13 15:30:00|140.67|140.59|141.12|141.04|141.17|141.09|140.67|140.59|2095
1731512100000|2024-11-13 15:35:00|141.17|140.99|140.97|140.89|141.32|141.24|140.97|140.89|3336
1731512400000|2024-11-13 15:40:00|140.92|140.84|140.82|140.74|140.97|140.89|140.72|140.64|2676
1731512700000|2024-11-13 15:45:00|140.87|140.69|141.12|141.04|141.17|141.09|140.82|140.69|2471
1731513000000|2024-11-13 15:50:00|141.07|140.99|141.07|140.99|141.12|141.04|140.97|140.89|1170
1731513300000|2024-11-13 15:55:00|141.12|141.04|141.12|141.04|141.12|141.04|141.07|140.99|1482
1731513600000|2024-11-13 16:00:00|141.17|141.09|141.32|141.24|141.42|141.34|141.12|141.04|3632
1731513900000|2024-11-13 16:05:00|141.27|141.19|141.47|141.39|141.52|141.44|141.27|141.14|2434
1731514200000|2024-11-13 16:10:00|141.52|141.44|141.57|141.49|141.57|141.49|141.42|141.34|1888
1731514500000|2024-11-13 16:15:00|141.52|141.44|141.52|141.44|141.67|141.59|141.47|141.39|1624
1731514800000|2024-11-13 16:20:00|||||||||1713
1731515100000|2024-11-13 16:25:00|141.57|141.49|141.72|141.64|141.77|141.64|141.57|141.49|5902
1731515400000|2024-11-13 16:30:00|141.77|141.69|141.87|141.79|141.87|141.79|141.77|141.69|6839
1731515700000|2024-11-13 16:35:00|141.82|141.74|141.82|141.74|141.87|141.79|141.77|141.69|2467
1731516000000|2024-11-13 16:40:00|141.87|141.79|141.87|141.79|141.92|141.84|141.82|141.74|2243
1731516300000|2024-11-13 16:45:00|141.92|141.84|141.87|141.79|141.92|141.84|141.87|141.79|1660
1731516600000|2024-11-13 16:50:00|141.82|141.74|141.82|141.74|141.87|141.79|141.77|141.69|1229
1731516900000|2024-11-13 16:55:00|141.87|141.79|141.92|141.84|141.92|141.84|141.82|141.74|1420
1731517200000|2024-11-13 17:00:00|141.97|141.79|141.97|141.89|141.97|141.89|141.97|141.79|164
1731517500000|2024-11-13 17:05:00|142.02|141.94|142.02|141.89|142.02|141.94|141.97|141.89|1190
1731517800000|2024-11-13 17:10:00||141.94||141.94||141.94||141.89|111
1731518100000|2024-11-13 17:15:00|141.97|141.89|141.92|141.84|141.97|141.89|141.92|141.84|241
1731518400000|2024-11-13 17:20:00|141.97|141.89|141.82|141.74|141.97|141.89|141.82|141.74|864
1731518700000|2024-11-13 17:25:00|141.87|141.79|141.97|141.89|141.97|141.89|141.87|141.79|509
1731519000000|2024-11-13 17:30:00|142.02|141.94|142.02|141.94|142.02|141.94|142.02|141.94|931
1731519300000|2024-11-13 17:35:00|142.07|141.99|142.12|142.04|142.12|142.04|142.07|141.99|600
1731519600000|2024-11-13 17:40:00|142.07|141.99|142.02|141.94|142.07|141.99|142.02|141.94|46
1731519900000|2024-11-13 17:45:00|142.07|141.99|142.07|141.99|142.07|141.99|142.07|141.99|55
1731520200000|2024-11-13 17:50:00|142.12|142.04|142.07|141.99|142.12|142.04|142.07|141.99|851
1731520500000|2024-11-13 17:55:00|||||||||15
1731520800000|2024-11-13 18:00:00|||||||||15
1731521100000|2024-11-13 18:05:00|142.02|141.94|142.02|141.94|142.02|141.94|141.97|141.89|360
1731521400000|2024-11-13 18:10:00|141.97|141.89|141.87|141.79|141.97|141.89|141.87|141.79|103
1731521700000|2024-11-13 18:15:00|141.92||141.87||141.92||141.87||38
1731522000000|2024-11-13 18:20:00|141.82|141.74|141.87|141.74|141.87|141.79|141.82|141.74|392
1731522300000|2024-11-13 18:25:00||141.79||141.74||141.79||141.74|0
1731522600000|2024-11-13 18:30:00|141.92|141.79|141.92|141.79|141.92|141.84|141.92|141.79|90
1731522900000|2024-11-13 18:35:00|141.87|141.74|141.92|141.79|141.92|141.79|141.82|141.74|123
1731523200000|2024-11-13 18:40:00|141.97|141.84|141.97|141.89|141.97|141.89|141.97|141.84|29
1731523500000|2024-11-13 18:45:00|141.92|141.84|141.97|141.89|141.97|141.89|141.92|141.84|28
1731523800000|2024-11-13 18:50:00||141.84||141.89||141.89||141.84|0
1731524100000|2024-11-13 18:55:00||141.84||141.84||141.89||141.84|1
1731524400000|2024-11-13 19:00:00|141.92||141.92||141.92||141.92||81
1731525000000|2024-11-13 19:10:00|141.87|141.79|141.92|141.79|141.92|141.84|141.87|141.79|17
1731525300000|2024-11-13 19:15:00|141.87|141.74|141.77|141.69|141.87|141.74|141.77|141.69|203
1731525600000|2024-11-13 19:20:00|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|55
1731525900000|2024-11-13 19:25:00|141.77|141.69|141.67|141.59|141.77|141.69|141.67|141.59|495
1731526200000|2024-11-13 19:30:00|141.62|141.54|141.67|141.54|141.67|141.59|141.57|141.49|74
1731526500000|2024-11-13 19:35:00|141.62|141.49|141.62|141.54|141.62|141.54|141.57|141.49|140
1731526800000|2024-11-13 19:40:00|141.57|141.49|141.62|141.49|141.62|141.54|141.57|141.49|9
1731527100000|2024-11-13 19:45:00||141.54||141.54||141.54||141.54|5
1731527400000|2024-11-13 19:50:00|141.57|141.49|141.57|141.49|141.62|141.54|141.57|141.49|90
1731528000000|2024-11-13 20:00:00|141.52|141.44|141.47|141.34|141.52|141.44|141.42|141.34|103
1731528300000|2024-11-13 20:05:00|141.42|141.39|141.57|141.44|141.57|141.44|141.42|141.34|25
1731528600000|2024-11-13 20:10:00|141.62|141.49|141.62|141.54|141.62|141.54|141.57|141.49|109
1731528900000|2024-11-13 20:15:00|141.67|141.59|141.72|141.64|141.72|141.64|141.67|141.59|155
1731529200000|2024-11-13 20:20:00|141.77|141.69|141.72|141.64|141.77|141.69|141.72|141.64|65
1731529500000|2024-11-13 20:25:00|141.67|141.59|141.72|141.64|141.72|141.64|141.67|141.59|3
1731529800000|2024-11-13 20:30:00|141.77|141.59|141.77|141.69|141.77|141.69|141.77|141.59|44
1731530100000|2024-11-13 20:35:00|141.82|141.74|141.87|141.79|141.87|141.79|141.82|141.74|73
1731530400000|2024-11-13 20:40:00|141.92|141.74|141.87|141.74|141.92|141.74|141.87|141.74|128
1731530700000|2024-11-13 20:45:00|141.82|141.79|141.82|141.74|141.82|141.79|141.77|141.69|32
1731531000000|2024-11-13 20:50:00|141.77|141.69|141.67|141.59|141.82|141.74|141.67|141.59|41
1731531300000|2024-11-13 20:55:00|141.72|141.54|141.77|141.69|141.82|141.69|141.72|141.54|157
1731567600000|2024-11-14 07:00:00|141.74|141.67|141.37|141.24|141.74|141.67|141.37|141.24|15
1731567900000|2024-11-14 07:05:00|141.32|141.29|141.42|141.29|141.42|141.29|141.32|141.24|150
1731568200000|2024-11-14 07:10:00|141.52|141.34|141.47|141.34|141.52|141.39|141.47|141.34|31
1731568500000|2024-11-14 07:15:00|141.42|141.29|141.42|141.29|141.42|141.34|141.42|141.29|0
1731568800000|2024-11-14 07:20:00|141.47|141.34|141.57|141.44|141.57|141.44|141.47|141.34|3
1731569100000|2024-11-14 07:25:00|141.62|141.49|141.72|141.59|141.77|141.69|141.62|141.49|241
1731569400000|2024-11-14 07:30:00|141.62|141.64|141.72|141.64|141.72|141.64|141.62|141.49|269
1731569700000|2024-11-14 07:35:00|141.77|141.59|142.02|141.94|142.02|141.94|141.77|141.59|280
1731570000000|2024-11-14 07:40:00|142.07|141.89|142.17|142.04|142.27|142.14|142.07|141.89|443
1731570300000|2024-11-14 07:45:00|142.12|142.09|142.12|142.04|142.27|142.19|142.12|141.99|489
1731570600000|2024-11-14 07:50:00|142.07|141.99|142.22|142.09|142.22|142.09|141.97|141.89|151
1731570900000|2024-11-14 07:55:00|142.27|142.14|142.32|142.24|142.47|142.34|142.27|142.14|875
1731571200000|2024-11-14 08:00:00|142.27|142.19|142.82|142.74|142.97|142.89|142.17|142.04|2436
1731571500000|2024-11-14 08:05:00|142.87|142.79|143.07|142.94|143.22|143.14|142.87|142.74|2460
1731571800000|2024-11-14 08:10:00|143.02|142.89|142.92|142.79|143.07|142.89|142.82|142.74|1556
1731572100000|2024-11-14 08:15:00|142.87|142.74|142.87|142.79|142.97|142.89|142.72|142.64|3653
1731572400000|2024-11-14 08:20:00|142.92|142.84|142.77|142.69|142.97|142.89|142.62|142.54|533
1731572700000|2024-11-14 08:25:00|142.82|142.64|142.97|142.89|143.02|142.94|142.72|142.64|567
1731573000000|2024-11-14 08:30:00|143.02|142.94|142.87|142.79|143.02|142.94|142.77|142.69|288
1731573300000|2024-11-14 08:35:00|142.82|142.74|142.72|142.64|142.92|142.84|142.72|142.64|417
1731573600000|2024-11-14 08:40:00|142.67|142.59|142.52|142.44|142.72|142.64|142.42|142.34|476
1731573900000|2024-11-14 08:45:00|142.57|142.39|142.37|142.29|142.57|142.44|142.37|142.29|55
1731574200000|2024-11-14 08:50:00|142.42|142.34|142.67|142.59|142.67|142.59|142.42|142.34|228
1731574500000|2024-11-14 08:55:00|142.62|142.54|142.72|142.59|142.72|142.64|142.47|142.39|129
1731574800000|2024-11-14 09:00:00|142.77|142.64|143.02|142.94|143.02|142.94|142.77|142.64|516
1731575100000|2024-11-14 09:05:00|142.97|142.89|143.07|142.99|143.12|143.04|142.97|142.84|2478
1731575400000|2024-11-14 09:10:00|143.12|142.94|143.02|142.94|143.17|143.04|143.02|142.94|153
1731575700000|2024-11-14 09:15:00|143.07|142.99|143.17|143.09|143.22|143.14|143.02|142.94|117
1731576000000|2024-11-14 09:20:00|143.22|143.04|143.27|143.19|143.32|143.24|143.12|143.04|1241
1731576300000|2024-11-14 09:25:00|143.32|143.24|143.37|143.29|143.42|143.34|143.32|143.19|1714
1731576600000|2024-11-14 09:30:00|143.42|143.34|143.42|143.29|143.47|143.39|143.37|143.29|2015
1731576900000|2024-11-14 09:35:00|143.47|143.34|143.32|143.24|143.52|143.39|143.32|143.24|495
1731577200000|2024-11-14 09:40:00|143.27|143.19|143.02|142.94|143.27|143.19|143.02|142.94|691
1731577500000|2024-11-14 09:45:00|143.07|142.99|143.22|143.14|143.22|143.14|143.02|142.99|460
1731577800000|2024-11-14 09:50:00|143.17|143.09|142.97|142.89|143.22|143.09|142.97|142.84|1077
1731578100000|2024-11-14 09:55:00|143.02|142.94|143.07|142.99|143.07|142.99|143.02|142.94|119
1731578400000|2024-11-14 10:00:00|143.12|143.04|143.32|143.24|143.42|143.34|143.12|142.99|187
1731578700000|2024-11-14 10:05:00|143.27|143.19|143.07|142.99|143.32|143.24|143.07|142.99|273
1731579000000|2024-11-14 10:10:00|143.02|142.94|143.02|142.94|143.12|142.99|142.97|142.89|289
1731579300000|2024-11-14 10:15:00|143.07|142.99|143.12|142.99|143.12|143.04|143.02|142.99|85
1731579600000|2024-11-14 10:20:00|143.07|143.04|142.92|142.84|143.12|143.04|142.92|142.84|152
1731579900000|2024-11-14 10:25:00|142.97|142.89|142.92|142.84|142.97|142.89|142.87|142.79|198
1731580200000|2024-11-14 10:30:00|142.87|142.79|143.02|142.94|143.07|142.94|142.87|142.79|392
1731580500000|2024-11-14 10:35:00|143.07|142.99|143.02|142.94|143.07|142.99|143.02|142.94|465
1731580800000|2024-11-14 10:40:00|143.07|142.89|142.82|142.74|143.07|142.94|142.77|142.69|873
1731581100000|2024-11-14 10:45:00|142.77|142.69|142.72|142.64|142.82|142.74|142.67|142.59|1053
1731581400000|2024-11-14 10:50:00|142.77|142.69|142.77|142.69|142.87|142.74|142.77|142.64|146
1731581700000|2024-11-14 10:55:00|142.82|142.64|142.57|142.49|142.82|142.69|142.52|142.44|969
1731582000000|2024-11-14 11:00:00|142.52|142.44|142.62|142.54|142.67|142.59|142.52|142.44|405
1731582300000|2024-11-14 11:05:00|142.67|142.59|142.57|142.49|142.67|142.59|142.52|142.44|152
1731582600000|2024-11-14 11:10:00|142.62|142.54|142.47|142.39|142.62|142.54|142.42|142.34|706
1731582900000|2024-11-14 11:15:00|142.52|142.44|142.62|142.54|142.62|142.54|142.47|142.39|826
1731583200000|2024-11-14 11:20:00|142.67|142.59|142.62|142.54|142.72|142.64|142.57|142.49|569
1731583500000|2024-11-14 11:25:00|142.67|142.59|142.72|142.64|142.77|142.64|142.62|142.54|501
1731583800000|2024-11-14 11:30:00|142.77|142.69|142.77|142.69|142.77|142.69|142.72|142.64|159
1731584100000|2024-11-14 11:35:00|142.82|142.74|142.72|142.64|142.87|142.79|142.67|142.59|747
1731584400000|2024-11-14 11:40:00|142.77|142.69|142.92|142.84|142.92|142.84|142.77|142.69|990
1731584700000|2024-11-14 11:45:00|142.87|142.79|143.07|142.99|143.07|142.99|142.87|142.79|812
1731585000000|2024-11-14 11:50:00|143.02|142.94|143.02|142.94|143.07|142.99|142.97|142.89|315
1731585300000|2024-11-14 11:55:00|142.97|142.89|142.92|142.84|143.02|142.94|142.87|142.79|503
1731585600000|2024-11-14 12:00:00|142.97|142.89|142.97|142.89|143.02|142.94|142.87|142.79|668
1731585900000|2024-11-14 12:05:00|142.92|142.84|142.92|142.84|142.97|142.89|142.87|142.79|108
1731586200000|2024-11-14 12:10:00|142.87|142.79|142.92|142.84|142.92|142.84|142.82|142.74|248
1731586500000|2024-11-14 12:15:00|142.97|142.89|143.07|142.99|143.07|142.99|142.92|142.84|257
1731586800000|2024-11-14 12:20:00|143.12|143.04|143.02|142.94|143.12|143.04|142.97|142.89|222
1731587100000|2024-11-14 12:25:00|143.07|142.99|143.07|142.99|143.07|142.99|143.02|142.94|334
1731587400000|2024-11-14 12:30:00|143.12|143.04|143.27|143.14|143.27|143.14|143.12|143.04|1039
1731587700000|2024-11-14 12:35:00|143.22|143.09|143.02|142.94|143.27|143.09|143.02|142.94|285
1731588000000|2024-11-14 12:40:00|143.07|142.99|143.22|143.14|143.27|143.19|143.02|142.94|436
1731588300000|2024-11-14 12:45:00|143.17|143.09|143.27|143.19|143.32|143.24|143.17|143.09|6419
1731588600000|2024-11-14 12:50:00|143.32|143.24|143.22|143.14|143.32|143.24|143.22|143.14|489
1731588900000|2024-11-14 12:55:00|143.17|143.09|143.12|143.04|143.17|143.09|143.07|142.99|141
1731589200000|2024-11-14 13:00:00|143.17|143.09|143.32|143.24|143.37|143.29|143.17|143.09|729
1731589500000|2024-11-14 13:05:00|143.37|143.29|143.37|143.29|143.37|143.29|143.32|143.24|841
1731589800000|2024-11-14 13:10:00|143.42|143.24|143.37|143.29|143.47|143.39|143.32|143.24|335
1731590100000|2024-11-14 13:15:00|143.32|143.24|143.37|143.29|143.42|143.34|143.32|143.24|169
1731590400000|2024-11-14 13:20:00|143.32|143.24|143.37|143.29|143.37|143.29|143.27|143.19|249
1731590700000|2024-11-14 13:25:00|143.42|143.34|143.47|143.34|143.47|143.39|143.37|143.29|530
1731591000000|2024-11-14 13:30:00|143.42|143.39|143.32|143.24|143.52|143.39|143.32|143.24|566
1731591300000|2024-11-14 13:35:00|143.37|143.29|143.32|143.24|143.37|143.29|143.22|143.14|1538
1731591600000|2024-11-14 13:40:00|143.37|143.29|143.52|143.44|143.52|143.44|143.32|143.24|1249
1731591900000|2024-11-14 13:45:00|143.47|143.39|143.57|143.49|143.57|143.49|143.47|143.39|365
1731592200000|2024-11-14 13:50:00|143.62|143.54|143.52|143.39|143.62|143.54|143.42|143.34|1046
1731592500000|2024-11-14 13:55:00|143.47|143.44|143.72|143.64|143.77|143.69|143.47|143.44|1449
1731592800000|2024-11-14 14:00:00|143.67|143.59|143.62|143.54|143.67|143.64|143.57|143.49|1481
1731593100000|2024-11-14 14:05:00|143.67|143.59|143.82|143.74|143.82|143.74|143.67|143.59|1887
1731593400000|2024-11-14 14:10:00|143.87|143.79|143.92|143.84|143.92|143.84|143.87|143.79|1487
1731593700000|2024-11-14 14:15:00|143.97|143.89|144.07|143.99|144.07|143.99|143.97|143.89|1979
1731594000000|2024-11-14 14:20:00|144.12|144.04|144.02|143.94|144.12|144.04|143.97|143.89|1703
1731594300000|2024-11-14 14:25:00|143.97|143.89|144.32|144.24|144.37|144.29|143.97|143.89|2861
1731594600000|2024-11-14 14:30:00|144.37|144.29|144.47|144.39|144.52|144.44|144.37|144.29|2931
1731594900000|2024-11-14 14:35:00|144.42|144.34|144.37|144.29|144.57|144.49|144.27|144.19|4603
1731595200000|2024-11-14 14:40:00|144.32|144.24|144.32|144.24|144.37|144.29|144.27|144.19|3938
1731595500000|2024-11-14 14:45:00|144.27|144.19|144.42|144.34|144.47|144.39|144.22|144.14|6458
1731595800000|2024-11-14 14:50:00|144.37|144.29|144.42|144.34|144.47|144.39|144.32|144.24|977
1731596100000|2024-11-14 14:55:00|144.37|144.29|144.47|144.39|144.62|144.54|144.37|144.29|2656
1731596400000|2024-11-14 15:00:00|144.52|144.44|144.67|144.59|144.72|144.64|144.47|144.39|3365
1731596700000|2024-11-14 15:05:00|144.62|144.54|144.67|144.59|144.77|144.69|144.62|144.54|1420
1731597000000|2024-11-14 15:10:00|144.62|144.54|144.42|144.34|144.62|144.54|144.42|144.34|2789
1731597300000|2024-11-14 15:15:00|144.47|144.29|144.32|144.24|144.52|144.44|144.32|144.24|581
1731597600000|2024-11-14 15:20:00|144.27|144.19|144.27|144.19|144.32|144.24|144.17|144.09|980
1731597900000|2024-11-14 15:25:00|144.32|144.24|144.32|144.24|144.32|144.24|144.27|144.19|7879
1731598200000|2024-11-14 15:30:00|144.27|144.19|144.27|144.19|144.27|144.19|144.22|144.14|5683
1731598500000|2024-11-14 15:35:00|144.32|144.24|144.32|144.24|144.37|144.24|144.27|144.19|668
1731598800000|2024-11-14 15:40:00|144.27|144.19|144.22|144.14|144.32|144.24|144.22|144.09|2418
1731599100000|2024-11-14 15:45:00|144.27|144.19|144.12|144.04|144.27|144.19|144.12|144.04|706
1731599400000|2024-11-14 15:50:00|144.17|144.09|144.17|144.09|144.22|144.14|144.12|144.04|1169
1731599700000|2024-11-14 15:55:00|144.22|144.14|144.27|144.14|144.27|144.19|144.17|144.09|1078
1731600000000|2024-11-14 16:00:00|144.32|144.19|144.32|144.24|144.47|144.34|144.27|144.14|1463
1731600300000|2024-11-14 16:05:00|144.37|144.29|144.42|144.34|144.47|144.39|144.32|144.24|7136
1731600600000|2024-11-14 16:10:00|144.37|144.29|144.57|144.49|144.57|144.49|144.37|144.24|1243
1731600900000|2024-11-14 16:15:00|144.52|144.44|144.42|144.34|144.52|144.44|144.37|144.29|3478
1731601200000|2024-11-14 16:20:00|144.37|144.29|144.27|144.19|144.42|144.34|144.27|144.19|1242
1731601500000|2024-11-14 16:25:00|144.22|144.14|144.22|144.14|144.32|144.19|144.17|144.09|8323
1731601800000|2024-11-14 16:30:00|144.27|144.19|144.37|144.29|144.37|144.29|144.17|144.09|12751
1731602100000|2024-11-14 16:35:00|144.42|144.34|144.57|144.49|144.62|144.49|144.42|144.34|4993
1731602400000|2024-11-14 16:40:00|144.52|144.44|144.52|144.44|144.57|144.49|144.52|144.44|1698
1731602700000|2024-11-14 16:45:00|144.47|144.39|144.37|144.29|144.47|144.39|144.37|144.29|739
1731603000000|2024-11-14 16:50:00|144.42|144.34|144.27|144.14|144.42|144.34|144.27|144.14|167
1731603300000|2024-11-14 16:55:00|144.22|144.19|144.32|144.24|144.32|144.24|144.22|144.14|791
1731603600000|2024-11-14 17:00:00|144.27|144.19|144.27|144.19|144.32|144.24|144.27|144.19|499
1731603900000|2024-11-14 17:05:00|144.22|144.14|144.22|144.14|144.27|144.19|144.22|144.14|305
1731604200000|2024-11-14 17:10:00|144.27|144.19|144.17|144.04|144.27|144.19|144.12|144.04|142
1731604500000|2024-11-14 17:15:00|144.12|144.09|144.07|143.99|144.17|144.09|144.07|143.99|126
1731604800000|2024-11-14 17:20:00|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|67
1731605100000|2024-11-14 17:25:00|143.97|143.89|143.97|143.89|144.02|143.94|143.97|143.89|342
1731605400000|2024-11-14 17:30:00|144.02|143.94|143.82|143.74|144.02|143.94|143.77|143.69|868
1731605700000|2024-11-14 17:35:00|143.87|143.79|144.02|143.94|144.02|143.94|143.87|143.79|112
1731606000000|2024-11-14 17:40:00|143.97|143.89|143.97|143.89|144.02|143.94|143.97|143.84|122
1731606300000|2024-11-14 17:45:00|143.92|143.84|143.72|143.64|143.97|143.89|143.67|143.59|73
1731606600000|2024-11-14 17:50:00|143.77|143.69|143.92|143.84|143.97|143.89|143.77|143.69|147
1731606900000|2024-11-14 17:55:00|143.87|143.79|143.87|143.79|143.92|143.84|143.87|143.79|209
1731607200000|2024-11-14 18:00:00|143.82|143.74|143.92|143.84|143.97|143.84|143.82|143.74|77
1731607500000|2024-11-14 18:05:00|143.87|143.79|143.92|143.84|143.97|143.89|143.87|143.79|255
1731607800000|2024-11-14 18:10:00|143.97|143.89|143.92|143.84|143.97|143.89|143.92|143.84|127
1731608100000|2024-11-14 18:15:00|143.97|143.89|143.92|143.84|143.97|143.89|143.92|143.84|62
1731608400000|2024-11-14 18:20:00|143.97|143.89|143.97|143.84|143.97|143.89|143.92|143.84|173
1731608700000|2024-11-14 18:25:00|143.92|143.89|143.87|143.79|143.97|143.89|143.87|143.79|141
1731609000000|2024-11-14 18:30:00|143.92|143.84|143.87|143.79|143.92|143.84|143.87|143.79|212
1731609300000|2024-11-14 18:35:00|143.92|143.84|143.87|143.79|143.92|143.84|143.87|143.79|2
1731609600000|2024-11-14 18:40:00|143.92|143.74|143.87|143.79|143.92|143.79|143.87|143.74|276
1731609900000|2024-11-14 18:45:00|143.82|143.74|143.87|143.79|143.87|143.79|143.82|143.74|0
1731610200000|2024-11-14 18:50:00|143.92|143.84|143.92|143.79|143.97|143.84|143.87|143.79|22
1731610500000|2024-11-14 18:55:00|143.87|143.74|143.82|143.74|143.92|143.79|143.82|143.74|52
1731610800000|2024-11-14 19:00:00|143.87|143.79|144.02|143.89|144.02|143.94|143.87|143.79|18
1731611100000|2024-11-14 19:05:00|143.97|143.94|143.97|143.89|144.02|143.94|143.97|143.89|18
1731611400000|2024-11-14 19:10:00|144.02|143.94|143.97|143.89|144.02|143.94|143.97|143.89|2
1731612000000|2024-11-14 19:20:00|144.02|143.94|144.02|143.94|144.02|143.94|144.02|143.94|43
1731612300000|2024-11-14 19:25:00|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|35
1731612900000|2024-11-14 19:35:00|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|20
1731613200000|2024-11-14 19:40:00|144.07|143.99|144.12|144.04|144.12|144.04|144.07|143.99|81
1731613500000|2024-11-14 19:45:00|144.07|143.99|144.07|143.99|144.07|143.99|144.07|143.99|32
1731613800000|2024-11-14 19:50:00|144.12|144.04|144.17|144.09|144.17|144.09|144.12|144.04|48
1731614100000|2024-11-14 19:55:00|144.12|144.04|144.12|144.04|144.12|144.04|144.12|144.04|21
1731614400000|2024-11-14 20:00:00|144.17|144.09|144.07|143.99|144.17|144.09|144.07|143.94|338
1731614700000|2024-11-14 20:05:00|144.02|143.94|144.02|143.94|144.12|144.04|143.92|143.84|84
1731615000000|2024-11-14 20:10:00|144.07|143.89|144.02|143.94|144.07|143.99|143.97|143.89|469
1731615300000|2024-11-14 20:15:00|144.07|143.99|144.12|144.04|144.17|144.09|144.07|143.99|48
1731615600000|2024-11-14 20:20:00|144.07|143.99|144.12|143.99|144.12|144.04|144.07|143.99|62
1731615900000|2024-11-14 20:25:00|144.07|144.04|144.17|144.09|144.17|144.09|144.07|143.99|116
1731616200000|2024-11-14 20:30:00|144.12|144.04|144.12|144.04|144.12|144.09|144.07|143.99|141
1731616500000|2024-11-14 20:35:00|144.17|144.09|144.07|143.99|144.17|144.09|144.07|143.99|207
1731616800000|2024-11-14 20:40:00|144.12|144.04|144.07|143.99|144.12|144.04|144.07|143.99|114
1731617100000|2024-11-14 20:45:00|144.02|143.94|144.02|143.94|144.07|143.99|143.97|143.89|292
1731617400000|2024-11-14 20:50:00|144.07|143.99|144.07|143.99|144.12|144.04|143.97|143.89|229
1731617700000|2024-11-14 20:55:00|144.02|143.94|144.07|143.94|144.07|143.99|143.97|143.89|315
1731654000000|2024-11-15 07:00:00|143.67|143.59|143.77|143.64|143.77|143.64|143.67|143.54|256
1731654300000|2024-11-15 07:05:00|143.82|143.69|143.72|143.59|143.82|143.69|143.67|143.59|16
1731654600000|2024-11-15 07:10:00|143.67|143.64|143.67|143.54|143.77|143.69|143.62|143.54|3
1731654900000|2024-11-15 07:15:00|143.62|143.59|143.67|143.59|143.72|143.59|143.62|143.54|42
1731655200000|2024-11-15 07:20:00|143.72|143.64|143.62|143.49|143.77|143.64|143.57|143.49|54
1731655500000|2024-11-15 07:25:00|143.57|143.54|143.62|143.49|143.67|143.59|143.52|143.39|124
1731655800000|2024-11-15 07:30:00|143.67|143.54|143.57|143.49|143.72|143.64|143.57|143.44|78
1731656100000|2024-11-15 07:35:00|143.62|143.54|143.62|143.54|143.72|143.64|143.57|143.49|67
1731656400000|2024-11-15 07:40:00|143.57|143.44|143.62|143.54|143.62|143.54|143.47|143.39|114
1731656700000|2024-11-15 07:45:00|143.67|143.59|143.67|143.59|143.67|143.59|143.57|143.49|78
1731657000000|2024-11-15 07:50:00|143.72|143.64|143.82|143.74|143.82|143.74|143.72|143.64|77
1731657300000|2024-11-15 07:55:00|143.87|143.79|143.77|143.64|143.87|143.79|143.67|143.59|1205
1731657600000|2024-11-15 08:00:00|143.72|143.69|143.77|143.69|143.92|143.84|143.67|143.59|1613
1731657900000|2024-11-15 08:05:00|143.82|143.64|143.57|143.44|143.87|143.79|143.52|143.44|629
1731658200000|2024-11-15 08:10:00|143.52|143.49|143.82|143.74|143.87|143.74|143.47|143.39|1303
1731658500000|2024-11-15 08:15:00|143.87|143.79|144.07|143.99|144.27|144.19|143.87|143.74|1608
1731658800000|2024-11-15 08:20:00|144.02|143.94|144.32|144.24|144.32|144.24|143.97|143.89|940
1731659100000|2024-11-15 08:25:00|144.27|144.19|143.87|143.79|144.32|144.24|143.82|143.74|2344
1731659400000|2024-11-15 08:30:00|143.92|143.84|144.07|143.99|144.07|143.99|143.87|143.79|1133
1731659700000|2024-11-15 08:35:00|144.12|144.04|144.22|144.14|144.27|144.19|144.07|143.99|703
1731660000000|2024-11-15 08:40:00|144.27|144.09|144.42|144.34|144.47|144.39|144.22|144.09|976
1731660300000|2024-11-15 08:45:00|144.47|144.39|144.62|144.49|144.62|144.54|144.32|144.24|642
1731660600000|2024-11-15 08:50:00|144.57|144.54|144.87|144.79|144.92|144.84|144.57|144.49|1485
1731660900000|2024-11-15 08:55:00|144.82|144.74|144.87|144.79|144.87|144.79|144.67|144.59|1138
1731661200000|2024-11-15 09:00:00|144.92|144.84|145.02|144.94|145.07|144.94|144.77|144.69|1219
1731661500000|2024-11-15 09:05:00|145.07|144.99|144.97|144.84|145.07|144.99|144.97|144.84|785
1731661800000|2024-11-15 09:10:00|145.02|144.89|145.02|144.94|145.12|145.04|144.92|144.84|569
1731662100000|2024-11-15 09:15:00|145.07|144.99|145.32|145.24|145.42|145.34|144.97|144.89|1762
1731662400000|2024-11-15 09:20:00|145.37|145.29|145.27|145.19|145.42|145.34|145.27|145.19|1683
1731662700000|2024-11-15 09:25:00|145.32|145.24|145.27|145.19|145.37|145.29|145.22|145.14|958
1731663000000|2024-11-15 09:30:00|145.32|145.24|145.32|145.24|145.37|145.29|145.27|145.19|388
1731663300000|2024-11-15 09:35:00|145.37|145.29|145.42|145.34|145.52|145.44|145.32|145.29|1239
1731663600000|2024-11-15 09:40:00|145.37|145.29|145.32|145.24|145.42|145.34|145.12|145.04|1296
1731663900000|2024-11-15 09:45:00|145.27|145.19|145.22|145.14|145.32|145.19|145.17|145.09|4541
1731664200000|2024-11-15 09:50:00|145.17|145.09|145.27|145.19|145.27|145.19|145.07|144.99|1121
1731664500000|2024-11-15 09:55:00|145.32|145.24|145.57|145.49|145.62|145.49|145.27|145.24|2526
1731664800000|2024-11-15 10:00:00|145.52|145.44|145.52|145.44|145.62|145.54|145.52|145.44|1823
1731665100000|2024-11-15 10:05:00|145.57|145.49|145.52|145.44|145.57|145.49|145.42|145.34|975
1731665400000|2024-11-15 10:10:00|145.57|145.49|145.17|145.09|145.57|145.49|145.17|145.09|3289
1731665700000|2024-11-15 10:15:00|145.22|145.14|144.97|144.84|145.27|145.19|144.97|144.84|760
1731666000000|2024-11-15 10:20:00|145.02|144.89|145.22|145.09|145.22|145.14|144.97|144.89|1739
1731666300000|2024-11-15 10:25:00|145.17|145.14|145.17|145.09|145.27|145.14|145.12|144.99|6784
1731666600000|2024-11-15 10:30:00|145.12|145.04|145.27|145.19|145.37|145.24|145.12|145.04|719
1731666900000|2024-11-15 10:35:00|145.32|145.24|145.52|145.44|145.52|145.44|145.27|145.19|1656
1731667200000|2024-11-15 10:40:00|145.47|145.39|145.77|145.69|145.77|145.69|145.42|145.34|1982
1731667500000|2024-11-15 10:45:00|145.72|145.64|145.97|145.89|145.97|145.89|145.67|145.59|3327
1731667800000|2024-11-15 10:50:00|145.92|145.84|145.67|145.59|145.92|145.84|145.67|145.59|4316
1731668100000|2024-11-15 10:55:00|145.72|145.64|145.62|145.54|145.82|145.74|145.57|145.49|5896
1731668400000|2024-11-15 11:00:00|145.67|145.59|145.47|145.39|145.67|145.59|145.42|145.34|1305
1731668700000|2024-11-15 11:05:00|145.52|145.44|145.42|145.34|145.62|145.54|145.42|145.34|752
1731669000000|2024-11-15 11:10:00|145.47|145.39|145.42|145.34|145.47|145.39|145.32|145.24|1268
1731669300000|2024-11-15 11:15:00|145.37|145.29|145.32|145.24|145.37|145.34|145.27|145.19|1411
1731669600000|2024-11-15 11:20:00|145.37|145.29|145.47|145.39|145.47|145.39|145.37|145.29|1479
1731669900000|2024-11-15 11:25:00|145.42|145.34|145.52|145.39|145.52|145.44|145.42|145.34|471
1731670200000|2024-11-15 11:30:00|145.47|145.44|145.52|145.44|145.52|145.44|145.37|145.29|464
1731670500000|2024-11-15 11:35:00|145.57|145.39|145.57|145.49|145.62|145.54|145.57|145.39|474
1731670800000|2024-11-15 11:40:00|145.62|145.54|145.52|145.44|145.62|145.54|145.52|145.44|496
1731671100000|2024-11-15 11:45:00|145.57|145.49|145.47|145.39|145.57|145.49|145.42|145.34|548
1731671400000|2024-11-15 11:50:00|145.42|145.34|145.52|145.44|145.52|145.44|145.42|145.34|686
1731671700000|2024-11-15 11:55:00|145.47|145.39|145.42|145.34|145.52|145.44|145.42|145.34|3114
1731672000000|2024-11-15 12:00:00|145.47|145.39|145.32|145.24|145.52|145.44|145.27|145.19|1674
1731672300000|2024-11-15 12:05:00|145.37|145.29|145.52|145.44|145.52|145.44|145.37|145.29|533
1731672600000|2024-11-15 12:10:00|145.47|145.39|145.47|145.39|145.52|145.44|145.47|145.39|572
1731672900000|2024-11-15 12:15:00|145.52|145.44|145.52|145.44|145.57|145.49|145.47|145.39|451
1731673200000|2024-11-15 12:20:00|145.47|145.39|145.47|145.39|145.52|145.44|145.42|145.34|775
1731673500000|2024-11-15 12:25:00|145.52|145.44|145.52|145.44|145.52|145.44|145.42|145.34|504
1731673800000|2024-11-15 12:30:00|145.47|145.39|145.47|145.39|145.52|145.39|145.37|145.29|522
1731674100000|2024-11-15 12:35:00|145.52|145.44|145.52|145.44|145.52|145.44|145.47|145.39|305
1731674400000|2024-11-15 12:40:00|145.57|145.49|145.72|145.64|145.77|145.69|145.52|145.44|2030
1731674700000|2024-11-15 12:45:00|145.67|145.59|145.82|145.74|145.82|145.74|145.67|145.59|652
1731675000000|2024-11-15 12:50:00|145.87|145.79|145.77|145.69|145.87|145.79|145.77|145.69|1226
1731675300000|2024-11-15 12:55:00|145.82|145.74|145.77|145.69|145.87|145.79|145.77|145.69|456
1731675600000|2024-11-15 13:00:00|145.82|145.74|145.77|145.64|145.87|145.79|145.72|145.64|530
1731675900000|2024-11-15 13:05:00|145.72|145.69|145.72|145.64|145.77|145.69|145.67|145.59|1346
1731676200000|2024-11-15 13:10:00|145.67|145.59|145.27|145.19|145.72|145.64|145.22|145.14|2102
1731676500000|2024-11-15 13:15:00|145.32|145.24|145.32|145.24|145.37|145.29|145.22|145.14|375
1731676800000|2024-11-15 13:20:00|145.27|145.19|145.22|145.14|145.32|145.24|145.22|145.14|297
1731677100000|2024-11-15 13:25:00|145.27|145.09|145.37|145.24|145.37|145.24|145.22|145.09|421
1731677400000|2024-11-15 13:30:00|145.27|145.14|145.52|145.44|145.52|145.44|145.22|145.14|2312
1731677700000|2024-11-15 13:35:00|145.57|145.39|145.37|145.24|145.57|145.49|145.32|145.24|227
1731678000000|2024-11-15 13:40:00|145.32|145.29|145.32|145.19|145.47|145.39|145.27|145.19|752
1731678300000|2024-11-15 13:45:00|145.37|145.24|145.17|145.09|145.37|145.24|145.17|145.09|946
1731678600000|2024-11-15 13:50:00|145.12|145.04|145.22|145.14|145.22|145.14|144.97|144.89|505
1731678900000|2024-11-15 13:55:00|145.27|145.09|145.22|145.14|145.27|145.19|145.12|145.04|354
1731679200000|2024-11-15 14:00:00|145.27|145.19|145.27|145.14|145.27|145.19|145.17|145.09|295
1731679500000|2024-11-15 14:05:00|145.22|145.09|145.12|145.04|145.27|145.14|145.12|145.04|112
1731679800000|2024-11-15 14:10:00|145.17|145.09|145.27|145.14|145.27|145.14|145.12|145.04|8
1731680100000|2024-11-15 14:15:00|145.22|145.19|145.22|145.14|145.27|145.19|145.17|145.09|62
1731680400000|2024-11-15 14:20:00|145.27|145.09|145.22|145.14|145.32|145.24|145.17|145.09|61
1731680700000|2024-11-15 14:25:00|145.17|145.09|145.17|145.09|145.32|145.24|145.17|145.09|366
1731681000000|2024-11-15 14:30:00|145.22|145.14|145.37|145.29|145.62|145.54|145.17|145.09|1301
1731681300000|2024-11-15 14:35:00|145.42|145.34|145.32|145.24|145.42|145.34|145.27|145.19|1414
1731681600000|2024-11-15 14:40:00|145.37|145.29|145.47|145.34|145.52|145.44|145.32|145.24|768
1731681900000|2024-11-15 14:45:00|145.42|145.39|145.47|145.34|145.47|145.39|145.32|145.24|381
1731682200000|2024-11-15 14:50:00|145.42|145.39|145.42|145.34|145.47|145.39|145.32|145.24|568
1731682500000|2024-11-15 14:55:00|145.47|145.39|145.37|145.29|145.47|145.39|145.27|145.19|166
1731682800000|2024-11-15 15:00:00|145.32|145.24|145.22|145.14|145.37|145.29|145.17|145.04|12211
1731683100000|2024-11-15 15:05:00|145.17|145.09|145.17|145.09|145.27|145.19|145.17|145.09|281
1731683400000|2024-11-15 15:10:00|145.22|145.14|145.47|145.39|145.47|145.39|145.17|145.09|1296
1731683700000|2024-11-15 15:15:00|145.42|145.34|145.42|145.34|145.47|145.39|145.37|145.29|738
1731684000000|2024-11-15 15:20:00|145.47|145.39|145.42|145.34|145.52|145.44|145.42|145.34|372
1731684300000|2024-11-15 15:25:00|145.47|145.39|145.47|145.39|145.57|145.49|145.47|145.39|1462
1731684600000|2024-11-15 15:30:00|145.52|145.44|145.37|145.29|145.52|145.44|145.37|145.29|1121
1731684900000|2024-11-15 15:35:00|145.32|145.24|145.47|145.39|145.47|145.39|145.17|145.09|2721
1731685200000|2024-11-15 15:40:00|145.52|145.34|145.32|145.24|145.52|145.44|145.22|145.14|2496
1731685500000|2024-11-15 15:45:00|145.37|145.29|145.22|145.09|145.42|145.34|145.17|145.09|616
1731685800000|2024-11-15 15:50:00|145.17|145.14|145.22|145.14|145.27|145.19|145.17|145.09|297
1731686100000|2024-11-15 15:55:00|145.17|145.09|145.07|144.99|145.22|145.14|145.07|144.99|2767
1731686400000|2024-11-15 16:00:00|145.02|144.94|144.82|144.74|145.07|144.99|144.82|144.74|2219
1731686700000|2024-11-15 16:05:00|144.87|144.79|144.87|144.79|144.97|144.89|144.77|144.69|2359
1731687000000|2024-11-15 16:10:00|144.92|144.89|145.02|144.94|145.07|144.99|144.87|144.79|3520
1731687300000|2024-11-15 16:15:00|145.07|144.99|145.17|145.09|145.22|145.14|144.97|144.89|2784
1731687600000|2024-11-15 16:20:00|145.22|145.14|145.17|145.09|145.22|145.14|145.12|144.99|1236
1731687900000|2024-11-15 16:25:00|145.22|145.14|145.27|145.19|145.32|145.24|145.17|145.09|4961
1731688200000|2024-11-15 16:30:00|145.22|145.14|145.12|145.04|145.32|145.19|145.07|144.99|9141
1731688500000|2024-11-15 16:35:00|145.17|145.09|145.07|144.99|145.27|145.19|145.07|144.99|5529
1731688800000|2024-11-15 16:40:00|145.12|145.04|145.22|145.14|145.22|145.14|145.07|144.99|2626
1731689100000|2024-11-15 16:45:00|145.17|145.09|145.22|145.14|145.32|145.24|145.17|145.09|591
1731689400000|2024-11-15 16:50:00|145.17|145.09|145.27|145.19|145.27|145.19|145.17|145.09|535
1731689700000|2024-11-15 16:55:00|145.22|145.14|145.07|144.99|145.27|145.19|145.07|144.99|157
1731690000000|2024-11-15 17:00:00|145.02|144.94|145.02|144.94|145.02|144.99|145.02|144.94|7
1731690300000|2024-11-15 17:05:00|144.97|144.89|145.07|144.94|145.07|144.99|144.97|144.84|2857
1731690600000|2024-11-15 17:10:00|145.02|144.89|145.12|145.04|145.12|145.04|144.97|144.89|199
1731690900000|2024-11-15 17:15:00|145.17|145.09|145.17|145.09|145.17|145.09|145.07|144.99|124
1731691200000|2024-11-15 17:20:00|145.22|145.04|145.12|145.04|145.22|145.14|145.12|145.04|547
1731691500000|2024-11-15 17:25:00|145.07|144.99|145.12|145.04|145.12|145.04|145.07|144.99|367
1731691800000|2024-11-15 17:30:00|145.07|144.99|145.07|144.99|145.07|144.99|145.07|144.99|452
1731692100000|2024-11-15 17:35:00|145.02|144.94|145.07|144.99|145.12|145.04|145.02|144.94|194
1731692400000|2024-11-15 17:40:00|145.02|144.94|145.12|145.04|145.12|145.04|145.02|144.94|739
1731692700000|2024-11-15 17:45:00|145.17|145.09|145.12|145.04|145.17|145.09|145.07|144.99|824
1731693000000|2024-11-15 17:50:00|145.17|144.99|145.07|144.99|145.17|145.09|145.07|144.99|669
1731693300000|2024-11-15 17:55:00|145.12|145.04|145.17|145.04|145.17|145.09|145.07|144.99|148
1731693600000|2024-11-15 18:00:00|145.12|145.09|145.12|144.99|145.17|145.09|145.12|144.99|31
1731693900000|2024-11-15 18:05:00|145.17|145.04|145.12|145.04|145.17|145.09|145.12|144.99|0
1731694200000|2024-11-15 18:10:00|145.07|144.99|145.07|144.99|145.17|145.09|145.07|144.99|367
1731694500000|2024-11-15 18:15:00|145.12|145.04|145.12|145.04|145.17|145.09|145.07|144.99|355
1731694800000|2024-11-15 18:20:00|145.17|145.09|145.12|145.04|145.17|145.09|145.07|144.99|138
1731695100000|2024-11-15 18:25:00|145.17|145.09|145.12|145.04|145.17|145.09|145.12|145.04|0
1731695400000|2024-11-15 18:30:00|145.07|144.99|145.07|144.99|145.07|145.04|145.07|144.99|12
1731695700000|2024-11-15 18:35:00|145.02|144.94|145.07|144.99|145.07|144.99|144.97|144.89|595
1731696000000|2024-11-15 18:40:00|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|8
1731696300000|2024-11-15 18:45:00|144.92|144.84|144.92|144.84|144.97|144.89|144.92|144.84|0
1731696600000|2024-11-15 18:50:00|144.87|144.79|144.82|144.74|144.92|144.84|144.82|144.74|416
1731696900000|2024-11-15 18:55:00|144.77|144.69|144.87|144.79|144.87|144.79|144.72|144.64|276
1731697200000|2024-11-15 19:00:00|144.92|144.84|144.87|144.79|144.92|144.84|144.82|144.74|39
1731697500000|2024-11-15 19:05:00|144.92|144.84|144.97|144.89|144.97|144.89|144.87|144.79|79
1731697800000|2024-11-15 19:10:00|144.92|144.84|144.92|144.84|144.97|144.89|144.92|144.84|150
1731698100000|2024-11-15 19:15:00|144.87|144.79|144.92|144.84|144.97|144.89|144.87|144.79|11
1731698400000|2024-11-15 19:20:00|144.97|144.89|144.87|144.79|144.97|144.89|144.87|144.79|76
1731698700000|2024-11-15 19:25:00|144.82|144.74|144.82|144.74|144.87|144.74|144.82|144.74|36
1731699000000|2024-11-15 19:30:00|144.87|144.79|144.92|144.84|144.92|144.84|144.87|144.79|0
1731699300000|2024-11-15 19:35:00|144.87|144.79|144.92|144.84|144.97|144.89|144.87|144.79|37
1731699600000|2024-11-15 19:40:00|144.97|144.89|145.12|145.04|145.12|145.04|144.97|144.89|41
1731699900000|2024-11-15 19:45:00|145.17|144.99|145.17|145.09|145.22|145.14|145.12|144.99|64
1731700200000|2024-11-15 19:50:00|145.22|145.14|144.97|144.89|145.22|145.14|144.92|144.84|37
1731700500000|2024-11-15 19:55:00|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.89|0
1731700800000|2024-11-15 20:00:00|145.02|144.94|145.17|145.09|145.17|145.09|145.02|144.94|80
1731701100000|2024-11-15 20:05:00|145.22|145.04|145.12|145.04|145.22|145.14|145.12|144.99|16
1731701400000|2024-11-15 20:10:00|145.17|145.09|145.27|145.14|145.27|145.19|145.17|145.04|13
1731701700000|2024-11-15 20:15:00|145.32|145.19|145.37|145.29|145.37|145.29|145.27|145.14|24
1731702000000|2024-11-15 20:20:00|145.42|145.34|145.37|145.29|145.42|145.34|145.37|145.29|247
1731702300000|2024-11-15 20:25:00|145.32|145.24|145.37|145.24|145.42|145.34|145.32|145.24|48
1731702600000|2024-11-15 20:30:00|145.42|145.29|145.37|145.29|145.42|145.34|145.32|145.24|197
1731702900000|2024-11-15 20:35:00|145.42|145.34|145.47|145.34|145.52|145.44|145.42|145.29|210
1731703200000|2024-11-15 20:40:00|145.42|145.39|145.32|145.24|145.42|145.39|145.32|145.24|156
1731703500000|2024-11-15 20:45:00|145.37|145.29|145.47|145.39|145.52|145.39|145.32|145.29|163
1731703800000|2024-11-15 20:50:00|145.52|145.44|145.57|145.49|145.62|145.54|145.47|145.39|317
1731704100000|2024-11-15 20:55:00|145.52|145.44|145.47|145.39|145.52|145.49|145.42|145.34|319
1731913200000|2024-11-18 07:00:00|145.47|145.34|145.47|145.34|145.52|145.39|145.37|145.29|166
1731913500000|2024-11-18 07:05:00|145.42|145.39|145.47|145.34|145.52|145.39|145.42|145.34|31
1731913800000|2024-11-18 07:10:00|145.52|145.39|145.67|145.54|145.67|145.54|145.52|145.39|104
1731914100000|2024-11-18 07:15:00|145.62|145.49|145.67|145.54|145.67|145.54|145.52|145.39|145
1731914400000|2024-11-18 07:20:00|145.62|145.49|145.57|145.44|145.62|145.49|145.52|145.44|78
1731914700000|2024-11-18 07:25:00|145.52|145.39|145.42|145.34|145.57|145.39|145.42|145.34|1
1731915000000|2024-11-18 07:30:00|145.37|145.29|145.27|145.19|145.42|145.29|145.22|145.14|414
1731915300000|2024-11-18 07:35:00|145.22|145.14|145.27|145.19|145.27|145.19|145.17|145.09|381
1731915600000|2024-11-18 07:40:00|145.22|145.14|145.22|145.09|145.27|145.14|145.17|145.09|23
1731915900000|2024-11-18 07:45:00|145.27|145.14|145.12|145.04|145.27|145.14|145.07|144.99|44
1731916200000|2024-11-18 07:50:00|145.17|145.09|145.22|145.14|145.27|145.19|145.17|145.04|19
1731916500000|2024-11-18 07:55:00|145.17|145.09|145.17|145.04|145.22|145.14|145.02|144.89|390
1731916800000|2024-11-18 08:00:00|145.22|145.09|145.92|145.79|145.92|145.79|145.22|145.09|2317
1731917100000|2024-11-18 08:05:00|145.87|145.74|145.72|145.64|145.92|145.84|145.57|145.49|1294
1731917400000|2024-11-18 08:10:00|145.67|145.59|145.52|145.44|145.72|145.64|145.37|145.29|348
1731917700000|2024-11-18 08:15:00|145.47|145.39|145.72|145.64|145.72|145.64|145.37|145.29|1019
1731918000000|2024-11-18 08:20:00|145.67|145.59|146.22|146.14|146.27|146.14|145.67|145.59|1557
1731918300000|2024-11-18 08:25:00|146.17|146.09|146.32|146.24|146.37|146.29|146.17|146.09|1374
1731918600000|2024-11-18 08:30:00|146.27|146.19|145.77|145.69|146.27|146.19|145.77|145.69|1778
1731918900000|2024-11-18 08:35:00|145.72|145.64|146.02|145.94|146.07|145.99|145.72|145.59|274
1731919200000|2024-11-18 08:40:00|145.97|145.89|146.02|145.89|146.07|145.99|145.82|145.74|361
1731919500000|2024-11-18 08:45:00|145.97|145.94|146.02|145.94|146.07|145.94|145.77|145.69|573
1731919800000|2024-11-18 08:50:00|145.97|145.89|146.07|145.99|146.07|145.99|145.87|145.79|546
1731920100000|2024-11-18 08:55:00|146.02|145.94|146.07|145.99|146.17|146.09|145.92|145.84|660
1731920400000|2024-11-18 09:00:00|146.12|145.94|145.57|145.49|146.12|145.99|145.57|145.49|1779
1731920700000|2024-11-18 09:05:00|145.52|145.44|145.72|145.64|145.77|145.64|145.37|145.29|688
1731921000000|2024-11-18 09:10:00|145.67|145.59|145.77|145.69|145.77|145.69|145.62|145.49|332
1731921300000|2024-11-18 09:15:00|145.82|145.74|145.67|145.59|145.82|145.74|145.52|145.44|640
1731921600000|2024-11-18 09:20:00|145.62|145.54|145.62|145.54|145.72|145.59|145.52|145.44|287
1731921900000|2024-11-18 09:25:00|145.67|145.49|145.57|145.49|145.72|145.64|145.57|145.49|1620
1731922200000|2024-11-18 09:30:00|145.52|145.44|145.57|145.49|145.67|145.54|145.47|145.39|2325
1731922500000|2024-11-18 09:35:00|145.52|145.44|145.72|145.64|145.77|145.69|145.52|145.44|768
1731922800000|2024-11-18 09:40:00|145.67|145.59|146.12|146.04|146.17|146.09|145.67|145.54|181
1731923100000|2024-11-18 09:45:00|146.17|146.09|146.27|146.19|146.32|146.24|146.17|146.09|583
1731923400000|2024-11-18 09:50:00|146.22|146.14|146.07|145.99|146.27|146.19|146.02|145.94|389
1731923700000|2024-11-18 09:55:00|146.02|145.94|146.02|145.89|146.12|146.04|145.97|145.89|152
1731924000000|2024-11-18 10:00:00|145.97|145.94|146.02|145.94|146.12|146.04|145.87|145.79|3551
1731924300000|2024-11-18 10:05:00|146.07|145.89|146.12|146.04|146.12|146.04|146.02|145.89|329
1731924600000|2024-11-18 10:10:00|146.17|146.09|146.17|146.09|146.27|146.19|146.17|146.04|722
1731924900000|2024-11-18 10:15:00|146.22|146.14|146.12|146.04|146.27|146.14|146.07|145.99|175
1731925200000|2024-11-18 10:20:00|146.17|145.99|146.17|146.09|146.17|146.09|146.07|145.99|213
1731925500000|2024-11-18 10:25:00|146.22|146.14|146.27|146.19|146.32|146.24|146.17|146.09|333
1731925800000|2024-11-18 10:30:00|146.32|146.14|146.12|146.04|146.32|146.19|146.12|145.99|131
1731926100000|2024-11-18 10:35:00|146.07|145.99|146.22|146.14|146.22|146.14|146.02|145.94|158
1731926400000|2024-11-18 10:40:00|146.27|146.19|146.27|146.19|146.32|146.24|146.22|146.14|156
1731926700000|2024-11-18 10:45:00|146.32|146.24|146.27|146.19|146.32|146.24|146.22|146.14|204
1731927000000|2024-11-18 10:50:00|146.32|146.24|146.17|146.09|146.32|146.24|146.17|146.09|489
1731927300000|2024-11-18 10:55:00|146.22|146.04|146.07|145.99|146.22|146.14|146.07|145.99|528
1731927600000|2024-11-18 11:00:00|146.02|145.94|146.12|145.99|146.12|146.04|146.02|145.94|677
1731927900000|2024-11-18 11:05:00|146.07|146.04|146.12|146.04|146.22|146.14|146.07|145.99|470
1731928200000|2024-11-18 11:10:00|146.17|146.09|146.07|145.99|146.17|146.09|146.07|145.99|356
1731928500000|2024-11-18 11:15:00|146.02|145.94|145.92|145.84|146.07|145.99|145.92|145.84|316
1731928800000|2024-11-18 11:20:00|145.97|145.89|145.97|145.89|146.02|145.94|145.92|145.84|141
1731929100000|2024-11-18 11:25:00|145.92|145.84|145.92|145.84|145.97|145.89|145.92|145.84|26
1731929400000|2024-11-18 11:30:00|145.97|145.79|145.72|145.64|145.97|145.79|145.62|145.54|617
1731929700000|2024-11-18 11:35:00|145.67|145.59|145.57|145.44|145.72|145.64|145.47|145.34|546
1731930000000|2024-11-18 11:40:00|145.52|145.49|145.37|145.29|145.57|145.49|145.32|145.24|1344
1731930300000|2024-11-18 11:45:00|145.42|145.34|145.52|145.44|145.57|145.49|145.37|145.29|267
1731930600000|2024-11-18 11:50:00|145.47|145.39|145.52|145.44|145.57|145.49|145.47|145.39|246
1731930900000|2024-11-18 11:55:00|145.57|145.49|145.62|145.54|145.62|145.54|145.52|145.39|118
1731931200000|2024-11-18 12:00:00|145.67|145.49|145.72|145.59|145.77|145.64|145.62|145.49|102
1731931500000|2024-11-18 12:05:00|145.67|145.64|145.72|145.64|145.77|145.64|145.67|145.59|37
1731931800000|2024-11-18 12:10:00|145.77|145.59|145.72|145.64|145.77|145.64|145.67|145.59|76
1731932100000|2024-11-18 12:15:00|145.77|145.69|145.77|145.69|145.87|145.79|145.72|145.64|140
1731932400000|2024-11-18 12:20:00|145.82|145.74|145.77|145.69|145.82|145.74|145.72|145.64|798
1731932700000|2024-11-18 12:25:00|145.72|145.64|145.87|145.79|145.87|145.79|145.72|145.64|1151
1731933000000|2024-11-18 12:30:00|145.92|145.74|145.72|145.64|145.92|145.79|145.72|145.64|187
1731933300000|2024-11-18 12:35:00|145.67|145.59|145.77|145.69|145.77|145.69|145.67|145.59|394
1731933600000|2024-11-18 12:40:00|145.72|145.64|145.67|145.59|145.77|145.69|145.67|145.59|51
1731933900000|2024-11-18 12:45:00|145.72|145.64|145.67|145.59|145.77|145.69|145.67|145.54|62
1731934200000|2024-11-18 12:50:00|145.62|145.54|145.72|145.59|145.72|145.64|145.62|145.54|101
1731934500000|2024-11-18 12:55:00|145.67|145.64|145.57|145.49|145.72|145.64|145.57|145.49|273
1731934800000|2024-11-18 13:00:00|145.62|145.54|145.37|145.29|145.62|145.54|145.37|145.29|186
1731935100000|2024-11-18 13:05:00|145.42|145.34|145.42|145.34|145.52|145.44|145.37|145.29|93
1731935400000|2024-11-18 13:10:00|145.47|145.39|145.47|145.39|145.57|145.49|145.37|145.29|638
1731935700000|2024-11-18 13:15:00|145.42|145.34|145.47|145.34|145.47|145.39|145.42|145.34|126
1731936000000|2024-11-18 13:20:00|145.42|145.39|145.32|145.24|145.47|145.39|145.32|145.24|318
1731936300000|2024-11-18 13:25:00|145.27|145.19|145.32|145.24|145.37|145.29|145.27|145.19|1807
1731936600000|2024-11-18 13:30:00|145.37|145.29|145.42|145.34|145.42|145.34|145.32|145.24|1799
1731936900000|2024-11-18 13:35:00|145.37|145.29|145.42|145.34|145.52|145.44|145.32|145.24|751
1731937200000|2024-11-18 13:40:00|145.47|145.29|145.37|145.29|145.47|145.34|145.32|145.24|161
1731937500000|2024-11-18 13:45:00|145.42|145.34|145.37|145.29|145.42|145.34|145.27|145.19|229
1731937800000|2024-11-18 13:50:00|145.32|145.24|145.57|145.49|145.62|145.49|145.32|145.24|89
1731938100000|2024-11-18 13:55:00|145.62|145.44|145.47|145.39|145.62|145.49|145.47|145.39|46
1731938400000|2024-11-18 14:00:00|145.52|145.44|145.42|145.34|145.57|145.44|145.42|145.34|93
1731938700000|2024-11-18 14:05:00|145.37|145.29|145.27|145.19|145.37|145.29|145.27|145.19|139
1731939000000|2024-11-18 14:10:00|145.32|145.14|145.17|145.09|145.32|145.19|145.07|144.99|212
1731939300000|2024-11-18 14:15:00|145.12|145.04|145.27|145.19|145.32|145.19|145.12|145.04|486
1731939600000|2024-11-18 14:20:00|145.22|145.14|145.27|145.19|145.32|145.24|145.17|145.09|5432
1731939900000|2024-11-18 14:25:00|145.22|145.14|145.32|145.24|145.32|145.24|145.17|145.09|115
1731940200000|2024-11-18 14:30:00|145.27|145.19|145.47|145.39|145.47|145.39|145.17|145.09|411
1731940500000|2024-11-18 14:35:00|145.52|145.44|145.52|145.44|145.67|145.59|145.47|145.39|882
1731940800000|2024-11-18 14:40:00|145.47|145.39|145.67|145.59|145.72|145.64|145.42|145.34|5359
1731941100000|2024-11-18 14:45:00|145.62|145.54|145.77|145.69|145.77|145.69|145.57|145.49|286
1731941400000|2024-11-18 14:50:00|145.72|145.64|145.67|145.59|145.72|145.64|145.52|145.44|269
1731941700000|2024-11-18 14:55:00|145.62|145.54|145.52|145.44|145.72|145.59|145.52|145.44|169
1731942000000|2024-11-18 15:00:00|145.47|145.39|145.42|145.34|145.52|145.39|145.32|145.24|743
1731942300000|2024-11-18 15:05:00|145.37|145.29|145.42|145.34|145.47|145.39|145.32|145.24|718
1731942600000|2024-11-18 15:10:00|145.37|145.29|145.32|145.19|145.42|145.34|145.22|145.14|401
1731942900000|2024-11-18 15:15:00|145.27|145.24|145.27|145.19|145.42|145.34|145.27|145.19|309
1731943200000|2024-11-18 15:20:00|145.37|145.29|145.42|145.34|145.47|145.34|145.32|145.24|916
1731943500000|2024-11-18 15:25:00|145.47|145.39|145.62|145.54|145.62|145.54|145.42|145.34|492
1731943800000|2024-11-18 15:30:00|145.67|145.59|145.72|145.64|145.77|145.64|145.62|145.54|903
1731944100000|2024-11-18 15:35:00|145.77|145.69|145.82|145.74|145.87|145.79|145.72|145.64|1195
1731944400000|2024-11-18 15:40:00|145.87|145.79|145.87|145.79|145.92|145.84|145.82|145.74|439
1731944700000|2024-11-18 15:45:00|145.92|145.84|145.97|145.89|145.97|145.89|145.87|145.79|606
1731945000000|2024-11-18 15:50:00|146.02|145.94|146.07|145.99|146.07|145.99|145.92|145.84|990
1731945300000|2024-11-18 15:55:00|146.12|146.04|146.07|145.99|146.12|146.04|146.02|145.94|1141
1731945600000|2024-11-18 16:00:00|146.12|146.04|146.12|146.04|146.17|146.09|146.07|145.99|1059
1731945900000|2024-11-18 16:05:00|146.17|146.09|146.07|145.99|146.17|146.09|146.07|145.99|463
1731946200000|2024-11-18 16:10:00|146.12|146.04|146.02|145.94|146.12|146.04|146.02|145.94|410
1731946500000|2024-11-18 16:15:00|145.97|145.89|146.07|145.99|146.07|145.99|145.92|145.84|802
1731946800000|2024-11-18 16:20:00|146.12|146.04|146.17|146.09|146.17|146.09|146.07|145.99|1077
1731947100000|2024-11-18 16:25:00|146.12|146.04|146.12|146.04|146.17|146.09|146.07|145.99|2128
1731947400000|2024-11-18 16:30:00|146.17|145.99|146.32|146.19|146.32|146.24|146.07|145.99|6495
1731947700000|2024-11-18 16:35:00|146.27|146.24|146.37|146.29|146.42|146.34|146.27|146.19|2681
1731948000000|2024-11-18 16:40:00|146.42|146.24|146.42|146.34|146.42|146.34|146.37|146.24|1298
1731948300000|2024-11-18 16:45:00|146.37|146.29|146.27|146.19|146.42|146.34|146.27|146.19|1250
1731948600000|2024-11-18 16:50:00|146.32|146.24|146.32|146.24|146.32|146.24|146.22|146.14|905
1731948900000|2024-11-18 16:55:00|146.37|146.29|146.22|146.14|146.37|146.29|146.22|146.14|182
1731949200000|2024-11-18 17:00:00|146.27|146.19|146.27|146.19|146.32|146.24|146.27|146.14|226
1731949500000|2024-11-18 17:05:00|146.22|146.14|146.27|146.19|146.27|146.19|146.22|146.14|436
1731949800000|2024-11-18 17:10:00|146.32|146.24|146.42|146.34|146.42|146.34|146.32|146.24|153
1731950100000|2024-11-18 17:15:00|146.37|146.29|146.37|146.29|146.42|146.34|146.27|146.19|446
1731950400000|2024-11-18 17:20:00|146.42|146.34|146.37|146.29|146.42|146.34|146.37|146.29|160
1731950700000|2024-11-18 17:25:00|146.42|146.34|146.37|146.29|146.42|146.34|146.37|146.29|40
1731951000000|2024-11-18 17:30:00|146.32|146.24|146.32|146.24|146.37|146.29|146.32|146.24|440
1731951300000|2024-11-18 17:35:00|146.37|146.29|146.37|146.29|146.37|146.29|146.37|146.29|75
1731951600000|2024-11-18 17:40:00|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.24|274
1731951900000|2024-11-18 17:45:00|146.27|146.19|146.27|146.19|146.32|146.24|146.22|146.14|398
1731952200000|2024-11-18 17:50:00|146.32||146.27||146.32||146.27||1
1731952500000|2024-11-18 17:55:00|146.32|146.24|146.37|146.24|146.37|146.29|146.32|146.24|60
1731952800000|2024-11-18 18:00:00|146.32|146.19|146.32|146.24|146.37|146.29|146.27|146.19|207
1731953100000|2024-11-18 18:05:00|146.37|146.29|146.32|146.24|146.37|146.29|146.32|146.24|127
1731954000000|2024-11-18 18:20:00|146.27|146.19|146.17|146.09|146.27|146.19|146.17|146.09|808
1731954300000|2024-11-18 18:25:00|146.22|146.14|146.12|146.04|146.22|146.14|146.12|146.04|75
1731954600000|2024-11-18 18:30:00|146.17|145.99|146.12|145.99|146.17|146.04|146.07|145.99|29
1731954900000|2024-11-18 18:35:00|146.07|146.04|146.07|145.99|146.12|146.04|146.07|145.99|51
1731955200000|2024-11-18 18:40:00|146.02|145.94|145.92|145.84|146.07|145.99|145.92|145.84|8
1731955500000|2024-11-18 18:45:00|145.97|145.89|145.92|145.84|145.97|145.89|145.87|145.79|73
1731955800000|2024-11-18 18:50:00|145.97|145.89|146.02|145.94|146.02|145.94|145.97|145.89|3
1731956100000|2024-11-18 18:55:00|146.07|145.99|146.12|146.04|146.17|146.04|146.02|145.94|61
1731956700000|2024-11-18 19:05:00|146.07|145.99|146.07|145.99|146.12|145.99|146.07|145.99|48
1731957000000|2024-11-18 19:10:00|146.02|145.94|146.02|145.94|146.02|145.94|146.02|145.94|11
1731957300000|2024-11-18 19:15:00|145.97|145.89|145.97|145.89|146.02|145.94|145.97|145.89|56
1731957600000|2024-11-18 19:20:00|||||||||170
1731957900000|2024-11-18 19:25:00|146.02|145.94|145.97|145.89|146.02|145.94|145.97|145.89|29
1731958200000|2024-11-18 19:30:00|||||||||246
1731958500000|2024-11-18 19:35:00|145.92|145.84|145.97|145.89|145.97|145.89|145.92|145.84|108
1731958800000|2024-11-18 19:40:00|146.02|145.94|145.97|145.89|146.02|145.94|145.97|145.89|27
1731959100000|2024-11-18 19:45:00|146.02|145.94|146.02|145.89|146.02|145.94|145.97|145.89|128
1731959400000|2024-11-18 19:50:00|145.97|145.94|146.02|145.94|146.02|145.94|145.97|145.89|4
1731959700000|2024-11-18 19:55:00|||||||||62
1731960000000|2024-11-18 20:00:00|||||||||16
1731960600000|2024-11-18 20:10:00|146.07||146.02||146.07||146.02||20
1731960900000|2024-11-18 20:15:00|145.97|145.89|145.97|145.89|146.02|145.89|145.97|145.89|182
1731961200000|2024-11-18 20:20:00|146.02||145.97||146.02||145.97||0
1731961500000|2024-11-18 20:25:00||145.84||145.89||145.89||145.84|0
1731961800000|2024-11-18 20:30:00|145.92|145.84|145.92|145.84|145.92|145.89|145.92|145.84|0
1731962100000|2024-11-18 20:35:00|145.97|145.89|145.97|145.84|145.97|145.89|145.92|145.84|5
1731962400000|2024-11-18 20:40:00||145.89||145.89||145.89||145.89|0
1731962700000|2024-11-18 20:45:00|145.92|145.84|146.02|145.94|146.02|145.94|145.92|145.84|57
1731963000000|2024-11-18 20:50:00|145.97|145.89|145.97|145.89|145.97|145.89|145.97|145.84|8
1731963300000|2024-11-18 20:55:00|146.02|145.94|146.07|145.99|146.07|145.99|145.97|145.89|750
1731999600000|2024-11-19 07:00:00|146.04|145.97|146.47|146.29|146.52|146.39|146.04|145.97|2
1731999900000|2024-11-19 07:05:00|146.37|146.24|146.42|146.29|146.42|146.29|146.37|146.24|18
1732000200000|2024-11-19 07:10:00|146.37|146.24|146.22|146.09|146.37|146.24|146.22|146.09|14
1732000500000|2024-11-19 07:15:00|146.27|146.14|146.42|146.29|146.42|146.29|146.22|146.09|185
1732000800000|2024-11-19 07:20:00|146.37|146.34|146.42|146.34|146.47|146.39|146.37|146.29|13
1732001100000|2024-11-19 07:25:00|146.37|146.29|146.42|146.34|146.42|146.34|146.37|146.29|13
1732001400000|2024-11-19 07:30:00|146.52|146.39|146.47|146.34|146.57|146.49|146.42|146.29|137
1732001700000|2024-11-19 07:35:00|146.42|146.39|146.52|146.39|146.57|146.44|146.42|146.34|11
1732002000000|2024-11-19 07:40:00|146.47|146.44|146.47|146.39|146.52|146.44|146.47|146.39|40
1732002300000|2024-11-19 07:45:00|146.42|146.34|146.42|146.29|146.42|146.34|146.37|146.29|53
1732002600000|2024-11-19 07:50:00|146.47|146.34|146.37|146.29|146.47|146.39|146.37|146.24|95
1732002900000|2024-11-19 07:55:00|146.32|146.24|146.27|146.19|146.42|146.34|146.27|146.19|513
1732003200000|2024-11-19 08:00:00|146.22|146.09|146.57|146.49|146.67|146.54|146.17|146.09|965
1732003500000|2024-11-19 08:05:00|146.52|146.44|145.97|145.89|146.62|146.54|145.97|145.89|1981
1732003800000|2024-11-19 08:10:00|146.02|145.84|145.72|145.64|146.12|146.04|145.62|145.49|2226
1732004100000|2024-11-19 08:15:00|145.77|145.69|145.97|145.89|146.07|145.99|145.62|145.49|619
1732004400000|2024-11-19 08:20:00|146.02|145.94|145.82|145.74|146.17|146.09|145.72|145.64|850
1732004700000|2024-11-19 08:25:00|145.87|145.79|145.77|145.64|145.92|145.84|145.62|145.54|646
1732005000000|2024-11-19 08:30:00|145.82|145.69|145.57|145.49|145.82|145.74|145.42|145.34|870
1732005300000|2024-11-19 08:35:00|145.52|145.44|145.02|144.94|145.52|145.44|145.02|144.94|1952
1732005600000|2024-11-19 08:40:00|145.07|144.89|144.82|144.74|145.07|144.94|144.77|144.69|732
1732005900000|2024-11-19 08:45:00|144.87|144.79|145.27|145.19|145.37|145.24|144.82|144.79|539
1732006200000|2024-11-19 08:50:00|145.32|145.14|145.02|144.94|145.32|145.19|144.92|144.84|2551
1732006500000|2024-11-19 08:55:00|145.07|144.89|145.02|144.94|145.17|145.09|144.87|144.79|1408
1732006800000|2024-11-19 09:00:00|145.07|144.99|144.92|144.84|145.22|145.09|144.87|144.79|1516
1732007100000|2024-11-19 09:05:00|144.87|144.79|144.92|144.84|144.92|144.84|144.72|144.64|1639
1732007400000|2024-11-19 09:10:00|144.97|144.89|144.77|144.69|144.97|144.89|144.72|144.59|1012
1732007700000|2024-11-19 09:15:00|144.72|144.64|144.02|143.89|144.77|144.69|143.97|143.89|3671
1732008000000|2024-11-19 09:20:00|144.07|143.94|143.42|143.34|144.12|143.99|143.42|143.29|3462
1732008300000|2024-11-19 09:25:00|143.37|143.29|142.67|142.59|143.42|143.34|142.57|142.49|7448
1732008600000|2024-11-19 09:30:00|142.62|142.54|142.57|142.44|142.77|142.69|142.22|142.14|4903
1732008900000|2024-11-19 09:35:00|142.62|142.49|142.57|142.49|143.12|143.04|142.52|142.44|5523
1732009200000|2024-11-19 09:40:00|142.52|142.44|142.17|142.09|142.52|142.44|142.12|142.04|4084
1732009500000|2024-11-19 09:45:00|142.12|142.04|142.32|142.24|142.47|142.34|141.97|141.89|7404
1732009800000|2024-11-19 09:50:00|142.27|142.19|142.72|142.64|142.72|142.64|142.22|142.14|3472
1732010100000|2024-11-19 09:55:00|142.67|142.59|142.57|142.49|142.72|142.64|142.42|142.34|2323
1732010400000|2024-11-19 10:00:00|142.52|142.44|142.82|142.74|142.87|142.79|142.42|142.34|1856
1732010700000|2024-11-19 10:05:00|142.87|142.79|142.57|142.49|142.92|142.84|142.57|142.49|1686
1732011000000|2024-11-19 10:10:00|142.52|142.44|142.52|142.39|142.57|142.49|142.27|142.14|2277
1732011300000|2024-11-19 10:15:00|142.57|142.44|142.97|142.84|143.02|142.94|142.47|142.39|2125
1732011600000|2024-11-19 10:20:00|142.92|142.89|143.02|142.94|143.22|143.09|142.87|142.79|1847
1732011900000|2024-11-19 10:25:00|142.97|142.89|142.57|142.49|143.07|142.94|142.57|142.49|799
1732012200000|2024-11-19 10:30:00|142.62|142.54|142.62|142.54|142.67|142.59|142.52|142.44|1118
1732012500000|2024-11-19 10:35:00|142.67|142.59|142.77|142.69|142.92|142.84|142.62|142.49|597
1732012800000|2024-11-19 10:40:00|142.72|142.64|142.77|142.69|142.92|142.84|142.72|142.64|515
1732013100000|2024-11-19 10:45:00|142.72|142.64|143.07|142.99|143.07|142.99|142.72|142.64|1242
1732013400000|2024-11-19 10:50:00|143.02|142.94|142.97|142.89|143.07|142.99|142.97|142.84|469
1732013700000|2024-11-19 10:55:00|143.02|142.94|143.02|142.89|143.07|142.99|142.92|142.84|238
1732014000000|2024-11-19 11:00:00|143.07|142.94|143.17|143.09|143.27|143.19|143.07|142.94|585
1732014300000|2024-11-19 11:05:00|143.12|143.04|143.37|143.29|143.37|143.29|143.12|142.99|332
1732014600000|2024-11-19 11:10:00|143.32|143.24|143.07|142.99|143.37|143.24|142.97|142.89|1192
1732014900000|2024-11-19 11:15:00|143.02|142.94|142.82|142.74|143.02|142.94|142.82|142.74|408
1732015200000|2024-11-19 11:20:00|142.87|142.79|142.77|142.69|142.87|142.79|142.72|142.64|331
1732015500000|2024-11-19 11:25:00|142.82|142.64|142.62|142.54|142.82|142.69|142.62|142.54|920
1732015800000|2024-11-19 11:30:00|142.72|142.64|142.87|142.79|143.02|142.94|142.67|142.59|2291
1732016100000|2024-11-19 11:35:00|142.82|142.74|142.82|142.74|142.92|142.79|142.72|142.64|274
1732016400000|2024-11-19 11:40:00|142.77|142.69|143.02|142.94|143.02|142.94|142.72|142.64|426
1732016700000|2024-11-19 11:45:00|143.07|142.99|142.82|142.74|143.07|142.99|142.82|142.74|2984
1732017000000|2024-11-19 11:50:00|142.77|142.69|142.77|142.69|142.82|142.74|142.67|142.59|170
1732017300000|2024-11-19 11:55:00|142.72|142.64|143.07|142.99|143.07|142.99|142.67|142.59|1048
1732017600000|2024-11-19 12:00:00|143.12|143.04|143.17|143.09|143.22|143.14|143.07|142.99|700
1732017900000|2024-11-19 12:05:00|143.12|143.04|143.17|143.09|143.17|143.09|143.02|142.94|120
1732018200000|2024-11-19 12:10:00|143.22|143.04|143.22|143.14|143.32|143.24|143.12|143.04|368
1732018500000|2024-11-19 12:15:00|143.17|143.09|142.97|142.89|143.17|143.09|142.97|142.89|102
1732018800000|2024-11-19 12:20:00|143.02|142.94|143.07|142.99|143.12|143.04|142.97|142.84|225
1732019100000|2024-11-19 12:25:00|143.12|143.04|143.17|143.09|143.22|143.14|143.12|143.04|356
1732019400000|2024-11-19 12:30:00|143.22|143.14|142.92|142.84|143.22|143.14|142.92|142.84|387
1732019700000|2024-11-19 12:35:00|142.97|142.89|142.87|142.79|143.02|142.94|142.87|142.79|232
1732020000000|2024-11-19 12:40:00|142.92|142.84|143.07|142.99|143.07|142.99|142.92|142.84|150
1732020300000|2024-11-19 12:45:00|143.02|142.94|143.07|142.99|143.07|142.99|142.97|142.84|226
1732020600000|2024-11-19 12:50:00|143.12|143.04|143.17|143.09|143.22|143.14|143.07|142.99|911
1732020900000|2024-11-19 12:55:00|143.12|143.04|143.27|143.14|143.27|143.19|143.12|143.04|720
1732021200000|2024-11-19 13:00:00|143.22|143.09|143.02|142.94|143.22|143.09|143.02|142.94|328
1732021500000|2024-11-19 13:05:00|143.07|142.99|142.92|142.84|143.12|143.04|142.92|142.84|65
1732021800000|2024-11-19 13:10:00|142.97|142.89|142.72|142.64|142.97|142.89|142.72|142.64|673
1732022100000|2024-11-19 13:15:00|142.77|142.69|142.47|142.39|142.77|142.69|142.47|142.39|1370
1732022400000|2024-11-19 13:20:00|142.42|142.34|142.27|142.19|142.47|142.39|142.22|142.14|1527
1732022700000|2024-11-19 13:25:00|142.32|142.24|142.37|142.24|142.37|142.29|142.27|142.19|1339
1732023000000|2024-11-19 13:30:00|142.32|142.29|142.27|142.19|142.42|142.34|142.22|142.14|527
1732023300000|2024-11-19 13:35:00|142.22|142.14|142.52|142.39|142.52|142.44|142.22|142.14|436
1732023600000|2024-11-19 13:40:00|142.47|142.34|142.17|142.09|142.47|142.34|142.02|141.94|964
1732023900000|2024-11-19 13:45:00|142.22|142.14|141.67|141.59|142.32|142.24|141.67|141.59|1333
1732024200000|2024-11-19 13:50:00|141.62|141.54|141.32|141.24|141.72|141.64|141.32|141.24|2692
1732024500000|2024-11-19 13:55:00|141.27|141.19|141.47|141.39|141.72|141.64|141.27|141.19|4742
1732024800000|2024-11-19 14:00:00|141.42|141.34|141.47|141.39|141.57|141.44|141.37|141.29|888
1732025100000|2024-11-19 14:05:00|141.42|141.34|141.87|141.79|142.17|142.04|141.37|141.29|7841
1732025400000|2024-11-19 14:10:00|141.82|141.74|142.07|141.99|142.07|141.99|141.72|141.59|1614
1732025700000|2024-11-19 14:15:00|142.02|141.94|141.87|141.79|142.07|141.99|141.82|141.69|720
1732026000000|2024-11-19 14:20:00|141.82|141.74|141.67|141.59|141.92|141.84|141.67|141.54|429
1732026300000|2024-11-19 14:25:00|141.62|141.54|141.97|141.89|142.02|141.94|141.62|141.54|1588
1732026600000|2024-11-19 14:30:00|142.07|141.99|142.17|142.09|142.27|142.19|141.92|141.84|1343
1732026900000|2024-11-19 14:35:00|142.12|142.04|142.17|142.09|142.22|142.14|141.97|141.89|849
1732027200000|2024-11-19 14:40:00|142.12|142.04|142.32|142.24|142.47|142.34|142.07|141.99|939
1732027500000|2024-11-19 14:45:00|142.37|142.19|142.07|141.99|142.62|142.54|142.07|141.99|3376
1732027800000|2024-11-19 14:50:00|142.12|142.04|142.17|142.09|142.37|142.29|142.02|141.94|2398
1732028100000|2024-11-19 14:55:00|142.22|142.14|142.22|142.14|142.32|142.24|142.17|142.09|333
1732028400000|2024-11-19 15:00:00|142.32|142.19|142.42|142.34|142.47|142.39|142.12|141.99|1100
1732028700000|2024-11-19 15:05:00|142.47|142.39|142.62|142.54|142.67|142.59|142.37|142.29|2152
1732029000000|2024-11-19 15:10:00|142.67|142.59|142.57|142.49|142.72|142.64|142.57|142.49|558
1732029300000|2024-11-19 15:15:00|142.52|142.44|142.52|142.44|142.62|142.54|142.47|142.39|1777
1732029600000|2024-11-19 15:20:00|142.57|142.49|142.57|142.49|142.57|142.49|142.37|142.29|1297
1732029900000|2024-11-19 15:25:00|142.52|142.44|142.62|142.54|142.67|142.59|142.52|142.44|642
1732030200000|2024-11-19 15:30:00|142.57|142.49|142.87|142.79|142.92|142.84|142.57|142.49|1244
1732030500000|2024-11-19 15:35:00|142.92|142.84|143.12|143.04|143.17|143.09|142.87|142.79|2262
1732030800000|2024-11-19 15:40:00|143.17|143.09|143.27|143.19|143.27|143.19|143.07|142.99|1251
1732031100000|2024-11-19 15:45:00|143.22|143.14|143.17|143.09|143.27|143.19|143.02|142.94|1194
1732031400000|2024-11-19 15:50:00|143.22|143.14|143.02|142.94|143.27|143.14|143.02|142.94|2501
1732031700000|2024-11-19 15:55:00|143.07|142.99|143.12|143.04|143.17|143.09|143.02|142.94|2140
1732032000000|2024-11-19 16:00:00|143.17|143.09|143.17|143.09|143.22|143.14|143.07|142.99|429
1732032300000|2024-11-19 16:05:00|143.12|143.04|143.22|143.14|143.27|143.14|143.12|143.04|1219
1732032600000|2024-11-19 16:10:00|143.27|143.19|143.37|143.29|143.37|143.29|143.22|143.14|1273
1732032900000|2024-11-19 16:15:00|143.32|143.24|143.67|143.59|143.67|143.59|143.32|143.24|2170
1732033200000|2024-11-19 16:20:00|143.62|143.54|143.72|143.64|143.72|143.64|143.62|143.54|1483
1732033500000|2024-11-19 16:25:00|143.67|143.59|143.77|143.69|143.82|143.74|143.67|143.59|3982
1732033800000|2024-11-19 16:30:00|143.82|143.74|143.97|143.89|144.07|143.99|143.82|143.69|15989
1732034100000|2024-11-19 16:35:00|143.92|143.84|143.87|143.79|144.02|143.94|143.87|143.74|3823
1732034400000|2024-11-19 16:40:00|143.92|143.84|143.82|143.74|143.97|143.89|143.82|143.74|1075
1732034700000|2024-11-19 16:45:00|143.87|143.79|143.87|143.79|143.87|143.79|143.77|143.69|496
1732035000000|2024-11-19 16:50:00|143.82|143.74|143.82|143.74|143.92|143.84|143.77|143.69|305
1732035300000|2024-11-19 16:55:00|143.87|143.79|143.87|143.79|143.92|143.84|143.87|143.79|357
1732035600000|2024-11-19 17:00:00|143.82|143.74|143.77|143.69|143.87|143.79|143.77|143.69|244
1732035900000|2024-11-19 17:05:00|143.82|143.74|143.77|143.69|143.82|143.74|143.72|143.64|94
1732036200000|2024-11-19 17:10:00|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|119
1732036500000|2024-11-19 17:15:00|143.72|143.64|143.77|143.69|143.77|143.69|143.72|143.64|487
1732036800000|2024-11-19 17:20:00|143.82|143.64|143.62|143.54|143.82|143.64|143.57|143.49|161
1732037100000|2024-11-19 17:25:00|143.67|143.59|143.77|143.69|143.77|143.69|143.67|143.54|128
1732037400000|2024-11-19 17:30:00|143.72|143.64|143.82|143.74|143.82|143.74|143.72|143.64|277
1732037700000|2024-11-19 17:35:00|143.77|143.69|143.77|143.69|143.82|143.74|143.72|143.64|369
1732038000000|2024-11-19 17:40:00|143.82|143.64|143.72|143.64|143.82|143.69|143.72|143.64|674
1732038300000|2024-11-19 17:45:00|143.67|143.59|143.67|143.59|143.72|143.59|143.67|143.59|84
1732038600000|2024-11-19 17:50:00|143.72|143.64|143.72|143.64|143.72|143.64|143.67|143.59|64
1732038900000|2024-11-19 17:55:00|143.67|143.59|143.72|143.64|143.72|143.64|143.67|143.59|55
1732039200000|2024-11-19 18:00:00|143.67|143.59|143.72|143.64|143.72|143.64|143.67|143.59|43
1732039500000|2024-11-19 18:05:00|143.77|143.69|143.82|143.74|143.87|143.79|143.72|143.64|107
1732039800000|2024-11-19 18:10:00|143.87|143.79|143.87|143.79|143.87|143.79|143.82|143.74|15
1732040100000|2024-11-19 18:15:00|143.92|143.84|143.92|143.84|143.92|143.84|143.87|143.79|54
1732040400000|2024-11-19 18:20:00|143.87|143.79|143.87|143.79|143.92|143.84|143.87|143.79|40
1732041000000|2024-11-19 18:30:00|||||||||14
1732041300000|2024-11-19 18:35:00|143.92|143.84|143.92|143.79|143.92|143.84|143.87|143.79|272
1732041600000|2024-11-19 18:40:00|143.87|143.84|143.92|143.84|143.92|143.84|143.87|143.84|6
1732041900000|2024-11-19 18:45:00|143.97|143.89|144.02|143.94|144.02|143.94|143.92|143.84|1381
1732042200000|2024-11-19 18:50:00|||||||||238
1732042500000|2024-11-19 18:55:00|||||||||730
1732042800000|2024-11-19 19:00:00|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|62
1732043100000|2024-11-19 19:05:00||143.84||143.89||143.89||143.84|83
1732043400000|2024-11-19 19:10:00|||||||||20
1732043700000|2024-11-19 19:15:00|143.92|143.84|143.87|143.79|143.92|143.84|143.87|143.79|262
1732044000000|2024-11-19 19:20:00|143.92|143.84|143.87|143.79|143.92|143.84|143.87|143.79|143
1732044300000|2024-11-19 19:25:00|143.92|143.84|143.87|143.79|143.92|143.84|143.87|143.79|83
1732044600000|2024-11-19 19:30:00|143.92|143.84|143.77|143.69|143.92|143.84|143.72|143.64|250
1732044900000|2024-11-19 19:35:00|143.72|143.64|143.72|143.59|143.72|143.64|143.67|143.54|452
1732045200000|2024-11-19 19:40:00|143.67|143.64|143.72|143.64|143.72|143.64|143.67|143.59|14
1732045500000|2024-11-19 19:45:00|143.67|143.59|143.67|143.59|143.67|143.59|143.62|143.54|107
1732045800000|2024-11-19 19:50:00|143.72|143.64|143.72|143.64|143.77|143.69|143.72|143.64|41
1732046100000|2024-11-19 19:55:00|143.77|143.69|143.72|143.64|143.77|143.69|143.72|143.64|58
1732046400000|2024-11-19 20:00:00|143.77|143.69|143.77|143.69|143.77|143.69|143.72|143.64|174
1732046700000|2024-11-19 20:05:00|143.82|143.74|143.82|143.74|143.82|143.74|143.82|143.74|81
1732047000000|2024-11-19 20:10:00|143.87|143.79|143.87|143.79|143.87|143.79|143.82|143.79|109
1732047300000|2024-11-19 20:15:00|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.79|53
1732047600000|2024-11-19 20:20:00|143.87|143.79|143.87|143.79|143.87|143.79|143.87|143.79|41
1732047900000|2024-11-19 20:25:00|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|39
1732048200000|2024-11-19 20:30:00|||||||||62
1732048500000|2024-11-19 20:35:00|143.97|143.89|143.97|143.89|143.97|143.89|143.97|143.89|22
1732048800000|2024-11-19 20:40:00|143.92|143.84|143.92|143.84|143.92|143.84|143.92|143.84|140
1732049100000|2024-11-19 20:45:00|143.87|143.79|143.87|143.79|143.92|143.84|143.87|143.79|238
1732049400000|2024-11-19 20:50:00|143.92|143.84|143.92|143.84|143.92|143.84|143.87|143.79|394
1732049700000|2024-11-19 20:55:00|143.87|143.79|143.92|143.79|143.92|143.84|143.82|143.74|164
1732086000000|2024-11-20 07:00:00|143.94|143.87|144.62|144.54|144.72|144.59|143.94|143.87|150
1732086300000|2024-11-20 07:05:00|144.52|144.44|144.52|144.44|144.57|144.49|144.47|144.34|131
1732086600000|2024-11-20 07:10:00|144.47|144.39|144.52|144.39|144.52|144.44|144.37|144.29|30
1732086900000|2024-11-20 07:15:00|144.57|144.44|144.67|144.54|144.72|144.59|144.57|144.39|241
1732087200000|2024-11-20 07:20:00|144.72|144.59|144.67|144.59|144.77|144.69|144.62|144.49|138
1732087500000|2024-11-20 07:25:00|144.72|144.54|144.52|144.44|144.72|144.54|144.47|144.34|14
1732087800000|2024-11-20 07:30:00|144.57|144.39|144.77|144.64|144.77|144.69|144.52|144.39|148
1732088100000|2024-11-20 07:35:00|144.82|144.69|144.87|144.74|144.87|144.79|144.77|144.69|26
1732088400000|2024-11-20 07:40:00|144.92|144.79|145.02|144.89|145.02|144.94|144.92|144.74|12
1732088700000|2024-11-20 07:45:00|144.97|144.84|144.92|144.79|144.97|144.84|144.87|144.74|69
1732089000000|2024-11-20 07:50:00|144.87|144.84|144.87|144.79|144.97|144.89|144.87|144.79|17
1732089300000|2024-11-20 07:55:00|144.92|144.84|144.72|144.64|144.97|144.89|144.62|144.54|164
1732089600000|2024-11-20 08:00:00|144.62|144.54|144.87|144.79|145.02|144.94|144.62|144.54|1666
1732089900000|2024-11-20 08:05:00|144.92|144.84|144.97|144.89|145.07|144.99|144.87|144.74|1259
1732090200000|2024-11-20 08:10:00|145.02|144.94|144.72|144.64|145.02|144.94|144.67|144.59|1292
1732090500000|2024-11-20 08:15:00|144.67|144.59|145.02|144.94|145.07|144.99|144.67|144.59|1304
1732090800000|2024-11-20 08:20:00|145.07|144.99|144.77|144.69|145.07|144.99|144.77|144.69|1087
1732091100000|2024-11-20 08:25:00|144.82|144.74|144.92|144.79|145.02|144.94|144.77|144.69|1488
1732091400000|2024-11-20 08:30:00|144.87|144.74|144.57|144.49|144.92|144.79|144.47|144.39|1584
1732091700000|2024-11-20 08:35:00|144.62|144.54|144.62|144.49|144.82|144.69|144.57|144.44|1179
1732092000000|2024-11-20 08:40:00|144.67|144.54|144.77|144.64|144.92|144.79|144.62|144.54|645
1732092300000|2024-11-20 08:45:00|144.82|144.69|144.97|144.89|144.97|144.89|144.77|144.69|1249
1732092600000|2024-11-20 08:50:00|144.92|144.84|145.07|144.99|145.12|145.04|144.92|144.84|3071
1732092900000|2024-11-20 08:55:00|145.02|144.94|144.97|144.89|145.02|144.94|144.97|144.89|975
1732093200000|2024-11-20 09:00:00|144.92|144.84|144.67|144.59|144.92|144.84|144.67|144.59|2202
1732093500000|2024-11-20 09:05:00|144.72|144.69|144.92|144.84|144.92|144.84|144.67|144.59|2037
1732093800000|2024-11-20 09:10:00|144.97|144.89|145.22|145.09|145.22|145.14|144.92|144.84|1341
1732094100000|2024-11-20 09:15:00|145.17|145.14|145.27|145.19|145.32|145.24|145.12|145.04|1083
1732094400000|2024-11-20 09:20:00|145.32|145.24|145.07|144.99|145.32|145.24|145.07|144.99|1658
1732094700000|2024-11-20 09:25:00|145.12|145.04|145.07|144.99|145.22|145.14|145.07|144.94|1237
1732095000000|2024-11-20 09:30:00|145.12|144.94|145.02|144.94|145.12|144.99|144.77|144.69|1181
1732095300000|2024-11-20 09:35:00|145.07|144.99|145.02|144.94|145.12|145.04|145.02|144.89|979
1732095600000|2024-11-20 09:40:00|144.97|144.89|144.92|144.84|145.07|144.99|144.92|144.84|385
1732095900000|2024-11-20 09:45:00|144.87|144.79|144.82|144.69|144.87|144.79|144.77|144.69|505
1732096200000|2024-11-20 09:50:00|144.77|144.74|144.77|144.69|144.82|144.74|144.67|144.59|449
1732096500000|2024-11-20 09:55:00|144.82|144.74|144.77|144.64|144.82|144.74|144.62|144.54|1439
1732096800000|2024-11-20 10:00:00|144.82|144.69|144.77|144.69|144.87|144.79|144.72|144.64|307
1732097100000|2024-11-20 10:05:00|144.82|144.74|144.72|144.64|144.92|144.84|144.67|144.59|110
1732097400000|2024-11-20 10:10:00|144.77|144.69|144.87|144.79|144.87|144.79|144.72|144.64|235
1732097700000|2024-11-20 10:15:00|144.92|144.74|144.92|144.84|145.02|144.89|144.87|144.74|176
1732098000000|2024-11-20 10:20:00|144.87|144.79|144.92|144.79|144.92|144.84|144.77|144.69|136
1732098300000|2024-11-20 10:25:00|144.87|144.84|144.72|144.64|144.97|144.89|144.72|144.59|370
1732098600000|2024-11-20 10:30:00|144.67|144.59|144.67|144.59|144.77|144.64|144.52|144.44|2218
1732098900000|2024-11-20 10:35:00|144.72|144.64|144.87|144.79|144.92|144.84|144.62|144.54|679
1732099200000|2024-11-20 10:40:00|144.82|144.74|144.77|144.64|144.87|144.79|144.67|144.59|677
1732099500000|2024-11-20 10:45:00|144.72|144.69|144.67|144.59|144.77|144.69|144.62|144.54|125
1732099800000|2024-11-20 10:50:00|144.72|144.54|144.72|144.64|144.77|144.64|144.62|144.54|114
1732100100000|2024-11-20 10:55:00|144.67|144.59|144.57|144.44|144.67|144.64|144.52|144.39|77
1732100400000|2024-11-20 11:00:00|144.52|144.39|144.47|144.39|144.52|144.44|144.37|144.29|268
1732100700000|2024-11-20 11:05:00|144.42|144.34|144.42|144.29|144.47|144.39|144.32|144.24|261
1732101000000|2024-11-20 11:10:00|144.37|144.34|144.37|144.24|144.42|144.34|144.27|144.19|204
1732101300000|2024-11-20 11:15:00|144.32|144.29|144.47|144.39|144.47|144.39|144.32|144.24|10159
1732101600000|2024-11-20 11:20:00|144.42|144.34|144.42|144.29|144.42|144.39|144.37|144.29|20078
1732101900000|2024-11-20 11:25:00|144.37|144.34|144.32|144.24|144.42|144.34|144.27|144.19|13827
1732102200000|2024-11-20 11:30:00|144.27|144.19|144.37|144.24|144.42|144.34|144.27|144.19|369
1732102500000|2024-11-20 11:35:00|144.32|144.29|144.17|144.09|144.42|144.34|144.17|144.09|8516
1732102800000|2024-11-20 11:40:00|144.12|144.04|144.22|144.14|144.22|144.14|144.07|143.99|515
1732103100000|2024-11-20 11:45:00|144.27|144.09|144.27|144.19|144.27|144.19|144.17|144.09|10200
1732103400000|2024-11-20 11:50:00|144.32|144.24|144.42|144.29|144.42|144.34|144.27|144.19|148
1732103700000|2024-11-20 11:55:00|144.47|144.34|144.27|144.19|144.47|144.39|144.27|144.19|1319
1732104000000|2024-11-20 12:00:00|144.17|144.09|144.22|144.14|144.37|144.29|144.17|144.09|967
1732104300000|2024-11-20 12:05:00|144.17|144.09|144.02|143.89|144.27|144.19|143.97|143.89|457
1732104600000|2024-11-20 12:10:00|143.97|143.94|144.12|144.04|144.17|144.04|143.92|143.84|474
1732104900000|2024-11-20 12:15:00|144.17|143.99|144.27|144.19|144.27|144.19|144.12|143.99|156
1732105200000|2024-11-20 12:20:00|144.22|144.14|144.22|144.14|144.27|144.19|144.22|144.14|727
1732105500000|2024-11-20 12:25:00|144.17|144.09|144.22|144.14|144.22|144.14|144.12|144.04|147
1732105800000|2024-11-20 12:30:00|144.27|144.19|144.22|144.14|144.37|144.29|144.17|144.09|1009
1732106100000|2024-11-20 12:35:00|144.17|144.09|144.27|144.19|144.27|144.19|144.17|144.09|441
1732106400000|2024-11-20 12:40:00|144.22|144.14|144.52|144.44|144.52|144.44|144.22|144.14|213
1732106700000|2024-11-20 12:45:00|144.57|144.49|144.57|144.49|144.67|144.54|144.52|144.44|228
1732107000000|2024-11-20 12:50:00|144.52|144.44|144.62|144.54|144.62|144.54|144.52|144.44|44
1732107300000|2024-11-20 12:55:00|144.67|144.59|144.52|144.44|144.67|144.59|144.52|144.44|360
1732107600000|2024-11-20 13:00:00|144.57|144.49|144.57|144.49|144.67|144.54|144.57|144.49|198
1732107900000|2024-11-20 13:05:00|144.62|144.54|144.47|144.39|144.62|144.54|144.42|144.34|140
1732108200000|2024-11-20 13:10:00|144.42|144.34|144.42|144.34|144.47|144.39|144.37|144.24|116
1732108500000|2024-11-20 13:15:00|144.37|144.29|144.42|144.34|144.47|144.39|144.37|144.29|66
1732108800000|2024-11-20 13:20:00|144.37|144.29|144.37|144.29|144.47|144.39|144.37|144.29|300
1732109100000|2024-11-20 13:25:00|144.42|144.34|144.47|144.39|144.47|144.39|144.37|144.29|56
1732109400000|2024-11-20 13:30:00|144.42|144.34|144.47|144.39|144.52|144.44|144.42|144.34|41
1732109700000|2024-11-20 13:35:00|144.52|144.44|144.32|144.24|144.52|144.44|144.32|144.24|102
1732110000000|2024-11-20 13:40:00|144.27|144.19|144.17|144.09|144.32|144.24|144.12|144.04|200
1732110300000|2024-11-20 13:45:00|144.22|144.14|144.17|144.09|144.22|144.14|144.12|144.04|319
1732110600000|2024-11-20 13:50:00|144.22|144.14|144.27|144.19|144.37|144.29|144.17|144.09|228
1732110900000|2024-11-20 13:55:00|144.22|144.14|144.17|144.09|144.22|144.14|144.12|144.04|104
1732111200000|2024-11-20 14:00:00|144.12|144.04|144.07|143.99|144.17|144.04|143.97|143.89|1292
1732111500000|2024-11-20 14:05:00|144.12|144.04|144.17|144.09|144.22|144.14|144.02|143.94|1063
1732111800000|2024-11-20 14:10:00|144.12|144.04|144.02|143.94|144.17|144.09|143.97|143.89|515
1732112100000|2024-11-20 14:15:00|144.07|143.99|144.17|144.04|144.17|144.09|144.07|143.99|1790
1732112400000|2024-11-20 14:20:00|144.12|144.09|143.57|143.44|144.17|144.09|143.12|143.04|11746
1732112700000|2024-11-20 14:25:00|143.52|143.39|143.72|143.64|143.77|143.64|143.47|143.39|932
1732113000000|2024-11-20 14:30:00|143.82|143.74|143.57|143.44|143.92|143.84|143.52|143.44|3637
1732113300000|2024-11-20 14:35:00|143.52|143.39|143.17|143.09|143.57|143.39|143.02|142.89|1726
1732113600000|2024-11-20 14:40:00|143.22|143.14|143.32|143.19|143.37|143.29|143.17|143.04|885
1732113900000|2024-11-20 14:45:00|143.27|143.14|143.57|143.44|143.62|143.54|143.22|143.14|1263
1732114200000|2024-11-20 14:50:00|143.52|143.39|143.22|143.09|143.57|143.44|143.22|143.09|580
1732114500000|2024-11-20 14:55:00|143.17|143.14|142.77|142.69|143.27|143.19|142.77|142.69|1895
1732114800000|2024-11-20 15:00:00|142.82|142.74|143.02|142.94|143.12|142.99|142.82|142.74|1216
1732115100000|2024-11-20 15:05:00|142.97|142.89|142.77|142.69|143.02|142.89|142.72|142.64|1905
1732115400000|2024-11-20 15:10:00|142.82|142.74|142.62|142.54|142.82|142.74|142.57|142.49|687
1732115700000|2024-11-20 15:15:00|142.67|142.59|142.82|142.69|142.82|142.74|142.52|142.39|1095
1732116000000|2024-11-20 15:20:00|142.77|142.64|142.97|142.89|143.02|142.94|142.57|142.49|630
1732116300000|2024-11-20 15:25:00|142.92|142.84|142.97|142.89|143.07|142.94|142.92|142.84|1421
1732116600000|2024-11-20 15:30:00|143.02|142.94|143.12|143.04|143.17|143.09|142.92|142.84|1277
1732116900000|2024-11-20 15:35:00|143.07|142.99|143.32|143.24|143.32|143.24|143.07|142.99|3340
1732117200000|2024-11-20 15:40:00|143.37|143.29|143.17|143.09|143.37|143.29|143.17|143.09|389
1732117500000|2024-11-20 15:45:00|143.22|143.14|143.52|143.44|143.52|143.44|143.17|143.09|1148
1732117800000|2024-11-20 15:50:00|143.47|143.39|143.67|143.59|143.67|143.59|143.42|143.34|1225
1732118100000|2024-11-20 15:55:00|143.72|143.64|143.67|143.59|143.77|143.69|143.67|143.59|654
1732118400000|2024-11-20 16:00:00|143.62|143.54|143.47|143.34|143.67|143.59|143.42|143.34|1591
1732118700000|2024-11-20 16:05:00|143.42|143.39|143.27|143.19|143.42|143.39|143.22|143.14|664
1732119000000|2024-11-20 16:10:00|143.32|143.14|143.22|143.14|143.32|143.19|142.97|142.89|1585
1732119300000|2024-11-20 16:15:00|143.17|143.09|143.27|143.19|143.32|143.24|143.17|143.09|1548
1732119600000|2024-11-20 16:20:00|143.32|143.24|143.22|143.14|143.32|143.24|143.22|143.14|1002
1732119900000|2024-11-20 16:25:00|143.27|143.19|143.12|143.04|143.27|143.19|143.12|143.04|1263
1732120200000|2024-11-20 16:30:00|143.07|142.99|143.17|143.09|143.22|143.09|142.97|142.89|4239
1732120500000|2024-11-20 16:35:00|143.12|143.04|143.42|143.34|143.47|143.39|143.12|143.04|4121
1732120800000|2024-11-20 16:40:00|143.37|143.29|143.47|143.34|143.47|143.39|143.37|143.29|10518
1732121100000|2024-11-20 16:45:00|143.42|143.39|143.47|143.39|143.52|143.44|143.42|143.34|280
1732121400000|2024-11-20 16:50:00|143.52|143.34|143.52|143.44|143.52|143.44|143.47|143.34|2079
1732121700000|2024-11-20 16:55:00|143.57|143.49|143.52|143.44|143.57|143.49|143.47|143.39|2276
1732122000000|2024-11-20 17:00:00|143.47|143.39|143.42|143.34|143.57|143.44|143.42|143.34|90
1732122300000|2024-11-20 17:05:00|143.47|143.39|143.37|143.29|143.47|143.39|143.37|143.29|85
1732122600000|2024-11-20 17:10:00|143.42|143.34|143.22|143.14|143.42|143.34|143.22|143.14|325
1732122900000|2024-11-20 17:15:00|143.27|143.19|143.17|143.09|143.32|143.24|143.17|143.09|557
1732123200000|2024-11-20 17:20:00|143.12|143.04|143.12|143.04|143.17|143.09|143.07|142.99|371
1732123500000|2024-11-20 17:25:00|143.17|143.09|143.37|143.29|143.37|143.29|143.12|143.04|570
1732123800000|2024-11-20 17:30:00|143.32|143.24|143.37|143.29|143.37|143.29|143.27|143.19|140
1732124100000|2024-11-20 17:35:00|143.42|143.34|143.42|143.29|143.42|143.34|143.37|143.29|359
1732124400000|2024-11-20 17:40:00|143.37|143.34|143.37|143.29|143.42|143.34|143.37|143.29|1
1732124700000|2024-11-20 17:45:00|143.42|143.34|143.42|143.34|143.42|143.34|143.37|143.29|137
1732125000000|2024-11-20 17:50:00|143.47|143.39|143.27|143.19|143.47|143.39|143.27|143.19|67
1732125300000|2024-11-20 17:55:00|143.32|143.14|143.27|143.14|143.32|143.19|143.22|143.14|279
1732125600000|2024-11-20 18:00:00|143.22|143.19|143.37|143.29|143.37|143.29|143.22|143.14|16
1732125900000|2024-11-20 18:05:00|143.32|143.24|143.37|143.24|143.37|143.29|143.32|143.24|0
1732126200000|2024-11-20 18:10:00|143.32|143.29|143.37|143.24|143.42|143.34|143.32|143.24|3
1732126500000|2024-11-20 18:15:00|143.32|143.29|143.27|143.19|143.42|143.34|143.27|143.19|11
1732126800000|2024-11-20 18:20:00|143.22|143.14|143.37|143.29|143.37|143.29|143.17|143.09|493
1732127100000|2024-11-20 18:25:00|143.42|143.34|143.42|143.29|143.42|143.34|143.37|143.29|3
1732127400000|2024-11-20 18:30:00|143.37|143.24|143.27|143.19|143.37|143.29|143.27|143.14|0
1732127700000|2024-11-20 18:35:00|143.32|143.24|143.27|143.19|143.37|143.29|143.27|143.19|25
1732128000000|2024-11-20 18:40:00|143.32|143.14|143.27|143.19|143.32|143.19|143.22|143.14|2
1732128300000|2024-11-20 18:45:00|143.22|143.14|143.32|143.24|143.32|143.24|143.22|143.14|39
1732128600000|2024-11-20 18:50:00|143.27|143.19|143.32|143.19|143.32|143.24|143.27|143.19|262
1732128900000|2024-11-20 18:55:00|143.27|143.24|143.27|143.19|143.32|143.24|143.27|143.19|29
1732129200000|2024-11-20 19:00:00||143.14||143.19||143.19||143.14|15
1732129500000|2024-11-20 19:05:00|143.22|143.14|143.22|143.14|143.27|143.19|143.22|143.14|30
1732129800000|2024-11-20 19:10:00|143.27|143.09|143.27|143.14|143.27|143.19|143.22|143.09|31
1732130100000|2024-11-20 19:15:00|143.22|143.19|143.27|143.19|143.32|143.24|143.22|143.14|69
1732130400000|2024-11-20 19:20:00|143.32|143.24|143.27|143.19|143.32|143.24|143.27|143.19|22
1732130700000|2024-11-20 19:25:00|143.32|143.24|143.32|143.24|143.32|143.24|143.27|143.19|16
1732131000000|2024-11-20 19:30:00|143.37|143.29|143.42|143.34|143.42|143.34|143.37|143.29|2
1732131300000|2024-11-20 19:35:00|143.37|143.29|143.42|143.34|143.42|143.34|143.37|143.29|31
1732131600000|2024-11-20 19:40:00|143.47|143.39|143.52|143.39|143.52|143.44|143.47|143.34|86
1732131900000|2024-11-20 19:45:00|143.47|143.44|143.47|143.39|143.52|143.44|143.47|143.39|1
1732132200000|2024-11-20 19:50:00|||||||||2
1732132500000|2024-11-20 19:55:00|143.42|143.34|143.42|143.34|143.47|143.34|143.42|143.29|19
1732132800000|2024-11-20 20:00:00|143.37|143.29|143.47|143.34|143.47|143.34|143.37|143.29|28
1732133100000|2024-11-20 20:05:00|143.42|143.39|143.47|143.34|143.47|143.39|143.42|143.34|14
1732133400000|2024-11-20 20:10:00|143.42|143.39|143.42|143.34|143.47|143.39|143.42|143.34|6
1732133700000|2024-11-20 20:15:00|143.47|143.39|143.52|143.44|143.52|143.44|143.42|143.34|51
1732134000000|2024-11-20 20:20:00|143.57|143.49|143.57|143.49|143.57|143.49|143.52|143.44|130
1732134300000|2024-11-20 20:25:00|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|64
1732134600000|2024-11-20 20:30:00|143.62|143.54|143.87|143.79|143.87|143.79|143.62|143.54|341
1732134900000|2024-11-20 20:35:00|143.82|143.74|143.77|143.69|143.82|143.74|143.72|143.64|37
1732135200000|2024-11-20 20:40:00|143.82|143.74|143.82|143.69|143.82|143.74|143.72|143.64|49
1732135500000|2024-11-20 20:45:00|143.77|143.74|143.82|143.74|143.82|143.74|143.72|143.64|111
1732135800000|2024-11-20 20:50:00|143.87|143.79|143.82|143.74|143.87|143.79|143.77|143.69|165
1732136100000|2024-11-20 20:55:00|143.77|143.69|143.77|143.64|143.87|143.74|143.77|143.64|40
1732172400000|2024-11-21 07:00:00|143.74|143.67|144.02|143.89|144.02|143.89|143.74|143.67|208
1732172700000|2024-11-21 07:05:00|143.92|143.84|143.87|143.74|143.92|143.84|143.87|143.74|39
1732173000000|2024-11-21 07:10:00|143.82|143.69|143.77|143.64|143.82|143.69|143.77|143.64|0
1732173300000|2024-11-21 07:15:00|143.72|143.69|143.87|143.74|143.87|143.79|143.72|143.69|48
1732173600000|2024-11-21 07:20:00|143.82|143.69|143.87|143.74|143.87|143.79|143.82|143.69|3
1732173900000|2024-11-21 07:25:00|143.92|143.79|143.07|142.99|143.92|143.84|143.02|142.89|642
1732174200000|2024-11-21 07:30:00|143.12|143.04|143.07|142.94|143.27|143.14|143.02|142.94|506
1732174500000|2024-11-21 07:35:00|143.02|142.89|143.17|143.09|143.32|143.24|142.82|142.69|281
1732174800000|2024-11-21 07:40:00|143.22|143.04|143.17|143.09|143.22|143.14|142.97|142.84|52
1732175100000|2024-11-21 07:45:00|143.12|143.04|143.32|143.19|143.42|143.29|143.12|143.04|111
1732175400000|2024-11-21 07:50:00|143.37|143.24|143.42|143.34|143.52|143.39|143.32|143.24|105
1732175700000|2024-11-21 07:55:00|143.37|143.29|143.27|143.19|143.42|143.34|143.17|143.09|638
1732176000000|2024-11-21 08:00:00|143.32|143.14|143.27|143.19|143.67|143.59|143.22|143.09|1609
1732176300000|2024-11-21 08:05:00|143.32|143.14|142.77|142.69|143.32|143.24|142.77|142.69|2276
1732176600000|2024-11-21 08:10:00|142.82|142.74|143.22|143.09|143.32|143.24|142.72|142.64|583
1732176900000|2024-11-21 08:15:00|143.17|143.14|142.82|142.74|143.27|143.14|142.82|142.74|429
1732177200000|2024-11-21 08:20:00|142.87|142.79|142.57|142.49|143.12|143.04|142.57|142.49|1380
1732177500000|2024-11-21 08:25:00|142.62|142.54|142.32|142.24|142.72|142.59|142.32|142.24|1725
1732177800000|2024-11-21 08:30:00|142.27|142.19|142.17|142.09|142.47|142.39|142.12|141.99|2001
1732178100000|2024-11-21 08:35:00|142.22|142.14|142.17|142.09|142.22|142.14|141.92|141.84|752
1732178400000|2024-11-21 08:40:00|142.12|142.04|142.32|142.24|142.32|142.24|142.02|141.94|305
1732178700000|2024-11-21 08:45:00|142.37|142.29|142.72|142.59|142.72|142.59|142.37|142.29|301
1732179000000|2024-11-21 08:50:00|142.67|142.64|142.72|142.64|143.02|142.89|142.67|142.59|1541
1732179300000|2024-11-21 08:55:00|142.77|142.69|142.62|142.54|142.92|142.84|142.62|142.49|1496
1732179600000|2024-11-21 09:00:00|142.57|142.49|142.12|142.04|142.57|142.54|142.12|142.04|1224
1732179900000|2024-11-21 09:05:00|142.17|142.09|142.17|142.09|142.42|142.29|142.17|142.04|1405
1732180200000|2024-11-21 09:10:00|142.12|142.04|142.37|142.24|142.37|142.29|142.07|141.99|767
1732180500000|2024-11-21 09:15:00|142.42|142.29|141.97|141.89|142.52|142.39|141.97|141.89|2011
1732180800000|2024-11-21 09:20:00|141.92|141.84|141.62|141.54|141.92|141.84|141.57|141.49|4708
1732181100000|2024-11-21 09:25:00|141.67|141.59|141.32|141.24|141.87|141.79|141.32|141.24|2936
1732181400000|2024-11-21 09:30:00|141.37|141.29|141.32|141.24|141.52|141.39|141.32|141.19|4204
1732181700000|2024-11-21 09:35:00|141.27|141.19|141.27|141.19|141.47|141.39|141.22|141.14|2097
1732182000000|2024-11-21 09:40:00|141.22|141.14|141.42|141.34|141.47|141.39|141.22|141.14|2065
1732182300000|2024-11-21 09:45:00|141.52|141.44|142.02|141.94|142.12|141.99|141.52|141.44|4908
1732182600000|2024-11-21 09:50:00|142.07|141.89|141.92|141.84|142.07|141.99|141.82|141.74|520
1732182900000|2024-11-21 09:55:00|141.97|141.89|142.27|142.19|142.32|142.24|141.87|141.79|628
1732183200000|2024-11-21 10:00:00|142.32|142.24|142.27|142.19|142.42|142.34|142.12|142.04|2487
1732183500000|2024-11-21 10:05:00|142.32|142.24|142.42|142.34|142.52|142.39|142.32|142.24|222
1732183800000|2024-11-21 10:10:00|142.47|142.29|142.07|141.99|142.47|142.34|142.07|141.99|549
1732184100000|2024-11-21 10:15:00|142.12|141.94|141.97|141.89|142.12|141.99|141.92|141.84|1487
1732184400000|2024-11-21 10:20:00|141.92|141.84|141.97|141.89|142.02|141.94|141.87|141.74|243
1732184700000|2024-11-21 10:25:00|141.92|141.84|141.92|141.84|142.02|141.94|141.87|141.79|409
1732185000000|2024-11-21 10:30:00|141.97|141.79|142.12|142.04|142.22|142.09|141.87|141.79|349
1732185300000|2024-11-21 10:35:00|142.17|141.99|142.32|142.24|142.32|142.24|142.12|141.99|131
1732185600000|2024-11-21 10:40:00|142.37|142.29|142.42|142.34|142.52|142.39|142.32|142.24|428
1732185900000|2024-11-21 10:45:00|142.37|142.24|142.22|142.14|142.42|142.34|142.17|142.09|961
1732186200000|2024-11-21 10:50:00|142.27|142.19|142.27|142.19|142.47|142.39|142.27|142.14|2698
1732186500000|2024-11-21 10:55:00|142.22|142.14|142.52|142.39|142.52|142.44|142.12|142.04|459
1732186800000|2024-11-21 11:00:00|142.47|142.44|142.47|142.39|142.67|142.59|142.42|142.34|200
1732187100000|2024-11-21 11:05:00|142.42|142.34|142.62|142.54|142.67|142.59|142.42|142.34|87
1732187400000|2024-11-21 11:10:00|142.57|142.49|142.62|142.54|142.67|142.59|142.52|142.39|274
1732187700000|2024-11-21 11:15:00|142.67|142.59|142.82|142.74|142.82|142.74|142.62|142.54|722
1732188000000|2024-11-21 11:20:00|142.77|142.69|142.87|142.79|142.92|142.79|142.72|142.64|1026
1732188300000|2024-11-21 11:25:00|142.92|142.84|143.02|142.94|143.02|142.94|142.87|142.79|2053
1732188600000|2024-11-21 11:30:00|142.97|142.89|143.07|142.99|143.07|142.99|142.87|142.79|716
1732188900000|2024-11-21 11:35:00|143.02|142.94|142.92|142.84|143.07|142.99|142.87|142.79|152
1732189200000|2024-11-21 11:40:00|142.87|142.79|143.02|142.94|143.02|142.94|142.87|142.79|269
1732189500000|2024-11-21 11:45:00|142.97|142.89|142.82|142.74|142.97|142.89|142.82|142.74|250
1732189800000|2024-11-21 11:50:00|142.87|142.79|142.82|142.74|142.87|142.79|142.77|142.64|538
1732190100000|2024-11-21 11:55:00|142.87|142.79|142.92|142.84|142.97|142.84|142.82|142.74|86
1732190400000|2024-11-21 12:00:00|142.87|142.79|143.12|143.04|143.17|143.04|142.87|142.79|398
1732190700000|2024-11-21 12:05:00|143.17|143.09|143.27|143.19|143.27|143.19|143.12|143.09|374
1732191000000|2024-11-21 12:10:00|143.32|143.24|143.12|142.99|143.32|143.24|143.07|142.99|291
1732191300000|2024-11-21 12:15:00|143.07|143.04|143.07|142.99|143.17|143.04|142.97|142.89|260
1732191600000|2024-11-21 12:20:00|143.12|143.04|143.02|142.94|143.12|143.04|143.02|142.94|123
1732191900000|2024-11-21 12:25:00|143.07|142.99|142.97|142.89|143.07|142.99|142.92|142.84|431
1732192200000|2024-11-21 12:30:00|143.02|142.94|142.92|142.84|143.02|142.94|142.82|142.74|683
1732192500000|2024-11-21 12:35:00|142.87|142.79|142.97|142.89|142.97|142.89|142.82|142.74|241
1732192800000|2024-11-21 12:40:00|143.02|142.94|143.02|142.94|143.12|142.99|142.97|142.89|212
1732193100000|2024-11-21 12:45:00|143.07|142.99|142.82|142.74|143.07|142.99|142.82|142.74|84
1732193400000|2024-11-21 12:50:00|142.87|142.69|142.72|142.64|142.87|142.74|142.72|142.64|106
1732193700000|2024-11-21 12:55:00|142.77|142.69|142.77|142.69|142.82|142.69|142.72|142.64|60
1732194000000|2024-11-21 13:00:00|142.82|142.74|142.87|142.79|142.97|142.89|142.82|142.74|748
1732194300000|2024-11-21 13:05:00|142.92|142.84|142.82|142.74|142.92|142.84|142.82|142.74|150
1732194600000|2024-11-21 13:10:00|142.87|142.79|142.92|142.84|143.02|142.94|142.87|142.79|221
1732194900000|2024-11-21 13:15:00|142.97|142.99|143.17|143.09|143.17|143.09|142.92|142.94|2081
1732195200000|2024-11-21 13:20:00|143.12|143.04|143.12|143.04|143.17|143.09|143.07|142.99|188
1732195500000|2024-11-21 13:25:00|143.17|142.99|143.07|142.94|143.17|143.04|142.97|142.89|239
1732195800000|2024-11-21 13:30:00|143.02|142.99|142.92|142.84|143.07|142.99|142.92|142.79|5410
1732196100000|2024-11-21 13:35:00|142.97|142.89|143.07|142.99|143.07|142.99|142.87|142.79|65
1732196400000|2024-11-21 13:40:00|143.12|143.04|143.17|143.09|143.17|143.09|142.92|142.84|383
1732196700000|2024-11-21 13:45:00|143.12|143.04|142.87|142.79|143.12|143.04|142.82|142.74|679
1732197000000|2024-11-21 13:50:00|142.92|142.74|142.67|142.59|142.92|142.74|142.67|142.59|382
1732197300000|2024-11-21 13:55:00|142.72|142.54|142.62|142.54|142.72|142.64|142.57|142.49|246
1732197600000|2024-11-21 14:00:00|142.67|142.59|142.67|142.59|142.72|142.59|142.57|142.49|471
1732197900000|2024-11-21 14:05:00|142.72|142.64|142.77|142.69|142.87|142.74|142.67|142.59|314
1732198200000|2024-11-21 14:10:00|142.82|142.74|142.87|142.79|142.92|142.84|142.77|142.69|154
1732198500000|2024-11-21 14:15:00|142.82|142.74|142.72|142.64|142.87|142.79|142.72|142.59|123
1732198800000|2024-11-21 14:20:00|142.77|142.69|142.77|142.64|142.77|142.69|142.72|142.64|227
1732199100000|2024-11-21 14:25:00|142.72|142.69|142.87|142.79|142.92|142.84|142.72|142.64|679
1732199400000|2024-11-21 14:30:00|142.82|142.74|142.47|142.39|142.82|142.74|142.47|142.34|1546
1732199700000|2024-11-21 14:35:00|142.42|142.34|142.37|142.29|142.42|142.39|142.17|142.09|2004
1732200000000|2024-11-21 14:40:00|142.42|142.34|143.02|142.94|143.02|142.94|142.42|142.34|471
1732200300000|2024-11-21 14:45:00|143.07|142.99|142.97|142.89|143.07|142.99|142.87|142.79|649
1732200600000|2024-11-21 14:50:00|143.02|142.94|142.82|142.74|143.02|142.94|142.72|142.64|380
1732200900000|2024-11-21 14:55:00|142.77|142.69|142.77|142.69|142.87|142.74|142.72|142.59|503
1732201200000|2024-11-21 15:00:00|142.72|142.64|142.57|142.44|142.77|142.69|142.47|142.39|1016
1732201500000|2024-11-21 15:05:00|142.52|142.49|142.47|142.39|142.67|142.59|142.42|142.34|2205
1732201800000|2024-11-21 15:10:00|142.42|142.34|142.87|142.79|142.92|142.84|142.42|142.34|466
1732202100000|2024-11-21 15:15:00|142.92|142.84|142.97|142.89|143.02|142.94|142.87|142.84|1516
1732202400000|2024-11-21 15:20:00|142.92|142.84|142.87|142.79|143.07|142.99|142.77|142.69|235
1732202700000|2024-11-21 15:25:00|142.92|142.84|142.72|142.64|142.97|142.89|142.72|142.64|116
1732203000000|2024-11-21 15:30:00|142.77|142.69|142.82|142.74|142.97|142.84|142.72|142.64|254
1732203300000|2024-11-21 15:35:00|142.87|142.69|142.92|142.84|143.07|142.99|142.82|142.69|686
1732203600000|2024-11-21 15:40:00|142.97|142.89|143.12|143.04|143.17|143.09|142.92|142.84|261
1732203900000|2024-11-21 15:45:00|143.17|142.99|143.27|143.14|143.32|143.24|143.07|142.99|1235
1732204200000|2024-11-21 15:50:00|143.22|143.19|143.42|143.34|143.42|143.34|143.22|143.14|2817
1732204500000|2024-11-21 15:55:00|143.47|143.39|143.37|143.24|143.52|143.44|143.32|143.24|4060
1732204800000|2024-11-21 16:00:00|143.32|143.29|143.32|143.24|143.42|143.34|143.22|143.14|981
1732205100000|2024-11-21 16:05:00|143.27|143.19|143.02|142.94|143.27|143.19|143.02|142.94|692
1732205400000|2024-11-21 16:10:00|143.07|142.99|143.17|143.09|143.17|143.09|143.02|142.94|1234
1732205700000|2024-11-21 16:15:00|143.12|143.04|143.12|143.04|143.22|143.14|143.07|142.99|1580
1732206000000|2024-11-21 16:20:00|143.17|143.09|143.12|143.04|143.17|143.09|143.07|142.99|1520
1732206300000|2024-11-21 16:25:00|143.17|142.99|143.17|143.09|143.22|143.14|143.07|142.99|1951
1732206600000|2024-11-21 16:30:00|143.22|143.04|143.17|143.09|143.27|143.19|143.12|143.04|20229
1732206900000|2024-11-21 16:35:00|143.22|143.04|143.22|143.14|143.27|143.19|143.02|142.94|11278
1732207200000|2024-11-21 16:40:00|143.27|143.19|143.27|143.19|143.37|143.29|143.22|143.14|1421
1732207500000|2024-11-21 16:45:00|143.32|143.24|143.17|143.09|143.32|143.24|143.12|143.04|1664
1732207800000|2024-11-21 16:50:00|143.12|143.04|143.17|143.09|143.22|143.14|143.12|143.04|818
1732208100000|2024-11-21 16:55:00|143.22|143.14|143.27|143.19|143.27|143.19|143.17|143.09|129
1732208400000|2024-11-21 17:00:00|143.22|143.14|143.17|143.09|143.22|143.14|143.17|143.09|70
1732208700000|2024-11-21 17:05:00|143.22|143.14|143.22|143.14|143.22|143.14|143.17|143.09|229
1732209000000|2024-11-21 17:10:00|143.27|143.19|143.22|143.14|143.27|143.19|143.12|143.04|454
1732209300000|2024-11-21 17:15:00|143.17|143.09|143.22|143.14|143.27|143.19|143.17|143.09|220
1732209600000|2024-11-21 17:20:00|143.27|143.19|143.27|143.19|143.27|143.19|143.22|143.14|299
1732209900000|2024-11-21 17:25:00|143.32|143.24|143.32|143.24|143.42|143.34|143.27|143.19|400
1732210200000|2024-11-21 17:30:00|143.37|143.29|143.37|143.29|143.37|143.29|143.32|143.24|63
1732210500000|2024-11-21 17:35:00|143.42|143.34|143.37|143.29|143.42|143.34|143.37|143.29|59
1732210800000|2024-11-21 17:40:00|143.42|143.34|143.42|143.34|143.42|143.34|143.37|143.29|104
1732211100000|2024-11-21 17:45:00|143.47|143.39|143.47|143.39|143.52|143.44|143.42|143.34|266
1732211400000|2024-11-21 17:50:00|143.52|143.44|143.47|143.39|143.52|143.44|143.47|143.39|320
1732211700000|2024-11-21 17:55:00|143.42|143.34|143.47|143.39|143.47|143.39|143.37|143.29|15
1732212000000|2024-11-21 18:00:00|143.52|143.44|143.52|143.44|143.52|143.44|143.47|143.39|6
1732212300000|2024-11-21 18:05:00|143.57|143.49|143.62|143.54|143.67|143.59|143.57|143.49|344
1732212600000|2024-11-21 18:10:00|143.67|143.49|143.57|143.49|143.67|143.49|143.57|143.49|88
1732212900000|2024-11-21 18:15:00|143.52|143.44|143.57|143.49|143.57|143.49|143.52|143.44|26
1732213200000|2024-11-21 18:20:00|143.62|143.44|143.62|143.54|143.62|143.54|143.62|143.44|18
1732213500000|2024-11-21 18:25:00|143.67|143.59|143.62|143.54|143.67|143.59|143.57|143.49|421
1732213800000|2024-11-21 18:30:00|143.67|143.59|143.67|143.59|143.67|143.59|143.62|143.54|81
1732214100000|2024-11-21 18:35:00|143.62|143.54|143.62|143.54|143.62|143.54|143.57|143.49|41
1732214400000|2024-11-21 18:40:00|||||||||1
1732214700000|2024-11-21 18:45:00|143.67|143.59|143.57|143.49|143.67|143.59|143.57|143.49|582
1732215000000|2024-11-21 18:50:00|143.52|143.44|143.57|143.49|143.57|143.49|143.52|143.44|203
1732215300000|2024-11-21 18:55:00|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|280
1732215600000|2024-11-21 19:00:00|143.62|143.54|143.57|143.49|143.62|143.54|143.57|143.49|12
1732215900000|2024-11-21 19:05:00|143.52|143.44|143.52|143.44|143.57|143.49|143.52|143.44|86
1732216200000|2024-11-21 19:10:00|143.47|143.39|143.52|143.44|143.52|143.44|143.47|143.39|332
1732216500000|2024-11-21 19:15:00|143.47|143.39|143.47|143.39|143.47|143.39|143.47|143.39|33
1732216800000|2024-11-21 19:20:00|143.42|143.34|143.62|143.54|143.62|143.54|143.42|143.34|442
1732217100000|2024-11-21 19:25:00|143.57|143.49|143.62|143.54|143.62|143.54|143.57|143.49|111
1732217400000|2024-11-21 19:30:00|143.57|143.49|143.52|143.44|143.62|143.54|143.52|143.44|299
1732217700000|2024-11-21 19:35:00|143.57|143.49|143.57|143.49|143.57|143.49|143.52|143.44|36
1732218000000|2024-11-21 19:40:00|143.62||143.57||143.62||143.57||12
1732218300000|2024-11-21 19:45:00|143.52|143.44|143.52|143.44|143.57|143.44|143.47|143.39|329
1732218600000|2024-11-21 19:50:00|143.47|143.39|143.52|143.44|143.52|143.44|143.47|143.39|33
1732218900000|2024-11-21 19:55:00|143.57|143.49|143.52|143.39|143.57|143.49|143.52|143.39|340
1732219200000|2024-11-21 20:00:00|143.47|143.44|143.47|143.39|143.52|143.44|143.47|143.39|33
1732219500000|2024-11-21 20:05:00|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.44|11
1732219800000|2024-11-21 20:10:00|143.57|143.49|143.47|143.39|143.57|143.49|143.47|143.39|473
1732220100000|2024-11-21 20:15:00|143.52|143.44|143.52|143.44|143.52|143.44|143.47|143.39|81
1732220400000|2024-11-21 20:20:00|143.47|143.39|143.47|143.39|143.52|143.44|143.47|143.34|347
1732220700000|2024-11-21 20:25:00|143.52|143.44|143.52|143.44|143.52|143.44|143.52|143.39|102
1732221000000|2024-11-21 20:30:00|143.47|143.39|143.37|143.29|143.47|143.44|143.37|143.29|347
1732221300000|2024-11-21 20:35:00|143.42|143.34|143.42|143.34|143.47|143.39|143.37|143.29|228
1732221600000|2024-11-21 20:40:00|143.47|143.39|143.42|143.34|143.47|143.39|143.42|143.34|423
1732221900000|2024-11-21 20:45:00|143.47|143.39|143.42|143.34|143.47|143.39|143.42|143.34|25
1732222200000|2024-11-21 20:50:00|143.37|143.29|143.37|143.29|143.42|143.29|143.37|143.29|17
1732222500000|2024-11-21 20:55:00|143.42|143.34|143.42|143.34|143.47|143.39|143.42|143.29|382
1732258800000|2024-11-22 07:00:00|143.44|143.37|143.47|143.39|143.62|143.54|143.37|143.29|79
1732259100000|2024-11-22 07:05:00|143.52|143.34|143.57|143.49|143.57|143.49|143.52|143.34|14
1732259400000|2024-11-22 07:10:00|143.62|143.54|143.72|143.59|143.72|143.64|143.62|143.54|44
1732259700000|2024-11-22 07:15:00|143.67|143.54|143.67|143.54|143.67|143.59|143.57|143.44|9
1732260000000|2024-11-22 07:20:00|143.62|143.59|143.77|143.64|143.77|143.69|143.62|143.49|11
1732260300000|2024-11-22 07:25:00|143.72|143.69|143.77|143.64|143.82|143.69|143.67|143.59|4
1732260600000|2024-11-22 07:30:00|143.72|143.69|143.87|143.79|143.87|143.79|143.72|143.64|8
1732260900000|2024-11-22 07:35:00|143.92|143.74|144.02|143.89|144.02|143.89|143.92|143.74|63
1732261200000|2024-11-22 07:40:00|143.97|143.84|143.92|143.84|143.97|143.89|143.92|143.79|24
1732261500000|2024-11-22 07:45:00|143.87|143.79|143.92|143.84|143.97|143.84|143.82|143.69|24
1732261800000|2024-11-22 07:50:00|143.87|143.79|143.82|143.74|143.92|143.84|143.82|143.74|55
1732262100000|2024-11-22 07:55:00|143.87|143.69|143.67|143.59|143.92|143.79|143.67|143.59|229
1732262400000|2024-11-22 08:00:00|143.72|143.64|144.12|144.04|144.22|144.14|143.67|143.64|632
1732262700000|2024-11-22 08:05:00|144.17|144.09|144.22|144.14|144.27|144.19|144.07|143.99|1161
1732263000000|2024-11-22 08:10:00|144.27|144.19|144.17|144.04|144.32|144.19|144.07|143.99|941
1732263300000|2024-11-22 08:15:00|143.67|143.54|143.27|143.19|143.67|143.54|143.17|143.09|4600
1732263600000|2024-11-22 08:20:00|143.32|143.24|143.02|142.89|143.42|143.34|142.97|142.89|540
1732263900000|2024-11-22 08:25:00|142.97|142.99|142.92|142.79|143.07|142.99|142.67|142.59|2755
1732264200000|2024-11-22 08:30:00|142.87|142.69|142.77|142.69|142.92|142.84|142.67|142.59|1187
1732264500000|2024-11-22 08:35:00|142.82|142.64|142.57|142.49|143.02|142.94|142.52|142.44|754
1732264800000|2024-11-22 08:40:00|142.62|142.54|142.62|142.54|142.77|142.69|142.57|142.54|305
1732265100000|2024-11-22 08:45:00|142.67|142.59|142.57|142.49|142.67|142.59|142.37|142.29|1751
1732265400000|2024-11-22 08:50:00|142.62|142.54|142.52|142.44|142.67|142.59|142.47|142.39|736
1732265700000|2024-11-22 08:55:00|142.57|142.39|142.47|142.39|142.57|142.49|142.37|142.29|942
1732266000000|2024-11-22 09:00:00|142.42|142.34|142.17|142.09|142.42|142.34|142.07|141.99|4136
1732266300000|2024-11-22 09:05:00|142.12|142.04|141.72|141.64|142.17|142.04|141.67|141.59|1889
1732266600000|2024-11-22 09:10:00|141.67|141.59|141.42|141.34|141.67|141.59|141.37|141.24|3112
1732266900000|2024-11-22 09:15:00|141.47|141.39|140.97|140.89|141.57|141.49|140.97|140.84|2880
1732267200000|2024-11-22 09:20:00|140.92|140.84|140.32|140.24|140.92|140.84|140.22|140.14|6348
1732267500000|2024-11-22 09:25:00|140.27|140.19|140.22|140.14|140.32|140.24|139.67|139.59|7717
1732267800000|2024-11-22 09:30:00|140.17|140.09|139.67|139.54|140.17|140.09|139.32|139.24|8564
1732268100000|2024-11-22 09:35:00|139.62|139.59|139.87|139.79|139.97|139.84|139.57|139.49|5223
1732268400000|2024-11-22 09:40:00|139.92|139.74|139.52|139.39|139.97|139.89|139.42|139.34|7264
1732268700000|2024-11-22 09:45:00|139.47|139.44|139.42|139.34|139.52|139.44|139.17|139.09|7220
1732269000000|2024-11-22 09:50:00|139.37|139.29|139.77|139.69|139.82|139.74|138.97|138.89|6694
1732269300000|2024-11-22 09:55:00|139.72|139.64|139.82|139.74|139.82|139.74|139.42|139.34|6200
1732269600000|2024-11-22 10:00:00|139.87|139.79|139.62|139.54|139.87|139.79|139.47|139.39|3715
1732269900000|2024-11-22 10:05:00|139.57|139.49|139.07|138.99|139.77|139.69|139.07|138.99|1676
1732270200000|2024-11-22 10:10:00|138.97|138.89|138.72|138.64|138.97|138.89|138.32|138.24|7174
1732270500000|2024-11-22 10:15:00|138.67|138.59|139.02|138.94|139.12|139.04|138.67|138.59|3629
1732270800000|2024-11-22 10:20:00|138.97|138.89|139.07|138.99|139.12|139.04|138.97|138.89|1961
1732271100000|2024-11-22 10:25:00|139.02|138.94|138.92|138.84|139.27|139.14|138.87|138.79|5184
1732271400000|2024-11-22 10:30:00|138.97|138.89|139.37|139.29|139.42|139.34|138.87|138.79|3728
1732271700000|2024-11-22 10:35:00|139.32|139.19|139.42|139.34|139.47|139.39|139.22|139.14|2434
1732272000000|2024-11-22 10:40:00|139.37|139.29|139.67|139.59|139.67|139.59|139.32|139.24|1657
1732272300000|2024-11-22 10:45:00|139.62|139.54|139.52|139.44|139.67|139.59|139.52|139.44|1091
1732272600000|2024-11-22 10:50:00|139.57|139.49|139.52|139.44|139.62|139.54|139.37|139.29|1643
1732272900000|2024-11-22 10:55:00|139.47|139.39|139.32|139.24|139.47|139.39|139.27|139.19|1193
1732273200000|2024-11-22 11:00:00|139.27|139.19|139.42|139.34|139.47|139.39|139.07|138.99|5242
1732273500000|2024-11-22 11:05:00|139.37|139.29|139.22|139.14|139.52|139.44|139.22|139.14|304
1732273800000|2024-11-22 11:10:00|139.27|139.09|138.97|138.89|139.27|139.19|138.92|138.84|727
1732274100000|2024-11-22 11:15:00|139.02|138.94|139.27|139.19|139.27|139.19|138.97|138.89|1276
1732274400000|2024-11-22 11:20:00|139.32|139.24|139.32|139.19|139.32|139.24|139.27|139.19|918
1732274700000|2024-11-22 11:25:00|139.37|139.24|139.32|139.24|139.37|139.29|139.27|139.19|1251
1732275000000|2024-11-22 11:30:00|139.37|139.19|139.27|139.19|139.37|139.29|139.27|139.19|534
1732275300000|2024-11-22 11:35:00|139.32|139.24|139.07|138.99|139.32|139.24|139.07|138.99|1715
1732275600000|2024-11-22 11:40:00|139.12|139.04|138.92|138.84|139.17|139.09|138.87|138.79|430
1732275900000|2024-11-22 11:45:00|138.87|138.79|138.82|138.74|138.92|138.84|138.82|138.74|1457
1732276200000|2024-11-22 11:50:00|138.87|138.79|139.07|138.99|139.07|138.99|138.77|138.69|2121
1732276500000|2024-11-22 11:55:00|139.02|138.94|139.17|139.09|139.22|139.09|139.02|138.94|305
1732276800000|2024-11-22 12:00:00|139.22|139.14|139.27|139.19|139.37|139.29|139.22|139.14|1141
1732277100000|2024-11-22 12:05:00|139.32|139.14|139.47|139.34|139.47|139.39|139.22|139.14|543
1732277400000|2024-11-22 12:10:00|139.42|139.39|139.47|139.39|139.47|139.39|139.37|139.29|797
1732277700000|2024-11-22 12:15:00|139.52|139.44|139.87|139.79|139.87|139.79|139.47|139.39|4828
1732278000000|2024-11-22 12:20:00|139.82|139.74|139.97|139.89|140.07|139.94|139.77|139.69|2919
1732278300000|2024-11-22 12:25:00|140.02|139.84|140.07|139.99|140.12|140.04|140.02|139.84|741
1732278600000|2024-11-22 12:30:00|140.02|139.94|139.72|139.64|140.07|139.99|139.72|139.64|675
1732278900000|2024-11-22 12:35:00|139.77|139.69|139.62|139.54|139.82|139.74|139.62|139.54|839
1732279200000|2024-11-22 12:40:00|139.67|139.59|139.57|139.49|139.67|139.59|139.52|139.44|321
1732279500000|2024-11-22 12:45:00|139.62|139.54|139.62|139.54|139.82|139.74|139.52|139.44|4481
1732279800000|2024-11-22 12:50:00|139.57|139.49|139.67|139.59|139.77|139.64|139.57|139.49|997
1732280100000|2024-11-22 12:55:00|139.72|139.64|139.62|139.54|139.72|139.64|139.62|139.54|354
1732280400000|2024-11-22 13:00:00|139.57|139.49|139.77|139.64|139.77|139.69|139.57|139.49|561
1732280700000|2024-11-22 13:05:00|139.72|139.69|139.97|139.89|140.02|139.94|139.72|139.64|785
1732281000000|2024-11-22 13:10:00|140.02|139.94|139.97|139.84|140.12|140.04|139.87|139.79|852
1732281300000|2024-11-22 13:15:00|139.92|139.89|139.77|139.69|140.07|139.94|139.72|139.64|1673
1732281600000|2024-11-22 13:20:00|139.82|139.74|139.97|139.89|140.07|139.99|139.77|139.69|767
1732281900000|2024-11-22 13:25:00|140.02|139.94|140.02|139.94|140.02|139.94|139.92|139.84|1073
1732282200000|2024-11-22 13:30:00|139.97|139.89|139.87|139.79|140.02|139.94|139.82|139.74|1533
1732282500000|2024-11-22 13:35:00|139.82|139.74|139.52|139.44|139.87|139.79|139.47|139.39|3678
1732282800000|2024-11-22 13:40:00|139.47|139.39|139.02|138.94|139.52|139.44|139.02|138.94|5652
1732283100000|2024-11-22 13:45:00|139.07|138.99|139.37|139.29|139.42|139.29|138.97|138.89|7362
1732283400000|2024-11-22 13:50:00|139.32|139.24|139.37|139.29|139.42|139.34|139.22|139.14|696
1732283700000|2024-11-22 13:55:00|139.32|139.24|139.37|139.29|139.42|139.34|139.32|139.24|277
1732284000000|2024-11-22 14:00:00|139.32|139.24|139.47|139.39|139.47|139.39|139.32|139.24|585
1732284300000|2024-11-22 14:05:00|139.62|139.34|139.67|139.59|139.72|139.64|139.47|139.34|1183
1732284600000|2024-11-22 14:10:00|139.72|139.64|139.77|139.64|139.77|139.69|139.57|139.49|994
1732284900000|2024-11-22 14:15:00|139.72|139.69|139.62|139.54|139.82|139.74|139.47|139.39|1647
1732285200000|2024-11-22 14:20:00|139.67|139.59|139.72|139.64|139.77|139.64|139.62|139.54|402
1732285500000|2024-11-22 14:25:00|139.67|139.59|139.57|139.49|139.67|139.59|139.57|139.49|1177
1732285800000|2024-11-22 14:30:00|139.62|139.54|139.72|139.64|139.72|139.64|139.47|139.39|1499
1732286100000|2024-11-22 14:35:00|139.62|139.54|139.87|139.74|139.87|139.79|139.47|139.39|2247
1732286400000|2024-11-22 14:40:00|139.82|139.79|140.02|139.89|140.02|139.94|139.82|139.79|2313
1732286700000|2024-11-22 14:45:00|140.17|139.99|140.27|140.19|140.37|140.29|140.12|139.99|3882
1732287000000|2024-11-22 14:50:00|140.22|140.14|140.02|139.89|140.22|140.14|139.87|139.79|4046
1732287300000|2024-11-22 14:55:00|139.97|139.94|140.27|140.19|140.32|140.24|139.97|139.94|1481
1732287600000|2024-11-22 15:00:00|140.22|140.14|140.27|140.19|140.47|140.39|140.22|140.14|2620
1732287900000|2024-11-22 15:05:00|140.32|140.24|140.32|140.24|140.42|140.34|140.22|140.14|576
1732288200000|2024-11-22 15:10:00|140.27|140.19|140.17|140.09|140.27|140.19|140.07|139.99|2198
1732288500000|2024-11-22 15:15:00|140.12|140.04|140.22|140.14|140.32|140.24|140.07|139.99|1055
1732288800000|2024-11-22 15:20:00|140.27|140.19|140.07|139.99|140.32|140.19|140.07|139.99|1006
1732289100000|2024-11-22 15:25:00|140.12|140.04|140.02|139.94|140.32|140.24|139.97|139.89|4847
1732289400000|2024-11-22 15:30:00|140.07|139.99|140.27|140.19|140.27|140.19|140.07|139.99|1319
1732289700000|2024-11-22 15:35:00|140.22|140.14|140.37|140.29|140.47|140.39|140.22|140.14|1114
1732290000000|2024-11-22 15:40:00|140.32|140.24|140.42|140.34|140.42|140.34|140.22|140.14|1098
1732290300000|2024-11-22 15:45:00|140.47|140.29|140.22|140.14|140.47|140.29|140.17|140.09|1483
1732290600000|2024-11-22 15:50:00|140.27|140.19|140.22|140.14|140.32|140.24|140.17|140.09|1306
1732290900000|2024-11-22 15:55:00|140.27|140.09|140.42|140.34|140.42|140.34|140.07|139.99|972
1732291200000|2024-11-22 16:00:00|140.47|140.39|140.32|140.24|140.52|140.44|140.32|140.24|996
1732291500000|2024-11-22 16:05:00|140.37|140.29|140.32|140.24|140.37|140.29|140.27|140.19|3395
1732291800000|2024-11-22 16:10:00|140.27|140.19|140.42|140.34|140.47|140.39|140.27|140.19|995
1732292100000|2024-11-22 16:15:00|140.47|140.39|140.37|140.29|140.47|140.39|140.32|140.24|2338
1732292400000|2024-11-22 16:20:00|140.32|140.24|140.42|140.34|140.47|140.39|140.32|140.24|7116
1732292700000|2024-11-22 16:25:00|140.37|140.29|140.47|140.39|140.47|140.39|140.37|140.29|2697
1732293000000|2024-11-22 16:30:00|140.52|140.44|140.67|140.54|140.72|140.64|140.52|140.44|16252
1732293300000|2024-11-22 16:35:00|140.62|140.59|140.67|140.59|140.67|140.59|140.42|140.34|4082
1732293600000|2024-11-22 16:40:00|140.72|140.64|140.62|140.54|140.72|140.64|140.62|140.54|2156
1732293900000|2024-11-22 16:45:00|140.57|140.49|140.52|140.44|140.62|140.54|140.47|140.39|1288
1732294200000|2024-11-22 16:50:00|140.47|140.39|140.52|140.44|140.52|140.44|140.47|140.39|791
1732294500000|2024-11-22 16:55:00|140.47|140.39|140.42|140.34|140.57|140.44|140.42|140.34|1749
1732294800000|2024-11-22 17:00:00|140.37|140.29|140.47|140.39|140.47|140.39|140.37|140.29|489
1732295100000|2024-11-22 17:05:00|140.42|140.34|140.47|140.39|140.47|140.39|140.42|140.34|25897
1732295400000|2024-11-22 17:10:00|140.52|140.44|140.57|140.49|140.57|140.49|140.47|140.39|43
1732295700000|2024-11-22 17:15:00|140.62|140.54|140.67|140.54|140.67|140.59|140.57|140.49|1373
1732296000000|2024-11-22 17:20:00|140.62|140.59|140.77|140.69|140.82|140.74|140.62|140.59|2129
1732296300000|2024-11-22 17:25:00|140.82|140.74|140.77|140.69|140.82|140.74|140.77|140.69|224
1732296600000|2024-11-22 17:30:00|140.72|140.64|140.72|140.64|140.72|140.64|140.67|140.59|37
1732296900000|2024-11-22 17:35:00|140.67|140.59|140.57|140.49|140.67|140.59|140.57|140.49|36
1732297200000|2024-11-22 17:40:00|140.62|140.54|140.72|140.64|140.77|140.69|140.57|140.49|343
1732297500000|2024-11-22 17:45:00|140.77|140.69|140.77|140.69|140.82|140.74|140.77|140.64|780
1732297800000|2024-11-22 17:50:00|140.82|140.74|140.82|140.74|140.82|140.74|140.77|140.69|288
1732298100000|2024-11-22 17:55:00|140.87|140.69|140.82|140.74|140.87|140.74|140.82|140.69|379
1732298400000|2024-11-22 18:00:00|140.87|140.79|140.82|140.74|140.87|140.79|140.82|140.74|4
1732298700000|2024-11-22 18:05:00|140.87|140.79|140.87|140.79|140.87|140.79|140.82|140.79|0
1732299000000|2024-11-22 18:10:00|140.92|140.84|140.97|140.89|140.97|140.89|140.92|140.84|89
1732299300000|2024-11-22 18:15:00|140.92|140.84|140.92|140.84|140.97|140.84|140.92|140.84|14
1732299600000|2024-11-22 18:20:00|140.87|140.79|140.97|140.89|141.02|140.89|140.82|140.74|55
1732299900000|2024-11-22 18:25:00|140.92|140.84|140.92|140.84|140.92|140.89|140.92|140.79|13
1732300200000|2024-11-22 18:30:00|140.97|140.89|140.92|140.84|140.97|140.89|140.92|140.84|19
1732300500000|2024-11-22 18:35:00||140.79||140.84||140.84||140.79|2
1732300800000|2024-11-22 18:40:00|140.87|140.79|140.92|140.84|140.92|140.84|140.87|140.79|17
1732301100000|2024-11-22 18:45:00|140.87|140.79|140.87|140.79|140.92|140.79|140.87|140.79|29
1732301400000|2024-11-22 18:50:00|140.82|140.74|140.87|140.79|140.87|140.79|140.82|140.74|13
1732301700000|2024-11-22 18:55:00|140.82|140.74|140.92|140.84|140.92|140.84|140.82|140.74|26
1732302000000|2024-11-22 19:00:00|140.87|140.79|140.87|140.79|140.92|140.84|140.87|140.79|9
1732302600000|2024-11-22 19:10:00|140.82|140.74|140.82|140.74|140.82|140.74|140.82|140.74|1
1732302900000|2024-11-22 19:15:00|140.77|140.69|140.77|140.69|140.82|140.74|140.72|140.64|654
1732303200000|2024-11-22 19:20:00|140.82|140.74|140.87|140.74|140.87|140.79|140.82|140.69|72
1732303500000|2024-11-22 19:25:00|140.82|140.79|140.87|140.79|140.87|140.79|140.82|140.79|1
1732303800000|2024-11-22 19:30:00|140.82|140.74|140.87|140.79|140.87|140.79|140.77|140.69|234
1732304100000|2024-11-22 19:35:00|140.92|140.84|140.92|140.84|140.92|140.84|140.92|140.84|82
1732304400000|2024-11-22 19:40:00|140.87|140.79|140.87|140.79|140.92|140.84|140.87|140.79|3
1732304700000|2024-11-22 19:45:00|140.92|140.84|140.92|140.84|140.92|140.84|140.87|140.79|127
1732305000000|2024-11-22 19:50:00|||||||||43
1732305300000|2024-11-22 19:55:00|140.87|140.79|140.82|140.74|140.87|140.79|140.82|140.74|119
1732305600000|2024-11-22 20:00:00|140.77|140.69|140.67|140.59|140.82|140.74|140.62|140.49|288
1732305900000|2024-11-22 20:05:00|140.72|140.54|140.72|140.59|140.77|140.69|140.67|140.54|10
1732306200000|2024-11-22 20:10:00|140.67|140.54|140.67|140.59|140.77|140.64|140.62|140.54|154
1732306500000|2024-11-22 20:15:00|140.72|140.64|140.77|140.69|140.77|140.69|140.72|140.59|1
1732306800000|2024-11-22 20:20:00|140.82|140.64|140.77|140.64|140.82|140.64|140.77|140.64|30
1732307100000|2024-11-22 20:25:00|140.72|140.59|140.72|140.64|140.77|140.64|140.62|140.54|251
1732307400000|2024-11-22 20:30:00|140.67|140.59|140.62|140.54|140.72|140.59|140.62|140.54|60
1732307700000|2024-11-22 20:35:00|140.67|140.59|140.62|140.54|140.67|140.59|140.62|140.54|65
1732308000000|2024-11-22 20:40:00|140.67|140.59|140.72|140.59|140.72|140.64|140.62|140.59|97
1732308300000|2024-11-22 20:45:00|140.67|140.64|140.72|140.64|140.77|140.64|140.67|140.59|224
1732308600000|2024-11-22 20:50:00|140.77|140.69|140.87|140.79|140.87|140.79|140.77|140.69|6
1732308900000|2024-11-22 20:55:00|140.82|140.74|140.77|140.69|140.92|140.79|140.77|140.69|146
1732518000000|2024-11-25 07:00:00|141.52|141.44|141.47|141.39|141.72|141.59|141.47|141.39|142
1732518300000|2024-11-25 07:05:00|141.52|141.34|141.72|141.59|141.77|141.64|141.52|141.34|40
1732518600000|2024-11-25 07:10:00|141.77|141.64|141.67|141.59|141.82|141.69|141.57|141.49|106
1732518900000|2024-11-25 07:15:00|141.57|141.54|141.57|141.49|141.62|141.59|141.52|141.39|193
1732519200000|2024-11-25 07:20:00|141.62|141.54|141.52|141.44|141.67|141.54|141.52|141.44|10
1732519500000|2024-11-25 07:25:00|141.57|141.49|141.47|141.34|141.62|141.54|141.47|141.34|74
1732519800000|2024-11-25 07:30:00|141.52|141.44|141.62|141.49|141.67|141.59|141.47|141.39|294
1732520100000|2024-11-25 07:35:00|141.57|141.54|141.72|141.59|141.72|141.59|141.52|141.44|59
1732520400000|2024-11-25 07:40:00|141.62|141.49|141.57|141.49|141.67|141.54|141.47|141.39|171
1732520700000|2024-11-25 07:45:00|141.62|141.54|141.67|141.59|141.72|141.64|141.52|141.44|194
1732521000000|2024-11-25 07:50:00|141.72|141.64|141.77|141.69|141.77|141.69|141.67|141.59|52
1732521300000|2024-11-25 07:55:00|141.72|141.64|141.22|141.09|141.77|141.69|141.22|141.09|1228
1732521600000|2024-11-25 08:00:00|141.27|141.19|141.02|140.94|141.57|141.49|140.97|140.89|3702
1732521900000|2024-11-25 08:05:00|141.07|140.99|140.52|140.44|141.32|141.24|140.52|140.44|2109
1732522200000|2024-11-25 08:10:00|140.47|140.39|140.42|140.34|140.52|140.44|139.97|139.89|2694
1732522500000|2024-11-25 08:15:00|140.47|140.39|140.27|140.19|140.57|140.49|140.12|140.04|1182
1732522800000|2024-11-25 08:20:00|140.32|140.24|140.12|140.04|140.42|140.34|139.97|139.89|1629
1732523100000|2024-11-25 08:25:00|140.07|139.99|140.07|139.99|140.17|140.09|139.77|139.69|596
1732523400000|2024-11-25 08:30:00|140.02|139.94|139.97|139.89|140.12|140.04|139.82|139.74|271
1732523700000|2024-11-25 08:35:00|139.92|139.84|140.17|140.09|140.27|140.19|139.87|139.79|509
1732524000000|2024-11-25 08:40:00|140.12|140.04|140.12|139.99|140.17|140.09|139.97|139.89|188
1732524300000|2024-11-25 08:45:00|140.07|139.89|139.72|139.64|140.07|139.94|139.62|139.54|1917
1732524600000|2024-11-25 08:50:00|139.77|139.59|139.27|139.19|139.77|139.64|139.22|139.14|713
1732524900000|2024-11-25 08:55:00|139.22|139.14|139.32|139.19|139.47|139.34|139.12|139.04|1888
1732525200000|2024-11-25 09:00:00|139.42|139.34|139.57|139.49|139.67|139.59|139.22|139.14|1271
1732525500000|2024-11-25 09:05:00|139.62|139.54|140.12|140.04|140.17|140.09|139.62|139.54|731
1732525800000|2024-11-25 09:10:00|140.07|139.99|140.42|140.29|140.47|140.34|140.07|139.99|1920
1732526100000|2024-11-25 09:15:00|140.37|140.34|140.47|140.39|140.67|140.59|140.37|140.29|505
1732526400000|2024-11-25 09:20:00|140.42|140.34|140.22|140.14|140.47|140.39|140.17|140.09|430
1732526700000|2024-11-25 09:25:00|140.17|140.09|140.27|140.19|140.27|140.19|140.02|139.89|688
1732527000000|2024-11-25 09:30:00|140.32|140.14|140.42|140.34|140.47|140.39|140.22|140.09|581
1732527300000|2024-11-25 09:35:00|140.47|140.39|140.37|140.29|140.47|140.39|140.32|140.24|710
1732527600000|2024-11-25 09:40:00|140.42|140.24|140.27|140.19|140.42|140.29|140.22|140.14|273
1732527900000|2024-11-25 09:45:00|140.32|140.24|140.52|140.44|140.52|140.44|140.22|140.14|1273
1732528200000|2024-11-25 09:50:00|140.47|140.39|140.22|140.14|140.47|140.39|140.17|140.09|881
1732528500000|2024-11-25 09:55:00|140.27|140.19|140.22|140.09|140.32|140.24|140.12|140.04|847
1732528800000|2024-11-25 10:00:00|140.17|140.04|140.37|140.24|140.37|140.29|140.02|139.94|562
1732529100000|2024-11-25 10:05:00|140.32|140.29|140.27|140.19|140.42|140.34|140.27|140.14|124
1732529400000|2024-11-25 10:10:00|140.22|140.14|140.17|140.09|140.27|140.19|140.12|140.04|481
1732529700000|2024-11-25 10:15:00|140.22|140.04|139.77|139.69|140.27|140.14|139.72|139.64|1394
1732530000000|2024-11-25 10:20:00|139.72|139.64|140.07|139.99|140.12|140.04|139.72|139.59|740
1732530300000|2024-11-25 10:25:00|140.12|139.94|139.97|139.89|140.12|140.04|139.97|139.89|267
1732530600000|2024-11-25 10:30:00|140.02|139.94|140.02|139.94|140.17|140.09|140.02|139.94|1837
1732530900000|2024-11-25 10:35:00|140.07|139.99|140.07|139.99|140.22|140.14|140.02|139.94|1027
1732531200000|2024-11-25 10:40:00|140.02|139.94|139.97|139.89|140.07|139.99|139.72|139.64|2692
1732531500000|2024-11-25 10:45:00|139.92|139.84|139.97|139.89|140.02|139.94|139.92|139.84|194
1732531800000|2024-11-25 10:50:00|140.02|139.94|139.87|139.74|140.02|139.94|139.82|139.74|1138
1732532100000|2024-11-25 10:55:00|139.82|139.79|139.87|139.79|139.97|139.89|139.82|139.74|311
1732532400000|2024-11-25 11:00:00|139.82|139.74|139.47|139.39|139.87|139.79|139.47|139.34|1462
1732532700000|2024-11-25 11:05:00|139.52|139.44|139.52|139.39|139.62|139.54|139.47|139.39|2568
1732533000000|2024-11-25 11:10:00|139.47|139.44|139.27|139.19|139.52|139.44|139.27|139.19|1135
1732533300000|2024-11-25 11:15:00|139.32|139.24|139.32|139.24|139.42|139.34|139.32|139.24|3923
1732533600000|2024-11-25 11:20:00|139.37|139.29|139.37|139.29|139.42|139.29|139.32|139.24|350
1732533900000|2024-11-25 11:25:00|139.42|139.34|139.07|138.99|139.42|139.34|139.02|138.94|3049
1732534200000|2024-11-25 11:30:00|139.12|139.04|139.12|139.04|139.32|139.24|139.07|138.99|1689
1732534500000|2024-11-25 11:35:00|139.17|139.09|139.32|139.24|139.42|139.34|139.12|139.04|1190
1732534800000|2024-11-25 11:40:00|139.27|139.19|139.37|139.29|139.42|139.29|139.27|139.14|150
1732535100000|2024-11-25 11:45:00|139.42|139.34|139.42|139.34|139.57|139.44|139.42|139.34|762
1732535400000|2024-11-25 11:50:00|139.37|139.29|139.47|139.39|139.52|139.44|139.37|139.29|385
1732535700000|2024-11-25 11:55:00|139.42|139.34|139.27|139.19|139.52|139.39|139.27|139.19|986
1732536000000|2024-11-25 12:00:00|139.32|139.24|139.47|139.39|139.52|139.39|139.27|139.19|594
1732536300000|2024-11-25 12:05:00|139.52|139.34|139.42|139.34|139.52|139.39|139.42|139.34|204
1732536600000|2024-11-25 12:10:00|139.47|139.39|139.42|139.34|139.57|139.49|139.37|139.29|797
1732536900000|2024-11-25 12:15:00|139.47|139.39|139.52|139.44|139.62|139.54|139.42|139.34|793
1732537200000|2024-11-25 12:20:00|139.47|139.39|139.47|139.39|139.52|139.44|139.37|139.29|1236
1732537500000|2024-11-25 12:25:00|139.42|139.34|139.42|139.34|139.47|139.39|139.37|139.29|1278
1732537800000|2024-11-25 12:30:00|139.37|139.29|139.47|139.39|139.47|139.39|139.27|139.19|790
1732538100000|2024-11-25 12:35:00|139.37|139.29|139.47|139.39|139.52|139.39|139.22|139.14|2099
1732538400000|2024-11-25 12:40:00|139.52|139.44|139.67|139.59|139.72|139.64|139.52|139.44|960
1732538700000|2024-11-25 12:45:00|139.72|139.64|139.82|139.74|139.82|139.74|139.67|139.59|397
1732539000000|2024-11-25 12:50:00|139.77|139.64|139.92|139.84|139.92|139.84|139.77|139.64|472
1732539300000|2024-11-25 12:55:00|139.87|139.79|139.92|139.84|139.92|139.84|139.87|139.79|448
1732539600000|2024-11-25 13:00:00|139.97|139.89|139.92|139.84|140.07|139.99|139.87|139.79|605
1732539900000|2024-11-25 13:05:00|139.87|139.79|140.17|140.09|140.17|140.09|139.87|139.79|875
1732540200000|2024-11-25 13:10:00|140.22|140.14|140.12|140.04|140.22|140.14|139.97|139.89|1286
1732540500000|2024-11-25 13:15:00|140.07|139.99|139.92|139.84|140.07|139.99|139.92|139.79|557
1732540800000|2024-11-25 13:20:00|139.97|139.89|139.87|139.79|140.07|139.99|139.87|139.79|1839
1732541100000|2024-11-25 13:25:00|139.92|139.84|139.92|139.84|139.92|139.84|139.87|139.79|160
1732541400000|2024-11-25 13:30:00|139.87|139.79|139.97|139.89|140.02|139.94|139.87|139.79|638
1732541700000|2024-11-25 13:35:00|140.02|139.94|140.07|139.99|140.07|139.99|139.92|139.84|129
1732542000000|2024-11-25 13:40:00|140.12|140.04|139.92|139.84|140.12|140.04|139.87|139.79|261
1732542300000|2024-11-25 13:45:00|139.97|139.79|139.87|139.79|139.97|139.84|139.82|139.74|1685
1732542600000|2024-11-25 13:50:00|139.92|139.84|139.97|139.89|140.07|139.94|139.87|139.79|336
1732542900000|2024-11-25 13:55:00|140.02|139.94|140.07|139.99|140.12|140.04|139.97|139.89|807
1732543200000|2024-11-25 14:00:00|140.12|140.04|139.92|139.84|140.12|140.04|139.87|139.79|536
1732543500000|2024-11-25 14:05:00|139.97|139.89|140.07|139.94|140.07|139.94|139.92|139.84|448
1732543800000|2024-11-25 14:10:00|140.02|139.99|139.92|139.84|140.07|139.99|139.92|139.84|286
1732544100000|2024-11-25 14:15:00|139.97|139.89|140.07|139.94|140.07|139.99|139.97|139.89|602
1732544400000|2024-11-25 14:20:00|140.02|139.99|140.07|139.99|140.12|139.99|139.92|139.84|458
1732544700000|2024-11-25 14:25:00|140.02|139.94|139.82|139.74|140.07|139.99|139.77|139.69|423
1732545000000|2024-11-25 14:30:00|139.92|139.79|140.07|139.99|140.12|140.04|139.87|139.79|636
1732545300000|2024-11-25 14:35:00|140.02|139.94|140.07|139.94|140.22|140.09|139.92|139.79|808
1732545600000|2024-11-25 14:40:00|140.02|139.99|140.07|139.99|140.07|139.99|139.97|139.89|360
1732545900000|2024-11-25 14:45:00|140.12|140.04|140.07|139.99|140.17|140.09|140.02|139.94|641
1732546200000|2024-11-25 14:50:00|140.02|139.94|140.12|140.04|140.17|140.09|140.02|139.94|138
1732546500000|2024-11-25 14:55:00|140.17|140.09|140.17|140.09|140.22|140.14|140.12|140.04|625
1732546800000|2024-11-25 15:00:00|140.12|140.04|139.97|139.89|140.17|140.09|139.92|139.84|1421
1732547100000|2024-11-25 15:05:00|140.02|139.94|139.87|139.79|140.02|139.94|139.82|139.74|694
1732547400000|2024-11-25 15:10:00|139.82|139.74|139.82|139.74|139.92|139.84|139.72|139.64|570
1732547700000|2024-11-25 15:15:00|139.87|139.79|139.97|139.89|139.97|139.89|139.82|139.74|1763
1732548000000|2024-11-25 15:20:00|139.92|139.84|139.97|139.89|139.97|139.89|139.87|139.79|548
1732548300000|2024-11-25 15:25:00|140.02|139.94|140.12|140.04|140.12|140.04|139.97|139.89|600
1732548600000|2024-11-25 15:30:00|140.07|139.99|139.92|139.84|140.12|140.04|139.87|139.79|1900
1732548900000|2024-11-25 15:35:00|139.97|139.89|139.97|139.89|140.02|139.94|139.92|139.84|818
1732549200000|2024-11-25 15:40:00|140.02|139.94|140.12|140.04|140.12|140.04|140.02|139.94|543
1732549500000|2024-11-25 15:45:00|140.07|139.99|140.07|139.99|140.12|140.04|140.02|139.94|927
1732549800000|2024-11-25 15:50:00|140.02|139.94|140.12|140.04|140.17|140.09|140.02|139.94|1070
1732550100000|2024-11-25 15:55:00|140.17|140.09|140.02|139.94|140.17|140.09|140.02|139.94|1689
1732550400000|2024-11-25 16:00:00|139.97|139.89|140.07|139.99|140.07|139.99|139.97|139.89|3000
1732550700000|2024-11-25 16:05:00|140.02|139.94|140.07|139.99|140.17|140.09|140.02|139.94|1547
1732551000000|2024-11-25 16:10:00|140.12|140.04|140.22|140.14|140.32|140.24|140.07|139.99|7630
1732551300000|2024-11-25 16:15:00|140.27|140.19|140.22|140.14|140.27|140.19|140.22|140.14|1826
1732551600000|2024-11-25 16:20:00|140.17|140.09|140.22|140.14|140.22|140.14|140.17|140.09|3375
1732551900000|2024-11-25 16:25:00|140.17|140.09|140.12|139.99|140.22|140.14|140.07|139.99|3031
1732552200000|2024-11-25 16:30:00|140.07|140.04|139.97|139.89|140.22|140.14|139.87|139.79|6221
1732552500000|2024-11-25 16:35:00|139.92|139.84|139.97|139.89|140.02|139.94|139.82|139.74|6045
1732552800000|2024-11-25 16:40:00|139.92|139.84|139.82|139.74|139.92|139.84|139.82|139.74|1723
1732553100000|2024-11-25 16:45:00|139.87|139.79|139.72|139.64|139.87|139.79|139.72|139.59|1256
1732553400000|2024-11-25 16:50:00|139.77|139.69|139.82|139.74|139.82|139.74|139.72|139.64|693
1732553700000|2024-11-25 16:55:00|139.87|139.84|139.82|139.74|139.92|139.84|139.82|139.74|980
1732554000000|2024-11-25 17:00:00|139.87|139.79|139.87|139.79|139.92|139.84|139.82|139.74|392
1732554300000|2024-11-25 17:05:00|139.82|139.74|139.77|139.69|139.82|139.74|139.77|139.64|800
1732554600000|2024-11-25 17:10:00|139.72|139.64|139.67|139.59|139.72|139.69|139.62|139.54|388
1732554900000|2024-11-25 17:15:00|139.72|139.64|139.67|139.59|139.72|139.64|139.62|139.54|410
1732555200000|2024-11-25 17:20:00|139.62|139.54|139.57|139.49|139.67|139.59|139.52|139.44|231
1732555500000|2024-11-25 17:25:00|139.62|139.54|139.62|139.54|139.72|139.64|139.62|139.54|211
1732555800000|2024-11-25 17:30:00|139.67|139.59|139.62|139.54|139.67|139.59|139.62|139.54|135
1732556100000|2024-11-25 17:35:00|139.57|139.49|139.57|139.44|139.57|139.54|139.52|139.44|32
1732556400000|2024-11-25 17:40:00|139.52|139.49|139.52|139.44|139.57|139.49|139.42|139.34|259
1732556700000|2024-11-25 17:45:00|139.47|139.39|139.57|139.44|139.57|139.49|139.42|139.34|123
1732557000000|2024-11-25 17:50:00|139.62|139.49|139.62|139.54|139.62|139.54|139.57|139.49|52
1732557300000|2024-11-25 17:55:00|139.67|139.59|139.67|139.54|139.67|139.59|139.62|139.54|497
1732557600000|2024-11-25 18:00:00|139.62|139.59|139.77|139.69|139.77|139.69|139.62|139.54|251
1732557900000|2024-11-25 18:05:00|139.72|139.64|139.67|139.59|139.77|139.69|139.67|139.59|29
1732558200000|2024-11-25 18:10:00|139.72|139.64|139.72|139.64|139.72|139.64|139.67|139.59|5
1732558500000|2024-11-25 18:15:00|139.67|139.59|139.72|139.64|139.72|139.64|139.67|139.59|8
1732558800000|2024-11-25 18:20:00|139.67|139.59|139.77|139.69|139.82|139.74|139.67|139.59|515
1732559100000|2024-11-25 18:25:00|139.82|139.74|139.82|139.74|139.87|139.79|139.82|139.74|441
1732559400000|2024-11-25 18:30:00|139.77|139.69|139.82|139.74|139.87|139.79|139.77|139.69|331
1732559700000|2024-11-25 18:35:00|139.77|139.69|139.82|139.74|139.82|139.74|139.77|139.64|50
1732560000000|2024-11-25 18:40:00|139.87|139.69|139.82|139.69|139.87|139.74|139.77|139.69|148
1732560300000|2024-11-25 18:45:00|139.87|139.74|139.82|139.74|139.87|139.79|139.82|139.69|0
1732560600000|2024-11-25 18:50:00|139.87|139.79|139.87|139.74|139.87|139.79|139.82|139.74|18
1732560900000|2024-11-25 18:55:00|139.82|139.79|139.92|139.84|139.92|139.84|139.82|139.79|13
1732561200000|2024-11-25 19:00:00|139.97|139.79|139.87|139.79|139.97|139.84|139.87|139.79|24
1732561500000|2024-11-25 19:05:00|139.82|139.74|139.92|139.84|139.92|139.84|139.82|139.74|3
1732562100000|2024-11-25 19:15:00|||||||||150
1732562400000|2024-11-25 19:20:00|139.87|139.79|139.82|139.74|139.92|139.84|139.77|139.69|273
1732562700000|2024-11-25 19:25:00|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|30
1732563000000|2024-11-25 19:30:00|139.82|139.74|139.82|139.74|139.87|139.79|139.82|139.74|12
1732563300000|2024-11-25 19:35:00|139.87|139.79|139.82|139.74|139.87|139.79|139.77|139.69|16
1732563600000|2024-11-25 19:40:00|139.87|139.79|139.87|139.79|139.87|139.79|139.82|139.74|0
1732563900000|2024-11-25 19:45:00|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|1
1732564200000|2024-11-25 19:50:00|139.87|139.79|139.87|139.79|139.87|139.84|139.87|139.79|29
1732564800000|2024-11-25 20:00:00|139.82|139.74|139.82|139.69|139.82|139.74|139.77|139.64|132
1732565100000|2024-11-25 20:05:00|139.77|139.74|139.87|139.79|139.87|139.79|139.77|139.69|12
1732565400000|2024-11-25 20:10:00||139.74||139.74||139.79||139.74|7
1732565700000|2024-11-25 20:15:00||139.79||139.79||139.79||139.79|0
1732566300000|2024-11-25 20:25:00|139.92|139.84|139.92|139.84|139.92|139.84|139.87|139.79|48
1732566900000|2024-11-25 20:35:00|139.87|139.79|139.87|139.74|139.92|139.84|139.87|139.74|32
1732567200000|2024-11-25 20:40:00|139.82|139.79|139.82|139.74|139.87|139.79|139.82|139.69|0
1732567500000|2024-11-25 20:45:00|139.87|139.79|139.77|139.64|139.87|139.79|139.77|139.64|34
1732567800000|2024-11-25 20:50:00|139.72|139.69|139.77|139.69|139.77|139.69|139.72|139.59|121
1732568100000|2024-11-25 20:55:00|139.72|139.64|139.72|139.59|139.82|139.69|139.67|139.59|279
1732518000000|2024-11-25 07:00:00|141.52|141.44|141.47|141.39|141.72|141.59|141.47|141.39|142
1732518300000|2024-11-25 07:05:00|141.52|141.34|141.72|141.59|141.77|141.64|141.52|141.34|40
1732518600000|2024-11-25 07:10:00|141.77|141.64|141.67|141.59|141.82|141.69|141.57|141.49|106
1732518900000|2024-11-25 07:15:00|141.57|141.54|141.57|141.49|141.62|141.59|141.52|141.39|193
1732519200000|2024-11-25 07:20:00|141.62|141.54|141.52|141.44|141.67|141.54|141.52|141.44|10
1732519500000|2024-11-25 07:25:00|141.57|141.49|141.47|141.34|141.62|141.54|141.47|141.34|74
1732519800000|2024-11-25 07:30:00|141.52|141.44|141.62|141.49|141.67|141.59|141.47|141.39|294
1732520100000|2024-11-25 07:35:00|141.57|141.54|141.72|141.59|141.72|141.59|141.52|141.44|59
1732520400000|2024-11-25 07:40:00|141.62|141.49|141.57|141.49|141.67|141.54|141.47|141.39|171
1732520700000|2024-11-25 07:45:00|141.62|141.54|141.67|141.59|141.72|141.64|141.52|141.44|194
1732521000000|2024-11-25 07:50:00|141.72|141.64|141.77|141.69|141.77|141.69|141.67|141.59|52
1732521300000|2024-11-25 07:55:00|141.72|141.64|141.22|141.09|141.77|141.69|141.22|141.09|1228
1732521600000|2024-11-25 08:00:00|141.27|141.19|141.02|140.94|141.57|141.49|140.97|140.89|3702
1732521900000|2024-11-25 08:05:00|141.07|140.99|140.52|140.44|141.32|141.24|140.52|140.44|2109
1732522200000|2024-11-25 08:10:00|140.47|140.39|140.42|140.34|140.52|140.44|139.97|139.89|2694
1732522500000|2024-11-25 08:15:00|140.47|140.39|140.27|140.19|140.57|140.49|140.12|140.04|1182
1732522800000|2024-11-25 08:20:00|140.32|140.24|140.12|140.04|140.42|140.34|139.97|139.89|1629
1732523100000|2024-11-25 08:25:00|140.07|139.99|140.07|139.99|140.17|140.09|139.77|139.69|596
1732523400000|2024-11-25 08:30:00|140.02|139.94|139.97|139.89|140.12|140.04|139.82|139.74|271
1732523700000|2024-11-25 08:35:00|139.92|139.84|140.17|140.09|140.27|140.19|139.87|139.79|509
1732524000000|2024-11-25 08:40:00|140.12|140.04|140.12|139.99|140.17|140.09|139.97|139.89|188
1732524300000|2024-11-25 08:45:00|140.07|139.89|139.72|139.64|140.07|139.94|139.62|139.54|1917
1732524600000|2024-11-25 08:50:00|139.77|139.59|139.27|139.19|139.77|139.64|139.22|139.14|713
1732524900000|2024-11-25 08:55:00|139.22|139.14|139.32|139.19|139.47|139.34|139.12|139.04|1888
1732525200000|2024-11-25 09:00:00|139.42|139.34|139.57|139.49|139.67|139.59|139.22|139.14|1271
1732525500000|2024-11-25 09:05:00|139.62|139.54|140.12|140.04|140.17|140.09|139.62|139.54|731
1732525800000|2024-11-25 09:10:00|140.07|139.99|140.42|140.29|140.47|140.34|140.07|139.99|1920
1732526100000|2024-11-25 09:15:00|140.37|140.34|140.47|140.39|140.67|140.59|140.37|140.29|505
1732526400000|2024-11-25 09:20:00|140.42|140.34|140.22|140.14|140.47|140.39|140.17|140.09|430
1732526700000|2024-11-25 09:25:00|140.17|140.09|140.27|140.19|140.27|140.19|140.02|139.89|688
1732527000000|2024-11-25 09:30:00|140.32|140.14|140.42|140.34|140.47|140.39|140.22|140.09|581
1732527300000|2024-11-25 09:35:00|140.47|140.39|140.37|140.29|140.47|140.39|140.32|140.24|710
1732527600000|2024-11-25 09:40:00|140.42|140.24|140.27|140.19|140.42|140.29|140.22|140.14|273
1732527900000|2024-11-25 09:45:00|140.32|140.24|140.52|140.44|140.52|140.44|140.22|140.14|1273
1732528200000|2024-11-25 09:50:00|140.47|140.39|140.22|140.14|140.47|140.39|140.17|140.09|881
1732528500000|2024-11-25 09:55:00|140.27|140.19|140.22|140.09|140.32|140.24|140.12|140.04|847
1732528800000|2024-11-25 10:00:00|140.17|140.04|140.37|140.24|140.37|140.29|140.02|139.94|562
1732529100000|2024-11-25 10:05:00|140.32|140.29|140.27|140.19|140.42|140.34|140.27|140.14|124
1732529400000|2024-11-25 10:10:00|140.22|140.14|140.17|140.09|140.27|140.19|140.12|140.04|481
1732529700000|2024-11-25 10:15:00|140.22|140.04|139.77|139.69|140.27|140.14|139.72|139.64|1394
1732530000000|2024-11-25 10:20:00|139.72|139.64|140.07|139.99|140.12|140.04|139.72|139.59|740
1732530300000|2024-11-25 10:25:00|140.12|139.94|139.97|139.89|140.12|140.04|139.97|139.89|267
1732530600000|2024-11-25 10:30:00|140.02|139.94|140.02|139.94|140.17|140.09|140.02|139.94|1837
1732530900000|2024-11-25 10:35:00|140.07|139.99|140.07|139.99|140.22|140.14|140.02|139.94|1027
1732531200000|2024-11-25 10:40:00|140.02|139.94|139.97|139.89|140.07|139.99|139.72|139.64|2692
1732531500000|2024-11-25 10:45:00|139.92|139.84|139.97|139.89|140.02|139.94|139.92|139.84|194
1732531800000|2024-11-25 10:50:00|140.02|139.94|139.87|139.74|140.02|139.94|139.82|139.74|1138
1732532100000|2024-11-25 10:55:00|139.82|139.79|139.87|139.79|139.97|139.89|139.82|139.74|311
1732532400000|2024-11-25 11:00:00|139.82|139.74|139.47|139.39|139.87|139.79|139.47|139.34|1462
1732532700000|2024-11-25 11:05:00|139.52|139.44|139.52|139.39|139.62|139.54|139.47|139.39|2568
1732533000000|2024-11-25 11:10:00|139.47|139.44|139.27|139.19|139.52|139.44|139.27|139.19|1135
1732533300000|2024-11-25 11:15:00|139.32|139.24|139.32|139.24|139.42|139.34|139.32|139.24|3923
1732533600000|2024-11-25 11:20:00|139.37|139.29|139.37|139.29|139.42|139.29|139.32|139.24|350
1732533900000|2024-11-25 11:25:00|139.42|139.34|139.07|138.99|139.42|139.34|139.02|138.94|3049
1732534200000|2024-11-25 11:30:00|139.12|139.04|139.12|139.04|139.32|139.24|139.07|138.99|1689
1732534500000|2024-11-25 11:35:00|139.17|139.09|139.32|139.24|139.42|139.34|139.12|139.04|1190
1732534800000|2024-11-25 11:40:00|139.27|139.19|139.37|139.29|139.42|139.29|139.27|139.14|150
1732535100000|2024-11-25 11:45:00|139.42|139.34|139.42|139.34|139.57|139.44|139.42|139.34|762
1732535400000|2024-11-25 11:50:00|139.37|139.29|139.47|139.39|139.52|139.44|139.37|139.29|385
1732535700000|2024-11-25 11:55:00|139.42|139.34|139.27|139.19|139.52|139.39|139.27|139.19|986
1732536000000|2024-11-25 12:00:00|139.32|139.24|139.47|139.39|139.52|139.39|139.27|139.19|594
1732536300000|2024-11-25 12:05:00|139.52|139.34|139.42|139.34|139.52|139.39|139.42|139.34|204
1732536600000|2024-11-25 12:10:00|139.47|139.39|139.42|139.34|139.57|139.49|139.37|139.29|797
1732536900000|2024-11-25 12:15:00|139.47|139.39|139.52|139.44|139.62|139.54|139.42|139.34|793
1732537200000|2024-11-25 12:20:00|139.47|139.39|139.47|139.39|139.52|139.44|139.37|139.29|1236
1732537500000|2024-11-25 12:25:00|139.42|139.34|139.42|139.34|139.47|139.39|139.37|139.29|1278
1732537800000|2024-11-25 12:30:00|139.37|139.29|139.47|139.39|139.47|139.39|139.27|139.19|790
1732538100000|2024-11-25 12:35:00|139.37|139.29|139.47|139.39|139.52|139.39|139.22|139.14|2099
1732538400000|2024-11-25 12:40:00|139.52|139.44|139.67|139.59|139.72|139.64|139.52|139.44|960
1732538700000|2024-11-25 12:45:00|139.72|139.64|139.82|139.74|139.82|139.74|139.67|139.59|397
1732539000000|2024-11-25 12:50:00|139.77|139.64|139.92|139.84|139.92|139.84|139.77|139.64|472
1732539300000|2024-11-25 12:55:00|139.87|139.79|139.92|139.84|139.92|139.84|139.87|139.79|448
1732539600000|2024-11-25 13:00:00|139.97|139.89|139.92|139.84|140.07|139.99|139.87|139.79|605
1732539900000|2024-11-25 13:05:00|139.87|139.79|140.17|140.09|140.17|140.09|139.87|139.79|875
1732540200000|2024-11-25 13:10:00|140.22|140.14|140.12|140.04|140.22|140.14|139.97|139.89|1286
1732540500000|2024-11-25 13:15:00|140.07|139.99|139.92|139.84|140.07|139.99|139.92|139.79|557
1732540800000|2024-11-25 13:20:00|139.97|139.89|139.87|139.79|140.07|139.99|139.87|139.79|1839
1732541100000|2024-11-25 13:25:00|139.92|139.84|139.92|139.84|139.92|139.84|139.87|139.79|160
1732541400000|2024-11-25 13:30:00|139.87|139.79|139.97|139.89|140.02|139.94|139.87|139.79|638
1732541700000|2024-11-25 13:35:00|140.02|139.94|140.07|139.99|140.07|139.99|139.92|139.84|129
1732542000000|2024-11-25 13:40:00|140.12|140.04|139.92|139.84|140.12|140.04|139.87|139.79|261
1732542300000|2024-11-25 13:45:00|139.97|139.79|139.87|139.79|139.97|139.84|139.82|139.74|1685
1732542600000|2024-11-25 13:50:00|139.92|139.84|139.97|139.89|140.07|139.94|139.87|139.79|336
1732542900000|2024-11-25 13:55:00|140.02|139.94|140.07|139.99|140.12|140.04|139.97|139.89|807
1732543200000|2024-11-25 14:00:00|140.12|140.04|139.92|139.84|140.12|140.04|139.87|139.79|536
1732543500000|2024-11-25 14:05:00|139.97|139.89|140.07|139.94|140.07|139.94|139.92|139.84|448
1732543800000|2024-11-25 14:10:00|140.02|139.99|139.92|139.84|140.07|139.99|139.92|139.84|286
1732544100000|2024-11-25 14:15:00|139.97|139.89|140.07|139.94|140.07|139.99|139.97|139.89|602
1732544400000|2024-11-25 14:20:00|140.02|139.99|140.07|139.99|140.12|139.99|139.92|139.84|458
1732544700000|2024-11-25 14:25:00|140.02|139.94|139.82|139.74|140.07|139.99|139.77|139.69|423
1732545000000|2024-11-25 14:30:00|139.92|139.79|140.07|139.99|140.12|140.04|139.87|139.79|636
1732545300000|2024-11-25 14:35:00|140.02|139.94|140.07|139.94|140.22|140.09|139.92|139.79|808
1732545600000|2024-11-25 14:40:00|140.02|139.99|140.07|139.99|140.07|139.99|139.97|139.89|360
1732545900000|2024-11-25 14:45:00|140.12|140.04|140.07|139.99|140.17|140.09|140.02|139.94|641
1732546200000|2024-11-25 14:50:00|140.02|139.94|140.12|140.04|140.17|140.09|140.02|139.94|138
1732546500000|2024-11-25 14:55:00|140.17|140.09|140.17|140.09|140.22|140.14|140.12|140.04|625
1732546800000|2024-11-25 15:00:00|140.12|140.04|139.97|139.89|140.17|140.09|139.92|139.84|1421
1732547100000|2024-11-25 15:05:00|140.02|139.94|139.87|139.79|140.02|139.94|139.82|139.74|694
1732547400000|2024-11-25 15:10:00|139.82|139.74|139.82|139.74|139.92|139.84|139.72|139.64|570
1732547700000|2024-11-25 15:15:00|139.87|139.79|139.97|139.89|139.97|139.89|139.82|139.74|1763
1732548000000|2024-11-25 15:20:00|139.92|139.84|139.97|139.89|139.97|139.89|139.87|139.79|548
1732548300000|2024-11-25 15:25:00|140.02|139.94|140.12|140.04|140.12|140.04|139.97|139.89|600
1732548600000|2024-11-25 15:30:00|140.07|139.99|139.92|139.84|140.12|140.04|139.87|139.79|1900
1732548900000|2024-11-25 15:35:00|139.97|139.89|139.97|139.89|140.02|139.94|139.92|139.84|818
1732549200000|2024-11-25 15:40:00|140.02|139.94|140.12|140.04|140.12|140.04|140.02|139.94|543
1732549500000|2024-11-25 15:45:00|140.07|139.99|140.07|139.99|140.12|140.04|140.02|139.94|927
1732549800000|2024-11-25 15:50:00|140.02|139.94|140.12|140.04|140.17|140.09|140.02|139.94|1070
1732550100000|2024-11-25 15:55:00|140.17|140.09|140.02|139.94|140.17|140.09|140.02|139.94|1689
1732550400000|2024-11-25 16:00:00|139.97|139.89|140.07|139.99|140.07|139.99|139.97|139.89|3000
1732550700000|2024-11-25 16:05:00|140.02|139.94|140.07|139.99|140.17|140.09|140.02|139.94|1547
1732551000000|2024-11-25 16:10:00|140.12|140.04|140.22|140.14|140.32|140.24|140.07|139.99|7630
1732551300000|2024-11-25 16:15:00|140.27|140.19|140.22|140.14|140.27|140.19|140.22|140.14|1826
1732551600000|2024-11-25 16:20:00|140.17|140.09|140.22|140.14|140.22|140.14|140.17|140.09|3375
1732551900000|2024-11-25 16:25:00|140.17|140.09|140.12|139.99|140.22|140.14|140.07|139.99|3031
1732552200000|2024-11-25 16:30:00|140.07|140.04|139.97|139.89|140.22|140.14|139.87|139.79|6221
1732552500000|2024-11-25 16:35:00|139.92|139.84|139.97|139.89|140.02|139.94|139.82|139.74|6045
1732552800000|2024-11-25 16:40:00|139.92|139.84|139.82|139.74|139.92|139.84|139.82|139.74|1723
1732553100000|2024-11-25 16:45:00|139.87|139.79|139.72|139.64|139.87|139.79|139.72|139.59|1256
1732553400000|2024-11-25 16:50:00|139.77|139.69|139.82|139.74|139.82|139.74|139.72|139.64|693
1732553700000|2024-11-25 16:55:00|139.87|139.84|139.82|139.74|139.92|139.84|139.82|139.74|980
1732554000000|2024-11-25 17:00:00|139.87|139.79|139.87|139.79|139.92|139.84|139.82|139.74|392
1732554300000|2024-11-25 17:05:00|139.82|139.74|139.77|139.69|139.82|139.74|139.77|139.64|800
1732554600000|2024-11-25 17:10:00|139.72|139.64|139.67|139.59|139.72|139.69|139.62|139.54|388
1732554900000|2024-11-25 17:15:00|139.72|139.64|139.67|139.59|139.72|139.64|139.62|139.54|410
1732555200000|2024-11-25 17:20:00|139.62|139.54|139.57|139.49|139.67|139.59|139.52|139.44|231
1732555500000|2024-11-25 17:25:00|139.62|139.54|139.62|139.54|139.72|139.64|139.62|139.54|211
1732555800000|2024-11-25 17:30:00|139.67|139.59|139.62|139.54|139.67|139.59|139.62|139.54|135
1732556100000|2024-11-25 17:35:00|139.57|139.49|139.57|139.44|139.57|139.54|139.52|139.44|32
1732556400000|2024-11-25 17:40:00|139.52|139.49|139.52|139.44|139.57|139.49|139.42|139.34|259
1732556700000|2024-11-25 17:45:00|139.47|139.39|139.57|139.44|139.57|139.49|139.42|139.34|123
1732557000000|2024-11-25 17:50:00|139.62|139.49|139.62|139.54|139.62|139.54|139.57|139.49|52
1732557300000|2024-11-25 17:55:00|139.67|139.59|139.67|139.54|139.67|139.59|139.62|139.54|497
1732557600000|2024-11-25 18:00:00|139.62|139.59|139.77|139.69|139.77|139.69|139.62|139.54|251
1732557900000|2024-11-25 18:05:00|139.72|139.64|139.67|139.59|139.77|139.69|139.67|139.59|29
1732558200000|2024-11-25 18:10:00|139.72|139.64|139.72|139.64|139.72|139.64|139.67|139.59|5
1732558500000|2024-11-25 18:15:00|139.67|139.59|139.72|139.64|139.72|139.64|139.67|139.59|8
1732558800000|2024-11-25 18:20:00|139.67|139.59|139.77|139.69|139.82|139.74|139.67|139.59|515
1732559100000|2024-11-25 18:25:00|139.82|139.74|139.82|139.74|139.87|139.79|139.82|139.74|441
1732559400000|2024-11-25 18:30:00|139.77|139.69|139.82|139.74|139.87|139.79|139.77|139.69|331
1732559700000|2024-11-25 18:35:00|139.77|139.69|139.82|139.74|139.82|139.74|139.77|139.64|50
1732560000000|2024-11-25 18:40:00|139.87|139.69|139.82|139.69|139.87|139.74|139.77|139.69|148
1732560300000|2024-11-25 18:45:00|139.87|139.74|139.82|139.74|139.87|139.79|139.82|139.69|0
1732560600000|2024-11-25 18:50:00|139.87|139.79|139.87|139.74|139.87|139.79|139.82|139.74|18
1732560900000|2024-11-25 18:55:00|139.82|139.79|139.92|139.84|139.92|139.84|139.82|139.79|13
1732561200000|2024-11-25 19:00:00|139.97|139.79|139.87|139.79|139.97|139.84|139.87|139.79|24
1732561500000|2024-11-25 19:05:00|139.82|139.74|139.92|139.84|139.92|139.84|139.82|139.74|3
1732562100000|2024-11-25 19:15:00|||||||||150
1732562400000|2024-11-25 19:20:00|139.87|139.79|139.82|139.74|139.92|139.84|139.77|139.69|273
1732562700000|2024-11-25 19:25:00|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|30
1732563000000|2024-11-25 19:30:00|139.82|139.74|139.82|139.74|139.87|139.79|139.82|139.74|12
1732563300000|2024-11-25 19:35:00|139.87|139.79|139.82|139.74|139.87|139.79|139.77|139.69|16
1732563600000|2024-11-25 19:40:00|139.87|139.79|139.87|139.79|139.87|139.79|139.82|139.74|0
1732563900000|2024-11-25 19:45:00|139.92|139.84|139.92|139.84|139.92|139.84|139.92|139.84|1
1732564200000|2024-11-25 19:50:00|139.87|139.79|139.87|139.79|139.87|139.84|139.87|139.79|29
1732564800000|2024-11-25 20:00:00|139.82|139.74|139.82|139.69|139.82|139.74|139.77|139.64|132
1732565100000|2024-11-25 20:05:00|139.77|139.74|139.87|139.79|139.87|139.79|139.77|139.69|12
1732565400000|2024-11-25 20:10:00||139.74||139.74||139.79||139.74|7
1732565700000|2024-11-25 20:15:00||139.79||139.79||139.79||139.79|0
1732566300000|2024-11-25 20:25:00|139.92|139.84|139.92|139.84|139.92|139.84|139.87|139.79|48
1732566900000|2024-11-25 20:35:00|139.87|139.79|139.87|139.74|139.92|139.84|139.87|139.74|32
1732567200000|2024-11-25 20:40:00|139.82|139.79|139.82|139.74|139.87|139.79|139.82|139.69|0
1732567500000|2024-11-25 20:45:00|139.87|139.79|139.77|139.64|139.87|139.79|139.77|139.64|34
1732567800000|2024-11-25 20:50:00|139.72|139.69|139.77|139.69|139.77|139.69|139.72|139.59|121
1732568100000|2024-11-25 20:55:00|139.72|139.64|139.72|139.59|139.82|139.69|139.67|139.59|279
1732604400000|2024-11-26 07:00:00|139.74|139.67|138.62|138.49|139.74|139.67|138.52|138.44|675
1732604700000|2024-11-26 07:05:00|138.52|138.44|138.47|138.39|138.57|138.49|138.42|138.34|252
1732605000000|2024-11-26 07:10:00|138.52|138.44|138.52|138.44|138.67|138.54|138.52|138.44|129
1732605300000|2024-11-26 07:15:00|138.57|138.49|138.92|138.79|138.97|138.84|138.57|138.49|69
1732605600000|2024-11-26 07:20:00|138.87|138.84|139.02|138.89|139.17|139.09|138.87|138.79|66
1732605900000|2024-11-26 07:25:00|139.07|138.94|139.12|139.04|139.12|139.04|139.07|138.89|164
1732606200000|2024-11-26 07:30:00|139.07|138.99|138.82|138.74|139.07|139.04|138.82|138.74|319
1732606500000|2024-11-26 07:35:00|138.77|138.69|138.87|138.79|138.92|138.79|138.67|138.59|194
1732606800000|2024-11-26 07:40:00|138.92|138.74|138.82|138.69|138.92|138.79|138.77|138.69|2
1732607100000|2024-11-26 07:45:00|138.87|138.74|138.77|138.69|138.92|138.79|138.72|138.64|108
1732607400000|2024-11-26 07:50:00|138.82|138.74|138.82|138.74|138.87|138.79|138.77|138.69|5
1732607700000|2024-11-26 07:55:00|138.77|138.69|138.92|138.79|139.12|139.04|138.77|138.69|536
1732608000000|2024-11-26 08:00:00|138.87|138.74|138.67|138.54|139.07|138.99|138.52|138.44|2382
1732608300000|2024-11-26 08:05:00|138.62|138.49|138.47|138.39|138.77|138.64|138.42|138.34|2118
1732608600000|2024-11-26 08:10:00|138.52|138.44|138.17|138.04|138.52|138.44|138.12|138.04|1927
1732608900000|2024-11-26 08:15:00|138.12|137.99|138.17|138.09|138.17|138.09|137.82|137.74|4421
1732609200000|2024-11-26 08:20:00|138.12|138.04|138.07|137.99|138.37|138.29|137.97|137.89|1894
1732609500000|2024-11-26 08:25:00|138.02|137.94|138.12|138.04|138.32|138.19|138.02|137.89|1037
1732609800000|2024-11-26 08:30:00|138.07|137.99|138.02|137.94|138.12|137.99|137.77|137.69|735
1732610100000|2024-11-26 08:35:00|138.07|137.99|137.97|137.84|138.12|138.04|137.82|137.74|1579
1732610400000|2024-11-26 08:40:00|138.02|137.89|138.42|138.34|138.42|138.34|138.02|137.84|1439
1732610700000|2024-11-26 08:45:00|138.47|138.39|138.67|138.59|138.72|138.64|138.42|138.34|1986
1732611000000|2024-11-26 08:50:00|138.62|138.54|138.62|138.49|138.77|138.69|138.62|138.49|542
1732611300000|2024-11-26 08:55:00|138.57|138.44|138.77|138.64|138.77|138.69|138.47|138.39|615
1732611600000|2024-11-26 09:00:00|138.82|138.69|139.12|139.04|139.27|139.19|138.82|138.69|2316
1732611900000|2024-11-26 09:05:00|139.17|139.09|138.97|138.84|139.27|139.19|138.87|138.79|572
1732612200000|2024-11-26 09:10:00|139.02|138.89|138.97|138.89|139.07|138.99|138.87|138.74|443
1732612500000|2024-11-26 09:15:00|139.02|138.84|139.02|138.94|139.12|139.04|138.92|138.84|883
1732612800000|2024-11-26 09:20:00|138.97|138.89|138.87|138.79|138.97|138.89|138.82|138.74|133
1732613100000|2024-11-26 09:25:00|138.92|138.84|139.02|138.94|139.07|138.99|138.87|138.79|237
1732613400000|2024-11-26 09:30:00|139.07|138.99|139.07|138.99|139.12|139.04|139.02|138.94|274
1732613700000|2024-11-26 09:35:00|139.12|138.94|139.17|139.09|139.32|139.24|139.12|138.94|1510
1732614000000|2024-11-26 09:40:00|139.22|139.04|139.12|139.04|139.27|139.19|139.07|138.99|156
1732614300000|2024-11-26 09:45:00|139.07|138.99|138.82|138.74|139.07|138.99|138.72|138.64|2745
1732614600000|2024-11-26 09:50:00|138.87|138.79|138.97|138.89|139.12|138.99|138.82|138.69|737
1732614900000|2024-11-26 09:55:00|139.02|138.94|138.97|138.84|139.02|138.94|138.87|138.79|194
1732615200000|2024-11-26 10:00:00|139.02|138.89|139.02|138.94|139.12|139.04|139.02|138.84|2373
1732615500000|2024-11-26 10:05:00|139.07|138.89|138.77|138.69|139.07|138.94|138.77|138.69|1739
1732615800000|2024-11-26 10:10:00|138.72|138.64|138.57|138.49|138.77|138.69|138.52|138.44|1251
1732616100000|2024-11-26 10:15:00|138.62|138.54|138.77|138.69|138.82|138.74|138.62|138.54|768
1732616400000|2024-11-26 10:20:00|138.72|138.64|138.72|138.64|138.77|138.69|138.67|138.59|603
1732616700000|2024-11-26 10:25:00|138.67|138.59|138.67|138.59|138.72|138.59|138.57|138.49|692
1732617000000|2024-11-26 10:30:00|138.62|138.54|138.67|138.59|138.72|138.64|138.57|138.49|217
1732617300000|2024-11-26 10:35:00|138.72|138.54|138.77|138.69|138.82|138.69|138.67|138.54|1312
1732617600000|2024-11-26 10:40:00|138.82|138.74|138.87|138.79|138.87|138.79|138.62|138.49|846
1732617900000|2024-11-26 10:45:00|138.92|138.84|138.87|138.79|138.92|138.84|138.82|138.74|1357
1732618200000|2024-11-26 10:50:00|138.92|138.84|139.07|138.99|139.07|138.99|138.87|138.84|73
1732618500000|2024-11-26 10:55:00|139.02|138.94|138.97|138.89|139.07|138.99|138.97|138.89|78
1732618800000|2024-11-26 11:00:00|139.02|138.94|138.97|138.89|139.02|138.94|138.87|138.79|148
1732619100000|2024-11-26 11:05:00|138.92|138.84|138.97|138.89|139.12|138.99|138.92|138.84|173
1732619400000|2024-11-26 11:10:00|139.02|138.94|138.92|138.84|139.07|138.94|138.87|138.79|1740
1732619700000|2024-11-26 11:15:00|138.97|138.79|138.87|138.79|138.97|138.84|138.82|138.74|334
1732620000000|2024-11-26 11:20:00|138.92|138.84|138.87|138.79|138.92|138.84|138.82|138.74|123
1732620300000|2024-11-26 11:25:00|138.92|138.84|138.87|138.79|139.02|138.89|138.87|138.74|74
1732620600000|2024-11-26 11:30:00|138.82|138.74|138.87|138.79|138.92|138.84|138.82|138.74|1225
1732620900000|2024-11-26 11:35:00|138.92|138.84|138.82|138.74|139.07|138.99|138.82|138.74|1824
1732621200000|2024-11-26 11:40:00|138.87|138.79|138.87|138.79|138.92|138.84|138.82|138.74|1092
1732621500000|2024-11-26 11:45:00|138.82|138.74|138.82|138.74|138.92|138.79|138.82|138.74|554
1732621800000|2024-11-26 11:50:00|138.87|138.79|138.97|138.89|139.07|138.99|138.77|138.69|1889
1732622100000|2024-11-26 11:55:00|139.02|138.84|138.92|138.84|139.02|138.89|138.87|138.79|1565
1732622400000|2024-11-26 12:00:00|138.87|138.79|138.92|138.79|138.92|138.84|138.87|138.79|111
1732622700000|2024-11-26 12:05:00|138.87|138.84|138.72|138.64|138.87|138.84|138.72|138.64|259
1732623000000|2024-11-26 12:10:00|138.77|138.69|138.97|138.84|138.97|138.89|138.72|138.69|258
1732623300000|2024-11-26 12:15:00|138.92|138.89|139.07|138.99|139.12|139.04|138.87|138.79|817
1732623600000|2024-11-26 12:20:00|139.12|139.04|138.87|138.79|139.17|139.09|138.87|138.79|1068
1732623900000|2024-11-26 12:25:00|138.92|138.84|138.92|138.84|138.97|138.84|138.82|138.74|2576
1732624200000|2024-11-26 12:30:00|138.97|138.89|139.07|138.99|139.12|139.04|138.92|138.84|5962
1732624500000|2024-11-26 12:35:00|139.12|138.94|139.17|139.09|139.17|139.09|139.02|138.94|335
1732624800000|2024-11-26 12:40:00|139.12|139.04|139.17|139.09|139.17|139.09|139.12|139.04|145
1732625100000|2024-11-26 12:45:00|139.12|139.04|139.22|139.14|139.22|139.14|139.12|139.04|489
1732625400000|2024-11-26 12:50:00|139.17|139.09|139.37|139.29|139.42|139.34|139.17|139.09|132
1732625700000|2024-11-26 12:55:00|139.42|139.34|139.47|139.39|139.52|139.44|139.37|139.29|191
1732626000000|2024-11-26 13:00:00|139.42|139.34|139.42|139.29|139.52|139.44|139.22|139.14|2664
1732626300000|2024-11-26 13:05:00|139.37|139.34|139.42|139.34|139.52|139.44|139.37|139.29|204
1732626600000|2024-11-26 13:10:00|139.47|139.39|139.22|139.14|139.47|139.39|139.17|139.04|225
1732626900000|2024-11-26 13:15:00|139.27|139.19|139.22|139.14|139.32|139.19|139.22|139.09|579
1732627200000|2024-11-26 13:20:00|139.27|139.19|139.17|139.09|139.27|139.19|139.17|139.09|152
1732627500000|2024-11-26 13:25:00|139.22|139.14|139.17|139.09|139.27|139.19|139.17|139.09|824
1732627800000|2024-11-26 13:30:00|139.22|139.14|139.17|139.09|139.22|139.14|139.17|139.09|60
1732628100000|2024-11-26 13:35:00|139.27|139.19|139.17|139.09|139.27|139.19|139.12|139.04|1076
1732628400000|2024-11-26 13:40:00|139.22|139.14|139.27|139.19|139.32|139.19|139.17|139.09|455
1732628700000|2024-11-26 13:45:00|139.32|139.14|139.12|139.04|139.32|139.19|139.12|139.04|607
1732629000000|2024-11-26 13:50:00|139.07|138.99|139.17|139.09|139.27|139.19|139.07|138.99|137
1732629300000|2024-11-26 13:55:00|139.22|139.04|139.22|139.14|139.22|139.14|139.12|139.04|2252
1732629600000|2024-11-26 14:00:00|139.27|139.19|139.22|139.14|139.27|139.19|139.12|139.04|380
1732629900000|2024-11-26 14:05:00|139.17|139.09|139.17|139.09|139.22|139.14|139.17|139.09|225
1732630200000|2024-11-26 14:10:00|139.22|139.14|139.27|139.19|139.27|139.19|139.22|139.14|1240
1732630500000|2024-11-26 14:15:00|139.22|139.14|139.17|139.09|139.22|139.14|139.12|139.04|10929
1732630800000|2024-11-26 14:20:00|139.12|139.04|139.22|139.09|139.22|139.14|139.12|139.04|116
1732631100000|2024-11-26 14:25:00|139.17|139.14|139.17|139.09|139.27|139.19|139.17|139.09|919
1732631400000|2024-11-26 14:30:00|139.12|139.04|138.87|138.79|139.17|139.09|138.87|138.79|36478
1732631700000|2024-11-26 14:35:00|138.92|138.84|138.87|138.79|139.07|138.99|138.87|138.79|1143
1732632000000|2024-11-26 14:40:00|138.92|138.84|139.07|138.99|139.12|139.04|138.87|138.79|1473
1732632300000|2024-11-26 14:45:00|139.02|138.94|139.17|139.09|139.17|139.09|138.97|138.89|245
1732632600000|2024-11-26 14:50:00|139.12|139.04|139.27|139.19|139.32|139.24|139.12|139.04|2658
1732632900000|2024-11-26 14:55:00|139.22|139.14|139.32|139.19|139.32|139.24|139.22|139.14|358
1732633200000|2024-11-26 15:00:00|139.27|139.09|138.92|138.79|139.27|139.14|138.92|138.79|493
1732633500000|2024-11-26 15:05:00|138.87|138.84|138.87|138.79|138.97|138.89|138.82|138.74|1369
1732633800000|2024-11-26 15:10:00|138.82|138.74|138.87|138.79|138.92|138.84|138.77|138.69|316
1732634100000|2024-11-26 15:15:00|138.92|138.84|138.72|138.64|139.07|138.99|138.67|138.59|4911
1732634400000|2024-11-26 15:20:00|138.77|138.69|138.62|138.54|138.82|138.74|138.62|138.54|966
1732634700000|2024-11-26 15:25:00|138.57|138.49|138.57|138.49|138.57|138.49|138.37|138.29|2621
1732635000000|2024-11-26 15:30:00|138.52|138.44|138.52|138.44|138.57|138.49|138.42|138.34|1008
1732635300000|2024-11-26 15:35:00|138.57|138.49|138.67|138.59|138.67|138.59|138.52|138.44|702
1732635600000|2024-11-26 15:40:00|138.72|138.64|138.67|138.59|138.82|138.74|138.67|138.59|755
1732635900000|2024-11-26 15:45:00|138.72|138.64|138.57|138.49|138.72|138.64|138.52|138.44|887
1732636200000|2024-11-26 15:50:00|138.62|138.54|138.52|138.44|138.62|138.54|138.42|138.34|995
1732636500000|2024-11-26 15:55:00|138.57|138.49|138.32|138.24|138.57|138.49|138.32|138.24|756
1732636800000|2024-11-26 16:00:00|138.27|138.19|138.32|138.24|138.42|138.34|138.27|138.19|2017
1732637100000|2024-11-26 16:05:00|138.27|138.19|138.07|137.99|138.32|138.24|138.02|137.94|2361
1732637400000|2024-11-26 16:10:00|138.12|138.04|138.17|138.09|138.22|138.14|138.07|137.99|915
1732637700000|2024-11-26 16:15:00|138.22|138.14|138.42|138.34|138.42|138.34|138.17|138.09|6223
1732638000000|2024-11-26 16:20:00|138.37|138.29|138.42|138.34|138.47|138.39|138.32|138.24|2406
1732638300000|2024-11-26 16:25:00|138.37|138.29|138.37|138.29|138.42|138.34|138.32|138.24|5052
1732638600000|2024-11-26 16:30:00|138.42|138.34|138.27|138.19|138.42|138.34|138.27|138.19|7690
1732638900000|2024-11-26 16:35:00|138.22|138.14|138.37|138.29|138.47|138.39|138.22|138.14|5257
1732639200000|2024-11-26 16:40:00|138.32|138.24|138.27|138.19|138.42|138.29|138.27|138.19|808
1732639500000|2024-11-26 16:45:00|138.32|138.24|138.22|138.14|138.32|138.24|138.22|138.14|1438
1732639800000|2024-11-26 16:50:00|138.17|138.09|138.27|138.19|138.32|138.24|138.17|138.09|1684
1732640100000|2024-11-26 16:55:00|138.22|138.14|138.07|137.99|138.22|138.14|138.07|137.99|1758
1732640400000|2024-11-26 17:00:00|138.12|138.04|137.92|137.84|138.12|138.04|137.87|137.79|1985
1732640700000|2024-11-26 17:05:00|137.97|137.89|138.07|137.99|138.12|138.04|137.92|137.84|198
1732641000000|2024-11-26 17:10:00|138.02|137.94|137.97|137.89|138.02|137.99|137.97|137.89|90
1732641300000|2024-11-26 17:15:00|138.02|137.94|138.02|137.94|138.02|137.94|137.92|137.84|800
1732641600000|2024-11-26 17:20:00|138.07|137.99|137.97|137.89|138.07|137.99|137.97|137.89|115
1732641900000|2024-11-26 17:25:00|137.92|137.84|137.97|137.89|137.97|137.89|137.92|137.84|832
1732642200000|2024-11-26 17:30:00|138.02|137.94|138.02|137.94|138.02|137.94|137.97|137.89|101
1732642500000|2024-11-26 17:35:00|137.97|137.89|138.02|137.94|138.02|137.94|137.92|137.84|267
1732642800000|2024-11-26 17:40:00|137.97|137.89|138.07|137.99|138.07|137.99|137.97|137.89|968
1732643100000|2024-11-26 17:45:00|138.02|137.94|138.02|137.94|138.07|137.99|138.02|137.94|103
1732643400000|2024-11-26 17:50:00|138.07|137.99|138.07|137.99|138.07|137.99|138.02|137.94|178
1732643700000|2024-11-26 17:55:00|138.02|137.94|138.07|137.99|138.07|137.99|138.02|137.94|105
1732644000000|2024-11-26 18:00:00|138.02|137.94|138.07|137.99|138.07|137.99|138.02|137.94|146
1732644300000|2024-11-26 18:05:00|138.12|138.04|138.07|137.94|138.12|138.04|138.02|137.94|392
1732644600000|2024-11-26 18:10:00|138.02|137.99|138.02|137.94|138.07|137.99|137.97|137.89|478
1732644900000|2024-11-26 18:15:00|138.07|137.99|138.02|137.89|138.07|137.99|137.97|137.89|510
1732645200000|2024-11-26 18:20:00|137.97|137.84|137.97|137.89|138.02|137.94|137.92|137.84|124
1732645500000|2024-11-26 18:25:00|138.02|137.94|138.07|137.99|138.07|137.99|138.02|137.94|365
1732645800000|2024-11-26 18:30:00|138.02|137.94|138.02|137.94|138.02|137.94|138.02|137.94|84
1732646100000|2024-11-26 18:35:00|137.97|137.89|137.92|137.84|137.97|137.89|137.92|137.84|780
1732646400000|2024-11-26 18:40:00|137.97|137.89|138.02|137.94|138.02|137.94|137.97|137.89|77
1732646700000|2024-11-26 18:45:00|137.97|137.89|137.97|137.89|138.02|137.94|137.97|137.89|117
1732647000000|2024-11-26 18:50:00|||||||||5
1732647300000|2024-11-26 18:55:00|138.07|137.99|138.12|138.04|138.17|138.09|138.02|137.94|1376
1732647600000|2024-11-26 19:00:00|138.17|138.09|138.17|138.09|138.22|138.14|138.17|138.09|396
1732647900000|2024-11-26 19:05:00|138.12|138.04|138.02|137.94|138.12|138.04|138.02|137.94|581
1732648200000|2024-11-26 19:10:00|137.97|137.89|138.07|137.99|138.07|137.99|137.97|137.89|29
1732648500000|2024-11-26 19:15:00|138.02|137.94|137.97|137.89|138.07|137.94|137.97|137.89|39
1732648800000|2024-11-26 19:20:00|138.02|137.94|138.02|137.94|138.02|137.94|138.02|137.89|21
1732649100000|2024-11-26 19:25:00|138.07|137.99|138.12|137.99|138.12|138.04|138.07|137.99|96
1732649400000|2024-11-26 19:30:00|138.07|138.04|138.17|138.09|138.17|138.09|138.07|137.99|183
1732649700000|2024-11-26 19:35:00|138.12|138.04|138.22|138.09|138.22|138.09|138.12|137.99|370
1732650000000|2024-11-26 19:40:00|138.17|138.04|138.07|137.99|138.17|138.04|138.07|137.99|89
1732650300000|2024-11-26 19:45:00|138.12|138.04|138.12|138.04|138.12|138.04|138.07|137.99|133
1732650600000|2024-11-26 19:50:00|138.07|137.99|138.07|137.99|138.07|137.99|138.07|137.99|104
1732650900000|2024-11-26 19:55:00|138.02|137.94|138.02|137.94|138.02|137.94|138.02|137.94|100
1732651200000|2024-11-26 20:00:00|138.07|137.99|138.12|137.99|138.12|138.04|138.07|137.99|395
1732651500000|2024-11-26 20:05:00|138.07|138.04|138.12|138.04|138.12|138.04|138.07|137.99|106
1732651800000|2024-11-26 20:10:00|138.07|137.99|138.12|138.04|138.12|138.04|138.07|137.99|112
1732652100000|2024-11-26 20:15:00|||||||||157
1732652400000|2024-11-26 20:20:00|138.07|137.99|138.07|137.94|138.07|137.99|138.02|137.94|368
1732652700000|2024-11-26 20:25:00|138.02|137.99|138.02|137.94|138.07|137.99|138.02|137.94|145
1732653000000|2024-11-26 20:30:00|138.07|137.99|138.07|137.99|138.07|137.99|138.02|137.94|269
1732653300000|2024-11-26 20:35:00|138.02|137.94|138.02|137.94|138.02|137.99|138.02|137.94|227
1732653600000|2024-11-26 20:40:00|138.07|137.99|138.07|137.99|138.07|137.99|138.02|137.94|180
1732653900000|2024-11-26 20:45:00|138.12|138.04|138.07|137.99|138.12|138.04|138.07|137.99|285
1732654200000|2024-11-26 20:50:00|138.12|138.04|138.12|138.04|138.12|138.04|138.02|137.94|404
1732654500000|2024-11-26 20:55:00|138.07|137.99|137.97|137.84|138.07|137.99|137.97|137.84|218
1732690800000|2024-11-27 07:00:00|137.94|137.87|137.87|137.74|137.94|137.87|137.77|137.69|96
1732691100000|2024-11-27 07:05:00|137.92|137.79|137.82|137.69|137.97|137.84|137.77|137.69|121
1732691400000|2024-11-27 07:10:00|137.77|137.64|137.92|137.79|138.02|137.89|137.62|137.54|353
1732691700000|2024-11-27 07:15:00|137.87|137.74|138.07|137.99|138.07|137.99|137.87|137.74|40
1732692000000|2024-11-27 07:20:00|138.12|138.04|137.92|137.79|138.12|138.04|137.87|137.79|233
1732692300000|2024-11-27 07:25:00|137.87|137.74|137.92|137.79|137.92|137.79|137.82|137.74|182
1732692600000|2024-11-27 07:30:00|137.87|137.84|138.07|137.94|138.17|138.09|137.87|137.74|139
1732692900000|2024-11-27 07:35:00|||||||||1
1732693200000|2024-11-27 07:40:00|138.02|137.89|137.97|137.89|138.02|137.94|137.97|137.89|21
1732693500000|2024-11-27 07:45:00|137.92|137.84|137.62|137.54|137.92|137.89|137.62|137.54|672
1732693800000|2024-11-27 07:50:00|137.67|137.59|137.67|137.54|137.72|137.64|137.52|137.39|484
1732694100000|2024-11-27 07:55:00|137.72|137.59|137.57|137.44|137.82|137.74|137.52|137.44|440
1732694400000|2024-11-27 08:00:00|137.62|137.49|137.27|137.19|137.62|137.49|136.87|136.74|4311
1732694700000|2024-11-27 08:05:00|137.32|137.24|137.32|137.24|137.37|137.24|137.07|136.99|607
1732695000000|2024-11-27 08:10:00|137.27|137.19|136.82|136.69|137.27|137.19|136.62|136.54|3573
1732695300000|2024-11-27 08:15:00|136.77|136.64|137.22|137.09|137.37|137.29|136.67|136.54|2963
1732695600000|2024-11-27 08:20:00|137.27|137.14|137.32|137.19|137.52|137.44|137.22|137.14|2915
1732695900000|2024-11-27 08:25:00|137.37|137.24|137.32|137.24|137.62|137.54|137.22|137.14|1721
1732696200000|2024-11-27 08:30:00|137.37|137.29|137.37|137.29|137.42|137.34|137.12|137.04|1667
1732696500000|2024-11-27 08:35:00|137.32|137.24|137.32|137.24|137.47|137.39|137.12|137.04|846
1732696800000|2024-11-27 08:40:00|137.27|137.19|136.97|136.89|137.27|137.19|136.82|136.74|736
1732697100000|2024-11-27 08:45:00|137.02|136.94|137.17|137.09|137.32|137.19|136.77|136.69|2059
1732697400000|2024-11-27 08:50:00|137.12|137.04|137.07|136.94|137.27|137.19|136.97|136.84|809
1732697700000|2024-11-27 08:55:00|137.02|136.99|137.07|136.99|137.12|137.04|136.82|136.74|595
1732698000000|2024-11-27 09:00:00|137.12|136.94|137.17|137.09|137.17|137.09|136.87|136.79|809
1732698300000|2024-11-27 09:05:00|137.22|137.14|137.22|137.14|137.32|137.24|137.07|136.99|1004
1732698600000|2024-11-27 09:10:00|137.17|137.09|137.17|137.09|137.32|137.24|137.07|136.99|1490
1732698900000|2024-11-27 09:15:00|137.12|137.04|137.27|137.14|137.42|137.34|137.12|137.04|914
1732699200000|2024-11-27 09:20:00|137.22|137.19|137.02|136.94|137.27|137.19|136.92|136.79|1386
1732699500000|2024-11-27 09:25:00|137.07|136.89|137.02|136.94|137.07|136.99|136.87|136.79|737
1732699800000|2024-11-27 09:30:00|137.07|136.99|136.67|136.59|137.07|136.99|136.62|136.54|3582
1732700100000|2024-11-27 09:35:00|136.62|136.54|136.77|136.69|136.92|136.84|136.57|136.49|1229
1732700400000|2024-11-27 09:40:00|136.72|136.64|136.57|136.44|136.77|136.69|136.57|136.44|3836
1732700700000|2024-11-27 09:45:00|136.52|136.49|136.77|136.69|136.87|136.79|136.52|136.44|1557
1732701000000|2024-11-27 09:50:00|136.82|136.74|136.87|136.79|136.87|136.79|136.72|136.64|253
1732701300000|2024-11-27 09:55:00|136.97|136.89|137.02|136.94|137.07|136.94|136.87|136.79|1715
1732701600000|2024-11-27 10:00:00|137.07|136.99|136.87|136.74|137.12|137.04|136.82|136.74|555
1732701900000|2024-11-27 10:05:00|136.92|136.79|136.77|136.69|136.92|136.84|136.77|136.69|1334
1732702200000|2024-11-27 10:10:00|136.82|136.74|136.97|136.89|137.02|136.94|136.77|136.64|503
1732702500000|2024-11-27 10:15:00|137.02|136.94|136.82|136.74|137.02|136.94|136.82|136.74|401
1732702800000|2024-11-27 10:20:00|136.87|136.79|136.87|136.79|136.87|136.79|136.87|136.79|128
1732703100000|2024-11-27 10:25:00|136.92|136.84|136.92|136.84|137.02|136.94|136.87|136.79|227
1732703400000|2024-11-27 10:30:00|136.97|136.89|136.87|136.74|137.02|136.94|136.87|136.74|468
1732703700000|2024-11-27 10:35:00|136.82|136.69|136.72|136.64|136.82|136.74|136.72|136.64|10538
1732704000000|2024-11-27 10:40:00|136.67|136.59|136.52|136.44|136.72|136.64|136.52|136.39|681
1732704300000|2024-11-27 10:45:00|136.62|136.54|136.32|136.24|136.62|136.54|136.32|136.24|2201
1732704600000|2024-11-27 10:50:00|136.37|136.29|136.42|136.34|136.47|136.39|136.37|136.29|1020
1732704900000|2024-11-27 10:55:00|136.47|136.39|136.57|136.44|136.62|136.54|136.47|136.39|1735
1732705200000|2024-11-27 11:00:00|136.52|136.49|136.42|136.34|136.57|136.49|136.37|136.29|708
1732705500000|2024-11-27 11:05:00|136.47|136.39|136.37|136.29|136.47|136.39|136.37|136.29|417
1732705800000|2024-11-27 11:10:00|136.32|136.24|136.12|136.04|136.32|136.24|136.12|136.04|256
1732706100000|2024-11-27 11:15:00|136.07|135.99|136.17|136.09|136.17|136.09|136.02|135.94|777
1732706400000|2024-11-27 11:20:00|136.22|136.14|136.02|135.94|136.22|136.14|136.02|135.89|584
1732706700000|2024-11-27 11:25:00|136.07|135.99|136.02|135.89|136.07|135.99|136.02|135.89|260
1732707000000|2024-11-27 11:30:00|135.97|135.94|136.32|136.24|136.32|136.24|135.97|135.89|1459
1732707300000|2024-11-27 11:35:00|136.37|136.29|136.57|136.49|136.57|136.49|136.32|136.24|1973
1732707600000|2024-11-27 11:40:00|136.52|136.44|136.52|136.44|136.57|136.49|136.32|136.24|636
1732707900000|2024-11-27 11:45:00|136.57|136.49|136.62|136.54|136.72|136.64|136.57|136.49|1271
1732708200000|2024-11-27 11:50:00|136.67|136.59|136.82|136.74|136.82|136.74|136.62|136.54|713
1732708500000|2024-11-27 11:55:00|136.87|136.79|137.07|136.99|137.07|136.99|136.82|136.74|2059
1732708800000|2024-11-27 12:00:00|137.02|136.94|136.92|136.84|137.02|136.94|136.92|136.84|1131
1732709100000|2024-11-27 12:05:00|136.87|136.79|136.87|136.79|136.97|136.89|136.87|136.79|3261
1732709400000|2024-11-27 12:10:00|136.92|136.84|136.82|136.74|136.92|136.84|136.77|136.69|422
1732709700000|2024-11-27 12:15:00|136.87|136.79|136.82|136.74|136.87|136.79|136.72|136.64|337
1732710000000|2024-11-27 12:20:00|136.77|136.69|136.87|136.79|136.92|136.84|136.77|136.69|199
1732710300000|2024-11-27 12:25:00|136.92|136.84|136.87|136.79|136.92|136.84|136.72|136.64|1553
1732710600000|2024-11-27 12:30:00|136.92|136.84|137.02|136.94|137.07|136.99|136.92|136.84|617
1732710900000|2024-11-27 12:35:00|136.97|136.89|136.87|136.79|137.02|136.94|136.82|136.74|651
1732711200000|2024-11-27 12:40:00|136.92|136.84|137.12|137.04|137.12|137.04|136.87|136.74|7144
1732711500000|2024-11-27 12:45:00|137.17|137.09|136.97|136.89|137.17|137.09|136.92|136.84|621
1732711800000|2024-11-27 12:50:00|136.92|136.84|136.97|136.89|136.97|136.89|136.87|136.79|1088
1732712100000|2024-11-27 12:55:00|136.92|136.84|136.77|136.69|136.97|136.89|136.72|136.64|267
1732712400000|2024-11-27 13:00:00|136.82|136.74|136.92|136.84|136.92|136.84|136.77|136.69|472
1732712700000|2024-11-27 13:05:00|136.87|136.79|136.97|136.89|136.97|136.89|136.87|136.79|243
1732713000000|2024-11-27 13:10:00|136.92|136.84|136.87|136.74|136.97|136.89|136.82|136.74|81
1732713300000|2024-11-27 13:15:00|136.82|136.79|136.72|136.64|136.92|136.79|136.72|136.64|97
1732713600000|2024-11-27 13:20:00|136.77|136.69|136.82|136.74|136.82|136.74|136.72|136.64|10155
1732713900000|2024-11-27 13:25:00|136.87|136.79|136.87|136.79|136.87|136.79|136.82|136.79|186
1732714200000|2024-11-27 13:30:00|136.92|136.84|136.87|136.79|136.92|136.84|136.72|136.64|483
1732714500000|2024-11-27 13:35:00|136.92|136.84|137.07|136.99|137.12|137.04|136.87|136.84|196
1732714800000|2024-11-27 13:40:00|137.12|137.04|137.12|137.04|137.22|137.14|137.07|136.99|693
1732715100000|2024-11-27 13:45:00|137.07|136.99|137.02|136.94|137.07|137.04|136.92|136.84|190
1732715400000|2024-11-27 13:50:00|137.07|136.89|137.02|136.89|137.22|137.09|136.97|136.89|105
1732715700000|2024-11-27 13:55:00|136.97|136.84|136.87|136.79|136.97|136.89|136.77|136.69|4332
1732716000000|2024-11-27 14:00:00|136.82|136.74|136.62|136.54|136.87|136.74|136.62|136.54|1043
1732716300000|2024-11-27 14:05:00|136.72|136.64|136.52|136.44|136.72|136.64|136.52|136.44|1093
1732716600000|2024-11-27 14:10:00|136.57|136.49|136.82|136.74|136.82|136.74|136.52|136.49|228
1732716900000|2024-11-27 14:15:00|136.87|136.69|136.77|136.69|136.87|136.79|136.72|136.64|184
1732717200000|2024-11-27 14:20:00|136.82|136.74|136.72|136.64|136.82|136.74|136.67|136.59|184
1732717500000|2024-11-27 14:25:00|136.77|136.69|136.77|136.69|136.82|136.74|136.72|136.64|276
1732717800000|2024-11-27 14:30:00|136.72|136.64|136.92|136.84|136.97|136.89|136.72|136.64|330
1732718100000|2024-11-27 14:35:00|136.97|136.79|136.92|136.84|136.97|136.89|136.77|136.64|1842
1732718400000|2024-11-27 14:40:00|136.97|136.89|137.12|137.04|137.12|137.04|136.92|136.89|607
1732718700000|2024-11-27 14:45:00|137.07|136.99|137.02|136.94|137.12|137.04|136.97|136.89|438
1732719000000|2024-11-27 14:50:00|136.97|136.89|137.02|136.94|137.17|137.09|136.97|136.89|598
1732719300000|2024-11-27 14:55:00|137.07|136.99|137.27|137.14|137.27|137.14|137.02|136.94|652
1732719600000|2024-11-27 15:00:00|137.22|137.09|137.17|137.09|137.27|137.19|137.07|136.99|1153
1732719900000|2024-11-27 15:05:00|137.22|137.14|137.32|137.24|137.32|137.24|137.12|137.04|2060
1732720200000|2024-11-27 15:10:00|137.37|137.29|137.47|137.39|137.47|137.39|137.37|137.29|394
1732720500000|2024-11-27 15:15:00|137.42|137.34|137.42|137.34|137.47|137.39|137.37|137.29|544
1732720800000|2024-11-27 15:20:00|137.47|137.39|137.37|137.29|137.47|137.39|137.37|137.24|138
1732721100000|2024-11-27 15:25:00|137.42|137.24|137.42|137.34|137.47|137.39|137.27|137.19|664
1732721400000|2024-11-27 15:30:00|137.47|137.39|137.37|137.29|137.47|137.39|137.37|137.29|399
1732721700000|2024-11-27 15:35:00|137.42|137.34|137.27|137.19|137.47|137.39|137.27|137.19|887
1732722000000|2024-11-27 15:40:00|137.32|137.24|137.37|137.29|137.47|137.39|137.27|137.19|1417
1732722300000|2024-11-27 15:45:00|137.32|137.24|137.27|137.19|137.37|137.29|137.27|137.19|2603
1732722600000|2024-11-27 15:50:00|137.32|137.24|137.42|137.34|137.47|137.39|137.27|137.19|1262
1732722900000|2024-11-27 15:55:00|137.47|137.39|137.57|137.49|137.57|137.49|137.42|137.34|2678
1732723200000|2024-11-27 16:00:00|137.52|137.44|137.52|137.44|137.57|137.49|137.52|137.44|806
1732723500000|2024-11-27 16:05:00|137.47|137.39|137.67|137.59|137.67|137.59|137.47|137.39|1539
1732723800000|2024-11-27 16:10:00|137.62|137.54|137.62|137.54|137.67|137.54|137.62|137.54|1801
1732724100000|2024-11-27 16:15:00|137.67|137.59|137.62|137.54|137.67|137.59|137.62|137.49|1892
1732724400000|2024-11-27 16:20:00|137.57|137.49|137.57|137.49|137.62|137.54|137.57|137.49|1968
1732724700000|2024-11-27 16:25:00|137.62|137.54|137.77|137.69|137.77|137.69|137.62|137.54|5971
1732725000000|2024-11-27 16:30:00|137.72|137.64|137.57|137.49|137.72|137.64|137.52|137.44|5560
1732725300000|2024-11-27 16:35:00|137.52|137.44|137.77|137.69|137.82|137.69|137.52|137.44|4190
1732725600000|2024-11-27 16:40:00|137.82|137.74|137.52|137.44|137.87|137.79|137.47|137.39|1550
1732725900000|2024-11-27 16:45:00|137.47|137.39|137.42|137.34|137.52|137.44|137.42|137.29|850
1732726200000|2024-11-27 16:50:00|137.37|137.29|137.37|137.29|137.42|137.34|137.37|137.29|540
1732726500000|2024-11-27 16:55:00|137.32|137.24|137.37|137.29|137.37|137.29|137.32|137.24|390
1732726800000|2024-11-27 17:00:00|137.32|137.24|137.32|137.24|137.37|137.29|137.32|137.24|5744
1732727100000|2024-11-27 17:05:00|137.37|137.29|137.22|137.14|137.37|137.29|137.22|137.14|508
1732727400000|2024-11-27 17:10:00|137.27|137.19|137.52|137.44|137.52|137.44|137.22|137.14|710
1732727700000|2024-11-27 17:15:00|137.47|137.39|137.47|137.39|137.47|137.39|137.42|137.34|648
1732728000000|2024-11-27 17:20:00|137.52|137.44|137.47|137.39|137.52|137.44|137.47|137.39|270
1732728300000|2024-11-27 17:25:00|137.42|137.34|137.47|137.39|137.47|137.39|137.42|137.34|482
1732728600000|2024-11-27 17:30:00|137.42|137.34|137.42|137.34|137.42|137.34|137.42|137.34|87
1732728900000|2024-11-27 17:35:00|137.47|137.39|137.47|137.39|137.47|137.39|137.47|137.39|183
1732729200000|2024-11-27 17:40:00|||||||||117
1732729500000|2024-11-27 17:45:00|137.52|137.44|137.57|137.49|137.57|137.49|137.47|137.44|601
1732729800000|2024-11-27 17:50:00|137.62|137.54|137.52|137.44|137.62|137.54|137.52|137.44|704
1732730100000|2024-11-27 17:55:00|137.47|137.39|137.52|137.44|137.52|137.44|137.47|137.39|26
1732730400000|2024-11-27 18:00:00|137.47|137.39|137.47|137.39|137.52|137.44|137.47|137.39|45
1732731000000|2024-11-27 18:10:00|137.52|137.44|137.52|137.44|137.52|137.44|137.47|137.39|54
1732731300000|2024-11-27 18:15:00|137.57|137.39|137.57|137.49|137.57|137.49|137.57|137.39|75
1732731600000|2024-11-27 18:20:00|137.52|137.44|137.52|137.44|137.52|137.44|137.52|137.44|25
1732731900000|2024-11-27 18:25:00|137.57|137.49|137.52|137.44|137.57|137.49|137.52|137.44|27
1732732200000|2024-11-27 18:30:00|137.57|137.49|137.57|137.49|137.57|137.49|137.52|137.44|65
1732732500000|2024-11-27 18:35:00|137.62||137.57||137.62||137.57||45
1732732800000|2024-11-27 18:40:00|||||||||12
1732733100000|2024-11-27 18:45:00|137.52|137.44|137.52|137.44|137.52|137.44|137.52|137.39|101
1732733400000|2024-11-27 18:50:00||137.39||137.44||137.44||137.39|0
1732733700000|2024-11-27 18:55:00|137.57|137.49|137.57|137.49|137.57|137.49|137.57|137.49|2
1732734000000|2024-11-27 19:00:00|137.62|137.59|137.72|137.64|137.72|137.64|137.57|137.59|490
1732734300000|2024-11-27 19:05:00|137.77|137.69|137.72|137.64|137.77|137.69|137.72|137.59|611
1732734600000|2024-11-27 19:10:00|137.67|137.59|137.62|137.54|137.67|137.59|137.62|137.54|91
1732734900000|2024-11-27 19:15:00|137.67|137.59|137.67|137.59|137.72|137.64|137.67|137.54|853
1732735200000|2024-11-27 19:20:00|137.62|137.54|137.62|137.54|137.62|137.59|137.57|137.49|137
1732735500000|2024-11-27 19:25:00|137.67|137.59|137.62|137.54|137.67|137.59|137.62|137.54|231
1732735800000|2024-11-27 19:30:00|||||||||17
1732736100000|2024-11-27 19:35:00||137.49||137.54||137.54||137.49|63
1732736400000|2024-11-27 19:40:00|137.67|137.59|137.62|137.54|137.67|137.59|137.62|137.54|34
1732736700000|2024-11-27 19:45:00|137.67||137.62||137.67||137.62||45
1732737000000|2024-11-27 19:50:00|||||||||55
1732737300000|2024-11-27 19:55:00|||||||||45
1732737600000|2024-11-27 20:00:00||137.49||137.54||137.54||137.49|36
1732737900000|2024-11-27 20:05:00|137.67||137.62||137.67||137.62||0
1732738200000|2024-11-27 20:10:00|137.57|137.49|137.57|137.49|137.57|137.54|137.57|137.49|46
1732738500000|2024-11-27 20:15:00|||||||||39
1732738800000|2024-11-27 20:20:00|||||||||55
1732739100000|2024-11-27 20:25:00|137.62|137.54|137.62|137.54|137.62|137.54|137.62|137.54|41
1732739400000|2024-11-27 20:30:00|137.57|137.49|137.62|137.54|137.62|137.54|137.57|137.49|36
1732739700000|2024-11-27 20:35:00|137.57|137.49|137.62|137.54|137.62|137.54|137.57|137.49|61
1732740000000|2024-11-27 20:40:00|||||||||55
1732740300000|2024-11-27 20:45:00|137.67|137.59|137.67|137.59|137.72|137.64|137.67|137.59|152
1732740600000|2024-11-27 20:50:00|137.72|137.64|137.72|137.64|137.72|137.64|137.72|137.59|43
1732740900000|2024-11-27 20:55:00||137.59||137.59||137.64||137.59|57
1732777200000|2024-11-28 07:00:00|137.74|137.67|138.02|137.89|138.02|137.89|137.74|137.67|36
1732777500000|2024-11-28 07:05:00|138.12|137.99|138.17|138.04|138.17|138.04|138.12|137.99|257
1732777800000|2024-11-28 07:10:00|138.22|138.09|138.22|138.09|138.32|138.24|138.22|138.09|84
1732778100000|2024-11-28 07:15:00|138.17|138.04|138.12|138.04|138.22|138.04|138.12|138.04|11
1732778400000|2024-11-28 07:20:00|138.07|137.99|138.02|137.89|138.12|137.99|137.97|137.89|269
1732778700000|2024-11-28 07:25:00|137.97|137.94|137.97|137.84|138.07|137.94|137.97|137.84|10
1732779000000|2024-11-28 07:30:00|138.02|137.89|137.87|137.79|138.02|137.89|137.87|137.79|10
1732779300000|2024-11-28 07:35:00|137.92|137.74|137.87|137.74|137.92|137.79|137.82|137.74|21
1732779600000|2024-11-28 07:40:00|137.82|137.79|137.92|137.84|137.92|137.84|137.77|137.69|63
1732779900000|2024-11-28 07:45:00|137.97|137.89|138.12|137.99|138.12|138.04|137.97|137.89|206
1732780200000|2024-11-28 07:50:00|138.07|138.04|138.07|137.94|138.12|138.04|138.02|137.94|85
1732780500000|2024-11-28 07:55:00|138.02|137.89|138.17|138.04|138.17|138.09|137.97|137.89|253
1732780800000|2024-11-28 08:00:00|138.27|138.19|138.02|137.94|138.62|138.54|137.97|137.89|2905
1732781100000|2024-11-28 08:05:00|138.07|137.99|138.12|138.04|138.22|138.14|138.02|137.94|1221
1732781400000|2024-11-28 08:10:00|138.17|138.09|138.12|138.04|138.22|138.14|137.92|137.84|557
1732781700000|2024-11-28 08:15:00|138.17|138.09|138.22|138.14|138.27|138.19|137.97|137.89|1738
1732782000000|2024-11-28 08:20:00|138.27|138.19|138.52|138.44|138.52|138.44|138.12|138.04|1396
1732782300000|2024-11-28 08:25:00|138.57|138.49|138.82|138.74|138.82|138.74|138.42|138.34|2136
1732782600000|2024-11-28 08:30:00|138.77|138.69|138.62|138.49|138.82|138.74|138.47|138.34|1779
1732782900000|2024-11-28 08:35:00|138.57|138.54|138.87|138.79|138.97|138.89|138.57|138.49|1025
1732783200000|2024-11-28 08:40:00|138.92|138.74|138.67|138.59|138.97|138.89|138.62|138.54|1904
1732783500000|2024-11-28 08:45:00|138.72|138.64|138.67|138.59|138.87|138.74|138.67|138.59|911
1732783800000|2024-11-28 08:50:00|138.72|138.64|138.87|138.79|138.92|138.84|138.62|138.54|663
1732784100000|2024-11-28 08:55:00|138.92|138.84|139.02|138.89|139.02|138.94|138.87|138.79|890
1732784400000|2024-11-28 09:00:00|138.97|138.84|139.22|139.14|139.27|139.19|138.87|138.79|2201
1732784700000|2024-11-28 09:05:00|139.27|139.19|138.92|138.84|139.27|139.19|138.92|138.79|863
1732785000000|2024-11-28 09:10:00|138.97|138.79|138.92|138.84|138.97|138.89|138.87|138.74|402
1732785300000|2024-11-28 09:15:00|138.87|138.79|138.77|138.69|138.97|138.89|138.77|138.64|115
1732785600000|2024-11-28 09:20:00|138.82|138.64|138.82|138.74|138.87|138.79|138.72|138.64|367
1732785900000|2024-11-28 09:25:00|138.87|138.79|138.87|138.79|138.97|138.89|138.82|138.79|238
1732786200000|2024-11-28 09:30:00|138.92|138.84|138.87|138.79|138.97|138.89|138.77|138.69|1573
1732786500000|2024-11-28 09:35:00|138.82|138.74|138.77|138.69|138.82|138.79|138.72|138.64|351
1732786800000|2024-11-28 09:40:00|138.82|138.74|138.77|138.69|138.82|138.74|138.72|138.64|113
1732787100000|2024-11-28 09:45:00|138.72|138.64|138.77|138.69|138.87|138.79|138.72|138.64|259
1732787400000|2024-11-28 09:50:00|138.82|138.74|138.87|138.79|138.92|138.84|138.77|138.69|509
1732787700000|2024-11-28 09:55:00|138.92|138.74|138.77|138.69|138.92|138.79|138.77|138.69|128
1732788000000|2024-11-28 10:00:00|138.82|138.74|138.72|138.64|138.87|138.74|138.72|138.64|184
1732788300000|2024-11-28 10:05:00|138.77|138.69|138.82|138.69|138.87|138.79|138.77|138.69|312
1732788600000|2024-11-28 10:10:00|138.77|138.74|138.77|138.69|138.82|138.74|138.67|138.59|2016
1732788900000|2024-11-28 10:15:00|138.72|138.64|138.42|138.34|138.72|138.69|138.42|138.34|922
1732789200000|2024-11-28 10:20:00|138.37|138.29|138.32|138.24|138.47|138.34|138.32|138.24|580
1732789500000|2024-11-28 10:25:00|138.27|138.19|138.32|138.24|138.37|138.29|138.17|138.09|352
1732789800000|2024-11-28 10:30:00|138.37|138.29|138.37|138.24|138.42|138.34|138.32|138.24|334
1732790100000|2024-11-28 10:35:00|138.32|138.19|138.42|138.34|138.47|138.39|138.32|138.19|242
1732790400000|2024-11-28 10:40:00|138.37|138.29|138.37|138.29|138.42|138.34|138.32|138.24|214
1732790700000|2024-11-28 10:45:00|138.42|138.34|138.42|138.34|138.52|138.44|138.42|138.34|91
1732791000000|2024-11-28 10:50:00|138.37|138.29|138.37|138.29|138.42|138.34|138.32|138.24|468
1732791300000|2024-11-28 10:55:00|138.32|138.24|138.32|138.24|138.42|138.34|138.32|138.24|1131
1732791600000|2024-11-28 11:00:00|138.27|138.19|138.37|138.29|138.37|138.29|138.27|138.14|162
1732791900000|2024-11-28 11:05:00|138.42|138.34|138.32|138.24|138.42|138.34|138.32|138.24|611
1732792200000|2024-11-28 11:10:00|138.37|138.29|138.27|138.14|138.37|138.29|138.22|138.14|311
1732792500000|2024-11-28 11:15:00|138.22|138.09|138.37|138.29|138.37|138.29|138.17|138.09|178
1732792800000|2024-11-28 11:20:00|138.32|138.24|138.37|138.29|138.37|138.29|138.32|138.24|54
1732793100000|2024-11-28 11:25:00|138.32|138.24|138.37|138.29|138.37|138.29|138.32|138.24|1290
1732793400000|2024-11-28 11:30:00|138.32|138.24|138.32|138.19|138.37|138.29|138.27|138.19|50
1732793700000|2024-11-28 11:35:00|138.27|138.24|138.27|138.19|138.37|138.29|138.27|138.19|73
1732794000000|2024-11-28 11:40:00|138.32|138.24|138.37|138.29|138.42|138.29|138.27|138.19|158
1732794300000|2024-11-28 11:45:00|138.42|138.34|138.42|138.29|138.42|138.34|138.37|138.29|47
1732794600000|2024-11-28 11:50:00|138.37|138.34|138.62|138.54|138.62|138.54|138.37|138.29|159
1732794900000|2024-11-28 11:55:00|138.67|138.49|138.67|138.59|138.77|138.69|138.62|138.49|857
1732795200000|2024-11-28 12:00:00|138.62|138.54|138.47|138.39|138.62|138.54|138.47|138.39|488
1732795500000|2024-11-28 12:05:00|138.52|138.44|138.37|138.29|138.52|138.44|138.37|138.29|42
1732795800000|2024-11-28 12:10:00|138.42|138.34|138.47|138.39|138.47|138.39|138.42|138.34|165
1732796100000|2024-11-28 12:15:00|138.42|138.34|138.42|138.34|138.47|138.39|138.37|138.29|179
1732796400000|2024-11-28 12:20:00|138.47|138.39|138.32|138.24|138.47|138.39|138.32|138.24|331
1732796700000|2024-11-28 12:25:00|138.37|138.29|138.47|138.39|138.57|138.44|138.32|138.24|1445
1732797000000|2024-11-28 12:30:00|138.52|138.44|138.47|138.39|138.52|138.44|138.47|138.39|182
1732797300000|2024-11-28 12:35:00|138.42|138.34|138.42|138.34|138.52|138.39|138.37|138.29|154
1732797600000|2024-11-28 12:40:00|138.37|138.29|138.32|138.24|138.42|138.34|138.32|138.24|552
1732797900000|2024-11-28 12:45:00|138.27|138.19|138.22|138.14|138.32|138.24|138.17|138.09|568
1732798200000|2024-11-28 12:50:00|138.17|138.09|138.17|138.09|138.17|138.14|138.17|138.09|2
1732798500000|2024-11-28 12:55:00|138.22|138.04|138.22|138.09|138.27|138.19|138.17|138.04|153
1732798800000|2024-11-28 13:00:00|138.27|138.14|138.22|138.14|138.27|138.14|138.17|138.09|160
1732799100000|2024-11-28 13:05:00|138.27|138.19|138.37|138.29|138.42|138.29|138.27|138.19|138
1732799400000|2024-11-28 13:10:00|138.32|138.24|138.32|138.24|138.37|138.29|138.32|138.19|4290
1732799700000|2024-11-28 13:15:00|138.37|138.29|138.22|138.14|138.37|138.29|138.22|138.14|220
1732800000000|2024-11-28 13:20:00|138.17|138.09|138.12|138.04|138.22|138.14|138.12|138.04|216
1732800300000|2024-11-28 13:25:00|138.17|138.09|138.12|138.04|138.17|138.09|138.12|138.04|237
1732800600000|2024-11-28 13:30:00|138.17|138.09|138.07|137.99|138.22|138.09|138.07|137.99|1470
1732800900000|2024-11-28 13:35:00|138.12|138.04|138.22|138.14|138.22|138.14|138.07|137.99|612
1732801200000|2024-11-28 13:40:00|138.17|138.09|138.27|138.19|138.32|138.24|138.17|138.09|620
1732801500000|2024-11-28 13:45:00|138.32|138.14|138.22|138.14|138.32|138.19|138.17|138.09|155
1732801800000|2024-11-28 13:50:00|138.27|138.19|138.22|138.14|138.32|138.24|138.22|138.14|216
1732802100000|2024-11-28 13:55:00|138.27|138.19|138.22|138.14|138.27|138.19|138.17|138.09|442
1732802400000|2024-11-28 14:00:00|138.27|138.19|138.52|138.44|138.57|138.49|138.22|138.14|2533
1732802700000|2024-11-28 14:05:00|138.57|138.49|138.87|138.79|138.92|138.84|138.52|138.44|3163
1732803000000|2024-11-28 14:10:00|138.82|138.74|138.87|138.79|139.02|138.94|138.82|138.74|2516
1732803300000|2024-11-28 14:15:00|138.82|138.74|139.02|138.94|139.02|138.94|138.77|138.69|1894
1732803600000|2024-11-28 14:20:00|138.97|138.89|138.97|138.89|139.07|138.99|138.87|138.79|1517
1732803900000|2024-11-28 14:25:00|139.02|138.94|139.07|138.99|139.07|138.99|138.97|138.89|1398
1732804200000|2024-11-28 14:30:00|139.02|138.94|138.92|138.84|139.02|138.94|138.87|138.79|1255
1732804500000|2024-11-28 14:35:00|138.87|138.79|138.82|138.74|138.92|138.84|138.82|138.74|1011
1732804800000|2024-11-28 14:40:00|138.87|138.79|139.02|138.94|139.02|138.94|138.87|138.79|1141
1732805100000|2024-11-28 14:45:00|139.07|138.99|139.02|138.94|139.07|138.99|138.97|138.89|710
1732805400000|2024-11-28 14:50:00|138.97|138.89|139.07|138.99|139.07|138.99|138.97|138.89|409
1732805700000|2024-11-28 14:55:00|139.02|138.94|138.92|138.84|139.12|139.04|138.92|138.84|1632
1732806000000|2024-11-28 15:00:00|138.87|138.79|138.77|138.69|138.92|138.84|138.77|138.69|3141
1732806300000|2024-11-28 15:05:00|138.82|138.74|138.82|138.74|138.97|138.89|138.82|138.74|1244
1732806600000|2024-11-28 15:10:00|138.87|138.79|138.82|138.74|138.87|138.79|138.77|138.69|680
1732806900000|2024-11-28 15:15:00|138.87|138.79|138.97|138.89|139.02|138.89|138.87|138.79|1384
1732807200000|2024-11-28 15:20:00|139.02|138.94|139.12|139.04|139.12|139.04|138.97|138.89|679
1732807500000|2024-11-28 15:25:00|139.07|138.99|139.07|138.99|139.12|139.04|139.02|138.94|662
1732807800000|2024-11-28 15:30:00|139.12|139.04|139.12|139.04|139.12|139.04|139.02|138.94|799
1732808100000|2024-11-28 15:35:00|139.17|139.09|138.82|138.74|139.22|139.14|138.82|138.74|3255
1732808400000|2024-11-28 15:40:00|138.87|138.79|138.92|138.84|138.92|138.84|138.77|138.69|2663
1732808700000|2024-11-28 15:45:00|138.87|138.79|139.02|138.94|139.02|138.94|138.87|138.79|1890
1732809000000|2024-11-28 15:50:00|138.97|138.89|139.02|138.94|139.02|138.94|138.92|138.84|1830
1732809300000|2024-11-28 15:55:00|138.97|138.89|138.92|138.84|139.02|138.94|138.92|138.84|2976
1732809600000|2024-11-28 16:00:00|138.87|138.79|139.02|138.94|139.07|138.99|138.87|138.79|2862
1732809900000|2024-11-28 16:05:00|138.97|138.89|138.97|138.89|139.07|138.99|138.97|138.89|917
1732810200000|2024-11-28 16:10:00|138.92|138.84|139.02|138.94|139.02|138.94|138.92|138.84|479
1732810500000|2024-11-28 16:15:00|138.97|138.89|138.97|138.89|139.02|138.94|138.97|138.89|1264
1732810800000|2024-11-28 16:20:00|139.02|138.94|139.02|138.94|139.07|138.99|138.97|138.89|1612
1732811100000|2024-11-28 16:25:00|138.97|138.89|138.92|138.84|139.02|138.94|138.92|138.84|3338
1732811400000|2024-11-28 16:30:00|138.87|138.79|138.77|138.69|138.92|138.84|138.72|138.59|9154
1732811700000|2024-11-28 16:35:00|138.72|138.64|138.87|138.79|138.87|138.79|138.72|138.64|2601
1732812000000|2024-11-28 16:40:00|138.82|138.74|138.82|138.74|138.87|138.79|138.77|138.69|30730
1732812300000|2024-11-28 16:45:00|138.87|138.79|138.87|138.79|138.92|138.84|138.82|138.74|688
1732812600000|2024-11-28 16:50:00|138.92|138.84|138.92|138.84|138.92|138.84|138.87|138.79|351
1732812900000|2024-11-28 16:55:00|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|139
1732813200000|2024-11-28 17:00:00|138.92|138.84|138.92|138.79|138.92|138.84|138.87|138.79|86
1732813500000|2024-11-28 17:05:00|138.87|138.84|138.92|138.84|138.92|138.84|138.87|138.84|0
1732813800000|2024-11-28 17:10:00|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|95
1732814100000|2024-11-28 17:15:00|138.82|138.74|138.77|138.69|138.82|138.74|138.77|138.69|177
1732814400000|2024-11-28 17:20:00|138.72|138.64|138.77|138.69|138.77|138.69|138.72|138.64|99
1732814700000|2024-11-28 17:25:00|138.82|138.74|138.82|138.74|138.82|138.74|138.82|138.74|191
1732815000000|2024-11-28 17:30:00|138.87|138.79|138.92|138.84|138.92|138.84|138.87|138.79|396
1732815300000|2024-11-28 17:35:00|||||||||45
1732815600000|2024-11-28 17:40:00|138.87|138.79|138.87|138.79|138.92|138.84|138.87|138.79|54
1732815900000|2024-11-28 17:45:00|138.82|138.74|138.87|138.79|138.87|138.79|138.82|138.74|9
1732816200000|2024-11-28 17:50:00|138.82|138.74|138.87|138.79|138.92|138.79|138.82|138.74|105
1732816500000|2024-11-28 17:55:00|138.92|138.74|138.92|138.84|138.92|138.84|138.92|138.74|515
1732816800000|2024-11-28 18:00:00|138.87|138.79|138.87|138.79|138.87|138.79|138.87|138.79|4
1732817400000|2024-11-28 18:10:00|||||||||1
1732818300000|2024-11-28 18:25:00|138.92|138.84|138.87|138.79|138.92|138.84|138.87|138.79|78
1732819200000|2024-11-28 18:40:00|||||||||1
1732823400000|2024-11-28 19:50:00|138.92|138.84|138.92|138.84|138.92|138.84|138.92|138.84|0
1732824000000|2024-11-28 20:00:00|138.97|138.89|138.97|138.89|138.97|138.89|138.97|138.89|2
1732824600000|2024-11-28 20:10:00|139.02|138.94|139.02|138.94|139.02|138.94|139.02|138.94|88
1732824900000|2024-11-28 20:15:00||138.89||138.89||138.94||138.89|0
1732825200000|2024-11-28 20:20:00|139.07|138.94|139.02|138.94|139.07|138.94|139.02|138.94|0
1732825500000|2024-11-28 20:25:00|139.07|138.99|139.07|138.94|139.07|138.99|139.02|138.94|60
1732825800000|2024-11-28 20:30:00|139.02|138.99|139.02|138.94|139.07|138.99|139.02|138.94|53
1732826100000|2024-11-28 20:35:00|139.07|138.99|139.07|138.99|139.07|138.99|139.07|138.99|18
1732826700000|2024-11-28 20:45:00|139.02|138.94|139.02|138.89|139.02|138.94|138.97|138.89|69
1732827000000|2024-11-28 20:50:00|138.97||138.97||138.97||138.97||37
1732827300000|2024-11-28 20:55:00|||||||||16
1732863600000|2024-11-29 07:00:00|138.94|138.87|138.57|138.44|138.94|138.87|138.52|138.39|33
1732863900000|2024-11-29 07:05:00|138.62|138.49|138.62|138.49|138.62|138.49|138.62|138.49|9
1732864200000|2024-11-29 07:10:00|138.57|138.54|138.62|138.49|138.67|138.59|138.57|138.49|19
1732864500000|2024-11-29 07:15:00|138.57|138.44|138.57|138.44|138.57|138.44|138.37|138.24|156
1732864800000|2024-11-29 07:20:00|138.47|138.34|138.47|138.39|138.52|138.39|138.47|138.34|227
1732865100000|2024-11-29 07:25:00|138.52|138.34|138.42|138.29|138.52|138.39|138.37|138.29|105
1732865400000|2024-11-29 07:30:00|138.37|138.24|138.32|138.19|138.42|138.29|138.22|138.14|60
1732865700000|2024-11-29 07:35:00|138.27|138.24|138.37|138.24|138.37|138.24|138.27|138.19|308
1732866000000|2024-11-29 07:40:00|138.32|138.19|138.32|138.19|138.42|138.29|138.27|138.19|85
1732866300000|2024-11-29 07:45:00|138.37|138.24|138.47|138.34|138.47|138.39|138.37|138.24|160
1732866600000|2024-11-29 07:50:00|138.42|138.39|138.37|138.29|138.42|138.39|138.37|138.24|11
1732866900000|2024-11-29 07:55:00|138.32|138.24|138.07|137.99|138.42|138.29|137.97|137.89|899
1732867200000|2024-11-29 08:00:00|138.12|138.04|138.32|138.24|138.37|138.29|137.97|137.84|1084
1732867500000|2024-11-29 08:05:00|138.37|138.19|138.42|138.34|138.52|138.44|138.32|138.19|1708
1732867800000|2024-11-29 08:10:00|138.47|138.39|138.27|138.19|138.52|138.44|138.22|138.14|1115
1732868100000|2024-11-29 08:15:00|138.32|138.24|138.27|138.19|138.47|138.39|138.17|138.09|583
1732868400000|2024-11-29 08:20:00|138.32|138.24|138.37|138.29|138.37|138.29|138.12|138.04|1620
1732868700000|2024-11-29 08:25:00|138.42|138.24|138.27|138.14|138.42|138.29|138.22|138.09|246
1732869000000|2024-11-29 08:30:00|138.22|138.09|137.97|137.89|138.22|138.14|137.92|137.84|434
1732869300000|2024-11-29 08:35:00|138.02|137.94|138.02|137.94|138.07|137.99|137.97|137.89|129
1732869600000|2024-11-29 08:40:00|138.07|137.99|137.92|137.84|138.17|138.04|137.87|137.79|405
1732869900000|2024-11-29 08:45:00|137.97|137.89|137.92|137.84|138.02|137.94|137.87|137.79|128
1732870200000|2024-11-29 08:50:00|137.87|137.79|138.02|137.89|138.02|137.89|137.87|137.79|99
1732870500000|2024-11-29 08:55:00|138.17|138.09|138.02|137.94|138.27|138.19|138.02|137.94|1418
1732870800000|2024-11-29 09:00:00|138.07|137.99|138.02|137.94|138.12|138.04|137.92|137.84|1147
1732871100000|2024-11-29 09:05:00|137.97|137.89|138.02|137.94|138.07|137.99|137.92|137.84|226
1732871400000|2024-11-29 09:10:00|137.97|137.89|138.12|138.04|138.12|138.04|137.97|137.89|1263
1732871700000|2024-11-29 09:15:00|138.17|138.09|138.02|137.94|138.17|138.09|137.97|137.89|1490
1732872000000|2024-11-29 09:20:00|137.97|137.89|138.17|138.09|138.17|138.09|137.97|137.89|561
1732872300000|2024-11-29 09:25:00|138.22|138.04|138.22|138.14|138.22|138.14|138.12|138.04|288
1732872600000|2024-11-29 09:30:00|138.27|138.19|138.22|138.14|138.47|138.39|138.22|138.14|254
1732872900000|2024-11-29 09:35:00|138.27|138.19|138.37|138.29|138.42|138.34|138.27|138.19|115
1732873200000|2024-11-29 09:40:00|138.32|138.24|138.37|138.29|138.37|138.29|138.27|138.19|280
1732873500000|2024-11-29 09:45:00|138.32|138.24|138.42|138.34|138.47|138.39|138.32|138.24|328
1732873800000|2024-11-29 09:50:00|138.47|138.29|138.32|138.24|138.47|138.29|138.17|138.09|91
1732874100000|2024-11-29 09:55:00|138.37|138.29|138.27|138.19|138.37|138.29|138.22|138.14|625
1732874400000|2024-11-29 10:00:00|138.32|138.24|138.22|138.14|138.37|138.29|138.22|138.14|313
1732874700000|2024-11-29 10:05:00|138.17|138.09|138.17|138.09|138.27|138.19|138.12|138.04|459
1732875000000|2024-11-29 10:10:00|138.12|138.04|138.32|138.24|138.37|138.29|138.07|137.99|444
1732875300000|2024-11-29 10:15:00|138.37|138.29|138.47|138.39|138.52|138.44|138.37|138.29|158
1732875600000|2024-11-29 10:20:00|138.52|138.44|138.47|138.39|138.57|138.44|138.47|138.39|268
1732875900000|2024-11-29 10:25:00|138.42|138.34|138.32|138.24|138.42|138.34|138.27|138.19|372
1732876200000|2024-11-29 10:30:00|138.27|138.19|138.32|138.24|138.37|138.24|138.27|138.19|215
1732876500000|2024-11-29 10:35:00|138.37|138.29|138.32|138.19|138.37|138.29|138.22|138.09|551
1732876800000|2024-11-29 10:40:00|138.27|138.24|138.32|138.19|138.32|138.24|138.17|138.09|119
1732877100000|2024-11-29 10:45:00|138.27|138.24|138.37|138.24|138.37|138.29|138.22|138.14|63
1732877400000|2024-11-29 10:50:00|138.42|138.29|138.52|138.44|138.57|138.44|138.42|138.29|170
1732877700000|2024-11-29 10:55:00|138.47|138.39|138.47|138.39|138.52|138.44|138.47|138.39|215
1732878000000|2024-11-29 11:00:00|138.42|138.34|138.37|138.29|138.47|138.39|138.32|138.24|229
1732878300000|2024-11-29 11:05:00|138.42|138.24|138.47|138.39|138.52|138.44|138.32|138.24|113
1732878600000|2024-11-29 11:10:00|138.42|138.34|138.42|138.34|138.52|138.44|138.42|138.34|115
1732878900000|2024-11-29 11:15:00|138.37|138.29|138.42|138.34|138.47|138.34|138.37|138.24|101
1732879200000|2024-11-29 11:20:00|138.37|138.29|138.57|138.49|138.57|138.49|138.37|138.29|101
1732879500000|2024-11-29 11:25:00|138.62|138.54|138.77|138.69|138.77|138.69|138.62|138.54|506
1732879800000|2024-11-29 11:30:00|138.82|138.74|138.82|138.74|138.87|138.79|138.77|138.69|635
1732880100000|2024-11-29 11:35:00|138.77|138.69|138.97|138.89|138.97|138.89|138.77|138.69|382
1732880400000|2024-11-29 11:40:00|139.02|138.94|139.12|139.04|139.12|139.04|138.97|138.89|386
1732880700000|2024-11-29 11:45:00|139.07|138.99|139.02|138.94|139.17|139.09|139.02|138.94|614
1732881000000|2024-11-29 11:50:00|138.97|138.89|138.97|138.89|139.17|139.09|138.97|138.84|11777
1732881300000|2024-11-29 11:55:00|139.02|138.94|139.07|138.99|139.17|139.04|138.97|138.89|540
1732881600000|2024-11-29 12:00:00|139.02|138.94|139.12|138.99|139.12|139.04|138.92|138.84|10107
1732881900000|2024-11-29 12:05:00|139.17|139.04|139.02|138.94|139.17|139.09|139.02|138.94|224
1732882200000|2024-11-29 12:10:00|139.07|138.99|139.12|138.99|139.12|139.04|139.07|138.94|150
1732882500000|2024-11-29 12:15:00|139.07|139.04|139.02|138.89|139.12|139.04|138.97|138.89|53
1732882800000|2024-11-29 12:20:00|138.97|138.94|139.02|138.94|139.02|138.94|138.97|138.89|27
1732883100000|2024-11-29 12:25:00|139.07|138.99|138.97|138.89|139.12|138.99|138.97|138.89|447
1732883400000|2024-11-29 12:30:00|139.02|138.94|138.92|138.84|139.02|138.94|138.92|138.84|82
1732883700000|2024-11-29 12:35:00|138.87|138.79|138.87|138.79|138.92|138.84|138.82|138.74|454
1732884000000|2024-11-29 12:40:00|138.82|138.74|138.82|138.74|138.92|138.84|138.82|138.74|97
1732884300000|2024-11-29 12:45:00|138.77|138.69|138.82|138.74|138.82|138.74|138.72|138.64|184
1732884600000|2024-11-29 12:50:00|138.77|138.69|138.77|138.69|138.87|138.74|138.77|138.69|753
1732884900000|2024-11-29 12:55:00|138.82|138.74|138.67|138.59|138.82|138.74|138.67|138.59|1106
1732885200000|2024-11-29 13:00:00|138.72|138.64|138.62|138.54|138.72|138.64|138.62|138.54|1846
1732885500000|2024-11-29 13:05:00|138.67|138.59|138.87|138.79|138.87|138.79|138.62|138.54|7403
1732885800000|2024-11-29 13:10:00|138.82|138.74|138.77|138.69|138.87|138.79|138.77|138.69|81
1732886100000|2024-11-29 13:15:00|138.82|138.74|138.67|138.59|138.82|138.74|138.67|138.59|381
1732886400000|2024-11-29 13:20:00|138.72|138.64|138.57|138.49|138.72|138.64|138.57|138.49|209
1732886700000|2024-11-29 13:25:00|138.62|138.54|138.57|138.49|138.62|138.54|138.47|138.39|247
1732887000000|2024-11-29 13:30:00|138.52|138.44|138.57|138.44|138.57|138.49|138.47|138.39|237
1732887300000|2024-11-29 13:35:00|138.52|138.49|138.42|138.34|138.57|138.49|138.42|138.34|2198
1732887600000|2024-11-29 13:40:00|138.37|138.29|138.22|138.09|138.42|138.34|138.12|138.04|2222
1732887900000|2024-11-29 13:45:00|138.17|138.14|138.17|138.09|138.22|138.14|138.17|138.09|629
1732888200000|2024-11-29 13:50:00|138.12|138.04|138.02|137.94|138.17|138.09|138.02|137.89|1179
1732888500000|2024-11-29 13:55:00|138.07|137.89|138.12|138.04|138.17|138.09|138.02|137.89|1441
1732888800000|2024-11-29 14:00:00|138.17|138.09|138.27|138.19|138.32|138.24|138.12|138.04|1256
1732889100000|2024-11-29 14:05:00|138.32|138.24|138.32|138.24|138.32|138.24|138.22|138.14|352
1732889400000|2024-11-29 14:10:00|138.27|138.19|138.17|138.09|138.32|138.24|138.12|138.04|390
1732889700000|2024-11-29 14:15:00|138.22|138.04|138.22|138.09|138.22|138.14|138.12|138.04|143
1732890000000|2024-11-29 14:20:00|138.17|138.14|138.27|138.19|138.27|138.19|138.17|138.14|159
1732890300000|2024-11-29 14:25:00|138.32|138.14|138.22|138.14|138.32|138.14|138.17|138.09|292
1732890600000|2024-11-29 14:30:00|138.27|138.19|138.57|138.49|138.57|138.49|138.22|138.14|924
1732890900000|2024-11-29 14:35:00|138.62|138.54|138.47|138.39|138.72|138.64|138.42|138.34|288
1732891200000|2024-11-29 14:40:00|138.52|138.34|138.47|138.39|138.52|138.39|138.27|138.19|322
1732891500000|2024-11-29 14:45:00|138.42|138.34|138.47|138.39|138.57|138.49|138.42|138.34|106
1732891800000|2024-11-29 14:50:00|138.42|138.34|138.42|138.34|138.52|138.39|138.27|138.19|828
1732892100000|2024-11-29 14:55:00|138.37|138.29|138.37|138.29|138.42|138.34|138.32|138.24|105
1732892400000|2024-11-29 15:00:00|138.42|138.34|138.72|138.64|138.77|138.69|138.32|138.24|280
1732892700000|2024-11-29 15:05:00|138.67|138.59|138.57|138.49|138.87|138.79|138.57|138.49|474
1732893000000|2024-11-29 15:10:00|138.62|138.54|139.02|138.94|139.02|138.94|138.62|138.54|1659
1732893300000|2024-11-29 15:15:00|138.97|138.89|139.02|138.89|139.02|138.94|138.92|138.79|482
1732893600000|2024-11-29 15:20:00|138.97|138.94|138.92|138.84|139.02|138.94|138.82|138.74|428
1732893900000|2024-11-29 15:25:00|138.87|138.79|138.82|138.74|138.92|138.84|138.77|138.69|856
1732894200000|2024-11-29 15:30:00|138.87|138.79|138.97|138.89|138.97|138.89|138.87|138.79|864
1732894500000|2024-11-29 15:35:00|139.02|138.94|139.02|138.89|139.02|138.94|138.87|138.79|1161
1732894800000|2024-11-29 15:40:00|139.07|138.94|139.02|138.94|139.07|138.99|138.97|138.89|225
1732895100000|2024-11-29 15:45:00|139.07|138.99|139.17|139.04|139.17|139.09|139.02|138.99|983
1732895400000|2024-11-29 15:50:00|139.12|139.09|139.32|139.24|139.32|139.24|139.12|139.04|696
1732895700000|2024-11-29 15:55:00|139.27|139.19|139.27|139.19|139.37|139.29|139.27|139.19|699
1732896000000|2024-11-29 16:00:00|139.32|139.24|139.67|139.59|139.67|139.59|139.32|139.24|12763
1732896300000|2024-11-29 16:05:00|139.62|139.54|139.62|139.54|139.67|139.59|139.57|139.49|2520
1732896600000|2024-11-29 16:10:00|139.57|139.49|139.82|139.74|139.82|139.74|139.57|139.49|1618
1732896900000|2024-11-29 16:15:00|139.87|139.79|139.62|139.54|139.87|139.79|139.62|139.54|1376
1732897200000|2024-11-29 16:20:00|139.67|139.59|139.57|139.49|139.67|139.59|139.57|139.49|1644
1732897500000|2024-11-29 16:25:00|139.52|139.44|139.47|139.39|139.62|139.54|139.47|139.39|6554
1732897800000|2024-11-29 16:30:00|139.52|139.44|139.47|139.39|139.52|139.44|139.42|139.34|8978
1732898100000|2024-11-29 16:35:00|139.52|139.44|139.42|139.34|139.62|139.54|139.42|139.34|3798
1732898400000|2024-11-29 16:40:00|139.47|139.39|139.47|139.39|139.52|139.44|139.42|139.34|964
1732898700000|2024-11-29 16:45:00|139.42|139.34|139.42|139.34|139.42|139.39|139.42|139.34|1225
1732899000000|2024-11-29 16:50:00|139.37|139.29|139.37|139.29|139.42|139.29|139.37|139.29|649
1732899300000|2024-11-29 16:55:00|139.32|139.24|139.32|139.24|139.32|139.24|139.27|139.19|1014
1732899600000|2024-11-29 17:00:00|139.37|139.29|139.32|139.24|139.37|139.29|139.32|139.19|722
1732899900000|2024-11-29 17:05:00|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|243
1732900200000|2024-11-29 17:10:00|139.32|139.24|139.32|139.24|139.32|139.24|139.27|139.19|156
1732900500000|2024-11-29 17:15:00|139.37||139.32||139.37||139.32||407
1732900800000|2024-11-29 17:20:00|139.27|139.19|139.27|139.19|139.27|139.19|139.27|139.19|233
1732901100000|2024-11-29 17:25:00|139.32|139.14|139.32|139.24|139.32|139.24|139.22|139.14|728
1732901400000|2024-11-29 17:30:00|139.37|139.29|139.47|139.39|139.47|139.39|139.37|139.29|462
1732901700000|2024-11-29 17:35:00|139.52|139.44|139.52|139.44|139.52|139.44|139.47|139.44|22
1732902300000|2024-11-29 17:45:00|139.57|139.49|139.57|139.49|139.67|139.59|139.57|139.49|732
1732902600000|2024-11-29 17:50:00|139.62|139.54|139.62|139.54|139.62|139.54|139.57|139.49|308
1732902900000|2024-11-29 17:55:00|139.57|139.49|139.57|139.49|139.57|139.49|139.52|139.44|155
1732903200000|2024-11-29 18:00:00|139.52|139.44|139.47|139.39|139.57|139.49|139.47|139.39|97
1732903500000|2024-11-29 18:05:00|139.42|139.34|139.42|139.34|139.42|139.34|139.42|139.34|61
1732904100000|2024-11-29 18:15:00|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|6
1732904700000|2024-11-29 18:25:00|139.32|139.24|139.32|139.24|139.32|139.24|139.32|139.24|201
1732905000000|2024-11-29 18:30:00|139.37|139.29|139.37|139.29|139.37|139.29|139.37|139.29|56
1732905600000|2024-11-29 18:40:00|139.32|139.24|139.37|139.29|139.37|139.29|139.32|139.24|7
1732906800000|2024-11-29 19:00:00|139.32|139.24|139.37|139.29|139.37|139.29|139.32|139.24|42
1732908000000|2024-11-29 19:20:00|||||||||2
1732910400000|2024-11-29 20:00:00|139.42|139.34|139.37|139.29|139.42|139.34|139.37|139.29|142
1732910700000|2024-11-29 20:05:00|||||||||2
1732911300000|2024-11-29 20:15:00|||||||||2
1732911900000|2024-11-29 20:25:00|139.32|139.24|139.22|139.14|139.32|139.29|139.22|139.14|193
1732912200000|2024-11-29 20:30:00|139.27|139.19|139.27|139.14|139.27|139.19|139.27|139.14|11
1732912500000|2024-11-29 20:35:00|139.32|139.19|139.27|139.19|139.32|139.19|139.27|139.14|59
1732912800000|2024-11-29 20:40:00|139.32||139.27||139.32||139.27||24
1732913100000|2024-11-29 20:45:00|139.32||139.27||139.32||139.27||36
1732913400000|2024-11-29 20:50:00|139.32|139.24|139.37|139.24|139.37|139.24|139.32|139.24|133
1732913700000|2024-11-29 20:55:00|139.32|139.19|139.32|139.24|139.32|139.24|139.27|139.19|15
1733122800000|2024-12-02 07:00:00|137.97|137.89|137.82|137.74|137.97|137.89|137.72|137.64|451
1733123100000|2024-12-02 07:05:00|137.77|137.69|137.77|137.69|137.82|137.69|137.62|137.54|481
1733123400000|2024-12-02 07:10:00|137.72|137.64|137.57|137.44|137.77|137.64|137.52|137.44|16
1733123700000|2024-12-02 07:15:00|137.52|137.39|137.57|137.49|137.57|137.49|137.47|137.34|351
1733124000000|2024-12-02 07:20:00|137.52|137.44|137.67|137.59|137.67|137.59|137.52|137.44|9
1733124300000|2024-12-02 07:25:00|137.72|137.64|137.67|137.59|137.87|137.74|137.62|137.54|331
1733124600000|2024-12-02 07:30:00|137.62|137.54|137.42|137.34|137.62|137.54|137.37|137.29|395
1733124900000|2024-12-02 07:35:00|137.47|137.39|137.52|137.39|137.52|137.44|137.47|137.39|46
1733125200000|2024-12-02 07:40:00|137.57|137.44|137.62|137.49|137.62|137.49|137.47|137.39|62
1733125500000|2024-12-02 07:45:00|137.67|137.54|137.62|137.54|137.67|137.59|137.62|137.49|67
1733125800000|2024-12-02 07:50:00|137.67|137.59|137.67|137.59|137.72|137.64|137.57|137.49|274
1733126100000|2024-12-02 07:55:00|137.72|137.64|137.92|137.84|137.97|137.89|137.47|137.39|2122
1733126400000|2024-12-02 08:00:00|137.82|137.69|138.37|138.24|138.42|138.29|137.82|137.69|2523
1733126700000|2024-12-02 08:05:00|138.32|138.29|138.67|138.59|138.77|138.69|138.27|138.19|2009
1733127000000|2024-12-02 08:10:00|138.62|138.54|138.42|138.34|138.67|138.59|138.37|138.29|2188
1733127300000|2024-12-02 08:15:00|138.47|138.39|138.42|138.34|138.57|138.49|138.27|138.19|1628
1733127600000|2024-12-02 08:20:00|138.47|138.39|138.47|138.34|138.47|138.39|138.22|138.14|1722
1733127900000|2024-12-02 08:25:00|138.42|138.39|138.27|138.19|138.42|138.39|138.22|138.09|998
1733128200000|2024-12-02 08:30:00|138.22|138.14|138.57|138.49|138.67|138.59|138.22|138.14|1259
1733128500000|2024-12-02 08:35:00|138.62|138.54|138.47|138.39|138.62|138.54|138.37|138.29|392
1733128800000|2024-12-02 08:40:00|138.52|138.34|138.57|138.49|138.67|138.59|138.47|138.34|356
1733129100000|2024-12-02 08:45:00|138.42|138.34|138.62|138.54|138.62|138.54|138.37|138.29|1944
1733129400000|2024-12-02 08:50:00|138.67|138.49|138.52|138.44|138.67|138.59|138.42|138.34|378
1733129700000|2024-12-02 08:55:00|138.47|138.39|138.67|138.59|138.67|138.59|138.47|138.39|4804
1733130000000|2024-12-02 09:00:00|138.72|138.64|138.67|138.59|138.97|138.89|138.62|138.54|3703
1733130300000|2024-12-02 09:05:00|138.72|138.64|138.62|138.54|138.77|138.64|138.52|138.44|1478
1733130600000|2024-12-02 09:10:00|138.67|138.59|138.62|138.54|138.82|138.69|138.57|138.49|382
1733130900000|2024-12-02 09:15:00|138.67|138.59|138.57|138.49|138.67|138.59|138.42|138.34|528
1733131200000|2024-12-02 09:20:00|138.62|138.54|138.62|138.49|138.62|138.54|138.42|138.34|486
1733131500000|2024-12-02 09:25:00|138.57|138.54|138.82|138.69|138.82|138.74|138.57|138.54|249
1733131800000|2024-12-02 09:30:00|138.77|138.64|138.82|138.74|138.92|138.84|138.77|138.64|365
1733132100000|2024-12-02 09:35:00|138.87|138.79|138.92|138.84|138.92|138.84|138.72|138.64|574
1733132400000|2024-12-02 09:40:00|138.87|138.79|139.07|138.99|139.07|138.99|138.82|138.74|207
1733132700000|2024-12-02 09:45:00|139.12|139.04|139.12|139.04|139.22|139.14|138.97|138.89|3023
1733133000000|2024-12-02 09:50:00|139.17|139.09|139.22|139.14|139.22|139.14|139.12|139.04|1053
1733133300000|2024-12-02 09:55:00|139.27|139.19|139.17|139.09|139.32|139.24|139.17|139.09|992
1733133600000|2024-12-02 10:00:00|139.12|138.99|139.12|139.04|139.27|139.19|139.07|138.99|564
1733133900000|2024-12-02 10:05:00|139.17|139.09|139.27|139.19|139.42|139.29|139.12|139.04|165
1733134200000|2024-12-02 10:10:00|139.32|139.24|139.42|139.34|139.47|139.39|139.27|139.19|1756
1733134500000|2024-12-02 10:15:00|139.47|139.39|139.32|139.24|139.47|139.39|139.32|139.24|1129
1733134800000|2024-12-02 10:20:00|139.37|139.29|139.52|139.44|139.67|139.59|139.37|139.29|2238
1733135100000|2024-12-02 10:25:00|139.47|139.39|139.42|139.34|139.52|139.44|139.37|139.29|420
1733135400000|2024-12-02 10:30:00|139.47|139.39|139.47|139.39|139.52|139.44|139.32|139.24|2131
1733135700000|2024-12-02 10:35:00|139.42|139.34|139.47|139.39|139.57|139.49|139.42|139.34|1913
1733136000000|2024-12-02 10:40:00|139.52|139.44|139.42|139.34|139.57|139.49|139.42|139.34|201
1733136300000|2024-12-02 10:45:00|139.47|139.39|139.37|139.29|139.52|139.44|139.37|139.29|383
1733136600000|2024-12-02 10:50:00|139.42|139.34|139.32|139.24|139.42|139.34|139.27|139.19|155
1733136900000|2024-12-02 10:55:00|139.37|139.29|139.22|139.14|139.37|139.29|139.17|139.09|1409
1733137200000|2024-12-02 11:00:00|139.27|139.19|139.37|139.29|139.37|139.29|139.22|139.14|630
1733137500000|2024-12-02 11:05:00|139.32|139.24|139.52|139.44|139.52|139.44|139.32|139.24|244
1733137800000|2024-12-02 11:10:00|139.57|139.49|139.62|139.54|139.67|139.59|139.52|139.44|212
1733138100000|2024-12-02 11:15:00|139.67|139.59|139.77|139.69|139.77|139.69|139.62|139.54|132
1733138400000|2024-12-02 11:20:00|139.82|139.74|139.77|139.69|139.82|139.74|139.72|139.64|197
1733138700000|2024-12-02 11:25:00|139.82|139.74|139.72|139.64|139.82|139.74|139.72|139.59|576
1733139000000|2024-12-02 11:30:00|139.77|139.69|139.72|139.64|139.82|139.69|139.72|139.64|124
1733139300000|2024-12-02 11:35:00|139.77|139.69|139.82|139.74|139.82|139.74|139.72|139.64|196
1733139600000|2024-12-02 11:40:00|139.87|139.79|139.87|139.74|139.97|139.84|139.82|139.69|347
1733139900000|2024-12-02 11:45:00|139.82|139.79|139.92|139.84|139.92|139.84|139.77|139.69|473
1733140200000|2024-12-02 11:50:00|139.87|139.79|139.87|139.79|139.92|139.84|139.82|139.74|434
1733140500000|2024-12-02 11:55:00|139.92|139.84|139.82|139.74|139.92|139.84|139.77|139.69|696
1733140800000|2024-12-02 12:00:00|139.87|139.79|139.87|139.79|139.92|139.84|139.82|139.74|178
1733141100000|2024-12-02 12:05:00|139.92|139.84|140.27|140.19|140.27|140.19|139.87|139.79|2940
1733141400000|2024-12-02 12:10:00|140.32|140.24|140.42|140.34|140.47|140.39|140.22|140.14|1366
1733141700000|2024-12-02 12:15:00|140.37|140.29|140.22|140.14|140.42|140.34|140.22|140.14|6009
1733142000000|2024-12-02 12:20:00|140.27|140.19|140.07|139.99|140.27|140.19|140.07|139.99|450
1733142300000|2024-12-02 12:25:00|140.02|139.94|140.12|140.04|140.17|140.09|139.97|139.89|924
1733142600000|2024-12-02 12:30:00|140.17|140.09|139.87|139.74|140.22|140.14|139.72|139.64|3497
1733142900000|2024-12-02 12:35:00|139.82|139.79|139.67|139.54|139.82|139.79|139.57|139.49|1113
1733143200000|2024-12-02 12:40:00|139.62|139.64|139.67|139.54|139.72|139.64|139.57|139.49|1799
1733143500000|2024-12-02 12:45:00|139.62|139.59|139.57|139.49|139.77|139.69|139.57|139.49|1928
1733143800000|2024-12-02 12:50:00|139.62|139.54|139.67|139.59|139.67|139.59|139.57|139.49|1519
1733144100000|2024-12-02 12:55:00|139.72|139.64|139.72|139.64|139.77|139.69|139.62|139.54|256
1733144400000|2024-12-02 13:00:00|139.77|139.69|139.82|139.74|139.87|139.79|139.72|139.64|154
1733144700000|2024-12-02 13:05:00|139.77|139.69|139.87|139.79|139.87|139.79|139.77|139.64|104
1733145000000|2024-12-02 13:10:00|139.92|139.84|139.87|139.79|139.97|139.89|139.87|139.79|343
1733145300000|2024-12-02 13:15:00|139.92|139.84|140.17|140.04|140.17|140.04|139.87|139.79|1070
1733145600000|2024-12-02 13:20:00|140.12|140.09|140.12|140.04|140.17|140.09|140.07|139.99|1673
1733145900000|2024-12-02 13:25:00|140.17|140.09|140.02|139.94|140.17|140.09|140.02|139.94|1207
1733146200000|2024-12-02 13:30:00|140.07|139.99|140.32|140.19|140.32|140.24|140.02|139.94|603
1733146500000|2024-12-02 13:35:00|140.27|140.24|140.27|140.19|140.37|140.29|140.17|140.09|349
1733146800000|2024-12-02 13:40:00|140.32|140.24|140.42|140.34|140.47|140.39|140.07|139.99|4949
1733147100000|2024-12-02 13:45:00|140.37|140.29|140.17|140.09|140.37|140.34|140.17|140.09|1644
1733147400000|2024-12-02 13:50:00|140.22|140.14|140.02|139.94|140.22|140.14|139.97|139.89|2009
1733147700000|2024-12-02 13:55:00|139.97|139.89|139.77|139.64|140.02|139.94|139.57|139.49|5563
1733148000000|2024-12-02 14:00:00|139.72|139.69|139.52|139.44|139.87|139.74|139.42|139.34|3598
1733148300000|2024-12-02 14:05:00|139.57|139.49|139.42|139.34|139.62|139.54|139.42|139.34|10169
1733148600000|2024-12-02 14:10:00|139.37|139.29|139.32|139.24|139.42|139.34|139.22|139.14|3181
1733148900000|2024-12-02 14:15:00|139.37|139.29|139.32|139.24|139.42|139.34|139.17|139.09|6355
1733149200000|2024-12-02 14:20:00|139.27|139.19|139.22|139.14|139.37|139.29|139.22|139.14|2035
1733149500000|2024-12-02 14:25:00|139.27|139.19|139.42|139.34|139.47|139.39|139.17|139.09|2149
1733149800000|2024-12-02 14:30:00|139.47|139.39|139.37|139.29|139.57|139.49|139.27|139.19|576
1733150100000|2024-12-02 14:35:00|139.32|139.24|139.47|139.39|139.47|139.39|139.17|139.09|1168
1733150400000|2024-12-02 14:40:00|139.52|139.44|139.57|139.44|139.62|139.54|139.42|139.34|584
1733150700000|2024-12-02 14:45:00|139.52|139.49|139.47|139.39|139.52|139.49|139.37|139.29|1631
1733151000000|2024-12-02 14:50:00|139.52|139.44|139.27|139.19|139.52|139.44|139.17|139.09|3732
1733151300000|2024-12-02 14:55:00|139.32|139.24|138.97|138.79|139.37|139.29|138.92|138.79|6957
1733151600000|2024-12-02 15:00:00|139.07|138.84|138.77|138.69|139.07|138.99|138.67|138.54|4575
1733151900000|2024-12-02 15:05:00|138.82|138.74|138.97|138.89|139.12|139.04|138.62|138.54|1233
1733152200000|2024-12-02 15:10:00|138.92|138.84|138.97|138.89|139.12|139.04|138.87|138.79|750
1733152500000|2024-12-02 15:15:00|139.02|138.94|138.77|138.69|139.07|138.99|138.77|138.69|6212
1733152800000|2024-12-02 15:20:00|138.82|138.74|138.82|138.74|138.82|138.74|138.72|138.64|1838
1733153100000|2024-12-02 15:25:00|138.77|138.69|138.57|138.49|138.77|138.69|138.52|138.44|1855
1733153400000|2024-12-02 15:30:00|138.52|138.44|138.87|138.79|138.87|138.79|138.52|138.44|723
1733153700000|2024-12-02 15:35:00|138.92|138.84|138.92|138.84|139.02|138.94|138.87|138.79|1193
1733154000000|2024-12-02 15:40:00|138.97|138.89|138.97|138.89|138.97|138.89|138.87|138.79|1016
1733154300000|2024-12-02 15:45:00|139.02|138.94|139.02|138.94|139.07|138.99|138.92|138.84|4385
1733154600000|2024-12-02 15:50:00|139.07|138.99|138.87|138.79|139.12|139.04|138.87|138.79|941
1733154900000|2024-12-02 15:55:00|138.92|138.84|138.97|138.89|139.07|138.99|138.87|138.79|1127
1733155200000|2024-12-02 16:00:00|138.92|138.84|138.97|138.89|139.02|138.94|138.87|138.79|1713
1733155500000|2024-12-02 16:05:00|138.87|138.79|139.17|139.09|139.22|139.14|138.87|138.79|2081
1733155800000|2024-12-02 16:10:00|139.22|139.14|139.37|139.29|139.37|139.29|139.17|139.04|911
1733156100000|2024-12-02 16:15:00|139.32|139.24|139.32|139.24|139.37|139.29|139.22|139.14|2060
1733156400000|2024-12-02 16:20:00|139.37|139.29|139.47|139.39|139.47|139.39|139.27|139.19|3965
1733156700000|2024-12-02 16:25:00|139.42|139.34|139.47|139.34|139.52|139.44|139.42|139.34|3954
1733157000000|2024-12-02 16:30:00|139.42|139.39|139.62|139.54|139.62|139.54|139.42|139.34|3523
1733157300000|2024-12-02 16:35:00|139.57|139.49|139.82|139.74|139.82|139.74|139.57|139.49|3051
1733157600000|2024-12-02 16:40:00|139.77|139.69|139.67|139.59|139.82|139.74|139.67|139.59|1094
1733157900000|2024-12-02 16:45:00|139.72|139.64|139.67|139.59|139.72|139.64|139.67|139.59|79
1733158200000|2024-12-02 16:50:00|139.62|139.54|139.72|139.64|139.72|139.64|139.62|139.54|1359
1733158500000|2024-12-02 16:55:00|139.77|139.59|139.72|139.59|139.77|139.64|139.67|139.59|479
1733158800000|2024-12-02 17:00:00|139.67|139.54|139.57|139.49|139.67|139.59|139.57|139.49|313
1733159100000|2024-12-02 17:05:00|139.62|139.54|139.62|139.54|139.62|139.54|139.57|139.49|90
1733159400000|2024-12-02 17:10:00|139.57|139.49|139.62|139.49|139.62|139.54|139.52|139.44|35
1733159700000|2024-12-02 17:15:00|139.57|139.54|139.62|139.54|139.62|139.54|139.57|139.49|73
1733160000000|2024-12-02 17:20:00|139.67|139.59|139.67|139.59|139.67|139.59|139.62|139.59|110
1733160300000|2024-12-02 17:25:00|139.72|139.64|139.67|139.59|139.77|139.69|139.67|139.54|846
1733160600000|2024-12-02 17:30:00|||||||||22
1733160900000|2024-12-02 17:35:00|139.72|139.64|139.77|139.69|139.82|139.69|139.72|139.64|325
1733161200000|2024-12-02 17:40:00|139.72|139.64|139.77|139.69|139.77|139.69|139.72|139.64|160
1733161500000|2024-12-02 17:45:00|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|32
1733161800000|2024-12-02 17:50:00|139.77|139.69|139.82|139.74|139.82|139.74|139.77|139.69|138
1733162100000|2024-12-02 17:55:00|139.87|139.79|139.77|139.69|139.87|139.79|139.77|139.69|37
1733162400000|2024-12-02 18:00:00||139.64||139.69||139.69||139.64|28
1733162700000|2024-12-02 18:05:00|139.82|139.74|139.82|139.74|139.82|139.74|139.77|139.69|7
1733163000000|2024-12-02 18:10:00|139.87|139.79|139.82|139.74|139.87|139.79|139.82|139.74|402
1733163300000|2024-12-02 18:15:00|||||||||22
1733163600000|2024-12-02 18:20:00||139.69||139.74||139.74||139.69|25
1733163900000|2024-12-02 18:25:00|||||||||22
1733164200000|2024-12-02 18:30:00|||||||||40
1733164500000|2024-12-02 18:35:00|139.77|139.69|139.82|139.74|139.82|139.74|139.77|139.69|242
1733164800000|2024-12-02 18:40:00|139.77|139.69|139.77|139.69|139.82|139.74|139.77|139.69|115
1733165400000|2024-12-02 18:50:00|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|263
1733165700000|2024-12-02 18:55:00|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|158
1733166000000|2024-12-02 19:00:00|139.82|139.74|139.82|139.74|139.82|139.79|139.77|139.69|292
1733166300000|2024-12-02 19:05:00|139.77|139.69|139.82|139.74|139.82|139.74|139.77|139.69|45
1733166600000|2024-12-02 19:10:00|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|5
1733166900000|2024-12-02 19:15:00|139.72|139.64|139.77|139.69|139.77|139.69|139.72|139.64|50
1733167200000|2024-12-02 19:20:00|139.72|139.64|139.77|139.69|139.77|139.69|139.72|139.64|9
1733167500000|2024-12-02 19:25:00|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|6
1733167800000|2024-12-02 19:30:00|139.87|139.79|139.82|139.74|139.87|139.79|139.82|139.74|15
1733168100000|2024-12-02 19:35:00|139.87|139.79|139.87|139.79|139.87|139.79|139.82|139.74|10
1733168400000|2024-12-02 19:40:00||139.74||139.79||139.79||139.74|0
1733168700000|2024-12-02 19:45:00|139.92|139.84|139.87|139.79|139.92|139.84|139.87|139.79|57
1733169000000|2024-12-02 19:50:00|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|10
1733169300000|2024-12-02 19:55:00|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.79|2
1733169600000|2024-12-02 20:00:00|139.82|139.74|139.82|139.74|139.87|139.79|139.82|139.74|96
1733169900000|2024-12-02 20:05:00|139.87|139.79|139.87|139.79|139.87|139.79|139.87|139.74|68
1733170200000|2024-12-02 20:10:00||139.74||139.79||139.79||139.74|17
1733170500000|2024-12-02 20:15:00|139.82|139.74|139.82|139.74|139.87|139.79|139.77|139.69|29
1733170800000|2024-12-02 20:20:00|||||||||4
1733171400000|2024-12-02 20:30:00|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|16
1733171700000|2024-12-02 20:35:00|139.82|139.74|139.82|139.74|139.82|139.74|139.82|139.74|28
1733172000000|2024-12-02 20:40:00|139.77|139.69|139.77|139.69|139.77|139.69|139.77|139.69|12
1733172300000|2024-12-02 20:45:00|139.72|139.64|139.72|139.64|139.72|139.64|139.67|139.59|76
1733172600000|2024-12-02 20:50:00|139.67|139.59|139.72|139.64|139.82|139.69|139.67|139.59|64
1733172900000|2024-12-02 20:55:00|139.77|139.69|139.77|139.64|139.77|139.69|139.72|139.64|29
1733209200000|2024-12-03 07:00:00|139.74|139.67|139.52|139.44|139.74|139.67|139.42|139.34|119
1733209500000|2024-12-03 07:05:00|139.47|139.39|139.52|139.44|139.57|139.49|139.47|139.39|124
1733209800000|2024-12-03 07:10:00|139.57|139.49|139.47|139.39|139.62|139.54|139.42|139.29|204
1733210100000|2024-12-03 07:15:00|139.42|139.34|139.37|139.29|139.47|139.39|139.37|139.29|121
1733210400000|2024-12-03 07:20:00|139.42|139.34|139.57|139.49|139.62|139.54|139.37|139.34|193
1733210700000|2024-12-03 07:25:00|139.52|139.44|139.52|139.44|139.57|139.49|139.42|139.34|150
1733211000000|2024-12-03 07:30:00|139.47|139.39|139.62|139.54|139.67|139.54|139.47|139.39|107
1733211300000|2024-12-03 07:35:00|139.67|139.49|139.62|139.49|139.67|139.54|139.62|139.49|20
1733211600000|2024-12-03 07:40:00|139.57|139.44|139.72|139.59|139.72|139.64|139.52|139.44|123
1733211900000|2024-12-03 07:45:00|139.67|139.64|139.62|139.54|139.72|139.64|139.57|139.49|22
1733212200000|2024-12-03 07:50:00|139.67|139.59|139.67|139.59|139.72|139.64|139.62|139.54|38
1733212500000|2024-12-03 07:55:00|139.72|139.64|139.97|139.84|139.97|139.89|139.72|139.64|255
1733212800000|2024-12-03 08:00:00|139.92|139.79|140.37|140.29|140.42|140.34|139.82|139.74|1478
1733213100000|2024-12-03 08:05:00|140.42|140.24|140.92|140.84|140.92|140.84|140.32|140.24|995
1733213400000|2024-12-03 08:10:00|140.97|140.89|141.02|140.94|141.17|141.09|140.92|140.84|2580
1733213700000|2024-12-03 08:15:00|141.07|140.99|141.42|141.34|141.52|141.39|140.97|140.89|3260
1733214000000|2024-12-03 08:20:00|141.47|141.39|141.57|141.49|141.67|141.59|141.42|141.39|2523
1733214300000|2024-12-03 08:25:00|141.52|141.44|141.52|141.44|141.57|141.49|141.42|141.34|478
1733214600000|2024-12-03 08:30:00|141.57|141.49|141.67|141.59|141.77|141.69|141.32|141.24|1366
1733214900000|2024-12-03 08:35:00|141.72|141.64|141.82|141.74|141.87|141.79|141.67|141.59|3149
1733215200000|2024-12-03 08:40:00|141.77|141.69|142.12|142.04|142.17|142.09|141.77|141.69|2972
1733215500000|2024-12-03 08:45:00|142.17|142.09|142.17|142.09|142.32|142.24|142.12|142.04|4063
1733215800000|2024-12-03 08:50:00|142.22|142.14|142.17|142.09|142.22|142.14|142.17|142.09|731
1733216100000|2024-12-03 08:55:00|142.22|142.14|142.12|142.04|142.22|142.14|142.07|141.99|2907
1733216400000|2024-12-03 09:00:00|142.07|141.99|141.97|141.89|142.17|142.09|141.97|141.89|4283
1733216700000|2024-12-03 09:05:00|142.02|141.94|141.92|141.79|142.02|141.94|141.77|141.69|3909
1733217000000|2024-12-03 09:10:00|141.87|141.84|141.82|141.74|142.07|141.99|141.77|141.69|1225
1733217300000|2024-12-03 09:15:00|141.77|141.69|141.72|141.64|141.82|141.74|141.67|141.59|1787
1733217600000|2024-12-03 09:20:00|141.67|141.59|141.57|141.49|141.67|141.59|141.57|141.49|1104
1733217900000|2024-12-03 09:25:00|141.62|141.54|141.72|141.64|141.72|141.64|141.57|141.49|1108
1733218200000|2024-12-03 09:30:00|141.67|141.59|141.72|141.59|141.82|141.74|141.67|141.59|457
1733218500000|2024-12-03 09:35:00|141.67|141.54|141.82|141.74|141.87|141.79|141.57|141.49|279
1733218800000|2024-12-03 09:40:00|141.77|141.69|141.77|141.69|141.82|141.74|141.72|141.59|760
1733219100000|2024-12-03 09:45:00|141.82|141.64|141.72|141.64|141.82|141.74|141.67|141.59|482
1733219400000|2024-12-03 09:50:00|141.67|141.59|141.72|141.59|141.82|141.74|141.62|141.54|577
1733219700000|2024-12-03 09:55:00|141.77|141.64|141.87|141.79|141.92|141.79|141.77|141.59|231
1733220000000|2024-12-03 10:00:00|141.92|141.84|141.82|141.74|141.97|141.89|141.72|141.64|6361
1733220300000|2024-12-03 10:05:00|141.87|141.69|141.87|141.79|141.92|141.79|141.67|141.59|360
1733220600000|2024-12-03 10:10:00|141.92|141.74|141.97|141.89|141.97|141.89|141.82|141.74|183
1733220900000|2024-12-03 10:15:00|142.02|141.94|141.72|141.64|142.02|141.94|141.72|141.64|570
1733221200000|2024-12-03 10:20:00|141.77|141.69|141.72|141.64|141.77|141.69|141.67|141.59|406
1733221500000|2024-12-03 10:25:00|141.67|141.59|141.72|141.64|141.77|141.69|141.67|141.59|1388
1733221800000|2024-12-03 10:30:00|141.77|141.69|141.67|141.54|141.87|141.79|141.62|141.54|1528
1733222100000|2024-12-03 10:35:00|141.72|141.59|141.62|141.54|141.72|141.64|141.62|141.54|397
1733222400000|2024-12-03 10:40:00|141.67|141.59|141.52|141.39|141.67|141.59|141.47|141.39|789
1733222700000|2024-12-03 10:45:00|141.47|141.44|141.42|141.34|141.52|141.44|141.37|141.29|2819
1733223000000|2024-12-03 10:50:00|141.47|141.39|141.42|141.34|141.52|141.44|141.42|141.34|232
1733223300000|2024-12-03 10:55:00|141.47|141.39|141.42|141.34|141.52|141.44|141.42|141.34|1077
1733223600000|2024-12-03 11:00:00|141.47|141.39|141.12|141.04|141.47|141.39|141.07|140.99|958
1733223900000|2024-12-03 11:05:00|141.07|140.99|140.97|140.89|141.17|141.04|140.97|140.89|1941
1733224200000|2024-12-03 11:10:00|140.92|140.84|140.87|140.79|141.07|140.94|140.87|140.79|1905
1733224500000|2024-12-03 11:15:00|140.92|140.84|141.02|140.94|141.07|140.99|140.87|140.79|5418
1733224800000|2024-12-03 11:20:00|140.97|140.89|141.02|140.94|141.02|140.94|140.92|140.84|911
1733225100000|2024-12-03 11:25:00|141.07|140.99|140.97|140.89|141.07|140.99|140.87|140.79|161
1733225400000|2024-12-03 11:30:00|140.92|140.84|141.02|140.89|141.02|140.94|140.92|140.84|214
1733225700000|2024-12-03 11:35:00|141.07|140.94|141.12|140.99|141.12|141.04|141.07|140.94|650
1733226000000|2024-12-03 11:40:00|141.07|140.94|140.82|140.74|141.07|140.94|140.82|140.74|828
1733226300000|2024-12-03 11:45:00|140.87|140.79|141.02|140.94|141.02|140.94|140.87|140.79|964
1733226600000|2024-12-03 11:50:00|140.97|140.89|141.02|140.94|141.02|140.94|140.92|140.84|205
1733226900000|2024-12-03 11:55:00|140.97|140.89|141.02|140.94|141.02|140.94|140.97|140.84|1879
1733227200000|2024-12-03 12:00:00|||||||||559
1733227500000|2024-12-03 12:05:00|140.97|140.89|141.02|140.94|141.02|140.94|140.97|140.89|578
1733227800000|2024-12-03 12:10:00|140.97|140.89|140.92|140.84|141.02|140.94|140.87|140.79|279
1733228100000|2024-12-03 12:15:00|140.97|140.89|141.02|140.94|141.02|140.94|140.92|140.84|412
1733228400000|2024-12-03 12:20:00|140.97|140.89|140.87|140.74|141.02|140.94|140.82|140.74|4492
1733228700000|2024-12-03 12:25:00|140.92|140.79|140.92|140.84|140.92|140.84|140.87|140.79|273
1733229000000|2024-12-03 12:30:00|140.97|140.89|141.02|140.94|141.02|140.94|140.92|140.84|604
1733229300000|2024-12-03 12:35:00|140.97|140.89|140.92|140.84|140.97|140.94|140.92|140.84|594
1733229600000|2024-12-03 12:40:00|140.97|140.89|140.97|140.89|140.97|140.89|140.92|140.84|150
1733229900000|2024-12-03 12:45:00|140.92|140.84|140.97|140.89|140.97|140.89|140.92|140.84|187
1733230200000|2024-12-03 12:50:00|141.02|140.94|141.02|140.94|141.07|140.99|140.97|140.89|764
1733230500000|2024-12-03 12:55:00|140.97|140.89|141.17|141.09|141.17|141.09|140.97|140.89|333
1733230800000|2024-12-03 13:00:00|141.12|141.04|141.32|141.24|141.37|141.29|141.12|141.04|269
1733231100000|2024-12-03 13:05:00|141.37|141.29|141.27|141.19|141.37|141.29|141.27|141.19|118
1733231400000|2024-12-03 13:10:00|141.32|141.24|141.27|141.19|141.32|141.24|141.12|141.04|475
1733231700000|2024-12-03 13:15:00|141.22|141.14|141.32|141.24|141.32|141.24|141.17|141.09|807
1733232000000|2024-12-03 13:20:00|141.27|141.19|141.32|141.24|141.32|141.24|141.27|141.19|477
1733232300000|2024-12-03 13:25:00|141.37|141.19|141.37|141.29|141.37|141.29|141.32|141.19|789
1733232600000|2024-12-03 13:30:00|141.32|141.24|141.22|141.14|141.32|141.24|141.17|141.09|1799
1733232900000|2024-12-03 13:35:00|141.17|141.09|141.37|141.29|141.42|141.34|141.17|141.09|3618
1733233200000|2024-12-03 13:40:00|141.42|141.34|141.27|141.19|141.42|141.34|141.27|141.19|626
1733233500000|2024-12-03 13:45:00|141.22|141.14|141.17|141.09|141.27|141.19|141.17|141.09|599
1733233800000|2024-12-03 13:50:00|141.22|141.14|140.97|140.89|141.22|141.14|140.97|140.89|649
1733234100000|2024-12-03 13:55:00|141.02|140.94|140.92|140.84|141.07|140.99|140.87|140.79|1069
1733234400000|2024-12-03 14:00:00|140.97|140.89|141.07|140.99|141.17|141.09|140.97|140.89|380
1733234700000|2024-12-03 14:05:00|141.02|140.94|140.92|140.84|141.02|140.94|140.87|140.74|388
1733235000000|2024-12-03 14:10:00|140.87|140.79|140.82|140.74|140.92|140.84|140.82|140.74|256
1733235300000|2024-12-03 14:15:00|140.77|140.69|140.77|140.69|140.77|140.69|140.67|140.59|908
1733235600000|2024-12-03 14:20:00|140.82|140.74|140.87|140.79|140.87|140.79|140.77|140.69|4869
1733235900000|2024-12-03 14:25:00|140.82|140.74|140.72|140.64|140.87|140.79|140.67|140.59|787
1733236200000|2024-12-03 14:30:00|140.77|140.74|140.87|140.79|140.92|140.84|140.72|140.64|948
1733236500000|2024-12-03 14:35:00|140.82|140.74|140.67|140.59|140.97|140.89|140.67|140.59|626
1733236800000|2024-12-03 14:40:00|140.72|140.54|140.77|140.69|140.77|140.69|140.67|140.54|511
1733237100000|2024-12-03 14:45:00|140.72|140.64|140.87|140.79|141.02|140.94|140.72|140.64|648
1733237400000|2024-12-03 14:50:00|140.82|140.74|140.77|140.69|140.82|140.74|140.72|140.64|145
1733237700000|2024-12-03 14:55:00|140.82|140.74|140.82|140.69|140.87|140.79|140.77|140.69|298
1733238000000|2024-12-03 15:00:00|140.87|140.74|140.97|140.89|140.97|140.89|140.77|140.69|1708
1733238300000|2024-12-03 15:05:00|140.92|140.84|140.97|140.89|141.02|140.94|140.82|140.74|673
1733238600000|2024-12-03 15:10:00|140.92|140.84|140.87|140.79|140.92|140.84|140.87|140.79|89
1733238900000|2024-12-03 15:15:00|140.92|140.84|140.92|140.84|140.97|140.84|140.87|140.79|315
1733239200000|2024-12-03 15:20:00|140.87|140.79|140.87|140.79|140.97|140.84|140.82|140.74|1004
1733239500000|2024-12-03 15:25:00|140.82|140.74|140.67|140.59|140.82|140.74|140.67|140.59|508
1733239800000|2024-12-03 15:30:00|140.72|140.64|140.87|140.74|140.87|140.79|140.72|140.64|893
1733240100000|2024-12-03 15:35:00|140.82|140.79|141.12|141.04|141.12|141.04|140.82|140.79|1319
1733240400000|2024-12-03 15:40:00|141.07|140.99|141.02|140.94|141.12|141.04|140.97|140.89|816
1733240700000|2024-12-03 15:45:00|141.07|140.99|141.07|140.99|141.07|140.99|140.92|140.84|989
1733241000000|2024-12-03 15:50:00|141.02|140.94|141.17|141.09|141.27|141.19|141.02|140.94|1265
1733241300000|2024-12-03 15:55:00|141.12|141.04|141.12|141.04|141.17|141.09|141.12|141.04|2207
1733241600000|2024-12-03 16:00:00|141.17|141.09|141.12|141.04|141.22|141.14|141.07|140.94|6607
1733241900000|2024-12-03 16:05:00|141.07|140.99|141.02|140.94|141.07|140.99|140.97|140.89|3420
1733242200000|2024-12-03 16:10:00|141.07|140.99|140.92|140.84|141.07|140.99|140.92|140.84|6762
1733242500000|2024-12-03 16:15:00|140.97|140.89|141.07|140.99|141.07|140.99|140.97|140.89|2736
1733242800000|2024-12-03 16:20:00|141.12|141.04|141.17|141.09|141.22|141.14|141.12|141.04|2884
1733243100000|2024-12-03 16:25:00|141.22|141.14|141.37|141.29|141.37|141.29|141.22|141.14|4765
1733243400000|2024-12-03 16:30:00|141.42|141.34|141.12|141.04|141.42|141.34|141.12|141.04|10511
1733243700000|2024-12-03 16:35:00|141.17|141.09|141.02|140.94|141.17|141.09|140.97|140.89|2552
1733244000000|2024-12-03 16:40:00|140.97|140.89|140.87|140.79|141.02|140.94|140.82|140.74|2589
1733244300000|2024-12-03 16:45:00|140.92|140.84|140.92|140.84|140.92|140.84|140.87|140.79|285
1733244600000|2024-12-03 16:50:00|140.87|140.79|140.97|140.89|140.97|140.89|140.87|140.79|523
1733244900000|2024-12-03 16:55:00|140.92|140.84|140.92|140.84|140.97|140.89|140.92|140.84|75
1733245200000|2024-12-03 17:00:00|140.97|140.89|140.92|140.84|141.02|140.89|140.92|140.84|54
1733245500000|2024-12-03 17:05:00|140.97|140.89|141.02|140.94|141.07|140.94|140.97|140.89|26
1733245800000|2024-12-03 17:10:00|141.07|140.99|141.12|141.04|141.12|141.04|141.02|140.99|54
1733246100000|2024-12-03 17:15:00|141.17|141.09|141.22|141.14|141.27|141.19|141.17|141.09|652
1733246400000|2024-12-03 17:20:00|141.27|141.19|141.22|141.14|141.27|141.19|141.22|141.14|302
1733246700000|2024-12-03 17:25:00||141.09||141.14||141.14||141.09|259
1733247000000|2024-12-03 17:30:00|141.27|141.19|141.27|141.19|141.27|141.19|141.27|141.19|18
1733247300000|2024-12-03 17:35:00|141.22|141.14|141.27|141.19|141.27|141.19|141.22|141.14|110
1733247600000|2024-12-03 17:40:00|141.32|141.24|141.32|141.24|141.32|141.24|141.27|141.24|97
1733247900000|2024-12-03 17:45:00|141.37|141.29|141.27|141.19|141.37|141.29|141.27|141.19|163
1733248200000|2024-12-03 17:50:00|141.32|141.24|141.27|141.19|141.32|141.24|141.27|141.19|779
1733248500000|2024-12-03 17:55:00|141.22|141.14|141.22|141.14|141.27|141.19|141.22|141.14|37
1733248800000|2024-12-03 18:00:00|141.27|141.09|141.22|141.14|141.27|141.14|141.17|141.09|513
1733249100000|2024-12-03 18:05:00|141.17|141.09|141.22|141.14|141.22|141.14|141.17|141.09|127
1733249400000|2024-12-03 18:10:00|141.17|141.09|141.17|141.09|141.22|141.14|141.17|141.09|109
1733249700000|2024-12-03 18:15:00|141.22|141.14|141.12|141.04|141.22|141.14|141.12|141.04|260
1733250000000|2024-12-03 18:20:00|141.07|140.99|141.07|140.99|141.12|141.04|141.07|140.99|36
1733250300000|2024-12-03 18:25:00|141.12|141.04|141.07|140.99|141.12|141.04|141.07|140.99|2
1733250600000|2024-12-03 18:30:00|||||||||1
1733250900000|2024-12-03 18:35:00|141.12|141.04|141.12|140.99|141.12|141.04|141.07|140.99|85
1733251200000|2024-12-03 18:40:00|141.07|141.04|141.02|140.94|141.07|141.04|141.02|140.94|4
1733251500000|2024-12-03 18:45:00|141.07|140.99|141.07|140.99|141.07|140.99|141.07|140.94|19
1733252100000|2024-12-03 18:55:00|141.02|140.94|141.07|140.99|141.07|140.99|141.02|140.94|50
1733252400000|2024-12-03 19:00:00|141.02|140.94|141.02|140.94|141.02|140.94|140.97|140.89|107
1733252700000|2024-12-03 19:05:00|141.07|140.99|141.07|140.99|141.07|140.99|141.02|140.94|22
1733253000000|2024-12-03 19:10:00|141.02|140.94|141.02|140.94|141.02|140.94|141.02|140.94|5
1733253300000|2024-12-03 19:15:00|140.97|140.89|141.17|141.09|141.17|141.09|140.97|140.89|178
1733253600000|2024-12-03 19:20:00|141.12|141.04|141.12|141.04|141.17|141.04|141.12|141.04|11
1733253900000|2024-12-03 19:25:00|141.17|141.09|141.17|141.09|141.17|141.09|141.17|141.04|21
1733254200000|2024-12-03 19:30:00|141.22|141.14|141.22|141.14|141.22|141.14|141.22|141.14|33
1733254500000|2024-12-03 19:35:00|141.17|141.09|141.17|141.09|141.17|141.09|141.17|141.09|1
1733254800000|2024-12-03 19:40:00|141.12|141.04|141.17|141.09|141.17|141.09|141.12|141.04|4
1733255100000|2024-12-03 19:45:00|||||||||24
1733255400000|2024-12-03 19:50:00||141.04||141.09||141.09||141.04|4
1733255700000|2024-12-03 19:55:00|141.12|141.04|141.12|141.04|141.12|141.04|141.12|141.04|8
1733256000000|2024-12-03 20:00:00|||||||||15
1733256300000|2024-12-03 20:05:00|141.07|140.99|141.12|140.99|141.12|141.04|141.07|140.99|173
1733256600000|2024-12-03 20:10:00|141.07||141.07||141.07||141.07||1
1733256900000|2024-12-03 20:15:00|141.02|140.94|141.02|140.94|141.07|140.94|141.02|140.94|3
1733257200000|2024-12-03 20:20:00|141.07|140.99|141.07|140.99|141.07|140.99|141.02|140.99|0
1733257500000|2024-12-03 20:25:00|||||||||7
1733257800000|2024-12-03 20:30:00|141.02|140.94|141.07|140.99|141.07|140.99|141.02|140.94|13
1733258100000|2024-12-03 20:35:00|141.12|141.04|141.07|140.99|141.12|141.04|141.07|140.99|65
1733258400000|2024-12-03 20:40:00|141.02|140.94|141.02|140.94|141.07|140.99|141.02|140.94|17
1733258700000|2024-12-03 20:45:00|141.07|140.99|141.12|141.04|141.12|141.04|141.02|140.99|33
1733259000000|2024-12-03 20:50:00|141.17|141.09|141.12|141.04|141.17|141.09|141.12|141.04|169
1733259300000|2024-12-03 20:55:00|141.07|140.99|141.07|140.99|141.12|141.04|141.07|140.99|139
1733295600000|2024-12-04 07:00:00|141.04|140.97|140.82|140.74|141.04|140.97|140.77|140.69|223
1733295900000|2024-12-04 07:05:00|140.77|140.69|140.77|140.69|140.77|140.69|140.77|140.69|8
1733296200000|2024-12-04 07:10:00|140.72|140.64|140.82|140.74|140.82|140.74|140.72|140.64|63
1733296500000|2024-12-04 07:15:00|140.77|140.69|140.62|140.54|140.82|140.69|140.62|140.54|14
1733296800000|2024-12-04 07:20:00|140.67|140.59|140.62|140.54|140.72|140.64|140.62|140.54|31
1733297100000|2024-12-04 07:25:00|140.67|140.59|140.82|140.74|140.87|140.74|140.67|140.59|1
1733297400000|2024-12-04 07:30:00|140.87|140.79|140.92|140.79|141.02|140.89|140.87|140.79|4
1733297700000|2024-12-04 07:35:00|140.87|140.74|140.92|140.84|140.92|140.84|140.87|140.74|0
1733298000000|2024-12-04 07:40:00|140.97|140.89|141.07|140.99|141.07|140.99|140.97|140.84|24
1733298300000|2024-12-04 07:45:00|141.02|140.94|140.92|140.84|141.02|140.94|140.92|140.84|15
1733298600000|2024-12-04 07:50:00|140.97|140.89|141.02|140.94|141.02|140.94|140.97|140.89|29
1733298900000|2024-12-04 07:55:00|141.07|140.99|141.27|141.19|141.42|141.34|141.02|140.94|445
1733299200000|2024-12-04 08:00:00|141.22|141.14|142.02|141.94|142.02|141.94|141.22|141.09|2363
1733299500000|2024-12-04 08:05:00|141.97|141.89|142.07|141.99|142.12|142.04|141.92|141.84|1023
1733299800000|2024-12-04 08:10:00|142.02|141.94|141.97|141.89|142.07|141.99|141.87|141.79|1118
1733300100000|2024-12-04 08:15:00|142.02|141.94|142.07|141.94|142.07|141.99|141.97|141.89|696
1733300400000|2024-12-04 08:20:00|142.02|141.99|142.12|142.04|142.17|142.09|142.02|141.94|370
1733300700000|2024-12-04 08:25:00|142.07|141.99|142.37|142.29|142.42|142.29|142.07|141.99|1597
1733301000000|2024-12-04 08:30:00|142.42|142.34|142.32|142.19|142.42|142.34|142.27|142.19|599
1733301300000|2024-12-04 08:35:00|142.27|142.24|142.32|142.19|142.37|142.29|142.12|142.04|448
1733301600000|2024-12-04 08:40:00|142.27|142.24|142.42|142.34|142.42|142.34|142.27|142.19|811
1733301900000|2024-12-04 08:45:00|142.32|142.24|142.07|141.99|142.37|142.29|142.02|141.94|1908
1733302200000|2024-12-04 08:50:00|142.12|142.04|142.22|142.14|142.27|142.19|142.12|142.04|233
1733302500000|2024-12-04 08:55:00|142.27|142.19|142.32|142.24|142.32|142.24|142.22|142.14|228
1733302800000|2024-12-04 09:00:00|142.37|142.29|142.27|142.19|142.42|142.34|142.22|142.14|588
1733303100000|2024-12-04 09:05:00|142.22|142.14|142.17|142.09|142.27|142.19|142.07|141.99|1241
1733303400000|2024-12-04 09:10:00|142.12|142.04|142.12|142.04|142.17|142.09|141.97|141.89|324
1733303700000|2024-12-04 09:15:00|142.17|142.09|142.17|142.09|142.27|142.19|142.12|142.04|534
1733304000000|2024-12-04 09:20:00|142.12|142.04|142.12|142.04|142.12|142.04|142.02|141.94|139
1733304300000|2024-12-04 09:25:00|142.17|142.09|142.22|142.14|142.22|142.14|142.12|142.04|136
1733304600000|2024-12-04 09:30:00|142.17|142.09|142.32|142.24|142.37|142.29|142.17|142.09|482
1733304900000|2024-12-04 09:35:00|142.37|142.29|142.37|142.29|142.47|142.39|142.32|142.24|1539
1733305200000|2024-12-04 09:40:00|142.42|142.34|142.17|142.09|142.42|142.34|142.17|142.09|1492
1733305500000|2024-12-04 09:45:00|142.22|142.14|142.22|142.14|142.22|142.14|142.12|142.04|1909
1733305800000|2024-12-04 09:50:00|142.27|142.19|142.22|142.14|142.27|142.19|142.17|142.09|942
1733306100000|2024-12-04 09:55:00|142.27|142.19|142.22|142.14|142.27|142.19|142.22|142.14|2995
1733306400000|2024-12-04 10:00:00|142.27|142.19|142.32|142.24|142.32|142.24|142.22|142.14|259
1733306700000|2024-12-04 10:05:00|142.27|142.19|142.42|142.34|142.42|142.34|142.22|142.14|288
1733307000000|2024-12-04 10:10:00|142.37|142.29|142.32|142.24|142.42|142.34|142.22|142.14|2755
1733307300000|2024-12-04 10:15:00|142.37|142.29|142.32|142.19|142.47|142.34|142.32|142.19|450
1733307600000|2024-12-04 10:20:00|142.27|142.24|142.02|141.94|142.32|142.24|142.02|141.94|87
1733307900000|2024-12-04 10:25:00|141.97|141.89|142.12|142.04|142.12|142.04|141.97|141.89|83
1733308200000|2024-12-04 10:30:00|142.07|141.99|142.07|141.99|142.17|142.09|142.07|141.99|156
1733308500000|2024-12-04 10:35:00|142.02|141.94|142.07|141.99|142.12|142.04|142.02|141.94|1119
1733308800000|2024-12-04 10:40:00|142.02|141.94|142.07|141.99|142.12|142.04|142.02|141.94|328
1733309100000|2024-12-04 10:45:00|142.02|141.94|142.07|141.99|142.12|142.04|142.02|141.94|271
1733309400000|2024-12-04 10:50:00|142.12|142.04|142.22|142.14|142.27|142.19|142.07|141.99|157
1733309700000|2024-12-04 10:55:00|142.27|142.19|142.27|142.19|142.27|142.19|142.12|142.04|219
1733310000000|2024-12-04 11:00:00|142.32|142.24|142.27|142.19|142.32|142.24|142.22|142.14|2301
1733310300000|2024-12-04 11:05:00|142.32|142.24|142.32|142.24|142.37|142.29|142.32|142.19|1232
1733310600000|2024-12-04 11:10:00|142.27|142.19|142.37|142.29|142.42|142.34|142.27|142.19|333
1733310900000|2024-12-04 11:15:00|142.32|142.24|142.22|142.14|142.32|142.24|142.22|142.14|109
1733311200000|2024-12-04 11:20:00|142.27|142.19|142.27|142.19|142.32|142.24|142.22|142.14|60
1733311500000|2024-12-04 11:25:00|142.32|142.24|142.37|142.29|142.42|142.34|142.27|142.24|173
1733311800000|2024-12-04 11:30:00|142.42|142.34|142.47|142.39|142.47|142.39|142.37|142.29|108
1733312100000|2024-12-04 11:35:00|142.52|142.44|142.57|142.49|142.72|142.64|142.52|142.44|1738
1733312400000|2024-12-04 11:40:00|142.52|142.44|142.52|142.44|142.57|142.49|142.47|142.39|10175
1733312700000|2024-12-04 11:45:00|142.57|142.39|142.52|142.44|142.57|142.49|142.47|142.39|446
1733313000000|2024-12-04 11:50:00|142.57|142.49|142.72|142.64|142.72|142.64|142.57|142.49|172
1733313300000|2024-12-04 11:55:00|142.77|142.69|142.77|142.69|142.87|142.79|142.72|142.64|912
1733313600000|2024-12-04 12:00:00|142.82|142.64|142.92|142.84|142.92|142.84|142.82|142.64|904
1733313900000|2024-12-04 12:05:00|142.97|142.79|142.77|142.69|142.97|142.84|142.77|142.69|2088
1733314200000|2024-12-04 12:10:00|142.82|142.74|142.82|142.74|142.82|142.74|142.77|142.69|388
1733314500000|2024-12-04 12:15:00|142.87|142.79|142.92|142.84|143.02|142.89|142.87|142.79|22019
1733314800000|2024-12-04 12:20:00|142.97|142.89|143.02|142.94|143.07|142.94|142.92|142.84|127
1733315100000|2024-12-04 12:25:00|143.07|142.99|142.92|142.84|143.07|142.99|142.87|142.79|236
1733315400000|2024-12-04 12:30:00|142.97|142.89|142.82|142.74|143.02|142.89|142.82|142.74|188
1733315700000|2024-12-04 12:35:00|142.87|142.69|142.87|142.79|142.92|142.84|142.82|142.69|117
1733316000000|2024-12-04 12:40:00|142.92|142.84|142.87|142.79|142.92|142.84|142.82|142.74|157
1733316300000|2024-12-04 12:45:00|142.92|142.84|142.82|142.74|142.92|142.84|142.82|142.74|774
1733316600000|2024-12-04 12:50:00|142.77|142.69|142.82|142.74|142.82|142.74|142.72|142.64|1118
1733316900000|2024-12-04 12:55:00|142.77|142.69|142.72|142.64|142.82|142.74|142.67|142.59|915
1733317200000|2024-12-04 13:00:00|142.77|142.69|142.72|142.59|142.77|142.69|142.67|142.59|1032
1733317500000|2024-12-04 13:05:00|142.67|142.64|142.67|142.59|142.72|142.64|142.57|142.49|174
1733317800000|2024-12-04 13:10:00|142.72|142.64|142.67|142.59|142.72|142.64|142.67|142.59|2679
1733318100000|2024-12-04 13:15:00|142.72|142.64|142.67|142.59|142.72|142.64|142.62|142.54|284
1733318400000|2024-12-04 13:20:00|142.72|142.64|142.67|142.59|142.72|142.64|142.67|142.59|98
1733318700000|2024-12-04 13:25:00|142.62|142.54|142.67|142.59|142.67|142.59|142.62|142.54|200
1733319000000|2024-12-04 13:30:00|142.72|142.64|142.72|142.64|142.77|142.69|142.72|142.59|425
1733319300000|2024-12-04 13:35:00|142.67|142.59|142.87|142.79|142.92|142.79|142.67|142.59|775
1733319600000|2024-12-04 13:40:00|142.92|142.84|142.82|142.74|142.92|142.84|142.82|142.74|2146
1733319900000|2024-12-04 13:45:00|142.87|142.79|142.82|142.74|142.87|142.79|142.82|142.74|800
1733320200000|2024-12-04 13:50:00|142.77|142.69|142.67|142.59|142.82|142.69|142.62|142.54|6905
1733320500000|2024-12-04 13:55:00|142.72|142.64|142.72|142.64|142.87|142.74|142.67|142.59|620
1733320800000|2024-12-04 14:00:00|142.67|142.59|142.72|142.64|142.72|142.64|142.62|142.54|296
1733321100000|2024-12-04 14:05:00|142.77|142.69|142.67|142.59|142.77|142.69|142.62|142.54|625
1733321400000|2024-12-04 14:10:00|142.72|142.64|142.77|142.69|142.82|142.74|142.72|142.59|671
1733321700000|2024-12-04 14:15:00|142.72|142.64|142.82|142.74|142.87|142.74|142.72|142.64|484
1733322000000|2024-12-04 14:20:00|142.77|142.69|142.77|142.69|142.82|142.74|142.72|142.64|1086
1733322300000|2024-12-04 14:25:00|142.82|142.74|142.77|142.69|142.82|142.74|142.67|142.59|787
1733322600000|2024-12-04 14:30:00|142.72|142.64|142.77|142.64|142.82|142.74|142.62|142.54|3147
1733322900000|2024-12-04 14:35:00|142.72|142.69|142.67|142.59|142.82|142.69|142.62|142.54|230
1733323200000|2024-12-04 14:40:00|142.62|142.54|142.62|142.54|142.67|142.59|142.57|142.49|229
1733323500000|2024-12-04 14:45:00|142.57|142.49|142.57|142.49|142.62|142.54|142.47|142.39|845
1733323800000|2024-12-04 14:50:00|142.62|142.54|142.62|142.54|142.67|142.59|142.57|142.44|257
1733324100000|2024-12-04 14:55:00|142.67|142.59|142.67|142.54|142.67|142.59|142.62|142.54|213
1733324400000|2024-12-04 15:00:00|142.42|142.29|142.52|142.44|142.67|142.54|142.42|142.29|2582
1733324700000|2024-12-04 15:05:00|142.57|142.49|142.57|142.44|142.62|142.54|142.47|142.39|216
1733325000000|2024-12-04 15:10:00|142.52|142.49|142.42|142.34|142.57|142.49|142.37|142.29|257
1733325300000|2024-12-04 15:15:00|142.37|142.29|142.17|142.09|142.37|142.29|142.12|142.04|1785
1733325600000|2024-12-04 15:20:00|142.22|142.14|142.22|142.14|142.27|142.19|142.17|142.09|663
1733325900000|2024-12-04 15:25:00|142.27|142.19|142.37|142.24|142.37|142.29|142.27|142.19|762
1733326200000|2024-12-04 15:30:00|142.42|142.29|142.42|142.34|142.42|142.34|142.32|142.24|836
1733326500000|2024-12-04 15:35:00|142.47|142.39|142.32|142.24|142.57|142.49|142.27|142.19|1190
1733326800000|2024-12-04 15:40:00|142.27|142.19|142.37|142.29|142.37|142.29|142.27|142.19|10745
1733327100000|2024-12-04 15:45:00|142.32|142.24|142.12|142.04|142.32|142.24|142.07|141.99|914
1733327400000|2024-12-04 15:50:00|142.17|142.09|142.12|142.04|142.17|142.09|142.07|141.99|993
1733327700000|2024-12-04 15:55:00|142.17|142.09|141.97|141.89|142.17|142.09|141.97|141.89|1582
1733328000000|2024-12-04 16:00:00|142.02|141.94|141.97|141.89|142.12|142.04|141.97|141.89|605
1733328300000|2024-12-04 16:05:00|142.02|141.94|142.02|141.94|142.02|141.94|141.97|141.89|760
1733328600000|2024-12-04 16:10:00|142.07|141.99|141.97|141.89|142.17|142.09|141.92|141.84|2196
1733328900000|2024-12-04 16:15:00|142.02|141.94|142.07|141.99|142.07|141.99|141.97|141.89|1203
1733329200000|2024-12-04 16:20:00|142.02|141.94|142.07|141.99|142.07|141.99|142.02|141.94|1653
1733329500000|2024-12-04 16:25:00|142.12|142.04|142.12|142.04|142.17|142.09|141.92|141.84|9365
1733329800000|2024-12-04 16:30:00|142.07|141.99|142.07|141.99|142.17|142.09|142.07|141.94|5808
1733330100000|2024-12-04 16:35:00|142.02|141.94|142.12|142.04|142.12|142.04|142.02|141.94|2591
1733330400000|2024-12-04 16:40:00|142.17|142.09|142.17|142.09|142.22|142.14|142.12|142.04|595
1733330700000|2024-12-04 16:45:00|142.22|142.14|142.22|142.14|142.22|142.14|142.17|142.09|558
1733331000000|2024-12-04 16:50:00|142.17|142.09|142.27|142.19|142.27|142.19|142.17|142.09|385
1733331300000|2024-12-04 16:55:00|142.22|142.14|142.17|142.09|142.22|142.14|142.17|142.09|1048
1733331600000|2024-12-04 17:00:00|142.12|142.04|142.02|141.94|142.12|142.04|142.02|141.94|942
1733331900000|2024-12-04 17:05:00|141.97|141.89|141.97|141.89|142.02|141.89|141.92|141.84|174
1733332200000|2024-12-04 17:10:00|141.92|141.84|141.87|141.79|141.97|141.84|141.87|141.74|232
1733332500000|2024-12-04 17:15:00|141.92|141.84|141.92|141.84|141.92|141.84|141.87|141.79|50
1733332800000|2024-12-04 17:20:00|141.82|141.74|141.82|141.74|141.87|141.79|141.82|141.74|173
1733333100000|2024-12-04 17:25:00|141.87|141.79|141.82|141.74|141.92|141.84|141.82|141.74|562
1733333400000|2024-12-04 17:30:00|||||||||3
1733333700000|2024-12-04 17:35:00|141.87|141.69|141.82|141.74|141.87|141.74|141.77|141.69|140
1733334000000|2024-12-04 17:40:00|141.77|141.69|141.87|141.79|141.87|141.79|141.77|141.69|159
1733334300000|2024-12-04 17:45:00|141.82|141.74|141.92|141.84|141.92|141.84|141.82|141.74|27
1733334600000|2024-12-04 17:50:00|141.97|141.89|142.02|141.94|142.02|141.94|141.97|141.89|14
1733334900000|2024-12-04 17:55:00|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|60
1733335200000|2024-12-04 18:00:00|141.92|141.84|141.97|141.89|142.02|141.94|141.92|141.84|558
1733335500000|2024-12-04 18:05:00|141.92|141.84|141.92|141.84|141.92|141.84|141.92|141.84|37
1733335800000|2024-12-04 18:10:00|141.97|141.89|141.82|141.74|141.97|141.89|141.82|141.74|4
1733336100000|2024-12-04 18:15:00|141.87||141.82||141.87||141.82||3
1733336400000|2024-12-04 18:20:00|141.77|141.69|141.77|141.69|141.77|141.69|141.77|141.69|2
1733336700000|2024-12-04 18:25:00|141.72|141.64|141.72|141.64|141.72|141.64|141.72|141.64|15
1733337000000|2024-12-04 18:30:00|141.67|141.59|141.62|141.54|141.67|141.59|141.62|141.54|170
1733337300000|2024-12-04 18:35:00|141.67|141.59|141.77|141.64|141.77|141.64|141.62|141.54|136
1733337600000|2024-12-04 18:40:00|141.72|141.69|141.72|141.64|141.77|141.69|141.67|141.59|85
1733337900000|2024-12-04 18:45:00|141.77|141.69|141.77|141.69|141.82|141.69|141.72|141.69|109
1733338200000|2024-12-04 18:50:00|141.82|141.74|141.87|141.79|141.87|141.79|141.82|141.69|439
1733338500000|2024-12-04 18:55:00|141.82|141.74|141.82|141.74|141.82|141.79|141.82|141.69|28
1733338800000|2024-12-04 19:00:00|141.77|141.69|141.82|141.69|141.82|141.74|141.77|141.69|20
1733339100000|2024-12-04 19:05:00||141.74||141.74||141.74||141.74|0
1733339400000|2024-12-04 19:10:00|141.87|141.79|141.82|141.74|141.87|141.79|141.82|141.74|172
1733340000000|2024-12-04 19:20:00|141.77|141.69|141.77|141.69|141.82|141.74|141.77|141.69|15
1733340300000|2024-12-04 19:25:00|141.72|141.64|141.62|141.54|141.72|141.64|141.62|141.49|85
1733340600000|2024-12-04 19:30:00|141.67|141.59|141.62|141.54|141.67|141.59|141.62|141.54|216
1733340900000|2024-12-04 19:35:00|141.67|141.59|141.72|141.64|141.72|141.64|141.62|141.54|102
1733341200000|2024-12-04 19:40:00|||||||||3
1733341500000|2024-12-04 19:45:00|141.77|141.69|141.77|141.69|141.82|141.74|141.72|141.64|43
1733341800000|2024-12-04 19:50:00|141.82|141.74|141.82|141.69|141.82|141.74|141.77|141.69|88
1733342100000|2024-12-04 19:55:00|141.77|141.74|141.82|141.69|141.82|141.74|141.77|141.69|1
1733342400000|2024-12-04 20:00:00|141.77|141.74|141.82|141.74|141.82|141.74|141.77|141.69|12
1733342700000|2024-12-04 20:05:00|141.87|141.79|141.87|141.79|141.87|141.79|141.87|141.79|95
1733343000000|2024-12-04 20:10:00|141.82|141.74|141.82|141.74|141.82|141.74|141.82|141.74|27
1733343300000|2024-12-04 20:15:00|141.87|141.79|141.92|141.84|141.97|141.84|141.87|141.74|387
1733343600000|2024-12-04 20:20:00|141.97|141.89|141.97|141.89|142.02|141.94|141.92|141.84|333
1733343900000|2024-12-04 20:25:00|141.92|141.84|141.87|141.79|141.92|141.89|141.82|141.74|154
1733344200000|2024-12-04 20:30:00|141.92||141.92||141.92||141.92||26
1733344500000|2024-12-04 20:35:00|141.87|141.84|141.92|141.84|141.92|141.84|141.87|141.79|113
1733344800000|2024-12-04 20:40:00|141.97|141.79|141.87|141.74|141.97|141.84|141.82|141.74|659
1733345100000|2024-12-04 20:45:00|141.82|141.79|141.92|141.84|141.97|141.89|141.82|141.74|141
1733345400000|2024-12-04 20:50:00|141.97|141.89|141.97|141.89|141.97|141.89|141.97|141.89|56
1733345700000|2024-12-04 20:55:00|141.92|141.84|141.82|141.74|141.92|141.84|141.82|141.74|168
1733382000000|2024-12-05 07:00:00|141.84|141.77|141.72|141.59|141.84|141.77|141.57|141.44|40
1733382300000|2024-12-05 07:05:00|141.77|141.64|141.72|141.59|141.77|141.64|141.72|141.59|33
1733382600000|2024-12-05 07:10:00|141.77|141.64|141.77|141.64|141.82|141.74|141.72|141.59|1
1733382900000|2024-12-05 07:15:00|141.72|141.69|141.77|141.69|141.77|141.69|141.72|141.59|1
1733383200000|2024-12-05 07:20:00|141.82|141.64|141.82|141.74|141.87|141.79|141.77|141.64|279
1733383500000|2024-12-05 07:25:00|141.87|141.79|141.87|141.74|141.92|141.84|141.82|141.74|66
1733383800000|2024-12-05 07:30:00|141.92|141.79|141.87|141.74|141.92|141.79|141.82|141.74|0
1733384100000|2024-12-05 07:35:00|141.82|141.64|141.92|141.79|141.92|141.79|141.77|141.64|142
1733384400000|2024-12-05 07:40:00|141.87|141.84|141.87|141.79|141.97|141.89|141.87|141.79|45
1733384700000|2024-12-05 07:45:00|141.82|141.74|141.92|141.84|141.97|141.89|141.82|141.74|20
1733385000000|2024-12-05 07:50:00|141.97|141.89|141.97|141.89|141.97|141.89|141.87|141.79|17
1733385300000|2024-12-05 07:55:00|142.02|141.84|141.92|141.84|142.02|141.89|141.87|141.79|380
1733385600000|2024-12-05 08:00:00|141.97|141.79|142.72|142.64|142.77|142.69|141.97|141.79|1799
1733385900000|2024-12-05 08:05:00|142.77|142.69|143.22|143.09|143.22|143.14|142.62|142.54|1314
1733386200000|2024-12-05 08:10:00|143.17|143.14|143.47|143.39|143.52|143.44|143.12|143.04|905
1733386500000|2024-12-05 08:15:00|143.52|143.44|143.77|143.69|143.92|143.84|143.47|143.39|2303
1733386800000|2024-12-05 08:20:00|143.82|143.64|144.12|143.99|144.22|144.14|143.72|143.64|1938
1733387100000|2024-12-05 08:25:00|144.07|144.04|144.17|144.09|144.22|144.14|143.97|143.89|1457
1733387400000|2024-12-05 08:30:00|144.22|144.14|144.12|144.04|144.22|144.14|144.02|143.94|2091
1733387700000|2024-12-05 08:35:00|144.17|144.09|144.32|144.24|144.32|144.24|144.07|143.99|2220
1733388000000|2024-12-05 08:40:00|144.27|144.19|144.42|144.34|144.52|144.44|144.27|144.19|1952
1733388300000|2024-12-05 08:45:00|144.37|144.24|144.47|144.39|144.52|144.44|144.32|144.19|1211
1733388600000|2024-12-05 08:50:00|144.52|144.44|144.42|144.34|144.62|144.54|144.42|144.34|850
1733388900000|2024-12-05 08:55:00|144.47|144.39|144.62|144.54|144.67|144.59|144.37|144.24|3908
1733389200000|2024-12-05 09:00:00|144.57|144.49|144.72|144.59|144.72|144.64|144.47|144.39|1690
1733389500000|2024-12-05 09:05:00|144.67|144.64|144.42|144.34|144.82|144.69|144.42|144.34|2280
1733389800000|2024-12-05 09:10:00|144.47|144.39|144.57|144.49|144.62|144.54|144.37|144.29|1512
1733390100000|2024-12-05 09:15:00|144.62|144.54|144.72|144.64|144.77|144.64|144.57|144.49|609
1733390400000|2024-12-05 09:20:00|144.77|144.69|144.67|144.59|144.87|144.79|144.67|144.59|1022
1733390700000|2024-12-05 09:25:00|144.62|144.54|144.57|144.49|144.62|144.54|144.47|144.39|1674
1733391000000|2024-12-05 09:30:00|144.52|144.44|144.47|144.39|144.62|144.49|144.47|144.39|355
1733391300000|2024-12-05 09:35:00|144.57|144.44|144.67|144.59|144.67|144.59|144.52|144.44|903
1733391600000|2024-12-05 09:40:00|144.47|144.39|144.57|144.49|144.67|144.54|144.47|144.39|3105
1733391900000|2024-12-05 09:45:00|144.52|144.44|144.37|144.29|144.57|144.44|144.32|144.19|728
1733392200000|2024-12-05 09:50:00|144.42|144.34|144.32|144.24|144.52|144.39|144.27|144.19|516
1733392500000|2024-12-05 09:55:00|144.37|144.29|144.32|144.24|144.42|144.34|144.22|144.14|1018
1733392800000|2024-12-05 10:00:00|144.42|144.29|144.62|144.54|144.67|144.54|144.37|144.29|1707
1733393100000|2024-12-05 10:05:00|144.67|144.59|144.77|144.69|144.77|144.69|144.62|144.54|519
1733393400000|2024-12-05 10:10:00|144.82|144.74|144.97|144.89|144.97|144.89|144.77|144.69|427
1733393700000|2024-12-05 10:15:00|144.92|144.84|144.77|144.69|144.97|144.84|144.72|144.64|437
1733394000000|2024-12-05 10:20:00|144.82|144.74|144.62|144.54|144.82|144.74|144.62|144.54|654
1733394300000|2024-12-05 10:25:00|144.57|144.49|144.57|144.49|144.62|144.54|144.52|144.44|1236
1733394600000|2024-12-05 10:30:00|144.62|144.54|144.67|144.59|144.67|144.59|144.62|144.54|691
1733394900000|2024-12-05 10:35:00|144.62|144.54|144.62|144.54|144.67|144.59|144.57|144.49|762
1733395200000|2024-12-05 10:40:00|144.67|144.49|144.47|144.39|144.67|144.59|144.47|144.39|470
1733395500000|2024-12-05 10:45:00|144.52|144.34|144.42|144.34|144.62|144.54|144.42|144.34|6975
1733395800000|2024-12-05 10:50:00|144.47|144.39|144.42|144.34|144.52|144.39|144.42|144.34|253
1733396100000|2024-12-05 10:55:00|144.47|144.39|144.42|144.29|144.57|144.49|144.37|144.29|6128
1733396400000|2024-12-05 11:00:00|144.37|144.24|144.47|144.39|144.52|144.44|144.32|144.24|491
1733396700000|2024-12-05 11:05:00|144.42|144.34|144.32|144.24|144.42|144.34|144.27|144.19|1248
1733397000000|2024-12-05 11:10:00|144.37|144.29|144.42|144.34|144.47|144.39|144.32|144.24|168
1733397300000|2024-12-05 11:15:00|144.47|144.39|144.52|144.44|144.52|144.44|144.42|144.34|15553
1733397600000|2024-12-05 11:20:00|144.47|144.39|144.57|144.49|144.62|144.54|144.47|144.39|948
1733397900000|2024-12-05 11:25:00|144.62|144.54|144.67|144.59|144.67|144.59|144.57|144.49|436
1733398200000|2024-12-05 11:30:00|144.72|144.64|144.77|144.69|144.77|144.69|144.62|144.54|197
1733398500000|2024-12-05 11:35:00|144.72|144.64|144.72|144.64|144.77|144.69|144.72|144.64|228
1733398800000|2024-12-05 11:40:00|144.77|144.69|144.77|144.69|144.77|144.69|144.72|144.64|2314
1733399100000|2024-12-05 11:45:00|144.82|144.74|144.77|144.69|144.82|144.74|144.72|144.64|278
1733399400000|2024-12-05 11:50:00|144.72|144.64|144.82|144.74|144.82|144.74|144.72|144.64|132
1733399700000|2024-12-05 11:55:00|144.77|144.69|144.62|144.54|144.82|144.74|144.62|144.54|868
1733400000000|2024-12-05 12:00:00|144.57|144.49|144.57|144.49|144.62|144.54|144.52|144.44|3217
1733400300000|2024-12-05 12:05:00|144.62|144.54|144.67|144.59|144.67|144.59|144.57|144.49|1201
1733400600000|2024-12-05 12:10:00|144.72|144.64|144.77|144.69|144.77|144.69|144.67|144.59|227
1733400900000|2024-12-05 12:15:00|144.72|144.64|144.62|144.54|144.77|144.64|144.62|144.54|308
1733401200000|2024-12-05 12:20:00|144.67|144.59|144.57|144.49|144.67|144.59|144.57|144.49|324
1733401500000|2024-12-05 12:25:00|144.62|144.54|144.57|144.49|144.62|144.54|144.42|144.34|1862
1733401800000|2024-12-05 12:30:00|144.52|144.44|144.62|144.54|144.62|144.54|144.52|144.44|1205
1733402100000|2024-12-05 12:35:00|144.57|144.49|144.67|144.59|144.72|144.64|144.57|144.49|556
1733402400000|2024-12-05 12:40:00|144.72|144.64|144.77|144.69|144.77|144.69|144.72|144.59|762
1733402700000|2024-12-05 12:45:00|144.72|144.64|144.67|144.59|144.72|144.64|144.62|144.54|2498
1733403000000|2024-12-05 12:50:00|144.72|144.64|144.62|144.54|144.77|144.64|144.62|144.54|373
1733403300000|2024-12-05 12:55:00|144.67|144.59|144.57|144.49|144.67|144.59|144.57|144.49|392
1733403600000|2024-12-05 13:00:00|144.52|144.44|144.57|144.49|144.62|144.54|144.52|144.44|899
1733403900000|2024-12-05 13:05:00|144.62|144.54|144.52|144.44|144.62|144.54|144.52|144.44|304
1733404200000|2024-12-05 13:10:00|144.47|144.39|144.32|144.24|144.52|144.44|144.32|144.24|774
1733404500000|2024-12-05 13:15:00|144.27|144.19|144.37|144.29|144.37|144.29|144.22|144.14|584
1733404800000|2024-12-05 13:20:00|144.32|144.24|144.32|144.24|144.37|144.29|144.32|144.24|609
1733405100000|2024-12-05 13:25:00|144.27|144.19|144.27|144.19|144.32|144.24|144.22|144.14|1503
1733405400000|2024-12-05 13:30:00|144.32|144.14|144.42|144.34|144.42|144.34|144.27|144.14|417
1733405700000|2024-12-05 13:35:00|144.47|144.39|144.52|144.44|144.52|144.44|144.37|144.29|203
1733406000000|2024-12-05 13:40:00|144.47|144.39|144.62|144.54|144.62|144.54|144.47|144.39|349
1733406300000|2024-12-05 13:45:00|144.77|144.69|144.72|144.64|144.82|144.74|144.67|144.59|3679
1733406600000|2024-12-05 13:50:00|144.77|144.69|144.82|144.74|144.92|144.84|144.72|144.64|1270
1733406900000|2024-12-05 13:55:00|144.87|144.79|145.07|144.99|145.07|144.99|144.82|144.74|2825
1733407200000|2024-12-05 14:00:00|145.12|144.94|144.97|144.89|145.12|145.04|144.87|144.79|1618
1733407500000|2024-12-05 14:05:00|145.02|144.94|145.17|145.09|145.17|145.09|144.97|144.89|1988
1733407800000|2024-12-05 14:10:00|145.22|145.14|145.22|145.14|145.27|145.19|145.12|145.04|2245
1733408100000|2024-12-05 14:15:00|145.27|145.19|145.27|145.19|145.32|145.24|145.22|145.14|21315
1733408400000|2024-12-05 14:20:00|145.32|145.24|145.37|145.29|145.37|145.29|145.27|145.19|1336
1733408700000|2024-12-05 14:25:00|145.32|145.24|145.42|145.34|145.47|145.39|145.32|145.24|1642
1733409000000|2024-12-05 14:30:00|145.47|145.29|145.57|145.49|145.62|145.54|145.47|145.29|3215
1733409300000|2024-12-05 14:35:00|145.67|145.59|145.82|145.74|145.82|145.74|145.67|145.59|4975
1733409600000|2024-12-05 14:40:00|145.87|145.79|145.97|145.89|145.97|145.89|145.87|145.79|2849
1733409900000|2024-12-05 14:45:00|145.92|145.84|145.92|145.84|145.97|145.89|145.77|145.69|4005
1733410200000|2024-12-05 14:50:00|145.97|145.79|145.97|145.89|145.97|145.89|145.82|145.74|1106
1733410500000|2024-12-05 14:55:00|145.92|145.84|146.07|145.99|146.07|145.99|145.92|145.84|835
1733410800000|2024-12-05 15:00:00|146.12|146.04|146.27|146.19|146.42|146.34|146.12|146.04|1936
1733411100000|2024-12-05 15:05:00|146.32|146.24|146.12|146.04|146.37|146.29|146.12|146.04|4182
1733411400000|2024-12-05 15:10:00|146.17|146.09|146.02|145.94|146.22|146.09|146.02|145.94|1440
1733411700000|2024-12-05 15:15:00|146.07|145.89|146.07|145.99|146.12|146.04|145.87|145.79|1857
1733412000000|2024-12-05 15:20:00|146.02|145.94|145.97|145.89|146.12|146.04|145.97|145.89|1838
1733412300000|2024-12-05 15:25:00|145.92|145.84|145.82|145.74|145.97|145.84|145.77|145.69|862
1733412600000|2024-12-05 15:30:00|145.87|145.79|145.97|145.89|146.02|145.94|145.87|145.79|957
1733412900000|2024-12-05 15:35:00|146.02|145.94|146.02|145.94|146.07|145.99|145.97|145.89|5079
1733413200000|2024-12-05 15:40:00|146.07|145.99|146.07|145.99|146.12|146.04|146.02|145.94|1338
1733413500000|2024-12-05 15:45:00|146.12|146.04|146.17|146.09|146.17|146.09|146.07|145.99|1160
1733413800000|2024-12-05 15:50:00|146.22|146.14|146.12|146.04|146.27|146.19|146.12|146.04|4999
1733414100000|2024-12-05 15:55:00|146.17|146.09|146.17|146.09|146.22|146.14|146.12|146.04|1092
1733414400000|2024-12-05 16:00:00|146.12|146.04|146.22|146.14|146.27|146.19|146.12|146.04|2413
1733414700000|2024-12-05 16:05:00|146.27|146.19|146.22|146.14|146.27|146.19|146.17|146.09|3679
1733415000000|2024-12-05 16:10:00|146.17|146.09|146.12|146.04|146.17|146.09|146.02|145.94|2776
1733415300000|2024-12-05 16:15:00|146.07|145.99|146.07|145.99|146.12|146.04|146.02|145.94|4553
1733415600000|2024-12-05 16:20:00|146.12|146.04|146.27|146.19|146.32|146.24|146.12|145.99|4020
1733415900000|2024-12-05 16:25:00|146.32|146.24|146.42|146.34|146.47|146.39|146.32|146.24|8026
1733416200000|2024-12-05 16:30:00|146.37|146.29|146.37|146.29|146.42|146.34|146.32|146.24|18738
1733416500000|2024-12-05 16:35:00|146.42|146.34|146.32|146.24|146.52|146.44|146.27|146.19|36691
1733416800000|2024-12-05 16:40:00|146.27|146.19|146.37|146.29|146.37|146.29|146.27|146.19|10773
1733417100000|2024-12-05 16:45:00|146.42|146.34|146.42|146.34|146.42|146.34|146.37|146.29|880
1733417400000|2024-12-05 16:50:00|146.37|146.29|146.42|146.34|146.42|146.34|146.32|146.24|1815
1733417700000|2024-12-05 16:55:00|||||||||1049
1733418000000|2024-12-05 17:00:00|||||||||3112
1733418300000|2024-12-05 17:05:00|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|264
1733418600000|2024-12-05 17:10:00|146.52|146.44|146.52|146.44|146.57|146.49|146.47|146.39|509
1733418900000|2024-12-05 17:15:00|146.47|146.39|146.52|146.44|146.52|146.44|146.47|146.39|242
1733419200000|2024-12-05 17:20:00|146.47|146.39|146.47|146.39|146.52|146.44|146.47|146.39|69
1733419500000|2024-12-05 17:25:00|146.52|146.44|146.47|146.39|146.52|146.44|146.47|146.39|240
1733419800000|2024-12-05 17:30:00|||||||||190
1733420100000|2024-12-05 17:35:00|146.52|146.44|146.47|146.39|146.52|146.44|146.47|146.39|386
1733420400000|2024-12-05 17:40:00|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|295
1733420700000|2024-12-05 17:45:00|||||||||187
1733421000000|2024-12-05 17:50:00|||||||||12
1733421300000|2024-12-05 17:55:00|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|234
1733421600000|2024-12-05 18:00:00|||||||||368
1733421900000|2024-12-05 18:05:00|146.62|146.54|146.57|146.49|146.62|146.54|146.57|146.49|226
1733422200000|2024-12-05 18:10:00|146.52|146.44|146.57|146.49|146.57|146.49|146.52|146.44|275
1733422500000|2024-12-05 18:15:00|146.52|146.44|146.47|146.39|146.52|146.44|146.47|146.39|492
1733422800000|2024-12-05 18:20:00|146.42|146.34|146.37|146.29|146.42|146.34|146.37|146.29|506
1733423100000|2024-12-05 18:25:00|146.32|146.24|146.37|146.29|146.42|146.34|146.32|146.24|282
1733423400000|2024-12-05 18:30:00|146.42|146.34|146.42|146.34|146.42|146.34|146.37|146.29|556
1733423700000|2024-12-05 18:35:00|146.47|146.39|146.47|146.39|146.47|146.39|146.42|146.34|631
1733424000000|2024-12-05 18:40:00||146.34||146.39||146.39||146.34|129
1733424300000|2024-12-05 18:45:00|146.42|146.34|146.42|146.34|146.42|146.39|146.42|146.34|107
1733424600000|2024-12-05 18:50:00|146.37|146.29|146.47|146.34|146.47|146.34|146.37|146.29|74
1733424900000|2024-12-05 18:55:00|146.42|146.29|146.47|146.39|146.47|146.39|146.37|146.29|32
1733425200000|2024-12-05 19:00:00|146.42|146.34|146.37|146.24|146.42|146.34|146.37|146.24|173
1733425500000|2024-12-05 19:05:00|146.32|146.29|146.47|146.34|146.47|146.34|146.32|146.24|298
1733425800000|2024-12-05 19:10:00|146.42|146.29|146.42|146.34|146.47|146.34|146.42|146.29|23
1733426100000|2024-12-05 19:15:00|146.47|146.29|146.42|146.34|146.47|146.34|146.37|146.29|46
1733426400000|2024-12-05 19:20:00|146.47|146.39|146.47|146.39|146.52|146.39|146.47|146.39|304
1733426700000|2024-12-05 19:25:00|146.42|146.34|146.37|146.29|146.42|146.34|146.37|146.29|49
1733427000000|2024-12-05 19:30:00|146.42|146.34|146.42|146.29|146.42|146.34|146.37|146.29|14
1733427300000|2024-12-05 19:35:00||146.34||146.34||146.34||146.34|19
1733427600000|2024-12-05 19:40:00|146.47|146.39|146.42|146.34|146.47|146.39|146.42|146.34|51
1733427900000|2024-12-05 19:45:00|146.47|146.39|146.42|146.34|146.47|146.39|146.42|146.34|4
1733428200000|2024-12-05 19:50:00|146.37|146.29|146.42|146.29|146.42|146.34|146.37|146.29|10
1733428500000|2024-12-05 19:55:00|146.37|146.34|146.37|146.29|146.42|146.34|146.37|146.24|48
1733428800000|2024-12-05 20:00:00|146.32|146.24|146.32|146.24|146.32|146.24|146.32|146.19|120
1733429100000|2024-12-05 20:05:00|146.37|146.29|146.32|146.24|146.37|146.29|146.32|146.24|4
1733429400000|2024-12-05 20:10:00|146.37|146.29|146.32|146.24|146.37|146.29|146.32|146.24|133
1733429700000|2024-12-05 20:15:00||146.19||146.24||146.24||146.19|37
1733430000000|2024-12-05 20:20:00|146.37|146.29|146.32|146.19|146.37|146.29|146.32|146.19|75
1733430300000|2024-12-05 20:25:00|146.27|146.14|146.22|146.14|146.27|146.14|146.22|146.09|84
1733430600000|2024-12-05 20:30:00|146.17|146.09|146.27|146.19|146.27|146.19|146.17|146.09|170
1733430900000|2024-12-05 20:35:00|146.32|146.24|146.37|146.29|146.37|146.29|146.27|146.24|291
1733431200000|2024-12-05 20:40:00|146.32|146.24|146.32|146.24|146.37|146.29|146.32|146.24|280
1733431500000|2024-12-05 20:45:00|146.27|146.19|146.22|146.14|146.27|146.19|146.17|146.09|115
1733431800000|2024-12-05 20:50:00|146.17|146.09|146.17|146.04|146.22|146.14|146.17|146.04|281
1733432100000|2024-12-05 20:55:00|146.12|145.99|146.02|145.89|146.12|146.04|145.97|145.84|494
1733468400000|2024-12-06 07:00:00|146.07|145.94|145.92|145.84|146.17|146.09|145.92|145.84|147
1733468700000|2024-12-06 07:05:00|145.87|145.79|146.17|146.04|146.17|146.04|145.87|145.79|145
1733469000000|2024-12-06 07:10:00|146.12|145.99|146.17|146.04|146.22|146.09|146.07|145.99|126
1733469300000|2024-12-06 07:15:00|146.22|146.09|146.27|146.14|146.27|146.19|146.22|146.09|10
1733469600000|2024-12-06 07:20:00|146.22|146.19|146.22|146.14|146.27|146.19|146.22|146.14|3
1733469900000|2024-12-06 07:25:00|146.27||146.22||146.27||146.22||1
1733470200000|2024-12-06 07:30:00|146.27|146.19|146.27|146.19|146.32|146.19|146.27|146.14|10
1733470500000|2024-12-06 07:35:00|146.32|146.24|146.32|146.24|146.37|146.24|146.32|146.19|0
1733470800000|2024-12-06 07:40:00|146.37|146.29|146.37|146.29|146.42|146.29|146.37|146.29|0
1733471100000|2024-12-06 07:45:00|146.42|146.24|146.37|146.29|146.42|146.34|146.37|146.24|13
1733471400000|2024-12-06 07:50:00|146.42|146.34|146.42|146.29|146.47|146.39|146.37|146.24|48
1733471700000|2024-12-06 07:55:00|146.47|146.34|146.37|146.24|146.47|146.34|146.22|146.14|448
1733472000000|2024-12-06 08:00:00|146.42|146.29|146.77|146.69|146.77|146.69|146.32|146.24|2016
1733472300000|2024-12-06 08:05:00|146.72|146.64|146.67|146.59|146.77|146.69|146.47|146.39|612
1733472600000|2024-12-06 08:10:00|146.62|146.54|146.77|146.69|146.87|146.79|146.62|146.54|3019
1733472900000|2024-12-06 08:15:00|146.72|146.64|146.57|146.49|146.77|146.69|146.47|146.39|705
1733473200000|2024-12-06 08:20:00|146.62|146.54|146.52|146.44|146.62|146.54|146.47|146.39|888
1733473500000|2024-12-06 08:25:00|146.57|146.49|146.47|146.39|146.62|146.54|146.42|146.34|1027
1733473800000|2024-12-06 08:30:00|146.42|146.34|146.27|146.19|146.47|146.34|146.17|146.09|1889
1733474100000|2024-12-06 08:35:00|146.22|146.14|146.37|146.29|146.47|146.39|146.22|146.14|1453
1733474400000|2024-12-06 08:40:00|146.42|146.34|146.72|146.64|146.72|146.64|146.42|146.34|523
1733474700000|2024-12-06 08:45:00|146.67|146.59|146.67|146.59|146.72|146.64|146.57|146.49|1008
1733475000000|2024-12-06 08:50:00|146.87|146.79|146.72|146.64|146.92|146.84|146.67|146.59|2534
1733475300000|2024-12-06 08:55:00|146.67|146.59|146.62|146.54|146.72|146.64|146.52|146.44|807
1733475600000|2024-12-06 09:00:00|146.67|146.59|146.77|146.64|146.82|146.74|146.67|146.59|775
1733475900000|2024-12-06 09:05:00|146.72|146.59|146.77|146.69|146.87|146.79|146.67|146.59|437
1733476200000|2024-12-06 09:10:00|146.82|146.74|146.92|146.84|146.92|146.84|146.82|146.74|470
1733476500000|2024-12-06 09:15:00|146.87|146.79|146.67|146.59|146.87|146.79|146.67|146.59|797
1733476800000|2024-12-06 09:20:00|146.72|146.64|146.87|146.79|146.87|146.79|146.67|146.59|459
1733477100000|2024-12-06 09:25:00|146.92|146.84|146.77|146.69|147.02|146.94|146.77|146.69|591
1733477400000|2024-12-06 09:30:00|146.82|146.74|146.72|146.64|146.82|146.74|146.67|146.59|1106
1733477700000|2024-12-06 09:35:00|146.67|146.59|146.72|146.59|146.72|146.64|146.67|146.59|718
1733478000000|2024-12-06 09:40:00|146.67|146.54|146.67|146.59|146.72|146.59|146.62|146.54|230
1733478300000|2024-12-06 09:45:00|146.72|146.64|146.72|146.64|146.72|146.64|146.67|146.59|194
1733478600000|2024-12-06 09:50:00|146.82|146.74|146.92|146.84|146.92|146.84|146.82|146.74|633
1733478900000|2024-12-06 09:55:00|146.97|146.89|146.87|146.79|146.97|146.89|146.87|146.79|94
1733479200000|2024-12-06 10:00:00|146.92|146.84|146.97|146.89|147.12|147.04|146.87|146.84|319
1733479500000|2024-12-06 10:05:00|147.02|146.94|147.07|146.99|147.07|146.99|146.97|146.89|456
1733479800000|2024-12-06 10:10:00|147.12|146.94|147.12|147.04|147.22|147.14|147.12|146.94|676
1733480100000|2024-12-06 10:15:00|147.17|147.09|147.12|147.04|147.22|147.14|147.12|147.04|2249
1733480400000|2024-12-06 10:20:00|147.17|147.09|147.17|147.09|147.22|147.14|147.12|147.04|1485
1733480700000|2024-12-06 10:25:00|147.12|147.04|147.22|147.09|147.22|147.14|146.97|146.89|1514
1733481000000|2024-12-06 10:30:00|147.17|147.14|147.17|147.09|147.22|147.14|147.12|147.04|143
1733481300000|2024-12-06 10:35:00|147.12|147.04|147.17|147.09|147.22|147.14|147.12|147.04|1833
1733481600000|2024-12-06 10:40:00|147.22|147.14|147.17|147.09|147.27|147.19|147.12|147.04|424
1733481900000|2024-12-06 10:45:00|147.22|147.04|147.22|147.14|147.27|147.14|147.17|147.04|153
1733482200000|2024-12-06 10:50:00|147.27|147.19|147.17|147.09|147.32|147.24|147.17|147.09|554
1733482500000|2024-12-06 10:55:00|147.22|147.14|147.17|147.09|147.27|147.19|147.12|147.04|1953
1733482800000|2024-12-06 11:00:00|147.22|147.14|147.07|146.99|147.27|147.14|147.07|146.94|1053
1733483100000|2024-12-06 11:05:00|147.12|146.94|146.97|146.89|147.12|146.99|146.92|146.79|803
1733483400000|2024-12-06 11:10:00|147.07|146.99|146.97|146.89|147.12|147.04|146.92|146.84|1590
1733483700000|2024-12-06 11:15:00|147.02|146.84|147.12|147.04|147.12|147.04|146.97|146.84|735
1733484000000|2024-12-06 11:20:00|147.07|146.99|147.12|147.04|147.17|147.09|147.07|146.99|836
1733484300000|2024-12-06 11:25:00||146.99||147.04||147.04||146.99|273
1733484600000|2024-12-06 11:30:00|147.17|147.09|147.27|147.19|147.27|147.19|147.17|147.09|726
1733484900000|2024-12-06 11:35:00|147.32|147.24|147.27|147.19|147.32|147.24|147.22|147.14|764
1733485200000|2024-12-06 11:40:00|147.32|147.24|147.32|147.24|147.32|147.24|147.27|147.19|796
1733485500000|2024-12-06 11:45:00|147.27|147.19|147.22|147.14|147.32|147.24|147.22|147.14|11026
1733485800000|2024-12-06 11:50:00|147.17|147.09|147.17|147.09|147.22|147.09|147.12|147.04|152
1733486100000|2024-12-06 11:55:00|147.22|147.14|147.22|147.14|147.22|147.14|147.17|147.09|231
1733486400000|2024-12-06 12:00:00|147.17|147.09|147.42|147.29|147.42|147.34|147.17|147.09|490
1733486700000|2024-12-06 12:05:00|147.37|147.34|147.17|147.09|147.37|147.34|147.02|146.94|1139
1733487000000|2024-12-06 12:10:00|147.22|147.14|147.22|147.14|147.32|147.24|147.17|147.09|2100
1733487300000|2024-12-06 12:15:00|147.27|147.19|147.27|147.19|147.27|147.19|147.22|147.14|70
1733487600000|2024-12-06 12:20:00|147.22|147.14|147.17|147.09|147.22|147.14|147.17|147.09|214
1733487900000|2024-12-06 12:25:00|147.22|147.14|147.27|147.19|147.32|147.24|147.17|147.09|170
1733488200000|2024-12-06 12:30:00|147.32|147.24|147.27|147.19|147.32|147.24|147.27|147.19|2151
1733488500000|2024-12-06 12:35:00|147.32|147.24|147.32|147.24|147.37|147.29|147.32|147.24|406
1733488800000|2024-12-06 12:40:00|147.37|147.29|147.32|147.24|147.37|147.29|147.32|147.24|2806
1733489100000|2024-12-06 12:45:00|147.37|147.29|147.22|147.14|147.37|147.29|147.22|147.14|4170
1733489400000|2024-12-06 12:50:00|147.17|147.09|147.27|147.19|147.27|147.19|147.17|147.09|420
1733489700000|2024-12-06 12:55:00|147.22|147.14|147.22|147.14|147.27|147.19|147.22|147.14|462
1733490000000|2024-12-06 13:00:00|147.17|147.09|147.12|147.04|147.17|147.09|146.97|146.89|690
1733490300000|2024-12-06 13:05:00|147.17|147.09|147.22|147.14|147.27|147.14|147.17|147.09|319
1733490600000|2024-12-06 13:10:00|147.17|147.09|147.27|147.19|147.27|147.19|147.17|147.09|377
1733490900000|2024-12-06 13:15:00|147.32|147.24|147.22|147.14|147.32|147.24|147.22|147.14|908
1733491200000|2024-12-06 13:20:00|147.17|147.09|147.27|147.19|147.27|147.19|147.12|147.04|152
1733491500000|2024-12-06 13:25:00|147.22|147.14|147.07|146.94|147.22|147.19|147.02|146.94|693
1733491800000|2024-12-06 13:30:00|146.97|146.64|147.07|146.99|147.17|147.09|146.72|146.64|2475
1733492100000|2024-12-06 13:35:00|147.02|146.94|147.12|147.04|147.17|147.04|146.92|146.84|584
1733492400000|2024-12-06 13:40:00|147.17|146.99|147.17|147.04|147.17|147.04|146.97|146.89|502
1733492700000|2024-12-06 13:45:00|147.12|147.09|147.17|147.09|147.17|147.09|147.07|146.99|183
1733493000000|2024-12-06 13:50:00|147.12|147.04|147.17|147.09|147.22|147.14|147.07|146.99|1265
1733493300000|2024-12-06 13:55:00|147.22|147.14|147.07|146.99|147.22|147.14|147.07|146.94|5220
1733493600000|2024-12-06 14:00:00|147.02|146.94|146.92|146.84|147.02|146.94|146.87|146.79|1450
1733493900000|2024-12-06 14:05:00|146.87|146.79|146.87|146.79|146.92|146.79|146.72|146.64|692
1733494200000|2024-12-06 14:10:00|146.82|146.74|146.77|146.69|146.87|146.79|146.67|146.59|436
1733494500000|2024-12-06 14:15:00|146.72|146.64|146.72|146.64|146.72|146.64|146.62|146.54|389
1733494800000|2024-12-06 14:20:00|146.67|146.59|146.62|146.54|146.77|146.69|146.62|146.54|492
1733495100000|2024-12-06 14:25:00|146.67|146.59|146.72|146.64|146.72|146.64|146.62|146.54|381
1733495400000|2024-12-06 14:30:00|146.67|146.59|146.52|146.44|146.67|146.59|146.42|146.34|1916
1733495700000|2024-12-06 14:35:00|146.47|146.39|146.62|146.54|146.67|146.59|146.47|146.39|1221
1733496000000|2024-12-06 14:40:00|146.67|146.59|146.57|146.49|146.67|146.59|146.42|146.34|922
1733496300000|2024-12-06 14:45:00|146.62|146.54|146.57|146.49|146.62|146.54|146.37|146.29|1076
1733496600000|2024-12-06 14:50:00|146.52|146.44|146.32|146.24|146.57|146.44|146.32|146.24|828
1733496900000|2024-12-06 14:55:00|146.27|146.19|146.22|146.14|146.27|146.19|146.17|146.09|715
1733497200000|2024-12-06 15:00:00|146.17|146.09|146.37|146.29|146.42|146.34|146.17|146.09|1755
1733497500000|2024-12-06 15:05:00|146.32|146.24|146.32|146.24|146.42|146.34|146.22|146.14|1606
1733497800000|2024-12-06 15:10:00|146.37|146.29|146.07|145.99|146.37|146.29|146.02|145.94|2874
1733498100000|2024-12-06 15:15:00|146.12|145.94|145.97|145.89|146.12|145.99|145.92|145.84|2114
1733498400000|2024-12-06 15:20:00|145.92|145.84|145.77|145.69|145.97|145.89|145.77|145.69|6758
1733498700000|2024-12-06 15:25:00|145.82|145.74|145.67|145.59|145.82|145.74|145.67|145.54|5065
1733499000000|2024-12-06 15:30:00|145.62|145.54|145.67|145.59|145.67|145.59|145.57|145.49|1532
1733499300000|2024-12-06 15:35:00|145.72|145.64|145.77|145.69|145.82|145.74|145.72|145.64|7911
1733499600000|2024-12-06 15:40:00|145.82|145.74|145.82|145.74|145.87|145.79|145.77|145.74|2312
1733499900000|2024-12-06 15:45:00|145.87|145.79|145.67|145.59|145.87|145.79|145.67|145.59|1681
1733500200000|2024-12-06 15:50:00|145.72|145.64|145.57|145.49|145.77|145.69|145.57|145.49|2849
1733500500000|2024-12-06 15:55:00|145.62|145.54|145.57|145.49|145.72|145.64|145.57|145.49|2800
1733500800000|2024-12-06 16:00:00|145.62|145.54|145.57|145.49|145.62|145.54|145.52|145.44|6298
1733501100000|2024-12-06 16:05:00|145.62|145.54|145.67|145.59|145.67|145.59|145.57|145.49|2064
1733501400000|2024-12-06 16:10:00|145.62|145.54|145.62|145.54|145.62|145.54|145.57|145.49|1614
1733501700000|2024-12-06 16:15:00|145.67|145.59|145.67|145.59|145.67|145.59|145.62|145.54|1560
1733502000000|2024-12-06 16:20:00|145.72|145.64|145.72|145.64|145.77|145.69|145.67|145.59|1875
1733502300000|2024-12-06 16:25:00|145.77|145.69|145.77|145.69|145.82|145.74|145.72|145.64|2754
1733502600000|2024-12-06 16:30:00|145.82|145.74|145.72|145.64|145.82|145.74|145.72|145.64|8110
1733502900000|2024-12-06 16:35:00|145.77|145.69|145.82|145.74|145.82|145.74|145.72|145.64|2436
1733503200000|2024-12-06 16:40:00|145.77|145.69|145.72|145.64|145.77|145.69|145.72|145.64|1001
1733503500000|2024-12-06 16:45:00|145.77||145.72||145.77||145.72||82
1733503800000|2024-12-06 16:50:00|145.77||145.72||145.77||145.72||156
1733504100000|2024-12-06 16:55:00|145.77|145.69|145.77|145.69|145.77|145.69|145.72|145.69|70
1733504400000|2024-12-06 17:00:00|145.72|145.64|145.52|145.44|145.77|145.64|145.52|145.44|908
1733504700000|2024-12-06 17:05:00|145.57|145.49|145.42|145.34|145.57|145.49|145.37|145.29|1579
1733505000000|2024-12-06 17:10:00|145.47|145.39|145.57|145.49|145.57|145.49|145.42|145.34|304
1733505300000|2024-12-06 17:15:00|145.52|145.44|145.52|145.44|145.52|145.44|145.52|145.44|223
1733505600000|2024-12-06 17:20:00|145.47|145.39|145.57|145.49|145.62|145.54|145.47|145.39|675
1733505900000|2024-12-06 17:25:00|145.62|145.54|145.57|145.49|145.62|145.54|145.57|145.49|101
1733506200000|2024-12-06 17:30:00|145.62|145.54|145.62|145.54|145.67|145.59|145.57|145.54|353
1733506500000|2024-12-06 17:35:00|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|26
1733507100000|2024-12-06 17:45:00|145.62|145.54|145.67|145.59|145.67|145.59|145.62|145.54|8
1733507400000|2024-12-06 17:50:00|||||||||236
1733507700000|2024-12-06 17:55:00|145.72|145.64|145.67|145.59|145.72|145.64|145.67|145.59|134
1733508000000|2024-12-06 18:00:00|145.62|145.54|145.67|145.59|145.67|145.59|145.62|145.54|199
1733508300000|2024-12-06 18:05:00|145.72|145.64|145.77|145.69|145.77|145.69|145.72|145.64|50
1733508600000|2024-12-06 18:10:00|145.82|145.74|145.77|145.69|145.87|145.74|145.77|145.69|152
1733508900000|2024-12-06 18:15:00|145.82|145.74|145.77|145.69|145.82|145.74|145.72|145.64|279
1733509200000|2024-12-06 18:20:00|||||||||21
1733509500000|2024-12-06 18:25:00|145.72|145.64|145.67|145.59|145.72|145.64|145.67|145.59|131
1733509800000|2024-12-06 18:30:00|145.62|145.54|145.67|145.59|145.67|145.59|145.62|145.54|396
1733510100000|2024-12-06 18:35:00|145.62|145.54|145.62|145.54|145.67|145.59|145.62|145.54|88
1733510400000|2024-12-06 18:40:00|145.57|145.49|145.57|145.49|145.57|145.49|145.57|145.44|561
1733510700000|2024-12-06 18:45:00|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|50
1733511000000|2024-12-06 18:50:00|145.67|145.59|145.67|145.59|145.67|145.59|145.62|145.59|20
1733511600000|2024-12-06 19:00:00|145.62|145.54|145.62|145.54|145.62|145.54|145.62|145.54|57
1733511900000|2024-12-06 19:05:00|145.67|145.49|145.57|145.49|145.67|145.49|145.57|145.49|95
1733512200000|2024-12-06 19:10:00|145.52|145.44|145.62|145.54|145.62|145.54|145.52|145.44|141
1733512500000|2024-12-06 19:15:00|145.57|145.49|145.57|145.49|145.62|145.54|145.57|145.49|68
1733512800000|2024-12-06 19:20:00|145.62|145.54|145.62|145.54|145.67|145.54|145.62|145.54|76
1733513100000|2024-12-06 19:25:00|145.67|145.59|145.62|145.54|145.67|145.59|145.62|145.54|104
1733513400000|2024-12-06 19:30:00|||||||||51
1733514000000|2024-12-06 19:40:00|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|173
1733514300000|2024-12-06 19:45:00|145.62|145.54|145.67|145.59|145.72|145.59|145.62|145.54|47
1733514600000|2024-12-06 19:50:00|145.62|145.54|145.62|145.54|145.67|145.54|145.62|145.54|14
1733514900000|2024-12-06 19:55:00|145.67|145.59|145.62|145.54|145.67|145.59|145.62|145.54|51
1733515200000|2024-12-06 20:00:00|||||||||552
1733515500000|2024-12-06 20:05:00|||||||||51
1733515800000|2024-12-06 20:10:00|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|4
1733516700000|2024-12-06 20:25:00|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|20
1733517000000|2024-12-06 20:30:00|145.67|145.59|145.72|145.59|145.72|145.64|145.67|145.59|56
1733517300000|2024-12-06 20:35:00|145.67|145.64|145.67|145.59|145.72|145.64|145.67|145.59|53
1733517600000|2024-12-06 20:40:00||145.54||145.59||145.59||145.54|26
1733517900000|2024-12-06 20:45:00||145.54||145.59||145.59||145.54|86
1733518200000|2024-12-06 20:50:00|145.72||145.67||145.72||145.67||41
1733518500000|2024-12-06 20:55:00|145.62|145.54|145.67|145.59|145.72|145.59|145.62|145.54|237
1733727600000|2024-12-09 07:00:00|145.57|145.49|145.72|145.64|145.77|145.69|145.57|145.49|67
1733727900000|2024-12-09 07:05:00|145.67|145.59|145.62|145.54|145.67|145.59|145.62|145.54|19
1733728200000|2024-12-09 07:10:00|145.67|145.59|145.67|145.59|145.67|145.59|145.67|145.59|26
1733728500000|2024-12-09 07:15:00|145.72|145.64|145.72|145.64|145.72|145.64|145.72|145.64|36
1733728800000|2024-12-09 07:20:00|145.82|145.69|145.92|145.84|145.92|145.84|145.82|145.69|77
1733729100000|2024-12-09 07:25:00|145.97|145.89|145.97|145.84|146.07|145.99|145.97|145.84|80
1733729400000|2024-12-09 07:30:00|146.02|145.89|146.02|145.89|146.02|145.94|145.97|145.84|2
1733729700000|2024-12-09 07:35:00|146.07|145.94|146.37|146.29|146.42|146.29|146.02|145.94|87
1733730000000|2024-12-09 07:40:00|146.32|146.24|146.42|146.34|146.47|146.39|146.27|146.14|118
1733730300000|2024-12-09 07:45:00|146.47|146.39|146.57|146.49|146.57|146.49|146.37|146.29|312
1733730600000|2024-12-09 07:50:00|146.52|146.44|146.52|146.44|146.57|146.49|146.42|146.34|72
1733730900000|2024-12-09 07:55:00|146.57|146.39|146.87|146.79|146.87|146.79|146.47|146.39|613
1733731200000|2024-12-09 08:00:00|146.97|146.84|146.97|146.89|147.27|147.19|146.87|146.74|2532
1733731500000|2024-12-09 08:05:00|146.92|146.84|146.92|146.79|147.07|146.99|146.77|146.69|3948
1733731800000|2024-12-09 08:10:00|146.97|146.84|146.97|146.89|147.02|146.94|146.87|146.79|1211
1733732100000|2024-12-09 08:15:00|147.02|146.94|147.02|146.94|147.02|146.94|146.82|146.74|2073
1733732400000|2024-12-09 08:20:00|146.97|146.89|146.62|146.54|147.12|147.04|146.62|146.54|1607
1733732700000|2024-12-09 08:25:00|146.57|146.49|146.52|146.44|146.62|146.54|146.47|146.39|1063
1733733000000|2024-12-09 08:30:00|146.57|146.49|146.62|146.54|146.72|146.64|146.47|146.39|611
1733733300000|2024-12-09 08:35:00|146.67|146.59|146.82|146.74|146.82|146.74|146.62|146.54|448
1733733600000|2024-12-09 08:40:00|146.87|146.69|147.02|146.94|147.02|146.94|146.77|146.69|1835
1733733900000|2024-12-09 08:45:00|146.97|146.89|146.92|146.84|147.02|146.94|146.87|146.79|1217
1733734200000|2024-12-09 08:50:00|146.87|146.79|147.07|146.99|147.12|147.04|146.87|146.79|4435
1733734500000|2024-12-09 08:55:00|147.12|147.04|147.07|146.99|147.17|147.09|146.92|146.79|1108
1733734800000|2024-12-09 09:00:00|147.02|146.94|146.97|146.89|147.07|146.94|146.82|146.69|598
1733735100000|2024-12-09 09:05:00|147.02|146.94|146.92|146.84|147.07|146.99|146.82|146.74|1395
1733735400000|2024-12-09 09:10:00|146.97|146.89|146.97|146.89|147.02|146.89|146.82|146.74|1101
1733735700000|2024-12-09 09:15:00|147.02|146.94|146.87|146.79|147.02|146.94|146.87|146.79|706
1733736000000|2024-12-09 09:20:00|146.92|146.84|146.92|146.84|146.97|146.84|146.82|146.74|174
1733736300000|2024-12-09 09:25:00|146.87|146.79|146.92|146.79|147.02|146.94|146.87|146.79|473
1733736600000|2024-12-09 09:30:00|146.97|146.84|146.72|146.64|146.97|146.89|146.67|146.59|444
1733736900000|2024-12-09 09:35:00|146.67|146.59|146.92|146.84|146.97|146.89|146.67|146.59|588
1733737200000|2024-12-09 09:40:00|146.87|146.79|146.77|146.69|146.92|146.84|146.67|146.59|282
1733737500000|2024-12-09 09:45:00|146.72|146.64|146.92|146.79|146.92|146.84|146.72|146.64|230
1733737800000|2024-12-09 09:50:00|146.87|146.74|146.67|146.59|146.87|146.79|146.62|146.54|453
1733738100000|2024-12-09 09:55:00|146.72|146.64|146.82|146.74|146.82|146.74|146.62|146.54|493
1733738400000|2024-12-09 10:00:00|146.87|146.79|146.87|146.74|146.92|146.79|146.82|146.74|842
1733738700000|2024-12-09 10:05:00|146.82|146.79|146.77|146.69|146.92|146.79|146.67|146.59|353
1733739000000|2024-12-09 10:10:00|146.72|146.64|146.72|146.64|146.77|146.69|146.62|146.54|117
1733739300000|2024-12-09 10:15:00|146.67|146.59|146.62|146.54|146.72|146.59|146.57|146.44|313
1733739600000|2024-12-09 10:20:00|146.67|146.59|146.67|146.59|146.77|146.69|146.62|146.54|4241
1733739900000|2024-12-09 10:25:00|146.72|146.64|146.62|146.54|146.72|146.64|146.62|146.54|181
1733740200000|2024-12-09 10:30:00|146.67|146.59|146.72|146.64|146.77|146.69|146.62|146.54|258
1733740500000|2024-12-09 10:35:00|146.67|146.59|146.67|146.54|146.72|146.64|146.57|146.49|460
1733740800000|2024-12-09 10:40:00|146.72|146.59|146.82|146.74|146.82|146.74|146.67|146.54|446
1733741100000|2024-12-09 10:45:00|146.87|146.79|146.87|146.79|146.92|146.84|146.82|146.74|205
1733741400000|2024-12-09 10:50:00|146.92|146.74|146.97|146.89|147.02|146.94|146.87|146.74|541
1733741700000|2024-12-09 10:55:00|146.92|146.84|147.02|146.94|147.02|146.94|146.92|146.84|440
1733742000000|2024-12-09 11:00:00|146.97|146.89|146.97|146.89|147.02|146.94|146.92|146.84|808
1733742300000|2024-12-09 11:05:00|146.92|146.84|146.82|146.74|146.97|146.89|146.82|146.74|170
1733742600000|2024-12-09 11:10:00|146.87|146.79|147.02|146.94|147.02|146.94|146.82|146.74|154
1733742900000|2024-12-09 11:15:00|146.97|146.89|147.02|146.89|147.02|146.94|146.97|146.89|230
1733743200000|2024-12-09 11:20:00|146.97|146.94|146.97|146.89|147.02|146.94|146.97|146.84|986
1733743500000|2024-12-09 11:25:00|147.02|146.94|146.92|146.79|147.02|146.94|146.92|146.79|168
1733743800000|2024-12-09 11:30:00|146.87|146.84|146.92|146.84|146.97|146.89|146.82|146.74|159
1733744100000|2024-12-09 11:35:00|146.97|146.89|146.97|146.89|146.97|146.89|146.87|146.79|210
1733744400000|2024-12-09 11:40:00|147.02|146.84|146.97|146.89|147.02|146.94|146.92|146.84|2123
1733744700000|2024-12-09 11:45:00|146.92|146.84|146.92|146.84|146.97|146.89|146.92|146.79|101
1733745000000|2024-12-09 11:50:00|146.97|146.89|146.87|146.79|146.97|146.89|146.87|146.79|82
1733745300000|2024-12-09 11:55:00|146.92|146.84|146.87|146.79|146.92|146.84|146.77|146.69|214
1733745600000|2024-12-09 12:00:00|146.92|146.84|146.77|146.69|146.92|146.84|146.77|146.69|315
1733745900000|2024-12-09 12:05:00|146.82|146.74|146.87|146.79|146.92|146.84|146.77|146.69|131
1733746200000|2024-12-09 12:10:00|146.82|146.74|146.87|146.74|146.87|146.79|146.82|146.69|70
1733746500000|2024-12-09 12:15:00|146.82|146.69|146.77|146.64|146.82|146.74|146.72|146.64|15086
1733746800000|2024-12-09 12:20:00|146.82|146.69|146.82|146.74|146.87|146.79|146.77|146.69|101
1733747100000|2024-12-09 12:25:00|146.87|146.79|146.92|146.84|146.92|146.84|146.82|146.74|77
1733747400000|2024-12-09 12:30:00|146.87|146.79|146.82|146.74|146.92|146.84|146.82|146.74|106
1733747700000|2024-12-09 12:35:00|146.87|146.69|146.92|146.84|146.92|146.84|146.82|146.69|87
1733748000000|2024-12-09 12:40:00|146.87|146.79|146.87|146.79|146.87|146.79|146.82|146.74|10056
1733748300000|2024-12-09 12:45:00|146.82|146.74|146.87|146.74|146.87|146.79|146.82|146.74|151
1733748600000|2024-12-09 12:50:00|146.82|146.79|146.87|146.79|146.92|146.84|146.82|146.74|120
1733748900000|2024-12-09 12:55:00|146.92|146.84|146.77|146.64|146.92|146.84|146.72|146.64|160
1733749200000|2024-12-09 13:00:00|146.72|146.69|146.77|146.69|146.82|146.74|146.72|146.64|201
1733749500000|2024-12-09 13:05:00|146.82|146.74|146.77|146.69|146.82|146.74|146.77|146.69|48
1733749800000|2024-12-09 13:10:00|146.72|146.64|146.77|146.69|146.82|146.69|146.72|146.64|126
1733750100000|2024-12-09 13:15:00|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|54
1733750400000|2024-12-09 13:20:00|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|548
1733750700000|2024-12-09 13:25:00|146.82|146.74|146.82|146.74|146.82|146.74|146.77|146.69|440
1733751000000|2024-12-09 13:30:00|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|119
1733751300000|2024-12-09 13:35:00|146.82|146.74|146.77|146.69|146.82|146.74|146.77|146.69|80
1733751600000|2024-12-09 13:40:00|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|300
1733751900000|2024-12-09 13:45:00|146.82|146.74|146.77|146.69|146.82|146.74|146.77|146.69|197
1733752200000|2024-12-09 13:50:00|146.82|146.74|146.77|146.69|146.82|146.74|146.72|146.64|1123
1733752500000|2024-12-09 13:55:00|146.72|146.64|146.82|146.74|146.82|146.74|146.72|146.64|1061
1733752800000|2024-12-09 14:00:00|146.87|146.79|146.92|146.84|146.92|146.84|146.87|146.79|1131
1733753100000|2024-12-09 14:05:00|146.87|146.79|146.82|146.74|146.87|146.79|146.77|146.69|589
1733753400000|2024-12-09 14:10:00|146.77|146.69|146.77|146.69|146.87|146.79|146.72|146.64|2489
1733753700000|2024-12-09 14:15:00|146.82|146.74|146.87|146.79|146.87|146.79|146.77|146.69|539
1733754000000|2024-12-09 14:20:00|146.92|146.84|146.97|146.89|147.02|146.89|146.92|146.84|279
1733754300000|2024-12-09 14:25:00|146.92|146.84|146.97|146.89|147.02|146.94|146.92|146.84|620
1733754600000|2024-12-09 14:30:00|146.92|146.84|146.82|146.74|146.97|146.89|146.72|146.64|5811
1733754900000|2024-12-09 14:35:00|146.87|146.79|146.92|146.84|146.92|146.84|146.87|146.79|236
1733755200000|2024-12-09 14:40:00|146.87|146.79|146.97|146.89|146.97|146.89|146.87|146.79|1386
1733755500000|2024-12-09 14:45:00|147.02|146.94|147.07|146.99|147.07|146.99|146.97|146.89|1378
1733755800000|2024-12-09 14:50:00|147.12|147.04|147.07|146.99|147.17|147.09|147.02|146.94|423
1733756100000|2024-12-09 14:55:00|147.12|147.04|147.12|147.04|147.12|147.04|147.07|146.99|4056
1733756400000|2024-12-09 15:00:00|147.17|147.09|146.97|146.89|147.17|147.09|146.97|146.89|10929
1733756700000|2024-12-09 15:05:00|146.92|146.84|147.02|146.94|147.07|146.99|146.87|146.79|1853
1733757000000|2024-12-09 15:10:00|147.07|146.99|147.17|147.09|147.22|147.14|146.92|146.84|3269
1733757300000|2024-12-09 15:15:00|147.12|147.04|147.12|147.04|147.17|147.09|147.07|146.99|13069
1733757600000|2024-12-09 15:20:00|147.07|146.99|146.97|146.89|147.12|147.04|146.87|146.79|1040
1733757900000|2024-12-09 15:25:00|146.92|146.84|146.72|146.64|146.92|146.84|146.72|146.59|2393
1733758200000|2024-12-09 15:30:00|146.77|146.69|146.72|146.64|146.82|146.74|146.72|146.64|1928
1733758500000|2024-12-09 15:35:00|146.67|146.59|146.72|146.64|146.77|146.69|146.67|146.59|5102
1733758800000|2024-12-09 15:40:00|146.77|146.69|146.62|146.54|146.77|146.69|146.62|146.54|3316
1733759100000|2024-12-09 15:45:00|146.67|146.59|146.62|146.54|146.67|146.59|146.57|146.49|2076
1733759400000|2024-12-09 15:50:00|146.57|146.49|146.52|146.44|146.57|146.49|146.52|146.44|863
1733759700000|2024-12-09 15:55:00|146.47|146.39|146.42|146.34|146.52|146.44|146.42|146.34|1340
1733760000000|2024-12-09 16:00:00|146.47|146.39|146.52|146.44|146.52|146.44|146.37|146.29|2729
1733760300000|2024-12-09 16:05:00|146.47|146.39|146.42|146.34|146.52|146.44|146.42|146.34|1394
1733760600000|2024-12-09 16:10:00|146.37|146.29|146.47|146.39|146.52|146.44|146.37|146.29|1858
1733760900000|2024-12-09 16:15:00|146.42|146.34|146.47|146.39|146.52|146.44|146.42|146.34|1004
1733761200000|2024-12-09 16:20:00|146.52|146.44|146.62|146.54|146.67|146.54|146.47|146.39|1492
1733761500000|2024-12-09 16:25:00|146.67|146.59|146.62|146.54|146.77|146.64|146.62|146.54|3162
1733761800000|2024-12-09 16:30:00|146.67|146.59|146.57|146.49|146.67|146.59|146.47|146.39|5978
1733762100000|2024-12-09 16:35:00|146.62|146.54|146.47|146.39|146.62|146.54|146.42|146.34|1916
1733762400000|2024-12-09 16:40:00|146.52|146.44|146.57|146.49|146.57|146.49|146.47|146.44|1011
1733762700000|2024-12-09 16:45:00|146.52|146.44|146.57|146.49|146.62|146.54|146.52|146.44|1020
1733763000000|2024-12-09 16:50:00|146.62|146.54|146.67|146.59|146.67|146.59|146.57|146.49|6197
1733763300000|2024-12-09 16:55:00|146.72|146.54|146.67|146.54|146.72|146.54|146.62|146.54|4702
1733763600000|2024-12-09 17:00:00|146.62|146.59|146.62|146.54|146.67|146.59|146.62|146.54|145
1733763900000|2024-12-09 17:05:00|146.57|146.49|146.62|146.54|146.67|146.59|146.57|146.49|511
1733764200000|2024-12-09 17:10:00|146.57|146.49|146.62|146.54|146.62|146.54|146.57|146.49|51
1733764500000|2024-12-09 17:15:00|146.57|146.49|146.62|146.54|146.62|146.54|146.57|146.49|178
1733764800000|2024-12-09 17:20:00|146.57|146.49|146.57|146.49|146.62|146.49|146.57|146.49|226
1733765100000|2024-12-09 17:25:00|146.62|146.54|146.67|146.54|146.67|146.59|146.52|146.44|415
1733765400000|2024-12-09 17:30:00|146.62|146.49|146.57|146.49|146.62|146.54|146.57|146.49|64
1733765700000|2024-12-09 17:35:00|146.62|146.54|146.57|146.49|146.62|146.54|146.57|146.49|61
1733766000000|2024-12-09 17:40:00|146.62|146.54|146.62|146.54|146.62|146.54|146.57|146.49|38
1733766300000|2024-12-09 17:45:00|146.57|146.49|146.62|146.54|146.62|146.54|146.57|146.49|17
1733766600000|2024-12-09 17:50:00|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|0
1733766900000|2024-12-09 17:55:00|146.62|146.54|146.57|146.49|146.62|146.54|146.57|146.49|53
1733767200000|2024-12-09 18:00:00|146.62|146.44|146.62|146.54|146.62|146.54|146.57|146.44|45
1733767500000|2024-12-09 18:05:00|146.57|146.49|146.57|146.49|146.57|146.54|146.57|146.49|2
1733767800000|2024-12-09 18:10:00|146.52|146.44|146.57|146.49|146.57|146.49|146.52|146.44|57
1733768100000|2024-12-09 18:15:00||146.44||146.49||146.49||146.44|2
1733768400000|2024-12-09 18:20:00|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|29
1733768700000|2024-12-09 18:25:00|146.57|146.49|146.52|146.44|146.57|146.49|146.52|146.44|25
1733769000000|2024-12-09 18:30:00|146.57|146.49|146.57|146.49|146.57|146.49|146.52|146.44|60
1733769300000|2024-12-09 18:35:00|146.62|146.54|146.67|146.59|146.72|146.64|146.62|146.54|356
1733769600000|2024-12-09 18:40:00|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|293
1733769900000|2024-12-09 18:45:00|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|5
1733770200000|2024-12-09 18:50:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|14
1733770800000|2024-12-09 19:00:00|146.62|146.54|146.57|146.49|146.62|146.54|146.57|146.49|53
1733771100000|2024-12-09 19:05:00||146.44||146.49||146.49||146.44|57
1733771400000|2024-12-09 19:10:00|146.62|146.54|146.62|146.49|146.62|146.54|146.62|146.49|36
1733771700000|2024-12-09 19:15:00|146.57|146.54|146.57|146.49|146.57|146.54|146.52|146.44|36
1733772000000|2024-12-09 19:20:00|||||||||1
1733772300000|2024-12-09 19:25:00|||||||||3
1733772600000|2024-12-09 19:30:00|146.62|146.44|146.57|146.49|146.62|146.49|146.57|146.44|73
1733772900000|2024-12-09 19:35:00||146.44||146.44||146.44||146.44|0
1733773200000|2024-12-09 19:40:00|146.52|146.39|146.47|146.39|146.52|146.39|146.47|146.39|8
1733773500000|2024-12-09 19:45:00|146.42|146.34|146.42|146.34|146.47|146.34|146.42|146.34|63
1733773800000|2024-12-09 19:50:00|146.37|146.29|146.37|146.29|146.37|146.29|146.32|146.24|58
1733774100000|2024-12-09 19:55:00|146.42|146.34|146.37|146.29|146.42|146.34|146.37|146.29|20
1733774400000|2024-12-09 20:00:00|146.42|146.24|146.32|146.24|146.42|146.29|146.32|146.24|98
1733774700000|2024-12-09 20:05:00|146.37|146.29|146.32|146.24|146.37|146.29|146.32|146.24|7
1733775000000|2024-12-09 20:10:00|146.27|146.19|146.32|146.24|146.32|146.24|146.22|146.14|59
1733775300000|2024-12-09 20:15:00|146.27|146.19|146.32|146.19|146.32|146.19|146.27|146.19|99
1733775600000|2024-12-09 20:20:00|146.27|146.24|146.27|146.19|146.32|146.24|146.27|146.19|2
1733775900000|2024-12-09 20:25:00|146.22|146.14|146.27|146.19|146.27|146.19|146.22|146.14|25
1733776200000|2024-12-09 20:30:00|146.22|146.14|146.17|146.09|146.27|146.19|146.17|146.09|149
1733776500000|2024-12-09 20:35:00|146.22|146.14|146.17|146.09|146.22|146.14|146.17|146.09|114
1733776800000|2024-12-09 20:40:00|||||||||129
1733777100000|2024-12-09 20:45:00|146.12|146.04|146.12|146.04|146.12|146.04|146.07|145.99|415
1733777400000|2024-12-09 20:50:00|146.17|146.09|146.12|146.04|146.17|146.09|146.07|145.99|70
1733777700000|2024-12-09 20:55:00|146.07|145.99|146.02|145.94|146.12|146.04|146.02|145.94|114
1733814000000|2024-12-10 07:00:00|145.72|145.64|145.67|145.59|145.82|145.69|145.62|145.54|260
1733814300000|2024-12-10 07:05:00|145.72|145.64|145.77|145.69|145.82|145.69|145.72|145.64|56
1733814600000|2024-12-10 07:10:00|145.82|145.74|145.82|145.69|145.82|145.74|145.77|145.69|43
1733814900000|2024-12-10 07:15:00|145.87|145.74|145.87|145.74|145.87|145.79|145.72|145.64|132
1733815200000|2024-12-10 07:20:00|145.92|145.79|145.92|145.79|145.92|145.79|145.92|145.74|18
1733815500000|2024-12-10 07:25:00|145.87|145.84|145.97|145.84|145.97|145.89|145.87|145.84|32
1733815800000|2024-12-10 07:30:00|146.02|145.89|146.02|145.89|146.02|145.89|145.97|145.89|3
1733816100000|2024-12-10 07:35:00|145.97|145.94|146.02|145.94|146.02|145.94|145.92|145.84|45
1733816400000|2024-12-10 07:40:00|146.07|145.89|146.17|146.04|146.17|146.04|146.07|145.89|145
1733816700000|2024-12-10 07:45:00|146.12|146.09|146.12|146.04|146.17|146.09|146.12|145.99|10
1733817000000|2024-12-10 07:50:00|146.07|145.99|146.07|145.94|146.07|146.04|146.02|145.89|41
1733817300000|2024-12-10 07:55:00|146.02|145.99|146.22|146.09|146.22|146.09|145.97|145.89|210
1733817600000|2024-12-10 08:00:00|146.32|146.14|146.62|146.54|146.82|146.74|146.27|146.14|1335
1733817900000|2024-12-10 08:05:00|146.57|146.49|146.52|146.44|146.77|146.64|146.52|146.44|1148
1733818200000|2024-12-10 08:10:00|146.47|146.39|146.57|146.49|146.72|146.59|146.42|146.34|909
1733818500000|2024-12-10 08:15:00|146.62|146.54|146.47|146.39|146.77|146.64|146.47|146.39|375
1733818800000|2024-12-10 08:20:00|146.42|146.34|146.47|146.39|146.67|146.59|146.37|146.29|321
1733819100000|2024-12-10 08:25:00|146.42|146.34|146.47|146.39|146.77|146.64|146.42|146.29|285
1733819400000|2024-12-10 08:30:00|146.52|146.44|146.62|146.54|146.62|146.54|146.27|146.19|868
1733819700000|2024-12-10 08:35:00|146.67|146.59|146.62|146.54|146.72|146.64|146.52|146.44|467
1733820000000|2024-12-10 08:40:00|146.67|146.59|146.57|146.49|146.72|146.64|146.52|146.44|337
1733820300000|2024-12-10 08:45:00|146.52|146.44|146.37|146.29|146.72|146.59|146.32|146.24|198
1733820600000|2024-12-10 08:50:00|146.42|146.34|146.42|146.29|146.57|146.49|146.37|146.29|134
1733820900000|2024-12-10 08:55:00|146.37|146.24|146.52|146.44|146.57|146.49|146.32|146.24|154
1733821200000|2024-12-10 09:00:00|146.47|146.39|146.72|146.64|146.72|146.64|146.47|146.39|176
1733821500000|2024-12-10 09:05:00|146.77|146.69|146.77|146.69|146.92|146.84|146.72|146.64|321
1733821800000|2024-12-10 09:10:00|146.72|146.64|146.67|146.59|146.77|146.69|146.62|146.54|116
1733822100000|2024-12-10 09:15:00|146.72|146.54|146.87|146.74|146.87|146.79|146.62|146.54|830
1733822400000|2024-12-10 09:20:00|146.82|146.69|146.92|146.84|146.92|146.84|146.72|146.64|138
1733822700000|2024-12-10 09:25:00|146.87|146.79|146.82|146.74|146.92|146.84|146.77|146.69|68
1733823000000|2024-12-10 09:30:00|146.77|146.69|146.87|146.74|146.87|146.79|146.77|146.69|498
1733823300000|2024-12-10 09:35:00|146.82|146.79|146.77|146.69|146.97|146.89|146.72|146.64|129
1733823600000|2024-12-10 09:40:00|146.82|146.74|146.82|146.74|146.97|146.84|146.77|146.69|135
1733823900000|2024-12-10 09:45:00|146.87|146.79|146.97|146.89|147.02|146.94|146.82|146.79|71
1733824200000|2024-12-10 09:50:00|147.02|146.84|146.97|146.89|147.02|146.94|146.87|146.79|93
1733824500000|2024-12-10 09:55:00|147.02|146.94|147.07|146.99|147.12|147.04|146.97|146.94|192
1733824800000|2024-12-10 10:00:00|147.12|146.94|147.32|147.19|147.32|147.24|147.07|146.94|559
1733825100000|2024-12-10 10:05:00|147.27|147.24|147.27|147.19|147.32|147.24|147.12|147.04|607
1733825400000|2024-12-10 10:10:00|147.22|147.14|147.12|147.04|147.27|147.19|147.12|147.04|237
1733825700000|2024-12-10 10:15:00|147.07|146.99|146.92|146.84|147.12|146.99|146.87|146.79|294
1733826000000|2024-12-10 10:20:00|146.97|146.79|146.67|146.59|146.97|146.79|146.67|146.59|158
1733826300000|2024-12-10 10:25:00|146.72|146.54|146.67|146.59|146.72|146.64|146.57|146.49|180
1733826600000|2024-12-10 10:30:00|146.72|146.64|146.52|146.44|146.72|146.64|146.52|146.44|184
1733826900000|2024-12-10 10:35:00|146.47|146.39|146.47|146.39|146.52|146.44|146.42|146.29|120
1733827200000|2024-12-10 10:40:00|146.42|146.34|146.42|146.34|146.52|146.39|146.42|146.34|476
1733827500000|2024-12-10 10:45:00|146.37|146.29|146.42|146.34|146.57|146.49|146.37|146.24|823
1733827800000|2024-12-10 10:50:00|146.47|146.39|146.57|146.49|146.57|146.49|146.42|146.39|169
1733828100000|2024-12-10 10:55:00|146.52|146.44|146.57|146.49|146.62|146.54|146.52|146.44|186
1733828400000|2024-12-10 11:00:00|146.62|146.54|146.82|146.74|146.82|146.74|146.62|146.49|865
1733828700000|2024-12-10 11:05:00|146.77|146.69|146.87|146.74|146.87|146.79|146.77|146.69|122
1733829000000|2024-12-10 11:10:00|146.82|146.79|146.92|146.84|146.92|146.84|146.82|146.74|1187
1733829300000|2024-12-10 11:15:00|146.97|146.89|147.02|146.94|147.07|146.99|146.92|146.84|485
1733829600000|2024-12-10 11:20:00|147.07|146.99|147.02|146.94|147.07|146.99|147.02|146.94|2204
1733829900000|2024-12-10 11:25:00|147.07|146.99|147.02|146.94|147.07|146.99|147.02|146.94|201
1733830200000|2024-12-10 11:30:00|147.07|146.99|146.82|146.69|147.07|146.99|146.77|146.69|528
1733830500000|2024-12-10 11:35:00|146.77|146.64|146.77|146.69|146.82|146.74|146.72|146.64|67
1733830800000|2024-12-10 11:40:00|146.82|146.74|146.82|146.74|146.82|146.74|146.77|146.69|126
1733831100000|2024-12-10 11:45:00|146.87|146.79|146.87|146.74|146.92|146.84|146.82|146.74|60
1733831400000|2024-12-10 11:50:00|146.82|146.79|146.97|146.89|146.97|146.89|146.82|146.74|85
1733831700000|2024-12-10 11:55:00|147.02|146.94|146.97|146.89|147.02|146.94|146.92|146.84|313
1733832000000|2024-12-10 12:00:00|147.02|146.94|146.97|146.89|147.02|146.94|146.97|146.84|172
1733832300000|2024-12-10 12:05:00|146.92|146.84|146.92|146.84|146.97|146.89|146.87|146.79|213
1733832600000|2024-12-10 12:10:00|146.97|146.89|147.02|146.89|147.07|146.94|146.97|146.89|223
1733832900000|2024-12-10 12:15:00|146.97|146.84|146.97|146.89|147.02|146.89|146.87|146.79|354
1733833200000|2024-12-10 12:20:00|146.92|146.84|146.97|146.89|147.02|146.94|146.92|146.79|901
1733833500000|2024-12-10 12:25:00|147.02|146.94|147.07|146.99|147.12|147.04|146.97|146.89|124
1733833800000|2024-12-10 12:30:00|147.02|146.94|147.07|146.99|147.12|147.04|147.02|146.94|318
1733834100000|2024-12-10 12:35:00|147.12|147.04|147.02|146.94|147.12|147.04|146.92|146.84|118
1733834400000|2024-12-10 12:40:00|147.07|146.89|147.02|146.94|147.07|146.94|147.02|146.89|38
1733834700000|2024-12-10 12:45:00|147.07|146.89|146.97|146.89|147.07|146.94|146.97|146.89|20
1733835000000|2024-12-10 12:50:00|146.92|146.84|146.97|146.89|147.02|146.94|146.92|146.84|84
1733835300000|2024-12-10 12:55:00|146.92|146.84|146.97|146.89|147.02|146.94|146.92|146.84|27
1733835600000|2024-12-10 13:00:00|147.02|146.94|147.12|147.04|147.17|147.09|147.02|146.89|95
1733835900000|2024-12-10 13:05:00|147.17|146.99|147.12|147.04|147.17|147.04|147.07|146.99|12
1733836200000|2024-12-10 13:10:00|147.07|146.99|147.02|146.94|147.07|147.04|147.02|146.94|101
1733836500000|2024-12-10 13:15:00|147.07|146.99|146.97|146.84|147.07|146.99|146.92|146.84|170
1733836800000|2024-12-10 13:20:00|146.92|146.89|146.82|146.74|146.97|146.89|146.82|146.74|470
1733837100000|2024-12-10 13:25:00|146.87|146.79|146.92|146.84|146.97|146.89|146.82|146.74|45
1733837400000|2024-12-10 13:30:00|146.97|146.79|146.87|146.79|146.97|146.89|146.87|146.79|1066
1733837700000|2024-12-10 13:35:00|146.92|146.84|147.02|146.94|147.02|146.94|146.92|146.79|97
1733838000000|2024-12-10 13:40:00|147.07|146.99|147.02|146.94|147.07|146.99|147.02|146.89|536
1733838300000|2024-12-10 13:45:00|147.07|146.99|147.12|146.99|147.12|147.04|147.02|146.94|269
1733838600000|2024-12-10 13:50:00|147.17|147.04|147.27|147.19|147.27|147.19|147.17|146.99|244
1733838900000|2024-12-10 13:55:00|147.32|147.24|147.37|147.24|147.37|147.24|147.27|147.19|477
1733839200000|2024-12-10 14:00:00|147.32|147.19|147.37|147.29|147.42|147.34|147.27|147.19|341
1733839500000|2024-12-10 14:05:00|147.32|147.24|147.32|147.24|147.32|147.24|147.22|147.14|176
1733839800000|2024-12-10 14:10:00|147.27|147.19|147.27|147.19|147.32|147.24|147.22|147.14|242
1733840100000|2024-12-10 14:15:00|147.32|147.14|147.27|147.19|147.32|147.24|147.17|147.09|397
1733840400000|2024-12-10 14:20:00|147.32|147.24|147.32|147.24|147.37|147.29|147.27|147.19|119
1733840700000|2024-12-10 14:25:00|147.37|147.29|147.27|147.19|147.42|147.29|147.22|147.14|382
1733841000000|2024-12-10 14:30:00|147.22|147.14|146.87|146.79|147.22|147.14|146.87|146.74|802
1733841300000|2024-12-10 14:35:00|146.92|146.84|146.92|146.84|146.97|146.89|146.82|146.74|412
1733841600000|2024-12-10 14:40:00|146.87|146.79|146.92|146.84|146.92|146.84|146.82|146.74|371
1733841900000|2024-12-10 14:45:00|146.97|146.79|146.92|146.84|147.02|146.94|146.92|146.79|470
1733842200000|2024-12-10 14:50:00|146.97|146.89|147.02|146.94|147.02|146.94|146.87|146.79|1245
1733842500000|2024-12-10 14:55:00|146.97|146.89|147.07|146.99|147.07|146.99|146.97|146.89|763
1733842800000|2024-12-10 15:00:00|147.12|147.04|147.02|146.94|147.12|147.04|146.92|146.84|491
1733843100000|2024-12-10 15:05:00|146.97|146.89|147.07|146.99|147.17|147.09|146.97|146.84|288
1733843400000|2024-12-10 15:10:00|147.02|146.94|147.02|146.94|147.07|146.99|146.92|146.84|8334
1733843700000|2024-12-10 15:15:00|147.07|146.99|146.87|146.79|147.07|146.99|146.87|146.79|812
1733844000000|2024-12-10 15:20:00|146.92|146.84|146.77|146.69|146.92|146.84|146.72|146.64|1150
1733844300000|2024-12-10 15:25:00|146.72|146.64|146.77|146.64|146.77|146.69|146.72|146.64|652
1733844600000|2024-12-10 15:30:00|146.72|146.69|146.82|146.74|146.87|146.79|146.72|146.69|1068
1733844900000|2024-12-10 15:35:00|146.87|146.79|146.97|146.89|147.02|146.94|146.82|146.74|758
1733845200000|2024-12-10 15:40:00|147.02|146.94|147.02|146.94|147.07|146.99|146.97|146.89|980
1733845500000|2024-12-10 15:45:00|147.07|146.99|147.07|146.99|147.12|147.04|147.02|146.99|516
1733845800000|2024-12-10 15:50:00|147.12|147.04|146.92|146.84|147.12|147.04|146.92|146.84|754
1733846100000|2024-12-10 15:55:00|146.97|146.89|147.02|146.94|147.02|146.94|146.92|146.84|3922
1733846400000|2024-12-10 16:00:00|146.97|146.89|147.12|147.04|147.17|147.09|146.97|146.89|1707
1733846700000|2024-12-10 16:05:00|147.07|146.99|146.92|146.84|147.12|146.99|146.87|146.79|738
1733847000000|2024-12-10 16:10:00|146.87|146.79|146.87|146.79|146.92|146.84|146.87|146.79|359
1733847300000|2024-12-10 16:15:00|146.82|146.74|146.82|146.74|146.87|146.79|146.77|146.69|845
1733847600000|2024-12-10 16:20:00|146.77|146.69|146.77|146.69|146.82|146.74|146.72|146.64|1531
1733847900000|2024-12-10 16:25:00|146.82|146.74|146.77|146.69|146.82|146.74|146.72|146.64|3505
1733848200000|2024-12-10 16:30:00|146.82|146.74|146.82|146.74|146.82|146.74|146.77|146.69|5030
1733848500000|2024-12-10 16:35:00|146.77|146.69|146.72|146.64|146.82|146.74|146.72|146.64|1853
1733848800000|2024-12-10 16:40:00|146.77|146.69|146.77|146.69|146.77|146.69|146.72|146.64|5391
1733849100000|2024-12-10 16:45:00|146.72|146.64|146.72|146.64|146.72|146.64|146.67|146.59|1461
1733849400000|2024-12-10 16:50:00|146.77|146.69|146.72|146.64|146.77|146.69|146.72|146.64|8895
1733849700000|2024-12-10 16:55:00|146.77|146.69|146.72|146.59|146.77|146.69|146.67|146.59|99
1733850000000|2024-12-10 17:00:00|146.67|146.64|146.67|146.59|146.67|146.64|146.67|146.59|810
1733850300000|2024-12-10 17:05:00|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|119
1733850600000|2024-12-10 17:10:00|||||||||100
1733850900000|2024-12-10 17:15:00|||||||||285
1733851500000|2024-12-10 17:25:00|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|106
1733851800000|2024-12-10 17:30:00|146.72|146.64|146.82|146.74|146.82|146.74|146.72|146.64|78
1733852100000|2024-12-10 17:35:00|146.87|146.79|146.92|146.84|146.92|146.84|146.87|146.79|33
1733852400000|2024-12-10 17:40:00|146.87|146.79|146.92|146.84|146.92|146.84|146.87|146.79|54
1733852700000|2024-12-10 17:45:00|146.87|146.79|146.97|146.89|146.97|146.89|146.87|146.79|222
1733853000000|2024-12-10 17:50:00|146.92|146.84|146.87|146.79|146.97|146.89|146.87|146.79|57
1733853300000|2024-12-10 17:55:00|146.92|146.74|146.82|146.74|146.92|146.74|146.82|146.74|28
1733853600000|2024-12-10 18:00:00|146.77|146.69|146.77|146.69|146.82|146.74|146.72|146.64|9
1733853900000|2024-12-10 18:05:00|146.72|146.64|146.67|146.54|146.72|146.69|146.62|146.54|1285
1733854200000|2024-12-10 18:10:00|146.62|146.49|146.57|146.49|146.67|146.49|146.57|146.44|852
1733854500000|2024-12-10 18:15:00|146.52|146.44|146.57|146.49|146.62|146.54|146.52|146.44|483
1733854800000|2024-12-10 18:20:00|146.52|146.44|146.52|146.44|146.57|146.49|146.52|146.44|262
1733855100000|2024-12-10 18:25:00|146.57|146.49|146.57|146.49|146.62|146.49|146.57|146.49|45
1733855400000|2024-12-10 18:30:00|146.62||146.62||146.62||146.57||92
1733855700000|2024-12-10 18:35:00|146.67|146.54|146.67|146.59|146.67|146.59|146.62|146.54|31
1733856000000|2024-12-10 18:40:00|146.62|146.54|146.57|146.49|146.62|146.54|146.57|146.49|241
1733856300000|2024-12-10 18:45:00|146.62|146.54|146.62|146.54|146.62|146.54|146.57|146.49|236
1733856600000|2024-12-10 18:50:00|146.57|146.49|146.57|146.49|146.62|146.54|146.57|146.49|81
1733856900000|2024-12-10 18:55:00|146.52|146.44|146.52|146.44|146.52|146.44|146.52|146.44|162
1733857200000|2024-12-10 19:00:00||146.39||146.44||146.44||146.39|123
1733857500000|2024-12-10 19:05:00|146.57|146.49|146.57|146.49|146.62|146.49|146.57|146.49|450
1733857800000|2024-12-10 19:10:00|146.52|146.44|146.52|146.44|146.52|146.49|146.52|146.44|33
1733858100000|2024-12-10 19:15:00|146.57|146.49|146.57|146.49|146.57|146.49|146.57|146.49|121
1733858400000|2024-12-10 19:20:00|||||||||52
1733858700000|2024-12-10 19:25:00|||||||||56
1733859000000|2024-12-10 19:30:00|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.49|221
1733859300000|2024-12-10 19:35:00|146.67|146.59|146.67|146.59|146.67|146.59|146.62|146.59|159
1733859600000|2024-12-10 19:40:00|146.72|146.64|146.72|146.64|146.77|146.69|146.72|146.64|30
1733859900000|2024-12-10 19:45:00|146.77|146.69|146.72|146.64|146.82|146.69|146.72|146.64|127
1733860200000|2024-12-10 19:50:00|||||||||12
1733860500000|2024-12-10 19:55:00|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|20
1733860800000|2024-12-10 20:00:00|146.67|146.59|146.67|146.59|146.72|146.64|146.67|146.59|21
1733861100000|2024-12-10 20:05:00|146.62|146.54|146.62|146.54|146.67|146.54|146.62|146.54|14
1733861400000|2024-12-10 20:10:00|146.67|146.49|146.62|146.49|146.67|146.54|146.62|146.49|34
1733861700000|2024-12-10 20:15:00|146.57|146.44|146.52|146.44|146.57|146.44|146.52|146.44|27
1733862000000|2024-12-10 20:20:00|146.57|146.39|146.57|146.49|146.62|146.49|146.57|146.39|123
1733862300000|2024-12-10 20:25:00|146.52|146.44|146.57|146.44|146.57|146.44|146.52|146.44|28
1733862600000|2024-12-10 20:30:00|146.52|146.49|146.57|146.44|146.57|146.49|146.47|146.39|74
1733862900000|2024-12-10 20:35:00|146.52|146.39|146.52|146.44|146.52|146.44|146.47|146.39|145
1733863200000|2024-12-10 20:40:00|146.57|146.49|146.52|146.44|146.57|146.49|146.52|146.39|176
1733863500000|2024-12-10 20:45:00|146.47|146.39|146.47|146.39|146.47|146.39|146.42|146.34|306
1733863800000|2024-12-10 20:50:00|146.52|146.44|146.47|146.34|146.52|146.44|146.47|146.34|209
1733864100000|2024-12-10 20:55:00|146.42|146.39|146.47|146.39|146.52|146.39|146.42|146.34|209
1733900400000|2024-12-11 07:00:00|146.44|146.37|146.97|146.84|146.97|146.84|146.44|146.37|155
1733900700000|2024-12-11 07:05:00|146.92|146.89|146.87|146.74|146.97|146.89|146.82|146.69|260
1733901000000|2024-12-11 07:10:00|146.82|146.64|146.77|146.64|146.82|146.74|146.67|146.59|150
1733901300000|2024-12-11 07:15:00|146.72|146.69|146.72|146.64|146.82|146.69|146.72|146.59|19
1733901600000|2024-12-11 07:20:00|146.77|146.69|146.72|146.59|146.77|146.69|146.72|146.59|35
1733901900000|2024-12-11 07:25:00|146.67|146.54|146.72|146.64|146.77|146.64|146.62|146.54|153
1733902200000|2024-12-11 07:30:00|146.77|146.69|146.62|146.54|146.77|146.69|146.62|146.54|28
1733902500000|2024-12-11 07:35:00|146.57|146.49|146.62|146.54|146.67|146.59|146.52|146.44|138
1733902800000|2024-12-11 07:40:00|146.67|146.59|146.72|146.64|146.77|146.69|146.67|146.59|67
1733903100000|2024-12-11 07:45:00|146.67|146.59|146.67|146.59|146.72|146.64|146.62|146.54|181
1733903400000|2024-12-11 07:50:00|146.62|146.54|146.72|146.64|146.72|146.64|146.62|146.49|12
1733903700000|2024-12-11 07:55:00|146.77|146.69|146.62|146.54|146.77|146.69|146.57|146.49|170
1733904000000|2024-12-11 08:00:00|146.77|146.69|147.22|147.14|147.32|147.24|146.77|146.64|1694
1733904300000|2024-12-11 08:05:00|147.17|147.09|147.12|147.04|147.17|147.09|146.92|146.84|625
1733904600000|2024-12-11 08:10:00|147.17|146.99|146.87|146.79|147.17|147.04|146.77|146.69|385
1733904900000|2024-12-11 08:15:00|146.92|146.84|146.67|146.59|146.92|146.84|146.62|146.54|617
1733905200000|2024-12-11 08:20:00|146.72|146.64|146.97|146.84|146.97|146.89|146.57|146.49|753
1733905500000|2024-12-11 08:25:00|146.92|146.89|146.62|146.54|146.97|146.89|146.57|146.49|379
1733905800000|2024-12-11 08:30:00|146.67|146.49|146.97|146.89|146.97|146.89|146.62|146.49|292
1733906100000|2024-12-11 08:35:00|146.92|146.84|147.02|146.89|147.07|146.94|146.92|146.84|142
1733906400000|2024-12-11 08:40:00|146.97|146.84|147.07|146.99|147.17|147.09|146.82|146.74|179
1733906700000|2024-12-11 08:45:00|147.02|146.94|146.82|146.74|147.02|146.99|146.77|146.69|1003
1733907000000|2024-12-11 08:50:00|146.87|146.79|146.92|146.84|147.02|146.94|146.87|146.79|380
1733907300000|2024-12-11 08:55:00|146.97|146.89|146.97|146.89|146.97|146.89|146.82|146.74|144
1733907600000|2024-12-11 09:00:00|146.92|146.84|146.92|146.84|147.07|146.99|146.82|146.74|1811
1733907900000|2024-12-11 09:05:00|146.87|146.79|147.12|147.04|147.12|147.04|146.87|146.79|650
1733908200000|2024-12-11 09:10:00|147.07|146.99|147.17|147.09|147.17|147.09|146.82|146.74|1598
1733908500000|2024-12-11 09:15:00|147.22|147.14|147.02|146.94|147.27|147.14|146.97|146.89|182
1733908800000|2024-12-11 09:20:00|146.97|146.89|146.97|146.89|147.02|146.94|146.87|146.79|161
1733909100000|2024-12-11 09:25:00|146.92|146.84|146.92|146.79|147.02|146.94|146.77|146.69|366
1733909400000|2024-12-11 09:30:00|146.87|146.84|147.17|147.04|147.17|147.09|146.87|146.79|399
1733909700000|2024-12-11 09:35:00|147.12|147.09|147.17|147.09|147.22|147.14|147.12|147.04|80
1733910000000|2024-12-11 09:40:00|147.12|147.04|147.17|147.09|147.22|147.14|147.07|146.99|16361
1733910300000|2024-12-11 09:45:00|147.12|147.04|147.27|147.19|147.32|147.24|147.12|147.04|110
1733910600000|2024-12-11 09:50:00|147.32|147.24|147.32|147.24|147.42|147.34|147.27|147.19|218
1733910900000|2024-12-11 09:55:00|147.27|147.19|147.27|147.19|147.27|147.19|147.17|147.09|162
1733911200000|2024-12-11 10:00:00|147.32|147.24|147.27|147.19|147.42|147.34|147.27|147.19|5686
1733911500000|2024-12-11 10:05:00|147.32|147.24|147.17|147.09|147.32|147.24|147.17|147.09|5274
1733911800000|2024-12-11 10:10:00|147.22|147.14|147.17|147.09|147.22|147.14|147.12|147.04|214
1733912100000|2024-12-11 10:15:00|147.22|147.14|147.07|146.99|147.22|147.14|147.02|146.94|6174
1733912400000|2024-12-11 10:20:00|147.12|146.94|146.92|146.84|147.12|147.04|146.92|146.79|139
1733912700000|2024-12-11 10:25:00|146.87|146.79|146.92|146.84|146.97|146.89|146.82|146.74|5515
1733913000000|2024-12-11 10:30:00|146.87|146.79|146.82|146.69|146.92|146.84|146.82|146.69|182
1733913300000|2024-12-11 10:35:00|146.77|146.74|146.72|146.64|146.82|146.74|146.62|146.54|5630
1733913600000|2024-12-11 10:40:00|146.67|146.54|146.57|146.49|146.67|146.59|146.57|146.49|723
1733913900000|2024-12-11 10:45:00|146.52|146.44|146.62|146.54|146.62|146.54|146.52|146.44|297
1733914200000|2024-12-11 10:50:00|146.67|146.59|146.52|146.44|146.67|146.59|146.52|146.44|21495
1733914500000|2024-12-11 10:55:00|146.57|146.49|146.62|146.54|146.67|146.59|146.52|146.44|207
1733914800000|2024-12-11 11:00:00|146.57|146.49|146.57|146.49|146.62|146.54|146.57|146.49|5371
1733915100000|2024-12-11 11:05:00|146.52|146.44|146.52|146.44|146.52|146.44|146.47|146.39|500
1733915400000|2024-12-11 11:10:00|146.47|146.39|146.57|146.49|146.57|146.49|146.47|146.39|12821
1733915700000|2024-12-11 11:15:00|146.52|146.44|146.62|146.49|146.77|146.64|146.37|146.29|4945
1733916000000|2024-12-11 11:20:00|146.57|146.54|146.77|146.69|146.92|146.84|146.57|146.49|481
1733916300000|2024-12-11 11:25:00|146.82|146.74|146.82|146.74|146.87|146.74|146.72|146.64|3158
1733916600000|2024-12-11 11:30:00|146.77|146.69|146.72|146.64|146.87|146.79|146.72|146.64|2313
1733916900000|2024-12-11 11:35:00|146.77|146.69|146.72|146.64|146.87|146.79|146.72|146.64|211
1733917200000|2024-12-11 11:40:00|146.77|146.69|146.67|146.59|146.82|146.74|146.67|146.59|425
1733917500000|2024-12-11 11:45:00|146.62|146.54|146.72|146.64|146.72|146.64|146.62|146.49|126
1733917800000|2024-12-11 11:50:00|146.77|146.69|146.77|146.64|146.77|146.69|146.72|146.64|178
1733918100000|2024-12-11 11:55:00|146.72|146.69|146.72|146.64|146.82|146.69|146.72|146.64|59
1733918400000|2024-12-11 12:00:00|146.67|146.59|146.62|146.54|146.67|146.64|146.57|146.49|450
1733918700000|2024-12-11 12:05:00|146.67|146.49|146.67|146.59|146.67|146.59|146.57|146.49|191
1733919000000|2024-12-11 12:10:00|146.72|146.64|146.87|146.79|146.87|146.79|146.67|146.59|262
1733919300000|2024-12-11 12:15:00|146.82|146.74|146.82|146.74|146.87|146.79|146.77|146.69|340
1733919600000|2024-12-11 12:20:00|146.87|146.79|146.87|146.79|146.92|146.79|146.82|146.74|134
1733919900000|2024-12-11 12:25:00|146.92|146.84|146.97|146.89|146.97|146.89|146.87|146.79|451
1733920200000|2024-12-11 12:30:00|146.92|146.84|146.97|146.89|147.02|146.94|146.87|146.79|265
1733920500000|2024-12-11 12:35:00|146.92|146.84|146.87|146.79|146.97|146.89|146.87|146.79|233
1733920800000|2024-12-11 12:40:00|146.82|146.74|146.87|146.79|146.87|146.79|146.82|146.74|39
1733921100000|2024-12-11 12:45:00|146.82|146.74|146.87|146.79|146.92|146.84|146.82|146.74|142
1733921400000|2024-12-11 12:50:00|146.92|146.84|146.92|146.84|147.02|146.94|146.87|146.79|275
1733921700000|2024-12-11 12:55:00|146.97|146.79|146.97|146.84|147.02|146.94|146.92|146.79|1344
1733922000000|2024-12-11 13:00:00|147.02|146.89|147.07|146.94|147.12|147.04|147.02|146.89|264
1733922300000|2024-12-11 13:05:00|147.02|146.99|147.02|146.94|147.07|146.99|146.97|146.89|139
1733922600000|2024-12-11 13:10:00|147.07|146.99|147.07|146.99|147.12|147.04|147.02|146.94|301
1733922900000|2024-12-11 13:15:00|147.02|146.94|147.02|146.94|147.07|146.99|147.02|146.94|294
1733923200000|2024-12-11 13:20:00|147.07|146.99|147.12|147.04|147.12|147.04|147.02|146.99|139
1733923500000|2024-12-11 13:25:00|147.07|146.99|147.32|147.14|147.32|147.19|147.07|146.99|777
1733923800000|2024-12-11 13:30:00|147.27|147.19|147.17|147.04|147.32|147.19|147.12|146.99|3264
1733924100000|2024-12-11 13:35:00|147.22|147.09|147.27|147.19|147.42|147.29|147.17|147.09|5633
1733924400000|2024-12-11 13:40:00|147.22|147.14|147.12|147.04|147.27|147.19|147.12|147.04|418
1733924700000|2024-12-11 13:45:00|147.17|147.09|147.22|147.14|147.27|147.19|147.12|147.04|393
1733925000000|2024-12-11 13:50:00|147.27|147.19|147.22|147.09|147.27|147.19|147.17|147.09|799
1733925300000|2024-12-11 13:55:00|147.17|147.14|147.22|147.14|147.27|147.14|147.17|147.09|472
1733925600000|2024-12-11 14:00:00|147.27|147.09|147.07|146.99|147.27|147.09|146.97|146.89|1321
1733925900000|2024-12-11 14:05:00|147.12|147.04|146.92|146.84|147.12|147.04|146.92|146.84|913
1733926200000|2024-12-11 14:10:00|146.87|146.79|146.82|146.74|146.87|146.79|146.72|146.64|4440
1733926500000|2024-12-11 14:15:00|146.77|146.69|146.57|146.49|146.77|146.69|146.52|146.44|2223
1733926800000|2024-12-11 14:20:00|146.52|146.44|146.67|146.54|146.67|146.54|146.47|146.39|1591
1733927100000|2024-12-11 14:25:00|146.62|146.59|146.72|146.64|146.82|146.74|146.62|146.59|1116
1733927400000|2024-12-11 14:30:00|146.77|146.69|146.82|146.74|146.82|146.74|146.67|146.59|810
1733927700000|2024-12-11 14:35:00|146.77|146.69|146.57|146.49|146.82|146.74|146.57|146.49|2185
1733928000000|2024-12-11 14:40:00|146.52|146.44|146.52|146.44|146.57|146.44|146.37|146.29|1067
1733928300000|2024-12-11 14:45:00|146.57|146.49|146.42|146.34|146.62|146.54|146.42|146.29|704
1733928600000|2024-12-11 14:50:00|146.32|146.24|146.42|146.34|146.47|146.39|146.22|146.09|2302
1733928900000|2024-12-11 14:55:00|146.37|146.29|146.22|146.14|146.42|146.34|146.12|146.04|924
1733929200000|2024-12-11 15:00:00|146.17|146.09|146.22|146.14|146.22|146.14|145.97|145.89|2166
1733929500000|2024-12-11 15:05:00|146.17|146.09|146.12|146.04|146.22|146.14|145.97|145.89|1748
1733929800000|2024-12-11 15:10:00|146.17|146.09|146.27|146.19|146.27|146.19|146.12|146.04|1084
1733930100000|2024-12-11 15:15:00|146.22|146.14|146.27|146.19|146.32|146.24|146.12|146.04|1553
1733930400000|2024-12-11 15:20:00|146.32|146.24|146.37|146.29|146.47|146.39|146.27|146.19|896
1733930700000|2024-12-11 15:25:00|146.42|146.34|146.32|146.24|146.42|146.34|146.27|146.19|1231
1733931000000|2024-12-11 15:30:00|146.27|146.19|146.12|146.04|146.42|146.34|146.12|146.04|1186
1733931300000|2024-12-11 15:35:00|146.17|146.09|146.02|145.94|146.22|146.14|146.02|145.94|751
1733931600000|2024-12-11 15:40:00|146.07|145.99|146.12|146.04|146.17|146.09|145.97|145.84|1134
1733931900000|2024-12-11 15:45:00|146.07|145.99|146.12|146.04|146.27|146.19|146.07|145.99|1650
1733932200000|2024-12-11 15:50:00|146.17|146.09|146.17|146.09|146.27|146.19|146.12|146.04|1347
1733932500000|2024-12-11 15:55:00|146.22|146.04|146.17|146.09|146.22|146.14|146.12|146.04|1330
1733932800000|2024-12-11 16:00:00|146.22|146.14|146.27|146.19|146.32|146.19|146.07|145.99|1709
1733933100000|2024-12-11 16:05:00|146.32|146.14|146.32|146.24|146.32|146.24|146.27|146.14|733
1733933400000|2024-12-11 16:10:00|146.27|146.19|146.42|146.34|146.42|146.34|146.27|146.19|2247
1733933700000|2024-12-11 16:15:00|146.47|146.39|146.37|146.29|146.47|146.39|146.37|146.29|398
1733934000000|2024-12-11 16:20:00|146.42|146.34|146.42|146.34|146.47|146.39|146.37|146.29|6216
1733934300000|2024-12-11 16:25:00|146.47|146.39|146.47|146.39|146.47|146.39|146.42|146.34|1113
1733934600000|2024-12-11 16:30:00|146.42|146.34|146.47|146.39|146.47|146.39|146.42|146.34|3645
1733934900000|2024-12-11 16:35:00|146.42|146.34|146.42|146.34|146.47|146.39|146.42|146.34|2596
1733935200000|2024-12-11 16:40:00|146.37|146.29|146.42|146.34|146.42|146.34|146.37|146.29|964
1733935500000|2024-12-11 16:45:00|146.47|146.39|146.37|146.29|146.47|146.39|146.32|146.24|724
1733935800000|2024-12-11 16:50:00|||||||||5581
1733936100000|2024-12-11 16:55:00|146.42|146.34|146.42|146.34|146.47|146.34|146.37|146.29|1087
1733936400000|2024-12-11 17:00:00|146.47|146.39|146.47|146.39|146.47|146.39|146.47|146.39|198
1733936700000|2024-12-11 17:05:00|146.42|146.34|146.47|146.39|146.47|146.39|146.42|146.34|161
1733937000000|2024-12-11 17:10:00|146.52|146.44|146.47|146.39|146.52|146.44|146.47|146.39|3472
1733937300000|2024-12-11 17:15:00|146.52|146.34|146.42|146.34|146.52|146.34|146.37|146.29|383
1733937600000|2024-12-11 17:20:00|146.37|146.29|146.47|146.39|146.47|146.39|146.37|146.29|102
1733937900000|2024-12-11 17:25:00|146.52|146.44|146.47|146.39|146.52|146.44|146.47|146.39|194
1733938200000|2024-12-11 17:30:00|146.52|146.44|146.47|146.39|146.52|146.44|146.47|146.39|251
1733938500000|2024-12-11 17:35:00|146.52|146.44|146.57|146.49|146.57|146.49|146.47|146.39|37
1733938800000|2024-12-11 17:40:00|146.62|146.54|146.62|146.54|146.62|146.54|146.57|146.49|195
1733939100000|2024-12-11 17:45:00|146.67|146.59|146.62|146.54|146.67|146.59|146.57|146.49|883
1733939400000|2024-12-11 17:50:00|146.67|146.59|146.67|146.59|146.67|146.59|146.62|146.54|383
1733939700000|2024-12-11 17:55:00|146.62|146.54|146.62|146.54|146.67|146.59|146.62|146.54|66
1733940000000|2024-12-11 18:00:00|146.67|146.59|146.62|146.54|146.67|146.59|146.62|146.54|45
1733940300000|2024-12-11 18:05:00|146.67|146.59|146.67|146.59|146.72|146.64|146.67|146.59|604
1733940600000|2024-12-11 18:10:00|146.62|146.54|146.67|146.59|146.67|146.59|146.62|146.54|220
1733940900000|2024-12-11 18:15:00|146.72|146.64|146.72|146.64|146.72|146.64|146.67|146.59|29
1733941200000|2024-12-11 18:20:00|146.77|146.69|146.72|146.64|146.77|146.69|146.72|146.64|101
1733941500000|2024-12-11 18:25:00||146.59||146.64||146.64||146.59|14
1733941800000|2024-12-11 18:30:00|146.77|146.59|146.67|146.59|146.77|146.59|146.67|146.59|73
1733942100000|2024-12-11 18:35:00|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|19
1733942400000|2024-12-11 18:40:00|146.57|146.49|146.67|146.59|146.72|146.64|146.57|146.49|946
1733943000000|2024-12-11 18:50:00|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.49|58
1733943300000|2024-12-11 18:55:00|146.67|146.49|146.62|146.54|146.67|146.59|146.62|146.49|155
1733943600000|2024-12-11 19:00:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|54
1733943900000|2024-12-11 19:05:00|146.62|146.54|146.62|146.54|146.62|146.54|146.62|146.54|73
1733944200000|2024-12-11 19:10:00|||||||||58
1733944500000|2024-12-11 19:15:00|||||||||4
1733944800000|2024-12-11 19:20:00|146.57|146.49|146.57|146.49|146.62|146.54|146.57|146.49|157
1733945100000|2024-12-11 19:25:00|||||||||13
1733945400000|2024-12-11 19:30:00|146.52|146.44|146.67|146.59|146.67|146.59|146.52|146.44|407
1733945700000|2024-12-11 19:35:00|||||||||152
1733946000000|2024-12-11 19:40:00|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|1
1733946600000|2024-12-11 19:50:00|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|55
1733946900000|2024-12-11 19:55:00|146.82|146.64|146.77|146.69|146.82|146.69|146.77|146.64|91
1733947200000|2024-12-11 20:00:00|146.82|146.74|146.82|146.69|146.82|146.74|146.77|146.69|306
1733947500000|2024-12-11 20:05:00|146.77|146.74|146.77|146.69|146.77|146.74|146.77|146.64|54
1733947800000|2024-12-11 20:10:00|146.82||146.77||146.82||146.77||7
1733948100000|2024-12-11 20:15:00|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.64|20
1733948400000|2024-12-11 20:20:00|||||||||51
1733948700000|2024-12-11 20:25:00|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|46
1733949300000|2024-12-11 20:35:00|||||||||20
1733949600000|2024-12-11 20:40:00|||||||||3
1733949900000|2024-12-11 20:45:00|146.72|146.64|146.72|146.64|146.77|146.69|146.72|146.64|114
1733950200000|2024-12-11 20:50:00|146.77|146.69|146.77|146.69|146.77|146.69|146.72|146.69|27
1733950500000|2024-12-11 20:55:00|146.72|146.64|146.82|146.69|146.82|146.74|146.72|146.64|132
1733986800000|2024-12-12 07:00:00|146.84|146.77|146.62|146.54|146.84|146.77|146.52|146.44|26
1733987100000|2024-12-12 07:05:00|146.67|146.49|146.72|146.64|146.72|146.64|146.67|146.49|33
1733987400000|2024-12-12 07:10:00|146.67|146.59|146.72|146.59|146.72|146.64|146.62|146.54|70
1733987700000|2024-12-12 07:15:00|146.67|146.54|146.67|146.54|146.67|146.54|146.62|146.49|21
1733988000000|2024-12-12 07:20:00|146.62|146.59|146.52|146.39|146.67|146.59|146.52|146.39|64
1733988300000|2024-12-12 07:25:00|146.47|146.34|146.47|146.34|146.47|146.34|146.47|146.34|1
1733988600000|2024-12-12 07:30:00|146.42|146.39|146.52|146.39|146.52|146.39|146.42|146.34|1
1733988900000|2024-12-12 07:35:00|146.47|146.44|146.67|146.54|146.67|146.59|146.47|146.39|82
1733989200000|2024-12-12 07:40:00|146.62|146.49|146.57|146.49|146.67|146.49|146.57|146.49|4
1733989500000|2024-12-12 07:45:00|146.52|146.44|146.57|146.49|146.57|146.49|146.47|146.39|3338
1733989800000|2024-12-12 07:50:00|146.62|146.54|146.62|146.54|146.62|146.54|146.57|146.49|56
1733990100000|2024-12-12 07:55:00|146.67|146.49|146.77|146.69|146.87|146.79|146.67|146.49|693
1733990400000|2024-12-12 08:00:00|146.72|146.64|147.22|147.14|147.22|147.14|146.67|146.59|1337
1733990700000|2024-12-12 08:05:00|147.17|147.09|146.92|146.84|147.32|147.24|146.92|146.84|1099
1733991000000|2024-12-12 08:10:00|146.87|146.79|146.92|146.84|147.02|146.89|146.77|146.69|841
1733991300000|2024-12-12 08:15:00|146.97|146.89|146.97|146.89|147.17|147.09|146.92|146.84|666
1733991600000|2024-12-12 08:20:00|146.92|146.84|146.92|146.84|147.07|146.94|146.87|146.79|366
1733991900000|2024-12-12 08:25:00|146.97|146.89|147.02|146.89|147.02|146.89|146.77|146.69|18087
1733992200000|2024-12-12 08:30:00|146.97|146.84|146.82|146.69|147.07|146.94|146.77|146.69|1098
1733992500000|2024-12-12 08:35:00|146.77|146.74|146.27|146.19|146.82|146.74|146.27|146.19|3044
1733992800000|2024-12-12 08:40:00|146.32|146.24|146.62|146.54|146.62|146.54|146.27|146.19|17896
1733993100000|2024-12-12 08:45:00|146.67|146.59|146.82|146.74|146.87|146.74|146.57|146.49|9300
1733993400000|2024-12-12 08:50:00|146.87|146.79|146.87|146.74|146.97|146.89|146.82|146.74|1377
1733993700000|2024-12-12 08:55:00|146.82|146.79|146.77|146.64|146.87|146.79|146.72|146.59|1453
1733994000000|2024-12-12 09:00:00|146.82|146.69|146.87|146.79|146.92|146.79|146.77|146.69|643
1733994300000|2024-12-12 09:05:00|146.82|146.74|146.67|146.59|146.82|146.74|146.57|146.49|5951
1733994600000|2024-12-12 09:10:00|146.72|146.64|146.87|146.79|146.87|146.79|146.67|146.59|280
1733994900000|2024-12-12 09:15:00|146.82|146.74|146.62|146.54|146.82|146.74|146.62|146.49|438
1733995200000|2024-12-12 09:20:00|146.67|146.59|146.82|146.69|146.92|146.84|146.67|146.54|50374
1733995500000|2024-12-12 09:25:00|146.77|146.74|146.72|146.64|146.82|146.74|146.67|146.59|296
1733995800000|2024-12-12 09:30:00|146.77|146.59|146.82|146.74|146.87|146.79|146.67|146.59|337
1733996100000|2024-12-12 09:35:00|146.87|146.69|146.87|146.79|146.87|146.79|146.82|146.69|364
1733996400000|2024-12-12 09:40:00|146.82|146.74|146.87|146.79|146.92|146.84|146.77|146.69|763
1733996700000|2024-12-12 09:45:00|146.92|146.84|146.92|146.79|146.97|146.89|146.87|146.79|213
1733997000000|2024-12-12 09:50:00|146.87|146.84|147.02|146.94|147.07|146.99|146.87|146.79|419
1733997300000|2024-12-12 09:55:00|147.07|146.89|147.07|146.99|147.12|147.04|147.02|146.89|867
1733997600000|2024-12-12 10:00:00|147.02|146.94|147.12|147.04|147.12|147.04|147.02|146.94|472
1733997900000|2024-12-12 10:05:00|147.07|146.99|147.12|147.04|147.12|147.04|147.07|146.99|321
1733998200000|2024-12-12 10:10:00|147.17|147.09|147.12|147.04|147.27|147.14|147.07|146.99|569
1733998500000|2024-12-12 10:15:00|147.17|146.99|147.07|146.94|147.22|147.14|147.02|146.94|879
1733998800000|2024-12-12 10:20:00|147.02|146.99|147.07|146.99|147.07|146.99|146.97|146.89|213
1733999100000|2024-12-12 10:25:00|147.02|146.94|147.12|147.04|147.12|147.04|147.02|146.89|66
1733999400000|2024-12-12 10:30:00|147.17|146.99|147.07|146.99|147.17|147.04|147.07|146.99|168
1733999700000|2024-12-12 10:35:00|147.02|146.94|147.02|146.94|147.12|147.04|146.97|146.89|299
1734000000000|2024-12-12 10:40:00|147.07|146.99|147.07|146.99|147.12|147.04|147.02|146.94|263
1734000300000|2024-12-12 10:45:00|147.02|146.94|147.02|146.94|147.07|146.99|146.97|146.89|148
1734000600000|2024-12-12 10:50:00|147.07|146.99|147.07|146.99|147.12|146.99|147.02|146.94|10264
1734000900000|2024-12-12 10:55:00|147.12|146.94|147.07|146.99|147.12|146.99|147.02|146.94|1670
1734001200000|2024-12-12 11:00:00|147.12|147.04|147.07|146.99|147.12|147.04|147.02|146.94|1581
1734001500000|2024-12-12 11:05:00|147.12|147.04|147.02|146.94|147.12|147.04|147.02|146.94|1390
1734001800000|2024-12-12 11:10:00|146.97|146.89|146.97|146.89|147.07|146.99|146.97|146.84|910
1734002100000|2024-12-12 11:15:00|146.92|146.84|146.92|146.84|147.02|146.94|146.87|146.79|622
1734002400000|2024-12-12 11:20:00|146.97|146.89|147.07|146.99|147.07|146.99|146.97|146.89|499
1734002700000|2024-12-12 11:25:00|147.02|146.94|147.02|146.89|147.07|146.99|146.97|146.84|456
1734003000000|2024-12-12 11:30:00|146.97|146.94|147.07|146.99|147.07|146.99|146.97|146.89|213
1734003300000|2024-12-12 11:35:00|147.02|146.94|147.12|147.04|147.12|147.04|147.02|146.94|700
1734003600000|2024-12-12 11:40:00|147.17|147.09|147.17|147.09|147.17|147.09|147.12|146.99|254
1734003900000|2024-12-12 11:45:00|147.12|147.04|147.22|147.14|147.27|147.19|147.12|147.04|1193
1734004200000|2024-12-12 11:50:00|147.17|147.09|147.17|147.09|147.22|147.14|147.17|147.04|77
1734004500000|2024-12-12 11:55:00|147.22|147.14|147.12|147.04|147.22|147.14|147.07|146.99|66
1734004800000|2024-12-12 12:00:00|147.17|147.09|147.17|147.04|147.22|147.09|147.12|147.04|10355
1734005100000|2024-12-12 12:05:00|147.12|147.09|147.02|146.94|147.17|147.09|147.02|146.89|127
1734005400000|2024-12-12 12:10:00|147.07|146.99|146.97|146.89|147.12|146.99|146.97|146.89|5159
1734005700000|2024-12-12 12:15:00|146.92|146.84|146.97|146.84|146.97|146.89|146.82|146.74|1253
1734006000000|2024-12-12 12:20:00|146.92|146.89|147.12|147.04|147.17|147.09|146.92|146.89|6743
1734006300000|2024-12-12 12:25:00|147.17|147.09|147.17|147.04|147.17|147.09|147.12|147.04|3475
1734006600000|2024-12-12 12:30:00|147.22|147.09|147.27|147.19|147.27|147.19|147.17|147.04|1313
1734006900000|2024-12-12 12:35:00|147.22|147.14|147.37|147.29|147.37|147.29|147.22|147.14|2368
1734007200000|2024-12-12 12:40:00|147.32|147.24|147.42|147.29|147.42|147.34|147.32|147.24|1335
1734007500000|2024-12-12 12:45:00|147.37|147.34|147.42|147.34|147.42|147.34|147.37|147.29|511
1734007800000|2024-12-12 12:50:00|147.47|147.39|147.47|147.39|147.47|147.39|147.42|147.34|662
1734008100000|2024-12-12 12:55:00|147.52|147.44|147.52|147.44|147.52|147.44|147.47|147.39|659
1734008400000|2024-12-12 13:00:00|147.47|147.39|147.47|147.39|147.47|147.44|147.47|147.39|477
1734008700000|2024-12-12 13:05:00|147.52|147.44|147.27|147.19|147.52|147.44|147.27|147.19|1248
1734009000000|2024-12-12 13:10:00|147.32|147.24|147.47|147.34|147.47|147.39|147.27|147.19|19701
1734009300000|2024-12-12 13:15:00|147.52|147.39|147.52|147.44|147.52|147.44|147.32|147.24|1357
1734009600000|2024-12-12 13:20:00|147.47|147.39|147.42|147.34|147.57|147.49|147.37|147.29|875
1734009900000|2024-12-12 13:25:00|147.47|147.39|147.37|147.24|147.47|147.39|147.32|147.24|721
1734010200000|2024-12-12 13:30:00|147.52|147.39|147.02|146.94|147.52|147.39|146.97|146.89|12317
1734010500000|2024-12-12 13:35:00|146.97|146.89|146.82|146.74|146.97|146.89|146.67|146.59|8187
1734010800000|2024-12-12 13:40:00|146.87|146.79|146.87|146.79|146.92|146.84|146.77|146.69|1449
1734011100000|2024-12-12 13:45:00|146.92|146.84|147.12|147.04|147.12|147.04|146.87|146.79|1160
1734011400000|2024-12-12 13:50:00|147.07|146.99|146.92|146.84|147.12|146.99|146.92|146.84|707
1734011700000|2024-12-12 13:55:00|146.97|146.89|146.77|146.69|146.97|146.89|146.77|146.69|765
1734012000000|2024-12-12 14:00:00|146.82|146.74|146.77|146.69|146.92|146.84|146.77|146.69|411
1734012300000|2024-12-12 14:05:00|146.82|146.74|146.82|146.74|146.87|146.79|146.72|146.64|1338
1734012600000|2024-12-12 14:10:00|146.87|146.79|146.72|146.64|146.92|146.84|146.67|146.59|25919
1734012900000|2024-12-12 14:15:00|146.67|146.59|146.72|146.64|146.82|146.74|146.67|146.59|1211
1734013200000|2024-12-12 14:20:00|146.67|146.59|146.77|146.69|146.82|146.74|146.67|146.59|1202
1734013500000|2024-12-12 14:25:00|146.72|146.64|146.72|146.64|146.77|146.69|146.67|146.59|644
1734013800000|2024-12-12 14:30:00|146.77|146.69|146.77|146.69|146.92|146.84|146.77|146.69|23556
1734014100000|2024-12-12 14:35:00|146.82|146.74|147.02|146.94|147.02|146.94|146.82|146.69|1043
1734014400000|2024-12-12 14:40:00|146.97|146.89|147.02|146.94|147.02|146.94|146.97|146.89|1671
1734014700000|2024-12-12 14:45:00|146.97|146.89|147.12|147.04|147.12|147.04|146.97|146.89|1200
1734015000000|2024-12-12 14:50:00|147.07|146.99|147.07|146.99|147.12|147.04|147.02|146.94|824
1734015300000|2024-12-12 14:55:00|147.02|146.94|147.12|147.04|147.12|147.04|147.02|146.94|1032
1734015600000|2024-12-12 15:00:00|147.17|147.09|147.07|146.99|147.27|147.19|146.97|146.89|1724
1734015900000|2024-12-12 15:05:00|147.02|146.94|147.02|146.94|147.17|147.09|147.02|146.94|1154
1734016200000|2024-12-12 15:10:00|147.07|146.99|146.92|146.84|147.07|146.99|146.82|146.74|1321
1734016500000|2024-12-12 15:15:00|146.87|146.79|146.87|146.79|146.97|146.89|146.87|146.74|215
1734016800000|2024-12-12 15:20:00|146.82|146.74|146.87|146.79|146.87|146.79|146.77|146.69|339
1734017100000|2024-12-12 15:25:00|146.82|146.74|146.77|146.69|146.87|146.79|146.72|146.64|1002
1734017400000|2024-12-12 15:30:00|146.72|146.64|146.72|146.64|146.77|146.69|146.67|146.59|1585
1734017700000|2024-12-12 15:35:00|146.67|146.59|146.72|146.64|146.72|146.64|146.67|146.59|906
1734018000000|2024-12-12 15:40:00|146.67|146.59|146.67|146.59|146.67|146.59|146.62|146.54|37217
1734018300000|2024-12-12 15:45:00|146.62|146.54|146.62|146.54|146.72|146.64|146.62|146.54|913
1734018600000|2024-12-12 15:50:00|146.57|146.49|146.52|146.44|146.57|146.49|146.42|146.34|9013
1734018900000|2024-12-12 15:55:00|146.57|146.49|146.62|146.54|146.62|146.54|146.52|146.44|1124
1734019200000|2024-12-12 16:00:00|146.57|146.49|146.62|146.54|146.72|146.64|146.52|146.44|2112
1734019500000|2024-12-12 16:05:00|146.67|146.59|146.67|146.59|146.67|146.59|146.57|146.49|6083
1734019800000|2024-12-12 16:10:00|146.62|146.54|146.67|146.59|146.67|146.59|146.57|146.49|907
1734020100000|2024-12-12 16:15:00|146.62|146.54|146.62|146.54|146.67|146.59|146.62|146.54|1593
1734020400000|2024-12-12 16:20:00|146.67|146.59|146.67|146.59|146.67|146.59|146.67|146.59|5697
1734020700000|2024-12-12 16:25:00|146.62|146.54|146.82|146.74|146.82|146.74|146.62|146.54|8476
1734021000000|2024-12-12 16:30:00|146.77|146.69|146.77|146.69|146.82|146.74|146.72|146.64|7947
1734021300000|2024-12-12 16:35:00|146.72|146.64|146.62|146.54|146.72|146.69|146.62|146.54|1267
1734021600000|2024-12-12 16:40:00|146.67|146.59|146.62|146.54|146.67|146.59|146.57|146.49|768
1734021900000|2024-12-12 16:45:00|146.57|146.49|146.67|146.59|146.67|146.59|146.57|146.49|663
1734022200000|2024-12-12 16:50:00|146.62|146.54|146.62|146.54|146.67|146.59|146.62|146.54|453
1734022500000|2024-12-12 16:55:00|146.57|146.49|146.67|146.59|146.67|146.59|146.57|146.49|505
1734022800000|2024-12-12 17:00:00|146.72|146.54|146.72|146.64|146.72|146.64|146.72|146.54|215
1734023100000|2024-12-12 17:05:00|146.77|146.59|146.82|146.74|146.82|146.74|146.77|146.59|793
1734023400000|2024-12-12 17:10:00|146.87|146.79|146.87|146.79|146.87|146.79|146.82|146.74|1115
1734023700000|2024-12-12 17:15:00|146.92|146.84|146.92|146.84|146.97|146.89|146.92|146.84|438
1734024000000|2024-12-12 17:20:00|146.87|146.79|146.87|146.79|146.87|146.79|146.82|146.74|95
1734024300000|2024-12-12 17:25:00|146.92|146.84|146.92|146.84|146.92|146.84|146.87|146.84|207
1734024600000|2024-12-12 17:30:00||146.79||146.84||146.84||146.79|103
1734024900000|2024-12-12 17:35:00|146.87|146.79|146.87|146.79|146.92|146.84|146.87|146.79|102
1734025200000|2024-12-12 17:40:00|146.82|146.74|146.82|146.74|146.87|146.79|146.82|146.74|55
1734025500000|2024-12-12 17:45:00|146.87|146.79|146.82|146.74|146.87|146.79|146.82|146.69|65
1734025800000|2024-12-12 17:50:00|146.77|146.69|146.77|146.69|146.77|146.69|146.72|146.64|28
1734026100000|2024-12-12 17:55:00|146.82|146.74|146.87|146.79|146.87|146.79|146.82|146.74|32
1734026400000|2024-12-12 18:00:00|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|2
1734026700000|2024-12-12 18:05:00|146.87|146.79|146.92|146.84|146.92|146.84|146.87|146.79|18
1734027000000|2024-12-12 18:10:00|146.87|146.79|146.87|146.79|146.92|146.79|146.87|146.79|70
1734027300000|2024-12-12 18:15:00|146.92|146.84|146.92|146.84|146.92|146.84|146.92|146.84|19
1734027600000|2024-12-12 18:20:00|146.97|146.89|146.97|146.89|146.97|146.89|146.97|146.84|69
1734027900000|2024-12-12 18:25:00|146.92|146.84|146.87|146.79|146.92|146.89|146.82|146.74|60
1734028200000|2024-12-12 18:30:00|146.92|146.84|146.87|146.79|146.92|146.84|146.87|146.79|36
1734028500000|2024-12-12 18:35:00|146.82|146.74|146.87|146.74|146.87|146.74|146.82|146.74|4160
1734028800000|2024-12-12 18:40:00|146.82|146.79|146.82|146.74|146.82|146.79|146.82|146.74|0
1734029100000|2024-12-12 18:45:00|146.87|146.79|146.87|146.79|146.87|146.79|146.82|146.74|63
1734029400000|2024-12-12 18:50:00|146.92|146.74|146.87|146.79|146.92|146.79|146.82|146.74|23
1734029700000|2024-12-12 18:55:00|146.92|146.74|146.87|146.74|146.92|146.79|146.87|146.74|50
1734030000000|2024-12-12 19:00:00|146.82|146.69|146.87|146.79|146.87|146.79|146.77|146.69|149
1734030300000|2024-12-12 19:05:00|146.92|146.84|146.87|146.79|146.92|146.84|146.87|146.79|163
1734030600000|2024-12-12 19:10:00|146.82|146.74|146.82|146.74|146.82|146.74|146.82|146.74|54
1734030900000|2024-12-12 19:15:00|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|58
1734031200000|2024-12-12 19:20:00|146.72|146.64|146.72|146.64|146.72|146.64|146.67|146.59|31
1734031500000|2024-12-12 19:25:00|146.77|146.59|146.72|146.64|146.77|146.69|146.72|146.59|65
1734031800000|2024-12-12 19:30:00|146.77|146.69|146.72|146.64|146.77|146.69|146.72|146.64|27
1734032100000|2024-12-12 19:35:00|146.77|146.69|146.77|146.69|146.77|146.69|146.77|146.69|21
1734032400000|2024-12-12 19:40:00|146.72|146.64|146.77|146.69|146.77|146.69|146.72|146.64|23
1734032700000|2024-12-12 19:45:00|146.72|146.64|146.72|146.64|146.72|146.64|146.72|146.59|2
1734033000000|2024-12-12 19:50:00|146.77|146.59|146.72|146.64|146.77|146.64|146.72|146.59|6
1734033300000|2024-12-12 19:55:00|146.77||146.72||146.77||146.72||5
1734033600000|2024-12-12 20:00:00|146.67|146.59|146.67|146.54|146.67|146.64|146.67|146.54|188
1734033900000|2024-12-12 20:05:00|146.72|146.59|146.72|146.59|146.72|146.64|146.72|146.59|59
1734034200000|2024-12-12 20:10:00|146.67|146.64|146.72|146.59|146.72|146.64|146.67|146.59|12
1734034500000|2024-12-12 20:15:00|146.77|146.64|146.72|146.64|146.77|146.69|146.72|146.59|48
1734034800000|2024-12-12 20:20:00||146.59||146.64||146.64||146.59|22
1734035100000|2024-12-12 20:25:00||146.59||146.64||146.64||146.59|48
1734035700000|2024-12-12 20:35:00|146.77|146.69|146.72|146.64|146.77|146.69|146.72|146.64|14
1734036000000|2024-12-12 20:40:00|146.77|146.69|146.77|146.69|146.77|146.69|146.72|146.64|37
1734036300000|2024-12-12 20:45:00|146.72|146.64|146.77|146.64|146.77|146.69|146.72|146.64|73
1734036600000|2024-12-12 20:50:00|146.72|146.69|146.67|146.59|146.72|146.69|146.67|146.59|142
1734036900000|2024-12-12 20:55:00|146.62|146.54|146.62|146.49|146.67|146.54|146.62|146.49|159
1734073200000|2024-12-13 07:00:00|146.72|146.64|146.67|146.54|146.77|146.64|146.67|146.54|12
1734073500000|2024-12-13 07:05:00|146.72|146.59|146.72|146.64|146.72|146.64|146.72|146.59|1
1734073800000|2024-12-13 07:10:00|146.67|146.59|146.72|146.59|146.72|146.64|146.67|146.54|24
1734074100000|2024-12-13 07:15:00|146.67|146.54|146.77|146.64|146.77|146.64|146.67|146.54|1
1734074400000|2024-12-13 07:20:00|146.72|146.69|146.82|146.69|146.82|146.69|146.72|146.69|0
1734074700000|2024-12-13 07:25:00|146.87|146.74|146.92|146.79|146.92|146.84|146.87|146.74|5739
1734075000000|2024-12-13 07:30:00|146.97|146.84|146.87|146.79|146.97|146.89|146.87|146.74|128
1734075300000|2024-12-13 07:35:00|146.92|146.74|146.87|146.74|146.92|146.74|146.87|146.74|0
1734075600000|2024-12-13 07:40:00|146.82|146.69|146.87|146.74|146.87|146.74|146.77|146.64|39
1734075900000|2024-12-13 07:45:00|146.82|146.69|146.82|146.74|146.87|146.74|146.77|146.69|102
1734076200000|2024-12-13 07:50:00|146.87|146.79|146.97|146.89|146.97|146.89|146.87|146.79|129
1734076500000|2024-12-13 07:55:00|146.92|146.79|146.97|146.89|147.12|147.04|146.87|146.74|656
1734076800000|2024-12-13 08:00:00|146.92|146.84|147.47|147.39|147.52|147.44|146.92|146.84|5157
1734077100000|2024-12-13 08:05:00|147.52|147.44|147.77|147.69|147.87|147.79|147.52|147.44|2150
1734077400000|2024-12-13 08:10:00|147.82|147.74|147.57|147.49|147.87|147.79|147.52|147.44|2664
1734077700000|2024-12-13 08:15:00|147.62|147.54|147.67|147.59|147.67|147.59|147.52|147.39|1078
1734078000000|2024-12-13 08:20:00|147.72|147.64|147.87|147.79|147.92|147.84|147.67|147.59|1627
1734078300000|2024-12-13 08:25:00|147.82|147.74|147.72|147.59|148.02|147.94|147.72|147.59|1328
1734078600000|2024-12-13 08:30:00|147.67|147.64|147.57|147.49|147.82|147.74|147.57|147.49|3381
1734078900000|2024-12-13 08:35:00|147.62|147.54|147.62|147.54|147.67|147.59|147.52|147.44|743
1734079200000|2024-12-13 08:40:00|147.67|147.59|147.57|147.49|147.67|147.59|147.47|147.39|794
1734079500000|2024-12-13 08:45:00|147.52|147.44|147.62|147.54|147.67|147.59|147.52|147.44|1923
1734079800000|2024-12-13 08:50:00|147.57|147.49|147.72|147.59|147.72|147.59|147.52|147.44|663
1734080100000|2024-12-13 08:55:00|147.67|147.64|147.57|147.49|147.72|147.64|147.52|147.44|4193
1734080400000|2024-12-13 09:00:00|147.62|147.54|147.72|147.59|147.72|147.64|147.52|147.44|9840
1734080700000|2024-12-13 09:05:00|147.67|147.64|147.67|147.59|147.72|147.64|147.62|147.54|778
1734081000000|2024-12-13 09:10:00|147.72|147.64|147.77|147.69|147.82|147.74|147.67|147.59|48332
1734081300000|2024-12-13 09:15:00|147.72|147.64|147.72|147.64|147.77|147.69|147.67|147.59|8605
1734081600000|2024-12-13 09:20:00|147.77|147.69|147.82|147.74|147.92|147.79|147.77|147.69|677
1734081900000|2024-12-13 09:25:00|147.87|147.79|147.77|147.69|147.87|147.79|147.72|147.64|1006
1734082200000|2024-12-13 09:30:00|147.72|147.64|147.62|147.54|147.77|147.69|147.62|147.49|970
1734082500000|2024-12-13 09:35:00|147.67|147.49|147.57|147.49|147.67|147.59|147.52|147.44|688
1734082800000|2024-12-13 09:40:00|147.52|147.44|147.57|147.49|147.67|147.54|147.47|147.39|585
1734083100000|2024-12-13 09:45:00|147.52|147.44|147.37|147.29|147.57|147.44|147.37|147.24|753
1734083400000|2024-12-13 09:50:00|147.42|147.34|147.62|147.54|147.62|147.54|147.37|147.34|327
1734083700000|2024-12-13 09:55:00|147.57|147.49|147.57|147.49|147.57|147.54|147.52|147.39|103
1734084000000|2024-12-13 10:00:00|147.62|147.54|147.47|147.39|147.67|147.59|147.47|147.39|321
1734084300000|2024-12-13 10:05:00|147.52|147.44|147.52|147.44|147.57|147.49|147.47|147.39|172
1734084600000|2024-12-13 10:10:00|147.47|147.39|147.62|147.54|147.62|147.54|147.47|147.39|184
1734084900000|2024-12-13 10:15:00|147.57|147.49|147.52|147.44|147.62|147.54|147.52|147.44|64
1734085200000|2024-12-13 10:20:00|147.47|147.39|147.47|147.39|147.52|147.44|147.42|147.34|156
1734085500000|2024-12-13 10:25:00|147.42|147.34|147.37|147.29|147.47|147.39|147.37|147.24|152
1734085800000|2024-12-13 10:30:00|147.32|147.24|147.32|147.19|147.37|147.29|147.32|147.19|130
1734086100000|2024-12-13 10:35:00|147.37|147.24|147.52|147.44|147.52|147.44|147.37|147.19|3725
1734086400000|2024-12-13 10:40:00|147.47|147.39|147.62|147.49|147.62|147.49|147.47|147.39|6949
1734086700000|2024-12-13 10:45:00|147.57|147.54|147.62|147.54|147.67|147.59|147.57|147.49|350
1734087000000|2024-12-13 10:50:00|147.67|147.59|147.72|147.64|147.82|147.69|147.62|147.59|610
1734087300000|2024-12-13 10:55:00|147.67|147.59|147.67|147.59|147.77|147.69|147.62|147.54|642
1734087600000|2024-12-13 11:00:00|147.62|147.54|147.72|147.64|147.77|147.69|147.62|147.54|434
1734087900000|2024-12-13 11:05:00|147.67|147.59|147.72|147.64|147.77|147.64|147.67|147.59|128
1734088200000|2024-12-13 11:10:00|147.67|147.59|147.72|147.64|147.72|147.64|147.67|147.59|80
1734088500000|2024-12-13 11:15:00|147.67|147.59|147.57|147.49|147.72|147.64|147.57|147.49|1725
1734088800000|2024-12-13 11:20:00|147.62|147.54|147.62|147.54|147.62|147.54|147.57|147.49|277
1734089100000|2024-12-13 11:25:00|147.57|147.49|147.57|147.49|147.62|147.54|147.57|147.49|1580
1734089400000|2024-12-13 11:30:00|147.62|147.54|147.62|147.54|147.62|147.54|147.57|147.54|1469
1734089700000|2024-12-13 11:35:00|147.67|147.59|147.67|147.54|147.72|147.64|147.62|147.54|341
1734090000000|2024-12-13 11:40:00|147.62|147.59|147.72|147.64|147.72|147.64|147.57|147.49|630
1734090300000|2024-12-13 11:45:00|147.77|147.69|147.67|147.59|147.82|147.74|147.67|147.59|599
1734090600000|2024-12-13 11:50:00|147.72|147.64|147.62|147.54|147.72|147.64|147.57|147.49|214
1734090900000|2024-12-13 11:55:00|147.57|147.49|147.52|147.44|147.57|147.49|147.47|147.39|206
1734091200000|2024-12-13 12:00:00|147.47|147.39|147.57|147.49|147.57|147.49|147.47|147.39|234
1734091500000|2024-12-13 12:05:00|147.62|147.44|147.57|147.49|147.62|147.54|147.57|147.44|16930
1734091800000|2024-12-13 12:10:00|147.62|147.54|147.62|147.54|147.62|147.54|147.57|147.49|5652
1734092100000|2024-12-13 12:15:00|147.67|147.59|147.57|147.49|147.67|147.59|147.57|147.49|1088
1734092400000|2024-12-13 12:20:00|147.62|147.54|147.62|147.54|147.62|147.54|147.57|147.49|579
1734092700000|2024-12-13 12:25:00|147.67|147.59|147.62|147.54|147.67|147.59|147.62|147.54|674
1734093000000|2024-12-13 12:30:00|147.67|147.59|147.72|147.64|147.72|147.64|147.62|147.59|632
1734093300000|2024-12-13 12:35:00|147.67|147.59|147.67|147.59|147.67|147.64|147.62|147.54|5802
1734093600000|2024-12-13 12:40:00|147.72|147.64|147.67|147.59|147.77|147.69|147.67|147.59|924
1734093900000|2024-12-13 12:45:00|147.72|147.64|147.62|147.54|147.72|147.64|147.62|147.54|307
1734094200000|2024-12-13 12:50:00|147.67|147.59|147.72|147.64|147.77|147.69|147.67|147.59|621
1734094500000|2024-12-13 12:55:00|147.67|147.59|147.72|147.59|147.72|147.64|147.67|147.59|390
1734094800000|2024-12-13 13:00:00|147.77|147.64|147.72|147.64|147.77|147.69|147.67|147.59|498
1734095100000|2024-12-13 13:05:00|147.67|147.59|147.57|147.49|147.72|147.64|147.52|147.44|800
1734095400000|2024-12-13 13:10:00|147.52|147.44|147.57|147.44|147.57|147.49|147.47|147.39|86
1734095700000|2024-12-13 13:15:00|147.52|147.39|147.57|147.44|147.57|147.49|147.52|147.39|254
1734096000000|2024-12-13 13:20:00|147.52|147.49|147.62|147.54|147.62|147.54|147.52|147.44|87
1734096300000|2024-12-13 13:25:00|147.67|147.59|147.57|147.49|147.67|147.59|147.57|147.49|2485
1734096600000|2024-12-13 13:30:00|147.62|147.54|147.62|147.54|147.62|147.54|147.57|147.49|148
1734096900000|2024-12-13 13:35:00|147.57|147.49|147.57|147.49|147.62|147.54|147.57|147.49|624
1734097200000|2024-12-13 13:40:00|147.62|147.54|147.62|147.54|147.62|147.54|147.62|147.54|11534
1734097500000|2024-12-13 13:45:00|147.57|147.49|147.62|147.54|147.67|147.59|147.57|147.49|2876
1734097800000|2024-12-13 13:50:00|147.67|147.59|147.67|147.59|147.67|147.59|147.57|147.49|1412
1734098100000|2024-12-13 13:55:00|147.62|147.54|147.57|147.49|147.62|147.54|147.57|147.49|311
1734098400000|2024-12-13 14:00:00|147.62|147.54|147.62|147.54|147.62|147.54|147.57|147.49|4065
1734098700000|2024-12-13 14:05:00|147.57|147.49|147.52|147.44|147.57|147.49|147.52|147.44|257
1734099000000|2024-12-13 14:10:00|147.57|147.49|147.47|147.39|147.57|147.49|147.42|147.34|1984
1734099300000|2024-12-13 14:15:00|147.52|147.44|147.57|147.49|147.62|147.54|147.52|147.44|495
1734099600000|2024-12-13 14:20:00|147.52|147.44|147.47|147.39|147.57|147.44|147.42|147.34|899
1734099900000|2024-12-13 14:25:00|147.52|147.44|147.57|147.49|147.57|147.49|147.47|147.39|8536
1734100200000|2024-12-13 14:30:00|147.52|147.44|147.42|147.34|147.52|147.44|147.37|147.29|5009
1734100500000|2024-12-13 14:35:00|147.37|147.29|147.42|147.34|147.42|147.34|147.27|147.19|456
1734100800000|2024-12-13 14:40:00|147.47|147.39|147.37|147.29|147.47|147.39|147.37|147.29|419
1734101100000|2024-12-13 14:45:00|147.32|147.24|147.37|147.29|147.47|147.39|147.32|147.24|895
1734101400000|2024-12-13 14:50:00|147.32|147.24|147.27|147.19|147.37|147.29|147.27|147.19|417
1734101700000|2024-12-13 14:55:00|147.22|147.14|147.12|147.04|147.27|147.19|147.12|147.04|817
1734102000000|2024-12-13 15:00:00|147.07|146.99|147.02|146.94|147.07|146.99|146.97|146.89|1270
1734102300000|2024-12-13 15:05:00|146.97|146.89|146.97|146.89|147.07|146.99|146.92|146.84|350
1734102600000|2024-12-13 15:10:00|146.92|146.84|147.02|146.94|147.07|146.99|146.92|146.79|307
1734102900000|2024-12-13 15:15:00|147.07|146.99|147.07|146.99|147.07|146.99|147.02|146.94|123
1734103200000|2024-12-13 15:20:00|147.12|147.04|147.07|146.99|147.12|147.04|147.07|146.99|302
1734103500000|2024-12-13 15:25:00|147.12|147.04|147.22|147.14|147.27|147.19|147.07|146.99|1841
1734103800000|2024-12-13 15:30:00|147.17|147.09|147.22|147.14|147.22|147.14|147.12|147.04|1111
1734104100000|2024-12-13 15:35:00|147.17|147.09|147.22|147.14|147.32|147.24|147.17|147.09|1021
1734104400000|2024-12-13 15:40:00|147.17|147.09|147.22|147.14|147.27|147.19|147.17|147.09|1329
1734104700000|2024-12-13 15:45:00|147.27|147.19|147.32|147.24|147.32|147.24|147.27|147.19|1107
1734105000000|2024-12-13 15:50:00|147.27|147.19|147.32|147.24|147.32|147.24|147.22|147.14|1247
1734105300000|2024-12-13 15:55:00|147.27|147.19|147.32|147.24|147.32|147.24|147.27|147.19|13021
1734105600000|2024-12-13 16:00:00|147.27|147.19|147.22|147.14|147.32|147.19|147.17|147.09|3395
1734105900000|2024-12-13 16:05:00|147.17|147.09|147.37|147.29|147.37|147.29|147.17|147.09|1835
1734106200000|2024-12-13 16:10:00|147.42|147.34|147.27|147.19|147.47|147.39|147.27|147.19|37206
1734106500000|2024-12-13 16:15:00|147.32|147.24|147.32|147.24|147.37|147.29|147.27|147.19|1928
1734106800000|2024-12-13 16:20:00|147.27|147.19|147.37|147.29|147.37|147.29|147.27|147.19|12031
1734107100000|2024-12-13 16:25:00|147.42|147.34|147.37|147.29|147.42|147.34|147.32|147.24|3112
1734107400000|2024-12-13 16:30:00|147.32|147.24|147.42|147.34|147.47|147.39|147.32|147.24|9883
1734107700000|2024-12-13 16:35:00|147.47|147.39|147.27|147.19|147.47|147.39|147.22|147.14|2709
1734108000000|2024-12-13 16:40:00|147.32|147.14|147.32|147.24|147.37|147.29|147.27|147.14|876
1734108300000|2024-12-13 16:45:00|147.37|147.29|147.37|147.29|147.42|147.34|147.32|147.29|5529
1734108600000|2024-12-13 16:50:00|147.42|147.34|147.47|147.39|147.52|147.44|147.42|147.34|920
1734108900000|2024-12-13 16:55:00|147.42|147.34|147.47|147.39|147.47|147.39|147.37|147.29|2149
1734109200000|2024-12-13 17:00:00|147.42|147.34|147.47|147.39|147.47|147.39|147.42|147.34|82
1734109500000|2024-12-13 17:05:00|147.42|147.34|147.37|147.29|147.47|147.39|147.37|147.29|570
1734109800000|2024-12-13 17:10:00|147.42|147.34|147.37|147.29|147.42|147.34|147.37|147.29|352
1734110100000|2024-12-13 17:15:00|147.42||147.37||147.42||147.37||121
1734110400000|2024-12-13 17:20:00|147.42|147.34|147.32|147.24|147.42|147.34|147.32|147.24|63
1734110700000|2024-12-13 17:25:00|147.27|147.19|147.27|147.19|147.27|147.19|147.27|147.19|437
1734111000000|2024-12-13 17:30:00|147.32||147.27||147.32||147.27||60
1734111300000|2024-12-13 17:35:00|147.32|147.24|147.22|147.14|147.32|147.24|147.17|147.09|100
1734111600000|2024-12-13 17:40:00|147.17|147.09|147.27|147.19|147.27|147.19|147.17|147.09|735
1734111900000|2024-12-13 17:45:00|||||||||430
1734112200000|2024-12-13 17:50:00|147.32|147.24|147.37|147.29|147.42|147.34|147.32|147.24|119
1734112500000|2024-12-13 17:55:00|147.42|147.24|147.37|147.24|147.42|147.24|147.32|147.24|26
1734112800000|2024-12-13 18:00:00|147.42|147.29|147.42|147.34|147.47|147.39|147.42|147.24|216
1734113100000|2024-12-13 18:05:00|147.37|147.29|147.42|147.34|147.47|147.34|147.37|147.29|33
1734113400000|2024-12-13 18:10:00|147.47|147.29|147.42|147.34|147.47|147.34|147.42|147.29|2
1734113700000|2024-12-13 18:15:00|147.37|147.29|147.52|147.44|147.52|147.44|147.37|147.29|29
1734114000000|2024-12-13 18:20:00||147.39||147.44||147.44||147.39|137
1734114300000|2024-12-13 18:25:00|147.47|147.39|147.52|147.44|147.52|147.44|147.47|147.39|191
1734114600000|2024-12-13 18:30:00|147.57|147.39|147.52|147.39|147.57|147.39|147.47|147.34|13
1734114900000|2024-12-13 18:35:00|147.47||147.52||147.52||147.47||10
1734115200000|2024-12-13 18:40:00|147.47||147.52||147.52||147.47||0
1734115500000|2024-12-13 18:45:00|147.47|147.44|147.52|147.44|147.57|147.44|147.47|147.39|13
1734115800000|2024-12-13 18:50:00|147.47|147.39|147.47|147.34|147.47|147.39|147.42|147.34|127
1734116100000|2024-12-13 18:55:00|147.42||147.42||147.42||147.42||18
1734116400000|2024-12-13 19:00:00|147.47|147.39|147.47|147.39|147.52|147.39|147.47|147.39|21
1734116700000|2024-12-13 19:05:00|147.52|147.44|147.52|147.44|147.52|147.44|147.52|147.39|22
1734117000000|2024-12-13 19:10:00|147.47|147.39|147.47|147.34|147.47|147.39|147.42|147.34|69
1734117300000|2024-12-13 19:15:00|147.52|147.39|147.47|147.39|147.52|147.39|147.47|147.39|33
1734117600000|2024-12-13 19:20:00|||||||||1
1734117900000|2024-12-13 19:25:00|147.42|147.34|147.47|147.34|147.47|147.34|147.42|147.34|9
1734118200000|2024-12-13 19:30:00||147.39||147.39||147.39||147.39|3
1734118500000|2024-12-13 19:35:00|147.52|147.44|147.52|147.44|147.57|147.49|147.52|147.44|89
1734118800000|2024-12-13 19:40:00|147.57|147.49|147.57|147.49|147.57|147.49|147.57|147.49|57
1734119100000|2024-12-13 19:45:00|147.52|147.44|147.57|147.44|147.57|147.49|147.52|147.44|110
1734119400000|2024-12-13 19:50:00|147.52|147.49|147.52|147.44|147.52|147.49|147.52|147.44|5
1734119700000|2024-12-13 19:55:00|147.57|147.49|147.57|147.49|147.57|147.49|147.52|147.44|38
1734120000000|2024-12-13 20:00:00||147.44||147.49||147.49||147.44|37
1734120300000|2024-12-13 20:05:00||147.44||147.44||147.49||147.44|32
1734120600000|2024-12-13 20:10:00|147.62|147.49|147.67|147.54|147.67|147.59|147.62|147.49|755
1734120900000|2024-12-13 20:15:00|147.62|147.59|147.57|147.49|147.62|147.59|147.57|147.49|24
1734121200000|2024-12-13 20:20:00|147.52|147.44|147.62|147.54|147.62|147.54|147.52|147.44|146
1734121500000|2024-12-13 20:25:00|147.57|147.49|147.62|147.49|147.62|147.54|147.57|147.49|377
1734121800000|2024-12-13 20:30:00|147.57|147.44|147.52|147.44|147.57|147.44|147.52|147.44|1148
1734122100000|2024-12-13 20:35:00||147.39||147.44||147.44||147.39|296
1734122400000|2024-12-13 20:40:00|147.47|147.39|147.52|147.39|147.52|147.44|147.47|147.39|88
1734122700000|2024-12-13 20:45:00|147.47|147.44|147.47|147.39|147.47|147.44|147.47|147.39|114
1734123000000|2024-12-13 20:50:00|147.42|147.34|147.42|147.34|147.42|147.34|147.42|147.34|244
1734123300000|2024-12-13 20:55:00|147.47|147.39|147.37|147.29|147.52|147.39|147.37|147.29|327
1734332400000|2024-12-16 07:00:00|147.27|147.19|147.22|147.14|147.27|147.19|147.22|147.14|58
1734332700000|2024-12-16 07:05:00|147.27|147.19|147.27|147.19|147.27|147.19|147.22|147.14|34
1734333000000|2024-12-16 07:10:00|147.22|147.14|147.27|147.14|147.27|147.14|147.22|147.14|9
1734333300000|2024-12-16 07:15:00|147.22|147.19|147.32|147.19|147.32|147.19|147.22|147.14|11
1734333600000|2024-12-16 07:20:00|147.27|147.14|147.27|147.14|147.32|147.19|147.22|147.14|0
1734333900000|2024-12-16 07:25:00|147.22|147.19|147.27|147.19|147.37|147.24|147.22|147.19|15
1734334200000|2024-12-16 07:30:00|147.22|147.14|147.22|147.14|147.27|147.14|147.22|147.14|83
1734334500000|2024-12-16 07:35:00|147.27|147.19|147.22|147.14|147.27|147.19|147.22|147.14|69
1734334800000|2024-12-16 07:40:00|147.17|147.09|147.17|147.09|147.17|147.14|147.17|147.09|130
1734335100000|2024-12-16 07:45:00|147.22|147.14|147.22|147.14|147.22|147.14|147.17|147.09|65
1734335400000|2024-12-16 07:50:00|147.17|147.09|147.17|147.09|147.17|147.14|147.12|147.04|479
1734335700000|2024-12-16 07:55:00|147.22|147.14|147.12|147.04|147.27|147.14|147.02|146.94|490
1734336000000|2024-12-16 08:00:00|147.17|147.09|147.77|147.69|147.82|147.74|147.07|146.99|1272
1734336300000|2024-12-16 08:05:00|147.72|147.64|148.02|147.94|148.07|147.99|147.72|147.64|1582
1734336600000|2024-12-16 08:10:00|148.07|147.99|147.97|147.89|148.17|148.09|147.97|147.89|874
1734336900000|2024-12-16 08:15:00|148.17|148.04|148.02|147.94|148.17|148.09|147.97|147.89|11091
1734337200000|2024-12-16 08:20:00|148.07|147.99|148.07|147.99|148.12|148.04|148.02|147.94|2286
1734337500000|2024-12-16 08:25:00|148.12|148.04|148.07|147.94|148.12|148.04|147.92|147.84|5319
1734337800000|2024-12-16 08:30:00|148.02|147.99|148.17|148.09|148.17|148.09|148.02|147.94|4840
1734338100000|2024-12-16 08:35:00|148.07|147.99|148.27|148.19|148.32|148.24|148.07|147.99|977
1734338400000|2024-12-16 08:40:00|148.22|148.14|148.12|148.04|148.22|148.14|148.02|147.94|1034
1734338700000|2024-12-16 08:45:00|148.07|147.99|148.12|148.04|148.27|148.19|148.07|147.99|907
1734339000000|2024-12-16 08:50:00|148.17|148.09|148.07|147.99|148.17|148.09|147.97|147.89|1718
1734339300000|2024-12-16 08:55:00|148.02|147.94|147.97|147.89|148.07|147.99|147.97|147.84|410
1734339600000|2024-12-16 09:00:00|148.12|148.04|147.82|147.74|148.17|148.04|147.82|147.74|6074
1734339900000|2024-12-16 09:05:00|147.87|147.79|148.12|147.99|148.12|148.04|147.82|147.79|38988
1734340200000|2024-12-16 09:10:00|148.07|148.04|148.22|148.09|148.22|148.14|148.07|147.99|9539
1734340500000|2024-12-16 09:15:00|148.17|148.14|148.22|148.14|148.37|148.29|148.17|148.09|615
1734340800000|2024-12-16 09:20:00|148.17|148.09|148.22|148.14|148.22|148.14|148.12|147.99|470
1734341100000|2024-12-16 09:25:00|148.27|148.19|148.42|148.29|148.42|148.34|148.27|148.19|10522
1734341400000|2024-12-16 09:30:00|148.37|148.24|148.47|148.34|148.47|148.39|148.32|148.24|894
1734341700000|2024-12-16 09:35:00|148.42|148.39|148.52|148.44|148.57|148.49|148.42|148.34|1453
1734342000000|2024-12-16 09:40:00|148.47|148.39|148.57|148.49|148.62|148.54|148.47|148.39|977
1734342300000|2024-12-16 09:45:00|148.62|148.44|148.57|148.49|148.62|148.49|148.47|148.39|943
1734342600000|2024-12-16 09:50:00|148.52|148.44|148.47|148.39|148.57|148.49|148.47|148.39|261
1734342900000|2024-12-16 09:55:00|148.42|148.34|148.32|148.24|148.47|148.39|148.32|148.24|763
1734343200000|2024-12-16 10:00:00|148.27|148.19|148.17|148.09|148.32|148.24|148.12|148.04|612
1734343500000|2024-12-16 10:05:00|148.12|148.04|148.12|148.04|148.17|148.09|148.12|148.04|407
1734343800000|2024-12-16 10:10:00|148.17|148.09|147.92|147.84|148.17|148.09|147.87|147.79|642
1734344100000|2024-12-16 10:15:00|147.87|147.79|147.77|147.69|147.87|147.79|147.77|147.69|26183
1734344400000|2024-12-16 10:20:00|147.72|147.64|147.62|147.54|147.72|147.64|147.57|147.49|1311
1734344700000|2024-12-16 10:25:00|147.67|147.59|147.67|147.59|147.67|147.59|147.67|147.59|4241
1734345000000|2024-12-16 10:30:00|147.72|147.64|147.72|147.64|147.77|147.69|147.67|147.59|26651
1734345300000|2024-12-16 10:35:00|147.77|147.59|147.52|147.44|147.77|147.64|147.52|147.44|25725
1734345600000|2024-12-16 10:40:00|147.57|147.49|147.62|147.54|147.67|147.54|147.52|147.44|4320
1734345900000|2024-12-16 10:45:00|147.67|147.59|147.77|147.64|147.77|147.69|147.62|147.54|358
1734346200000|2024-12-16 10:50:00|147.72|147.69|147.82|147.74|147.82|147.74|147.72|147.64|568
1734346500000|2024-12-16 10:55:00|147.77|147.69|147.77|147.69|147.82|147.74|147.72|147.64|782
1734346800000|2024-12-16 11:00:00|147.72|147.64|147.72|147.59|147.77|147.64|147.57|147.49|11745
1734347100000|2024-12-16 11:05:00|147.67|147.64|147.62|147.54|147.67|147.64|147.57|147.49|310
1734347400000|2024-12-16 11:10:00|147.57|147.49|147.52|147.44|147.67|147.54|147.47|147.39|2663
1734347700000|2024-12-16 11:15:00|147.57|147.49|147.47|147.39|147.57|147.49|147.42|147.34|846
1734348000000|2024-12-16 11:20:00|147.52|147.44|147.52|147.44|147.57|147.49|147.47|147.44|304
1734348300000|2024-12-16 11:25:00|147.57|147.49|147.52|147.44|147.57|147.49|147.47|147.39|508
1734348600000|2024-12-16 11:30:00|147.57|147.49|147.67|147.59|147.72|147.64|147.52|147.44|7473
1734348900000|2024-12-16 11:35:00|147.62|147.54|147.57|147.49|147.62|147.54|147.52|147.44|1344
1734349200000|2024-12-16 11:40:00|147.52|147.44|147.67|147.54|147.67|147.59|147.52|147.44|714
1734349500000|2024-12-16 11:45:00|147.62|147.49|147.62|147.54|147.67|147.59|147.57|147.49|306
1734349800000|2024-12-16 11:50:00|147.57|147.49|147.52|147.44|147.57|147.49|147.52|147.44|223
1734350100000|2024-12-16 11:55:00|147.57|147.49|147.47|147.34|147.57|147.49|147.42|147.34|4187
1734350400000|2024-12-16 12:00:00|147.42|147.39|147.47|147.39|147.57|147.49|147.42|147.34|3654
1734350700000|2024-12-16 12:05:00|147.52|147.44|147.47|147.39|147.52|147.44|147.37|147.29|366
1734351000000|2024-12-16 12:10:00|147.42|147.34|147.37|147.29|147.52|147.44|147.37|147.29|338
1734351300000|2024-12-16 12:15:00|147.42|147.34|147.42|147.34|147.47|147.39|147.37|147.29|493
1734351600000|2024-12-16 12:20:00|147.47|147.39|147.52|147.39|147.52|147.44|147.42|147.34|219
1734351900000|2024-12-16 12:25:00|147.47|147.44|147.57|147.44|147.57|147.49|147.47|147.39|412
1734352200000|2024-12-16 12:30:00|147.52|147.49|147.37|147.29|147.52|147.49|147.32|147.24|5604
1734352500000|2024-12-16 12:35:00|147.42|147.34|147.37|147.29|147.47|147.39|147.37|147.29|257
1734352800000|2024-12-16 12:40:00|147.42|147.34|147.42|147.34|147.52|147.44|147.37|147.29|12260
1734353100000|2024-12-16 12:45:00|147.37|147.29|147.32|147.24|147.42|147.34|147.27|147.19|10402
1734353400000|2024-12-16 12:50:00|147.27|147.19|147.27|147.19|147.32|147.19|147.27|147.19|5471
1734353700000|2024-12-16 12:55:00|147.32|147.14|147.17|147.09|147.32|147.14|147.17|147.09|25743
1734354000000|2024-12-16 13:00:00|147.12|147.04|147.17|147.09|147.27|147.19|147.12|147.04|1432
1734354300000|2024-12-16 13:05:00|147.22|147.04|147.22|147.14|147.27|147.19|147.17|147.04|291
1734354600000|2024-12-16 13:10:00|147.17|147.09|147.27|147.19|147.32|147.24|147.17|147.09|1278
1734354900000|2024-12-16 13:15:00|147.32|147.24|147.32|147.24|147.32|147.24|147.27|147.19|16056
1734355200000|2024-12-16 13:20:00|147.37|147.29|147.37|147.24|147.37|147.29|147.32|147.24|817
1734355500000|2024-12-16 13:25:00|147.32|147.29|147.32|147.19|147.37|147.29|147.27|147.19|32905
1734355800000|2024-12-16 13:30:00|147.27|147.24|147.27|147.19|147.32|147.24|147.27|147.19|16913
1734356100000|2024-12-16 13:35:00|147.32|147.24|147.37|147.29|147.42|147.34|147.27|147.19|937
1734356400000|2024-12-16 13:40:00|147.32|147.24|147.27|147.19|147.37|147.29|147.22|147.14|5602
1734356700000|2024-12-16 13:45:00|147.22|147.14|147.32|147.24|147.32|147.24|147.22|147.14|1135
1734357000000|2024-12-16 13:50:00|147.27|147.19|147.37|147.29|147.42|147.34|147.27|147.19|788
1734357300000|2024-12-16 13:55:00|147.32|147.24|147.37|147.29|147.42|147.34|147.32|147.24|576
1734357600000|2024-12-16 14:00:00|147.32|147.24|147.52|147.44|147.52|147.44|147.32|147.24|2240
1734357900000|2024-12-16 14:05:00|147.57|147.49|147.52|147.44|147.57|147.49|147.52|147.44|2739
1734358200000|2024-12-16 14:10:00|147.47|147.39|147.52|147.44|147.52|147.44|147.47|147.39|28419
1734358500000|2024-12-16 14:15:00|147.57|147.49|147.57|147.49|147.57|147.49|147.52|147.44|1397
1734358800000|2024-12-16 14:20:00|147.52|147.44|147.42|147.34|147.57|147.49|147.37|147.29|501
1734359100000|2024-12-16 14:25:00|147.37|147.29|147.42|147.34|147.52|147.44|147.37|147.29|499
1734359400000|2024-12-16 14:30:00|147.47|147.39|147.22|147.14|147.47|147.39|147.22|147.14|36015
1734359700000|2024-12-16 14:35:00|147.17|147.09|147.42|147.34|147.47|147.39|147.17|147.09|717
1734360000000|2024-12-16 14:40:00|147.47|147.29|147.57|147.49|147.57|147.49|147.42|147.29|31090
1734360300000|2024-12-16 14:45:00|147.62|147.54|147.62|147.54|147.67|147.59|147.52|147.44|4167
1734360600000|2024-12-16 14:50:00|147.67|147.59|147.37|147.29|147.67|147.59|147.37|147.29|681
1734360900000|2024-12-16 14:55:00|147.32|147.24|147.37|147.29|147.42|147.34|147.32|147.19|2813
1734361200000|2024-12-16 15:00:00|147.42|147.34|147.57|147.49|147.57|147.49|147.42|147.34|1078
1734361500000|2024-12-16 15:05:00|147.62|147.54|147.67|147.59|147.72|147.64|147.52|147.44|767
1734361800000|2024-12-16 15:10:00|147.72|147.64|147.62|147.54|147.72|147.64|147.47|147.39|11281
1734362100000|2024-12-16 15:15:00|147.67|147.59|147.62|147.54|147.67|147.59|147.52|147.44|1172
1734362400000|2024-12-16 15:20:00|147.67|147.59|147.57|147.49|147.67|147.59|147.52|147.44|569
1734362700000|2024-12-16 15:25:00|147.52|147.44|147.57|147.49|147.62|147.54|147.52|147.44|579
1734363000000|2024-12-16 15:30:00|147.62|147.54|147.57|147.49|147.67|147.59|147.57|147.44|341
1734363300000|2024-12-16 15:35:00|147.62|147.44|147.52|147.44|147.62|147.49|147.52|147.44|372
1734363600000|2024-12-16 15:40:00|147.57|147.49|147.57|147.49|147.57|147.49|147.42|147.34|1811
1734363900000|2024-12-16 15:45:00|147.52|147.44|147.62|147.54|147.67|147.59|147.52|147.44|6196
1734364200000|2024-12-16 15:50:00|147.67|147.59|147.67|147.59|147.67|147.59|147.62|147.54|940
1734364500000|2024-12-16 15:55:00|147.72|147.64|147.62|147.54|147.72|147.64|147.62|147.54|693
1734364800000|2024-12-16 16:00:00|147.67|147.59|147.47|147.39|147.67|147.59|147.47|147.39|1196
1734365100000|2024-12-16 16:05:00|147.52|147.44|147.57|147.49|147.57|147.49|147.42|147.34|580
1734365400000|2024-12-16 16:10:00|147.62|147.54|147.62|147.54|147.67|147.59|147.57|147.49|1472
1734365700000|2024-12-16 16:15:00|147.67|147.59|147.57|147.49|147.67|147.59|147.57|147.49|2121
1734366000000|2024-12-16 16:20:00|147.52|147.44|147.62|147.54|147.62|147.54|147.52|147.44|762
1734366300000|2024-12-16 16:25:00|147.67|147.59|147.67|147.59|147.72|147.64|147.62|147.54|20169
1734366600000|2024-12-16 16:30:00|147.62|147.54|147.57|147.49|147.62|147.54|147.47|147.39|9908
1734366900000|2024-12-16 16:35:00|147.62|147.54|147.72|147.64|147.72|147.64|147.57|147.49|1426
1734367200000|2024-12-16 16:40:00|147.77|147.69|147.72|147.64|147.77|147.69|147.72|147.64|6331
1734367500000|2024-12-16 16:45:00|147.77|147.69|147.87|147.79|147.87|147.79|147.77|147.69|26569
1734367800000|2024-12-16 16:50:00|147.92|147.84|147.92|147.84|147.92|147.84|147.87|147.79|1675
1734368100000|2024-12-16 16:55:00|147.87|147.79|147.87|147.79|147.87|147.79|147.82|147.74|671
1734368400000|2024-12-16 17:00:00|147.82|147.74|147.77|147.69|147.87|147.79|147.77|147.69|1528
1734368700000|2024-12-16 17:05:00|147.72|147.64|147.77|147.69|147.77|147.69|147.72|147.64|264
1734369000000|2024-12-16 17:10:00|147.82|147.74|147.82|147.74|147.87|147.79|147.82|147.74|960
1734369300000|2024-12-16 17:15:00|147.87|147.79|147.82|147.74|147.87|147.79|147.77|147.69|106
1734369600000|2024-12-16 17:20:00|||||||||70
1734369900000|2024-12-16 17:25:00|147.87|147.79|147.87|147.79|147.87|147.79|147.87|147.79|114
1734370200000|2024-12-16 17:30:00|147.82|147.74|147.82|147.74|147.87|147.79|147.82|147.74|287
1734370500000|2024-12-16 17:35:00|147.87|147.79|147.87|147.79|147.87|147.79|147.87|147.79|342
1734370800000|2024-12-16 17:40:00|147.82|147.74|147.87|147.79|147.87|147.79|147.82|147.74|16
1734371100000|2024-12-16 17:45:00|147.82|147.74|147.82|147.74|147.87|147.79|147.82|147.74|56
1734371400000|2024-12-16 17:50:00|147.77|147.69|147.82|147.74|147.82|147.74|147.77|147.69|759
1734371700000|2024-12-16 17:55:00|147.77|147.69|147.82|147.74|147.82|147.74|147.77|147.69|10
1734372000000|2024-12-16 18:00:00|147.87|147.79|147.87|147.79|147.87|147.79|147.82|147.74|207
1734372300000|2024-12-16 18:05:00|147.82|147.74|147.87|147.79|147.87|147.79|147.82|147.74|45
1734372600000|2024-12-16 18:10:00|147.82|147.74|147.77|147.69|147.82|147.74|147.77|147.69|102
1734372900000|2024-12-16 18:15:00|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|279
1734373200000|2024-12-16 18:20:00||147.69||147.74||147.74||147.69|45
1734373500000|2024-12-16 18:25:00|147.77|147.69|147.82|147.74|147.82|147.74|147.77|147.69|1098
1734373800000|2024-12-16 18:30:00|147.77|147.69|147.82|147.69|147.82|147.69|147.77|147.69|92
1734374100000|2024-12-16 18:35:00|147.77|147.74|147.82|147.74|147.82|147.74|147.77|147.74|35
1734374400000|2024-12-16 18:40:00|||||||||60
1734374700000|2024-12-16 18:45:00|147.87|147.79|147.82|147.74|147.87|147.79|147.82|147.74|107
1734375000000|2024-12-16 18:50:00||147.69||147.74||147.74||147.69|0
1734375300000|2024-12-16 18:55:00|147.77|147.69|147.77|147.69|147.82|147.69|147.77|147.69|16
1734375600000|2024-12-16 19:00:00|147.72|147.64|147.72|147.64|147.72|147.64|147.72|147.64|10
1734375900000|2024-12-16 19:05:00|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|38
1734376200000|2024-12-16 19:10:00||147.64||147.69||147.69||147.64|3
1734376500000|2024-12-16 19:15:00|147.72|147.64|147.72|147.64|147.72|147.69|147.72|147.64|1000
1734376800000|2024-12-16 19:20:00|147.77||147.72||147.77||147.72||49
1734377100000|2024-12-16 19:25:00|||||||||6
1734377400000|2024-12-16 19:30:00||147.59||147.59||147.59||147.59|35
1734377700000|2024-12-16 19:35:00|147.67|147.64|147.72|147.64|147.72|147.64|147.67|147.59|87
1734378300000|2024-12-16 19:45:00|147.77||147.72||147.77||147.72||93
1734378600000|2024-12-16 19:50:00|147.77|147.69|147.77|147.69|147.77|147.69|147.72|147.69|52
1734378900000|2024-12-16 19:55:00|147.82||147.82||147.82||147.82||4
1734379200000|2024-12-16 20:00:00|147.77||147.82||147.82||147.77||2
1734379500000|2024-12-16 20:05:00|147.77|147.74|147.82|147.74|147.82|147.74|147.77|147.74|117
1734380100000|2024-12-16 20:15:00|147.77|147.69|147.77|147.69|147.77|147.69|147.77|147.69|5
1734380400000|2024-12-16 20:20:00|||||||||234
1734380700000|2024-12-16 20:25:00|147.82|147.74|147.82|147.74|147.82|147.74|147.82|147.74|55
1734381000000|2024-12-16 20:30:00|147.77|147.69|147.77|147.69|147.82|147.69|147.77|147.69|215
1734381300000|2024-12-16 20:35:00|147.72|147.64|147.67|147.59|147.72|147.64|147.67|147.59|1392
1734381600000|2024-12-16 20:40:00|147.62|147.54|147.62|147.54|147.67|147.54|147.62|147.54|119
1734381900000|2024-12-16 20:45:00|147.57|147.49|147.57|147.49|147.57|147.49|147.52|147.44|98
1734382200000|2024-12-16 20:50:00|147.62|147.44|147.62|147.54|147.62|147.54|147.57|147.44|105
1734382500000|2024-12-16 20:55:00|147.57|147.49|147.47|147.39|147.62|147.49|147.47|147.39|1833
1734418800000|2024-12-17 07:00:00|147.44|147.37|147.07|146.99|147.44|147.37|147.02|146.89|180
1734419100000|2024-12-17 07:05:00|147.12|147.04|147.17|147.04|147.22|147.14|147.12|147.04|106
1734419400000|2024-12-17 07:10:00|147.12|146.99|147.12|146.99|147.12|147.04|147.02|146.94|6
1734419700000|2024-12-17 07:15:00|147.07|146.94|147.12|146.99|147.12|146.99|147.02|146.89|25
1734420000000|2024-12-17 07:20:00|147.07|147.04|147.12|146.99|147.12|147.04|147.07|146.94|9
1734420300000|2024-12-17 07:25:00|147.07|147.04|147.07|146.99|147.17|147.04|147.07|146.99|126
1734420600000|2024-12-17 07:30:00|147.12|146.94|146.87|146.79|147.12|146.94|146.87|146.79|242
1734420900000|2024-12-17 07:35:00|146.92|146.84|147.07|146.94|147.07|146.99|146.92|146.84|261
1734421200000|2024-12-17 07:40:00|147.02|146.99|147.07|146.94|147.07|146.99|147.02|146.94|25
1734421500000|2024-12-17 07:45:00|147.02|146.99|147.07|146.99|147.07|146.99|146.97|146.89|30
1734421800000|2024-12-17 07:50:00|147.12|147.04|147.02|146.94|147.12|147.04|146.97|146.89|49
1734422100000|2024-12-17 07:55:00|146.97|146.89|147.07|146.94|147.12|147.04|146.97|146.89|334
1734422400000|2024-12-17 08:00:00|147.12|146.99|147.12|146.99|147.37|147.24|147.07|146.99|1448
1734422700000|2024-12-17 08:05:00|147.07|146.94|147.02|146.89|147.12|146.99|146.87|146.79|761
1734423000000|2024-12-17 08:10:00|147.07|146.94|147.22|147.14|147.27|147.19|147.02|146.89|10579
1734423300000|2024-12-17 08:15:00|147.27|147.19|147.02|146.94|147.37|147.29|146.97|146.89|5482
1734423600000|2024-12-17 08:20:00|147.07|146.89|146.97|146.89|147.12|147.04|146.92|146.84|438
1734423900000|2024-12-17 08:25:00|147.02|146.94|147.17|147.09|147.17|147.09|146.92|146.84|8359
1734424200000|2024-12-17 08:30:00|147.12|147.04|146.87|146.79|147.17|147.09|146.87|146.79|420
1734424500000|2024-12-17 08:35:00|146.92|146.84|147.02|146.94|147.07|146.99|146.87|146.74|1707
1734424800000|2024-12-17 08:40:00|147.07|146.99|146.87|146.79|147.07|146.99|146.87|146.74|3418
1734425100000|2024-12-17 08:45:00|146.92|146.84|146.97|146.89|147.02|146.94|146.82|146.74|1522
1734425400000|2024-12-17 08:50:00|147.02|146.94|146.97|146.89|147.02|146.94|146.92|146.84|543
1734425700000|2024-12-17 08:55:00|147.02|146.94|147.02|146.94|147.17|147.04|146.97|146.89|781
1734426000000|2024-12-17 09:00:00|146.97|146.89|147.07|146.99|147.12|147.04|146.92|146.79|845
1734426300000|2024-12-17 09:05:00|147.02|146.94|147.02|146.94|147.07|146.99|146.87|146.79|1281
1734426600000|2024-12-17 09:10:00|147.07|146.99|146.82|146.74|147.07|146.99|146.82|146.74|391
1734426900000|2024-12-17 09:15:00|146.87|146.69|146.82|146.74|146.87|146.79|146.72|146.64|423
1734427200000|2024-12-17 09:20:00|146.77|146.69|146.57|146.49|146.82|146.74|146.52|146.44|3767
1734427500000|2024-12-17 09:25:00|146.52|146.44|146.52|146.44|146.62|146.54|146.47|146.39|2320
1734427800000|2024-12-17 09:30:00|146.57|146.39|146.47|146.39|146.67|146.59|146.47|146.39|12972
1734428100000|2024-12-17 09:35:00|146.52|146.44|146.42|146.34|146.52|146.44|146.37|146.29|1086
1734428400000|2024-12-17 09:40:00|146.37|146.29|146.42|146.34|146.42|146.34|146.27|146.19|2007
1734428700000|2024-12-17 09:45:00|146.47|146.39|146.52|146.44|146.57|146.49|146.42|146.29|1498
1734429000000|2024-12-17 09:50:00|146.47|146.39|146.42|146.34|146.52|146.39|146.37|146.29|23481
1734429300000|2024-12-17 09:55:00|146.47|146.39|146.47|146.39|146.52|146.44|146.42|146.34|380
1734429600000|2024-12-17 10:00:00|146.62|146.49|146.42|146.34|146.67|146.54|146.37|146.29|3123
1734429900000|2024-12-17 10:05:00|146.37|146.29|146.27|146.19|146.47|146.34|146.07|145.99|1389
1734430200000|2024-12-17 10:10:00|146.32|146.24|146.12|145.99|146.32|146.24|146.07|145.99|3622
1734430500000|2024-12-17 10:15:00|146.07|146.04|146.17|146.09|146.27|146.19|146.07|145.99|1818
1734430800000|2024-12-17 10:20:00|146.22|146.14|146.27|146.14|146.27|146.19|146.17|146.09|209
1734431100000|2024-12-17 10:25:00|146.22|146.19|146.32|146.24|146.32|146.24|146.17|146.09|15459
1734431400000|2024-12-17 10:30:00|146.37|146.29|146.42|146.34|146.47|146.39|146.32|146.24|7383
1734431700000|2024-12-17 10:35:00|146.47|146.39|146.42|146.34|146.47|146.39|146.37|146.29|2325
1734432000000|2024-12-17 10:40:00|146.47|146.39|146.47|146.39|146.52|146.44|146.47|146.34|294
1734432300000|2024-12-17 10:45:00|146.42|146.34|146.37|146.29|146.47|146.39|146.27|146.19|5094
1734432600000|2024-12-17 10:50:00|146.42|146.34|146.47|146.39|146.47|146.39|146.37|146.29|323
1734432900000|2024-12-17 10:55:00|146.42|146.34|146.37|146.29|146.42|146.39|146.37|146.24|196
1734433200000|2024-12-17 11:00:00|146.32|146.24|146.42|146.34|146.42|146.34|146.32|146.24|685
1734433500000|2024-12-17 11:05:00|146.47|146.39|146.47|146.39|146.52|146.44|146.42|146.29|607
1734433800000|2024-12-17 11:10:00|146.52|146.34|146.42|146.34|146.52|146.39|146.42|146.34|1850
1734434100000|2024-12-17 11:15:00|146.37|146.29|146.47|146.34|146.47|146.39|146.37|146.29|129
1734434400000|2024-12-17 11:20:00|146.52|146.39|146.52|146.44|146.57|146.49|146.47|146.34|17966
1734434700000|2024-12-17 11:25:00|146.57|146.49|146.47|146.39|146.57|146.49|146.47|146.39|12242
1734435000000|2024-12-17 11:30:00|146.52|146.44|146.32|146.24|146.52|146.44|146.32|146.24|1560
1734435300000|2024-12-17 11:35:00|146.37|146.29|146.32|146.24|146.37|146.29|146.32|146.24|14103
1734435600000|2024-12-17 11:40:00|146.37|146.29|146.22|146.14|146.37|146.29|146.22|146.14|346
1734435900000|2024-12-17 11:45:00|146.27|146.19|146.17|146.04|146.27|146.19|146.12|146.04|719
1734436200000|2024-12-17 11:50:00|146.12|145.99|146.07|145.99|146.17|146.04|146.02|145.94|2500
1734436500000|2024-12-17 11:55:00|146.02|145.94|146.02|145.94|146.07|145.99|146.02|145.89|34415
1734436800000|2024-12-17 12:00:00|146.07|145.99|146.07|145.99|146.12|145.99|146.02|145.94|4323
1734437100000|2024-12-17 12:05:00|146.02|145.94|146.07|145.99|146.07|145.99|146.02|145.89|233
1734437400000|2024-12-17 12:10:00|146.02|145.94|146.07|145.99|146.07|145.99|145.97|145.89|2667
1734437700000|2024-12-17 12:15:00|146.02|145.94|146.07|145.99|146.12|146.04|146.02|145.94|495
1734438000000|2024-12-17 12:20:00|146.02|145.89|145.97|145.84|146.02|145.94|145.92|145.84|1857
1734438300000|2024-12-17 12:25:00|146.02|145.89|146.02|145.94|146.07|145.99|145.97|145.89|3424
1734438600000|2024-12-17 12:30:00|145.97|145.89|145.92|145.84|145.97|145.89|145.87|145.79|2273
1734438900000|2024-12-17 12:35:00|145.87|145.79|145.82|145.74|145.87|145.79|145.82|145.69|583
1734439200000|2024-12-17 12:40:00|145.87|145.79|145.97|145.89|145.97|145.89|145.87|145.79|496
1734439500000|2024-12-17 12:45:00|145.92|145.84|145.97|145.89|146.02|145.94|145.87|145.79|738
1734439800000|2024-12-17 12:50:00|146.02|145.84|145.87|145.79|146.02|145.89|145.87|145.79|76
1734440100000|2024-12-17 12:55:00|145.82|145.74|145.77|145.64|145.82|145.74|145.72|145.64|488
1734440400000|2024-12-17 13:00:00|145.72|145.69|145.67|145.54|145.77|145.69|145.62|145.54|1181
1734440700000|2024-12-17 13:05:00|145.62|145.59|145.67|145.59|145.77|145.64|145.62|145.54|10978
1734441000000|2024-12-17 13:10:00|145.72|145.64|145.77|145.69|145.77|145.69|145.72|145.64|547
1734441300000|2024-12-17 13:15:00|145.72|145.64|145.77|145.69|145.82|145.74|145.72|145.64|396
1734441600000|2024-12-17 13:20:00|145.82|145.74|145.72|145.64|145.82|145.74|145.72|145.59|10602
1734441900000|2024-12-17 13:25:00|145.67|145.59|145.77|145.64|145.77|145.64|145.67|145.59|641
1734442200000|2024-12-17 13:30:00|145.72|145.59|145.57|145.49|145.72|145.69|145.57|145.49|1536
1734442500000|2024-12-17 13:35:00|145.52|145.44|145.57|145.49|145.57|145.49|145.47|145.39|1613
1734442800000|2024-12-17 13:40:00|145.62|145.54|145.67|145.59|145.72|145.64|145.57|145.49|2035
1734443100000|2024-12-17 13:45:00|145.72|145.64|145.72|145.64|145.72|145.64|145.67|145.59|121
1734443400000|2024-12-17 13:50:00|145.77|145.69|145.82|145.69|145.82|145.74|145.72|145.64|572
1734443700000|2024-12-17 13:55:00|145.77|145.74|145.87|145.79|145.87|145.79|145.77|145.69|560
1734444000000|2024-12-17 14:00:00|145.82|145.74|145.82|145.74|145.87|145.79|145.77|145.69|778
1734444300000|2024-12-17 14:05:00|145.77|145.69|145.57|145.49|145.77|145.69|145.57|145.49|1102
1734444600000|2024-12-17 14:10:00|145.62|145.54|145.52|145.39|145.62|145.54|145.47|145.39|1290
1734444900000|2024-12-17 14:15:00|145.47|145.34|145.47|145.39|145.52|145.44|145.42|145.34|3920
1734445200000|2024-12-17 14:20:00|145.42|145.34|145.42|145.34|145.47|145.39|145.37|145.29|656
1734445500000|2024-12-17 14:25:00|145.47|145.39|145.32|145.24|145.47|145.39|145.32|145.24|9148
1734445800000|2024-12-17 14:30:00|145.27|145.19|145.12|145.04|145.32|145.24|145.12|145.04|12206
1734446100000|2024-12-17 14:35:00|145.07|144.99|145.07|144.99|145.17|145.04|144.87|144.79|12871
1734446400000|2024-12-17 14:40:00|145.12|145.04|144.92|144.84|145.12|145.04|144.82|144.74|14493
1734446700000|2024-12-17 14:45:00|144.87|144.79|144.92|144.84|145.02|144.94|144.77|144.69|9440
1734447000000|2024-12-17 14:50:00|144.97|144.89|144.97|144.84|145.07|144.99|144.87|144.79|17853
1734447300000|2024-12-17 14:55:00|144.92|144.89|145.02|144.94|145.02|144.94|144.92|144.84|7671
1734447600000|2024-12-17 15:00:00|144.97|144.89|145.02|144.94|145.02|144.94|144.87|144.79|3180
1734447900000|2024-12-17 15:05:00|144.97|144.89|145.17|145.09|145.17|145.09|144.97|144.89|5604
1734448200000|2024-12-17 15:10:00|145.22|145.14|145.22|145.14|145.22|145.14|145.12|145.04|2954
1734448500000|2024-12-17 15:15:00|145.17|145.09|145.27|145.19|145.32|145.24|145.17|145.09|2409
1734448800000|2024-12-17 15:20:00|145.22|145.14|145.17|145.09|145.27|145.19|145.07|144.99|22130
1734449100000|2024-12-17 15:25:00|145.22|145.14|145.22|145.14|145.27|145.19|145.12|145.04|11046
1734449400000|2024-12-17 15:30:00|145.27|145.19|145.32|145.24|145.37|145.29|145.17|145.09|14298
1734449700000|2024-12-17 15:35:00|145.37|145.29|145.42|145.34|145.47|145.34|145.32|145.24|1411
1734450000000|2024-12-17 15:40:00|145.37|145.29|145.47|145.39|145.52|145.44|145.37|145.29|1581
1734450300000|2024-12-17 15:45:00|145.42|145.34|145.52|145.44|145.52|145.44|145.42|145.34|662
1734450600000|2024-12-17 15:50:00|145.57|145.49|145.57|145.49|145.57|145.49|145.52|145.44|1439
1734450900000|2024-12-17 15:55:00|145.52|145.44|145.57|145.49|145.62|145.54|145.52|145.44|1865
1734451200000|2024-12-17 16:00:00|145.62|145.54|145.52|145.44|145.62|145.54|145.47|145.39|7584
1734451500000|2024-12-17 16:05:00|145.47|145.39|145.37|145.24|145.47|145.39|145.27|145.19|1199
1734451800000|2024-12-17 16:10:00|145.32|145.29|145.32|145.24|145.42|145.34|145.32|145.24|535
1734452100000|2024-12-17 16:15:00|145.27|145.19|145.37|145.29|145.37|145.29|145.22|145.14|1972
1734452400000|2024-12-17 16:20:00|145.32|145.24|145.17|145.09|145.37|145.29|145.17|145.09|1899
1734452700000|2024-12-17 16:25:00|145.22|145.14|145.17|145.09|145.22|145.14|145.07|144.99|5486
1734453000000|2024-12-17 16:30:00|145.12|145.04|144.97|144.89|145.17|145.09|144.97|144.89|6958
1734453300000|2024-12-17 16:35:00|145.02|144.94|145.12|145.04|145.12|145.04|144.97|144.89|4447
1734453600000|2024-12-17 16:40:00|145.07|144.99|145.07|144.99|145.12|145.04|145.07|144.99|9502
1734453900000|2024-12-17 16:45:00|145.12|145.04|145.17|145.09|145.17|145.09|145.12|145.04|781
1734454200000|2024-12-17 16:50:00|145.22|145.14|145.22|145.14|145.27|145.19|145.17|145.09|1259
1734454500000|2024-12-17 16:55:00|145.27|145.19|145.27|145.19|145.27|145.19|145.17|145.09|837
1734454800000|2024-12-17 17:00:00|145.22|145.14|145.17|145.09|145.27|145.19|145.17|145.09|470
1734455100000|2024-12-17 17:05:00|145.12|145.04|145.22|145.14|145.27|145.14|145.12|145.04|2164
1734455400000|2024-12-17 17:10:00|145.17|145.09|145.17|145.09|145.22|145.14|145.17|145.09|495
1734455700000|2024-12-17 17:15:00|145.22|145.14|145.17|145.09|145.22|145.14|145.12|145.04|256
1734456000000|2024-12-17 17:20:00|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|71
1734456300000|2024-12-17 17:25:00|||||||||50
1734456600000|2024-12-17 17:30:00|145.12|145.04|145.22|145.14|145.22|145.14|145.12|145.04|278
1734456900000|2024-12-17 17:35:00|145.27|145.19|145.27|145.19|145.27|145.19|145.22|145.14|15
1734457200000|2024-12-17 17:40:00|145.32|145.24|145.37|145.24|145.37|145.29|145.32|145.24|255
1734457500000|2024-12-17 17:45:00|145.32|145.29|145.27|145.19|145.32|145.29|145.27|145.19|67
1734457800000|2024-12-17 17:50:00|145.32|145.24|145.32|145.24|145.32|145.24|145.27|145.19|44
1734458100000|2024-12-17 17:55:00|145.37|145.29|145.37|145.29|145.42|145.34|145.37|145.29|513
1734458400000|2024-12-17 18:00:00|145.42|145.34|145.42|145.34|145.42|145.34|145.37|145.29|216
1734458700000|2024-12-17 18:05:00|145.37|145.29|145.32|145.24|145.37|145.29|145.27|145.19|156
1734459000000|2024-12-17 18:10:00|145.27|145.19|145.27|145.19|145.32|145.24|145.27|145.19|280
1734459300000|2024-12-17 18:15:00|145.32|145.14|145.22|145.14|145.32|145.14|145.22|145.14|83
1734459600000|2024-12-17 18:20:00|145.17|145.09|145.27|145.14|145.27|145.14|145.17|145.09|54
1734459900000|2024-12-17 18:25:00|145.22|145.19|145.17|145.09|145.27|145.19|145.17|145.09|28
1734460200000|2024-12-17 18:30:00|145.22|145.14|145.17|145.09|145.22|145.14|145.17|145.09|71
1734460500000|2024-12-17 18:35:00||145.04||145.04||145.09||145.04|90
1734460800000|2024-12-17 18:40:00||145.09||145.09||145.09||145.09|0
1734461100000|2024-12-17 18:45:00|145.22|145.14|145.22|145.09|145.22|145.14|145.17|145.09|39
1734461400000|2024-12-17 18:50:00|145.27|145.14|145.27|145.19|145.27|145.19|145.27|145.14|19
1734461700000|2024-12-17 18:55:00|145.22|145.14|145.27|145.14|145.27|145.19|145.22|145.14|13
1734462000000|2024-12-17 19:00:00|145.22|145.19|145.22|145.09|145.22|145.19|145.22|145.09|2
1734462300000|2024-12-17 19:05:00|145.17|145.14|145.22|145.09|145.22|145.14|145.17|145.09|426
1734462600000|2024-12-17 19:10:00|145.17||145.22||145.22||145.17||1
1734462900000|2024-12-17 19:15:00|145.17|145.14|145.17|145.09|145.17|145.14|145.17|145.09|11
1734463500000|2024-12-17 19:25:00|||||||||4
1734463800000|2024-12-17 19:30:00|145.12|145.04|145.12|145.04|145.17|145.09|145.12|144.99|291
1734464100000|2024-12-17 19:35:00|145.07|144.99|145.02|144.94|145.07|144.99|145.02|144.94|330
1734464400000|2024-12-17 19:40:00|145.07|144.89|145.02|144.94|145.07|144.99|145.02|144.89|485
1734464700000|2024-12-17 19:45:00|144.97|144.89|144.97|144.89|145.02|144.94|144.97|144.89|1277
1734465000000|2024-12-17 19:50:00|144.92|144.84|144.97|144.89|144.97|144.89|144.92|144.84|637
1734465300000|2024-12-17 19:55:00|144.87|144.79|144.92|144.79|144.92|144.84|144.87|144.79|687
1734465600000|2024-12-17 20:00:00|144.87|144.84|144.87|144.79|144.87|144.84|144.87|144.74|40
1734465900000|2024-12-17 20:05:00|144.82|144.74|144.82|144.74|144.87|144.79|144.82|144.69|133
1734466200000|2024-12-17 20:10:00|144.87|144.79|144.82|144.74|144.87|144.79|144.82|144.74|40
1734466500000|2024-12-17 20:15:00|144.77|144.69|144.77|144.69|144.82|144.69|144.77|144.69|27
1734466800000|2024-12-17 20:20:00|||||||||76
1734467100000|2024-12-17 20:25:00|144.82|144.74|144.82|144.74|144.82|144.74|144.82|144.74|2
1734467400000|2024-12-17 20:30:00|144.87|144.79|144.92|144.79|144.92|144.84|144.82|144.69|147
1734467700000|2024-12-17 20:35:00|144.87|144.74|144.87|144.79|144.87|144.79|144.87|144.74|87
1734468000000|2024-12-17 20:40:00|144.92|144.84|144.97|144.89|144.97|144.89|144.92|144.79|40
1734468300000|2024-12-17 20:45:00|145.02|144.94|144.97|144.89|145.12|144.99|144.97|144.89|190
1734468600000|2024-12-17 20:50:00|145.02|144.94|145.07|144.99|145.07|144.99|145.02|144.94|48
1734468900000|2024-12-17 20:55:00|145.02|144.94|144.97|144.89|145.07|144.99|144.97|144.84|279
1734505200000|2024-12-18 07:00:00|144.94|144.87|145.02|144.89|145.02|144.94|144.94|144.87|112
1734505500000|2024-12-18 07:05:00|144.97|144.84|144.97|144.89|145.02|144.89|144.92|144.84|0
1734506100000|2024-12-18 07:15:00|144.92|144.84|144.97|144.89|144.97|144.89|144.92|144.84|20
1734506400000|2024-12-18 07:20:00|144.92|144.84|144.97|144.89|144.97|144.89|144.92|144.84|126
1734506700000|2024-12-18 07:25:00|145.02|144.84|145.02|144.94|145.02|144.94|145.02|144.84|205
1734507000000|2024-12-18 07:30:00|144.97|144.89|145.02|144.89|145.02|144.94|144.97|144.89|45
1734507300000|2024-12-18 07:35:00|144.97||144.97||144.97||144.97||0
1734507600000|2024-12-18 07:40:00|144.92|144.84|144.92|144.84|144.92|144.84|144.92|144.84|0
1734507900000|2024-12-18 07:45:00|144.87|144.79|144.87|144.79|144.97|144.89|144.87|144.79|638
1734508200000|2024-12-18 07:50:00|144.92|144.84|144.82|144.69|144.92|144.84|144.72|144.64|271
1734508500000|2024-12-18 07:55:00|144.77|144.74|145.12|144.99|145.12|145.04|144.77|144.69|688
1734508800000|2024-12-18 08:00:00|145.02|144.94|145.07|144.94|145.12|145.04|144.92|144.84|3023
1734509100000|2024-12-18 08:05:00|145.12|144.99|144.92|144.84|145.17|145.09|144.92|144.79|607
1734509400000|2024-12-18 08:10:00|144.97|144.89|144.87|144.79|145.07|144.99|144.77|144.69|1980
1734509700000|2024-12-18 08:15:00|144.82|144.74|144.92|144.84|145.02|144.94|144.77|144.64|635
1734510000000|2024-12-18 08:20:00|144.87|144.79|144.92|144.84|144.92|144.84|144.67|144.59|511
1734510300000|2024-12-18 08:25:00|144.97|144.89|145.32|145.24|145.32|145.24|144.97|144.89|2235
1734510600000|2024-12-18 08:30:00|145.37|145.19|145.47|145.34|145.52|145.44|145.37|145.19|4477
1734510900000|2024-12-18 08:35:00|145.42|145.29|145.42|145.34|145.62|145.54|145.37|145.24|1337
1734511200000|2024-12-18 08:40:00|145.37|145.29|145.07|144.99|145.42|145.34|145.07|144.99|1050
1734511500000|2024-12-18 08:45:00|145.12|144.94|145.12|145.04|145.17|145.09|144.97|144.89|1655
1734511800000|2024-12-18 08:50:00|145.07|144.99|145.07|144.99|145.17|145.09|145.07|144.94|3617
1734512100000|2024-12-18 08:55:00|145.02|144.94|145.27|145.19|145.37|145.24|145.02|144.89|1289
1734512400000|2024-12-18 09:00:00|145.32|145.14|145.52|145.44|145.57|145.49|145.22|145.14|2371
1734512700000|2024-12-18 09:05:00|145.57|145.49|145.52|145.44|145.62|145.49|145.42|145.34|6702
1734513000000|2024-12-18 09:10:00|145.57|145.39|145.72|145.64|145.77|145.69|145.47|145.39|4053
1734513300000|2024-12-18 09:15:00|145.77|145.69|145.87|145.79|145.87|145.79|145.67|145.59|2527
1734513600000|2024-12-18 09:20:00|145.92|145.84|145.92|145.84|146.02|145.94|145.87|145.84|2941
1734513900000|2024-12-18 09:25:00|145.87|145.79|145.82|145.74|145.97|145.89|145.77|145.69|1039
1734514200000|2024-12-18 09:30:00|145.77|145.69|145.97|145.89|146.02|145.94|145.77|145.69|297
1734514500000|2024-12-18 09:35:00|146.02|145.94|145.92|145.84|146.02|145.94|145.87|145.79|361
1734514800000|2024-12-18 09:40:00|145.97|145.89|146.22|146.14|146.27|146.19|145.92|145.84|14150
1734515100000|2024-12-18 09:45:00|146.17|146.09|146.07|145.99|146.22|146.14|146.02|145.94|3070
1734515400000|2024-12-18 09:50:00|146.12|145.94|146.02|145.94|146.12|145.99|145.97|145.89|4956
1734515700000|2024-12-18 09:55:00|145.97|145.89|145.97|145.89|146.02|145.94|145.92|145.84|669
1734516000000|2024-12-18 10:00:00|146.07|145.94|146.02|145.94|146.07|145.99|145.92|145.84|156
1734516300000|2024-12-18 10:05:00|145.97|145.89|145.92|145.84|146.02|145.94|145.92|145.84|213
1734516600000|2024-12-18 10:10:00|145.87|145.79|145.87|145.79|146.02|145.94|145.82|145.74|17614
1734516900000|2024-12-18 10:15:00|145.92|145.74|146.02|145.94|146.02|145.94|145.82|145.74|685
1734517200000|2024-12-18 10:20:00|145.97|145.89|146.17|146.09|146.17|146.09|145.92|145.84|1654
1734517500000|2024-12-18 10:25:00|146.22|146.14|146.32|146.19|146.32|146.19|146.17|146.14|389
1734517800000|2024-12-18 10:30:00|146.27|146.24|146.27|146.19|146.37|146.29|146.17|146.09|895
1734518100000|2024-12-18 10:35:00|146.32|146.24|146.47|146.39|146.47|146.39|146.27|146.19|21835
1734518400000|2024-12-18 10:40:00|146.42|146.34|146.67|146.59|146.67|146.59|146.42|146.34|646
1734518700000|2024-12-18 10:45:00|146.72|146.64|146.72|146.64|146.77|146.69|146.67|146.59|1029
1734519000000|2024-12-18 10:50:00|146.67|146.59|146.62|146.54|146.77|146.64|146.62|146.54|1383
1734519300000|2024-12-18 10:55:00|146.67|146.59|146.72|146.64|146.72|146.64|146.62|146.54|367
1734519600000|2024-12-18 11:00:00|146.67|146.59|146.87|146.79|146.87|146.79|146.62|146.54|7826
1734519900000|2024-12-18 11:05:00|146.82|146.74|146.92|146.84|146.92|146.84|146.77|146.69|1568
1734520200000|2024-12-18 11:10:00|146.87|146.79|146.77|146.69|146.87|146.79|146.72|146.64|1768
1734520500000|2024-12-18 11:15:00|146.82|146.74|146.82|146.74|146.87|146.79|146.77|146.69|466
1734520800000|2024-12-18 11:20:00|146.77|146.69|146.82|146.74|146.82|146.74|146.67|146.59|1973
1734521100000|2024-12-18 11:25:00|146.77|146.69|146.77|146.69|146.82|146.74|146.72|146.64|414
1734521400000|2024-12-18 11:30:00|146.82|146.64|146.62|146.54|146.82|146.64|146.52|146.44|278
1734521700000|2024-12-18 11:35:00|146.57|146.49|146.57|146.44|146.62|146.54|146.57|146.44|1046
1734522000000|2024-12-18 11:40:00|146.52|146.49|146.47|146.39|146.57|146.49|146.42|146.34|1317
1734522300000|2024-12-18 11:45:00|146.52|146.44|146.52|146.44|146.57|146.49|146.47|146.39|1512
1734522600000|2024-12-18 11:50:00|146.47|146.39|146.47|146.39|146.52|146.44|146.47|146.39|1515
1734522900000|2024-12-18 11:55:00|146.52|146.34|146.42|146.34|146.52|146.34|146.37|146.29|53
1734523200000|2024-12-18 12:00:00|146.37|146.29|146.47|146.39|146.47|146.39|146.32|146.24|2412
1734523500000|2024-12-18 12:05:00|146.42|146.34|146.32|146.24|146.42|146.34|146.32|146.24|114
1734523800000|2024-12-18 12:10:00|146.37|146.29|146.42|146.29|146.42|146.34|146.32|146.24|154
1734524100000|2024-12-18 12:15:00|146.47|146.34|146.47|146.39|146.52|146.39|146.47|146.34|3648
1734524400000|2024-12-18 12:20:00|146.42|146.34|146.47|146.34|146.47|146.39|146.42|146.34|1124
1734524700000|2024-12-18 12:25:00|146.42|146.29|146.37|146.29|146.47|146.39|146.32|146.24|134
1734525000000|2024-12-18 12:30:00|146.42|146.24|146.37|146.29|146.42|146.29|146.37|146.24|83
1734525300000|2024-12-18 12:35:00|146.32|146.24|146.37|146.29|146.42|146.34|146.32|146.24|1228
1734525600000|2024-12-18 12:40:00|146.32|146.24|146.27|146.19|146.37|146.29|146.27|146.19|107
1734525900000|2024-12-18 12:45:00|146.32|146.14|146.22|146.14|146.32|146.19|146.22|146.14|2126
1734526200000|2024-12-18 12:50:00|146.17|146.09|146.07|145.99|146.22|146.09|146.07|145.99|188
1734526500000|2024-12-18 12:55:00|146.12|146.04|146.02|145.94|146.12|146.04|145.97|145.89|295
1734526800000|2024-12-18 13:00:00|146.07|145.99|145.92|145.84|146.07|145.99|145.87|145.79|326
1734527100000|2024-12-18 13:05:00|145.97|145.89|146.02|145.94|146.07|145.99|145.92|145.89|427
1734527400000|2024-12-18 13:10:00|145.97|145.89|145.97|145.89|146.02|145.89|145.97|145.84|2666
1734527700000|2024-12-18 13:15:00|146.02|145.94|145.87|145.79|146.02|145.94|145.82|145.74|261
1734528000000|2024-12-18 13:20:00|145.82|145.74|145.92|145.84|145.92|145.84|145.82|145.69|887
1734528300000|2024-12-18 13:25:00|145.97|145.79|145.92|145.79|145.97|145.79|145.87|145.79|2523
1734528600000|2024-12-18 13:30:00|145.97|145.84|145.97|145.89|146.07|145.99|145.92|145.84|799
1734528900000|2024-12-18 13:35:00|145.92|145.84|145.82|145.74|145.92|145.89|145.77|145.69|3658
1734529200000|2024-12-18 13:40:00|145.77|145.69|145.62|145.54|145.82|145.74|145.62|145.54|278
1734529500000|2024-12-18 13:45:00|145.67|145.49|145.67|145.59|145.67|145.59|145.52|145.44|285
1734529800000|2024-12-18 13:50:00|145.62|145.54|145.77|145.69|145.82|145.74|145.62|145.54|8070
1734530100000|2024-12-18 13:55:00|145.82|145.74|145.72|145.64|145.82|145.74|145.72|145.64|732
1734530400000|2024-12-18 14:00:00|145.67|145.59|145.67|145.54|145.82|145.74|145.62|145.54|193
1734530700000|2024-12-18 14:05:00|145.72|145.59|145.87|145.79|145.87|145.79|145.67|145.59|104
1734531000000|2024-12-18 14:10:00|145.82|145.74|145.82|145.74|145.92|145.84|145.82|145.74|3216
1734531300000|2024-12-18 14:15:00|145.87|145.79|145.77|145.69|145.87|145.79|145.72|145.64|2529
1734531600000|2024-12-18 14:20:00|145.82|145.64|145.77|145.69|145.87|145.79|145.77|145.64|4605
1734531900000|2024-12-18 14:25:00|145.82|145.64|145.77|145.69|145.82|145.69|145.72|145.64|693
1734532200000|2024-12-18 14:30:00|145.82|145.74|145.87|145.79|145.92|145.79|145.67|145.59|2136
1734532500000|2024-12-18 14:35:00|145.82|145.74|146.02|145.94|146.07|145.99|145.82|145.74|706
1734532800000|2024-12-18 14:40:00|146.07|145.89|146.12|145.99|146.22|146.09|145.97|145.89|684
1734533100000|2024-12-18 14:45:00|146.07|146.04|146.17|146.09|146.22|146.09|146.02|145.94|1260
1734533400000|2024-12-18 14:50:00|146.12|146.04|146.17|146.09|146.27|146.19|146.12|146.04|775
1734533700000|2024-12-18 14:55:00|146.22|146.14|146.32|146.24|146.32|146.24|146.17|146.09|1346
1734534000000|2024-12-18 15:00:00|146.37|146.29|146.57|146.49|146.57|146.49|146.32|146.24|3039
1734534300000|2024-12-18 15:05:00|146.52|146.44|146.72|146.64|146.72|146.64|146.52|146.44|2322
1734534600000|2024-12-18 15:10:00|146.77|146.69|146.77|146.69|146.77|146.69|146.67|146.54|1250
1734534900000|2024-12-18 15:15:00|146.72|146.64|146.67|146.59|146.72|146.64|146.62|146.54|3862
1734535200000|2024-12-18 15:20:00|146.62|146.54|146.62|146.54|146.67|146.59|146.62|146.49|2459
1734535500000|2024-12-18 15:25:00|146.67|146.59|146.52|146.44|146.67|146.59|146.47|146.39|2267
1734535800000|2024-12-18 15:30:00|146.47|146.39|146.62|146.54|146.62|146.54|146.47|146.39|800
1734536100000|2024-12-18 15:35:00|146.57|146.49|146.67|146.59|146.72|146.64|146.57|146.49|2630
1734536400000|2024-12-18 15:40:00|146.62|146.54|146.67|146.59|146.67|146.59|146.57|146.49|4284
1734536700000|2024-12-18 15:45:00|146.62|146.54|146.67|146.54|146.67|146.59|146.57|146.49|1059
1734537000000|2024-12-18 15:50:00|146.62|146.59|146.57|146.49|146.67|146.59|146.52|146.44|2608
1734537300000|2024-12-18 15:55:00|146.52|146.44|146.47|146.39|146.57|146.49|146.47|146.39|922
1734537600000|2024-12-18 16:00:00|146.52|146.44|146.37|146.29|146.52|146.44|146.37|146.29|953
1734537900000|2024-12-18 16:05:00|146.32|146.24|146.27|146.19|146.37|146.29|146.22|146.14|4441
1734538200000|2024-12-18 16:10:00|146.22|146.14|146.17|146.09|146.27|146.19|146.12|146.04|1716
1734538500000|2024-12-18 16:15:00|146.22|146.14|146.22|146.14|146.22|146.14|146.17|146.04|2469
1734538800000|2024-12-18 16:20:00|146.17|146.09|146.17|146.04|146.22|146.14|146.12|146.04|2073
1734539100000|2024-12-18 16:25:00|146.12|146.09|146.22|146.14|146.22|146.14|146.12|146.04|2014
1734539400000|2024-12-18 16:30:00|146.17|146.09|146.07|145.99|146.22|146.14|146.07|145.99|4009
1734539700000|2024-12-18 16:35:00|146.12|146.04|146.07|145.99|146.17|146.09|146.07|145.99|1389
1734540000000|2024-12-18 16:40:00|146.12|146.04|146.07|145.99|146.12|146.04|146.07|145.99|500
1734540300000|2024-12-18 16:45:00|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|86
1734540600000|2024-12-18 16:50:00|146.17|146.09|146.17|146.09|146.17|146.09|146.12|146.09|1302
1734540900000|2024-12-18 16:55:00|146.12|146.04|146.17|146.09|146.17|146.09|146.12|146.04|8591
1734541200000|2024-12-18 17:00:00|146.12|146.04|146.07|145.99|146.17|146.04|146.07|145.99|510
1734541500000|2024-12-18 17:05:00|146.02|145.94|146.07|145.94|146.07|145.99|146.02|145.94|300
1734541800000|2024-12-18 17:10:00||145.99||145.99||145.99||145.99|1
1734542100000|2024-12-18 17:15:00|146.12|146.04|146.22|146.14|146.22|146.14|146.12|146.04|464
1734542400000|2024-12-18 17:20:00|146.27|146.19|146.27|146.19|146.27|146.19|146.27|146.19|0
1734542700000|2024-12-18 17:25:00|146.22|146.14|146.22|146.14|146.32|146.24|146.22|146.14|402
1734543000000|2024-12-18 17:30:00|146.27|146.19|146.27|146.19|146.27|146.19|146.22|146.14|39
1734543300000|2024-12-18 17:35:00|146.32|146.14|146.22|146.14|146.32|146.14|146.22|146.14|27
1734543600000|2024-12-18 17:40:00|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|6
1734543900000|2024-12-18 17:45:00|146.22|146.04|146.17|146.09|146.22|146.09|146.17|146.04|0
1734544200000|2024-12-18 17:50:00|146.22|146.14|146.22|146.14|146.22|146.14|146.22|146.14|10
1734544500000|2024-12-18 17:55:00|146.17|146.09|146.17|146.09|146.17|146.09|146.17|146.09|12
1734544800000|2024-12-18 18:00:00|146.12|146.04|146.07|145.99|146.12|146.04|146.07|145.99|5200
1734545100000|2024-12-18 18:05:00|146.02|145.94|146.07|145.99|146.07|145.99|146.02|145.94|813
1734545400000|2024-12-18 18:10:00|146.02|145.94|146.02|145.94|146.07|145.94|146.02|145.94|1
1734545700000|2024-12-18 18:15:00|146.07|145.99|146.07|145.99|146.07|145.99|146.02|145.94|77
1734546000000|2024-12-18 18:20:00|146.12|146.04|146.12|146.04|146.12|146.04|146.12|146.04|55
1734546300000|2024-12-18 18:25:00|146.17|146.09|146.12|145.99|146.17|146.09|146.12|145.99|4
1734546600000|2024-12-18 18:30:00|146.07|146.04|146.17|146.04|146.17|146.09|146.07|146.04|10
1734546900000|2024-12-18 18:35:00|146.12||146.12||146.17||146.12||50
1734547500000|2024-12-18 18:45:00|146.17|146.09|146.17|146.09|146.17|146.09|146.12|146.09|11
1734547800000|2024-12-18 18:50:00|146.22||146.17||146.22||146.17||0
1734548100000|2024-12-18 18:55:00|146.22|146.14|146.17|146.04|146.22|146.14|146.17|146.04|136
1734548400000|2024-12-18 19:00:00|146.12|145.99|146.02|145.89|146.22|146.14|145.97|145.89|476
1734548700000|2024-12-18 19:05:00|145.97|145.84|145.77|145.69|145.97|145.84|145.77|145.64|76
1734549000000|2024-12-18 19:10:00|145.82|145.74|145.67|145.54|145.82|145.74|145.67|145.54|108
1734549300000|2024-12-18 19:15:00|145.72|145.59|145.57|145.49|145.72|145.64|145.47|145.39|23
1734549600000|2024-12-18 19:20:00|145.62|145.54|145.72|145.64|145.72|145.64|145.62|145.49|318
1734549900000|2024-12-18 19:25:00|145.77|145.69|145.52|145.44|145.77|145.69|145.52|145.44|356
1734550200000|2024-12-18 19:30:00|145.57|145.39|145.87|145.74|145.92|145.79|145.47|145.39|163
1734550500000|2024-12-18 19:35:00|145.92|145.79|145.72|145.59|145.92|145.84|145.57|145.49|360
1734550800000|2024-12-18 19:40:00|145.67|145.64|145.57|145.49|145.82|145.74|145.57|145.49|45
1734551100000|2024-12-18 19:45:00|145.62|145.54|145.27|145.19|145.62|145.54|145.22|145.14|571
1734551400000|2024-12-18 19:50:00|145.22|145.14|145.17|145.04|145.27|145.19|145.12|145.04|506
1734551700000|2024-12-18 19:55:00|145.12|144.99|144.97|144.89|145.17|144.99|144.92|144.84|41
1734552000000|2024-12-18 20:00:00|145.02|144.94|144.97|144.84|145.12|145.04|144.92|144.84|182
1734552300000|2024-12-18 20:05:00|144.92|144.89|145.02|144.89|145.17|145.04|144.92|144.84|139
1734552600000|2024-12-18 20:10:00|144.97|144.84|144.72|144.64|144.97|144.84|144.62|144.54|625
1734552900000|2024-12-18 20:15:00|144.77|144.69|144.67|144.54|144.77|144.69|144.57|144.49|578
1734553200000|2024-12-18 20:20:00|144.72|144.59|144.67|144.59|144.92|144.84|144.67|144.54|925
1734553500000|2024-12-18 20:25:00|144.62|144.54|144.47|144.39|144.62|144.54|144.47|144.39|370
1734553800000|2024-12-18 20:30:00|144.52|144.44|144.42|144.34|144.57|144.49|144.37|144.29|410
1734554100000|2024-12-18 20:35:00|144.37|144.29|144.17|144.09|144.42|144.34|144.17|144.09|275
1734554400000|2024-12-18 20:40:00|144.22|144.04|143.82|143.74|144.22|144.14|143.82|143.74|479
1734554700000|2024-12-18 20:45:00|143.77|143.69|144.02|143.94|144.07|143.99|143.72|143.64|739
1734555000000|2024-12-18 20:50:00|143.97|143.89|144.02|143.94|144.12|144.04|143.92|143.84|428
1734555300000|2024-12-18 20:55:00|143.97|143.89|143.82|143.69|143.97|143.89|143.82|143.69|359
1734591600000|2024-12-19 07:00:00|143.84|143.77|143.52|143.44|143.84|143.77|143.52|143.44|205
1734591900000|2024-12-19 07:05:00|143.42|143.34|143.62|143.49|143.72|143.59|143.42|143.29|192
1734592200000|2024-12-19 07:10:00|143.57|143.54|143.77|143.69|143.82|143.69|143.57|143.49|118
1734592500000|2024-12-19 07:15:00|143.82|143.74|143.97|143.89|143.97|143.89|143.77|143.69|83
1734592800000|2024-12-19 07:20:00|143.92|143.84|144.22|144.09|144.22|144.14|143.92|143.84|270
1734593100000|2024-12-19 07:25:00|144.17|144.14|144.47|144.34|144.52|144.44|144.17|144.14|179
1734593400000|2024-12-19 07:30:00|144.42|144.29|144.17|144.09|144.52|144.44|144.12|144.04|125
1734593700000|2024-12-19 07:35:00|144.22|144.04|144.17|144.09|144.27|144.19|144.12|144.04|5
1734594000000|2024-12-19 07:40:00|144.22|144.04|144.37|144.29|144.37|144.29|144.17|144.04|20
1734594300000|2024-12-19 07:45:00|144.42|144.24|144.32|144.24|144.42|144.29|144.17|144.09|590
1734594600000|2024-12-19 07:50:00|144.27|144.19|144.32|144.24|144.32|144.24|144.12|143.99|243
1734594900000|2024-12-19 07:55:00|144.37|144.29|143.97|143.89|144.47|144.39|143.97|143.89|193
1734595200000|2024-12-19 08:00:00|144.12|143.99|143.77|143.69|144.42|144.34|143.67|143.59|2699
1734595500000|2024-12-19 08:05:00|143.72|143.64|143.82|143.74|143.87|143.79|143.42|143.34|2253
1734595800000|2024-12-19 08:10:00|143.77|143.69|143.67|143.59|143.82|143.74|143.62|143.54|4002
1734596100000|2024-12-19 08:15:00|143.62|143.54|143.57|143.44|143.67|143.59|143.42|143.34|1150
1734596400000|2024-12-19 08:20:00|143.62|143.49|144.22|144.14|144.27|144.19|143.62|143.44|2938
1734596700000|2024-12-19 08:25:00|144.17|144.09|144.27|144.19|144.32|144.19|144.07|143.99|2854
1734597000000|2024-12-19 08:30:00|144.22|144.14|144.27|144.14|144.47|144.39|144.22|144.14|3767
1734597300000|2024-12-19 08:35:00|144.22|144.19|144.77|144.69|144.77|144.69|144.22|144.09|3915
1734597600000|2024-12-19 08:40:00|144.82|144.74|144.72|144.64|144.92|144.84|144.67|144.54|2633
1734597900000|2024-12-19 08:45:00|144.67|144.59|144.52|144.44|144.72|144.59|144.47|144.39|453
1734598200000|2024-12-19 08:50:00|144.57|144.39|144.67|144.59|144.72|144.59|144.47|144.39|1616
1734598500000|2024-12-19 08:55:00|144.72|144.54|144.77|144.69|144.92|144.84|144.72|144.54|1950
1734598800000|2024-12-19 09:00:00|144.72|144.64|144.57|144.49|144.77|144.69|144.52|144.44|997
1734599100000|2024-12-19 09:05:00|144.62|144.54|144.72|144.64|144.87|144.79|144.62|144.54|565
1734599400000|2024-12-19 09:10:00|144.77|144.69|144.67|144.59|144.82|144.74|144.67|144.59|1122
1734599700000|2024-12-19 09:15:00|144.72|144.64|144.37|144.29|144.72|144.64|144.37|144.24|14678
1734600000000|2024-12-19 09:20:00|144.32|144.24|144.22|144.14|144.37|144.29|144.17|144.09|1424
1734600300000|2024-12-19 09:25:00|144.17|144.09|144.52|144.44|144.62|144.54|144.12|144.04|3720
1734600600000|2024-12-19 09:30:00|144.57|144.49|144.47|144.34|144.67|144.59|144.42|144.34|830
1734600900000|2024-12-19 09:35:00|144.42|144.39|144.72|144.64|144.77|144.69|144.42|144.34|473
1734601200000|2024-12-19 09:40:00|144.67|144.59|144.72|144.64|144.77|144.69|144.57|144.49|2072
1734601500000|2024-12-19 09:45:00|144.67|144.59|144.72|144.64|144.77|144.69|144.62|144.54|573
1734601800000|2024-12-19 09:50:00|144.67|144.59|144.57|144.44|144.67|144.59|144.52|144.44|1127
1734602100000|2024-12-19 09:55:00|144.52|144.49|144.42|144.34|144.57|144.49|144.42|144.34|2392
1734602400000|2024-12-19 10:00:00|144.37|144.29|144.12|144.04|144.37|144.34|144.07|143.99|3320
1734602700000|2024-12-19 10:05:00|144.17|143.99|144.27|144.19|144.27|144.19|144.12|143.99|1336
1734603000000|2024-12-19 10:10:00|144.22|144.14|144.27|144.19|144.32|144.24|144.17|144.09|991
1734603300000|2024-12-19 10:15:00|144.32|144.14|144.37|144.24|144.42|144.34|144.27|144.14|1950
1734603600000|2024-12-19 10:20:00|144.32|144.29|144.27|144.14|144.32|144.29|144.12|144.04|2524
1734603900000|2024-12-19 10:25:00|144.22|144.09|144.07|143.99|144.27|144.14|144.07|143.99|819
1734604200000|2024-12-19 10:30:00|144.02|143.94|143.97|143.89|144.12|144.04|143.97|143.89|8188
1734604500000|2024-12-19 10:35:00|143.92|143.84|143.82|143.74|144.02|143.89|143.77|143.69|615
1734604800000|2024-12-19 10:40:00|143.87|143.69|143.97|143.89|144.02|143.89|143.82|143.69|8051
1734605100000|2024-12-19 10:45:00|144.02|143.84|143.92|143.79|144.02|143.89|143.87|143.79|202
1734605400000|2024-12-19 10:50:00|143.87|143.74|143.82|143.74|143.92|143.79|143.77|143.64|234
1734605700000|2024-12-19 10:55:00|143.87|143.79|143.87|143.74|143.92|143.84|143.77|143.69|339
1734606000000|2024-12-19 11:00:00|143.82|143.79|143.97|143.89|144.02|143.94|143.82|143.74|417
1734606300000|2024-12-19 11:05:00|144.02|143.94|144.07|143.99|144.17|144.09|144.02|143.94|877
1734606600000|2024-12-19 11:10:00|144.12|143.94|144.07|143.99|144.12|144.04|144.07|143.94|72
1734606900000|2024-12-19 11:15:00|144.12|144.04|144.17|144.09|144.17|144.09|144.07|143.99|476
1734607200000|2024-12-19 11:20:00|144.12|144.04|144.02|143.94|144.17|144.09|143.97|143.89|3056
1734607500000|2024-12-19 11:25:00|144.07|143.99|144.07|143.99|144.12|144.04|144.02|143.94|188
1734607800000|2024-12-19 11:30:00|144.12|144.04|144.17|144.09|144.17|144.09|144.02|143.94|624
1734608100000|2024-12-19 11:35:00|144.22|144.04|144.32|144.24|144.32|144.24|144.17|144.04|174
1734608400000|2024-12-19 11:40:00|144.27|144.19|144.37|144.29|144.42|144.34|144.27|144.19|397
1734608700000|2024-12-19 11:45:00|144.42|144.24|144.52|144.44|144.52|144.44|144.42|144.24|2570
1734609000000|2024-12-19 11:50:00|144.47|144.39|144.52|144.44|144.62|144.54|144.47|144.39|1294
1734609300000|2024-12-19 11:55:00|144.57|144.39|144.57|144.44|144.57|144.49|144.52|144.39|7877
1734609600000|2024-12-19 12:00:00|144.62|144.49|144.57|144.49|144.67|144.59|144.57|144.44|265
1734609900000|2024-12-19 12:05:00|144.62|144.44|144.72|144.64|144.82|144.74|144.62|144.44|745
1734610200000|2024-12-19 12:10:00|144.67|144.59|144.77|144.69|144.77|144.69|144.67|144.59|369
1734610500000|2024-12-19 12:15:00|144.82|144.74|144.87|144.79|144.92|144.84|144.77|144.69|2760
1734610800000|2024-12-19 12:20:00|144.92|144.84|144.82|144.74|144.92|144.84|144.77|144.69|516
1734611100000|2024-12-19 12:25:00|144.87|144.69|144.72|144.64|144.87|144.69|144.62|144.54|305
1734611400000|2024-12-19 12:30:00|144.77|144.69|144.52|144.44|144.77|144.69|144.52|144.44|288
1734611700000|2024-12-19 12:35:00|144.47|144.39|144.47|144.39|144.52|144.44|144.47|144.39|310
1734612000000|2024-12-19 12:40:00|144.52|144.34|144.37|144.29|144.52|144.39|144.37|144.29|443
1734612300000|2024-12-19 12:45:00|144.42|144.34|144.52|144.44|144.52|144.44|144.37|144.29|275
1734612600000|2024-12-19 12:50:00|144.57|144.49|144.42|144.34|144.57|144.49|144.37|144.29|410
1734612900000|2024-12-19 12:55:00|144.37|144.29|144.47|144.34|144.47|144.39|144.32|144.24|3305
1734613200000|2024-12-19 13:00:00|144.42|144.29|144.47|144.39|144.57|144.44|144.37|144.29|3327
1734613500000|2024-12-19 13:05:00|144.42|144.34|144.45|144.37|144.52|144.39|144.42|144.34|219
1734613800000|2024-12-19 13:10:00|144.5|144.42|144.55|144.47|144.55|144.47|144.5|144.42|910
1734614100000|2024-12-19 13:15:00|144.6|144.52|144.75|144.67|144.75|144.67|144.6|144.52|523
1734614400000|2024-12-19 13:20:00|144.8|144.72|144.75|144.67|144.8|144.72|144.6|144.52|1393
1734614700000|2024-12-19 13:25:00|144.8|144.72|144.95|144.82|144.95|144.87|144.75|144.67|1102
1734615000000|2024-12-19 13:30:00|144.9|144.87|144.95|144.87|145.05|144.97|144.9|144.82|5886
1734615300000|2024-12-19 13:35:00|144.9|144.82|144.95|144.87|144.95|144.87|144.85|144.77|705
1734615600000|2024-12-19 13:40:00|145|144.92|144.95|144.87|145.05|144.97|144.95|144.87|1641
1734615900000|2024-12-19 13:45:00|145|144.92|145|144.92|145.05|144.97|145|144.92|1722
1734616200000|2024-12-19 13:50:00|144.95|144.87|144.75|144.67|144.95|144.87|144.7|144.62|6753
1734616500000|2024-12-19 13:55:00|144.7|144.62|144.8|144.72|144.8|144.72|144.7|144.62|1049
1734616800000|2024-12-19 14:00:00|144.75|144.67|144.8|144.67|144.85|144.77|144.75|144.67|476
1734617100000|2024-12-19 14:05:00|144.75|144.72|144.9|144.82|144.9|144.82|144.75|144.67|730
1734617400000|2024-12-19 14:10:00|144.85|144.77|144.9|144.82|144.9|144.82|144.75|144.67|863
1734617700000|2024-12-19 14:15:00|144.85|144.77|144.75|144.67|144.85|144.77|144.75|144.67|1090
1734618000000|2024-12-19 14:20:00|144.8|144.72|144.7|144.62|144.8|144.72|144.65|144.57|1342
1734618300000|2024-12-19 14:25:00|144.65|144.57|144.65|144.57|144.7|144.62|144.65|144.57|482
1734618600000|2024-12-19 14:30:00|144.6|144.52|144.65|144.57|144.8|144.72|144.6|144.52|2805
1734618900000|2024-12-19 14:35:00|144.6|144.52|144.5|144.42|144.65|144.57|144.45|144.37|1765
1734619200000|2024-12-19 14:40:00|144.45|144.37|144.5|144.42|144.65|144.57|144.4|144.27|2947
1734619500000|2024-12-19 14:45:00|144.55|144.47|144.5|144.42|144.65|144.57|144.4|144.32|2922
1734619800000|2024-12-19 14:50:00|144.55|144.47|144.4|144.32|144.55|144.47|144.35|144.27|400
1734620100000|2024-12-19 14:55:00|144.45|144.37|144.5|144.42|144.5|144.42|144.4|144.32|724
1734620400000|2024-12-19 15:00:00|144.45|144.37|144.2|144.12|144.5|144.42|144.2|144.12|2558
1734620700000|2024-12-19 15:05:00|144.15|144.07|144|143.92|144.15|144.07|143.95|143.87|564
1734621000000|2024-12-19 15:10:00|143.95|143.87|144.05|143.97|144.1|144.02|143.95|143.87|597
1734621300000|2024-12-19 15:15:00|144|143.92|144.1|144.02|144.15|144.07|143.85|143.77|3497
1734621600000|2024-12-19 15:20:00|144.05|143.97|143.95|143.87|144.1|144.02|143.95|143.87|952
1734621900000|2024-12-19 15:25:00|144|143.92|143.75|143.67|144.05|143.97|143.7|143.62|1894
1734622200000|2024-12-19 15:30:00|143.8|143.72|143.7|143.62|143.85|143.77|143.7|143.62|457
1734622500000|2024-12-19 15:35:00|143.75|143.67|143.9|143.82|144.05|143.97|143.75|143.67|2015
1734622800000|2024-12-19 15:40:00|143.95|143.87|144.25|144.17|144.25|144.17|143.95|143.87|931
1734623100000|2024-12-19 15:45:00|144.2|144.12|144.2|144.12|144.25|144.17|144.1|144.02|8173
1734623400000|2024-12-19 15:50:00|144.25|144.17|144.2|144.12|144.3|144.22|144.2|144.12|5737
1734623700000|2024-12-19 15:55:00|144.25|144.17|144.2|144.12|144.25|144.17|144.1|144.02|1261
1734624000000|2024-12-19 16:00:00|144.25|144.17|144.05|143.97|144.25|144.17|144.05|143.97|1149
1734624300000|2024-12-19 16:05:00|144.1|144.02|144.2|144.12|144.2|144.12|144.1|144.02|407
1734624600000|2024-12-19 16:10:00|144.15|144.07|144.05|143.97|144.2|144.12|144.05|143.97|1086
1734624900000|2024-12-19 16:15:00|144.1|144.02|144.1|144.02|144.2|144.12|144|143.92|2614
1734625200000|2024-12-19 16:20:00|144.05|143.97|144.35|144.27|144.35|144.27|144.05|143.97|1702
1734625500000|2024-12-19 16:25:00|144.4|144.32|144.4|144.32|144.45|144.37|144.25|144.17|5429
1734625800000|2024-12-19 16:30:00|144.35|144.27|144.35|144.27|144.45|144.32|144.35|144.27|6771
1734626100000|2024-12-19 16:35:00|144.3|144.22|144.4|144.32|144.45|144.37|144.25|144.17|5408
1734626400000|2024-12-19 16:40:00|144.35|144.27|144.45|144.37|144.5|144.37|144.35|144.22|1119
1734626700000|2024-12-19 16:45:00|144.4|144.32|144.4|144.32|144.45|144.37|144.35|144.27|977
1734627000000|2024-12-19 16:50:00|144.35|144.27|144.4|144.32|144.45|144.32|144.3|144.22|2814
1734627300000|2024-12-19 16:55:00|144.45|144.37|144.45|144.37|144.45|144.37|144.4|144.32|3586
1734627600000|2024-12-19 17:00:00|144.4|144.32|144.35|144.22|144.4|144.32|144.35|144.22|374
1734627900000|2024-12-19 17:05:00|144.3|144.17|144.25|144.17|144.3|144.17|144.25|144.17|170
1734628200000|2024-12-19 17:10:00|144.2|144.12|144.2|144.12|144.2|144.12|144.15|144.02|542
1734628500000|2024-12-19 17:15:00|144.15|144.07|144.15|144.07|144.15|144.07|144.15|144.07|59
1734628800000|2024-12-19 17:20:00|144.1|144.02|143.95|143.87|144.1|144.02|143.95|143.87|812
1734629100000|2024-12-19 17:25:00|143.9|143.82|143.95|143.87|144|143.92|143.9|143.82|107
1734629400000|2024-12-19 17:30:00|144|143.82|144|143.92|144.05|143.97|143.9|143.82|35
1734629700000|2024-12-19 17:35:00|144.05|143.87|144.05|143.97|144.05|143.97|144.05|143.87|706
1734630000000|2024-12-19 17:40:00|144|143.92|144|143.87|144.05|143.97|143.95|143.87|195
1734630300000|2024-12-19 17:45:00|144.05|143.92|144.05|143.97|144.1|144.02|144.05|143.92|34
1734630600000|2024-12-19 17:50:00|144|143.92|144.1|143.97|144.1|144.02|144|143.92|121
1734630900000|2024-12-19 17:55:00|144.05|144.02|144.1|144.02|144.15|144.07|144.05|143.97|243
1734631200000|2024-12-19 18:00:00|144.05|143.97|143.9|143.82|144.05|143.97|143.9|143.82|12
1734631500000|2024-12-19 18:05:00|143.95|143.87|144.2|144.12|144.25|144.12|143.95|143.87|232
1734631800000|2024-12-19 18:10:00|144.25|144.07|144.25|144.17|144.25|144.17|144.25|144.07|4
1734632100000|2024-12-19 18:15:00|144.2|144.12|144.25|144.17|144.3|144.17|144.2|144.12|296
1734632400000|2024-12-19 18:20:00|144.2|144.12|144.25|144.17|144.25|144.17|144.1|144.02|19
1734632700000|2024-12-19 18:25:00|144.3|144.22|144.5|144.37|144.5|144.37|144.25|144.17|533
1734633000000|2024-12-19 18:30:00|144.45|144.32|144.45|144.37|144.5|144.42|144.4|144.32|512
1734633300000|2024-12-19 18:35:00|144.5|144.42|144.45|144.37|144.55|144.47|144.45|144.37|192
1734633600000|2024-12-19 18:40:00|144.4|144.32|144.4|144.32|144.4|144.37|144.4|144.27|1186
1734633900000|2024-12-19 18:45:00|144.35|144.27|144.4|144.32|144.45|144.32|144.35|144.27|100
1734634200000|2024-12-19 18:50:00|144.45|144.27|144.35|144.22|144.45|144.37|144.35|144.22|83
1734634500000|2024-12-19 18:55:00|144.4|144.27|144.45|144.37|144.5|144.37|144.4|144.22|8
1734634800000|2024-12-19 19:00:00|144.5|144.42|144.35|144.27|144.5|144.42|144.3|144.22|202
1734635100000|2024-12-19 19:05:00|144.3|144.22|144.25|144.17|144.35|144.27|144.25|144.17|13
1734635400000|2024-12-19 19:10:00|144.2|144.12|144.2|144.12|144.25|144.12|144.15|144.07|2
1734635700000|2024-12-19 19:15:00|144.15|144.07|144.2|144.12|144.2|144.12|144.15|144.07|5
1734636000000|2024-12-19 19:20:00|144.25|144.17|144.3|144.22|144.35|144.27|144.15|144.07|60
1734636300000|2024-12-19 19:25:00|144.25|144.17|144.2|144.07|144.25|144.17|144.15|144.07|21
1734636600000|2024-12-19 19:30:00|144.15|144.12|144.1|144.02|144.15|144.12|144.1|143.97|14
1734636900000|2024-12-19 19:35:00|144.15|144.07|144.1|144.02|144.15|144.07|144.1|143.97|7
1734637200000|2024-12-19 19:40:00||143.97||143.97||144.02||143.97|0
1734637500000|2024-12-19 19:45:00|144.05|144.02|144.05|143.97|144.1|144.02|144.05|143.92|10
1734637800000|2024-12-19 19:50:00|144.1|144.02|144.1|143.97|144.1|144.02|144.1|143.97|19
1734638100000|2024-12-19 19:55:00|144.05|143.92|144.05|143.92|144.05|143.97|144.05|143.92|5
1734638400000|2024-12-19 20:00:00|144|143.97|144.15|144.02|144.15|144.02|144|143.87|77
1734638700000|2024-12-19 20:05:00|144.1|143.97|144.1|144.02|144.1|144.02|144.1|143.97|28
1734639000000|2024-12-19 20:10:00|144.05|143.97|144.15|144.07|144.15|144.07|144.05|143.97|4
1734639300000|2024-12-19 20:15:00|144.2|144.12|144.25|144.17|144.25|144.17|144.2|144.12|26
1734639600000|2024-12-19 20:20:00|144.3|144.12|144.3|144.22|144.3|144.22|144.25|144.12|62
1734639900000|2024-12-19 20:25:00|144.25|144.17|144.25|144.12|144.25|144.17|144.2|144.12|404
1734640200000|2024-12-19 20:30:00|144.3|144.17|144.05|143.97|144.3|144.17|144.05|143.97|130
1734640500000|2024-12-19 20:35:00|144|143.92|144.3|144.17|144.3|144.17|143.95|143.82|50
1734640800000|2024-12-19 20:40:00|144.25|144.12|144.3|144.22|144.3|144.22|144.2|144.07|0
1734641100000|2024-12-19 20:45:00|144.25|144.17|144.25|144.17|144.3|144.17|144.15|144.02|73
1734641400000|2024-12-19 20:50:00|144.2|144.07|143.85|143.77|144.2|144.07|143.85|143.77|629
1734641700000|2024-12-19 20:55:00|143.9|143.82|143.9|143.82|143.95|143.87|143.9|143.82|116
1734678000000|2024-12-20 07:00:00|143.45|143.32|143.5|143.37|143.55|143.42|143.4|143.27|119
1734678300000|2024-12-20 07:05:00|143.45|143.32|143.45|143.32|143.55|143.42|143.45|143.32|23
1734678600000|2024-12-20 07:10:00|143.4|143.27|143.45|143.32|143.45|143.37|143.35|143.22|9
1734678900000|2024-12-20 07:15:00|143.5|143.37|143.3|143.17|143.5|143.37|143.25|143.12|5
1734679200000|2024-12-20 07:20:00|143.35|143.22|143.15|143.02|143.4|143.22|143.15|143.02|29
1734679500000|2024-12-20 07:25:00|143.1|142.97|143.05|142.92|143.2|143.12|143.05|142.92|60
1734679800000|2024-12-20 07:30:00|143|142.87|143.1|142.97|143.15|143.02|142.85|142.72|258
1734680100000|2024-12-20 07:35:00|143.15|143.07|142.85|142.72|143.8|143.72|142.85|142.72|935
1734680400000|2024-12-20 07:40:00|142.9|142.77|142.95|142.77|143.15|143.02|142.8|142.67|175
1734680700000|2024-12-20 07:45:00|142.85|142.72|143|142.87|143|142.92|142.85|142.72|120
1734681000000|2024-12-20 07:50:00|142.95|142.82|142.9|142.77|143.05|142.97|142.8|142.72|530
1734681300000|2024-12-20 07:55:00|142.85|142.72|143.1|142.87|143.1|142.87|142.8|142.52|169
1734681600000|2024-12-20 08:00:00|143.05|142.82|142.45|142.37|143.05|142.87|142.45|142.37|663
1734681900000|2024-12-20 08:05:00|142.5|142.27|142|141.87|142.5|142.37|141.9|141.82|1330
1734682200000|2024-12-20 08:10:00|142.05|141.92|142.1|142.02|142.35|142.27|142|141.87|2628
1734682500000|2024-12-20 08:15:00|142.05|141.97|142.15|142.07|142.4|142.32|142|141.92|1372
1734682800000|2024-12-20 08:20:00|142.1|142.02|142.2|142.07|142.45|142.37|142.1|142.02|982
1734683100000|2024-12-20 08:25:00|142.15|142.12|142.3|142.22|142.4|142.32|142.05|141.97|1461
1734683400000|2024-12-20 08:30:00|142.25|142.17|142.1|142.02|142.4|142.27|142.1|142.02|1082
1734683700000|2024-12-20 08:35:00|142.15|142.07|141.8|141.72|142.15|142.07|141.75|141.67|1462
1734684000000|2024-12-20 08:40:00|141.85|141.77|141.65|141.57|141.9|141.82|141.6|141.52|1875
1734684300000|2024-12-20 08:45:00|141.7|141.62|141.75|141.62|141.8|141.72|141.6|141.52|3672
1734684600000|2024-12-20 08:50:00|141.7|141.67|141.8|141.72|141.85|141.77|141.6|141.52|1571
1734684900000|2024-12-20 08:55:00|141.85|141.77|141.7|141.62|142|141.92|141.65|141.57|812
1734685200000|2024-12-20 09:00:00|141.75|141.67|141.2|141.12|141.8|141.72|141.2|141.12|1986
1734685500000|2024-12-20 09:05:00|141.15|141.07|141.15|141.07|141.2|141.12|141|140.87|4758
1734685800000|2024-12-20 09:10:00|141.2|141.12|141.2|141.12|141.3|141.22|141.15|141.07|492
1734686100000|2024-12-20 09:15:00|141.25|141.17|141.45|141.37|141.5|141.42|141.1|141.02|1236
1734686400000|2024-12-20 09:20:00|141.4|141.32|141.4|141.32|141.45|141.37|141.25|141.17|806
1734686700000|2024-12-20 09:25:00|141.45|141.27|141.5|141.42|141.5|141.42|141.35|141.27|586
1734687000000|2024-12-20 09:30:00|141.55|141.47|141.7|141.62|141.8|141.72|141.5|141.42|1501
1734687300000|2024-12-20 09:35:00|141.75|141.57|141.65|141.57|141.75|141.62|141.45|141.32|1358
1734687600000|2024-12-20 09:40:00|141.7|141.62|141.6|141.52|141.7|141.62|141.6|141.52|1044
1734687900000|2024-12-20 09:45:00|141.65|141.57|141.65|141.57|141.75|141.67|141.65|141.52|723
1734688200000|2024-12-20 09:50:00|141.7|141.52|141.55|141.47|141.7|141.57|141.5|141.42|1915
1734688500000|2024-12-20 09:55:00|141.6|141.42|141.85|141.77|141.9|141.82|141.5|141.42|2127
1734688800000|2024-12-20 10:00:00|141.9|141.82|141.95|141.87|142.05|141.97|141.85|141.72|1315
1734689100000|2024-12-20 10:05:00|142|141.92|141.85|141.77|142.05|141.97|141.85|141.77|987
1734689400000|2024-12-20 10:10:00|141.8|141.72|141.6|141.52|141.85|141.77|141.55|141.47|740
1734689700000|2024-12-20 10:15:00|141.65|141.57|141.55|141.47|141.7|141.62|141.55|141.42|3947
1734690000000|2024-12-20 10:20:00|141.5|141.42|141.55|141.42|141.55|141.47|141.4|141.27|1177
1734690300000|2024-12-20 10:25:00|141.5|141.47|141.65|141.57|141.7|141.62|141.5|141.42|414
1734690600000|2024-12-20 10:30:00|141.7|141.62|141.6|141.52|141.75|141.67|141.6|141.47|349
1734690900000|2024-12-20 10:35:00|141.65|141.57|141.5|141.42|141.65|141.57|141.4|141.27|1741
1734691200000|2024-12-20 10:40:00|141.45|141.37|141.55|141.42|141.55|141.47|141.35|141.27|1670
1734691500000|2024-12-20 10:45:00|141.5|141.47|141.95|141.82|142|141.92|141.5|141.42|658
1742287500000|2025-03-18 08:45:00|189.47|189.39|189.47|189.39|189.52|189.44|189.47|189.39|32
1742287800000|2025-03-18 08:50:00|189.42|189.34|189.62|189.54|189.72|189.64|189.22|189.14|20264
1742288100000|2025-03-18 08:55:00|189.67|189.59|189.82|189.74|189.82|189.74|189.62|189.49|33308
1742288400000|2025-03-18 09:00:00|189.87|189.69|190.32|190.24|190.32|190.24|189.87|189.69|4991
1742288700000|2025-03-18 09:05:00|190.37|190.29|190.72|190.64|190.87|190.79|190.37|190.29|8986
1742289000000|2025-03-18 09:10:00|190.67|190.59|190.17|190.09|190.72|190.64|190.02|189.94|1982
1742289300000|2025-03-18 09:15:00|190.22|190.14|190.57|190.49|190.67|190.59|190.17|190.09|11170
1742289600000|2025-03-18 09:20:00|190.52|190.44|190.52|190.44|190.62|190.54|190.42|190.29|16427
1742289900000|2025-03-18 09:25:00|190.57|190.49|190.62|190.54|190.77|190.69|190.52|190.39|1974
1742290200000|2025-03-18 09:30:00|190.57|190.49|190.67|190.59|190.72|190.64|190.57|190.49|1189
1742290500000|2025-03-18 09:35:00|190.62|190.54|190.62|190.54|190.72|190.64|190.52|190.44|2532
1742290800000|2025-03-18 09:40:00|190.57|190.49|190.57|190.49|190.62|190.54|190.47|190.39|944
1742291100000|2025-03-18 09:45:00|190.62|190.54|190.57|190.49|190.62|190.54|190.47|190.39|5148
1742291400000|2025-03-18 09:50:00|190.52|190.44|190.52|190.44|190.57|190.49|190.37|190.29|6761
1742291700000|2025-03-18 09:55:00|190.47|190.39|190.47|190.39|190.57|190.49|190.47|190.39|885
1742292000000|2025-03-18 10:00:00|190.52|190.44|190.47|190.39|190.57|190.49|190.47|190.39|6444
1742292300000|2025-03-18 10:05:00|190.52|190.44|190.57|190.44|190.57|190.49|190.37|190.29|2888
1742292600000|2025-03-18 10:10:00|190.52|190.49|190.32|190.24|190.77|190.69|190.12|190.04|10310
1742292900000|2025-03-18 10:15:00|190.27|190.19|190.37|190.24|190.37|190.29|189.97|189.84|67652
1742293200000|2025-03-18 10:20:00|190.32|190.29|190.42|190.34|190.52|190.44|190.27|190.19|474
1742293500000|2025-03-18 10:25:00|190.47|190.39|190.37|190.24|190.47|190.39|190.32|190.24|2980
1742293800000|2025-03-18 10:30:00|190.32|190.29|190.27|190.19|190.37|190.29|190.22|190.14|3076
1742294100000|2025-03-18 10:35:00|190.32|190.14|190.42|190.29|190.42|190.34|190.22|190.14|5644
1742294400000|2025-03-18 10:40:00|190.37|190.34|190.32|190.24|190.47|190.39|190.27|190.19|912
1742294700000|2025-03-18 10:45:00|190.27|190.19|190.27|190.19|190.37|190.29|190.22|190.14|14377
1742295000000|2025-03-18 10:50:00|190.22|190.14|190.37|190.24|190.42|190.34|190.22|190.14|60318
1742295300000|2025-03-18 10:55:00|190.32|190.29|190.42|190.34|190.52|190.44|190.32|190.24|15430
1742295600000|2025-03-18 11:00:00|190.47|190.39|190.32|190.24|190.52|190.44|190.32|190.24|10484
1742295900000|2025-03-18 11:05:00|190.37|190.29|190.57|190.49|190.57|190.49|190.32|190.24|7573
1742296200000|2025-03-18 11:10:00|190.52|190.44|190.82|190.74|190.87|190.74|190.52|190.44|50846
1742296500000|2025-03-18 11:15:00|190.77|190.69|191.02|190.94|191.02|190.94|190.77|190.69|31735
1742296800000|2025-03-18 11:20:00|191.07|190.99|191.12|191.04|191.27|191.19|190.97|190.89|11664
1742297100000|2025-03-18 11:25:00|191.07|190.99|190.97|190.89|191.17|191.09|190.92|190.84|1312
1742297400000|2025-03-18 11:30:00|191.02|190.94|191.07|190.99|191.17|191.04|190.97|190.89|657
1742297700000|2025-03-18 11:35:00|191.12|191.04|190.97|190.89|191.17|191.09|190.97|190.89|593
1742298000000|2025-03-18 11:40:00|191.02|190.94|190.97|190.89|191.17|191.09|190.92|190.84|913
1742298300000|2025-03-18 11:45:00|191.02|190.94|191.17|191.09|191.27|191.14|190.97|190.89|15974
1742298600000|2025-03-18 11:50:00|191.22|191.14|191.12|191.04|191.27|191.19|191.07|190.94|3346
1742298900000|2025-03-18 11:55:00|191.17|191.09|191.32|191.24|191.42|191.34|191.17|191.09|3751
1742299200000|2025-03-18 12:00:00|191.37|191.29|191.02|190.94|191.42|191.34|191.02|190.94|1351
1742299500000|2025-03-18 12:05:00|191.07|190.99|191.12|191.04|191.17|191.09|191.07|190.99|41071
1742299800000|2025-03-18 12:10:00|191.07|190.99|191.32|191.24|191.37|191.24|191.07|190.99|1318
1742300100000|2025-03-18 12:15:00|191.27|191.19|191.17|191.09|191.32|191.24|191.12|191.04|1302
1742300400000|2025-03-18 12:20:00|191.12|191.04|191.42|191.34|191.42|191.34|191.12|191.04|4579
1742300700000|2025-03-18 12:25:00|191.47|191.39|191.47|191.34|191.57|191.49|191.42|191.34|5330
1742301000000|2025-03-18 12:30:00|191.42|191.39|191.42|191.29|191.57|191.49|191.37|191.29|9946
1742301300000|2025-03-18 12:35:00|191.37|191.34|191.27|191.19|191.42|191.34|191.17|191.09|882
1742301600000|2025-03-18 12:40:00|191.22|191.14|191.32|191.24|191.37|191.24|191.22|191.09|419
1742301900000|2025-03-18 12:45:00|191.37|191.29|191.17|191.09|191.37|191.29|191.12|191.04|801
1742302200000|2025-03-18 12:50:00|191.22|191.14|191.12|191.04|191.27|191.19|191.02|190.94|1207
1742302500000|2025-03-18 12:55:00|191.07|190.99|191.12|190.99|191.22|191.09|191.02|190.94|603
1742302800000|2025-03-18 13:00:00|191.07|190.94|190.82|190.74|191.12|190.94|190.82|190.74|1602
1742303100000|2025-03-18 13:05:00|190.87|190.79|191.07|190.94|191.12|191.04|190.77|190.69|2428
1742303400000|2025-03-18 13:10:00|191.02|190.99|191.12|190.99|191.17|191.09|191.02|190.94|847
1742303700000|2025-03-18 13:15:00|191.07|190.94|191.32|191.24|191.32|191.24|191.07|190.94|769
1742304000000|2025-03-18 13:20:00|191.27|191.19|191.32|191.19|191.42|191.34|191.22|191.14|3891
1742304300000|2025-03-18 13:25:00|191.27|191.24|191.32|191.24|191.42|191.34|191.17|191.09|1242
1742304600000|2025-03-18 13:30:00|191.37|191.29|191.32|191.24|191.37|191.29|191.17|191.09|4193
1742304900000|2025-03-18 13:35:00|191.27|191.19|191.17|191.09|191.42|191.34|191.12|191.04|814
1742305200000|2025-03-18 13:40:00|191.12|191.04|191.27|191.14|191.37|191.29|191.02|190.94|1694
1742305500000|2025-03-18 13:45:00|191.22|191.09|191.27|191.19|191.37|191.29|191.12|191.04|8332
1742305800000|2025-03-18 13:50:00|191.32|191.24|191.22|191.14|191.37|191.29|191.12|191.04|12985
1742306100000|2025-03-18 13:55:00|191.17|191.09|191.02|190.94|191.22|191.09|190.77|190.64|1598
1742306400000|2025-03-18 14:00:00|190.97|190.89|191.12|191.04|191.17|191.09|190.87|190.74|4925
1742306700000|2025-03-18 14:05:00|191.17|191.09|191.37|191.29|191.37|191.29|191.17|191.09|1953
1742307000000|2025-03-18 14:10:00|191.32|191.24|191.32|191.24|191.37|191.29|191.22|191.14|2189
1742307300000|2025-03-18 14:15:00|191.37|191.29|191.37|191.24|191.42|191.34|191.32|191.24|6941
1742307600000|2025-03-18 14:20:00|191.32|191.29|191.42|191.29|191.42|191.34|191.32|191.24|6332
1742307900000|2025-03-18 14:25:00|191.37|191.34|191.42|191.34|191.42|191.34|191.37|191.29|4152
1742308200000|2025-03-18 14:30:00|191.37|191.29|191.57|191.44|191.57|191.44|191.22|191.14|2424
1742308500000|2025-03-18 14:35:00|191.52|191.49|191.57|191.49|191.57|191.49|191.47|191.39|1662
1742308800000|2025-03-18 14:40:00|191.62|191.54|191.72|191.64|191.72|191.64|191.52|191.44|2588
1742309100000|2025-03-18 14:45:00|191.67|191.59|191.72|191.64|191.77|191.69|191.62|191.54|1792
1742309400000|2025-03-18 14:50:00|191.67|191.59|191.82|191.74|191.82|191.74|191.62|191.54|18960
1742309700000|2025-03-18 14:55:00|191.87|191.69|191.92|191.84|192.07|191.94|191.77|191.69|11363
1742310000000|2025-03-18 15:00:00|191.87|191.79|191.37|191.29|191.97|191.89|191.22|191.14|5100
1742310300000|2025-03-18 15:05:00|191.42|191.24|191.42|191.34|191.52|191.44|191.32|191.24|3388
1742310600000|2025-03-18 15:10:00|191.47|191.39|191.67|191.59|191.77|191.69|191.42|191.34|2837
1742310900000|2025-03-18 15:15:00|191.72|191.64|191.87|191.79|191.87|191.79|191.72|191.64|7713
1742311200000|2025-03-18 15:20:00|191.92|191.74|191.87|191.79|191.97|191.89|191.77|191.69|2901
1742311500000|2025-03-18 15:25:00|191.82|191.74|191.87|191.74|191.92|191.84|191.77|191.69|5360
1742311800000|2025-03-18 15:30:00|191.82|191.79|192.02|191.94|192.07|191.99|191.72|191.64|2306
1742312100000|2025-03-18 15:35:00|192.07|191.99|192.17|192.09|192.22|192.14|192.02|191.94|1225
1742312400000|2025-03-18 15:40:00|192.22|192.14|192.32|192.24|192.32|192.24|192.02|191.94|977
1742312700000|2025-03-18 15:45:00|192.37|192.19|192.27|192.19|192.42|192.34|192.22|192.14|9618
1742313000000|2025-03-18 15:50:00|192.22|192.14|192.27|192.19|192.37|192.29|192.17|192.09|1255
1742313300000|2025-03-18 15:55:00|192.22|192.14|192.22|192.14|192.27|192.19|192.12|192.04|2768
1742313600000|2025-03-18 16:00:00|192.17|192.09|192.27|192.19|192.32|192.19|192.07|191.99|1724
1742313900000|2025-03-18 16:05:00|192.32|192.24|192.37|192.29|192.37|192.29|192.27|192.19|4079
1742314200000|2025-03-18 16:10:00|192.42|192.34|192.42|192.34|192.52|192.44|192.42|192.34|3981
1742314500000|2025-03-18 16:15:00|192.47|192.39|192.47|192.34|192.52|192.44|192.37|192.29|2726
1742314800000|2025-03-18 16:20:00|192.42|192.29|192.42|192.34|192.47|192.39|192.37|192.29|3794
1742315100000|2025-03-18 16:25:00|192.47|192.39|192.72|192.59|192.72|192.59|192.47|192.39|5443
1742315400000|2025-03-18 16:30:00|192.77|192.64|192.62|192.49|192.87|192.79|192.57|192.49|10654
1742315700000|2025-03-18 16:35:00|192.67|192.54|192.67|192.59|192.82|192.74|192.57|192.49|5416
1742316000000|2025-03-18 16:40:00|192.72|192.64|192.72|192.64|192.82|192.74|192.57|192.49|2758
1742316300000|2025-03-18 16:45:00|192.77|192.69|192.72|192.64|192.77|192.69|192.62|192.49|1660
1742316600000|2025-03-18 16:50:00|192.67|192.59|192.67|192.59|192.72|192.64|192.52|192.44|3140
1742316900000|2025-03-18 16:55:00|192.72|192.64|192.62|192.54|192.77|192.69|192.62|192.54|365
1742317200000|2025-03-18 17:00:00|192.57|192.49|192.37|192.29|192.67|192.54|192.37|192.29|10416
1742317500000|2025-03-18 17:05:00|192.42|192.24|192.17|192.09|192.42|192.24|192.02|191.94|1132
1742317800000|2025-03-18 17:10:00|192.22|192.14|192.47|192.39|192.52|192.39|192.17|192.09|899
1742318100000|2025-03-18 17:15:00|192.52|192.44|192.27|192.19|192.57|192.49|192.17|192.04|11945
1742318400000|2025-03-18 17:20:00|192.22|192.14|192.37|192.29|192.52|192.44|192.22|192.14|779
1742318700000|2025-03-18 17:25:00|192.42|192.34|192.37|192.29|192.52|192.39|192.27|192.19|343
1742319000000|2025-03-18 17:30:00|192.32|192.24|192.62|192.54|192.62|192.54|192.27|192.19|276
1742319300000|2025-03-18 17:35:00|192.57|192.49|192.87|192.79|192.87|192.79|192.57|192.49|125
1742319600000|2025-03-18 17:40:00|192.82|192.74|192.72|192.64|192.87|192.79|192.67|192.59|51
1742319900000|2025-03-18 17:45:00|192.77|192.69|192.72|192.64|192.77|192.69|192.67|192.59|15
1742320200000|2025-03-18 17:50:00|192.77|192.69|192.67|192.59|192.77|192.69|192.67|192.59|63
1742320500000|2025-03-18 17:55:00|192.72|192.64|192.62|192.54|192.72|192.64|192.52|192.44|245
1742320800000|2025-03-18 18:00:00|192.67|192.49|192.52|192.39|192.67|192.54|192.47|192.39|248
1742321100000|2025-03-18 18:05:00|192.47|192.44|192.57|192.49|192.57|192.49|192.47|192.34|109
1742321400000|2025-03-18 18:10:00|192.52|192.44|192.47|192.34|192.57|192.44|192.42|192.34|666
1742321700000|2025-03-18 18:15:00|192.52|192.39|192.57|192.44|192.57|192.49|192.47|192.34|117
1742322000000|2025-03-18 18:20:00|192.52|192.49|192.67|192.59|192.72|192.64|192.52|192.44|179
1742322300000|2025-03-18 18:25:00|192.72|192.54|192.52|192.44|192.72|192.64|192.52|192.44|402
1742322600000|2025-03-18 18:30:00|192.57|192.49|192.57|192.44|192.72|192.64|192.52|192.44|208
1742322900000|2025-03-18 18:35:00|192.62|192.49|192.62|192.54|192.67|192.59|192.57|192.49|309
1742323200000|2025-03-18 18:40:00|192.57|192.49|192.52|192.44|192.62|192.54|192.47|192.34|76
1742323500000|2025-03-18 18:45:00|192.57|192.49|192.67|192.54|192.72|192.59|192.57|192.49|101
1742323800000|2025-03-18 18:50:00|192.72|192.59|192.72|192.59|192.87|192.79|192.67|192.54|324
1742324100000|2025-03-18 18:55:00|192.67|192.54|192.72|192.64|192.77|192.69|192.67|192.54|1
1742324400000|2025-03-18 19:00:00|192.67|192.59|192.72|192.59|192.77|192.64|192.57|192.49|80
1742324700000|2025-03-18 19:05:00|192.77|192.64|192.72|192.64|192.77|192.64|192.62|192.54|60
1742325000000|2025-03-18 19:10:00|192.77|192.69|192.82|192.69|192.82|192.69|192.72|192.59|44
1742325300000|2025-03-18 19:15:00|192.77|192.74|192.87|192.79|192.92|192.84|192.77|192.69|226
1742325600000|2025-03-18 19:20:00|192.82|192.74|192.77|192.69|192.87|192.79|192.77|192.69|269
1742325900000|2025-03-18 19:25:00|192.82|192.74|192.82|192.74|192.92|192.84|192.72|192.64|501
1742326200000|2025-03-18 19:30:00|192.87|192.79|192.87|192.74|192.92|192.84|192.77|192.69|62
1742326500000|2025-03-18 19:35:00|192.82|192.69|192.87|192.74|192.87|192.79|192.77|192.64|111
1742326800000|2025-03-18 19:40:00|192.82|192.69|192.77|192.64|192.82|192.74|192.72|192.59|431
1742327100000|2025-03-18 19:45:00|192.72|192.59|192.67|192.54|192.77|192.59|192.62|192.49|469
1742327400000|2025-03-18 19:50:00|192.72|192.59|192.77|192.64|192.77|192.69|192.62|192.54|427
1742327700000|2025-03-18 19:55:00|192.72|192.69|192.72|192.64|192.77|192.69|192.62|192.54|541
1742367600000|2025-03-19 07:00:00|192.69|192.62|192.42|192.34|192.69|192.62|192.37|192.29|337
1742367900000|2025-03-19 07:05:00|192.37|192.29|192.32|192.24|192.47|192.39|192.32|192.24|36
1742368200000|2025-03-19 07:10:00|192.37|192.19|192.27|192.14|192.52|192.39|192.17|192.09|78
1742368500000|2025-03-19 07:15:00|192.32|192.19|192.27|192.14|192.32|192.24|192.22|192.14|67
1742368800000|2025-03-19 07:20:00|192.37|192.19|192.07|191.94|192.37|192.29|191.97|191.89|206
1742369100000|2025-03-19 07:25:00|192.12|191.99|191.92|191.84|192.17|192.09|191.87|191.79|613
1742369400000|2025-03-19 07:30:00|191.87|191.79|191.62|191.54|192.02|191.89|191.62|191.54|312
1742369700000|2025-03-19 07:35:00|191.57|191.49|190.87|190.79|191.62|191.54|190.82|190.74|1084
1742370000000|2025-03-19 07:40:00|190.92|190.84|191.12|190.99|191.12|191.04|190.67|190.59|884
1742370300000|2025-03-19 07:45:00|191.17|191.04|191.17|191.04|191.32|191.24|190.92|190.84|725
1742370600000|2025-03-19 07:50:00|191.12|191.09|191.07|190.99|191.32|191.24|190.97|190.89|664
1742370900000|2025-03-19 07:55:00|191.12|190.94|190.87|190.79|191.12|191.04|190.72|190.64|851
1742371200000|2025-03-19 08:00:00|190.77|190.64|191.52|191.44|191.62|191.54|190.72|190.59|5175
1742371500000|2025-03-19 08:05:00|191.42|191.34|191.52|191.44|191.82|191.74|191.32|191.24|2277
1742371800000|2025-03-19 08:10:00|191.57|191.39|191.77|191.69|191.77|191.69|191.27|191.19|3639
1742372100000|2025-03-19 08:15:00|191.72|191.64|191.67|191.59|191.82|191.74|191.47|191.39|715
1742372400000|2025-03-19 08:20:00|191.62|191.54|191.57|191.49|191.82|191.74|191.52|191.39|699
1742372700000|2025-03-19 08:25:00|191.62|191.54|192.02|191.94|192.02|191.94|191.42|191.34|722
1742373000000|2025-03-19 08:30:00|192.07|191.99|192.02|191.94|192.12|192.04|191.87|191.74|806
1742373300000|2025-03-19 08:35:00|192.07|191.99|192.02|191.89|192.27|192.19|191.92|191.84|808
1742373600000|2025-03-19 08:40:00|192.07|191.94|192.32|192.24|192.37|192.24|192.02|191.94|880
1742373900000|2025-03-19 08:45:00|192.37|192.29|192.67|192.59|192.67|192.59|192.22|192.14|11005
1742374200000|2025-03-19 08:50:00|192.72|192.64|192.72|192.64|192.77|192.69|192.42|192.29|884
1742374500000|2025-03-19 08:55:00|192.77|192.69|192.47|192.34|192.77|192.69|192.42|192.34|4588
1742374800000|2025-03-19 09:00:00|192.42|192.39|192.32|192.24|192.57|192.49|192.27|192.19|6724
1742375100000|2025-03-19 09:05:00|192.27|192.19|192.42|192.34|192.42|192.34|192.17|192.09|1413
1742375400000|2025-03-19 09:10:00|192.37|192.29|192.02|191.94|192.47|192.39|192.02|191.94|847
1742375700000|2025-03-19 09:15:00|192.07|191.99|192.12|192.04|192.22|192.09|192.02|191.94|613
1742376000000|2025-03-19 09:20:00|192.17|192.09|192.32|192.19|192.32|192.24|192.07|191.94|1285
1742376300000|2025-03-19 09:25:00|192.37|192.24|192.52|192.39|192.52|192.44|192.27|192.19|3329
1742376600000|2025-03-19 09:30:00|192.47|192.44|192.67|192.59|192.82|192.74|192.47|192.39|996
1742376900000|2025-03-19 09:35:00|192.62|192.54|192.57|192.49|192.67|192.54|192.47|192.39|547
1742377200000|2025-03-19 09:40:00|192.52|192.44|192.47|192.39|192.62|192.54|192.47|192.39|706
1742377500000|2025-03-19 09:45:00|192.52|192.44|192.52|192.39|192.57|192.49|192.37|192.29|285
1742377800000|2025-03-19 09:50:00|192.47|192.44|192.57|192.44|192.57|192.49|192.42|192.34|1043
1742378100000|2025-03-19 09:55:00|192.52|192.49|192.52|192.44|192.57|192.49|192.47|192.39|6123
1742378400000|2025-03-19 10:00:00|192.57|192.49|192.62|192.54|192.67|192.59|192.47|192.39|1198
1742378700000|2025-03-19 10:05:00|192.57|192.49|192.62|192.49|192.67|192.54|192.52|192.44|2211
1742379000000|2025-03-19 10:10:00|192.57|192.54|192.72|192.64|192.82|192.74|192.52|192.44|1098
1742379300000|2025-03-19 10:15:00|192.77|192.69|192.67|192.54|192.77|192.69|192.62|192.54|489
1742379600000|2025-03-19 10:20:00|192.62|192.59|192.42|192.34|192.67|192.59|192.37|192.29|9003
1742379900000|2025-03-19 10:25:00|192.37|192.29|192.37|192.24|192.37|192.29|192.12|192.04|1257
1742380200000|2025-03-19 10:30:00|192.32|192.29|192.52|192.44|192.52|192.44|192.32|192.29|3323
1742380500000|2025-03-19 10:35:00|192.57|192.49|192.32|192.19|192.62|192.49|192.27|192.14|7190
1742380800000|2025-03-19 10:40:00|192.27|192.24|192.27|192.14|192.32|192.24|192.12|192.04|802
1742381100000|2025-03-19 10:45:00|192.32|192.19|192.37|192.24|192.42|192.29|192.27|192.14|7727
1742381400000|2025-03-19 10:50:00|192.32|192.29|192.32|192.19|192.37|192.29|192.17|192.09|22590
1742381700000|2025-03-19 10:55:00|192.27|192.24|192.27|192.19|192.37|192.29|192.22|192.09|8155
1742382000000|2025-03-19 11:00:00|192.32|192.24|192.47|192.39|192.47|192.39|192.27|192.19|10347
1742382300000|2025-03-19 11:05:00|192.42|192.34|192.47|192.39|192.52|192.44|192.32|192.24|10193
1742382600000|2025-03-19 11:10:00|192.42|192.34|192.57|192.49|192.57|192.49|192.42|192.34|367
1742382900000|2025-03-19 11:15:00|192.52|192.44|192.52|192.44|192.57|192.49|192.37|192.29|2743
1742383200000|2025-03-19 11:20:00|192.47|192.39|192.67|192.59|192.67|192.59|192.47|192.39|998
1742383500000|2025-03-19 11:25:00|192.72|192.64|192.62|192.54|192.72|192.64|192.62|192.54|6679
1742383800000|2025-03-19 11:30:00|192.57|192.49|192.62|192.54|192.62|192.54|192.57|192.49|2408
1742384100000|2025-03-19 11:35:00|192.67|192.59|192.67|192.59|192.67|192.59|192.57|192.49|5488
1742384400000|2025-03-19 11:40:00|192.62|192.54|192.62|192.54|192.62|192.54|192.52|192.44|2083
1742384700000|2025-03-19 11:45:00|192.57|192.49|192.42|192.34|192.62|192.54|192.42|192.34|4740
1742385000000|2025-03-19 11:50:00|192.32|192.29|192.37|192.24|192.37|192.34|192.22|192.14|2848
1742385300000|2025-03-19 11:55:00|192.42|192.29|192.32|192.24|192.47|192.34|191.87|191.79|7104
1742385600000|2025-03-19 12:00:00|192.37|192.29|192.17|192.09|192.52|192.39|192.12|192.04|4348
1742385900000|2025-03-19 12:05:00|192.12|192.04|191.87|191.79|192.17|192.09|191.87|191.79|766
1742386200000|2025-03-19 12:10:00|191.92|191.84|191.92|191.84|192.07|191.99|191.82|191.74|1087
1742386500000|2025-03-19 12:15:00|191.97|191.79|191.82|191.69|192.02|191.94|191.77|191.69|781
1742386800000|2025-03-19 12:20:00|191.77|191.74|191.92|191.79|191.92|191.84|191.77|191.69|1010
1742387100000|2025-03-19 12:25:00|191.87|191.84|192.02|191.94|192.07|191.99|191.87|191.79|911
1742387400000|2025-03-19 12:30:00|192.07|191.99|192.17|192.04|192.17|192.09|192.02|191.94|2312
1742387700000|2025-03-19 12:35:00|192.22|192.09|191.87|191.79|192.22|192.14|191.87|191.79|652
1742388000000|2025-03-19 12:40:00|191.92|191.84|191.97|191.89|191.97|191.89|191.87|191.79|1356
1742388300000|2025-03-19 12:45:00|191.92|191.84|191.82|191.74|191.97|191.89|191.82|191.74|1979
1742388600000|2025-03-19 12:50:00|191.87|191.79|191.72|191.64|191.87|191.79|191.67|191.59|1242
1742388900000|2025-03-19 12:55:00|191.67|191.59|191.37|191.29|191.67|191.64|191.37|191.29|7666
1742389200000|2025-03-19 13:00:00|191.32|191.24|191.02|190.94|191.32|191.24|191.02|190.94|3254
1742389500000|2025-03-19 13:05:00|191.07|190.99|191.27|191.19|191.37|191.24|191.07|190.99|2297
1742389800000|2025-03-19 13:10:00|191.32|191.24|191.17|191.09|191.37|191.29|191.12|191.04|2672
1742390100000|2025-03-19 13:15:00|191.22|191.14|191.47|191.39|191.47|191.39|191.12|191.04|7446
1742390400000|2025-03-19 13:20:00|191.42|191.34|191.57|191.49|191.62|191.54|191.32|191.24|1470
1742390700000|2025-03-19 13:25:00|191.52|191.44|191.47|191.39|191.52|191.44|191.42|191.34|5852
1742391000000|2025-03-19 13:30:00|191.52|191.44|191.62|191.49|191.62|191.54|191.32|191.24|1173
1742391300000|2025-03-19 13:35:00|191.67|191.54|191.52|191.39|191.72|191.59|191.42|191.34|2637
1742391600000|2025-03-19 13:40:00|191.57|191.44|191.57|191.44|191.62|191.49|191.47|191.34|498
1742391900000|2025-03-19 13:45:00|191.52|191.49|191.72|191.59|191.82|191.69|191.52|191.39|3472
1742392200000|2025-03-19 13:50:00|191.67|191.64|191.67|191.59|191.72|191.64|191.47|191.39|919
1742392500000|2025-03-19 13:55:00|191.72|191.54|191.67|191.59|191.77|191.69|191.62|191.54|5292
1742392800000|2025-03-19 14:00:00|191.72|191.64|191.72|191.64|191.77|191.69|191.62|191.54|355
1742393100000|2025-03-19 14:05:00|191.67|191.59|191.87|191.79|191.87|191.79|191.67|191.59|2571
1742393400000|2025-03-19 14:10:00|191.82|191.74|191.87|191.74|192.02|191.94|191.77|191.69|1273
1742393700000|2025-03-19 14:15:00|191.82|191.79|191.77|191.69|191.87|191.79|191.62|191.54|7432
1742394000000|2025-03-19 14:20:00|191.72|191.64|191.62|191.54|191.72|191.64|191.57|191.49|1527
1742394300000|2025-03-19 14:25:00|191.57|191.49|191.52|191.44|191.62|191.54|191.47|191.39|1121
1742394600000|2025-03-19 14:30:00|191.57|191.49|191.72|191.64|191.92|191.79|191.52|191.44|1492
1742394900000|2025-03-19 14:35:00|191.77|191.69|191.72|191.59|191.92|191.79|191.67|191.54|919
1742395200000|2025-03-19 14:40:00|191.67|191.64|191.62|191.54|191.72|191.64|191.52|191.44|11254
1742395500000|2025-03-19 14:45:00|191.57|191.49|191.87|191.79|191.92|191.84|191.57|191.49|816
1742395800000|2025-03-19 14:50:00|191.92|191.84|191.92|191.84|192.07|191.99|191.82|191.69|1375
1742396100000|2025-03-19 14:55:00|191.87|191.79|191.97|191.89|192.12|192.04|191.82|191.74|378
1742396400000|2025-03-19 15:00:00|192.02|191.94|191.92|191.84|192.12|191.99|191.92|191.84|22966
1742396700000|2025-03-19 15:05:00|191.97|191.89|192.17|192.09|192.22|192.14|191.92|191.84|7014
1742397000000|2025-03-19 15:10:00|192.12|192.04|192.22|192.14|192.27|192.19|192.12|192.04|15509
1742397300000|2025-03-19 15:15:00|192.27|192.19|192.07|191.99|192.27|192.19|192.07|191.99|1865
1742397600000|2025-03-19 15:20:00|192.12|192.04|192.17|192.04|192.22|192.14|192.07|191.99|240
1742397900000|2025-03-19 15:25:00|192.12|192.09|192.07|191.99|192.17|192.09|192.07|191.94|1110
1742398200000|2025-03-19 15:30:00|192.12|192.04|192.12|192.04|192.17|192.09|192.07|191.99|15727
1742398500000|2025-03-19 15:35:00|192.07|191.99|192.12|192.04|192.22|192.14|192.07|191.99|1991
1742398800000|2025-03-19 15:40:00|192.17|192.09|192.32|192.24|192.32|192.24|192.12|192.04|882
1742399100000|2025-03-19 15:45:00|192.37|192.29|192.52|192.39|192.52|192.39|192.32|192.24|482
1742399400000|2025-03-19 15:50:00|192.57|192.44|192.62|192.49|192.67|192.59|192.47|192.39|836
1742399700000|2025-03-19 15:55:00|192.57|192.44|192.42|192.34|192.62|192.54|192.42|192.34|474
1742400000000|2025-03-19 16:00:00|192.47|192.39|192.47|192.39|192.57|192.49|192.42|192.34|508
1742400300000|2025-03-19 16:05:00|192.42|192.34|192.62|192.54|192.72|192.64|192.42|192.34|1496
1742400600000|2025-03-19 16:10:00|192.57|192.49|192.42|192.34|192.67|192.59|192.42|192.34|1464
1742400900000|2025-03-19 16:15:00|192.47|192.29|192.52|192.44|192.57|192.49|192.42|192.29|2073
1742401200000|2025-03-19 16:20:00|192.47|192.39|192.47|192.39|192.57|192.49|192.42|192.34|735
1742401500000|2025-03-19 16:25:00|192.52|192.44|192.47|192.39|192.57|192.49|192.42|192.34|4581
1742401800000|2025-03-19 16:30:00|192.52|192.44|192.42|192.34|192.57|192.49|192.37|192.29|4037
1742402100000|2025-03-19 16:35:00|192.47|192.29|192.52|192.44|192.52|192.44|192.42|192.29|1113
1742402400000|2025-03-19 16:40:00|192.47|192.39|192.57|192.49|192.62|192.54|192.42|192.34|2025
1742402700000|2025-03-19 16:45:00|192.52|192.44|192.62|192.49|192.67|192.59|192.52|192.44|713
1742403000000|2025-03-19 16:50:00|192.57|192.54|192.67|192.54|192.67|192.59|192.52|192.44|1118
1742403300000|2025-03-19 16:55:00|192.62|192.49|192.62|192.54|192.67|192.54|192.52|192.44|92
1742403600000|2025-03-19 17:00:00|192.57|192.49|192.52|192.44|192.62|192.54|192.47|192.39|51
1742403900000|2025-03-19 17:05:00|192.47|192.39|192.52|192.44|192.62|192.54|192.47|192.39|1102
1742404200000|2025-03-19 17:10:00|192.57|192.49|192.27|192.19|192.57|192.49|192.27|192.19|1247
1742404500000|2025-03-19 17:15:00|192.22|192.14|192.17|192.04|192.22|192.14|192.12|192.04|824
1742404800000|2025-03-19 17:20:00|192.12|192.09|192.12|192.04|192.22|192.09|192.12|192.04|64
1742405100000|2025-03-19 17:25:00|192.17|191.99|192.02|191.94|192.17|191.99|192.02|191.94|92
1742405400000|2025-03-19 17:30:00|192.07|191.89|192.12|191.99|192.12|192.04|191.97|191.89|74
1742405700000|2025-03-19 17:35:00|192.17|192.04|192.32|192.19|192.32|192.24|192.12|192.04|78
1742406000000|2025-03-19 17:40:00|192.27|192.14|192.22|192.14|192.27|192.19|192.22|192.14|156
1742406300000|2025-03-19 17:45:00|192.27|192.09|192.12|192.04|192.27|192.14|192.07|191.99|28
1742406600000|2025-03-19 17:50:00|192.17|192.09|192.27|192.19|192.27|192.19|192.12|192.04|89
1742406900000|2025-03-19 17:55:00|192.22|192.14|192.27|192.14|192.27|192.19|192.12|192.04|359
1742407200000|2025-03-19 18:00:00|192.22|192.09|192.32|192.24|192.42|192.34|192.17|192.04|598
1742407500000|2025-03-19 18:05:00|192.27|192.19|192.22|192.09|192.27|192.24|192.07|191.94|32
1742407800000|2025-03-19 18:10:00|192.27|192.14|192.32|192.19|192.47|192.39|192.22|192.14|424
1742408100000|2025-03-19 18:15:00|192.37|192.24|192.22|192.14|192.42|192.34|192.22|192.14|92
1742408400000|2025-03-19 18:20:00|192.17|192.09|192.27|192.14|192.32|192.19|192.12|191.99|37
1742408700000|2025-03-19 18:25:00|192.22|192.19|192.17|192.04|192.27|192.19|192.12|191.99|70
1742409000000|2025-03-19 18:30:00|192.22|192.09|192.32|192.19|192.52|192.44|192.22|192.09|108
1742409300000|2025-03-19 18:35:00|192.37|192.24|192.32|192.19|192.47|192.34|192.32|192.19|28
1742409600000|2025-03-19 18:40:00|192.27|192.24|192.47|192.34|192.52|192.39|192.22|192.09|23
1742409900000|2025-03-19 18:45:00|192.52|192.39|192.62|192.54|192.62|192.54|192.42|192.34|544
1742410200000|2025-03-19 18:50:00|192.57|192.49|192.67|192.54|192.77|192.69|192.47|192.34|215
1742410500000|2025-03-19 18:55:00|192.62|192.59|192.82|192.69|192.87|192.74|192.62|192.59|33
1742410800000|2025-03-19 19:00:00|192.77|192.74|192.77|192.64|192.82|192.74|192.67|192.54|76
1742411100000|2025-03-19 19:05:00|192.72|192.69|192.97|192.84|193.02|192.89|192.72|192.69|177
1742411400000|2025-03-19 19:10:00|193.02|192.89|192.87|192.79|193.02|192.94|192.82|192.69|42
1742411700000|2025-03-19 19:15:00|192.92|192.84|192.82|192.74|192.97|192.84|192.77|192.64|44
1742412000000|2025-03-19 19:20:00|192.77|192.69|192.62|192.49|192.82|192.74|192.52|192.39|115
1742412300000|2025-03-19 19:25:00|192.57|192.54|192.22|192.14|192.57|192.54|192.12|192.04|90
1742412600000|2025-03-19 19:30:00|192.17|192.09|192.37|192.24|192.42|192.34|192.17|192.09|221
1742412900000|2025-03-19 19:35:00|192.32|192.19|192.47|192.34|192.52|192.39|192.22|192.09|0
1742413200000|2025-03-19 19:40:00|192.42|192.39|192.57|192.49|192.57|192.49|192.42|192.34|31
1742413500000|2025-03-19 19:45:00|192.62|192.44|192.57|192.44|192.62|192.49|192.47|192.39|41
1742413800000|2025-03-19 19:50:00|192.52|192.34|192.27|192.19|192.52|192.34|192.12|191.99|1676
1742414100000|2025-03-19 19:55:00|192.22|192.14|192.22|192.09|192.32|192.19|192.12|192.04|418
1742454000000|2025-03-20 07:00:00|192.19|192.12|191.57|191.49|192.19|192.12|191.52|191.39|107
1742454300000|2025-03-20 07:05:00|191.62|191.54|191.82|191.74|191.92|191.79|191.57|191.49|173
1742454600000|2025-03-20 07:10:00|191.87|191.79|191.87|191.79|191.97|191.89|191.82|191.74|81
1742454900000|2025-03-20 07:15:00|191.97|191.74|191.87|191.79|192.02|191.94|191.87|191.74|84
1742455200000|2025-03-20 07:20:00|191.82|191.74|192.02|191.89|192.02|191.94|191.82|191.74|66
1742455500000|2025-03-20 07:25:00|191.97|191.84|191.92|191.84|191.97|191.89|191.92|191.79|24
1742455800000|2025-03-20 07:30:00|191.87|191.79|191.82|191.74|191.87|191.84|191.82|191.74|28
1742456100000|2025-03-20 07:35:00|191.77|191.69|191.82|191.74|191.82|191.74|191.77|191.64|51
1742456400000|2025-03-20 07:40:00|191.87|191.69|191.87|191.79|191.87|191.79|191.82|191.69|175
1742456700000|2025-03-20 07:45:00|191.92|191.84|192.17|192.04|192.17|192.09|191.82|191.74|1185
1742457000000|2025-03-20 07:50:00|192.22|192.09|192.32|192.19|192.37|192.24|192.17|192.09|83
1742457300000|2025-03-20 07:55:00|192.37|192.24|192.27|192.14|192.37|192.29|191.97|191.89|426
1742457600000|2025-03-20 08:00:00|192.22|192.19|191.97|191.84|192.62|192.54|191.87|191.79|1303
1742457900000|2025-03-20 08:05:00|191.92|191.79|191.87|191.79|191.97|191.89|191.52|191.44|953
1742458200000|2025-03-20 08:10:00|191.82|191.74|191.97|191.84|192.22|192.09|191.72|191.64|3417
1742458500000|2025-03-20 08:15:00|192.02|191.89|192.02|191.94|192.07|191.99|191.77|191.69|536
1742458800000|2025-03-20 08:20:00|192.07|191.99|192.02|191.94|192.17|192.04|191.87|191.79|2644
1742459100000|2025-03-20 08:25:00|191.97|191.89|191.72|191.59|192.02|191.94|191.47|191.39|1345
1742459400000|2025-03-20 08:30:00|191.77|191.64|191.87|191.74|192.02|191.89|191.62|191.49|3352
1742459700000|2025-03-20 08:35:00|191.82|191.79|191.92|191.79|192.02|191.94|191.82|191.74|3042
1742460000000|2025-03-20 08:40:00|191.87|191.74|191.97|191.84|192.12|192.04|191.82|191.69|1533
1742460300000|2025-03-20 08:45:00|191.92|191.89|191.27|191.19|191.97|191.89|191.22|191.14|1406
1742460600000|2025-03-20 08:50:00|191.22|191.14|191.02|190.94|191.27|191.19|190.92|190.79|1959
1742460900000|2025-03-20 08:55:00|190.97|190.89|189.87|189.79|191.07|190.99|189.87|189.79|3137
1742461200000|2025-03-20 09:00:00|189.82|189.74|189.12|189.04|189.92|189.84|188.92|188.84|2865
1742461500000|2025-03-20 09:05:00|189.17|189.09|189.42|189.34|189.72|189.64|189.17|189.09|2267
1742461800000|2025-03-20 09:10:00|189.47|189.39|188.32|188.24|189.52|189.44|188.27|188.19|16078
1742462100000|2025-03-20 09:15:00|188.42|188.34|188.22|188.14|188.87|188.79|188.02|187.94|6241
1742462400000|2025-03-20 09:20:00|188.17|188.09|188.32|188.19|188.77|188.69|188.12|188.04|3630
1742462700000|2025-03-20 09:25:00|188.37|188.24|188.67|188.59|188.77|188.69|188.07|187.99|2207
1742463000000|2025-03-20 09:30:00|188.72|188.64|188.12|188.04|188.92|188.79|188.07|187.99|2909
1742463300000|2025-03-20 09:35:00|188.07|187.99|187.72|187.59|188.17|188.09|187.67|187.59|4303
1742463600000|2025-03-20 09:40:00|187.67|187.64|187.37|187.29|187.87|187.79|187.37|187.29|3983
1742463900000|2025-03-20 09:45:00|187.52|187.44|186.47|186.39|187.52|187.44|186.32|186.24|8781
1742464200000|2025-03-20 09:50:00|186.52|186.34|186.27|186.19|186.87|186.79|186.17|186.09|3050
1742464500000|2025-03-20 09:55:00|186.22|186.14|187.27|187.19|187.42|187.34|186.22|186.09|6998
1742464800000|2025-03-20 10:00:00|187.32|187.24|187.52|187.44|187.57|187.49|187.07|186.99|2376
1742465100000|2025-03-20 10:05:00|187.47|187.39|187.22|187.14|187.67|187.59|187.17|187.04|3598
1742465400000|2025-03-20 10:10:00|187.17|187.09|186.67|186.59|187.27|187.19|186.42|186.34|5674
1742465700000|2025-03-20 10:15:00|186.62|186.54|186.72|186.64|187.12|187.04|186.57|186.49|3346
1742466000000|2025-03-20 10:20:00|186.67|186.59|186.42|186.29|186.77|186.64|186.17|186.09|4470
1742466300000|2025-03-20 10:25:00|186.37|186.24|186.57|186.49|186.62|186.54|186.27|186.19|2845
1742466600000|2025-03-20 10:30:00|186.52|186.44|186.97|186.84|186.97|186.89|186.47|186.39|999
1742466900000|2025-03-20 10:35:00|186.92|186.89|186.97|186.89|187.17|187.09|186.77|186.69|1214
1742467200000|2025-03-20 10:40:00|187.02|186.79|187.02|186.94|187.12|187.04|186.77|186.69|1644
1742467500000|2025-03-20 10:45:00|187.07|186.89|187.27|187.19|187.47|187.39|186.97|186.89|1441
1742467800000|2025-03-20 10:50:00|187.32|187.24|187.82|187.74|187.92|187.79|187.27|187.24|2389
1742468100000|2025-03-20 10:55:00|187.92|187.79|187.92|187.84|188.12|188.04|187.82|187.69|2163
1742468400000|2025-03-20 11:00:00|187.97|187.89|187.77|187.69|188.17|188.09|187.72|187.64|1659
1742468700000|2025-03-20 11:05:00|187.82|187.64|187.57|187.44|187.87|187.79|187.52|187.39|851
1742469000000|2025-03-20 11:10:00|187.52|187.49|187.37|187.29|187.72|187.64|187.32|187.19|366
1742469300000|2025-03-20 11:15:00|187.42|187.24|187.47|187.34|187.52|187.44|187.27|187.19|722
1742469600000|2025-03-20 11:20:00|187.42|187.39|187.07|186.99|187.47|187.39|187.07|186.94|473
1742469900000|2025-03-20 11:25:00|187.12|186.94|186.97|186.89|187.22|187.14|186.82|186.74|346
1742470200000|2025-03-20 11:30:00|186.92|186.84|187.47|187.39|187.47|187.39|186.82|186.74|2566
1742470500000|2025-03-20 11:35:00|187.42|187.34|187.42|187.34|187.77|187.69|187.42|187.34|425
1742470800000|2025-03-20 11:40:00|187.47|187.29|187.67|187.54|187.67|187.59|187.32|187.24|579
1742471100000|2025-03-20 11:45:00|187.72|187.59|187.67|187.59|187.72|187.64|187.57|187.44|316
1742471400000|2025-03-20 11:50:00|187.72|187.49|187.87|187.79|187.87|187.79|187.57|187.49|1477
1742471700000|2025-03-20 11:55:00|187.82|187.69|187.77|187.59|187.92|187.84|187.72|187.59|534
1742472000000|2025-03-20 12:00:00|187.72|187.54|187.87|187.79|187.97|187.89|187.62|187.54|393
1742472300000|2025-03-20 12:05:00|187.92|187.74|187.67|187.59|187.92|187.84|187.62|187.54|651
1742472600000|2025-03-20 12:10:00|187.62|187.54|187.52|187.44|187.67|187.59|187.42|187.29|1612
1742472900000|2025-03-20 12:15:00|187.47|187.39|187.47|187.39|187.52|187.44|187.32|187.24|681
1742473200000|2025-03-20 12:20:00|187.52|187.34|187.22|187.14|187.52|187.34|187.22|187.14|2196
1742473500000|2025-03-20 12:25:00|187.27|187.19|187.17|186.94|187.37|187.29|187.12|186.94|1676
1742473800000|2025-03-20 12:30:00|187.12|186.99|186.97|186.89|187.17|187.04|186.87|186.79|829
1742474100000|2025-03-20 12:35:00|186.92|186.84|187.02|186.94|187.02|186.94|186.77|186.69|892
1742474400000|2025-03-20 12:40:00|187.07|186.99|187.17|187.04|187.17|187.09|187.02|186.89|1878
1742474700000|2025-03-20 12:45:00|187.12|187.09|187.17|187.04|187.22|187.14|186.97|186.89|193
1742475000000|2025-03-20 12:50:00|187.12|187.09|187.12|187.04|187.32|187.24|187.12|187.04|6006
1742475300000|2025-03-20 12:55:00|187.17|187.09|187.27|187.19|187.52|187.44|187.17|187.09|1210
1742475600000|2025-03-20 13:00:00|187.32|187.24|187.07|186.99|187.32|187.24|186.97|186.89|3957
1742475900000|2025-03-20 13:05:00|187.02|186.94|186.32|186.24|187.02|186.94|186.32|186.24|2401
1742476200000|2025-03-20 13:10:00|186.27|186.19|186.57|186.49|186.62|186.54|186.27|186.19|1268
1742476500000|2025-03-20 13:15:00|186.62|186.54|186.42|186.34|186.62|186.54|186.37|186.29|1517
1742476800000|2025-03-20 13:20:00|186.37|186.29|186.42|186.34|186.52|186.44|186.27|186.19|1878
1742477100000|2025-03-20 13:25:00|186.37|186.29|186.37|186.29|186.57|186.49|186.37|186.29|22192
1742477400000|2025-03-20 13:30:00|186.42|186.34|186.17|186.09|186.52|186.44|186.17|186.09|5727
1742477700000|2025-03-20 13:35:00|186.22|186.14|186.42|186.34|186.47|186.39|186.07|185.99|4435
1742478000000|2025-03-20 13:40:00|186.37|186.29|186.72|186.64|186.87|186.79|186.32|186.24|3831
1742478300000|2025-03-20 13:45:00|186.77|186.69|186.72|186.64|186.92|186.84|186.52|186.44|3541
1742478600000|2025-03-20 13:50:00|186.67|186.59|186.62|186.54|186.72|186.64|186.47|186.34|2240
1742478900000|2025-03-20 13:55:00|186.67|186.59|186.77|186.69|186.87|186.79|186.57|186.49|1033
1742479200000|2025-03-20 14:00:00|186.72|186.59|186.97|186.89|187.17|187.09|186.62|186.54|2843
1742479500000|2025-03-20 14:05:00|186.92|186.84|186.77|186.69|186.97|186.89|186.67|186.59|2855
1742479800000|2025-03-20 14:10:00|186.72|186.64|186.82|186.74|186.82|186.74|186.62|186.54|768
1742480100000|2025-03-20 14:15:00|186.87|186.79|187.22|187.14|187.27|187.19|186.67|186.59|3710
1742480400000|2025-03-20 14:20:00|187.17|187.09|187.27|187.19|187.32|187.24|187.12|187.04|2276
1742480700000|2025-03-20 14:25:00|187.32|187.24|187.32|187.24|187.57|187.49|187.27|187.19|2480
1742481000000|2025-03-20 14:30:00|187.37|187.29|186.92|186.84|187.47|187.39|186.92|186.84|1922
1742481300000|2025-03-20 14:35:00|186.87|186.79|187.02|186.94|187.27|187.19|186.87|186.79|885
1742481600000|2025-03-20 14:40:00|186.97|186.89|186.77|186.69|187.02|186.94|186.77|186.69|2388
1742481900000|2025-03-20 14:45:00|186.82|186.74|187.02|186.94|187.07|186.99|186.72|186.64|1300
1742482200000|2025-03-20 14:50:00|186.97|186.89|187.22|187.14|187.27|187.19|186.87|186.79|1771
1742482500000|2025-03-20 14:55:00|187.27|187.19|187.37|187.24|187.52|187.44|187.22|187.14|849
1742482800000|2025-03-20 15:00:00|187.42|187.29|187.52|187.44|187.62|187.54|187.37|187.29|1583
1742483100000|2025-03-20 15:05:00|187.57|187.49|187.62|187.54|187.67|187.54|187.52|187.44|589
1742483400000|2025-03-20 15:10:00|187.57|187.49|187.72|187.64|187.77|187.69|187.52|187.44|1334
1742483700000|2025-03-20 15:15:00|187.67|187.59|187.67|187.59|187.77|187.69|187.62|187.54|1095
1742484000000|2025-03-20 15:20:00|187.62|187.54|187.82|187.74|187.92|187.84|187.62|187.54|2022
1742484300000|2025-03-20 15:25:00|187.77|187.69|187.57|187.44|187.82|187.74|187.52|187.44|1567
1742484600000|2025-03-20 15:30:00|187.52|187.49|187.07|186.99|187.57|187.49|187.02|186.94|4481
1742484900000|2025-03-20 15:35:00|187.12|187.04|187.37|187.29|187.42|187.34|187.02|186.94|1768
1742485200000|2025-03-20 15:40:00|187.42|187.34|187.57|187.49|187.62|187.54|187.32|187.24|2395
1742485500000|2025-03-20 15:45:00|187.52|187.44|187.47|187.39|187.62|187.54|187.47|187.39|3342
1742485800000|2025-03-20 15:50:00|187.52|187.44|187.37|187.29|187.52|187.44|187.32|187.24|1547
1742486100000|2025-03-20 15:55:00|187.32|187.24|187.37|187.29|187.37|187.29|187.17|187.09|1259
1742486400000|2025-03-20 16:00:00|187.32|187.24|187.62|187.54|187.82|187.74|187.32|187.24|11685
1742486700000|2025-03-20 16:05:00|187.67|187.59|187.52|187.44|187.72|187.64|187.47|187.39|1797
1742487000000|2025-03-20 16:10:00|187.47|187.39|187.67|187.59|187.67|187.59|187.42|187.34|12166
1742487300000|2025-03-20 16:15:00|187.62|187.54|187.82|187.74|187.87|187.79|187.62|187.54|2155
1742487600000|2025-03-20 16:20:00|187.87|187.79|187.82|187.74|187.92|187.84|187.72|187.64|7524
1742487900000|2025-03-20 16:25:00|187.77|187.69|187.52|187.44|187.82|187.74|187.47|187.39|9483
1742488200000|2025-03-20 16:30:00|187.57|187.49|187.77|187.69|187.87|187.79|187.57|187.49|10814
1742488500000|2025-03-20 16:35:00|187.72|187.64|187.42|187.34|187.72|187.64|187.27|187.19|6135
1742488800000|2025-03-20 16:40:00|187.37|187.29|187.37|187.29|187.47|187.39|187.27|187.19|1160
1742489100000|2025-03-20 16:45:00|187.42|187.34|187.32|187.24|187.47|187.39|187.32|187.24|501
1742489400000|2025-03-20 16:50:00|187.37|187.29|187.57|187.49|187.57|187.49|187.37|187.29|738
1742489700000|2025-03-20 16:55:00|187.52|187.44|187.17|187.09|187.52|187.44|187.17|187.09|668
1742490000000|2025-03-20 17:00:00|187.22|187.14|187.52|187.39|187.52|187.39|187.22|187.14|652
1742490300000|2025-03-20 17:05:00|187.47|187.44|187.42|187.34|187.57|187.49|187.42|187.34|666
1742490600000|2025-03-20 17:10:00|187.37|187.29|187.52|187.44|187.52|187.44|187.32|187.24|111
1742490900000|2025-03-20 17:15:00|187.47|187.39|187.37|187.29|187.47|187.39|187.27|187.19|152
1742491200000|2025-03-20 17:20:00|187.32|187.24|187.17|187.09|187.32|187.24|187.17|187.09|218
1742491500000|2025-03-20 17:25:00|187.12|187.04|187.02|186.94|187.12|187.04|186.97|186.89|6094
1742491800000|2025-03-20 17:30:00|187.07|186.99|187.12|187.04|187.17|187.09|187.07|186.99|333
1742492100000|2025-03-20 17:35:00|187.17|187.09|187.17|187.09|187.17|187.09|187.07|186.99|489
1742492400000|2025-03-20 17:40:00|187.12|187.04|187.17|187.09|187.17|187.09|187.12|187.04|191
1742492700000|2025-03-20 17:45:00|187.22|187.14|187.22|187.14|187.32|187.24|187.22|187.14|233
1742493000000|2025-03-20 17:50:00|187.27|187.19|187.22|187.14|187.32|187.24|187.22|187.14|497
1742493300000|2025-03-20 17:55:00|187.17|187.09|187.22|187.14|187.22|187.14|187.17|187.09|220
1742493600000|2025-03-20 18:00:00|187.17|187.09|187.17|187.09|187.17|187.09|187.17|187.09|18
1742493900000|2025-03-20 18:05:00|187.22|187.14|187.17|187.09|187.22|187.14|187.17|187.09|56
1742494200000|2025-03-20 18:10:00|187.22|187.14|187.12|187.04|187.22|187.14|187.12|187.04|502
1742494500000|2025-03-20 18:15:00|187.07|186.99|187.12|187.04|187.12|187.04|187.07|186.99|104
1742494800000|2025-03-20 18:20:00|187.07|186.99|187.02|186.94|187.12|187.04|186.97|186.89|316
1742495100000|2025-03-20 18:25:00|186.97|186.89|186.87|186.79|187.02|186.94|186.87|186.74|459
1742495400000|2025-03-20 18:30:00|186.82|186.74|186.82|186.74|186.87|186.79|186.72|186.64|1054
1742495700000|2025-03-20 18:35:00|186.87|186.79|187.07|186.99|187.12|186.99|186.87|186.79|92
1742496000000|2025-03-20 18:40:00|187.12|187.04|187.07|186.99|187.12|187.04|187.07|186.99|48
1742496300000|2025-03-20 18:45:00|187.12|187.04|187.22|187.14|187.22|187.14|187.12|187.04|79
1742496600000|2025-03-20 18:50:00|187.27|187.19|187.37|187.29|187.42|187.34|187.27|187.19|351
1742496900000|2025-03-20 18:55:00|187.42|187.34|187.37|187.24|187.47|187.39|187.32|187.24|191
1742497200000|2025-03-20 19:00:00|187.42|187.29|187.52|187.44|187.52|187.44|187.37|187.29|185
1742497500000|2025-03-20 19:05:00|187.57|187.49|187.77|187.69|187.77|187.69|187.57|187.49|1181
1742497800000|2025-03-20 19:10:00|187.72|187.64|187.72|187.64|187.77|187.69|187.72|187.64|107
1742498100000|2025-03-20 19:15:00|187.77|187.69|187.72|187.64|187.77|187.69|187.72|187.64|242
1742498400000|2025-03-20 19:20:00|187.77|187.69|187.72|187.64|187.77|187.69|187.72|187.64|74
1742498700000|2025-03-20 19:25:00|187.67|187.54|187.52|187.44|187.67|187.59|187.52|187.39|52
1742499000000|2025-03-20 19:30:00|187.57|187.49|187.52|187.44|187.62|187.49|187.47|187.39|55
1742499300000|2025-03-20 19:35:00|187.57|187.49|187.57|187.49|187.62|187.54|187.57|187.49|90
1742499600000|2025-03-20 19:40:00|187.62|187.54|187.67|187.59|187.67|187.59|187.62|187.54|10
1742499900000|2025-03-20 19:45:00|187.72|187.64|187.72|187.64|187.72|187.64|187.67|187.59|137
1742500200000|2025-03-20 19:50:00|187.67|187.59|187.52|187.44|187.72|187.64|187.52|187.39|73
1742500500000|2025-03-20 19:55:00|187.62|187.54|187.62|187.54|187.67|187.59|187.52|187.44|188
1742540400000|2025-03-21 07:00:00|187.54|187.47|187.72|187.59|188.12|187.99|187.54|187.47|366
1742540700000|2025-03-21 07:05:00|187.67|187.64|187.37|187.29|187.72|187.64|187.37|187.24|197
1742541000000|2025-03-21 07:10:00|187.42|187.34|187.47|187.39|187.62|187.49|187.37|187.24|103
1742541300000|2025-03-21 07:15:00|187.42|187.34|187.42|187.34|187.42|187.39|187.32|187.24|18
1742541600000|2025-03-21 07:20:00|187.37|187.29|187.27|187.19|187.37|187.34|187.22|187.14|121
1742541900000|2025-03-21 07:25:00|187.22|187.14|187.17|187.04|187.27|187.19|187.07|186.99|80
1742542200000|2025-03-21 07:30:00|187.12|187.09|186.72|186.59|187.17|187.09|186.67|186.54|137
1742542500000|2025-03-21 07:35:00|186.67|186.64|186.27|186.14|186.67|186.64|186.17|186.09|547
1742542800000|2025-03-21 07:40:00|186.22|186.09|186.42|186.29|186.47|186.39|186.22|186.09|154
1742543100000|2025-03-21 07:45:00|186.47|186.34|186.62|186.54|186.67|186.59|186.32|186.24|727
1742543400000|2025-03-21 07:50:00|186.67|186.59|186.42|186.34|186.87|186.79|186.42|186.34|455
1742543700000|2025-03-21 07:55:00|186.37|186.29|186.47|186.39|186.57|186.49|186.22|186.14|2322
1742544000000|2025-03-21 08:00:00|186.37|186.29|187.32|187.24|187.57|187.49|186.02|185.94|4357
1742544300000|2025-03-21 08:05:00|187.37|187.19|187.42|187.34|187.97|187.89|187.27|187.19|1459
1742544600000|2025-03-21 08:10:00|187.37|187.29|187.27|187.19|187.57|187.49|187.27|187.14|1351
1742544900000|2025-03-21 08:15:00|187.32|187.24|186.77|186.69|187.32|187.24|186.72|186.64|2835
1742545200000|2025-03-21 08:20:00|186.72|186.64|186.37|186.29|186.87|186.79|186.27|186.19|2668
1742545500000|2025-03-21 08:25:00|186.42|186.34|185.97|185.89|186.67|186.59|185.92|185.84|1477
1742545800000|2025-03-21 08:30:00|186.02|185.84|185.52|185.44|186.02|185.84|185.42|185.34|2106
1742546100000|2025-03-21 08:35:00|185.57|185.49|185.92|185.84|186.17|186.09|185.57|185.49|1523
1742546400000|2025-03-21 08:40:00|185.87|185.79|185.67|185.54|186.17|186.09|185.57|185.49|833
1742546700000|2025-03-21 08:45:00|185.62|185.64|186.12|186.04|186.22|186.14|185.62|185.59|2536
1742547000000|2025-03-21 08:50:00|186.17|186.09|186.57|186.49|186.72|186.64|186.12|186.04|4241
1742547300000|2025-03-21 08:55:00|186.62|186.54|186.42|186.29|186.67|186.59|186.42|186.29|1163
1742547600000|2025-03-21 09:00:00|186.47|186.34|186.37|186.24|186.57|186.49|186.22|186.14|872
1742547900000|2025-03-21 09:05:00|186.32|186.29|186.42|186.34|186.57|186.49|186.22|186.14|863
1742548200000|2025-03-21 09:10:00|186.47|186.39|186.47|186.34|186.62|186.54|186.07|185.99|2188
1742548500000|2025-03-21 09:15:00|186.42|186.39|185.97|185.89|186.47|186.39|185.82|185.74|591
1742548800000|2025-03-21 09:20:00|185.92|185.84|185.82|185.74|185.97|185.89|185.37|185.29|3142
1742549100000|2025-03-21 09:25:00|185.77|185.69|185.72|185.64|186.02|185.94|185.67|185.59|971
1742549400000|2025-03-21 09:30:00|185.67|185.59|185.82|185.74|185.87|185.79|185.27|185.19|785
1742549700000|2025-03-21 09:35:00|185.77|185.69|185.27|185.19|185.82|185.74|185.22|185.14|1082
1742550000000|2025-03-21 09:40:00|185.32|185.24|185.72|185.64|185.87|185.79|185.32|185.24|1580
1742550300000|2025-03-21 09:45:00|185.67|185.59|185.97|185.89|186.07|185.99|185.57|185.49|1462
1742550600000|2025-03-21 09:50:00|185.92|185.84|185.92|185.84|186.17|186.09|185.77|185.69|810
1742550900000|2025-03-21 09:55:00|185.87|185.79|185.87|185.79|185.97|185.89|185.67|185.59|1099
1742551200000|2025-03-21 10:00:00|185.92|185.84|186.17|186.09|186.27|186.19|185.92|185.79|1905
1742551500000|2025-03-21 10:05:00|186.12|186.04|186.42|186.29|186.57|186.49|186.12|186.04|897
1742551800000|2025-03-21 10:10:00|186.37|186.34|186.52|186.39|186.57|186.49|186.22|186.09|559
1742552100000|2025-03-21 10:15:00|186.47|186.44|186.67|186.59|186.82|186.74|186.42|186.34|2106
1742552400000|2025-03-21 10:20:00|186.62|186.54|186.62|186.54|186.77|186.69|186.62|186.54|1365
1742552700000|2025-03-21 10:25:00|186.67|186.59|186.47|186.39|186.67|186.59|186.47|186.34|1996
1742553000000|2025-03-21 10:30:00|186.52|186.34|186.52|186.44|186.62|186.54|186.42|186.34|528
1742553300000|2025-03-21 10:35:00|186.57|186.49|186.47|186.39|186.57|186.49|186.37|186.29|529
1742553600000|2025-03-21 10:40:00|186.52|186.44|186.97|186.89|186.97|186.89|186.52|186.44|1983
1742553900000|2025-03-21 10:45:00|186.92|186.84|187.77|187.69|187.77|187.69|186.92|186.84|5205
1742554200000|2025-03-21 10:50:00|187.82|187.74|187.87|187.79|188.37|188.29|187.67|187.59|11180
1742554500000|2025-03-21 10:55:00|187.82|187.74|187.82|187.74|187.87|187.74|187.47|187.39|14624
1742554800000|2025-03-21 11:00:00|187.87|187.79|187.37|187.29|187.97|187.89|187.17|187.09|6835
1742555100000|2025-03-21 11:05:00|187.32|187.24|187.37|187.29|187.57|187.49|187.32|187.24|1508
1742555400000|2025-03-21 11:10:00|187.32|187.24|187.32|187.24|187.37|187.29|186.97|186.89|1835
1742555700000|2025-03-21 11:15:00|187.37|187.29|187.32|187.24|187.47|187.39|187.17|187.09|1124
1742556000000|2025-03-21 11:20:00|187.37|187.29|187.27|187.19|187.57|187.49|187.22|187.14|914
1742556300000|2025-03-21 11:25:00|187.17|187.09|187.47|187.39|187.62|187.54|187.17|187.09|1043
1742556600000|2025-03-21 11:30:00|187.42|187.34|187.57|187.49|187.62|187.54|187.37|187.29|565
1742556900000|2025-03-21 11:35:00|187.52|187.44|187.57|187.49|187.72|187.59|187.52|187.44|1617
1742557200000|2025-03-21 11:40:00|187.52|187.44|187.52|187.44|187.67|187.59|187.42|187.34|969
1742557500000|2025-03-21 11:45:00|187.47|187.39|187.37|187.29|187.57|187.49|187.32|187.24|323
1742557800000|2025-03-21 11:50:00|187.27|187.19|187.07|186.99|187.37|187.29|187.07|186.99|1143
1742558100000|2025-03-21 11:55:00|187.02|186.94|187.17|187.09|187.22|187.14|186.97|186.84|1714
1742558400000|2025-03-21 12:00:00|187.12|187.04|187.52|187.44|187.52|187.44|187.07|186.99|1117
1742558700000|2025-03-21 12:05:00|187.47|187.39|187.57|187.49|187.67|187.59|187.42|187.34|1857
1742559000000|2025-03-21 12:10:00|187.62|187.54|187.97|187.84|188.02|187.94|187.47|187.39|1628
1742559300000|2025-03-21 12:15:00|187.92|187.89|187.77|187.69|187.97|187.89|187.67|187.59|483
1742559600000|2025-03-21 12:20:00|187.82|187.74|187.67|187.59|187.82|187.74|187.57|187.49|302
1742559900000|2025-03-21 12:25:00|187.72|187.64|187.62|187.54|187.72|187.64|187.52|187.44|272
1742560200000|2025-03-21 12:30:00|187.57|187.49|187.57|187.49|187.62|187.54|187.47|187.39|890
1742560500000|2025-03-21 12:35:00|187.62|187.54|187.37|187.29|187.72|187.59|187.32|187.24|1475
1742560800000|2025-03-21 12:40:00|187.32|187.24|187.27|187.14|187.32|187.24|187.07|186.99|863
1742561100000|2025-03-21 12:45:00|187.22|187.19|187.27|187.19|187.32|187.24|187.17|187.09|783
1742561400000|2025-03-21 12:50:00|187.22|187.14|187.17|187.09|187.37|187.24|187.07|186.99|521
1742561700000|2025-03-21 12:55:00|187.22|187.14|187.12|186.99|187.32|187.24|187.02|186.94|640
1742562000000|2025-03-21 13:00:00|187.07|187.04|187.32|187.24|187.32|187.24|187.02|186.94|291
1742562300000|2025-03-21 13:05:00|187.37|187.29|187.32|187.24|187.42|187.34|187.27|187.19|230
1742562600000|2025-03-21 13:10:00|187.37|187.29|187.47|187.39|187.47|187.39|187.32|187.24|358
1742562900000|2025-03-21 13:15:00|187.52|187.44|187.27|187.19|187.57|187.49|187.22|187.14|2907
1742563200000|2025-03-21 13:20:00|187.42|187.14|187.07|186.99|187.42|187.34|186.92|186.84|2111
1742563500000|2025-03-21 13:25:00|187.02|186.94|187.17|187.09|187.22|187.09|186.87|186.79|1284
1742563800000|2025-03-21 13:30:00|187.22|187.14|187.77|187.69|187.87|187.79|187.17|187.09|2182
1742564100000|2025-03-21 13:35:00|187.72|187.64|187.62|187.54|187.97|187.89|187.47|187.39|1478
1742564400000|2025-03-21 13:40:00|187.67|187.59|187.72|187.64|188.07|187.99|187.62|187.54|2190
1742564700000|2025-03-21 13:45:00|187.67|187.59|187.32|187.24|187.72|187.64|187.32|187.24|1182
1742565000000|2025-03-21 13:50:00|187.27|187.19|187.32|187.24|187.42|187.34|187.02|186.89|1310
1742565300000|2025-03-21 13:55:00|187.37|187.29|187.42|187.34|187.57|187.49|187.32|187.24|505
1742565600000|2025-03-21 14:00:00|187.47|187.39|187.37|187.29|187.47|187.39|187.27|187.19|588
1742565900000|2025-03-21 14:05:00|187.42|187.34|187.22|187.14|187.52|187.44|187.17|187.09|986
1742566200000|2025-03-21 14:10:00|187.17|187.09|187.12|187.04|187.27|187.19|187.07|186.99|2115
1742566500000|2025-03-21 14:15:00|187.17|187.09|187.32|187.24|187.37|187.29|186.97|186.89|1959
1742566800000|2025-03-21 14:20:00|187.37|187.29|187.62|187.54|187.72|187.59|187.32|187.24|822
1742567100000|2025-03-21 14:25:00|187.67|187.59|187.52|187.44|187.72|187.64|187.52|187.44|576
1742567400000|2025-03-21 14:30:00|187.57|187.49|187.57|187.49|187.72|187.64|187.42|187.34|707
1742567700000|2025-03-21 14:35:00|187.52|187.44|187.77|187.69|187.77|187.69|187.52|187.44|892
1742568000000|2025-03-21 14:40:00|187.72|187.64|187.87|187.79|187.92|187.84|187.72|187.64|1643
1742568300000|2025-03-21 14:45:00|187.92|187.84|187.97|187.84|188.02|187.94|187.87|187.79|1548
1742568600000|2025-03-21 14:50:00|187.92|187.89|188.27|188.19|188.27|188.19|187.92|187.84|1737
1742568900000|2025-03-21 14:55:00|188.32|188.24|188.27|188.19|188.32|188.24|188.22|188.14|781
1742569200000|2025-03-21 15:00:00|188.32|188.24|188.37|188.29|188.57|188.49|188.27|188.19|4296
1742569500000|2025-03-21 15:05:00|188.42|188.34|188.47|188.39|188.67|188.59|188.37|188.29|2901
1742569800000|2025-03-21 15:10:00|188.42|188.34|188.47|188.39|188.57|188.49|188.32|188.24|918
1742570100000|2025-03-21 15:15:00|188.52|188.44|188.72|188.64|188.82|188.74|188.47|188.39|795
1742570400000|2025-03-21 15:20:00|188.67|188.59|188.72|188.64|188.87|188.79|188.67|188.59|2721
1742570700000|2025-03-21 15:25:00|188.77|188.69|188.82|188.74|188.92|188.84|188.72|188.64|2784
1742571000000|2025-03-21 15:30:00|188.87|188.69|188.62|188.54|188.87|188.79|188.57|188.49|1949
1742571300000|2025-03-21 15:35:00|188.57|188.49|188.57|188.49|188.67|188.59|188.52|188.44|1063
1742571600000|2025-03-21 15:40:00|188.52|188.44|188.27|188.19|188.62|188.54|188.27|188.19|3946
1742571900000|2025-03-21 15:45:00|188.32|188.24|188.37|188.29|188.47|188.39|188.27|188.19|1679
1742572200000|2025-03-21 15:50:00|188.32|188.24|188.12|187.99|188.32|188.24|187.82|187.74|1922
1742572500000|2025-03-21 15:55:00|188.07|188.04|187.97|187.89|188.22|188.14|187.97|187.89|539
1742572800000|2025-03-21 16:00:00|188.02|187.94|188.12|188.04|188.32|188.24|187.92|187.79|3574
1742573100000|2025-03-21 16:05:00|188.17|188.09|188.42|188.34|188.42|188.34|188.12|188.04|1520
1742573400000|2025-03-21 16:10:00|188.47|188.39|188.37|188.29|188.47|188.39|188.32|188.24|7626
1742573700000|2025-03-21 16:15:00|188.42|188.34|188.47|188.39|188.57|188.49|188.32|188.24|1574
1742574000000|2025-03-21 16:20:00|188.42|188.34|188.52|188.44|188.57|188.49|188.42|188.34|2089
1742574300000|2025-03-21 16:25:00|188.47|188.39|188.42|188.34|188.47|188.39|188.37|188.24|1926
1742574600000|2025-03-21 16:30:00|188.37|188.29|188.32|188.19|188.42|188.34|188.17|188.09|4190
1742574900000|2025-03-21 16:35:00|188.27|188.14|187.87|187.79|188.27|188.14|187.67|187.59|6600
1742575200000|2025-03-21 16:40:00|187.92|187.84|187.82|187.69|188.07|187.99|187.77|187.69|1171
1742575500000|2025-03-21 16:45:00|187.87|187.74|188.07|187.99|188.07|187.99|187.87|187.74|254
1742575800000|2025-03-21 16:50:00|188.02|187.94|188.02|187.89|188.12|188.04|188.02|187.89|119
1742576100000|2025-03-21 16:55:00|187.97|187.84|188.22|188.14|188.27|188.14|187.92|187.84|272
1742576400000|2025-03-21 17:00:00|188.17|188.09|188.27|188.19|188.32|188.24|188.17|188.09|699
1742576700000|2025-03-21 17:05:00|188.32|188.24|188.37|188.29|188.42|188.29|188.27|188.19|238
1742577000000|2025-03-21 17:10:00|188.42|188.34|188.17|188.09|188.42|188.34|188.17|188.04|70
1742577300000|2025-03-21 17:15:00|188.12|188.04|188.12|188.04|188.22|188.14|188.12|188.04|20
1742577600000|2025-03-21 17:20:00|188.17|188.09|188.37|188.24|188.37|188.29|188.12|188.04|45
1742577900000|2025-03-21 17:25:00|188.32|188.29|188.22|188.09|188.37|188.29|188.22|188.09|89
1742578200000|2025-03-21 17:30:00|188.17|188.14|188.12|188.04|188.22|188.14|188.07|187.99|666
1742578500000|2025-03-21 17:35:00|188.17|188.09|188.32|188.24|188.32|188.24|188.12|188.04|78
1742578800000|2025-03-21 17:40:00|188.37|188.19|188.37|188.24|188.42|188.34|188.27|188.19|210
1742579100000|2025-03-21 17:45:00|188.42|188.29|188.47|188.39|188.52|188.39|188.37|188.24|43
1742579400000|2025-03-21 17:50:00|188.52|188.44|188.47|188.39|188.57|188.44|188.42|188.34|44
1742579700000|2025-03-21 17:55:00|188.42|188.34|188.37|188.29|188.47|188.39|188.32|188.19|75
1742580000000|2025-03-21 18:00:00|188.42|188.34|188.42|188.34|188.47|188.39|188.37|188.29|62
1742580300000|2025-03-21 18:05:00|188.37|188.29|188.27|188.14|188.37|188.29|188.17|188.09|540
1742580600000|2025-03-21 18:10:00|188.22|188.19|188.27|188.14|188.32|188.24|188.22|188.14|72
1742580900000|2025-03-21 18:15:00|188.22|188.19|188.42|188.34|188.42|188.34|188.22|188.14|63
1742581200000|2025-03-21 18:20:00|188.47|188.39|188.32|188.19|188.47|188.39|188.22|188.14|34
1742581500000|2025-03-21 18:25:00|188.27|188.14|188.17|188.09|188.32|188.24|188.17|188.09|190
1742581800000|2025-03-21 18:30:00|188.22|188.14|188.22|188.14|188.32|188.24|188.22|188.14|23
1742582100000|2025-03-21 18:35:00|188.27|188.09|188.32|188.24|188.37|188.29|188.22|188.09|55
1742582400000|2025-03-21 18:40:00|188.37|188.19|188.27|188.19|188.37|188.24|188.27|188.14|72
1742582700000|2025-03-21 18:45:00|188.22|188.14|188.12|188.04|188.27|188.19|188.07|187.99|293
1742583000000|2025-03-21 18:50:00|188.17|187.99|188.07|187.99|188.17|188.04|188.02|187.94|71
1742583300000|2025-03-21 18:55:00|188.12|188.04|188.07|187.99|188.12|188.04|188.07|187.99|77
1742583600000|2025-03-21 19:00:00|188.02|187.94|187.97|187.89|188.02|187.94|187.92|187.84|126
1742583900000|2025-03-21 19:05:00|188.02|187.94|188.02|187.89|188.07|187.94|187.92|187.84|275
1742584200000|2025-03-21 19:10:00|187.97|187.94|188.12|187.99|188.12|188.04|187.97|187.89|76
1742584500000|2025-03-21 19:15:00|188.07|188.04|188.12|187.99|188.12|188.04|188.07|187.94|90
1742584800000|2025-03-21 19:20:00|188.07|187.94|188.12|188.04|188.12|188.04|187.97|187.89|13
1742585100000|2025-03-21 19:25:00|188.07|187.99|188.02|187.94|188.12|188.04|187.97|187.84|61
1742585400000|2025-03-21 19:30:00|188.07|187.89|187.97|187.89|188.07|187.94|187.97|187.84|64
1742585700000|2025-03-21 19:35:00|188.02|187.84|188.07|187.94|188.12|188.04|187.97|187.84|26
1742586000000|2025-03-21 19:40:00|188.02|187.89|188.12|187.99|188.12|188.04|187.97|187.84|37
1742586300000|2025-03-21 19:45:00|188.07|188.04|188.12|187.99|188.12|188.04|188.07|187.94|81
1742586600000|2025-03-21 19:50:00|188.17|188.04|188.17|188.09|188.22|188.14|188.12|187.99|61
1742586900000|2025-03-21 19:55:00|188.22|188.14|188.17|188.04|188.27|188.14|188.12|188.04|116
1742799600000|2025-03-24 07:00:00|189.72|189.64|189.67|189.54|189.77|189.69|189.57|189.49|106
1742799900000|2025-03-24 07:05:00|189.62|189.49|189.67|189.59|189.72|189.64|189.62|189.49|33
1742800200000|2025-03-24 07:10:00|189.72|189.64|189.62|189.54|189.72|189.64|189.62|189.54|10
1742800500000|2025-03-24 07:15:00|189.67|189.59|189.62|189.54|189.72|189.59|189.62|189.54|28
1742800800000|2025-03-24 07:20:00|189.67|189.59|189.72|189.59|189.77|189.69|189.67|189.59|255
1742801100000|2025-03-24 07:25:00|189.77|189.64|189.77|189.69|189.77|189.69|189.67|189.59|81
1742801400000|2025-03-24 07:30:00|189.92|189.79|189.62|189.54|189.92|189.79|189.62|189.49|322
1742801700000|2025-03-24 07:35:00|189.67|189.49|189.72|189.59|189.92|189.79|189.67|189.49|190
1742802000000|2025-03-24 07:40:00|189.77|189.64|189.72|189.59|189.77|189.64|189.67|189.59|16
1742802300000|2025-03-24 07:45:00|189.77|189.64|189.87|189.79|189.97|189.84|189.77|189.64|159
1742802600000|2025-03-24 07:50:00|189.92|189.84|189.72|189.64|189.92|189.84|189.67|189.59|56
1742802900000|2025-03-24 07:55:00|189.82|189.59|189.87|189.79|189.97|189.89|189.62|189.54|1074
1742803200000|2025-03-24 08:00:00|189.92|189.84|190.57|190.49|190.67|190.59|189.82|189.74|1917
1742803500000|2025-03-24 08:05:00|190.52|190.44|190.32|190.24|190.62|190.49|190.07|189.99|1914
1742803800000|2025-03-24 08:10:00|190.27|190.19|190.72|190.59|190.82|190.74|190.22|190.14|1646
1742804100000|2025-03-24 08:15:00|190.97|190.89|190.32|190.24|190.97|190.89|190.32|190.24|2323
1742804400000|2025-03-24 08:20:00|190.27|190.19|190.72|190.64|190.82|190.74|190.22|190.14|821
1742804700000|2025-03-24 08:25:00|190.67|190.59|190.52|190.39|190.67|190.59|190.22|190.14|1248
1742805000000|2025-03-24 08:30:00|190.27|190.14|189.57|189.49|190.32|190.19|189.47|189.39|2832
1742805300000|2025-03-24 08:35:00|189.62|189.54|189.92|189.84|190.22|190.14|189.57|189.44|1383
1742805600000|2025-03-24 08:40:00|189.87|189.79|189.87|189.74|190.22|190.14|189.77|189.69|1128
1742805900000|2025-03-24 08:45:00|189.82|189.69|190.17|190.09|190.22|190.09|189.67|189.59|1198
1742806200000|2025-03-24 08:50:00|190.22|190.14|190.12|190.04|190.32|190.24|189.97|189.89|1103
1742806500000|2025-03-24 08:55:00|190.17|189.99|190.52|190.44|190.57|190.49|190.07|189.99|481
1742806800000|2025-03-24 09:00:00|190.47|190.39|190.07|189.94|190.67|190.59|190.02|189.94|1000
1742807100000|2025-03-24 09:05:00|190.12|189.99|190.22|190.14|190.37|190.29|190.02|189.94|239
1742807400000|2025-03-24 09:10:00|190.17|190.09|190.37|190.24|190.37|190.29|190.12|190.04|633
1742807700000|2025-03-24 09:15:00|190.32|190.29|190.22|190.14|190.47|190.39|190.12|190.04|687
1742808000000|2025-03-24 09:20:00|190.27|190.19|189.77|189.69|190.32|190.19|189.77|189.69|384
1742808300000|2025-03-24 09:25:00|189.82|189.74|189.87|189.74|190.02|189.89|189.72|189.64|367
1742808600000|2025-03-24 09:30:00|189.92|189.79|189.57|189.44|190.07|189.94|189.47|189.39|916
1742808900000|2025-03-24 09:35:00|189.52|189.49|190.12|190.04|190.17|190.04|189.52|189.44|1323
1742809200000|2025-03-24 09:40:00|190.17|190.09|190.32|190.24|190.32|190.24|190.12|190.04|538
1742809500000|2025-03-24 09:45:00|190.27|190.19|190.52|190.44|190.67|190.59|190.27|190.19|1066
1742809800000|2025-03-24 09:50:00|190.47|190.39|190.27|190.19|190.52|190.44|190.17|190.09|1277
1742810100000|2025-03-24 09:55:00|190.22|190.14|190.27|190.19|190.32|190.24|190.17|190.09|2081
1742810400000|2025-03-24 10:00:00|190.22|190.14|190.37|190.24|190.47|190.39|190.12|190.04|847
1742810700000|2025-03-24 10:05:00|190.32|190.29|190.42|190.29|190.62|190.49|190.32|190.24|1001
1742811000000|2025-03-24 10:10:00|190.37|190.34|190.47|190.39|190.47|190.39|190.27|190.19|701
1742811300000|2025-03-24 10:15:00|190.52|190.34|190.62|190.54|190.67|190.59|190.47|190.34|1048
1742811600000|2025-03-24 10:20:00|190.67|190.49|190.57|190.49|190.72|190.64|190.47|190.39|374
1742811900000|2025-03-24 10:25:00|190.62|190.54|190.62|190.49|190.72|190.64|190.57|190.49|132
1742812200000|2025-03-24 10:30:00|190.57|190.54|190.57|190.49|190.67|190.59|190.47|190.39|572
1742812500000|2025-03-24 10:35:00|190.62|190.54|190.77|190.69|190.77|190.69|190.57|190.44|862
1742812800000|2025-03-24 10:40:00|190.72|190.64|190.87|190.79|190.92|190.79|190.62|190.54|374
1742813100000|2025-03-24 10:45:00|190.82|190.74|190.77|190.69|190.82|190.74|190.72|190.64|501
1742813400000|2025-03-24 10:50:00|190.72|190.64|191.02|190.94|191.02|190.94|190.72|190.64|2110
1742813700000|2025-03-24 10:55:00|191.07|190.99|191.17|191.09|191.22|191.14|191.02|190.94|1433
1742814000000|2025-03-24 11:00:00|191.22|191.14|190.92|190.84|191.27|191.19|190.87|190.79|510
1742814300000|2025-03-24 11:05:00|190.87|190.79|190.87|190.79|190.92|190.84|190.77|190.69|344
1742814600000|2025-03-24 11:10:00|190.82|190.74|190.77|190.69|190.92|190.84|190.72|190.64|233
1742814900000|2025-03-24 11:15:00|190.67|190.59|190.42|190.34|190.67|190.59|190.42|190.34|2494
1742815200000|2025-03-24 11:20:00|190.37|190.29|190.72|190.64|190.72|190.64|190.37|190.29|380
1742815500000|2025-03-24 11:25:00|190.77|190.69|190.62|190.54|190.87|190.79|190.62|190.54|275
1742815800000|2025-03-24 11:30:00|190.67|190.59|190.37|190.24|190.67|190.59|190.37|190.24|223
1742816100000|2025-03-24 11:35:00|190.32|190.29|190.37|190.29|190.42|190.29|190.17|190.09|462
1742816400000|2025-03-24 11:40:00|190.42|190.34|190.27|190.19|190.47|190.39|190.27|190.19|430
1742816700000|2025-03-24 11:45:00|190.32|190.24|190.27|190.14|190.37|190.29|190.22|190.14|550
1742817000000|2025-03-24 11:50:00|190.32|190.19|190.27|190.19|190.32|190.24|190.17|190.09|259
1742817300000|2025-03-24 11:55:00|190.22|190.14|190.07|189.99|190.27|190.19|190.07|189.99|902
1742817600000|2025-03-24 12:00:00|190.02|189.94|189.92|189.84|190.12|190.04|189.92|189.84|424
1742817900000|2025-03-24 12:05:00|189.87|189.79|189.97|189.89|190.02|189.94|189.87|189.79|426
1742818200000|2025-03-24 12:10:00|189.92|189.84|189.82|189.74|189.97|189.84|189.72|189.64|1377
1742818500000|2025-03-24 12:15:00|189.87|189.79|189.62|189.54|189.97|189.84|189.62|189.54|676
1742818800000|2025-03-24 12:20:00|189.67|189.59|189.57|189.44|189.67|189.59|189.52|189.44|1748
1742819100000|2025-03-24 12:25:00|189.52|189.49|189.47|189.39|189.57|189.49|189.37|189.29|456
1742819400000|2025-03-24 12:30:00|189.52|189.44|189.37|189.29|189.57|189.49|189.27|189.19|1911
1742819700000|2025-03-24 12:35:00|189.32|189.24|189.27|189.19|189.42|189.29|189.07|188.99|637
1742820000000|2025-03-24 12:40:00|189.22|189.14|189.32|189.24|189.32|189.24|189.02|188.94|511
1742820300000|2025-03-24 12:45:00|189.27|189.19|189.32|189.19|189.42|189.29|189.17|189.09|563
1742820600000|2025-03-24 12:50:00|189.27|189.24|189.27|189.19|189.37|189.29|189.17|189.09|500
1742820900000|2025-03-24 12:55:00|189.22|189.14|189.27|189.19|189.27|189.19|189.17|189.09|768
1742821200000|2025-03-24 13:00:00|189.32|189.24|189.07|188.99|189.32|189.24|188.97|188.89|1022
1742821500000|2025-03-24 13:05:00|189.12|189.04|189.12|188.99|189.12|189.04|189.02|188.94|441
1742821800000|2025-03-24 13:10:00|189.07|189.04|188.72|188.64|189.12|189.04|188.57|188.44|1456
1742822100000|2025-03-24 13:15:00|188.77|188.69|188.77|188.69|188.87|188.79|188.67|188.59|573
1742822400000|2025-03-24 13:20:00|188.82|188.74|188.92|188.84|188.92|188.84|188.72|188.64|399
1742822700000|2025-03-24 13:25:00|188.97|188.79|189.07|188.99|189.07|188.99|188.92|188.79|583
1742823000000|2025-03-24 13:30:00|189.02|188.94|189.47|189.39|189.47|189.39|189.02|188.94|1514
1742823300000|2025-03-24 13:35:00|189.52|189.44|189.42|189.34|189.57|189.49|189.27|189.19|547
1742823600000|2025-03-24 13:40:00|189.47|189.39|189.32|189.24|189.52|189.44|189.32|189.24|314
1742823900000|2025-03-24 13:45:00|189.42|189.29|189.52|189.44|189.62|189.54|189.32|189.24|662
1742824200000|2025-03-24 13:50:00|189.47|189.39|189.37|189.29|189.62|189.54|189.32|189.24|737
1742824500000|2025-03-24 13:55:00|189.32|189.24|189.32|189.24|189.42|189.34|189.27|189.19|378
1742824800000|2025-03-24 14:00:00|189.37|189.29|189.57|189.49|189.57|189.49|189.27|189.19|1895
1742825100000|2025-03-24 14:05:00|189.62|189.54|189.72|189.64|189.92|189.84|189.57|189.49|1829
1742825400000|2025-03-24 14:10:00|189.67|189.59|189.77|189.69|189.97|189.89|189.67|189.59|428
1742825700000|2025-03-24 14:15:00|189.72|189.64|189.62|189.54|189.82|189.74|189.52|189.44|619
1742826000000|2025-03-24 14:20:00|189.67|189.59|189.77|189.69|189.87|189.79|189.62|189.54|678
1742826300000|2025-03-24 14:25:00|189.72|189.64|189.67|189.59|189.82|189.74|189.62|189.54|2898
1742826600000|2025-03-24 14:30:00|189.62|189.49|189.32|189.24|189.62|189.54|189.17|189.09|1038
1742826900000|2025-03-24 14:35:00|189.37|189.29|189.42|189.34|189.52|189.44|189.17|189.09|565
1742827200000|2025-03-24 14:40:00|189.47|189.39|189.17|189.09|189.52|189.44|189.12|189.04|371
1742827500000|2025-03-24 14:45:00|189.22|189.14|189.37|189.29|189.47|189.39|189.07|188.99|1285
1742827800000|2025-03-24 14:50:00|189.42|189.34|189.57|189.49|189.62|189.54|189.27|189.14|936
1742828100000|2025-03-24 14:55:00|189.52|189.44|189.47|189.39|189.57|189.49|189.42|189.29|1980
1742828400000|2025-03-24 15:00:00|189.52|189.44|189.62|189.54|189.67|189.59|189.37|189.29|4254
1742828700000|2025-03-24 15:05:00|189.57|189.49|189.52|189.44|189.77|189.69|189.52|189.44|239
1742829000000|2025-03-24 15:10:00|189.57|189.49|189.57|189.44|189.67|189.59|189.42|189.34|512
1742829300000|2025-03-24 15:15:00|189.52|189.49|189.67|189.54|189.77|189.69|189.52|189.44|382
1742829600000|2025-03-24 15:20:00|189.62|189.59|189.52|189.44|189.72|189.64|189.52|189.44|304
1742829900000|2025-03-24 15:25:00|189.47|189.39|189.22|189.14|189.47|189.39|189.12|189.04|2407
1742830200000|2025-03-24 15:30:00|189.27|189.19|189.22|189.14|189.37|189.29|189.17|189.09|1523
1742830500000|2025-03-24 15:35:00|189.27|189.19|189.17|189.09|189.32|189.24|189.12|189.04|1713
1742830800000|2025-03-24 15:40:00|189.22|189.14|189.07|188.99|189.32|189.24|189.02|188.94|739
1742831100000|2025-03-24 15:45:00|189.02|188.94|188.87|188.79|189.07|188.99|188.77|188.69|1370
1742831400000|2025-03-24 15:50:00|188.92|188.84|189.02|188.94|189.07|188.99|188.77|188.69|1534
1742831700000|2025-03-24 15:55:00|188.97|188.89|189.22|189.14|189.22|189.14|188.92|188.84|439
1742832000000|2025-03-24 16:00:00|189.17|189.09|189.17|189.09|189.22|189.14|189.12|189.04|634
1742832300000|2025-03-24 16:05:00|189.12|189.04|189.17|189.09|189.22|189.14|189.12|189.04|396
1742832600000|2025-03-24 16:10:00|189.12|189.04|189.12|189.04|189.17|189.09|189.07|188.99|676
1742832900000|2025-03-24 16:15:00|189.07|188.99|189.22|189.14|189.22|189.14|189.07|188.99|497
1742833200000|2025-03-24 16:20:00|189.17|189.09|189.37|189.29|189.42|189.34|189.17|189.09|1105
1742833500000|2025-03-24 16:25:00|189.32|189.24|189.02|188.94|189.42|189.29|189.02|188.94|2250
1742833800000|2025-03-24 16:30:00|189.07|188.99|188.77|188.69|189.07|188.99|188.77|188.64|3379
1742834100000|2025-03-24 16:35:00|188.82|188.74|188.82|188.74|188.87|188.79|188.77|188.69|886
1742834400000|2025-03-24 16:40:00|188.87|188.79|188.72|188.64|188.92|188.84|188.62|188.54|463
1742834700000|2025-03-24 16:45:00|188.77|188.59|188.62|188.54|188.77|188.64|188.57|188.49|629
1742835000000|2025-03-24 16:50:00|188.67|188.59|188.77|188.69|188.77|188.69|188.62|188.54|367
1742835300000|2025-03-24 16:55:00|188.72|188.64|188.77|188.69|188.82|188.74|188.72|188.64|279
1742835600000|2025-03-24 17:00:00|188.72|188.64|188.57|188.49|188.72|188.64|188.52|188.44|1037
1742835900000|2025-03-24 17:05:00|188.62|188.54|188.62|188.54|188.77|188.64|188.62|188.54|243
1742836200000|2025-03-24 17:10:00|188.67|188.59|188.57|188.49|188.67|188.59|188.57|188.49|73
1742836500000|2025-03-24 17:15:00|188.62|188.54|188.67|188.59|188.72|188.64|188.57|188.49|103
1742836800000|2025-03-24 17:20:00|188.62|188.54|188.57|188.49|188.67|188.59|188.57|188.49|145
1742837100000|2025-03-24 17:25:00|188.62|188.54|188.67|188.59|188.72|188.64|188.57|188.49|146
1742837400000|2025-03-24 17:30:00|188.72|188.64|188.72|188.64|188.77|188.69|188.67|188.59|25
1742837700000|2025-03-24 17:35:00|188.67|188.59|188.72|188.64|188.77|188.69|188.67|188.59|79
1742838000000|2025-03-24 17:40:00|188.77|188.69|188.62|188.54|188.77|188.69|188.62|188.54|140
1742838300000|2025-03-24 17:45:00|188.67|188.49|188.72|188.64|188.72|188.64|188.62|188.49|140
1742838600000|2025-03-24 17:50:00|188.67|188.59|188.72|188.64|188.72|188.64|188.67|188.54|166
1742838900000|2025-03-24 17:55:00|188.77|188.69|188.77|188.64|188.77|188.69|188.77|188.64|90
1742839200000|2025-03-24 18:00:00|188.72|188.59|188.47|188.39|188.72|188.59|188.42|188.34|379
1742839500000|2025-03-24 18:05:00|188.52|188.44|188.57|188.49|188.57|188.49|188.52|188.44|30
1742839800000|2025-03-24 18:10:00|188.52|188.44|188.57|188.49|188.57|188.49|188.52|188.44|13
1742840100000|2025-03-24 18:15:00|188.52|188.44|188.52|188.44|188.57|188.49|188.52|188.44|35
1742840400000|2025-03-24 18:20:00|188.47|188.39|188.47|188.39|188.52|188.44|188.42|188.34|27
1742840700000|2025-03-24 18:25:00|188.42|188.34|188.47|188.39|188.52|188.44|188.42|188.34|25
1742841000000|2025-03-24 18:30:00|188.42|188.34|188.52|188.39|188.52|188.44|188.42|188.34|41
1742841300000|2025-03-24 18:35:00|188.47|188.34|188.82|188.69|188.87|188.79|188.42|188.34|212
1742841600000|2025-03-24 18:40:00|188.77|188.64|188.97|188.84|188.97|188.84|188.72|188.64|172
1742841900000|2025-03-24 18:45:00|188.92|188.89|188.97|188.84|189.02|188.94|188.82|188.69|216
1742842200000|2025-03-24 18:50:00|189.02|188.89|189.02|188.89|189.02|188.94|188.97|188.89|12
1742842500000|2025-03-24 18:55:00|188.97|188.94|189.02|188.94|189.02|188.94|188.97|188.94|4
1742842800000|2025-03-24 19:00:00|189.07|188.99|189.07|188.99|189.07|188.99|189.07|188.99|25
1742843100000|2025-03-24 19:05:00|189.12|189.04|189.12|189.04|189.12|189.04|189.12|189.04|28
1742843400000|2025-03-24 19:10:00|189.07|188.99|189.07|188.99|189.07|188.99|189.07|188.99|23
1742843700000|2025-03-24 19:15:00|189.02|188.94|189.02|188.94|189.12|189.04|188.97|188.89|514
1742844000000|2025-03-24 19:20:00|188.97|188.89|189.02|188.94|189.02|188.94|188.97|188.89|317
1742844300000|2025-03-24 19:25:00|188.97|188.89|188.97|188.84|189.02|188.94|188.92|188.84|174
1742844600000|2025-03-24 19:30:00|189.02|188.89|189.02|188.94|189.02|188.94|189.02|188.89|26
1742844900000|2025-03-24 19:35:00|188.97|188.89|189.07|188.99|189.07|188.99|188.97|188.89|44
1742845200000|2025-03-24 19:40:00|189.12|189.04|189.12|189.04|189.12|189.04|189.07|189.04|21
1742845500000|2025-03-24 19:45:00|189.17|189.09|189.22|189.14|189.22|189.14|189.17|189.09|15
1742845800000|2025-03-24 19:50:00|189.17|189.09|189.22|189.09|189.22|189.14|189.12|188.99|105
1742846100000|2025-03-24 19:55:00|189.17|189.14|189.12|189.04|189.22|189.14|189.12|189.04|67
1742886000000|2025-03-25 07:00:00|189.04|188.97|188.87|188.79|189.04|188.97|188.47|188.39|201
1742886300000|2025-03-25 07:05:00|188.92|188.74|189.17|189.09|189.22|189.14|188.87|188.74|207
1742886600000|2025-03-25 07:10:00|189.22|189.14|189.37|189.24|189.37|189.29|189.12|189.04|240
1742886900000|2025-03-25 07:15:00|189.32|189.29|189.32|189.24|189.37|189.29|189.22|189.09|18
1742887200000|2025-03-25 07:20:00|189.27|189.19|189.27|189.14|189.27|189.19|189.17|189.04|113
1742887500000|2025-03-25 07:25:00|189.22|189.19|189.32|189.19|189.37|189.24|189.22|189.14|62
1742887800000|2025-03-25 07:30:00|189.27|189.29|189.22|189.09|189.42|189.34|189.22|189.09|194
1742888100000|2025-03-25 07:35:00|189.27|189.14|189.47|189.34|189.47|189.34|189.22|189.09|63
1742888400000|2025-03-25 07:40:00|189.52|189.39|189.37|189.24|189.52|189.39|189.32|189.24|4
1742888700000|2025-03-25 07:45:00|189.42|189.29|189.52|189.44|189.57|189.49|189.37|189.29|49
1742889000000|2025-03-25 07:50:00|189.57|189.49|189.67|189.59|189.67|189.59|189.52|189.39|70
1742889300000|2025-03-25 07:55:00|189.72|189.64|189.47|189.39|189.72|189.64|189.37|189.29|430
1742889600000|2025-03-25 08:00:00|189.67|189.54|190.62|190.54|190.62|190.54|189.67|189.54|2248
1742889900000|2025-03-25 08:05:00|190.67|190.59|190.32|190.24|190.82|190.74|190.07|189.99|1506
1742890200000|2025-03-25 08:10:00|190.27|190.19|190.12|189.99|190.57|190.44|190.07|189.99|914
1742890500000|2025-03-25 08:15:00|190.07|190.04|190.02|189.94|190.17|190.09|189.82|189.74|719
1742890800000|2025-03-25 08:20:00|190.12|189.99|190.32|190.19|190.42|190.34|190.07|189.99|765
1742891100000|2025-03-25 08:25:00|190.27|190.24|190.17|190.09|190.37|190.29|190.02|189.94|516
1742891400000|2025-03-25 08:30:00|190.12|190.04|190.72|190.64|190.77|190.69|189.97|189.89|1781
1742891700000|2025-03-25 08:35:00|190.67|190.59|190.47|190.39|191.02|190.94|190.47|190.39|1883
1742892000000|2025-03-25 08:40:00|190.42|190.34|190.72|190.64|190.82|190.74|190.37|190.29|2996
1742892300000|2025-03-25 08:45:00|190.77|190.59|191.07|190.99|191.17|191.09|190.72|190.59|2310
1742892600000|2025-03-25 08:50:00|191.12|191.04|191.07|190.99|191.32|191.24|191.07|190.99|1361
1742892900000|2025-03-25 08:55:00|191.12|191.04|191.17|191.09|191.17|191.09|191.02|190.94|886
1742893200000|2025-03-25 09:00:00|191.22|191.14|191.42|191.34|191.42|191.34|191.17|191.09|1130
1742893500000|2025-03-25 09:05:00|191.47|191.39|191.17|191.09|191.47|191.39|191.12|191.04|1204
1742893800000|2025-03-25 09:10:00|191.22|191.14|191.32|191.19|191.37|191.29|191.22|191.09|796
1742894100000|2025-03-25 09:15:00|191.27|191.24|191.27|191.19|191.42|191.34|191.22|191.14|1038
1742894400000|2025-03-25 09:20:00|191.22|191.14|191.07|190.94|191.47|191.39|191.02|190.94|1524
1742894700000|2025-03-25 09:25:00|191.02|190.99|191.22|191.14|191.32|191.24|190.82|190.74|1430
1742895000000|2025-03-25 09:30:00|191.27|191.19|190.92|190.84|191.42|191.34|190.87|190.79|568
1742895300000|2025-03-25 09:35:00|190.97|190.89|191.07|190.94|191.17|191.09|190.92|190.84|566
1742895600000|2025-03-25 09:40:00|191.02|190.89|191.17|191.09|191.17|191.09|190.92|190.84|481
1742895900000|2025-03-25 09:45:00|191.22|191.14|191.12|191.04|191.27|191.19|191.07|190.99|760
1742896200000|2025-03-25 09:50:00|191.17|191.09|191.17|191.09|191.27|191.19|191.02|190.94|163
1742896500000|2025-03-25 09:55:00|191.22|191.14|191.42|191.34|191.47|191.34|191.12|191.04|237
1742896800000|2025-03-25 10:00:00|191.32|191.24|191.62|191.54|191.72|191.59|191.32|191.24|739
1742897100000|2025-03-25 10:05:00|191.67|191.59|191.52|191.44|191.72|191.64|191.52|191.44|406
1742897400000|2025-03-25 10:10:00|191.47|191.39|191.72|191.64|191.77|191.69|191.37|191.29|545
1742897700000|2025-03-25 10:15:00|191.77|191.69|191.67|191.59|191.77|191.69|191.62|191.54|253
1742898000000|2025-03-25 10:20:00|191.62|191.54|191.62|191.54|191.77|191.69|191.57|191.49|325
1742898300000|2025-03-25 10:25:00|191.67|191.59|191.77|191.69|191.82|191.74|191.62|191.54|495
1742898600000|2025-03-25 10:30:00|191.82|191.74|192.07|191.99|192.07|191.99|191.77|191.69|468
1742898900000|2025-03-25 10:35:00|192.12|191.94|192.12|192.04|192.12|192.04|191.97|191.89|1021
1742899200000|2025-03-25 10:40:00|192.07|191.99|192.32|192.24|192.37|192.24|191.97|191.89|2500
1742899500000|2025-03-25 10:45:00|192.27|192.19|192.12|192.04|192.27|192.19|192.07|191.99|626
1742899800000|2025-03-25 10:50:00|192.07|191.99|191.97|191.84|192.17|192.04|191.92|191.84|518
1742900100000|2025-03-25 10:55:00|191.92|191.79|191.87|191.79|191.92|191.84|191.67|191.59|2016
1742900400000|2025-03-25 11:00:00|191.92|191.84|191.72|191.64|191.97|191.89|191.67|191.59|657
1742900700000|2025-03-25 11:05:00|191.67|191.59|191.32|191.24|191.67|191.59|191.27|191.19|692
1742901000000|2025-03-25 11:10:00|191.37|191.19|191.62|191.54|191.67|191.54|191.27|191.19|2310
1742901300000|2025-03-25 11:15:00|191.57|191.49|191.62|191.54|191.77|191.69|191.57|191.49|295
1742901600000|2025-03-25 11:20:00|191.67|191.59|191.62|191.54|191.67|191.59|191.47|191.39|118
1742901900000|2025-03-25 11:25:00|191.67|191.49|191.77|191.69|191.82|191.69|191.62|191.49|274
1742902200000|2025-03-25 11:30:00|191.82|191.74|191.97|191.89|191.97|191.89|191.82|191.69|808
1742902500000|2025-03-25 11:35:00|192.02|191.94|192.17|192.09|192.22|192.09|191.97|191.89|614
1742902800000|2025-03-25 11:40:00|192.22|192.14|192.27|192.19|192.32|192.24|192.22|192.14|303
1742903100000|2025-03-25 11:45:00|192.22|192.14|192.32|192.24|192.42|192.34|192.22|192.14|1703
1742903400000|2025-03-25 11:50:00|192.27|192.19|192.12|192.04|192.27|192.19|192.12|192.04|978
1742903700000|2025-03-25 11:55:00|192.07|191.99|192.07|191.99|192.17|192.09|192.07|191.99|223
1742904000000|2025-03-25 12:00:00|192.12|192.04|192.27|192.19|192.27|192.19|191.97|191.89|265
1742904300000|2025-03-25 12:05:00|192.22|192.14|192.27|192.19|192.42|192.34|192.22|192.14|2885
1742904600000|2025-03-25 12:10:00|192.22|192.14|192.27|192.19|192.32|192.24|192.22|192.14|379
1742904900000|2025-03-25 12:15:00|192.22|192.14|192.17|192.09|192.27|192.19|192.12|192.04|524
1742905200000|2025-03-25 12:20:00|192.12|192.04|192.17|192.09|192.22|192.14|192.02|191.94|1454
1742905500000|2025-03-25 12:25:00|192.22|192.14|192.12|192.04|192.27|192.19|192.07|191.99|1876
1742905800000|2025-03-25 12:30:00|192.07|191.99|192.07|191.99|192.07|191.99|192.02|191.94|952
1742906100000|2025-03-25 12:35:00|192.02|191.94|192.27|192.19|192.27|192.19|192.02|191.94|2260
1742906400000|2025-03-25 12:40:00|192.32|192.24|192.22|192.14|192.32|192.24|192.12|192.04|141
1742906700000|2025-03-25 12:45:00|192.27|192.19|192.22|192.14|192.27|192.19|192.07|191.99|523
1742907000000|2025-03-25 12:50:00|192.17|192.09|192.12|192.04|192.17|192.09|192.07|191.99|799
1742907300000|2025-03-25 12:55:00|192.17|191.99|192.12|192.04|192.17|192.09|192.02|191.94|1399
1742907600000|2025-03-25 13:00:00|192.07|191.99|192.17|192.09|192.22|192.14|192.07|191.99|370
1742907900000|2025-03-25 13:05:00|192.12|192.04|192.17|192.09|192.17|192.09|192.02|191.94|420
1742908200000|2025-03-25 13:10:00|192.22|192.04|192.07|191.99|192.22|192.14|192.07|191.99|1106
1742908500000|2025-03-25 13:15:00|192.12|192.04|192.12|192.04|192.17|192.09|192.07|191.99|590
1742908800000|2025-03-25 13:20:00|192.07|191.99|192.07|191.99|192.12|192.04|192.07|191.99|187
1742909100000|2025-03-25 13:25:00|192.02|191.94|192.12|192.04|192.12|192.04|192.02|191.94|496
1742909400000|2025-03-25 13:30:00|192.17|192.09|192.52|192.44|192.52|192.44|192.12|192.04|1611
1742909700000|2025-03-25 13:35:00|192.47|192.39|192.27|192.19|192.47|192.39|192.27|192.19|377
1742910000000|2025-03-25 13:40:00|192.22|192.14|192.27|192.19|192.32|192.24|192.17|192.09|624
1742910300000|2025-03-25 13:45:00|192.22|192.14|191.87|191.79|192.42|192.34|191.87|191.79|2229
1742910600000|2025-03-25 13:50:00|191.82|191.74|191.77|191.64|191.97|191.89|191.72|191.64|2693
1742910900000|2025-03-25 13:55:00|191.72|191.69|191.77|191.69|191.77|191.69|191.67|191.59|1568
1742911200000|2025-03-25 14:00:00|191.72|191.64|191.72|191.64|191.77|191.69|191.47|191.34|1856
1742911500000|2025-03-25 14:05:00|191.67|191.59|191.62|191.54|191.82|191.74|191.57|191.49|540
1742911800000|2025-03-25 14:10:00|191.57|191.49|191.62|191.54|191.72|191.64|191.52|191.44|282
1742912100000|2025-03-25 14:15:00|191.67|191.49|191.72|191.64|191.72|191.64|191.57|191.49|267
1742912400000|2025-03-25 14:20:00|191.67|191.59|191.97|191.84|191.97|191.89|191.67|191.59|691
1742912700000|2025-03-25 14:25:00|191.92|191.89|191.97|191.89|192.02|191.94|191.87|191.79|183
1742913000000|2025-03-25 14:30:00|191.92|191.84|192.12|192.04|192.12|192.04|191.92|191.84|355
1742913300000|2025-03-25 14:35:00|192.17|192.09|192.07|191.99|192.17|192.09|192.02|191.94|1502
1742913600000|2025-03-25 14:40:00|192.12|192.04|192.12|192.04|192.12|192.04|192.02|191.94|181
1742913900000|2025-03-25 14:45:00|192.17|192.09|192.17|192.09|192.27|192.19|192.12|192.04|878
1742914200000|2025-03-25 14:50:00|192.22|192.14|192.12|192.04|192.22|192.14|192.07|191.99|920
1742914500000|2025-03-25 14:55:00|192.07|191.99|192.12|192.04|192.17|192.09|192.02|191.94|643
1742914800000|2025-03-25 15:00:00|192.17|192.09|192.12|192.04|192.22|192.14|192.07|191.99|943
1742915100000|2025-03-25 15:05:00|192.17|191.99|192.27|192.19|192.27|192.19|192.17|191.99|305
1742915400000|2025-03-25 15:10:00|192.32|192.24|192.37|192.29|192.42|192.34|192.27|192.19|406
1742915700000|2025-03-25 15:15:00|192.32|192.24|192.17|192.09|192.32|192.24|192.12|192.04|421
1742916000000|2025-03-25 15:20:00|192.12|192.04|192.12|192.04|192.22|192.14|192.07|191.99|1019
1742916300000|2025-03-25 15:25:00|192.07|191.99|192.17|192.09|192.22|192.09|192.02|191.94|845
1742916600000|2025-03-25 15:30:00|192.22|192.04|192.02|191.94|192.22|192.09|192.02|191.89|1365
1742916900000|2025-03-25 15:35:00|191.97|191.89|192.17|192.04|192.17|192.09|191.97|191.89|549
1742917200000|2025-03-25 15:40:00|192.22|192.09|192.17|192.09|192.27|192.19|192.12|192.04|1424
1742917500000|2025-03-25 15:45:00|192.12|192.04|192.17|192.09|192.22|192.14|192.12|192.04|570
1742917800000|2025-03-25 15:50:00|192.22|192.14|192.22|192.09|192.27|192.19|192.17|192.09|904
1742918100000|2025-03-25 15:55:00|192.17|192.14|192.32|192.24|192.32|192.24|192.17|192.09|5274
1742918400000|2025-03-25 16:00:00|192.37|192.29|192.42|192.34|192.47|192.39|192.32|192.24|1007
1742918700000|2025-03-25 16:05:00|192.47|192.39|192.67|192.54|192.67|192.54|192.42|192.34|6391
1742919000000|2025-03-25 16:10:00|192.62|192.59|192.77|192.69|192.77|192.69|192.62|192.54|7093
1742919300000|2025-03-25 16:15:00|192.82|192.74|192.82|192.74|192.97|192.89|192.82|192.74|2465
1742919600000|2025-03-25 16:20:00|192.87|192.79|192.92|192.84|192.97|192.89|192.82|192.79|7138
1742919900000|2025-03-25 16:25:00|192.87|192.79|192.92|192.84|193.02|192.94|192.87|192.79|12402
1742920200000|2025-03-25 16:30:00|192.97|192.89|192.87|192.79|192.97|192.89|192.87|192.79|18870
1742920500000|2025-03-25 16:35:00|192.92|192.84|193.07|192.99|193.17|193.04|192.92|192.84|1427
1742920800000|2025-03-25 16:40:00|193.02|192.94|193.07|192.99|193.12|192.99|192.97|192.89|2013
1742921100000|2025-03-25 16:45:00|193.02|192.94|193.17|193.09|193.17|193.09|193.02|192.94|971
1742921400000|2025-03-25 16:50:00|193.12|193.04|193.22|193.14|193.22|193.14|193.12|193.04|522
1742921700000|2025-03-25 16:55:00|193.27|193.19|193.27|193.19|193.27|193.19|193.17|193.09|492
1742922000000|2025-03-25 17:00:00|||||||||143
1742922300000|2025-03-25 17:05:00|193.32|193.24|193.37|193.29|193.37|193.29|193.32|193.24|161
1742922600000|2025-03-25 17:10:00|||||||||261
1742922900000|2025-03-25 17:15:00|193.42|193.34|193.37|193.29|193.42|193.34|193.37|193.29|323
1742923200000|2025-03-25 17:20:00|193.42|193.34|193.27|193.19|193.42|193.34|193.27|193.19|296
1742923500000|2025-03-25 17:25:00|193.22|193.14|193.22|193.14|193.22|193.14|193.22|193.14|898
1742923800000|2025-03-25 17:30:00|193.27|193.19|193.37|193.29|193.37|193.29|193.22|193.19|378
1742924100000|2025-03-25 17:35:00|193.42|193.34|193.37|193.29|193.47|193.39|193.37|193.29|654
1742924400000|2025-03-25 17:40:00|193.42|193.34|193.37|193.24|193.42|193.34|193.32|193.24|304
1742924700000|2025-03-25 17:45:00|193.32|193.29|193.27|193.19|193.37|193.29|193.27|193.19|281
1742925000000|2025-03-25 17:50:00|193.22|193.14|193.32|193.24|193.32|193.24|193.22|193.14|237
1742925300000|2025-03-25 17:55:00|193.27|193.19|193.27|193.19|193.32|193.24|193.27|193.19|151
1742925600000|2025-03-25 18:00:00|193.32|193.14|193.22|193.14|193.32|193.14|193.22|193.14|208
1742925900000|2025-03-25 18:05:00|193.17|193.09|193.22|193.14|193.27|193.19|193.17|193.09|328
1742926200000|2025-03-25 18:10:00|193.27|193.19|193.27|193.19|193.32|193.24|193.27|193.19|336
1742926500000|2025-03-25 18:15:00|193.22|193.14|193.32|193.24|193.32|193.24|193.22|193.14|147
1742926800000|2025-03-25 18:20:00|193.37|193.29|193.32|193.24|193.37|193.29|193.32|193.24|319
1742927100000|2025-03-25 18:25:00|193.27|193.19|193.27|193.19|193.27|193.19|193.22|193.14|326
1742927400000|2025-03-25 18:30:00|193.22|193.14|193.32|193.19|193.32|193.19|193.22|193.14|186
1742927700000|2025-03-25 18:35:00|193.27|193.24|193.22|193.14|193.32|193.24|193.22|193.14|517
1742928000000|2025-03-25 18:40:00|193.27|193.19|193.27|193.19|193.27|193.19|193.22|193.14|94
1742928300000|2025-03-25 18:45:00|193.22|193.14|193.17|193.09|193.27|193.19|193.17|193.09|379
1742928600000|2025-03-25 18:50:00|193.22|193.14|193.27|193.19|193.27|193.19|193.17|193.09|71
1742928900000|2025-03-25 18:55:00|193.22|193.14|193.22|193.14|193.27|193.19|193.22|193.14|120
1742929200000|2025-03-25 19:00:00|193.27|193.09|193.32|193.24|193.32|193.24|193.27|193.09|201
1742929500000|2025-03-25 19:05:00|193.37|193.29|193.37|193.24|193.37|193.29|193.32|193.24|169
1742929800000|2025-03-25 19:10:00|193.32|193.29|193.32|193.24|193.37|193.29|193.32|193.24|181
1742930100000|2025-03-25 19:15:00|193.37|193.29|193.37|193.29|193.37|193.29|193.32|193.24|197
1742930400000|2025-03-25 19:20:00|193.32|193.24|193.37|193.29|193.37|193.29|193.32|193.24|178
1742930700000|2025-03-25 19:25:00|193.32|193.24|193.32|193.24|193.32|193.24|193.27|193.19|156
1742931000000|2025-03-25 19:30:00|193.37|193.29|193.47|193.39|193.47|193.39|193.37|193.29|304
1742931300000|2025-03-25 19:35:00|193.42|193.34|193.52|193.44|193.57|193.49|193.32|193.24|262
1742931600000|2025-03-25 19:40:00|193.47|193.39|193.57|193.49|193.57|193.49|193.47|193.39|355
1742931900000|2025-03-25 19:45:00|193.62|193.54|193.57|193.49|193.67|193.59|193.57|193.49|383
1742932200000|2025-03-25 19:50:00|193.52|193.44|193.52|193.44|193.57|193.44|193.42|193.29|347
1742932500000|2025-03-25 19:55:00|193.47|193.39|193.57|193.49|193.57|193.49|193.47|193.39|200
1742972400000|2025-03-26 07:00:00|193.62|193.54|193.62|193.49|193.67|193.54|193.57|193.49|66
1742972700000|2025-03-26 07:05:00|193.57|193.44|193.52|193.39|193.62|193.54|193.47|193.39|153
1742973000000|2025-03-26 07:10:00|193.57|193.44|193.62|193.54|193.67|193.54|193.52|193.39|22
1742973300000|2025-03-26 07:15:00|193.57|193.49|193.92|193.79|193.92|193.79|193.57|193.44|142
1742973600000|2025-03-26 07:20:00|193.87|193.74|193.77|193.69|193.92|193.79|193.67|193.59|68
1742973900000|2025-03-26 07:25:00|193.72|193.64|193.87|193.74|193.87|193.74|193.72|193.64|9
1742974200000|2025-03-26 07:30:00|193.92|193.79|193.92|193.84|193.97|193.89|193.87|193.79|42
1742974500000|2025-03-26 07:35:00|193.97|193.79|193.92|193.84|193.97|193.89|193.87|193.74|22
1742974800000|2025-03-26 07:40:00|193.87|193.79|194.02|193.94|194.02|193.94|193.87|193.74|4
1742975100000|2025-03-26 07:45:00|194.07|193.89|193.92|193.84|194.07|193.94|193.92|193.84|74
1742975400000|2025-03-26 07:50:00|193.87|193.79|193.87|193.79|193.92|193.79|193.77|193.69|57
1742975700000|2025-03-26 07:55:00|193.82|193.74|193.22|193.14|193.82|193.74|192.97|192.89|1487
1742976000000|2025-03-26 08:00:00|193.32|193.24|193.62|193.54|193.77|193.69|193.02|192.94|1617
1742976300000|2025-03-26 08:05:00|193.67|193.59|193.27|193.19|193.77|193.69|193.27|193.19|1499
1742976600000|2025-03-26 08:10:00|193.32|193.24|193.62|193.54|193.67|193.59|193.27|193.19|405
1742976900000|2025-03-26 08:15:00|193.67|193.59|192.62|192.54|193.77|193.64|192.62|192.54|1067
1742977200000|2025-03-26 08:20:00|192.57|192.49|192.82|192.69|192.97|192.89|192.52|192.44|1571
1742977500000|2025-03-26 08:25:00|192.87|192.74|192.52|192.44|192.97|192.89|192.47|192.39|1497
1742977800000|2025-03-26 08:30:00|192.47|192.39|192.67|192.59|192.77|192.69|192.47|192.39|751
1742978100000|2025-03-26 08:35:00|192.62|192.54|192.67|192.54|192.67|192.59|192.32|192.24|1159
1742978400000|2025-03-26 08:40:00|192.72|192.59|192.27|192.19|192.87|192.79|192.27|192.19|1616
1742978700000|2025-03-26 08:45:00|192.22|192.14|191.17|191.09|192.27|192.19|191.12|190.99|3879
1742979000000|2025-03-26 08:50:00|191.22|191.04|191.12|190.99|191.72|191.59|191.07|190.99|3693
1742979300000|2025-03-26 08:55:00|191.07|191.04|191.67|191.59|191.97|191.89|191.07|191.04|1151
1742979600000|2025-03-26 09:00:00|191.72|191.54|191.12|191.04|191.72|191.54|191.12|191.04|975
1742979900000|2025-03-26 09:05:00|191.17|191.09|191.67|191.59|191.82|191.74|191.07|190.99|868
1742980200000|2025-03-26 09:10:00|191.72|191.64|191.87|191.79|191.87|191.79|191.57|191.49|274
1742980500000|2025-03-26 09:15:00|191.82|191.74|191.57|191.49|192.07|191.99|191.52|191.44|1151
1742980800000|2025-03-26 09:20:00|191.52|191.44|191.32|191.19|191.57|191.49|191.22|191.14|941
1742981100000|2025-03-26 09:25:00|191.27|191.24|191.47|191.39|191.57|191.49|190.97|190.89|1317
1742981400000|2025-03-26 09:30:00|191.52|191.44|191.67|191.59|191.77|191.69|191.52|191.44|507
1742981700000|2025-03-26 09:35:00|191.72|191.64|190.87|190.79|191.82|191.74|190.87|190.79|1168
1742982000000|2025-03-26 09:40:00|190.82|190.74|190.47|190.39|190.82|190.74|190.22|190.14|5259
1742982300000|2025-03-26 09:45:00|190.42|190.34|190.67|190.59|190.67|190.59|189.97|189.89|2915
1742982600000|2025-03-26 09:50:00|190.62|190.54|190.97|190.84|190.97|190.89|190.62|190.49|436
1742982900000|2025-03-26 09:55:00|190.92|190.89|190.57|190.49|191.12|191.04|190.57|190.49|1184
1742983200000|2025-03-26 10:00:00|190.52|190.44|190.62|190.54|190.92|190.84|190.47|190.39|786
1742983500000|2025-03-26 10:05:00|190.67|190.59|190.42|190.29|190.72|190.64|190.32|190.24|876
1742983800000|2025-03-26 10:10:00|190.37|190.34|190.72|190.59|190.72|190.64|190.32|190.24|464
1742984100000|2025-03-26 10:15:00|190.67|190.64|191.17|191.09|191.22|191.09|190.67|190.64|1279
1742984400000|2025-03-26 10:20:00|191.12|191.04|191.07|190.99|191.17|191.09|190.92|190.84|591
1742984700000|2025-03-26 10:25:00|191.12|191.04|191.17|191.09|191.27|191.19|191.02|190.94|481
1742985000000|2025-03-26 10:30:00|191.12|191.04|191.32|191.24|191.47|191.39|191.12|191.04|376
1742985300000|2025-03-26 10:35:00|191.27|191.19|191.72|191.64|191.82|191.74|191.27|191.19|2806
1742985600000|2025-03-26 10:40:00|191.77|191.59|191.52|191.44|191.77|191.69|191.52|191.44|2514
1742985900000|2025-03-26 10:45:00|191.57|191.49|191.82|191.74|191.87|191.79|191.57|191.49|476
1742986200000|2025-03-26 10:50:00|191.77|191.69|191.77|191.69|191.87|191.79|191.62|191.49|295
1742986500000|2025-03-26 10:55:00|191.82|191.74|191.72|191.64|191.92|191.79|191.62|191.49|525
1742986800000|2025-03-26 11:00:00|191.77|191.69|191.72|191.64|191.82|191.74|191.62|191.54|411
1742987100000|2025-03-26 11:05:00|191.67|191.59|191.62|191.54|191.82|191.74|191.62|191.54|273
1742987400000|2025-03-26 11:10:00|191.57|191.49|191.67|191.54|191.72|191.64|191.57|191.49|376
1742987700000|2025-03-26 11:15:00|191.62|191.59|191.52|191.44|191.77|191.69|191.52|191.44|235
1742988000000|2025-03-26 11:20:00|191.47|191.39|191.62|191.54|191.72|191.59|191.47|191.39|256
1742988300000|2025-03-26 11:25:00|191.67|191.59|191.72|191.64|191.72|191.64|191.57|191.49|145
1742988600000|2025-03-26 11:30:00|191.67|191.59|191.82|191.74|191.82|191.74|191.62|191.54|853
1742988900000|2025-03-26 11:35:00|191.87|191.79|191.97|191.89|191.97|191.89|191.82|191.74|350
1742989200000|2025-03-26 11:40:00|191.92|191.84|192.12|192.04|192.12|192.04|191.87|191.79|511
1742989500000|2025-03-26 11:45:00|192.17|192.09|192.22|192.14|192.22|192.14|192.07|191.99|492
1742989800000|2025-03-26 11:50:00|192.27|192.19|191.97|191.89|192.37|192.29|191.97|191.89|853
1742990100000|2025-03-26 11:55:00|191.92|191.84|192.02|191.89|192.02|191.94|191.77|191.69|230
1742990400000|2025-03-26 12:00:00|191.97|191.94|191.92|191.84|192.02|191.94|191.87|191.79|439
1742990700000|2025-03-26 12:05:00|191.97|191.89|191.92|191.84|192.02|191.94|191.92|191.84|420
1742991000000|2025-03-26 12:10:00|191.82|191.74|192.07|191.99|192.12|192.04|191.82|191.74|545
1742991300000|2025-03-26 12:15:00|192.12|192.04|192.42|192.34|192.42|192.34|192.12|192.04|328
1742991600000|2025-03-26 12:20:00|192.37|192.29|192.32|192.24|192.42|192.34|192.27|192.19|546
1742991900000|2025-03-26 12:25:00|192.27|192.19|192.37|192.29|192.42|192.34|192.27|192.19|244
1742992200000|2025-03-26 12:30:00|192.32|192.24|192.47|192.39|192.47|192.39|192.27|192.19|813
1742992500000|2025-03-26 12:35:00|192.52|192.44|192.42|192.34|192.52|192.44|192.42|192.34|591
1742992800000|2025-03-26 12:40:00|192.47|192.39|192.57|192.49|192.57|192.49|192.42|192.34|338
1742993100000|2025-03-26 12:45:00|192.62|192.54|192.67|192.59|192.67|192.59|192.62|192.49|523
1742993400000|2025-03-26 12:50:00|192.62|192.54|192.32|192.24|192.67|192.59|192.27|192.19|1674
1742993700000|2025-03-26 12:55:00|192.27|192.19|192.12|192.04|192.27|192.24|191.97|191.89|591
1742994000000|2025-03-26 13:00:00|192.07|191.99|192.17|192.09|192.22|192.14|192.02|191.94|412
1742994300000|2025-03-26 13:05:00|192.22|192.14|192.27|192.19|192.37|192.29|192.12|192.04|439
1742994600000|2025-03-26 13:10:00|192.32|192.24|192.32|192.24|192.32|192.24|192.17|192.09|1558
1742994900000|2025-03-26 13:15:00|192.27|192.19|192.07|191.99|192.32|192.24|192.07|191.99|872
1742995200000|2025-03-26 13:20:00|192.02|191.94|191.97|191.89|192.07|191.99|191.82|191.69|377
1742995500000|2025-03-26 13:25:00|192.02|191.94|191.72|191.59|192.02|191.94|191.62|191.54|2127
1742995800000|2025-03-26 13:30:00|191.77|191.64|191.77|191.69|191.97|191.84|191.67|191.59|2371
1742996100000|2025-03-26 13:35:00|191.72|191.64|191.72|191.64|191.87|191.79|191.52|191.44|2849
1742996400000|2025-03-26 13:40:00|191.77|191.59|191.87|191.79|191.92|191.84|191.72|191.59|885
1742996700000|2025-03-26 13:45:00|191.92|191.84|191.62|191.54|191.97|191.89|191.47|191.39|984
1742997000000|2025-03-26 13:50:00|191.57|191.49|191.92|191.84|191.97|191.89|191.57|191.49|371
1742997300000|2025-03-26 13:55:00|191.97|191.79|191.77|191.69|192.02|191.94|191.72|191.64|439
1742997600000|2025-03-26 14:00:00|191.72|191.59|191.82|191.74|192.02|191.89|191.67|191.59|1117
1742997900000|2025-03-26 14:05:00|191.77|191.69|191.67|191.59|191.82|191.74|191.62|191.54|1687
1742998200000|2025-03-26 14:10:00|191.72|191.64|192.07|191.99|192.07|191.99|191.67|191.59|2682
1742998500000|2025-03-26 14:15:00|192.12|192.04|192.07|191.99|192.42|192.34|192.02|191.94|871
1742998800000|2025-03-26 14:20:00|192.12|191.89|191.97|191.89|192.12|191.94|191.82|191.74|1157
1742999100000|2025-03-26 14:25:00|191.92|191.84|191.87|191.79|191.97|191.89|191.82|191.74|938
1742999400000|2025-03-26 14:30:00|191.92|191.74|191.97|191.84|191.97|191.89|191.82|191.69|461
1742999700000|2025-03-26 14:35:00|191.92|191.89|192.02|191.94|192.02|191.94|191.92|191.84|445
1743000000000|2025-03-26 14:40:00|191.97|191.89|192.02|191.94|192.17|192.04|191.97|191.89|786
1743000300000|2025-03-26 14:45:00|192.07|191.99|192.07|191.99|192.07|191.99|191.97|191.89|309
1743000600000|2025-03-26 14:50:00|192.12|192.04|192.27|192.19|192.32|192.24|192.12|192.04|487
1743000900000|2025-03-26 14:55:00|192.22|192.14|192.27|192.14|192.32|192.24|192.17|192.09|496
1743001200000|2025-03-26 15:00:00|192.22|192.19|192.17|192.09|192.32|192.24|192.17|192.09|329
1743001500000|2025-03-26 15:05:00|192.12|192.04|192.07|191.99|192.17|192.09|192.07|191.99|752
1743001800000|2025-03-26 15:10:00|192.02|191.94|191.92|191.84|192.12|192.04|191.87|191.79|3675
1743002100000|2025-03-26 15:15:00|191.87|191.79|191.82|191.69|191.92|191.84|191.77|191.69|192
1743002400000|2025-03-26 15:20:00|191.77|191.64|191.87|191.74|191.87|191.79|191.67|191.59|591
1743002700000|2025-03-26 15:25:00|191.82|191.69|191.62|191.54|191.87|191.74|191.52|191.44|1167
1743003000000|2025-03-26 15:30:00|191.67|191.59|191.62|191.54|191.82|191.74|191.62|191.54|233
1743003300000|2025-03-26 15:35:00|191.67|191.59|192.02|191.89|192.02|191.94|191.67|191.59|934
1743003600000|2025-03-26 15:40:00|191.97|191.94|191.87|191.74|192.07|191.99|191.82|191.74|312
1743003900000|2025-03-26 15:45:00|191.82|191.79|191.82|191.74|192.02|191.94|191.77|191.69|164
1743004200000|2025-03-26 15:50:00|191.77|191.69|191.82|191.74|191.87|191.79|191.72|191.64|1225
1743004500000|2025-03-26 15:55:00|191.77|191.69|191.62|191.54|191.82|191.74|191.17|191.09|4683
1743004800000|2025-03-26 16:00:00|191.57|191.49|191.07|190.99|191.62|191.54|190.92|190.84|1960
1743005100000|2025-03-26 16:05:00|191.12|191.04|191.07|190.94|191.22|191.14|190.97|190.89|564
1743005400000|2025-03-26 16:10:00|191.02|190.99|191.12|191.04|191.22|191.14|191.02|190.94|558
1743005700000|2025-03-26 16:15:00|191.17|191.09|190.92|190.84|191.17|191.09|190.87|190.79|1157
1743006000000|2025-03-26 16:20:00|190.97|190.89|190.97|190.89|191.02|190.94|190.87|190.79|904
1743006300000|2025-03-26 16:25:00|191.02|190.94|191.17|191.09|191.22|191.14|191.02|190.94|2584
1743006600000|2025-03-26 16:30:00|191.12|191.04|191.12|190.99|191.27|191.19|191.02|190.94|4218
1743006900000|2025-03-26 16:35:00|191.07|191.04|191.12|191.04|191.17|191.09|191.07|191.04|1393
1743007200000|2025-03-26 16:40:00|191.17|191.09|190.87|190.79|191.17|191.09|190.87|190.79|1057
1743007500000|2025-03-26 16:45:00|190.92|190.84|190.92|190.84|190.92|190.84|190.77|190.69|1260
1743007800000|2025-03-26 16:50:00|190.87|190.79|190.67|190.59|190.92|190.84|190.67|190.59|805
1743008100000|2025-03-26 16:55:00|190.72|190.64|190.72|190.64|190.72|190.64|190.57|190.49|479
1743008400000|2025-03-26 17:00:00|190.67|190.59|190.72|190.59|190.82|190.74|190.67|190.54|292
1743008700000|2025-03-26 17:05:00|190.67|190.64|190.87|190.79|190.87|190.79|190.67|190.59|455
1743009000000|2025-03-26 17:10:00|190.92|190.84|190.77|190.69|191.02|190.89|190.77|190.64|283
1743009300000|2025-03-26 17:15:00|190.72|190.64|190.47|190.39|190.77|190.69|190.37|190.29|632
1743009600000|2025-03-26 17:20:00|190.52|190.44|190.52|190.39|190.62|190.54|190.27|190.19|377
1743009900000|2025-03-26 17:25:00|190.47|190.44|190.22|190.09|190.52|190.44|190.17|190.09|412
1743010200000|2025-03-26 17:30:00|190.17|190.14|189.82|189.74|190.27|190.14|189.82|189.74|252
1743010500000|2025-03-26 17:35:00|189.87|189.79|189.62|189.54|189.87|189.79|189.62|189.54|979
1743010800000|2025-03-26 17:40:00|189.67|189.59|189.62|189.54|189.97|189.89|189.52|189.44|5041
1743011100000|2025-03-26 17:45:00|189.67|189.59|189.67|189.59|189.77|189.69|189.57|189.44|1923
1743011400000|2025-03-26 17:50:00|189.62|189.54|189.67|189.59|189.67|189.59|189.62|189.54|840
1743011700000|2025-03-26 17:55:00|189.62|189.54|189.52|189.44|189.62|189.59|189.47|189.39|987
1743012000000|2025-03-26 18:00:00|189.57|189.49|189.77|189.69|189.77|189.69|189.52|189.44|761
1743012300000|2025-03-26 18:05:00|189.72|189.64|189.77|189.69|189.77|189.69|189.67|189.59|441
1743012600000|2025-03-26 18:10:00|189.82|189.74|189.97|189.84|190.02|189.94|189.82|189.74|591
1743012900000|2025-03-26 18:15:00|190.02|189.89|189.87|189.79|190.02|189.94|189.87|189.79|220
1743013200000|2025-03-26 18:20:00|189.82|189.74|189.87|189.74|189.92|189.84|189.82|189.74|259
1743013500000|2025-03-26 18:25:00|189.82|189.79|189.92|189.84|189.97|189.84|189.82|189.74|311
1743013800000|2025-03-26 18:30:00|189.87|189.79|189.82|189.74|190.02|189.89|189.82|189.74|54
1743014100000|2025-03-26 18:35:00|189.87|189.79|189.87|189.79|189.97|189.89|189.82|189.74|538
1743014400000|2025-03-26 18:40:00|189.92|189.84|189.72|189.59|189.92|189.84|189.67|189.59|138
1743014700000|2025-03-26 18:45:00|189.77|189.64|189.62|189.49|189.82|189.69|189.57|189.49|739
1743015000000|2025-03-26 18:50:00|189.57|189.54|189.42|189.34|189.57|189.54|189.37|189.29|357
1743015300000|2025-03-26 18:55:00|189.37|189.29|189.42|189.29|189.47|189.34|189.32|189.24|265
1743015600000|2025-03-26 19:00:00|189.47|189.34|189.42|189.34|189.52|189.44|189.27|189.19|1206
1743015900000|2025-03-26 19:05:00|189.47|189.39|189.42|189.29|189.47|189.39|189.37|189.29|211
1743016200000|2025-03-26 19:10:00|189.47|189.34|189.47|189.39|189.52|189.44|189.37|189.29|135
1743016500000|2025-03-26 19:15:00|189.52|189.34|189.57|189.49|189.62|189.54|189.47|189.34|244
1743016800000|2025-03-26 19:20:00|189.62|189.54|189.52|189.39|189.67|189.59|189.52|189.39|110
1743017100000|2025-03-26 19:25:00|189.47|189.44|189.57|189.49|189.62|189.54|189.47|189.44|55
1743017400000|2025-03-26 19:30:00|189.62|189.54|189.72|189.64|189.72|189.64|189.57|189.54|257
1743017700000|2025-03-26 19:35:00|189.77|189.69|189.77|189.69|189.82|189.74|189.67|189.59|85
1743018000000|2025-03-26 19:40:00|189.82|189.74|189.87|189.79|189.92|189.84|189.77|189.69|38
1743018300000|2025-03-26 19:45:00|189.92|189.84|190.07|189.94|190.07|189.94|189.82|189.74|39
1743018600000|2025-03-26 19:50:00|190.12|189.99|190.22|190.09|190.27|190.14|190.12|189.94|38
1743018900000|2025-03-26 19:55:00|190.17|190.04|190.12|190.04|190.22|190.14|190.07|189.99|176
1743058800000|2025-03-27 07:00:00|189.94|189.87|188.27|188.19|189.94|189.87|188.17|188.09|290
1743059100000|2025-03-27 07:05:00|188.22|188.14|188.32|188.24|188.42|188.34|188.22|188.09|275
1743059400000|2025-03-27 07:10:00|188.27|188.19|188.32|188.24|188.32|188.24|188.27|188.19|926
1743059700000|2025-03-27 07:15:00|||||||||679
1743060000000|2025-03-27 07:20:00|188.27|188.19|188.32|188.19|188.32|188.24|188.17|188.09|283
1743060300000|2025-03-27 07:25:00|188.27|188.24|188.32|188.24|188.32|188.24|188.27|188.19|742
1743060600000|2025-03-27 07:30:00|188.27|188.19|188.22|188.09|188.32|188.24|188.12|188.04|428
1743060900000|2025-03-27 07:35:00|188.27|188.14|188.12|188.04|188.32|188.24|188.07|187.99|83
1743061200000|2025-03-27 07:40:00|188.22|188.09|188.27|188.14|188.32|188.24|188.22|188.09|112
1743061500000|2025-03-27 07:45:00|188.22|188.19|188.17|188.09|188.32|188.24|188.12|188.04|373
1743061800000|2025-03-27 07:50:00|188.12|188.04|188.22|188.14|188.32|188.24|188.12|188.04|408
1743062100000|2025-03-27 07:55:00|188.17|188.09|188.37|188.29|188.37|188.29|188.07|187.99|1712
1743062400000|2025-03-27 08:00:00|188.52|188.39|187.27|187.19|188.77|188.69|187.27|187.19|4471
1743062700000|2025-03-27 08:05:00|187.32|187.24|186.57|186.49|187.67|187.59|186.32|186.24|7513
1743063000000|2025-03-27 08:10:00|186.52|186.44|187.32|187.24|187.37|187.29|186.37|186.29|2359
1743063300000|2025-03-27 08:15:00|187.37|187.29|187.87|187.79|187.92|187.84|187.17|187.09|2014
1743063600000|2025-03-27 08:20:00|187.92|187.84|188.42|188.29|188.42|188.34|187.87|187.79|2390
1743063900000|2025-03-27 08:25:00|188.37|188.34|188.37|188.29|188.62|188.54|188.02|187.89|2826
1743064200000|2025-03-27 08:30:00|188.42|188.34|188.22|188.14|188.57|188.49|188.07|187.99|1705
1743064500000|2025-03-27 08:35:00|188.27|188.19|188.62|188.54|188.77|188.69|188.12|188.04|2269
1743064800000|2025-03-27 08:40:00|188.67|188.49|188.47|188.39|188.67|188.54|188.42|188.34|1705
1743065100000|2025-03-27 08:45:00|188.52|188.44|188.27|188.19|188.52|188.44|188.02|187.94|2986
1743065400000|2025-03-27 08:50:00|188.37|188.24|188.12|188.04|188.42|188.34|187.92|187.84|2321
1743065700000|2025-03-27 08:55:00|188.07|187.99|189.07|188.99|189.12|188.99|188.07|187.99|1523
1743066000000|2025-03-27 09:00:00|189.12|189.04|189.37|189.29|189.67|189.59|189.12|189.04|1424
1743066300000|2025-03-27 09:05:00|189.42|189.24|189.37|189.29|189.52|189.44|189.17|189.04|2431
1743066600000|2025-03-27 09:10:00|189.42|189.34|189.27|189.19|189.52|189.44|189.12|189.04|1329
1743066900000|2025-03-27 09:15:00|189.32|189.24|189.32|189.19|189.52|189.44|189.27|189.19|560
1743067200000|2025-03-27 09:20:00|189.27|189.24|189.47|189.39|189.47|189.39|189.12|189.04|1212
1743067500000|2025-03-27 09:25:00|189.52|189.44|189.72|189.64|189.92|189.84|189.47|189.39|1218
1743067800000|2025-03-27 09:30:00|189.67|189.59|189.52|189.44|189.72|189.64|189.52|189.39|352
1743068100000|2025-03-27 09:35:00|189.57|189.49|189.82|189.74|189.92|189.84|189.52|189.39|4155
1743068400000|2025-03-27 09:40:00|189.77|189.69|190.02|189.94|190.07|189.99|189.72|189.64|883
1743068700000|2025-03-27 09:45:00|190.07|189.99|190.32|190.24|190.42|190.34|190.07|189.99|1474
1743069000000|2025-03-27 09:50:00|190.27|190.19|190.17|190.09|190.37|190.29|190.07|189.99|1335
1743069300000|2025-03-27 09:55:00|190.32|190.24|190.62|190.54|190.62|190.54|190.32|190.24|2193
1743069600000|2025-03-27 10:00:00|190.72|190.49|190.87|190.79|190.92|190.84|190.62|190.49|461
1743069900000|2025-03-27 10:05:00|190.92|190.84|190.57|190.44|190.97|190.89|190.42|190.34|1500
1743070200000|2025-03-27 10:10:00|190.52|190.49|190.57|190.49|190.77|190.64|190.42|190.34|779
1743070500000|2025-03-27 10:15:00|190.52|190.44|190.17|190.09|190.57|190.44|190.17|190.09|1326
1743070800000|2025-03-27 10:20:00|190.22|190.04|190.32|190.19|190.32|190.24|190.12|190.04|468
1743071100000|2025-03-27 10:25:00|190.27|190.24|190.27|190.19|190.37|190.29|190.17|190.09|260
1743071400000|2025-03-27 10:30:00|190.32|190.14|190.27|190.19|190.37|190.24|190.12|190.04|334
1743071700000|2025-03-27 10:35:00|190.32|190.14|190.32|190.24|190.52|190.44|190.27|190.14|377
1743072000000|2025-03-27 10:40:00|190.37|190.29|190.57|190.49|190.62|190.54|190.32|190.24|2028
1743072300000|2025-03-27 10:45:00|190.62|190.54|190.22|190.14|190.62|190.54|190.12|190.04|416
1743072600000|2025-03-27 10:50:00|190.17|190.09|190.12|190.04|190.27|190.19|190.07|189.99|550
1743072900000|2025-03-27 10:55:00|190.07|189.99|190.12|189.99|190.27|190.19|190.02|189.94|634
1743073200000|2025-03-27 11:00:00|190.07|190.04|190.17|190.04|190.17|190.09|189.97|189.89|636
1743073500000|2025-03-27 11:05:00|190.12|190.09|190.27|190.14|190.32|190.24|190.12|190.09|329
1743073800000|2025-03-27 11:10:00|190.22|190.09|189.42|189.34|190.27|190.14|189.32|189.24|694
1743074100000|2025-03-27 11:15:00|189.47|189.39|189.67|189.59|189.72|189.64|189.42|189.34|555
1743074400000|2025-03-27 11:20:00|189.72|189.64|189.62|189.54|189.77|189.69|189.47|189.39|220
1743074700000|2025-03-27 11:25:00|189.67|189.59|189.57|189.49|189.77|189.69|189.47|189.39|262
1743075000000|2025-03-27 11:30:00|189.62|189.54|189.97|189.89|190.02|189.94|189.62|189.54|241
1743075300000|2025-03-27 11:35:00|190.02|189.94|190.07|189.99|190.12|190.04|190.02|189.94|1080
1743075600000|2025-03-27 11:40:00|190.12|190.04|189.77|189.69|190.12|190.04|189.77|189.64|320
1743075900000|2025-03-27 11:45:00|189.82|189.74|189.92|189.79|190.02|189.89|189.72|189.64|415
1743076200000|2025-03-27 11:50:00|189.97|189.84|189.97|189.84|190.02|189.94|189.92|189.84|498
1743076500000|2025-03-27 11:55:00|189.92|189.89|189.97|189.89|190.17|190.09|189.92|189.84|1585
1743076800000|2025-03-27 12:00:00|190.02|189.94|189.77|189.64|190.12|190.04|189.72|189.64|674
1743077100000|2025-03-27 12:05:00|189.72|189.69|189.72|189.59|189.82|189.69|189.47|189.39|778
1743077400000|2025-03-27 12:10:00|189.67|189.64|189.97|189.89|189.97|189.89|189.67|189.64|419
1743077700000|2025-03-27 12:15:00|189.92|189.84|189.77|189.64|189.92|189.84|189.72|189.64|188
1743078000000|2025-03-27 12:20:00|189.72|189.69|189.92|189.84|189.92|189.84|189.72|189.64|273
1743078300000|2025-03-27 12:25:00|189.97|189.89|189.72|189.59|189.97|189.89|189.67|189.59|401
1743078600000|2025-03-27 12:30:00|189.77|189.64|189.82|189.74|190.07|189.99|189.72|189.64|706
1743078900000|2025-03-27 12:35:00|189.87|189.79|189.87|189.79|190.02|189.94|189.82|189.74|764
1743079200000|2025-03-27 12:40:00|189.92|189.84|189.77|189.69|190.02|189.94|189.72|189.64|417
1743079500000|2025-03-27 12:45:00|189.82|189.74|189.72|189.64|189.92|189.84|189.62|189.54|141
1743079800000|2025-03-27 12:50:00|189.67|189.59|189.62|189.49|189.72|189.64|189.52|189.44|212
1743080100000|2025-03-27 12:55:00|189.57|189.54|189.67|189.59|189.72|189.64|189.52|189.44|222
1743080400000|2025-03-27 13:00:00|189.72|189.64|189.77|189.69|189.87|189.74|189.67|189.59|549
1743080700000|2025-03-27 13:05:00|189.72|189.64|189.57|189.49|189.77|189.69|189.47|189.39|6408
1743081000000|2025-03-27 13:10:00|189.52|189.44|189.57|189.49|189.57|189.49|189.32|189.24|597
1743081300000|2025-03-27 13:15:00|189.62|189.44|189.52|189.44|189.67|189.59|189.52|189.44|433
1743081600000|2025-03-27 13:20:00|189.47|189.39|189.42|189.34|189.52|189.44|189.37|189.29|420
1743081900000|2025-03-27 13:25:00|189.37|189.29|189.27|189.19|189.42|189.34|189.22|189.14|352
1743082200000|2025-03-27 13:30:00|189.32|189.14|189.07|188.99|189.52|189.44|188.97|188.89|630
1743082500000|2025-03-27 13:35:00|189.12|189.04|188.97|188.84|189.27|189.19|188.92|188.84|681
1743082800000|2025-03-27 13:40:00|188.92|188.79|189.12|189.04|189.12|189.04|188.87|188.79|405
1743083100000|2025-03-27 13:45:00|189.17|189.09|189.52|189.44|189.52|189.44|189.17|189.09|538
1743083400000|2025-03-27 13:50:00|189.57|189.39|189.72|189.59|189.82|189.74|189.52|189.39|1337
1743083700000|2025-03-27 13:55:00|189.67|189.64|189.67|189.59|189.77|189.64|189.42|189.34|331
1743084000000|2025-03-27 14:00:00|189.72|189.54|189.67|189.54|189.77|189.69|189.52|189.44|1827
1743084300000|2025-03-27 14:05:00|189.62|189.59|189.47|189.39|189.67|189.59|189.37|189.24|218
1743084600000|2025-03-27 14:10:00|189.42|189.34|189.52|189.44|189.57|189.49|189.27|189.14|495
1743084900000|2025-03-27 14:15:00|189.57|189.39|189.52|189.44|189.62|189.54|189.47|189.39|96
1743085200000|2025-03-27 14:20:00|189.47|189.39|189.42|189.34|189.52|189.39|189.27|189.19|446
1743085500000|2025-03-27 14:25:00|189.37|189.29|189.52|189.44|189.57|189.49|189.32|189.24|362
1743085800000|2025-03-27 14:30:00|189.57|189.49|189.67|189.54|189.67|189.59|189.42|189.34|961
1743086100000|2025-03-27 14:35:00|189.62|189.59|189.77|189.69|189.87|189.79|189.62|189.59|751
1743086400000|2025-03-27 14:40:00|189.82|189.74|189.77|189.69|189.92|189.84|189.72|189.64|579
1743086700000|2025-03-27 14:45:00|189.72|189.64|189.72|189.64|189.77|189.69|189.62|189.54|492
1743087000000|2025-03-27 14:50:00|189.77|189.69|189.87|189.79|189.87|189.79|189.57|189.49|329
1743087300000|2025-03-27 14:55:00|189.92|189.74|190.02|189.94|190.02|189.94|189.87|189.74|282
1743087600000|2025-03-27 15:00:00|190.07|189.99|190.12|190.04|190.17|190.09|190.07|189.99|574
1743087900000|2025-03-27 15:05:00|190.07|189.99|190.22|190.09|190.27|190.19|190.07|189.99|479
1743088200000|2025-03-27 15:10:00|190.17|190.14|190.37|190.29|190.42|190.34|190.17|190.09|661
1743088500000|2025-03-27 15:15:00|190.32|190.24|190.37|190.24|190.37|190.29|190.22|190.14|881
1743088800000|2025-03-27 15:20:00|190.32|190.19|190.27|190.19|190.32|190.24|190.12|190.04|292
1743089100000|2025-03-27 15:25:00|190.32|190.14|190.22|190.14|190.32|190.24|190.12|190.04|796
1743089400000|2025-03-27 15:30:00|190.17|190.09|190.02|189.94|190.22|190.09|189.97|189.89|671
1743089700000|2025-03-27 15:35:00|190.07|189.99|189.92|189.84|190.12|190.04|189.87|189.79|394
1743090000000|2025-03-27 15:40:00|189.97|189.89|190.07|189.99|190.12|189.99|189.82|189.74|369
1743090300000|2025-03-27 15:45:00|190.02|189.94|190.02|189.94|190.07|189.99|189.87|189.79|1206
1743090600000|2025-03-27 15:50:00|189.97|189.89|190.07|189.99|190.17|190.09|189.97|189.89|1859
1743090900000|2025-03-27 15:55:00|190.02|189.94|189.82|189.74|190.02|189.94|189.77|189.69|2603
1743091200000|2025-03-27 16:00:00|189.87|189.79|189.82|189.74|189.87|189.79|189.67|189.59|1446
1743091500000|2025-03-27 16:05:00|189.87|189.79|189.82|189.74|189.92|189.84|189.77|189.69|866
1743091800000|2025-03-27 16:10:00|189.87|189.79|189.52|189.39|189.87|189.79|189.47|189.34|489
1743092100000|2025-03-27 16:15:00|189.47|189.44|189.62|189.54|189.62|189.54|189.47|189.39|1969
1743092400000|2025-03-27 16:20:00|189.67|189.59|189.77|189.69|189.82|189.74|189.62|189.54|1116
1743092700000|2025-03-27 16:25:00|189.72|189.64|189.72|189.64|189.77|189.69|189.62|189.54|2339
1743093000000|2025-03-27 16:30:00|189.67|189.59|189.67|189.59|189.82|189.74|189.47|189.39|5326
1743093300000|2025-03-27 16:35:00|189.62|189.54|189.47|189.39|189.67|189.59|189.37|189.29|2296
1743093600000|2025-03-27 16:40:00|189.52|189.44|189.42|189.34|189.62|189.54|189.42|189.34|691
1743093900000|2025-03-27 16:45:00|189.47|189.39|189.22|189.14|189.47|189.39|189.22|189.14|748
1743094200000|2025-03-27 16:50:00|189.17|189.09|189.17|189.09|189.17|189.14|189.07|188.99|7951
1743094500000|2025-03-27 16:55:00|189.12|189.04|189.02|188.94|189.12|189.04|188.92|188.84|173
1743094800000|2025-03-27 17:00:00|189.07|188.99|188.97|188.89|189.07|188.99|188.87|188.79|182
1743095100000|2025-03-27 17:05:00|189.02|188.94|189.17|189.09|189.17|189.09|188.97|188.89|728
1743095400000|2025-03-27 17:10:00|189.12|189.04|189.27|189.19|189.27|189.19|189.07|188.99|368
1743095700000|2025-03-27 17:15:00|189.32|189.24|189.22|189.14|189.37|189.29|189.22|189.09|406
1743096000000|2025-03-27 17:20:00|189.17|189.09|189.32|189.24|189.32|189.24|189.17|189.09|89
1743096300000|2025-03-27 17:25:00|189.27|189.19|189.12|189.04|189.32|189.24|189.07|188.99|59
1743096600000|2025-03-27 17:30:00|189.17|188.99|189.12|189.04|189.22|189.14|189.12|188.99|64
1743096900000|2025-03-27 17:35:00|189.22|189.14|189.12|189.04|189.22|189.14|189.02|188.94|47
1743097200000|2025-03-27 17:40:00|189.17|189.09|189.17|189.04|189.22|189.14|189.12|189.04|41
1743097500000|2025-03-27 17:45:00|189.22|189.09|189.32|189.24|189.32|189.24|189.17|189.09|42
1743097800000|2025-03-27 17:50:00|189.37|189.29|189.12|189.04|189.37|189.29|189.12|189.04|90
1743098100000|2025-03-27 17:55:00|189.17|189.09|189.22|189.14|189.27|189.19|189.12|189.04|31
1743098400000|2025-03-27 18:00:00|189.27|189.19|189.27|189.14|189.27|189.19|189.22|189.09|88
1743098700000|2025-03-27 18:05:00|189.32|189.19|189.32|189.24|189.37|189.29|189.32|189.19|131
1743099000000|2025-03-27 18:10:00|189.27|189.19|189.42|189.34|189.42|189.34|189.27|189.19|83
1743099300000|2025-03-27 18:15:00|189.37|189.29|189.47|189.39|189.52|189.44|189.37|189.29|39
1743099600000|2025-03-27 18:20:00|189.52|189.34|189.42|189.34|189.57|189.44|189.42|189.34|33
1743099900000|2025-03-27 18:25:00|189.37|189.29|189.42|189.34|189.52|189.39|189.37|189.29|24
1743100200000|2025-03-27 18:30:00|189.47|189.29|189.47|189.34|189.47|189.34|189.32|189.19|55
1743100500000|2025-03-27 18:35:00|189.42|189.39|189.52|189.44|189.57|189.44|189.42|189.29|9
1743100800000|2025-03-27 18:40:00|189.57|189.39|189.52|189.39|189.62|189.54|189.52|189.39|36
1743101100000|2025-03-27 18:45:00|189.57|189.44|189.57|189.49|189.57|189.49|189.52|189.44|26
1743101400000|2025-03-27 18:50:00|189.62|189.54|189.52|189.44|189.62|189.54|189.47|189.39|70
1743101700000|2025-03-27 18:55:00|189.47|189.39|189.32|189.24|189.47|189.44|189.32|189.19|10
1743102000000|2025-03-27 19:00:00|189.37|189.29|189.42|189.34|189.52|189.39|189.32|189.24|20
1743102300000|2025-03-27 19:05:00|189.37|189.29|189.47|189.34|189.47|189.39|189.37|189.24|149
1743102600000|2025-03-27 19:10:00|189.42|189.39|189.52|189.44|189.52|189.44|189.42|189.34|25
1743102900000|2025-03-27 19:15:00|189.57|189.49|189.67|189.54|189.72|189.59|189.57|189.49|70
1743103200000|2025-03-27 19:20:00|189.72|189.59|189.72|189.59|189.77|189.64|189.67|189.54|23
1743103500000|2025-03-27 19:25:00|189.67|189.54|189.72|189.59|189.72|189.64|189.62|189.54|1
1743103800000|2025-03-27 19:30:00|189.67|189.64|189.62|189.54|189.67|189.64|189.57|189.44|32
1743104100000|2025-03-27 19:35:00|189.57|189.49|189.47|189.39|189.57|189.49|189.42|189.34|139
1743104400000|2025-03-27 19:40:00|189.42|189.34|189.52|189.39|189.57|189.44|189.42|189.29|25
1743104700000|2025-03-27 19:45:00|189.47|189.44|189.62|189.49|189.62|189.54|189.47|189.39|57
1743105000000|2025-03-27 19:50:00|189.57|189.44|189.52|189.39|189.57|189.49|189.37|189.29|78
1743105300000|2025-03-27 19:55:00|189.57|189.44|189.42|189.29|189.57|189.44|189.37|189.29|56
1743145200000|2025-03-28 07:00:00|187.82|187.74|187.62|187.54|187.87|187.74|187.52|187.39|101
1743145500000|2025-03-28 07:05:00|187.67|187.59|187.87|187.79|187.92|187.79|187.67|187.59|252
1743145800000|2025-03-28 07:10:00|187.82|187.69|187.52|187.44|187.82|187.74|187.47|187.39|328
1743146100000|2025-03-28 07:15:00|187.57|187.49|187.62|187.49|187.62|187.54|187.42|187.29|209
1743146400000|2025-03-28 07:20:00|187.57|187.54|187.72|187.64|187.82|187.69|187.57|187.54|94
1743146700000|2025-03-28 07:25:00|187.67|187.59|187.47|187.39|187.67|187.59|187.37|187.29|271
1743147000000|2025-03-28 07:30:00|187.42|187.34|187.27|187.19|187.47|187.39|187.17|187.09|175
1743147300000|2025-03-28 07:35:00|187.22|187.14|187.32|187.19|187.37|187.29|187.22|187.14|63
1743147600000|2025-03-28 07:40:00|187.27|187.14|187.12|186.99|187.32|187.24|187.07|186.99|79
1743147900000|2025-03-28 07:45:00|187.07|187.04|187.07|186.99|187.12|187.04|187.07|186.99|184
1743148200000|2025-03-28 07:50:00|187.12|187.04|186.87|186.74|187.17|187.09|186.87|186.74|640
1743148500000|2025-03-28 07:55:00|186.92|186.79|186.92|186.84|187.02|186.89|186.62|186.54|1570
1743148800000|2025-03-28 08:00:00|186.87|186.79|187.57|187.49|187.87|187.79|186.67|186.59|5540
1743149100000|2025-03-28 08:05:00|187.47|187.39|187.27|187.14|187.92|187.84|187.02|186.94|1672
1743149400000|2025-03-28 08:10:00|187.22|187.09|186.82|186.74|187.27|187.09|186.12|186.04|2739
1743149700000|2025-03-28 08:15:00|186.77|186.69|187.77|187.69|187.77|187.69|186.72|186.64|2268
1743150000000|2025-03-28 08:20:00|187.82|187.74|187.57|187.49|187.87|187.79|187.32|187.24|1366
1743150300000|2025-03-28 08:25:00|187.62|187.54|187.02|186.94|187.62|187.54|186.77|186.69|1891
1743150600000|2025-03-28 08:30:00|186.97|186.89|186.72|186.59|186.97|186.89|186.62|186.54|988
1743150900000|2025-03-28 08:35:00|186.67|186.64|187.02|186.94|187.12|187.04|186.47|186.39|1775
1743151200000|2025-03-28 08:40:00|186.97|186.89|187.07|186.99|187.17|187.09|186.82|186.74|1869
1743151500000|2025-03-28 08:45:00|187.17|187.09|187.07|186.94|187.17|187.09|186.67|186.59|2300
1743151800000|2025-03-28 08:50:00|187.02|186.99|187.02|186.89|187.07|186.99|186.62|186.54|2514
1743152100000|2025-03-28 08:55:00|186.97|186.84|186.87|186.79|186.97|186.89|186.87|186.79|1908
1743152400000|2025-03-28 09:00:00|186.92|186.84|186.72|186.64|186.97|186.89|186.67|186.59|1740
1743152700000|2025-03-28 09:05:00|186.77|186.59|186.72|186.64|186.92|186.84|186.62|186.54|931
1743153000000|2025-03-28 09:10:00|186.77|186.69|186.72|186.64|187.02|186.94|186.67|186.59|2202
1743153300000|2025-03-28 09:15:00|186.67|186.59|186.92|186.84|186.97|186.89|186.57|186.49|1545
1743153600000|2025-03-28 09:20:00|186.87|186.79|186.47|186.39|186.92|186.84|186.27|186.19|1317
1743153900000|2025-03-28 09:25:00|186.52|186.44|186.42|186.34|186.52|186.44|186.32|186.24|836
1743154200000|2025-03-28 09:30:00|186.37|186.29|186.67|186.59|186.67|186.59|186.22|186.09|692
1743154500000|2025-03-28 09:35:00|186.72|186.64|186.12|186.04|186.77|186.69|186.02|185.94|2705
1743154800000|2025-03-28 09:40:00|186.07|185.99|185.72|185.59|186.17|186.09|185.72|185.59|11632
1743155100000|2025-03-28 09:45:00|185.67|185.64|185.12|184.99|185.77|185.69|185.02|184.94|5679
1743155400000|2025-03-28 09:50:00|185.17|185.04|184.97|184.89|185.32|185.24|184.97|184.89|3614
1743155700000|2025-03-28 09:55:00|184.92|184.84|185.37|185.29|185.42|185.34|184.77|184.69|5866
1743156000000|2025-03-28 10:00:00|185.32|185.24|185.52|185.44|185.62|185.54|185.32|185.24|922
1743156300000|2025-03-28 10:05:00|185.57|185.49|185.52|185.44|185.67|185.54|185.12|185.04|1807
1743156600000|2025-03-28 10:10:00|185.62|185.39|186.07|185.99|186.17|186.09|185.62|185.39|1352
1743156900000|2025-03-28 10:15:00|186.12|186.04|186.17|186.09|186.22|186.14|186.02|185.94|1052
1743157200000|2025-03-28 10:20:00|186.22|186.14|186.17|186.04|186.27|186.19|186.07|185.99|750
1743157500000|2025-03-28 10:25:00|186.22|186.09|185.92|185.84|186.22|186.14|185.87|185.79|1802
1743157800000|2025-03-28 10:30:00|185.97|185.79|186.02|185.94|186.17|186.09|185.87|185.79|1039
1743158100000|2025-03-28 10:35:00|185.97|185.89|186.22|186.09|186.27|186.19|185.97|185.89|1238
1743158400000|2025-03-28 10:40:00|186.27|186.14|186.32|186.24|186.37|186.29|186.07|185.99|836
1743158700000|2025-03-28 10:45:00|186.37|186.29|186.17|186.09|186.37|186.29|186.17|186.09|4228
1743159000000|2025-03-28 10:50:00|186.22|186.14|185.77|185.69|186.22|186.14|185.77|185.69|3629
1743159300000|2025-03-28 10:55:00|185.82|185.74|185.77|185.69|185.87|185.79|185.62|185.54|3409
1743159600000|2025-03-28 11:00:00|185.82|185.74|185.97|185.89|186.12|186.04|185.82|185.74|1289
1743159900000|2025-03-28 11:05:00|186.02|185.94|185.97|185.84|186.02|185.94|185.82|185.74|17312
1743160200000|2025-03-28 11:10:00|185.92|185.89|186.17|186.09|186.22|186.14|185.92|185.84|361
1743160500000|2025-03-28 11:15:00|186.12|186.04|186.17|186.09|186.37|186.29|186.12|186.04|956
1743160800000|2025-03-28 11:20:00|186.22|186.14|186.12|185.99|186.27|186.19|186.02|185.94|848
1743161100000|2025-03-28 11:25:00|186.07|186.04|186.22|186.14|186.42|186.34|186.07|186.04|410
1743161400000|2025-03-28 11:30:00|186.17|186.09|186.37|186.24|186.37|186.29|186.17|186.09|10408
1743161700000|2025-03-28 11:35:00|186.32|186.29|186.72|186.64|186.72|186.64|186.22|186.14|1229
1743162000000|2025-03-28 11:40:00|186.67|186.59|187.02|186.94|187.07|186.99|186.67|186.59|3713
1743162300000|2025-03-28 11:45:00|187.07|186.99|186.97|186.89|187.17|187.04|186.77|186.69|1838
1743162600000|2025-03-28 11:50:00|186.92|186.84|186.92|186.84|187.02|186.94|186.77|186.69|604
1743162900000|2025-03-28 11:55:00|186.97|186.89|187.22|187.14|187.22|187.14|186.97|186.89|1094
1743163200000|2025-03-28 12:00:00|187.17|187.09|187.22|187.14|187.32|187.19|187.17|187.09|549
1743163500000|2025-03-28 12:05:00|187.27|187.19|187.22|187.14|187.32|187.24|187.12|187.04|613
1743163800000|2025-03-28 12:10:00|187.17|187.09|186.97|186.89|187.22|187.14|186.92|186.84|1106
1743164100000|2025-03-28 12:15:00|187.02|186.99|187.27|187.19|187.32|187.24|186.97|186.94|350
1743164400000|2025-03-28 12:20:00|187.22|187.14|186.87|186.79|187.27|187.19|186.82|186.74|1057
1743164700000|2025-03-28 12:25:00|186.92|186.74|186.92|186.79|186.97|186.89|186.82|186.74|278
1743165000000|2025-03-28 12:30:00|186.87|186.89|186.72|186.64|187.02|186.89|186.62|186.54|1204
1743165300000|2025-03-28 12:35:00|186.67|186.59|186.32|186.19|186.72|186.64|186.27|186.19|409
1743165600000|2025-03-28 12:40:00|186.27|186.24|186.17|186.04|186.37|186.29|186.17|186.04|537
1743165900000|2025-03-28 12:45:00|186.22|186.09|185.97|185.89|186.22|186.14|185.62|185.54|1754
1743166200000|2025-03-28 12:50:00|186.02|185.84|186.12|186.04|186.12|186.04|185.92|185.84|443
1743166500000|2025-03-28 12:55:00|186.07|185.99|185.82|185.74|186.22|186.14|185.82|185.74|500
1743166800000|2025-03-28 13:00:00|185.87|185.79|185.47|185.39|185.87|185.79|185.42|185.34|1244
1743167100000|2025-03-28 13:05:00|185.52|185.44|186.32|186.24|186.57|186.49|185.47|185.39|3626
1743167400000|2025-03-28 13:10:00|186.27|186.19|186.32|186.24|186.47|186.39|186.07|185.99|565
1743167700000|2025-03-28 13:15:00|186.37|186.29|186.62|186.54|186.62|186.54|186.27|186.19|1221
1743168000000|2025-03-28 13:20:00|186.57|186.49|186.47|186.39|186.62|186.54|186.42|186.34|1263
1743168300000|2025-03-28 13:25:00|186.42|186.34|186.27|186.19|186.47|186.39|186.12|186.04|714
1743168600000|2025-03-28 13:30:00|186.22|186.14|186.47|186.39|186.47|186.39|186.07|185.99|1292
1743168900000|2025-03-28 13:35:00|186.42|186.34|186.62|186.54|186.62|186.54|186.37|186.29|2692
1743169200000|2025-03-28 13:40:00|186.67|186.49|186.12|186.04|186.67|186.54|186.12|186.04|956
1743169500000|2025-03-28 13:45:00|186.17|186.09|186.12|186.04|186.22|186.14|186.07|185.99|735
1743169800000|2025-03-28 13:50:00|186.17|186.09|185.92|185.79|186.22|186.14|185.82|185.74|1035
1743170100000|2025-03-28 13:55:00|185.87|185.84|185.62|185.49|185.92|185.84|185.52|185.44|994
1743170400000|2025-03-28 14:00:00|185.52|185.44|185.77|185.69|185.97|185.89|185.52|185.39|2372
1743170700000|2025-03-28 14:05:00|185.82|185.74|185.27|185.19|185.82|185.74|185.12|185.04|1799
1743171000000|2025-03-28 14:10:00|185.22|185.14|184.92|184.84|185.27|185.19|184.77|184.69|2388
1743171300000|2025-03-28 14:15:00|185.02|184.94|185.17|185.09|185.42|185.34|184.97|184.89|1465
1743171600000|2025-03-28 14:20:00|185.22|185.14|185.47|185.39|185.57|185.49|185.12|185.04|907
1743171900000|2025-03-28 14:25:00|185.42|185.34|185.47|185.39|185.57|185.49|185.37|185.29|911
1743172200000|2025-03-28 14:30:00|185.52|185.49|185.27|185.19|185.72|185.64|185.07|184.99|1474
1743172500000|2025-03-28 14:35:00|185.32|185.14|185.22|185.09|185.32|185.24|185.02|184.94|8397
1743172800000|2025-03-28 14:40:00|185.27|185.14|185.37|185.24|185.42|185.34|185.02|184.94|1013
1743173100000|2025-03-28 14:45:00|185.32|185.29|185.22|185.09|185.42|185.34|185.12|185.04|498
1743173400000|2025-03-28 14:50:00|185.17|185.14|185.12|185.04|185.22|185.14|185.07|184.99|482
1743173700000|2025-03-28 14:55:00|185.17|185.09|185.07|184.99|185.22|185.14|184.97|184.89|1242
1743174000000|2025-03-28 15:00:00|185.02|184.94|184.77|184.69|185.07|184.99|184.77|184.69|4136
1743174300000|2025-03-28 15:05:00|184.82|184.74|184.82|184.74|185.17|185.09|184.77|184.69|1585
1743174600000|2025-03-28 15:10:00|184.87|184.79|185.12|185.04|185.27|185.19|184.77|184.69|3908
1743174900000|2025-03-28 15:15:00|185.07|184.99|185.22|185.14|185.37|185.29|185.02|184.94|2253
1743175200000|2025-03-28 15:20:00|185.27|185.19|185.42|185.34|185.42|185.34|185.22|185.14|1318
1743175500000|2025-03-28 15:25:00|185.47|185.39|185.82|185.69|185.82|185.74|185.42|185.34|1473
1743175800000|2025-03-28 15:30:00|185.77|185.64|185.92|185.84|185.97|185.89|185.72|185.59|533
1743176100000|2025-03-28 15:35:00|185.97|185.89|186.07|185.94|186.12|186.04|185.87|185.74|4180
1743176400000|2025-03-28 15:40:00|186.02|185.99|185.67|185.59|186.12|186.04|185.67|185.59|973
1743176700000|2025-03-28 15:45:00|185.62|185.54|185.52|185.44|185.67|185.59|185.47|185.39|1430
1743177000000|2025-03-28 15:50:00|185.57|185.49|185.32|185.24|185.62|185.54|185.22|185.14|2187
1743177300000|2025-03-28 15:55:00|185.37|185.19|185.27|185.19|185.42|185.34|185.22|185.14|847
1743177600000|2025-03-28 16:00:00|185.22|185.14|185.52|185.44|185.57|185.49|185.22|185.14|947
1743177900000|2025-03-28 16:05:00|185.47|185.39|185.42|185.34|185.67|185.59|185.42|185.34|939
1743178200000|2025-03-28 16:10:00|185.47|185.39|185.52|185.44|185.57|185.49|185.42|185.34|1088
1743178500000|2025-03-28 16:15:00|185.57|185.49|185.22|185.14|185.57|185.49|185.22|185.14|1844
1743178800000|2025-03-28 16:20:00|185.27|185.19|185.37|185.29|185.42|185.34|185.22|185.14|2053
1743179100000|2025-03-28 16:25:00|185.32|185.24|185.32|185.24|185.42|185.34|185.32|185.24|3438
1743179400000|2025-03-28 16:30:00|185.27|185.19|185.32|185.24|185.42|185.34|185.27|185.19|10973
1743179700000|2025-03-28 16:35:00|185.37|185.29|185.42|185.34|185.52|185.44|185.32|185.24|2466
1743180000000|2025-03-28 16:40:00|185.47|185.39|185.37|185.29|185.52|185.44|185.27|185.19|2343
1743180300000|2025-03-28 16:45:00|185.42|185.34|185.32|185.24|185.42|185.34|185.27|185.19|249
1743180600000|2025-03-28 16:50:00|185.37|185.29|185.47|185.39|185.52|185.44|185.37|185.29|570
1743180900000|2025-03-28 16:55:00|185.42|185.34|185.07|184.99|185.42|185.34|185.02|184.94|1588
1743181200000|2025-03-28 17:00:00|185.02|184.94|184.97|184.89|185.07|184.99|184.92|184.84|710
1743181500000|2025-03-28 17:05:00|184.92|184.84|184.77|184.69|184.92|184.84|184.77|184.69|410
1743181800000|2025-03-28 17:10:00|184.72|184.64|184.72|184.64|184.77|184.69|184.72|184.64|148
1743182100000|2025-03-28 17:15:00|184.67|184.59|184.82|184.69|184.92|184.84|184.67|184.59|1283
1743182400000|2025-03-28 17:20:00|184.77|184.74|184.82|184.74|184.87|184.79|184.72|184.64|722
1743182700000|2025-03-28 17:25:00|184.77|184.69|184.67|184.59|184.77|184.69|184.62|184.54|312
1743183000000|2025-03-28 17:30:00|184.62|184.54|184.72|184.64|184.77|184.64|184.62|184.54|239
1743183300000|2025-03-28 17:35:00|184.67|184.59|184.87|184.79|184.87|184.79|184.67|184.59|211
1743183600000|2025-03-28 17:40:00|184.92|184.84|184.92|184.84|185.02|184.89|184.87|184.79|259
1743183900000|2025-03-28 17:45:00|184.87|184.79|184.77|184.69|184.97|184.89|184.77|184.69|566
1743184200000|2025-03-28 17:50:00|184.82|184.64|184.82|184.74|184.87|184.79|184.82|184.64|1052
1743184500000|2025-03-28 17:55:00|184.87|184.79|185.07|184.94|185.07|184.94|184.82|184.74|95
1743184800000|2025-03-28 18:00:00|185.02|184.99|185.02|184.94|185.17|185.09|185.02|184.94|136
1743185100000|2025-03-28 18:05:00|185.07|184.99|185.12|185.04|185.12|185.04|185.02|184.89|322
1743185400000|2025-03-28 18:10:00|185.17|184.99|185.07|184.94|185.22|185.09|185.02|184.94|205
1743185700000|2025-03-28 18:15:00|185.12|184.99|185.17|185.04|185.17|185.09|185.07|184.94|27
1743186000000|2025-03-28 18:20:00|185.12|185.09|185.02|184.94|185.12|185.09|185.02|184.94|15
1743186300000|2025-03-28 18:25:00|184.97|184.89|185.02|184.94|185.07|184.99|184.97|184.84|67
1743186600000|2025-03-28 18:30:00|185.07|184.99|185.07|184.99|185.12|185.04|185.07|184.94|30
1743186900000|2025-03-28 18:35:00|185.02|184.94|184.97|184.89|185.07|184.99|184.97|184.84|82
1743187200000|2025-03-28 18:40:00|185.02|184.94|185.02|184.89|185.02|184.94|184.97|184.89|52
1743187500000|2025-03-28 18:45:00|184.97|184.94|184.97|184.89|184.97|184.94|184.92|184.84|14
1743187800000|2025-03-28 18:50:00|185.02|184.84|185.02|184.89|185.02|184.94|184.92|184.84|122
1743188100000|2025-03-28 18:55:00|185.07|184.94|185.07|184.99|185.07|184.99|185.02|184.94|37
1743188400000|2025-03-28 19:00:00|185.12|185.04|185.07|184.99|185.12|185.04|185.02|184.94|168
1743188700000|2025-03-28 19:05:00|185.12|185.04|185.17|185.09|185.17|185.09|185.07|185.04|114
1743189000000|2025-03-28 19:10:00|185.12|185.04|185.07|184.94|185.12|185.09|185.02|184.94|42
1743189300000|2025-03-28 19:15:00|185.02|184.99|185.02|184.94|185.07|184.99|184.92|184.84|105
1743189600000|2025-03-28 19:20:00|185.07|184.89|184.97|184.89|185.07|184.89|184.92|184.84|55
1743189900000|2025-03-28 19:25:00|184.92|184.84|184.92|184.84|184.97|184.89|184.92|184.84|116
1743190200000|2025-03-28 19:30:00|184.97|184.79|184.87|184.79|184.97|184.89|184.87|184.79|92
1743190500000|2025-03-28 19:35:00|184.92|184.84|184.97|184.89|184.97|184.89|184.92|184.84|50
1743190800000|2025-03-28 19:40:00|185.02|184.84|185.02|184.89|185.02|184.94|184.92|184.84|43
1743191100000|2025-03-28 19:45:00|184.97|184.94|185.17|185.09|185.17|185.09|184.97|184.89|42
1743191400000|2025-03-28 19:50:00|185.22|185.14|185.22|185.09|185.22|185.14|185.07|184.99|52
1743191700000|2025-03-28 19:55:00|185.17|185.04|185.17|185.09|185.22|185.14|185.12|184.99|43
1743400800000|2025-03-31 06:00:00|182.27|182.14|181.92|181.84|182.32|182.24|181.87|181.74|188
1743401100000|2025-03-31 06:05:00|181.97|181.79|182.27|182.19|182.37|182.29|181.87|181.74|349
1743401400000|2025-03-31 06:10:00|182.32|182.24|182.42|182.34|182.47|182.39|182.22|182.14|439
1743401700000|2025-03-31 06:15:00|182.47|182.39|182.57|182.49|182.72|182.64|182.42|182.34|264
1743402000000|2025-03-31 06:20:00|182.62|182.54|182.82|182.69|182.92|182.84|182.52|182.44|262
1743402300000|2025-03-31 06:25:00|182.77|182.74|182.47|182.39|182.82|182.74|182.47|182.34|269
1743402600000|2025-03-31 06:30:00|182.52|182.44|182.22|182.14|182.52|182.44|181.82|181.69|637
1743402900000|2025-03-31 06:35:00|182.17|182.09|182.17|182.09|182.27|182.19|182.12|182.04|57
1743403200000|2025-03-31 06:40:00|182.22|182.14|182.27|182.19|182.52|182.44|182.17|182.04|313
1743403500000|2025-03-31 06:45:00|182.22|182.14|182.47|182.34|182.57|182.49|182.07|181.99|285
1743403800000|2025-03-31 06:50:00|182.52|182.39|182.47|182.39|182.67|182.59|182.32|182.24|284
1743404100000|2025-03-31 06:55:00|182.52|182.44|182.97|182.89|183.02|182.89|182.32|182.19|1304
1743404400000|2025-03-31 07:00:00|183.02|182.94|182.57|182.49|183.27|183.19|182.17|182.04|3155
1743404700000|2025-03-31 07:05:00|182.62|182.44|181.17|181.09|182.87|182.79|181.17|181.09|3711
1743405000000|2025-03-31 07:10:00|181.12|181.04|181.52|181.44|181.72|181.59|180.72|180.59|4185
1743405300000|2025-03-31 07:15:00|181.62|181.54|181.37|181.29|181.87|181.79|180.87|180.79|3663
1743405600000|2025-03-31 07:20:00|181.42|181.34|180.92|180.84|181.67|181.54|180.72|180.64|3172
1743405900000|2025-03-31 07:25:00|181.02|180.94|181.02|180.89|181.27|181.19|180.72|180.64|4144
1743406200000|2025-03-31 07:30:00|180.97|180.94|180.22|180.14|181.02|180.94|180.22|180.14|2270
1743406500000|2025-03-31 07:35:00|180.27|180.19|181.17|181.09|181.37|181.29|180.22|180.14|1546
1743406800000|2025-03-31 07:40:00|181.22|181.14|181.77|181.69|181.82|181.69|181.22|181.14|1440
1743407100000|2025-03-31 07:45:00|181.82|181.74|182.07|181.99|182.37|182.29|181.52|181.44|4196
1743407400000|2025-03-31 07:50:00|182.17|182.04|182.42|182.34|182.47|182.34|181.92|181.84|6015
1743407700000|2025-03-31 07:55:00|182.37|182.29|182.47|182.34|182.52|182.39|182.07|181.94|1668
1743408000000|2025-03-31 08:00:00|182.52|182.39|182.07|181.94|182.72|182.59|182.07|181.94|1852
1743408300000|2025-03-31 08:05:00|182.02|181.84|182.22|182.14|182.42|182.34|181.92|181.84|1301
1743408600000|2025-03-31 08:10:00|182.27|182.19|182.42|182.34|182.62|182.49|182.12|182.04|4278
1743408900000|2025-03-31 08:15:00|182.47|182.39|182.32|182.24|182.72|182.59|182.32|182.24|1239
1743409200000|2025-03-31 08:20:00|182.27|182.19|181.72|181.64|182.27|182.19|181.67|181.59|1750
1743409500000|2025-03-31 08:25:00|181.77|181.69|181.77|181.69|181.97|181.89|181.62|181.54|1282
1743409800000|2025-03-31 08:30:00|181.82|181.74|181.57|181.49|182.02|181.94|181.57|181.49|1844
1743410100000|2025-03-31 08:35:00|181.62|181.54|181.52|181.44|181.72|181.64|181.32|181.24|2351
1743410400000|2025-03-31 08:40:00|181.47|181.39|181.37|181.29|181.72|181.64|181.37|181.29|1816
1743410700000|2025-03-31 08:45:00|181.42|181.34|181.62|181.54|181.67|181.59|181.27|181.19|2102
1743411000000|2025-03-31 08:50:00|181.67|181.59|181.62|181.54|181.92|181.79|181.52|181.44|1823
1743411300000|2025-03-31 08:55:00|181.57|181.49|181.52|181.44|181.57|181.49|181.37|181.29|1486
1743411600000|2025-03-31 09:00:00|181.47|181.39|181.17|181.09|181.57|181.49|181.12|181.04|2358
1743411900000|2025-03-31 09:05:00|181.22|181.14|181.32|181.24|181.42|181.34|181.12|181.04|997
1743412200000|2025-03-31 09:10:00|181.37|181.29|181.42|181.34|181.52|181.44|181.17|181.09|2528
1743412500000|2025-03-31 09:15:00|181.47|181.39|181.42|181.34|181.77|181.69|181.37|181.29|1411
1743412800000|2025-03-31 09:20:00|181.37|181.29|181.52|181.44|181.57|181.49|181.32|181.24|1602
1743413100000|2025-03-31 09:25:00|181.47|181.39|181.52|181.44|181.67|181.59|181.47|181.39|1936
1743413400000|2025-03-31 09:30:00|181.57|181.49|181.37|181.29|181.62|181.49|181.37|181.29|1607
1743413700000|2025-03-31 09:35:00|181.32|181.24|181.07|180.99|181.32|181.29|181.07|180.99|1763
1743414000000|2025-03-31 09:40:00|181.12|181.04|180.87|180.74|181.22|181.14|180.82|180.74|1843
1743414300000|2025-03-31 09:45:00|180.82|180.79|180.82|180.74|181.02|180.89|180.72|180.64|1836
1743414600000|2025-03-31 09:50:00|180.87|180.69|180.82|180.74|181.02|180.89|180.77|180.69|3487
1743414900000|2025-03-31 09:55:00|180.87|180.69|180.77|180.69|180.87|180.79|180.62|180.54|1474
1743415200000|2025-03-31 10:00:00|180.72|180.64|180.42|180.29|180.82|180.74|180.32|180.24|1877
1743415500000|2025-03-31 10:05:00|180.37|180.34|180.32|180.24|180.52|180.44|180.17|180.09|2768
1743415800000|2025-03-31 10:10:00|180.27|180.19|180.37|180.29|180.47|180.39|180.12|180.04|2229
1743416100000|2025-03-31 10:15:00|180.42|180.24|180.22|180.14|180.42|180.34|180.07|179.99|1135
1743416400000|2025-03-31 10:20:00|180.27|180.19|180.37|180.29|180.47|180.39|180.22|180.14|925
1743416700000|2025-03-31 10:25:00|180.42|180.34|180.57|180.49|180.67|180.59|180.42|180.29|646
1743417000000|2025-03-31 10:30:00|180.52|180.44|180.27|180.19|180.52|180.44|180.07|179.99|7853
1743417300000|2025-03-31 10:35:00|180.22|180.14|180.37|180.29|180.47|180.39|180.22|180.14|512
1743417600000|2025-03-31 10:40:00|180.32|180.24|180.47|180.34|180.52|180.44|180.27|180.19|1073
1743417900000|2025-03-31 10:45:00|180.42|180.39|180.37|180.29|180.57|180.49|180.17|180.09|1542
1743418200000|2025-03-31 10:50:00|180.42|180.34|179.97|179.89|180.47|180.39|179.97|179.89|1317
1743418500000|2025-03-31 10:55:00|179.92|179.84|179.82|179.74|179.97|179.89|179.72|179.64|1457
1743418800000|2025-03-31 11:00:00|179.87|179.79|179.77|179.69|179.97|179.89|179.72|179.64|1758
1743419100000|2025-03-31 11:05:00|179.72|179.64|179.82|179.74|179.87|179.79|179.57|179.49|1453
1743419400000|2025-03-31 11:10:00|179.87|179.79|180.07|179.99|180.27|180.14|179.82|179.74|3680
1743419700000|2025-03-31 11:15:00|180.12|180.04|180.12|180.04|180.32|180.24|180.07|179.99|1444
1743420000000|2025-03-31 11:20:00|180.07|179.99|180.02|179.94|180.22|180.14|179.97|179.89|6919
1743420300000|2025-03-31 11:25:00|180.07|179.99|180.12|179.99|180.17|180.09|179.97|179.89|2711
1743420600000|2025-03-31 11:30:00|180.17|180.04|179.87|179.74|180.22|180.14|179.72|179.59|6099
1743420900000|2025-03-31 11:35:00|179.82|179.79|180.17|180.09|180.17|180.09|179.82|179.74|919
1743421200000|2025-03-31 11:40:00|180.12|180.04|180.22|180.14|180.37|180.29|180.12|179.99|1166
1743421500000|2025-03-31 11:45:00|180.17|180.09|180.32|180.19|180.37|180.29|180.12|180.04|1033
1743421800000|2025-03-31 11:50:00|180.27|180.24|180.37|180.29|180.62|180.49|180.27|180.24|986
1743422100000|2025-03-31 11:55:00|180.42|180.34|180.37|180.29|180.52|180.44|180.37|180.24|1171
1743422400000|2025-03-31 12:00:00|180.32|180.24|180.22|180.09|180.47|180.39|180.17|180.09|493
1743422700000|2025-03-31 12:05:00|180.27|180.14|180.07|179.99|180.47|180.39|180.07|179.99|1518
1743423000000|2025-03-31 12:10:00|180.12|180.04|180.02|179.94|180.12|180.04|179.92|179.84|912
1743423300000|2025-03-31 12:15:00|179.97|179.89|179.57|179.49|179.97|179.94|179.57|179.49|1628
1743423600000|2025-03-31 12:20:00|179.62|179.54|180.17|180.04|180.17|180.09|179.57|179.49|1161
1743423900000|2025-03-31 12:25:00|180.12|180.09|180.37|180.29|180.47|180.39|180.12|180.04|814
1743424200000|2025-03-31 12:30:00|180.42|180.34|180.47|180.39|180.52|180.44|180.32|180.24|6017
1743424500000|2025-03-31 12:35:00|180.52|180.44|180.77|180.69|180.87|180.79|180.47|180.39|1205
1743424800000|2025-03-31 12:40:00|180.72|180.64|180.82|180.74|180.87|180.79|180.57|180.49|927
1743425100000|2025-03-31 12:45:00|180.87|180.79|180.52|180.44|180.92|180.84|180.52|180.44|2436
1743425400000|2025-03-31 12:50:00|180.57|180.49|180.22|180.14|180.62|180.54|180.22|180.14|4418
1743425700000|2025-03-31 12:55:00|180.17|180.09|180.57|180.49|180.62|180.54|180.17|180.09|964
1743426000000|2025-03-31 13:00:00|180.62|180.54|180.37|180.29|180.82|180.69|180.37|180.24|1568
1743426300000|2025-03-31 13:05:00|180.32|180.24|180.67|180.59|180.72|180.64|180.32|180.24|1032
1743426600000|2025-03-31 13:10:00|180.62|180.54|180.87|180.79|180.92|180.84|180.57|180.49|560
1743426900000|2025-03-31 13:15:00|180.92|180.84|180.97|180.89|181.02|180.89|180.77|180.69|756
1743427200000|2025-03-31 13:20:00|180.92|180.84|180.87|180.79|181.02|180.94|180.67|180.59|5200
1743427500000|2025-03-31 13:25:00|180.82|180.74|180.92|180.84|180.92|180.84|180.62|180.54|778
1743427800000|2025-03-31 13:30:00|180.97|180.89|180.97|180.89|181.07|180.99|180.72|180.64|2164
1743428100000|2025-03-31 13:35:00|181.02|180.94|180.77|180.64|181.17|181.09|180.72|180.64|1919
1743428400000|2025-03-31 13:40:00|180.72|180.59|180.32|180.19|180.72|180.64|180.27|180.19|2621
1743428700000|2025-03-31 13:45:00|180.27|180.14|180.57|180.49|180.72|180.64|180.22|180.14|1405
1743429000000|2025-03-31 13:50:00|180.52|180.44|180.87|180.79|180.92|180.84|180.52|180.44|1728
1743429300000|2025-03-31 13:55:00|180.92|180.74|181.37|181.29|181.47|181.39|180.87|180.74|2248
1743429600000|2025-03-31 14:00:00|181.32|181.24|181.17|181.09|181.52|181.44|181.07|180.99|1855
1743429900000|2025-03-31 14:05:00|181.12|181.04|181.37|181.29|181.42|181.34|181.07|180.99|1788
1743430200000|2025-03-31 14:10:00|181.32|181.24|181.47|181.39|181.52|181.44|181.22|181.14|1422
1743430500000|2025-03-31 14:15:00|181.42|181.34|181.27|181.19|181.52|181.44|181.17|181.09|1055
1743430800000|2025-03-31 14:20:00|181.32|181.24|181.17|181.09|181.47|181.39|181.17|181.09|1910
1743431100000|2025-03-31 14:25:00|181.12|181.04|180.87|180.79|181.17|181.09|180.87|180.79|1900
1743431400000|2025-03-31 14:30:00|180.92|180.84|181.57|181.49|181.67|181.59|180.92|180.79|4376
1743431700000|2025-03-31 14:35:00|181.62|181.54|181.52|181.39|181.62|181.54|181.42|181.34|1545
1743432000000|2025-03-31 14:40:00|181.47|181.34|181.32|181.24|181.52|181.39|181.07|180.99|2137
1743432300000|2025-03-31 14:45:00|181.37|181.29|181.32|181.19|181.42|181.29|181.07|180.99|2167
1743432600000|2025-03-31 14:50:00|181.27|181.24|181.52|181.44|181.62|181.54|181.27|181.19|2329
1743432900000|2025-03-31 14:55:00|181.57|181.49|181.27|181.19|181.57|181.49|181.12|181.04|2742
1743433200000|2025-03-31 15:00:00|181.22|181.14|181.42|181.34|181.47|181.39|181.22|181.14|1307
1743433500000|2025-03-31 15:05:00|181.37|181.29|181.42|181.34|181.52|181.44|181.32|181.24|1680
1743433800000|2025-03-31 15:10:00|181.47|181.39|181.42|181.34|181.77|181.69|181.37|181.29|4254
1743434100000|2025-03-31 15:15:00|181.47|181.39|181.82|181.74|181.87|181.79|181.47|181.34|1631
1743434400000|2025-03-31 15:20:00|181.87|181.79|182.07|181.99|182.12|182.04|181.82|181.74|2033
1743434700000|2025-03-31 15:25:00|182.02|181.94|181.87|181.79|182.07|181.99|181.87|181.79|5254
1743435000000|2025-03-31 15:30:00|181.92|181.84|181.87|181.74|182.07|181.99|181.82|181.74|15207
1743435300000|2025-03-31 15:35:00|181.82|181.79|181.92|181.84|181.97|181.89|181.67|181.59|4903
1743435600000|2025-03-31 15:40:00|181.97|181.89|181.87|181.79|182.02|181.94|181.87|181.79|1673
1743435900000|2025-03-31 15:45:00|181.92|181.84|181.92|181.84|181.92|181.84|181.87|181.79|631
1743436200000|2025-03-31 15:50:00|181.87|181.79|182.02|181.94|182.17|182.09|181.87|181.79|3042
1743436500000|2025-03-31 15:55:00|182.07|181.99|182.07|181.94|182.07|181.99|181.92|181.79|7779
1743436800000|2025-03-31 16:00:00|182.02|181.99|181.97|181.89|182.12|182.04|181.92|181.84|834
1743437100000|2025-03-31 16:05:00|181.92|181.84|181.62|181.54|181.97|181.89|181.62|181.54|468
1743437400000|2025-03-31 16:10:00|181.67|181.59|181.62|181.54|181.67|181.59|181.47|181.39|150
1743437700000|2025-03-31 16:15:00|181.67|181.49|182.02|181.94|182.02|181.94|181.62|181.49|682
1743438000000|2025-03-31 16:20:00|181.97|181.89|182.12|181.99|182.17|182.09|181.92|181.84|709
1743438300000|2025-03-31 16:25:00|182.07|182.04|182.37|182.29|182.42|182.34|182.07|181.99|618
1743438600000|2025-03-31 16:30:00|182.42|182.34|182.32|182.24|182.42|182.34|182.22|182.09|1265
1743438900000|2025-03-31 16:35:00|182.27|182.19|182.42|182.29|182.42|182.34|182.27|182.19|375
1743439200000|2025-03-31 16:40:00|182.37|182.34|182.32|182.24|182.47|182.39|182.32|182.24|535
1743439500000|2025-03-31 16:45:00|182.37|182.29|182.37|182.29|182.42|182.34|182.27|182.19|106
1743439800000|2025-03-31 16:50:00|182.32|182.24|182.47|182.34|182.47|182.39|182.32|182.24|391
1743440100000|2025-03-31 16:55:00|182.42|182.29|182.17|182.09|182.42|182.34|182.17|182.09|97
1743440400000|2025-03-31 17:00:00|182.12|182.04|182.32|182.24|182.32|182.24|182.12|182.04|40
1743440700000|2025-03-31 17:05:00|182.37|182.19|182.52|182.39|182.52|182.44|182.32|182.19|29
1743441000000|2025-03-31 17:10:00|182.47|182.44|182.47|182.39|182.57|182.49|182.47|182.39|156
1743441300000|2025-03-31 17:15:00|182.52|182.44|182.27|182.19|182.52|182.44|182.27|182.14|343
1743441600000|2025-03-31 17:20:00|182.22|182.14|182.17|182.09|182.27|182.19|182.12|182.04|91
1743441900000|2025-03-31 17:25:00|182.22|182.14|182.32|182.19|182.32|182.19|182.17|182.09|51
1743442200000|2025-03-31 17:30:00|182.27|182.24|182.37|182.24|182.37|182.29|182.27|182.19|11
1743442500000|2025-03-31 17:35:00|182.32|182.19|182.42|182.34|182.47|182.39|182.27|182.19|61
1743442800000|2025-03-31 17:40:00|182.37|182.29|182.17|182.09|182.37|182.29|182.17|182.09|49
1743443100000|2025-03-31 17:45:00|182.22|182.14|182.22|182.14|182.22|182.14|182.17|182.04|80
1743443400000|2025-03-31 17:50:00|182.17|182.09|182.42|182.34|182.42|182.34|182.17|182.09|49
1743443700000|2025-03-31 17:55:00|182.37|182.29|182.22|182.14|182.42|182.29|182.22|182.14|123
1743444000000|2025-03-31 18:00:00|182.27|182.19|182.47|182.39|182.52|182.44|182.27|182.19|211
1743444300000|2025-03-31 18:05:00|182.42|182.34|182.82|182.74|182.82|182.74|182.42|182.34|311
1743444600000|2025-03-31 18:10:00|182.77|182.69|182.77|182.64|182.92|182.84|182.77|182.64|396
1743444900000|2025-03-31 18:15:00|182.72|182.59|182.87|182.74|182.87|182.79|182.67|182.59|62
1743445200000|2025-03-31 18:20:00|182.82|182.79|182.77|182.69|182.82|182.79|182.72|182.64|94
1743445500000|2025-03-31 18:25:00|182.72|182.64|182.77|182.69|182.77|182.69|182.67|182.59|26
1743445800000|2025-03-31 18:30:00|182.82|182.64|182.77|182.64|182.87|182.79|182.77|182.64|102
1743446100000|2025-03-31 18:35:00|182.82|182.69|182.77|182.69|182.82|182.74|182.77|182.69|58
1743446400000|2025-03-31 18:40:00|182.82|182.64|182.77|182.69|182.87|182.79|182.77|182.64|84
1743446700000|2025-03-31 18:45:00|182.82|182.64|182.72|182.59|182.82|182.64|182.57|182.49|82
1743447000000|2025-03-31 18:50:00|182.67|182.64|182.77|182.69|182.82|182.74|182.67|182.59|159
1743447300000|2025-03-31 18:55:00|182.72|182.64|182.67|182.54|182.77|182.69|182.62|182.54|107
1743447600000|2025-03-31 19:00:00|182.62|182.59|182.82|182.74|182.82|182.74|182.62|182.59|157
1743447900000|2025-03-31 19:05:00|182.77|182.69|182.82|182.74|182.87|182.79|182.77|182.69|28
1743448200000|2025-03-31 19:10:00|182.87|182.79|182.92|182.84|183.02|182.94|182.82|182.74|82
1743448500000|2025-03-31 19:15:00|182.87|182.79|182.92|182.84|183.02|182.89|182.87|182.79|41
1743448800000|2025-03-31 19:20:00|182.97|182.89|182.92|182.79|183.02|182.89|182.92|182.79|178
1743449100000|2025-03-31 19:25:00|182.87|182.74|182.67|182.54|182.87|182.79|182.62|182.54|63
1743449400000|2025-03-31 19:30:00|182.62|182.59|182.97|182.89|183.02|182.89|182.62|182.54|192
1743449700000|2025-03-31 19:35:00|183.02|182.94|182.97|182.89|183.02|182.94|182.87|182.79|102
1743450000000|2025-03-31 19:40:00|183.02|182.94|183.07|182.99|183.32|183.24|183.02|182.89|714
1743450300000|2025-03-31 19:45:00|183.02|182.89|183.07|182.94|183.12|183.04|182.97|182.89|141
1743450600000|2025-03-31 19:50:00|183.02|182.99|183.17|183.09|183.17|183.09|182.97|182.89|366
1743450900000|2025-03-31 19:55:00|183.12|183.04|183.07|182.94|183.12|183.04|182.87|182.74|379
1743487200000|2025-04-01 06:00:00|183.04|182.97|182.67|182.54|183.04|182.97|182.57|182.49|250
1743487500000|2025-04-01 06:05:00|182.72|182.59|182.62|182.54|182.97|182.84|182.62|182.54|66
1743487800000|2025-04-01 06:10:00|182.67|182.59|182.52|182.39|182.72|182.64|182.32|182.24|69
1743488100000|2025-04-01 06:15:00|182.47|182.34|182.67|182.54|182.77|182.69|182.47|182.34|132
1743488400000|2025-04-01 06:20:00|182.62|182.59|182.47|182.39|182.72|182.64|182.47|182.34|20
1743488700000|2025-04-01 06:25:00|182.52|182.34|182.72|182.59|182.72|182.59|182.52|182.34|54
1743489000000|2025-04-01 06:30:00|182.67|182.54|182.62|182.54|182.67|182.59|182.57|182.44|27
1743489300000|2025-04-01 06:35:00|182.67|182.59|182.67|182.59|182.67|182.59|182.52|182.44|46
1743489600000|2025-04-01 06:40:00|182.72|182.64|182.52|182.44|182.72|182.64|182.42|182.34|50
1743489900000|2025-04-01 06:45:00|182.57|182.49|182.97|182.89|183.07|182.99|182.52|182.44|826
1743490200000|2025-04-01 06:50:00|183.02|182.94|183.27|183.19|183.32|183.24|182.97|182.89|280
1743490500000|2025-04-01 06:55:00|183.32|183.24|182.92|182.84|183.47|183.39|182.77|182.69|1472
1743490800000|2025-04-01 07:00:00|182.82|182.79|183.52|183.44|183.57|183.49|182.27|182.19|5065
1743491100000|2025-04-01 07:05:00|183.57|183.49|183.52|183.44|183.87|183.79|183.47|183.34|3831
1743491400000|2025-04-01 07:10:00|183.57|183.49|183.67|183.59|183.92|183.84|183.37|183.24|1505
1743491700000|2025-04-01 07:15:00|183.77|183.69|182.82|182.74|183.77|183.69|182.72|182.59|2223
1743492000000|2025-04-01 07:20:00|182.87|182.79|183.27|183.19|183.42|183.34|182.62|182.54|2352
1743492300000|2025-04-01 07:25:00|183.17|183.04|182.92|182.84|183.27|183.19|182.77|182.64|978
1743492600000|2025-04-01 07:30:00|182.97|182.89|182.37|182.29|183.07|182.99|182.17|182.09|821
1743492900000|2025-04-01 07:35:00|182.42|182.34|182.22|182.14|182.57|182.49|182.07|181.99|1453
1743493200000|2025-04-01 07:40:00|182.27|182.19|182.37|182.24|182.72|182.64|182.22|182.19|1860
1743493500000|2025-04-01 07:45:00|182.32|182.29|182.32|182.19|182.57|182.49|182.12|182.04|615
1743493800000|2025-04-01 07:50:00|182.37|182.24|182.27|182.19|182.52|182.44|182.17|182.09|329
1743494100000|2025-04-01 07:55:00|182.22|182.14|182.32|182.24|182.47|182.34|182.12|182.04|418
1743494400000|2025-04-01 08:00:00|182.42|182.34|182.77|182.64|182.92|182.84|182.07|181.99|599
1743494700000|2025-04-01 08:05:00|182.72|182.69|182.42|182.34|182.87|182.79|182.37|182.29|596
1743495000000|2025-04-01 08:10:00|182.37|182.29|183.17|183.04|183.22|183.14|182.37|182.29|1392
1743495300000|2025-04-01 08:15:00|183.12|182.99|183.27|183.19|183.32|183.19|182.87|182.79|663
1743495600000|2025-04-01 08:20:00|183.32|183.24|183.17|183.04|183.32|183.24|183.02|182.94|627
1743495900000|2025-04-01 08:25:00|183.12|182.99|183.32|183.19|183.42|183.34|183.02|182.94|852
1743496200000|2025-04-01 08:30:00|183.27|183.24|183.77|183.64|183.77|183.69|183.17|183.09|2004
1743496500000|2025-04-01 08:35:00|183.72|183.59|183.47|183.39|183.77|183.69|183.37|183.24|672
1743496800000|2025-04-01 08:40:00|183.42|183.34|183.42|183.34|183.67|183.59|183.37|183.29|457
1743497100000|2025-04-01 08:45:00|183.47|183.39|183.52|183.44|183.52|183.44|183.17|183.09|1167
1743497400000|2025-04-01 08:50:00|183.57|183.49|183.67|183.54|183.67|183.59|183.47|183.39|603
1743497700000|2025-04-01 08:55:00|183.62|183.59|183.62|183.54|183.67|183.59|183.52|183.44|646
1743498000000|2025-04-01 09:00:00|183.67|183.59|183.82|183.74|183.97|183.89|183.67|183.59|1419
1743498300000|2025-04-01 09:05:00|183.87|183.79|184.02|183.94|184.12|184.04|183.82|183.74|1651
1743498600000|2025-04-01 09:10:00|183.97|183.89|184.32|184.24|184.42|184.29|183.97|183.89|676
1743498900000|2025-04-01 09:15:00|184.37|184.29|184.57|184.49|184.67|184.59|184.32|184.24|2241
1743499200000|2025-04-01 09:20:00|184.52|184.44|184.52|184.44|184.77|184.69|184.52|184.44|582
1743499500000|2025-04-01 09:25:00|184.57|184.34|184.32|184.19|184.57|184.44|184.22|184.09|462
1743499800000|2025-04-01 09:30:00|184.37|184.24|184.52|184.44|184.62|184.54|184.27|184.19|515
1743500100000|2025-04-01 09:35:00|184.57|184.49|184.47|184.39|184.62|184.54|184.42|184.34|1336
1743500400000|2025-04-01 09:40:00|184.52|184.44|184.57|184.49|184.67|184.59|184.47|184.34|397
1743500700000|2025-04-01 09:45:00|184.52|184.44|184.52|184.44|184.67|184.59|184.47|184.39|593
1743501000000|2025-04-01 09:50:00|184.47|184.39|184.52|184.44|184.57|184.49|184.37|184.29|594
1743501300000|2025-04-01 09:55:00|184.57|184.49|184.42|184.34|184.72|184.64|184.42|184.34|1099
1743501600000|2025-04-01 10:00:00|184.47|184.39|184.07|183.99|184.47|184.39|183.82|183.74|2626
1743501900000|2025-04-01 10:05:00|184.12|184.04|183.62|183.49|184.32|184.24|183.57|183.49|2423
1743502200000|2025-04-01 10:10:00|183.57|183.54|183.27|183.19|183.67|183.59|183.12|182.99|2079
1743502500000|2025-04-01 10:15:00|183.32|183.24|183.72|183.64|183.77|183.69|183.17|183.09|870
1743502800000|2025-04-01 10:20:00|183.77|183.69|183.82|183.74|183.87|183.79|183.62|183.54|564
1743503100000|2025-04-01 10:25:00|183.87|183.69|183.22|183.14|183.87|183.79|183.22|183.09|655
1743503400000|2025-04-01 10:30:00|183.17|183.09|182.92|182.79|183.17|183.09|182.67|182.59|2787
1743503700000|2025-04-01 10:35:00|182.87|182.74|182.97|182.89|183.17|183.09|182.82|182.74|605
1743504000000|2025-04-01 10:40:00|183.02|182.94|183.17|183.09|183.37|183.29|183.02|182.89|924
1743504300000|2025-04-01 10:45:00|183.12|183.04|183.32|183.24|183.47|183.39|183.12|182.99|405
1743504600000|2025-04-01 10:50:00|183.37|183.29|183.37|183.29|183.47|183.39|183.27|183.14|297
1743504900000|2025-04-01 10:55:00|183.32|183.24|183.42|183.34|183.52|183.39|183.22|183.14|247
1743505200000|2025-04-01 11:00:00|183.47|183.39|183.32|183.19|183.47|183.39|183.17|183.09|606
1743505500000|2025-04-01 11:05:00|183.37|183.24|183.27|183.19|183.37|183.29|183.07|182.99|244
1743505800000|2025-04-01 11:10:00|183.22|183.14|183.22|183.14|183.37|183.29|183.17|183.09|1420
1743506100000|2025-04-01 11:15:00|183.27|183.19|183.27|183.19|183.42|183.34|183.17|183.09|423
1743506400000|2025-04-01 11:20:00|183.22|183.14|183.12|183.04|183.22|183.14|183.02|182.94|522
1743506700000|2025-04-01 11:25:00|183.17|183.09|182.97|182.89|183.17|183.09|182.77|182.69|436
1743507000000|2025-04-01 11:30:00|182.92|182.84|183.02|182.94|183.07|182.99|182.77|182.69|539
1743507300000|2025-04-01 11:35:00|183.07|182.99|182.87|182.79|183.12|182.99|182.72|182.64|549
1743507600000|2025-04-01 11:40:00|182.82|182.74|183.12|183.04|183.17|183.09|182.82|182.69|411
1743507900000|2025-04-01 11:45:00|183.17|183.09|183.22|183.14|183.32|183.24|183.12|183.04|856
1743508200000|2025-04-01 11:50:00|183.27|183.19|183.17|183.09|183.27|183.19|183.12|183.04|174
1743508500000|2025-04-01 11:55:00|183.12|183.04|183.62|183.54|183.67|183.59|183.12|183.04|428
1743508800000|2025-04-01 12:00:00|183.67|183.59|183.47|183.34|183.67|183.59|183.32|183.24|2038
1743509100000|2025-04-01 12:05:00|183.42|183.39|183.87|183.74|183.87|183.79|183.37|183.29|341
1743509400000|2025-04-01 12:10:00|183.82|183.79|184.02|183.94|184.02|183.94|183.77|183.69|624
1743509700000|2025-04-01 12:15:00|183.97|183.89|183.82|183.74|184.07|183.94|183.82|183.69|689
1743510000000|2025-04-01 12:20:00|183.87|183.79|183.92|183.84|183.92|183.84|183.72|183.64|404
1743510300000|2025-04-01 12:25:00|183.97|183.89|184.17|184.04|184.17|184.09|183.92|183.84|210
1743510600000|2025-04-01 12:30:00|184.12|184.09|184.22|184.14|184.32|184.24|184.12|184.04|462
1743510900000|2025-04-01 12:35:00|184.17|184.09|184.17|184.09|184.32|184.24|184.12|184.04|925
1743511200000|2025-04-01 12:40:00|184.22|184.14|184.02|183.94|184.22|184.14|183.97|183.89|535
1743511500000|2025-04-01 12:45:00|184.07|183.99|184.22|184.09|184.27|184.19|184.07|183.94|133
1743511800000|2025-04-01 12:50:00|184.17|184.14|184.22|184.09|184.42|184.29|184.17|184.09|491
1743512100000|2025-04-01 12:55:00|184.17|184.04|184.27|184.19|184.27|184.19|184.07|183.99|400
1743512400000|2025-04-01 13:00:00|184.37|184.24|184.22|184.14|184.47|184.39|184.17|184.09|573
1743512700000|2025-04-01 13:05:00|184.27|184.19|184.12|184.04|184.32|184.24|184.02|183.94|359
1743513000000|2025-04-01 13:10:00|184.17|184.09|184.37|184.29|184.37|184.29|184.07|183.99|498
1743513300000|2025-04-01 13:15:00|184.32|184.24|184.42|184.34|184.47|184.39|184.27|184.19|472
1743513600000|2025-04-01 13:20:00|184.47|184.39|184.47|184.39|184.52|184.44|184.42|184.34|306
1743513900000|2025-04-01 13:25:00|184.42|184.34|184.57|184.49|184.57|184.49|184.37|184.24|1366
1743514200000|2025-04-01 13:30:00|184.62|184.54|184.02|183.94|184.62|184.54|183.92|183.84|2230
1743514500000|2025-04-01 13:35:00|183.97|183.89|183.67|183.59|184.02|183.94|183.47|183.39|1717
1743514800000|2025-04-01 13:40:00|183.72|183.64|183.82|183.74|183.92|183.84|183.62|183.54|1157
1743515100000|2025-04-01 13:45:00|183.77|183.69|183.92|183.84|183.92|183.84|183.47|183.39|814
1743515400000|2025-04-01 13:50:00|183.97|183.89|183.82|183.74|184.02|183.89|183.72|183.64|618
1743515700000|2025-04-01 13:55:00|183.87|183.79|183.87|183.74|183.92|183.84|183.57|183.49|718
1743516000000|2025-04-01 14:00:00|183.57|183.04|182.87|182.79|183.67|183.54|182.87|182.79|2675
1743516300000|2025-04-01 14:05:00|182.92|182.84|183.22|183.09|183.27|183.19|182.77|182.69|1013
1743516600000|2025-04-01 14:10:00|183.27|183.14|183.07|182.99|183.32|183.24|182.97|182.89|704
1743516900000|2025-04-01 14:15:00|183.12|183.04|183.27|183.19|183.47|183.34|183.07|182.99|597
1743517200000|2025-04-01 14:20:00|183.32|183.24|183.52|183.44|183.67|183.54|183.27|183.19|5721
1743517500000|2025-04-01 14:25:00|183.57|183.49|183.52|183.44|183.72|183.64|183.42|183.34|517
1743517800000|2025-04-01 14:30:00|183.47|183.39|183.87|183.79|183.87|183.79|183.47|183.39|577
1743518100000|2025-04-01 14:35:00|183.82|183.74|184.17|184.09|184.42|184.29|183.77|183.69|4699
1743518400000|2025-04-01 14:40:00|184.12|184.04|184.42|184.29|184.47|184.39|184.07|183.99|1107
1743518700000|2025-04-01 14:45:00|184.37|184.34|184.47|184.34|184.57|184.49|184.32|184.24|1068
1743519000000|2025-04-01 14:50:00|184.52|184.39|184.97|184.89|184.97|184.89|184.47|184.39|5536
1743519300000|2025-04-01 14:55:00|185.02|184.94|185.02|184.94|185.07|184.99|184.87|184.79|1164
1743519600000|2025-04-01 15:00:00|184.97|184.89|185.12|185.04|185.12|185.04|184.87|184.79|2624
1743519900000|2025-04-01 15:05:00|185.17|185.09|185.22|185.14|185.32|185.24|185.12|185.04|2258
1743520200000|2025-04-01 15:10:00|185.17|185.09|185.27|185.19|185.32|185.24|185.07|184.99|5030
1743520500000|2025-04-01 15:15:00|185.32|185.24|185.47|185.39|185.57|185.49|185.22|185.14|2600
1743520800000|2025-04-01 15:20:00|185.42|185.34|185.47|185.39|185.52|185.39|185.27|185.19|2828
1743521100000|2025-04-01 15:25:00|185.42|185.34|185.27|185.19|185.57|185.49|185.27|185.19|3822
1743521400000|2025-04-01 15:30:00|185.22|185.14|185.12|185.04|185.32|185.24|185.07|184.99|11760
1743521700000|2025-04-01 15:35:00|185.17|185.09|185.12|185.04|185.17|185.09|184.87|184.79|6099
1743522000000|2025-04-01 15:40:00|185.07|184.99|185.02|184.94|185.07|184.99|184.87|184.79|1100
1743522300000|2025-04-01 15:45:00|185.07|184.99|185.12|185.04|185.12|185.04|185.02|184.94|2317
1743522600000|2025-04-01 15:50:00|185.07|184.99|185.02|184.94|185.07|184.99|184.92|184.84|917
1743522900000|2025-04-01 15:55:00|184.97|184.89|185.12|185.04|185.12|185.04|184.97|184.89|371
1743523200000|2025-04-01 16:00:00|185.07|184.99|185.32|185.24|185.32|185.24|185.07|184.99|884
1743523500000|2025-04-01 16:05:00|185.27|185.19|185.22|185.14|185.32|185.24|185.22|185.14|370
1743523800000|2025-04-01 16:10:00|185.17|185.09|185.12|185.04|185.27|185.19|185.12|185.04|423
1743524100000|2025-04-01 16:15:00|185.17|185.09|185.17|185.09|185.27|185.19|185.12|185.04|206
1743524400000|2025-04-01 16:20:00|185.22|185.14|185.07|184.99|185.27|185.19|185.02|184.94|187
1743524700000|2025-04-01 16:25:00|185.12|184.94|184.72|184.64|185.12|184.94|184.72|184.64|409
1743525000000|2025-04-01 16:30:00|184.77|184.59|184.47|184.39|184.77|184.64|184.47|184.39|451
1743525300000|2025-04-01 16:35:00|184.52|184.44|184.42|184.34|184.57|184.49|184.32|184.24|262
1743525600000|2025-04-01 16:40:00|184.37|184.29|184.22|184.14|184.42|184.34|184.22|184.14|135
1743525900000|2025-04-01 16:45:00|184.27|184.19|184.47|184.39|184.52|184.39|184.27|184.19|176
1743526200000|2025-04-01 16:50:00|184.42|184.34|184.72|184.64|184.82|184.69|184.42|184.34|139
1743526500000|2025-04-01 16:55:00|184.67|184.59|184.62|184.54|184.77|184.69|184.62|184.54|64
1743526800000|2025-04-01 17:00:00|184.57|184.49|184.67|184.59|184.72|184.64|184.57|184.49|64
1743527100000|2025-04-01 17:05:00|184.62|184.54|184.62|184.54|184.67|184.54|184.47|184.39|38
1743527400000|2025-04-01 17:10:00|184.57|184.49|184.72|184.59|184.72|184.59|184.57|184.49|112
1743527700000|2025-04-01 17:15:00|184.67|184.54|184.52|184.44|184.72|184.54|184.52|184.44|52
1743528000000|2025-04-01 17:20:00|184.47|184.39|184.47|184.39|184.57|184.49|184.42|184.34|358
1743528300000|2025-04-01 17:25:00|184.52|184.34|184.37|184.29|184.52|184.39|184.32|184.19|99
1743528600000|2025-04-01 17:30:00|184.42|184.34|184.37|184.29|184.52|184.44|184.37|184.29|28
1743528900000|2025-04-01 17:35:00|184.42|184.34|184.52|184.39|184.52|184.44|184.37|184.29|33
1743529200000|2025-04-01 17:40:00|184.57|184.44|184.47|184.39|184.62|184.54|184.42|184.34|73
1743529500000|2025-04-01 17:45:00|184.52|184.44|184.57|184.49|184.57|184.49|184.47|184.39|44
1743529800000|2025-04-01 17:50:00|184.62|184.54|184.52|184.44|184.62|184.54|184.52|184.39|16
1743530100000|2025-04-01 17:55:00|184.47|184.39|184.37|184.24|184.47|184.39|184.32|184.24|87
1743530400000|2025-04-01 18:00:00|184.32|184.29|183.97|183.84|184.32|184.29|183.87|183.79|514
1743530700000|2025-04-01 18:05:00|184.02|183.89|183.87|183.79|184.07|183.99|183.87|183.79|155
1743531000000|2025-04-01 18:10:00|183.92|183.84|184.07|183.99|184.12|183.99|183.87|183.79|52
1743531300000|2025-04-01 18:15:00|184.02|183.94|183.92|183.84|184.07|183.99|183.87|183.79|84
1743531600000|2025-04-01 18:20:00|183.87|183.79|183.82|183.74|183.97|183.89|183.82|183.74|230
1743531900000|2025-04-01 18:25:00|183.87|183.79|183.97|183.84|184.02|183.94|183.82|183.79|125
1743532200000|2025-04-01 18:30:00|184.02|183.89|183.97|183.89|184.12|183.99|183.92|183.84|45
1743532500000|2025-04-01 18:35:00|183.92|183.84|183.87|183.74|184.02|183.94|183.82|183.74|56
1743532800000|2025-04-01 18:40:00|183.92|183.79|183.97|183.89|184.02|183.89|183.87|183.74|33
1743533100000|2025-04-01 18:45:00|183.92|183.84|183.87|183.79|183.97|183.89|183.87|183.79|29
1743533400000|2025-04-01 18:50:00|183.82|183.74|183.97|183.89|184.02|183.89|183.82|183.74|51
1743533700000|2025-04-01 18:55:00|184.02|183.94|184.17|184.04|184.22|184.14|184.02|183.94|61
1743534000000|2025-04-01 19:00:00|184.12|183.99|184.22|184.14|184.27|184.19|184.12|183.99|116
1743534300000|2025-04-01 19:05:00|184.27|184.19|184.17|184.09|184.32|184.24|184.17|184.09|63
1743534600000|2025-04-01 19:10:00|184.12|184.04|184.27|184.19|184.27|184.19|184.12|184.04|102
1743534900000|2025-04-01 19:15:00|184.32|184.14|184.32|184.19|184.37|184.29|184.22|184.14|43
1743535200000|2025-04-01 19:20:00|184.27|184.24|184.47|184.34|184.47|184.39|184.27|184.19|31
1743535500000|2025-04-01 19:25:00|184.42|184.39|184.37|184.29|184.52|184.44|184.37|184.29|29
1743535800000|2025-04-01 19:30:00|184.32|184.24|184.57|184.44|184.62|184.54|184.32|184.24|66
1743536100000|2025-04-01 19:35:00|184.62|184.49|184.57|184.49|184.67|184.59|184.52|184.39|78
1743536400000|2025-04-01 19:40:00|184.62|184.54|184.62|184.49|184.62|184.54|184.57|184.49|1
1743536700000|2025-04-01 19:45:00|184.57|184.44|184.67|184.54|184.67|184.59|184.57|184.44|7
1743537000000|2025-04-01 19:50:00|184.72|184.59|184.82|184.74|184.82|184.74|184.52|184.44|37
1743537300000|2025-04-01 19:55:00|184.87|184.79|184.82|184.74|184.92|184.79|184.72|184.64|108
1743573600000|2025-04-02 06:00:00|184.17|184.04|184.07|183.94|184.22|184.09|184.02|183.89|31
1743573900000|2025-04-02 06:05:00|184.12|183.99|184.17|184.04|184.17|184.04|184.02|183.94|22
1743574200000|2025-04-02 06:10:00|184.12|183.99|183.92|183.79|184.12|183.99|183.87|183.79|32
1743574500000|2025-04-02 06:15:00|183.87|183.84|184.07|183.99|184.17|184.04|183.82|183.74|23
1743574800000|2025-04-02 06:20:00|184.02|183.94|183.97|183.89|184.02|183.94|183.87|183.79|84
1743575100000|2025-04-02 06:25:00|183.92|183.84|183.92|183.79|183.92|183.84|183.72|183.64|221
1743575400000|2025-04-02 06:30:00|183.87|183.74|183.57|183.44|183.87|183.79|183.57|183.44|173
1743575700000|2025-04-02 06:35:00|183.52|183.49|183.77|183.69|183.82|183.74|183.52|183.44|160
1743576000000|2025-04-02 06:40:00|183.82|183.74|183.87|183.74|183.92|183.79|183.77|183.64|18
1743576300000|2025-04-02 06:45:00|183.92|183.79|183.77|183.69|183.92|183.84|183.77|183.69|189
1743576600000|2025-04-02 06:50:00|183.67|183.59|183.82|183.69|183.82|183.74|183.67|183.59|84
1743576900000|2025-04-02 06:55:00|183.77|183.64|183.52|183.39|183.82|183.64|183.37|183.29|611
1743577200000|2025-04-02 07:00:00|183.42|183.34|184.27|184.14|184.72|184.59|183.42|183.34|1475
1743577500000|2025-04-02 07:05:00|184.22|184.19|183.57|183.49|184.27|184.19|183.37|183.29|958
1743577800000|2025-04-02 07:10:00|183.62|183.54|183.22|183.09|183.82|183.74|182.97|182.84|1804
1743578100000|2025-04-02 07:15:00|183.17|183.14|183.72|183.59|183.77|183.69|182.97|182.89|1478
1743578400000|2025-04-02 07:20:00|183.67|183.64|183.22|183.09|183.82|183.69|183.12|183.04|996
1743578700000|2025-04-02 07:25:00|183.17|183.14|182.62|182.54|183.27|183.14|182.47|182.39|2175
1743579000000|2025-04-02 07:30:00|182.67|182.59|183.07|182.99|183.12|183.04|182.47|182.39|2030
1743579300000|2025-04-02 07:35:00|183.12|183.04|183.12|183.04|183.12|183.04|182.82|182.74|1837
1743579600000|2025-04-02 07:40:00|183.22|183.14|182.97|182.89|183.22|183.14|182.92|182.79|589
1743579900000|2025-04-02 07:45:00|183.02|182.84|182.97|182.84|183.27|183.14|182.87|182.79|1470
1743580200000|2025-04-02 07:50:00|182.92|182.89|182.97|182.84|183.27|183.19|182.87|182.79|804
1743580500000|2025-04-02 07:55:00|182.92|182.89|182.97|182.89|183.32|183.19|182.87|182.79|473
1743580800000|2025-04-02 08:00:00|183.02|182.94|182.52|182.44|183.02|182.94|182.32|182.24|1460
1743581100000|2025-04-02 08:05:00|182.47|182.39|182.27|182.14|182.52|182.44|182.07|181.99|791
1743581400000|2025-04-02 08:10:00|182.22|182.19|182.37|182.29|182.47|182.39|182.02|181.94|895
1743581700000|2025-04-02 08:15:00|182.32|182.24|182.52|182.44|182.67|182.54|182.27|182.19|413
1743582000000|2025-04-02 08:20:00|182.47|182.39|182.22|182.09|182.72|182.59|182.12|182.04|590
1743582300000|2025-04-02 08:25:00|182.17|182.14|182.52|182.44|182.67|182.59|182.17|182.09|341
1743582600000|2025-04-02 08:30:00|182.47|182.39|182.87|182.79|182.97|182.89|182.37|182.29|468
1743582900000|2025-04-02 08:35:00|182.82|182.74|182.77|182.69|182.92|182.84|182.62|182.54|235
1743583200000|2025-04-02 08:40:00|182.82|182.74|182.97|182.89|183.12|183.04|182.77|182.69|229
1743583500000|2025-04-02 08:45:00|183.02|182.84|183.32|183.19|183.42|183.29|182.92|182.84|357
1743583800000|2025-04-02 08:50:00|183.27|183.24|183.17|183.09|183.37|183.29|183.02|182.94|256
1743584100000|2025-04-02 08:55:00|183.22|183.14|183.22|183.14|183.27|183.19|183.07|182.99|515
1743584400000|2025-04-02 09:00:00|183.17|183.09|183.37|183.29|183.42|183.34|183.07|182.99|1082
1743584700000|2025-04-02 09:05:00|183.42|183.24|183.52|183.39|183.57|183.49|183.27|183.19|224
1743585000000|2025-04-02 09:10:00|183.47|183.44|183.57|183.49|183.77|183.69|183.47|183.39|551
1743585300000|2025-04-02 09:15:00|183.52|183.44|183.57|183.44|183.57|183.49|183.32|183.24|292
1743585600000|2025-04-02 09:20:00|183.52|183.49|183.82|183.74|183.87|183.79|183.52|183.44|992
1743585900000|2025-04-02 09:25:00|183.77|183.69|183.77|183.69|183.82|183.74|183.67|183.59|277
1743586200000|2025-04-02 09:30:00|183.82|183.74|183.77|183.69|183.92|183.79|183.72|183.59|181
1743586500000|2025-04-02 09:35:00|183.72|183.64|183.62|183.54|183.92|183.79|183.62|183.54|684
1743586800000|2025-04-02 09:40:00|183.67|183.59|183.67|183.54|183.77|183.69|183.52|183.44|523
1743587100000|2025-04-02 09:45:00|183.62|183.59|183.32|183.24|183.67|183.59|183.22|183.14|620
1743587400000|2025-04-02 09:50:00|183.37|183.19|183.47|183.39|183.57|183.44|183.27|183.14|61
1743587700000|2025-04-02 09:55:00|183.52|183.44|183.32|183.24|183.57|183.49|183.27|183.14|329
1743588000000|2025-04-02 10:00:00|183.27|183.19|183.02|182.94|183.42|183.34|182.82|182.74|1629
1743588300000|2025-04-02 10:05:00|183.07|182.99|183.02|182.94|183.12|183.04|182.92|182.84|927
1743588600000|2025-04-02 10:10:00|182.97|182.89|183.27|183.19|183.27|183.19|182.97|182.89|188
1743588900000|2025-04-02 10:15:00|183.22|183.14|183.32|183.19|183.32|183.24|183.17|183.09|182
1743589200000|2025-04-02 10:20:00|183.27|183.24|183.22|183.14|183.37|183.29|183.22|183.14|387
1743589500000|2025-04-02 10:25:00|183.17|183.09|183.22|183.14|183.37|183.29|183.02|182.94|1790
1743589800000|2025-04-02 10:30:00|183.17|183.09|183.12|183.04|183.27|183.14|183.02|182.94|674
1743590100000|2025-04-02 10:35:00|183.17|183.09|182.82|182.74|183.17|183.09|182.82|182.69|378
1743590400000|2025-04-02 10:40:00|182.87|182.69|182.82|182.74|182.87|182.79|182.67|182.59|572
1743590700000|2025-04-02 10:45:00|182.87|182.79|183.02|182.94|183.07|182.99|182.87|182.74|180
1743591000000|2025-04-02 10:50:00|183.07|182.89|182.82|182.69|183.07|182.94|182.72|182.64|224
1743591300000|2025-04-02 10:55:00|182.77|182.74|182.72|182.59|182.82|182.74|182.67|182.54|323
1743591600000|2025-04-02 11:00:00|182.67|182.64|182.72|182.64|182.77|182.69|182.57|182.49|2089
1743591900000|2025-04-02 11:05:00|182.77|182.69|182.82|182.74|182.92|182.84|182.72|182.64|126
1743592200000|2025-04-02 11:10:00|182.87|182.79|182.82|182.74|182.87|182.79|182.72|182.64|130
1743592500000|2025-04-02 11:15:00|182.87|182.79|182.97|182.84|182.97|182.89|182.82|182.74|170
1743592800000|2025-04-02 11:20:00|182.92|182.89|182.82|182.74|182.97|182.89|182.82|182.74|251
1743593100000|2025-04-02 11:25:00|182.87|182.79|182.67|182.59|182.92|182.84|182.62|182.54|3089
1743593400000|2025-04-02 11:30:00|182.62|182.54|182.57|182.49|182.77|182.69|182.52|182.44|194
1743593700000|2025-04-02 11:35:00|182.62|182.54|182.22|182.09|182.62|182.54|182.17|182.09|638
1743594000000|2025-04-02 11:40:00|182.17|182.14|182.42|182.34|182.42|182.34|182.07|181.99|795
1743594300000|2025-04-02 11:45:00|182.37|182.29|182.52|182.44|182.62|182.54|182.37|182.29|289
1743594600000|2025-04-02 11:50:00|182.47|182.39|182.57|182.49|182.62|182.54|182.47|182.34|385
1743594900000|2025-04-02 11:55:00|182.62|182.54|182.62|182.49|182.72|182.64|182.52|182.44|590
1743595200000|2025-04-02 12:00:00|182.72|182.54|182.42|182.34|182.72|182.64|182.42|182.34|293
1743595500000|2025-04-02 12:05:00|182.37|182.29|182.17|182.09|182.37|182.29|182.12|182.04|486
1743595800000|2025-04-02 12:10:00|182.12|182.04|182.32|182.19|182.32|182.19|182.12|182.04|326
1743596100000|2025-04-02 12:15:00|182.37|182.24|182.17|182.09|182.47|182.34|182.17|182.09|721
1743596400000|2025-04-02 12:20:00|182.12|182.04|181.97|181.89|182.17|182.09|181.92|181.84|1593
1743596700000|2025-04-02 12:25:00|182.02|181.94|181.87|181.79|182.07|181.94|181.77|181.69|575
1743597000000|2025-04-02 12:30:00|181.92|181.84|181.92|181.84|181.97|181.89|181.77|181.69|504
1743597300000|2025-04-02 12:35:00|181.87|181.79|182.07|181.94|182.07|181.99|181.82|181.74|215
1743597600000|2025-04-02 12:40:00|182.02|181.99|182.17|182.09|182.17|182.09|181.97|181.89|970
1743597900000|2025-04-02 12:45:00|182.22|182.14|182.37|182.29|182.47|182.39|182.22|182.14|1101
1743598200000|2025-04-02 12:50:00|182.32|182.24|182.47|182.34|182.52|182.44|182.32|182.24|1858
1743598500000|2025-04-02 12:55:00|182.42|182.39|182.47|182.39|182.57|182.49|182.37|182.29|856
1743598800000|2025-04-02 13:00:00|182.52|182.44|182.52|182.44|182.57|182.49|182.32|182.24|617
1743599100000|2025-04-02 13:05:00|182.57|182.39|182.52|182.44|182.67|182.59|182.47|182.39|784
1743599400000|2025-04-02 13:10:00|182.57|182.49|182.47|182.34|182.57|182.49|182.37|182.29|461
1743599700000|2025-04-02 13:15:00|182.42|182.39|182.27|182.19|182.47|182.39|182.17|182.09|387
1743600000000|2025-04-02 13:20:00|182.32|182.24|182.42|182.34|182.47|182.39|182.32|182.24|347
1743600300000|2025-04-02 13:25:00|182.37|182.29|182.47|182.39|182.47|182.39|182.27|182.19|787
1743600600000|2025-04-02 13:30:00|182.52|182.44|183.07|182.99|183.22|183.09|182.42|182.34|1411
1743600900000|2025-04-02 13:35:00|183.12|183.04|183.22|183.14|183.37|183.29|183.02|182.94|1382
1743601200000|2025-04-02 13:40:00|183.17|183.09|183.17|183.09|183.22|183.14|182.92|182.84|1188
1743601500000|2025-04-02 13:45:00|183.22|183.04|183.17|183.04|183.27|183.14|182.92|182.79|474
1743601800000|2025-04-02 13:50:00|183.12|183.09|182.82|182.74|183.42|183.34|182.82|182.74|1047
1743602100000|2025-04-02 13:55:00|182.87|182.79|182.77|182.69|182.87|182.79|182.62|182.54|3319
1743602400000|2025-04-02 14:00:00|182.82|182.64|183.07|182.99|183.22|183.09|182.82|182.64|1358
1743602700000|2025-04-02 14:05:00|183.12|183.04|183.42|183.34|183.42|183.34|183.07|182.99|1678
1743603000000|2025-04-02 14:10:00|183.47|183.39|183.37|183.24|183.47|183.39|183.02|182.94|1040
1743603300000|2025-04-02 14:15:00|183.32|183.29|183.27|183.19|183.42|183.34|183.17|183.09|535
1743603600000|2025-04-02 14:20:00|183.22|183.14|182.97|182.89|183.27|183.19|182.97|182.89|606
1743603900000|2025-04-02 14:25:00|182.92|182.84|183.12|183.04|183.12|183.04|182.77|182.69|598
1743604200000|2025-04-02 14:30:00|183.17|183.09|183.32|183.24|183.42|183.34|183.12|183.04|517
1743604500000|2025-04-02 14:35:00|183.27|183.19|183.72|183.64|183.82|183.74|183.27|183.19|1975
1743604800000|2025-04-02 14:40:00|183.77|183.59|183.87|183.74|184.02|183.94|183.67|183.59|956
1743605100000|2025-04-02 14:45:00|183.82|183.79|183.87|183.79|183.97|183.89|183.77|183.69|1458
1743605400000|2025-04-02 14:50:00|183.92|183.84|183.77|183.64|183.97|183.89|183.67|183.59|1184
1743605700000|2025-04-02 14:55:00|183.82|183.69|183.97|183.89|184.17|184.09|183.77|183.69|3121
1743606000000|2025-04-02 15:00:00|183.92|183.84|184.12|184.04|184.12|184.04|183.82|183.74|663
1743606300000|2025-04-02 15:05:00|184.07|183.99|184.07|183.99|184.12|184.04|183.97|183.89|771
1743606600000|2025-04-02 15:10:00|184.02|183.94|183.87|183.79|184.12|184.04|183.77|183.69|1858
1743606900000|2025-04-02 15:15:00|183.82|183.74|184.07|183.99|184.12|184.04|183.82|183.74|16691
1743607200000|2025-04-02 15:20:00|184.12|184.04|184.22|184.14|184.27|184.14|184.07|183.99|14718
1743607500000|2025-04-02 15:25:00|184.27|184.19|184.27|184.14|184.32|184.24|184.22|184.14|3242
1743607800000|2025-04-02 15:30:00|184.22|184.19|184.42|184.34|184.47|184.39|184.22|184.19|5417
1743608100000|2025-04-02 15:35:00|184.47|184.39|184.37|184.29|184.52|184.44|184.37|184.29|2489
1743608400000|2025-04-02 15:40:00|184.42|184.34|184.12|184.04|184.42|184.34|184.12|184.04|2612
1743608700000|2025-04-02 15:45:00|184.07|183.99|183.92|183.84|184.07|183.99|183.87|183.79|902
1743609000000|2025-04-02 15:50:00|183.87|183.79|183.97|183.89|183.97|183.89|183.77|183.64|646
1743609300000|2025-04-02 15:55:00|183.92|183.84|184.02|183.94|184.12|184.04|183.92|183.84|2532
1743609600000|2025-04-02 16:00:00|183.97|183.89|183.97|183.89|184.07|183.99|183.92|183.84|385
1743609900000|2025-04-02 16:05:00|184.02|183.94|184.17|184.09|184.22|184.14|184.02|183.89|191
1743610200000|2025-04-02 16:10:00|184.22|184.14|184.42|184.34|184.42|184.34|184.22|184.14|305
1743610500000|2025-04-02 16:15:00|184.47|184.39|184.42|184.34|184.47|184.39|184.32|184.24|90
1743610800000|2025-04-02 16:20:00|184.37|184.29|184.47|184.39|184.47|184.39|184.37|184.29|89
1743611100000|2025-04-02 16:25:00|184.42|184.34|184.47|184.39|184.47|184.39|184.37|184.29|118
1743611400000|2025-04-02 16:30:00|184.52|184.44|184.62|184.49|184.62|184.54|184.47|184.39|375
1743611700000|2025-04-02 16:35:00|184.57|184.54|184.47|184.39|184.62|184.54|184.37|184.29|270
1743612000000|2025-04-02 16:40:00|184.42|184.34|184.52|184.44|184.52|184.44|184.37|184.29|208
1743612300000|2025-04-02 16:45:00|184.47|184.39|184.72|184.64|184.77|184.69|184.42|184.29|306
1743612600000|2025-04-02 16:50:00|184.77|184.69|184.62|184.54|184.82|184.74|184.57|184.49|375
1743612900000|2025-04-02 16:55:00|184.67|184.59|184.57|184.49|184.67|184.59|184.47|184.39|735
1743613200000|2025-04-02 17:00:00|184.62|184.54|184.67|184.59|184.67|184.59|184.57|184.44|360
1743613500000|2025-04-02 17:05:00|184.62|184.54|184.82|184.69|184.82|184.69|184.62|184.54|755
1743613800000|2025-04-02 17:10:00|184.77|184.74|185.02|184.94|185.07|184.99|184.77|184.74|1205
1743614100000|2025-04-02 17:15:00|184.97|184.89|184.87|184.74|184.97|184.89|184.87|184.74|64
1743614400000|2025-04-02 17:20:00|184.82|184.79|184.72|184.64|184.87|184.79|184.62|184.54|253
1743614700000|2025-04-02 17:25:00|184.67|184.59|184.52|184.44|184.72|184.64|184.52|184.44|148
1743615000000|2025-04-02 17:30:00|184.57|184.39|184.37|184.29|184.57|184.39|184.37|184.24|141
1743615300000|2025-04-02 17:35:00|184.32|184.24|184.32|184.19|184.37|184.29|184.22|184.14|309
1743615600000|2025-04-02 17:40:00|184.37|184.24|184.22|184.14|184.37|184.29|184.12|184.04|84
1743615900000|2025-04-02 17:45:00|184.17|184.09|184.07|183.94|184.22|184.14|184.02|183.94|20
1743616200000|2025-04-02 17:50:00|184.02|183.89|184.07|183.94|184.07|183.99|183.92|183.79|332
1743616500000|2025-04-02 17:55:00|184.12|183.99|184.22|184.14|184.22|184.14|184.07|183.99|262
1743616800000|2025-04-02 18:00:00|184.17|184.09|184.17|184.04|184.37|184.24|184.12|184.04|159
1743617100000|2025-04-02 18:05:00|184.12|183.99|183.97|183.84|184.12|183.99|183.97|183.84|83
1743617400000|2025-04-02 18:10:00|183.92|183.89|184.02|183.94|184.07|183.99|183.87|183.79|74
1743617700000|2025-04-02 18:15:00|183.97|183.89|183.92|183.84|184.02|183.94|183.87|183.79|152
1743618000000|2025-04-02 18:20:00|183.87|183.79|183.82|183.69|183.97|183.89|183.77|183.69|133
1743618300000|2025-04-02 18:25:00|183.77|183.74|183.62|183.54|183.87|183.74|183.62|183.54|143
1743618600000|2025-04-02 18:30:00|183.57|183.49|183.87|183.74|183.87|183.74|183.57|183.49|82
1743618900000|2025-04-02 18:35:00|183.82|183.79|184.17|184.04|184.17|184.04|183.82|183.79|11
1743619200000|2025-04-02 18:40:00|184.22|184.09|184.22|184.14|184.37|184.24|184.17|184.04|12
1743619500000|2025-04-02 18:45:00|184.27|184.09|184.22|184.09|184.27|184.14|184.12|184.04|32
1743619800000|2025-04-02 18:50:00|184.17|184.14|184.12|183.99|184.17|184.14|184.02|183.94|61
1743620100000|2025-04-02 18:55:00|184.07|183.94|183.77|183.64|184.07|183.99|183.77|183.64|143
1743620400000|2025-04-02 19:00:00|183.82|183.69|184.07|183.99|184.07|183.99|183.82|183.69|108
1743620700000|2025-04-02 19:05:00|184.02|183.94|184.02|183.89|184.07|183.99|183.97|183.84|32
1743621000000|2025-04-02 19:10:00|183.97|183.84|183.97|183.84|184.07|183.94|183.92|183.79|69
1743621300000|2025-04-02 19:15:00|183.92|183.89|183.97|183.89|184.07|183.99|183.92|183.79|83
1743621600000|2025-04-02 19:20:00|184.02|183.94|184.17|184.04|184.22|184.14|183.97|183.89|82
1743621900000|2025-04-02 19:25:00|184.12|184.09|184.22|184.09|184.27|184.14|184.07|183.94|38
1743622200000|2025-04-02 19:30:00|184.17|184.04|184.42|184.29|184.47|184.34|184.12|183.99|74
1743622500000|2025-04-02 19:35:00|184.37|184.24|184.37|184.29|184.47|184.39|184.32|184.24|28
1743622800000|2025-04-02 19:40:00|184.42|184.24|184.47|184.39|184.52|184.39|184.42|184.24|70
1743623100000|2025-04-02 19:45:00|184.52|184.44|184.62|184.49|184.62|184.54|184.47|184.44|148
1743623400000|2025-04-02 19:50:00|184.57|184.54|184.62|184.49|184.72|184.59|184.52|184.44|200
1743623700000|2025-04-02 19:55:00|184.67|184.54|184.62|184.49|184.72|184.59|184.57|184.49|61
1743660000000|2025-04-03 06:00:00|184.64|184.57|178.32|178.14|184.64|184.57|177.97|177.79|429
1743660300000|2025-04-03 06:05:00|178.42|178.19|178.57|178.44|178.82|178.74|178.42|178.19|504
1743660600000|2025-04-03 06:10:00|178.62|178.49|178.72|178.64|179.02|178.94|178.47|178.34|631
1743660900000|2025-04-03 06:15:00|178.67|178.59|178.62|178.54|178.82|178.74|178.57|178.49|240
1743661200000|2025-04-03 06:20:00|178.67|178.59|178.57|178.49|178.97|178.84|178.52|178.39|304
1743661500000|2025-04-03 06:25:00|178.62|178.44|178.82|178.64|178.82|178.69|178.47|178.34|718
1743661800000|2025-04-03 06:30:00|178.77|178.69|178.77|178.59|178.82|178.74|178.32|178.24|1518
1743662100000|2025-04-03 06:35:00|178.72|178.54|178.92|178.79|179.07|178.99|178.37|178.29|1182
1743662400000|2025-04-03 06:40:00|178.87|178.84|179.32|179.19|179.32|179.19|178.62|178.54|1474
1743662700000|2025-04-03 06:45:00|179.27|179.24|179.47|179.34|179.57|179.44|179.12|179.04|1296
1743663000000|2025-04-03 06:50:00|179.42|179.39|178.67|178.59|179.47|179.39|178.67|178.54|2026
1743663300000|2025-04-03 06:55:00|178.62|178.54|178.77|178.69|178.82|178.74|178.37|178.29|2688
1743663600000|2025-04-03 07:00:00|178.82|178.79|178.32|178.24|178.97|178.84|177.97|177.89|9499
1743663900000|2025-04-03 07:05:00|178.27|178.19|178.07|177.99|178.82|178.74|177.97|177.84|5192
1743664200000|2025-04-03 07:10:00|178.12|178.04|176.87|176.79|178.32|178.19|176.82|176.74|7306
1743664500000|2025-04-03 07:15:00|176.82|176.74|177.82|177.74|177.97|177.89|176.82|176.74|3769
1743664800000|2025-04-03 07:20:00|177.87|177.69|178.52|178.44|178.62|178.54|177.72|177.64|2311
1743665100000|2025-04-03 07:25:00|178.47|178.39|178.17|178.09|178.57|178.49|178.02|177.94|3028
1743665400000|2025-04-03 07:30:00|178.22|178.14|178.07|177.94|178.37|178.29|177.57|177.49|3357
1743665700000|2025-04-03 07:35:00|178.02|177.89|177.97|177.89|178.22|178.14|177.72|177.64|1609
1743666000000|2025-04-03 07:40:00|178.02|177.84|177.97|177.89|178.32|178.24|177.72|177.64|2721
1743666300000|2025-04-03 07:45:00|177.92|177.84|177.92|177.84|178.52|178.44|177.92|177.79|1539
1743666600000|2025-04-03 07:50:00|177.87|177.79|177.87|177.79|177.97|177.89|177.67|177.54|1978
1743666900000|2025-04-03 07:55:00|177.92|177.84|178.37|178.29|178.52|178.44|177.82|177.74|1478
1743667200000|2025-04-03 08:00:00|178.32|178.24|178.57|178.49|178.72|178.64|178.22|178.14|1708
1743667500000|2025-04-03 08:05:00|178.62|178.44|178.62|178.49|178.92|178.84|178.47|178.39|2186
1743667800000|2025-04-03 08:10:00|178.57|178.44|178.72|178.59|178.92|178.84|178.42|178.29|2284
1743668100000|2025-04-03 08:15:00|178.67|178.64|179.07|178.99|179.47|179.34|178.67|178.64|2286
1743668400000|2025-04-03 08:20:00|179.12|178.94|178.82|178.74|179.12|179.04|178.67|178.59|1158
1743668700000|2025-04-03 08:25:00|178.77|178.69|178.77|178.69|179.12|179.04|178.67|178.59|545
1743669000000|2025-04-03 08:30:00|178.72|178.64|178.97|178.89|179.22|179.14|178.72|178.64|693
1743669300000|2025-04-03 08:35:00|179.02|178.84|179.72|179.64|179.87|179.74|178.97|178.84|1206
1743669600000|2025-04-03 08:40:00|179.77|179.69|179.32|179.24|179.77|179.69|179.27|179.19|2326
1743669900000|2025-04-03 08:45:00|179.37|179.29|179.27|179.19|179.37|179.29|178.87|178.79|1392
1743670200000|2025-04-03 08:50:00|179.32|179.24|179.32|179.24|179.32|179.24|179.02|178.89|2030
1743670500000|2025-04-03 08:55:00|179.27|179.19|179.72|179.64|179.72|179.64|179.22|179.14|1564
1743670800000|2025-04-03 09:00:00|179.67|179.59|179.47|179.39|179.82|179.69|179.47|179.34|652
1743671100000|2025-04-03 09:05:00|179.42|179.34|179.12|179.04|179.57|179.49|179.12|178.99|949
1743671400000|2025-04-03 09:10:00|179.07|178.99|178.87|178.79|179.07|178.99|178.72|178.64|769
1743671700000|2025-04-03 09:15:00|178.82|178.74|178.92|178.84|179.07|178.99|178.62|178.54|3380
1743672000000|2025-04-03 09:20:00|178.87|178.79|178.87|178.79|179.07|178.99|178.77|178.64|617
1743672300000|2025-04-03 09:25:00|178.92|178.84|178.77|178.69|179.07|178.94|178.77|178.69|834
1743672600000|2025-04-03 09:30:00|178.82|178.74|178.87|178.79|179.07|178.94|178.72|178.64|920
1743672900000|2025-04-03 09:35:00|178.82|178.74|179.07|178.99|179.22|179.14|178.82|178.74|361
1743673200000|2025-04-03 09:40:00|179.12|179.04|179.02|178.94|179.17|179.04|178.87|178.79|888
1743673500000|2025-04-03 09:45:00|179.07|178.99|178.82|178.74|179.07|178.99|178.67|178.59|1367
1743673800000|2025-04-03 09:50:00|178.87|178.79|178.67|178.59|179.02|178.94|178.62|178.54|702
1743674100000|2025-04-03 09:55:00|178.62|178.54|178.52|178.44|178.77|178.69|178.52|178.44|545
1743674400000|2025-04-03 10:00:00|178.57|178.49|178.32|178.24|178.62|178.54|178.32|178.24|1044
1743674700000|2025-04-03 10:05:00|178.27|178.19|178.37|178.29|178.42|178.29|177.97|177.89|1308
1743675000000|2025-04-03 10:10:00|178.42|178.34|178.27|178.14|178.62|178.54|178.17|178.09|1363
1743675300000|2025-04-03 10:15:00|178.32|178.19|178.47|178.39|178.62|178.54|178.22|178.14|630
1743675600000|2025-04-03 10:20:00|178.52|178.34|178.37|178.24|178.62|178.54|178.32|178.19|948
1743675900000|2025-04-03 10:25:00|178.32|178.19|177.92|177.84|178.37|178.29|177.92|177.84|1659
1743676200000|2025-04-03 10:30:00|177.97|177.89|178.02|177.94|178.12|178.04|177.87|177.79|1365
1743676500000|2025-04-03 10:35:00|178.07|177.99|178.07|177.99|178.27|178.14|177.97|177.89|648
1743676800000|2025-04-03 10:40:00|178.12|178.04|178.12|178.04|178.17|178.09|177.87|177.79|968
1743677100000|2025-04-03 10:45:00|178.07|177.99|177.87|177.79|178.27|178.19|177.87|177.79|1112
1743677400000|2025-04-03 10:50:00|177.82|177.74|177.62|177.49|177.87|177.79|177.27|177.19|2699
1743677700000|2025-04-03 10:55:00|177.57|177.44|177.62|177.49|177.67|177.59|177.42|177.34|2386
1743678000000|2025-04-03 11:00:00|177.57|177.54|177.62|177.54|177.67|177.59|177.32|177.24|712
1743678300000|2025-04-03 11:05:00|177.67|177.59|177.97|177.89|178.02|177.94|177.62|177.54|1065
1743678600000|2025-04-03 11:10:00|178.02|177.94|177.97|177.89|178.07|177.99|177.62|177.54|2175
1743678900000|2025-04-03 11:15:00|178.02|177.84|177.77|177.69|178.02|177.94|177.72|177.64|2646
1743679200000|2025-04-03 11:20:00|177.72|177.64|177.32|177.24|177.82|177.74|177.27|177.19|5459
1743679500000|2025-04-03 11:25:00|177.27|177.19|177.32|177.24|177.52|177.44|177.17|177.09|561
1743679800000|2025-04-03 11:30:00|177.27|177.19|176.92|176.79|177.27|177.19|176.87|176.79|1211
1743680100000|2025-04-03 11:35:00|176.87|176.74|177.17|177.09|177.37|177.29|176.82|176.74|772
1743680400000|2025-04-03 11:40:00|177.12|177.04|176.92|176.84|177.17|177.09|176.92|176.79|884
1743680700000|2025-04-03 11:45:00|176.87|176.79|176.82|176.69|176.92|176.84|176.77|176.69|940
1743681000000|2025-04-03 11:50:00|176.87|176.74|176.67|176.59|177.02|176.94|176.47|176.39|1457
1743681300000|2025-04-03 11:55:00|176.62|176.54|176.77|176.69|176.92|176.84|176.57|176.49|1779
1743681600000|2025-04-03 12:00:00|176.87|176.79|177.27|177.19|177.27|177.19|176.57|176.44|4744
1743681900000|2025-04-03 12:05:00|177.32|177.24|177.27|177.14|177.42|177.29|177.07|176.99|2854
1743682200000|2025-04-03 12:10:00|177.22|177.09|177.27|177.19|177.37|177.24|176.97|176.89|741
1743682500000|2025-04-03 12:15:00|177.22|177.14|177.47|177.39|177.52|177.44|177.22|177.09|1929
1743682800000|2025-04-03 12:20:00|177.52|177.34|177.37|177.29|177.57|177.49|177.27|177.19|534
1743683100000|2025-04-03 12:25:00|177.42|177.34|177.22|177.14|177.52|177.44|177.17|177.09|931
1743683400000|2025-04-03 12:30:00|177.17|177.09|177.17|177.09|177.42|177.34|177.17|177.09|983
1743683700000|2025-04-03 12:35:00|177.22|177.14|176.92|176.84|177.27|177.19|176.87|176.79|659
1743684000000|2025-04-03 12:40:00|176.87|176.79|176.82|176.74|176.97|176.89|176.67|176.59|1000
1743684300000|2025-04-03 12:45:00|176.77|176.69|176.47|176.34|176.77|176.69|176.22|176.14|2445
1743684600000|2025-04-03 12:50:00|176.42|176.29|176.37|176.29|176.67|176.59|176.37|176.29|1047
1743684900000|2025-04-03 12:55:00|176.42|176.34|176.12|176.04|176.47|176.39|176.12|175.99|1267
1743685200000|2025-04-03 13:00:00|176.17|176.09|176.07|175.94|176.27|176.19|176.02|175.89|1475
1743685500000|2025-04-03 13:05:00|176.02|175.99|176.42|176.34|176.42|176.34|175.87|175.79|890
1743685800000|2025-04-03 13:10:00|176.47|176.39|176.22|176.14|176.62|176.54|176.22|176.09|525
1743686100000|2025-04-03 13:15:00|176.27|176.09|176.27|176.19|176.37|176.29|176.02|175.94|1315
1743686400000|2025-04-03 13:20:00|176.22|176.14|175.72|175.64|176.22|176.14|175.47|175.39|2970
1743686700000|2025-04-03 13:25:00|175.77|175.59|175.77|175.69|176.02|175.94|175.72|175.59|1064
1743687000000|2025-04-03 13:30:00|175.82|175.74|176.17|176.09|176.42|176.29|175.57|175.49|3559
1743687300000|2025-04-03 13:35:00|176.22|176.04|176.37|176.29|176.52|176.44|175.92|175.84|3173
1743687600000|2025-04-03 13:40:00|176.32|176.24|176.37|176.24|176.47|176.39|176.12|176.04|6922
1743687900000|2025-04-03 13:45:00|176.32|176.19|176.27|176.19|176.52|176.39|176.07|175.99|2048
1743688200000|2025-04-03 13:50:00|176.32|176.14|175.92|175.84|176.52|176.44|175.82|175.74|1656
1743688500000|2025-04-03 13:55:00|175.97|175.89|176.12|176.04|176.22|176.14|175.77|175.69|1216
1743688800000|2025-04-03 14:00:00|175.97|175.79|175.57|175.49|176.12|176.04|175.57|175.49|3438
1743689100000|2025-04-03 14:05:00|175.62|175.54|175.47|175.34|175.87|175.79|175.37|175.29|3739
1743689400000|2025-04-03 14:10:00|175.42|175.39|175.77|175.69|175.77|175.69|175.32|175.24|1203
1743689700000|2025-04-03 14:15:00|175.82|175.74|175.72|175.64|176.12|176.04|175.72|175.59|2528
1743690000000|2025-04-03 14:20:00|175.77|175.69|175.77|175.69|175.97|175.89|175.62|175.54|1750
1743690300000|2025-04-03 14:25:00|175.82|175.74|176.12|176.04|176.17|176.09|175.77|175.69|1475
1743690600000|2025-04-03 14:30:00|176.07|175.99|175.92|175.84|176.42|176.34|175.87|175.79|1525
1743690900000|2025-04-03 14:35:00|175.87|175.79|175.37|175.29|175.92|175.79|175.32|175.24|1332
1743691200000|2025-04-03 14:40:00|175.42|175.34|175.57|175.49|175.87|175.79|175.32|175.24|1482
1743691500000|2025-04-03 14:45:00|175.52|175.44|175.17|175.09|175.57|175.49|175.02|174.94|1999
1743691800000|2025-04-03 14:50:00|175.12|175.04|175.17|175.09|175.32|175.24|174.92|174.84|1527
1743692100000|2025-04-03 14:55:00|175.22|175.14|175.12|175.04|175.32|175.24|175.07|174.99|2136
1743692400000|2025-04-03 15:00:00|175.07|174.99|175.22|175.14|175.37|175.29|175.07|174.99|3813
1743692700000|2025-04-03 15:05:00|175.27|175.09|175.17|175.09|175.27|175.19|174.82|174.74|3072
1743693000000|2025-04-03 15:10:00|175.12|175.04|175.62|175.54|175.72|175.64|175.12|175.04|5595
1743693300000|2025-04-03 15:15:00|175.67|175.59|175.97|175.89|176.22|176.09|175.67|175.59|4528
1743693600000|2025-04-03 15:20:00|175.92|175.84|175.62|175.54|175.97|175.89|175.52|175.44|3472
1743693900000|2025-04-03 15:25:00|175.57|175.49|175.42|175.34|175.87|175.79|175.37|175.29|5202
1743694200000|2025-04-03 15:30:00|175.47|175.39|175.22|175.14|175.62|175.54|175.22|175.14|15463
1743694500000|2025-04-03 15:35:00|175.17|175.04|175.02|174.94|175.32|175.24|174.87|174.79|10584
1743694800000|2025-04-03 15:40:00|175.07|174.99|175.22|175.14|175.32|175.24|175.02|174.89|3039
1743695100000|2025-04-03 15:45:00|175.17|175.09|175.17|175.09|175.32|175.19|175.02|174.94|1197
1743695400000|2025-04-03 15:50:00|175.12|175.04|175.22|175.09|175.22|175.09|174.87|174.79|4017
1743695700000|2025-04-03 15:55:00|175.17|175.04|175.32|175.24|175.42|175.34|175.12|175.04|1270
1743696000000|2025-04-03 16:00:00|175.37|175.19|175.37|175.29|175.62|175.54|175.32|175.19|890
1743696300000|2025-04-03 16:05:00|175.42|175.34|175.52|175.44|175.67|175.59|175.42|175.34|787
1743696600000|2025-04-03 16:10:00|175.57|175.39|175.77|175.69|175.82|175.74|175.47|175.34|211
1743696900000|2025-04-03 16:15:00|175.82|175.74|176.07|175.94|176.07|175.99|175.77|175.69|1011
1743697200000|2025-04-03 16:20:00|176.02|175.89|176.27|176.14|176.27|176.19|175.97|175.89|473
1743697500000|2025-04-03 16:25:00|176.22|176.19|176.42|176.34|176.42|176.34|176.07|175.99|361
1743697800000|2025-04-03 16:30:00|176.47|176.39|176.07|175.99|176.62|176.49|176.07|175.99|517
1743698100000|2025-04-03 16:35:00|176.12|176.04|176.07|175.99|176.17|176.09|176.02|175.94|495
1743698400000|2025-04-03 16:40:00|176.12|176.04|176.12|175.99|176.42|176.34|176.07|175.99|267
1743698700000|2025-04-03 16:45:00|176.07|176.04|176.27|176.19|176.27|176.19|176.02|175.94|323
1743699000000|2025-04-03 16:50:00|176.22|176.14|175.72|175.64|176.27|176.19|175.72|175.59|246
1743699300000|2025-04-03 16:55:00|175.67|175.59|175.77|175.64|175.77|175.69|175.57|175.49|353
1743699600000|2025-04-03 17:00:00|175.82|175.69|175.77|175.69|175.87|175.79|175.67|175.59|67
1743699900000|2025-04-03 17:05:00|175.82|175.74|175.77|175.64|176.02|175.89|175.77|175.64|176
1743700200000|2025-04-03 17:10:00|175.72|175.59|175.77|175.69|175.87|175.74|175.62|175.54|83
1743700500000|2025-04-03 17:15:00|175.82|175.64|175.67|175.59|175.82|175.74|175.67|175.54|80
1743700800000|2025-04-03 17:20:00|175.72|175.64|175.47|175.39|175.77|175.64|175.42|175.34|50
1743701100000|2025-04-03 17:25:00|175.42|175.34|175.52|175.39|175.52|175.44|175.42|175.34|252
1743701400000|2025-04-03 17:30:00|175.47|175.44|175.57|175.44|175.57|175.49|175.47|175.39|56
1743701700000|2025-04-03 17:35:00|175.62|175.49|175.82|175.74|175.87|175.79|175.57|175.44|196
1743702000000|2025-04-03 17:40:00|175.87|175.69|175.97|175.89|176.02|175.89|175.82|175.69|15
1743702300000|2025-04-03 17:45:00|176.02|175.84|175.87|175.79|176.12|175.99|175.87|175.74|33
1743702600000|2025-04-03 17:50:00|175.92|175.74|175.82|175.74|175.92|175.79|175.72|175.64|13
1743702900000|2025-04-03 17:55:00|175.77|175.69|175.77|175.64|175.87|175.79|175.72|175.59|388
1743703200000|2025-04-03 18:00:00|175.72|175.69|175.72|175.64|175.92|175.79|175.72|175.64|29
1743703500000|2025-04-03 18:05:00|175.77|175.59|175.62|175.49|175.77|175.59|175.52|175.44|33
1743703800000|2025-04-03 18:10:00|175.57|175.54|175.42|175.34|175.62|175.54|175.37|175.29|134
1743704100000|2025-04-03 18:15:00|175.47|175.39|175.37|175.29|175.52|175.39|175.32|175.24|90
1743704400000|2025-04-03 18:20:00|175.42|175.24|175.37|175.24|175.52|175.39|175.27|175.19|92
1743704700000|2025-04-03 18:25:00|175.42|175.29|175.37|175.24|175.42|175.34|175.32|175.19|15
1743705000000|2025-04-03 18:30:00|175.42|175.29|175.27|175.14|175.52|175.44|175.22|175.09|276
1743705300000|2025-04-03 18:35:00|175.32|175.19|175.27|175.19|175.37|175.29|175.22|175.14|268
1743705600000|2025-04-03 18:40:00|175.32|175.14|175.57|175.44|175.57|175.49|175.32|175.14|25
1743705900000|2025-04-03 18:45:00|175.52|175.39|175.52|175.44|175.57|175.49|175.42|175.29|123
1743706200000|2025-04-03 18:50:00|175.47|175.39|175.32|175.24|175.57|175.44|175.32|175.24|55
1743706500000|2025-04-03 18:55:00|175.37|175.29|175.37|175.29|175.42|175.29|175.22|175.14|50
1743706800000|2025-04-03 19:00:00|175.32|175.24|175.32|175.19|175.42|175.29|175.27|175.19|46
1743707100000|2025-04-03 19:05:00|175.37|175.24|175.32|175.24|175.42|175.34|175.32|175.19|3
1743707400000|2025-04-03 19:10:00|175.37|175.19|175.17|175.04|175.37|175.19|175.17|175.04|9
1743707700000|2025-04-03 19:15:00|175.12|175.09|174.87|174.74|175.12|175.09|174.67|174.59|268
1743708000000|2025-04-03 19:20:00|174.92|174.79|174.82|174.69|174.92|174.84|174.67|174.59|7
1743708300000|2025-04-03 19:25:00|174.77|174.64|174.72|174.59|174.87|174.79|174.62|174.54|58
1743708600000|2025-04-03 19:30:00|174.77|174.64|174.57|174.44|174.77|174.64|174.52|174.44|388
1743708900000|2025-04-03 19:35:00|174.52|174.39|174.67|174.54|174.67|174.59|174.47|174.34|72
1743709200000|2025-04-03 19:40:00|174.62|174.49|174.82|174.69|174.87|174.74|174.57|174.49|113
1743709500000|2025-04-03 19:45:00|174.77|174.74|174.52|174.39|174.82|174.74|174.42|174.29|54
1743709800000|2025-04-03 19:50:00|174.47|174.44|174.57|174.44|174.62|174.49|174.42|174.34|234
1743710100000|2025-04-03 19:55:00|174.52|174.39|174.62|174.49|174.62|174.54|174.37|174.24|600
1743746400000|2025-04-04 06:00:00|174.64|174.57|174.27|174.19|174.64|174.57|173.97|173.84|168
1743746700000|2025-04-04 06:05:00|174.22|174.14|174.37|174.24|174.42|174.29|174.07|173.99|55
1743747000000|2025-04-04 06:10:00|174.32|174.19|174.22|174.09|174.32|174.19|174.07|173.94|225
1743747300000|2025-04-04 06:15:00|174.17|174.04|174.02|173.89|174.17|174.04|173.82|173.74|52
1743747600000|2025-04-04 06:20:00|173.97|173.84|173.77|173.69|174.02|173.89|173.77|173.64|93
1743747900000|2025-04-04 06:25:00|173.72|173.59|173.87|173.74|174.02|173.89|173.67|173.54|112
1743748200000|2025-04-04 06:30:00|173.82|173.69|173.47|173.39|173.82|173.74|173.37|173.29|200
1743748500000|2025-04-04 06:35:00|173.37|173.34|172.97|172.89|173.37|173.39|172.87|172.79|1014
1743748800000|2025-04-04 06:40:00|172.92|172.84|172.82|172.69|173.02|172.94|172.77|172.64|254
1743749100000|2025-04-04 06:45:00|172.87|172.74|172.42|172.34|172.92|172.84|172.42|172.34|747
1743749400000|2025-04-04 06:50:00|172.37|172.29|171.82|171.74|172.47|172.39|171.42|171.34|1123
1743749700000|2025-04-04 06:55:00|171.87|171.79|171.47|171.34|172.02|171.89|171.07|170.99|2487
1743750000000|2025-04-04 07:00:00|171.42|171.29|169.12|169.04|171.67|171.54|169.07|168.99|8003
1743750300000|2025-04-04 07:05:00|169.17|169.14|169.42|169.34|169.82|169.74|168.27|168.19|7145
1743750600000|2025-04-04 07:10:00|169.47|169.29|169.97|169.89|170.22|170.14|169.02|168.94|2817
1743750900000|2025-04-04 07:15:00|170.02|169.94|169.02|168.94|170.17|170.04|168.62|168.54|5672
1743751200000|2025-04-04 07:20:00|168.97|168.89|167.87|167.79|169.27|169.19|167.72|167.64|5279
1743751500000|2025-04-04 07:25:00|167.82|167.74|167.97|167.89|168.27|168.19|167.17|167.09|4655
1743751800000|2025-04-04 07:30:00|168.02|167.94|167.07|166.99|168.12|168.04|167.07|166.94|2346
1743752100000|2025-04-04 07:35:00|167.02|166.94|166.67|166.59|167.77|167.64|166.62|166.54|2158
1743752400000|2025-04-04 07:40:00|166.62|166.54|165.67|165.59|166.62|166.54|165.07|164.99|6173
1743752700000|2025-04-04 07:45:00|165.62|165.54|166.32|166.24|166.52|166.44|165.42|165.34|9987
1743753000000|2025-04-04 07:50:00|166.27|166.19|165.77|165.69|166.67|166.59|165.67|165.59|6657
1743753300000|2025-04-04 07:55:00|165.72|165.64|164.52|164.44|165.82|165.74|164.42|164.34|10154
1743753600000|2025-04-04 08:00:00|164.47|164.39|164.12|164.04|164.77|164.69|163.57|163.49|10072
1743753900000|2025-04-04 08:05:00|164.07|163.99|164.27|164.14|164.47|164.39|163.52|163.44|7855
1743754200000|2025-04-04 08:10:00|164.17|164.19|163.82|163.74|164.47|164.39|163.67|163.59|6689
1743754500000|2025-04-04 08:15:00|163.77|163.69|164.32|164.24|164.37|164.29|163.17|163.09|5487
1743754800000|2025-04-04 08:20:00|164.27|164.19|164.37|164.24|165.12|164.99|164.27|164.19|5551
1743755100000|2025-04-04 08:25:00|164.32|164.29|164.82|164.74|165.07|164.99|164.22|164.14|4544
1743755400000|2025-04-04 08:30:00|164.87|164.79|163.62|163.54|165.02|164.94|163.57|163.49|5959
1743755700000|2025-04-04 08:35:00|163.57|163.49|164.07|163.94|164.22|164.14|163.32|163.19|6749
1743756000000|2025-04-04 08:40:00|164.12|164.04|163.72|163.64|164.22|164.14|163.37|163.24|2591
1743756300000|2025-04-04 08:45:00|163.67|163.59|164.07|163.94|164.32|164.24|163.57|163.49|2523
1743756600000|2025-04-04 08:50:00|164.02|163.99|163.42|163.34|164.07|163.99|163.27|163.19|3201
1743756900000|2025-04-04 08:55:00|163.37|163.29|162.92|162.84|163.47|163.34|162.62|162.54|2349
1743757200000|2025-04-04 09:00:00|163.02|162.94|162.27|162.19|163.22|163.14|162.17|162.09|3989
1743757500000|2025-04-04 09:05:00|162.32|162.24|162.87|162.79|162.92|162.84|161.72|161.64|3949
1743757800000|2025-04-04 09:10:00|162.82|162.74|161.82|161.74|162.82|162.74|161.77|161.69|3772
1743758100000|2025-04-04 09:15:00|161.77|161.69|161.92|161.84|162.77|162.69|161.77|161.69|6020
1743758400000|2025-04-04 09:20:00|161.97|161.89|161.62|161.54|162.07|161.99|161.42|161.34|6864
1743758700000|2025-04-04 09:25:00|161.57|161.49|161.22|161.14|161.87|161.74|160.82|160.74|5527
1743759000000|2025-04-04 09:30:00|161.27|161.19|161.52|161.44|162.02|161.94|161.27|161.19|10747
1743759300000|2025-04-04 09:35:00|161.47|161.39|162.02|161.94|162.12|162.04|161.27|161.19|10108
1743759600000|2025-04-04 09:40:00|162.07|161.99|161.67|161.59|162.32|162.24|161.67|161.59|5180
1743759900000|2025-04-04 09:45:00|161.72|161.54|161.97|161.84|162.62|162.54|161.62|161.54|5041
1743760200000|2025-04-04 09:50:00|161.92|161.89|161.32|161.24|161.97|161.89|161.17|161.09|2669
1743760500000|2025-04-04 09:55:00|161.37|161.29|161.42|161.34|161.52|161.44|161.07|160.99|7857
1743760800000|2025-04-04 10:00:00|161.27|161.14|160.82|160.74|161.62|161.54|160.77|160.69|11036
1743761100000|2025-04-04 10:05:00|160.77|160.69|159.27|159.19|160.82|160.74|159.17|159.09|8023
1743761400000|2025-04-04 10:10:00|159.32|159.24|159.12|158.99|159.52|159.44|158.62|158.49|6402
1743761700000|2025-04-04 10:15:00|159.07|159.04|158.07|157.99|159.17|159.09|158.07|157.94|7429
1743762000000|2025-04-04 10:20:00|158.02|157.94|157.52|157.44|158.02|157.99|156.42|156.34|12175
1743762300000|2025-04-04 10:25:00|157.57|157.39|156.77|156.69|157.57|157.44|156.17|156.09|16940
1743762600000|2025-04-04 10:30:00|156.82|156.74|157.17|157.04|157.77|157.69|156.42|156.34|8744
1743762900000|2025-04-04 10:35:00|157.12|157.09|157.92|157.84|158.17|158.09|156.82|156.74|8984
1743763200000|2025-04-04 10:40:00|157.87|157.74|157.47|157.34|158.47|158.39|157.37|157.29|6187
1743763500000|2025-04-04 10:45:00|157.42|157.29|156.87|156.79|157.87|157.74|156.77|156.69|10162
1743763800000|2025-04-04 10:50:00|156.92|156.84|156.72|156.64|157.02|156.94|156.22|156.14|10194
1743764100000|2025-04-04 10:55:00|156.67|156.59|156.47|156.39|157.02|156.94|155.97|155.89|4767
1743764400000|2025-04-04 11:00:00|156.57|156.49|157.82|157.74|158.12|158.04|156.37|156.29|16826
1743764700000|2025-04-04 11:05:00|157.87|157.79|157.32|157.24|158.07|157.99|157.07|156.99|9136
1743765000000|2025-04-04 11:10:00|157.37|157.29|157.42|157.34|157.82|157.74|156.87|156.79|7507
1743765300000|2025-04-04 11:15:00|157.47|157.39|158.52|158.44|158.52|158.44|157.12|157.04|7367
1743765600000|2025-04-04 11:20:00|158.57|158.39|157.62|157.49|158.97|158.89|157.37|157.29|3973
1743765900000|2025-04-04 11:25:00|157.52|157.44|156.62|156.49|157.72|157.59|156.42|156.34|6055
1743766200000|2025-04-04 11:30:00|156.57|156.44|156.92|156.84|157.42|157.34|156.47|156.39|14579
1743766500000|2025-04-04 11:35:00|156.87|156.79|158.42|158.29|158.52|158.44|156.87|156.79|4496
1743766800000|2025-04-04 11:40:00|158.37|158.34|157.67|157.59|158.47|158.39|157.62|157.54|3968
1743767100000|2025-04-04 11:45:00|157.62|157.54|158.42|158.34|158.62|158.54|157.57|157.44|4926
1743767400000|2025-04-04 11:50:00|158.37|158.29|159.72|159.64|159.77|159.69|158.37|158.29|4343
1743767700000|2025-04-04 11:55:00|159.77|159.69|160.92|160.79|161.17|161.09|159.62|159.54|13984
1743768000000|2025-04-04 12:00:00|160.87|160.74|160.27|160.19|160.92|160.84|160.12|160.04|9390
1743768300000|2025-04-04 12:05:00|160.32|160.24|160.02|159.94|160.72|160.64|159.92|159.79|7570
1743768600000|2025-04-04 12:10:00|160.07|159.99|159.67|159.54|160.22|160.14|159.32|159.24|3922
1743768900000|2025-04-04 12:15:00|159.62|159.59|160.52|160.39|160.57|160.44|159.42|159.29|7128
1743769200000|2025-04-04 12:20:00|160.47|160.34|160.37|160.24|160.57|160.49|159.77|159.69|5826
1743769500000|2025-04-04 12:25:00|160.47|160.29|161.92|160.99|161.92|161.59|160.37|160.24|7205
1743769800000|2025-04-04 12:30:00|161.97|161.05|162.27|162.14|162.57|162.44|161.12|160.99|7183
1743770100000|2025-04-04 12:35:00|162.22|162.09|160.77|160.69|162.47|162.39|160.32|160.19|7194
1743770400000|2025-04-04 12:40:00|160.72|160.59|161.07|160.99|161.22|161.09|160.17|160.04|6262
1743770700000|2025-04-04 12:45:00|161.02|160.94|162.37|162.29|162.42|162.34|160.62|160.49|10318
1743771000000|2025-04-04 12:50:00|162.42|162.34|161.87|161.79|162.47|162.34|161.62|161.54|7988
1743771300000|2025-04-04 12:55:00|161.77|161.69|161.92|161.79|162.02|161.94|161.17|161.09|5540
1743771600000|2025-04-04 13:00:00|161.97|161.89|163.52|163.44|163.72|163.64|161.97|161.89|9222
1743771900000|2025-04-04 13:05:00|163.57|163.39|162.77|162.64|163.57|163.39|162.37|162.29|7307
1743772200000|2025-04-04 13:10:00|162.82|162.69|161.67|161.54|162.87|162.79|161.57|161.49|5627
1743772500000|2025-04-04 13:15:00|161.62|161.49|161.22|161.14|161.77|161.69|161.07|160.99|3436
1743772800000|2025-04-04 13:20:00|161.27|161.19|160.92|160.84|161.47|161.39|160.62|160.54|5573
1743773100000|2025-04-04 13:25:00|160.97|160.89|160.82|160.74|161.27|161.19|160.47|160.39|9372
1743773400000|2025-04-04 13:30:00|160.92|160.84|160.47|160.39|161.67|161.59|160.22|160.14|5587
1743773700000|2025-04-04 13:35:00|160.52|160.44|160.32|160.24|160.67|160.54|159.67|159.59|4927
1743774000000|2025-04-04 13:40:00|160.37|160.19|159.42|159.34|160.37|160.29|159.12|159.04|7020
1743774300000|2025-04-04 13:45:00|159.47|159.39|159.87|159.79|160.22|160.14|159.27|159.19|9497
1743774600000|2025-04-04 13:50:00|159.92|159.84|159.62|159.54|160.17|160.04|159.52|159.44|2950
1743774900000|2025-04-04 13:55:00|159.67|159.59|160.42|160.34|160.57|160.49|159.22|159.14|5951
1743775200000|2025-04-04 14:00:00|160.47|160.39|159.37|159.29|160.47|160.39|159.27|159.19|5505
1743775500000|2025-04-04 14:05:00|159.32|159.24|159.17|159.09|159.47|159.39|158.87|158.79|7323
1743775800000|2025-04-04 14:10:00|159.12|159.04|158.87|158.79|159.27|159.14|158.72|158.64|5544
1743776100000|2025-04-04 14:15:00|158.92|158.84|158.62|158.54|159.02|158.94|158.17|158.09|6199
1743776400000|2025-04-04 14:20:00|158.52|158.44|158.02|157.94|158.87|158.79|157.77|157.69|6176
1743776700000|2025-04-04 14:25:00|158.07|157.99|158.07|157.99|158.22|158.14|157.82|157.74|3227
1743777000000|2025-04-04 14:30:00|157.97|157.89|157.22|157.14|158.47|158.39|157.17|157.09|4034
1743777300000|2025-04-04 14:35:00|157.17|157.09|157.27|157.19|157.62|157.54|157.02|156.94|8272
1743777600000|2025-04-04 14:40:00|157.22|157.14|157.02|156.94|157.37|157.29|156.87|156.79|3039
1743777900000|2025-04-04 14:45:00|156.97|156.89|156.17|156.09|157.07|156.99|156.12|156.04|13482
1743778200000|2025-04-04 14:50:00|156.12|156.04|156.92|156.84|157.12|157.04|155.87|155.79|6403
1743778500000|2025-04-04 14:55:00|156.87|156.79|158.22|158.14|158.67|158.59|156.87|156.79|13100
1743778800000|2025-04-04 15:00:00|158.17|158.09|160.12|160.04|160.47|160.34|158.12|157.99|13057
1743779100000|2025-04-04 15:05:00|160.17|160.09|159.17|159.09|160.27|160.14|158.92|158.84|7307
1743779400000|2025-04-04 15:10:00|159.22|159.14|159.97|159.89|160.32|160.19|159.07|158.99|5490
1743779700000|2025-04-04 15:15:00|160.02|159.94|160.17|160.09|160.87|160.79|159.77|159.69|15731
1743780000000|2025-04-04 15:20:00|160.22|160.14|160.27|160.19|160.67|160.59|160.02|159.94|10012
1743780300000|2025-04-04 15:25:00|160.12|160.04|159.97|159.89|160.27|160.19|159.57|159.49|15496
1743780600000|2025-04-04 15:30:00|160.02|159.94|159.97|159.89|160.42|160.34|159.72|159.59|24521
1743780900000|2025-04-04 15:35:00|159.92|159.84|158.32|158.24|159.97|159.89|157.97|157.89|10300
1743781200000|2025-04-04 15:40:00|158.42|158.34|159.07|158.94|159.27|159.19|157.82|157.74|5407
1743781500000|2025-04-04 15:45:00|159.02|158.89|159.32|159.19|159.42|159.29|158.62|158.54|6335
1743781800000|2025-04-04 15:50:00|159.27|159.14|158.82|158.74|159.52|159.44|158.72|158.64|3464
1743782100000|2025-04-04 15:55:00|158.87|158.84|158.42|158.34|159.27|159.14|158.37|158.24|57733
1743782400000|2025-04-04 16:00:00|158.47|158.29|158.77|158.69|159.02|158.94|158.27|158.14|1424
1743782700000|2025-04-04 16:05:00|158.72|158.64|159.17|159.04|159.42|159.34|158.72|158.59|592
1743783000000|2025-04-04 16:10:00|159.12|158.99|159.52|159.44|159.72|159.64|159.02|158.94|1128
1743783300000|2025-04-04 16:15:00|159.57|159.49|158.87|158.74|159.67|159.59|158.72|158.64|1688
1743783600000|2025-04-04 16:20:00|158.82|158.79|158.67|158.59|158.92|158.84|158.42|158.34|816
1743783900000|2025-04-04 16:25:00|158.62|158.54|158.52|158.39|158.62|158.59|158.42|158.34|309
1743784200000|2025-04-04 16:30:00|158.47|158.44|157.92|157.84|158.57|158.49|157.92|157.84|2570
1743784500000|2025-04-04 16:35:00|157.97|157.79|158.67|158.59|158.82|158.74|157.87|157.79|864
1743784800000|2025-04-04 16:40:00|158.72|158.64|158.27|158.19|158.92|158.84|158.27|158.19|123
1743785100000|2025-04-04 16:45:00|158.22|158.14|158.02|157.94|158.22|158.14|157.92|157.84|277
1743785400000|2025-04-04 16:50:00|158.07|157.99|157.92|157.79|158.12|158.04|157.67|157.54|253
1743785700000|2025-04-04 16:55:00|157.87|157.84|158.17|158.09|158.27|158.14|157.87|157.79|128
1743786000000|2025-04-04 17:00:00|158.22|158.04|158.62|158.54|158.87|158.74|158.22|158.04|327
1743786300000|2025-04-04 17:05:00|158.67|158.59|158.72|158.59|158.77|158.64|158.37|158.29|53
1743786600000|2025-04-04 17:10:00|158.67|158.64|158.27|158.14|158.72|158.64|158.22|158.09|74
1743786900000|2025-04-04 17:15:00|158.22|158.09|158.12|157.99|158.27|158.14|157.82|157.74|120
1743787200000|2025-04-04 17:20:00|158.17|158.04|158.42|158.29|158.47|158.34|158.02|157.94|144
1743787500000|2025-04-04 17:25:00|158.47|158.34|158.52|158.44|158.67|158.59|158.47|158.34|79
1743787800000|2025-04-04 17:30:00|158.47|158.39|158.72|158.59|158.87|158.74|158.17|158.04|135
1743788100000|2025-04-04 17:35:00|158.77|158.64|159.02|158.94|159.27|159.14|158.72|158.59|54
1743788400000|2025-04-04 17:40:00|159.07|158.89|159.02|158.89|159.47|159.39|158.97|158.84|661
1743788700000|2025-04-04 17:45:00|159.07|158.94|159.72|159.59|159.77|159.69|158.82|158.69|754
1743789000000|2025-04-04 17:50:00|159.62|159.64|159.47|159.39|159.62|159.64|159.17|159.04|786
1743789300000|2025-04-04 17:55:00|159.42|159.34|159.67|159.59|159.67|159.59|159.22|159.09|369
1743789600000|2025-04-04 18:00:00|159.72|159.64|159.47|159.39|159.87|159.79|159.47|159.34|544
1743789900000|2025-04-04 18:05:00|159.52|159.44|159.07|158.94|159.52|159.44|159.02|158.89|215
1743790200000|2025-04-04 18:10:00|159.12|158.99|158.97|158.84|159.17|159.09|158.92|158.84|291
1743790500000|2025-04-04 18:15:00|158.92|158.79|158.77|158.64|158.97|158.84|158.67|158.54|388
1743790800000|2025-04-04 18:20:00|158.72|158.69|158.52|158.39|158.82|158.74|158.52|158.39|370
1743791100000|2025-04-04 18:25:00|158.57|158.44|158.17|158.09|158.57|158.44|158.12|158.04|190
1743791400000|2025-04-04 18:30:00|158.22|158.14|158.12|157.99|158.27|158.19|157.97|157.84|106
1743791700000|2025-04-04 18:35:00|158.07|157.94|157.77|157.64|158.17|158.04|157.72|157.59|261
1743792000000|2025-04-04 18:40:00|157.82|157.69|157.72|157.59|157.97|157.84|157.67|157.54|105
1743792300000|2025-04-04 18:45:00|157.77|157.64|158.12|157.99|158.12|157.99|157.67|157.59|210
1743792600000|2025-04-04 18:50:00|158.07|158.04|158.12|157.99|158.47|158.34|157.92|157.84|381
1743792900000|2025-04-04 18:55:00|158.07|157.94|157.97|157.84|158.22|158.14|157.87|157.74|124
1743793200000|2025-04-04 19:00:00|158.02|157.89|158.07|157.94|158.17|158.04|157.82|157.74|20
1743793500000|2025-04-04 19:05:00|158.02|157.99|158.02|157.89|158.17|158.09|157.87|157.79|87
1743793800000|2025-04-04 19:10:00|158.07|157.94|158.57|158.44|158.57|158.49|157.97|157.84|43
1743794100000|2025-04-04 19:15:00|158.52|158.49|158.37|158.24|158.57|158.49|158.22|158.14|30
1743794400000|2025-04-04 19:20:00|158.42|158.29|159.02|158.89|159.02|158.94|158.42|158.24|190
1743794700000|2025-04-04 19:25:00|159.07|158.94|158.97|158.84|159.17|159.04|158.82|158.69|73
1743795000000|2025-04-04 19:30:00|158.92|158.79|159.22|159.09|159.37|159.24|158.82|158.74|385
1743795300000|2025-04-04 19:35:00|159.17|159.04|158.82|158.69|159.32|159.24|158.72|158.64|1226
1743795600000|2025-04-04 19:40:00|158.87|158.74|158.67|158.54|158.87|158.79|158.47|158.34|1107
1743795900000|2025-04-04 19:45:00|158.62|158.59|158.07|157.99|158.82|158.69|158.02|157.94|481
1743796200000|2025-04-04 19:50:00|158.02|157.94|157.77|157.64|158.02|157.94|157.42|157.34|771
1743796500000|2025-04-04 19:55:00|157.72|157.59|157.47|157.24|157.77|157.59|157.32|157.19|702
1744005600000|2025-04-07 06:00:00|151.22|151.04|152.02|151.89|152.07|151.89|151.12|150.94|525
1744005900000|2025-04-07 06:05:00|151.97|151.94|152.32|152.19|153.12|152.99|151.87|151.79|568
1744006200000|2025-04-07 06:10:00|152.27|152.24|150.92|150.84|152.37|152.24|150.77|150.64|327
1744006500000|2025-04-07 06:15:00|151.02|150.89|150.62|150.49|151.02|150.89|150.37|150.29|826
1744006800000|2025-04-07 06:20:00|150.67|150.54|149.92|149.84|150.72|150.59|149.57|149.49|3187
1744007100000|2025-04-07 06:25:00|149.97|149.89|149.62|149.54|150.42|150.34|149.42|149.29|1289
1744007400000|2025-04-07 06:30:00|149.72|149.64|149.22|149.09|149.82|149.69|148.87|148.74|1489
1744007700000|2025-04-07 06:35:00|149.12|149.04|148.72|148.59|149.32|149.19|148.52|148.39|1199
1744008000000|2025-04-07 06:40:00|148.67|148.54|147.42|147.34|148.82|148.69|147.12|146.99|1662
1744008300000|2025-04-07 06:45:00|147.47|147.39|145.87|145.74|147.72|147.59|145.87|145.74|1646
1744008600000|2025-04-07 06:50:00|145.82|145.69|145.47|145.39|146.27|146.14|145.37|145.24|2623
1744008900000|2025-04-07 06:55:00|145.52|145.44|145.32|145.14|146.47|146.29|145.12|144.99|4853
1744009200000|2025-04-07 07:00:00|145.47|145.34|145.42|145.29|146.07|145.99|145.12|144.99|6126
1744009500000|2025-04-07 07:05:00|145.37|145.19|145.22|145.09|145.92|145.79|144.12|143.99|7536
1744009800000|2025-04-07 07:10:00|145.17|145.04|145.77|145.64|146.37|146.24|143.42|143.34|12016
1744010100000|2025-04-07 07:15:00|145.82|145.79|148.12|147.94|148.12|147.94|144.42|144.29|10845
1744010400000|2025-04-07 07:20:00|148.07|147.89|147.57|147.49|148.77|148.64|147.22|147.04|5267
1744010700000|2025-04-07 07:25:00|147.52|147.44|146.67|146.54|147.92|147.79|145.92|145.79|5730
1744011000000|2025-04-07 07:30:00|146.52|146.39|145.87|145.74|146.62|146.49|145.22|145.09|3958
1744011300000|2025-04-07 07:35:00|145.92|145.79|147.02|146.89|147.02|146.94|145.92|145.79|5972
1744011600000|2025-04-07 07:40:00|147.07|146.94|146.87|146.79|147.97|147.84|146.57|146.44|4940
1744011900000|2025-04-07 07:45:00|146.82|146.74|148.37|148.24|148.42|148.29|146.67|146.59|6284
1744012200000|2025-04-07 07:50:00|148.17|148.04|148.27|148.19|148.67|148.54|147.57|147.49|7822
1744012500000|2025-04-07 07:55:00|148.17|148.09|148.57|148.49|149.02|148.94|148.17|148.09|3800
1744012800000|2025-04-07 08:00:00|148.52|148.44|149.62|149.54|149.62|149.54|148.17|148.09|4125
1744013100000|2025-04-07 08:05:00|149.57|149.49|150.42|150.29|151.12|151.04|149.57|149.49|8993
1744013400000|2025-04-07 08:10:00|150.37|150.24|148.02|147.89|150.52|150.44|148.02|147.89|4349
1744013700000|2025-04-07 08:15:00|147.97|147.84|149.37|149.29|149.57|149.44|147.87|147.79|5819
1744014000000|2025-04-07 08:20:00|149.42|149.34|149.72|149.64|149.87|149.74|148.97|148.89|3349
1744014300000|2025-04-07 08:25:00|149.67|149.59|148.77|148.69|149.72|149.64|148.77|148.64|3387
1744014600000|2025-04-07 08:30:00|148.82|148.64|148.67|148.59|148.92|148.79|147.72|147.59|2962
1744014900000|2025-04-07 08:35:00|148.72|148.54|148.72|148.64|148.87|148.74|148.42|148.34|4300
1744015200000|2025-04-07 08:40:00|148.67|148.54|148.97|148.89|149.37|149.29|148.57|148.49|3541
1744015500000|2025-04-07 08:45:00|149.02|148.94|149.12|149.04|149.52|149.39|148.77|148.69|9539
1744015800000|2025-04-07 08:50:00|149.07|148.99|148.77|148.69|149.27|149.19|148.72|148.64|6703
1744016100000|2025-04-07 08:55:00|148.72|148.64|148.27|148.09|148.97|148.84|148.02|147.94|7609
1744016400000|2025-04-07 09:00:00|148.22|147.99|148.27|148.19|148.67|148.54|147.77|147.64|3731
1744016700000|2025-04-07 09:05:00|148.32|148.24|148.87|148.74|148.87|148.74|148.12|148.04|2341
1744017000000|2025-04-07 09:10:00|148.92|148.79|148.62|148.49|149.47|149.39|148.57|148.49|3106
1744017300000|2025-04-07 09:15:00|148.57|148.44|148.37|148.24|148.77|148.64|148.22|148.14|7791
1744017600000|2025-04-07 09:20:00|148.42|148.29|148.02|147.94|148.57|148.44|147.72|147.59|5009
1744017900000|2025-04-07 09:25:00|148.07|147.89|148.62|148.54|149.02|148.94|147.92|147.84|1985
1744018200000|2025-04-07 09:30:00|148.52|148.44|149.27|149.19|149.57|149.44|148.52|148.44|1295
1744018500000|2025-04-07 09:35:00|149.32|149.14|149.77|149.69|149.82|149.74|149.12|148.99|1932
1744018800000|2025-04-07 09:40:00|149.82|149.64|150.42|150.34|150.57|150.49|149.77|149.64|1473
1744019100000|2025-04-07 09:45:00|150.37|150.29|151.37|151.29|151.67|151.59|149.92|149.84|6136
1744019400000|2025-04-07 09:50:00|151.32|151.24|150.57|150.49|151.72|151.64|150.37|150.24|7342
1744019700000|2025-04-07 09:55:00|150.62|150.54|149.92|149.79|150.72|150.64|149.72|149.64|3440
1744020000000|2025-04-07 10:00:00|149.87|149.89|150.92|150.84|151.37|151.29|149.77|149.69|3376
1744020300000|2025-04-07 10:05:00|150.97|150.89|151.37|151.29|151.82|151.74|150.87|150.79|4155
1744020600000|2025-04-07 10:10:00|151.42|151.34|151.47|151.39|151.92|151.84|151.07|150.94|4558
1744020900000|2025-04-07 10:15:00|151.42|151.34|152.32|152.24|152.67|152.59|151.42|151.29|2609
1744021200000|2025-04-07 10:20:00|152.37|152.29|152.57|152.49|152.87|152.79|152.02|151.94|1800
1744021500000|2025-04-07 10:25:00|152.52|152.44|152.12|152.04|152.57|152.49|151.67|151.59|2561
1744021800000|2025-04-07 10:30:00|152.02|151.99|152.27|152.19|152.47|152.39|151.87|151.79|2236
1744022100000|2025-04-07 10:35:00|152.22|152.09|153.87|153.79|153.87|153.79|152.17|152.09|5063
1744022400000|2025-04-07 10:40:00|153.82|153.74|154.27|154.14|154.32|154.24|153.47|153.34|7439
1744022700000|2025-04-07 10:45:00|154.32|154.19|153.52|153.39|154.47|154.34|153.32|153.19|4438
1744023000000|2025-04-07 10:50:00|153.47|153.44|153.17|153.09|153.77|153.69|152.77|152.64|3567
1744023300000|2025-04-07 10:55:00|153.12|153.04|152.42|152.34|153.12|153.04|151.97|151.89|3734
1744023600000|2025-04-07 11:00:00|152.37|152.29|153.82|153.74|153.87|153.74|151.92|151.84|3966
1744023900000|2025-04-07 11:05:00|153.92|153.79|153.67|153.59|153.97|153.89|153.47|153.39|2889
1744024200000|2025-04-07 11:10:00|153.52|153.44|152.22|152.14|153.52|153.44|152.12|152.04|5051
1744024500000|2025-04-07 11:15:00|152.17|152.09|151.92|151.84|152.27|152.14|151.67|151.59|9078
1744024800000|2025-04-07 11:20:00|151.97|151.79|152.42|152.29|152.72|152.64|151.97|151.79|7751
1744025100000|2025-04-07 11:25:00|152.37|152.39|152.67|152.54|153.07|152.99|152.07|151.99|1150
1744025400000|2025-04-07 11:30:00|152.62|152.49|151.87|151.79|152.62|152.54|151.77|151.69|1870
1744025700000|2025-04-07 11:35:00|151.82|151.74|151.92|151.79|152.02|151.89|151.42|151.34|7740
1744026000000|2025-04-07 11:40:00|151.87|151.74|151.47|151.39|152.32|152.19|151.47|151.39|3036
1744026300000|2025-04-07 11:45:00|151.42|151.34|150.67|150.59|151.47|151.34|150.62|150.54|2889
1744026600000|2025-04-07 11:50:00|150.72|150.64|150.62|150.49|151.12|151.04|150.32|150.24|3550
1744026900000|2025-04-07 11:55:00|150.57|150.54|151.27|151.19|151.57|151.49|150.57|150.54|11947
1744027200000|2025-04-07 12:00:00|151.37|151.29|151.67|151.54|151.92|151.84|151.22|151.09|2153
1744027500000|2025-04-07 12:05:00|151.62|151.59|151.22|151.14|151.72|151.59|151.12|151.04|1293
1744027800000|2025-04-07 12:10:00|151.27|151.19|151.07|150.99|151.37|151.24|150.77|150.69|873
1744028100000|2025-04-07 12:15:00|151.02|150.94|151.07|150.99|151.37|151.24|150.77|150.64|2664
1744028400000|2025-04-07 12:20:00|151.12|151.04|152.12|152.04|152.17|152.09|150.77|150.64|1894
1744028700000|2025-04-07 12:25:00|152.07|151.99|152.67|152.59|152.72|152.59|151.77|151.64|1739
1744029000000|2025-04-07 12:30:00|152.72|152.54|152.72|152.59|152.92|152.84|152.27|152.19|2240
1744029300000|2025-04-07 12:35:00|152.67|152.54|152.27|152.19|153.02|152.94|152.17|152.09|871
1744029600000|2025-04-07 12:40:00|152.22|152.14|152.02|151.94|152.42|152.34|151.82|151.69|1006
1744029900000|2025-04-07 12:45:00|151.97|151.89|152.77|152.64|153.12|152.99|151.57|151.49|2065
1744030200000|2025-04-07 12:50:00|152.72|152.74|153.97|153.84|153.97|153.84|152.72|152.69|2997
1744030500000|2025-04-07 12:55:00|153.92|153.79|154.37|154.29|154.47|154.39|153.72|153.64|5728
1744030800000|2025-04-07 13:00:00|154.42|154.24|153.47|153.39|154.42|154.24|153.37|153.29|5169
1744031100000|2025-04-07 13:05:00|153.37|153.34|153.27|153.19|153.67|153.59|153.17|153.09|3184
1744031400000|2025-04-07 13:10:00|153.22|153.14|153.37|153.24|153.62|153.54|152.82|152.69|1636
1744031700000|2025-04-07 13:15:00|153.32|153.29|152.92|152.84|153.37|153.29|152.57|152.49|2068
1744032000000|2025-04-07 13:20:00|153.02|152.89|152.42|152.34|153.27|153.14|152.37|152.24|1767
1744032300000|2025-04-07 13:25:00|152.37|152.29|151.82|151.74|152.52|152.39|151.77|151.64|2340
1744032600000|2025-04-07 13:30:00|151.77|151.69|151.67|151.54|152.37|152.29|151.57|151.44|3031
1744032900000|2025-04-07 13:35:00|151.62|151.59|151.32|151.24|151.77|151.64|150.97|150.89|4824
1744033200000|2025-04-07 13:40:00|151.42|151.19|151.02|150.94|151.57|151.44|150.77|150.64|3312
1744033500000|2025-04-07 13:45:00|151.07|150.99|152.57|152.49|152.82|152.69|150.92|150.79|3440
1744033800000|2025-04-07 13:50:00|152.52|152.44|153.02|152.94|153.62|153.54|152.52|152.44|4001
1744034100000|2025-04-07 13:55:00|153.07|152.89|153.37|153.29|153.52|153.39|152.77|152.69|3091
1744034400000|2025-04-07 14:00:00|153.32|153.24|153.92|153.84|154.07|153.99|153.27|153.19|2116
1744034700000|2025-04-07 14:05:00|153.87|153.79|154.17|154.04|154.57|154.44|153.62|153.54|2180
1744035000000|2025-04-07 14:10:00|154.12|153.99|157.57|157.49|161.17|161.09|154.07|153.99|18475
1744035300000|2025-04-07 14:15:00|159.37|158.54|160.72|160.59|160.87|160.64|158.42|158.24|3325
1744035600000|2025-04-07 14:20:00|160.67|160.54|156.87|156.74|160.77|160.59|155.92|155.79|16128
1744035900000|2025-04-07 14:25:00|156.82|156.69|155.02|154.94|157.07|156.99|154.92|154.79|7014
1744036200000|2025-04-07 14:30:00|155.12|154.99|155.72|155.64|157.07|156.99|155.07|154.94|12721
1744036500000|2025-04-07 14:35:00|155.67|155.59|153.72|153.59|156.12|155.99|153.72|153.59|5404
1744036800000|2025-04-07 14:40:00|153.67|153.54|154.07|153.99|154.22|154.09|153.32|153.24|7198
1744037100000|2025-04-07 14:45:00|154.02|153.94|154.42|154.34|154.97|154.89|153.87|153.74|2418
1744037400000|2025-04-07 14:50:00|154.52|154.39|156.48|156.32|156.48|156.37|154.32|154.19|7057
1744037700000|2025-04-07 14:55:00|156.53|156.37|156.63|156.52|157.13|157.02|155.83|155.67|7397
1744038000000|2025-04-07 15:00:00|156.68|156.57|156.78|156.62|157.13|157.02|156.18|156.07|4373
1744038300000|2025-04-07 15:05:00|156.83|156.67|155.23|155.12|156.98|156.87|155.13|155.02|10766
1744038600000|2025-04-07 15:10:00|155.18|155.02|153.33|153.22|155.68|155.57|152.23|152.07|4608
1744038900000|2025-04-07 15:15:00|153.43|153.17|153.73|153.57|153.83|153.72|152.28|152.12|8698
1744039200000|2025-04-07 15:20:00|153.68|153.42|153.38|153.22|154.13|154.02|153.33|153.17|4388
1744039500000|2025-04-07 15:25:00|153.43|153.27|152.73|152.57|154.03|153.87|152.73|152.57|10998
1744039800000|2025-04-07 15:30:00|152.88|152.72|153.43|153.32|154.08|153.97|152.88|152.72|18036
1744040100000|2025-04-07 15:35:00|153.48|153.27|153.68|153.57|154.13|153.97|153.13|152.97|9809
1744040400000|2025-04-07 15:40:00|153.63|153.47|155.18|155.07|155.23|155.12|153.58|153.42|2717
1744040700000|2025-04-07 15:45:00|155.23|155.02|154.43|154.32|155.23|155.07|154.23|154.12|3323
1744041000000|2025-04-07 15:50:00|154.48|154.37|154.03|153.87|155.08|154.92|153.93|153.82|896
1744041300000|2025-04-07 15:55:00|154.08|153.92|154.18|154.07|154.58|154.42|153.78|153.62|3142
1744041600000|2025-04-07 16:00:00|154.13|154.02|154.18|154.02|154.33|154.17|153.78|153.67|2183
1744041900000|2025-04-07 16:05:00|154.13|153.87|153.18|153.02|154.13|153.87|152.98|152.87|1254
1744042200000|2025-04-07 16:10:00|153.23|153.07|153.53|153.42|153.78|153.62|152.88|152.72|1004
1744042500000|2025-04-07 16:15:00|153.48|153.37|153.38|153.27|153.73|153.62|152.93|152.82|990
1744042800000|2025-04-07 16:20:00|153.33|153.22|153.28|153.12|153.58|153.47|152.88|152.77|709
1744043100000|2025-04-07 16:25:00|153.23|153.17|154.03|153.92|154.13|153.97|153.23|153.12|567
1744043400000|2025-04-07 16:30:00|153.98|153.87|154.48|154.37|154.58|154.47|153.88|153.72|505
1744043700000|2025-04-07 16:35:00|154.53|154.32|154.03|153.92|154.53|154.42|153.98|153.87|310
1744044000000|2025-04-07 16:40:00|154.08|153.87|153.68|153.57|154.28|154.12|153.58|153.42|292
1744044300000|2025-04-07 16:45:00|153.63|153.52|153.43|153.27|153.68|153.52|153.18|153.07|361
1744044600000|2025-04-07 16:50:00|153.48|153.32|153.78|153.62|153.83|153.67|153.33|153.22|102
1744044900000|2025-04-07 16:55:00|153.83|153.67|153.13|152.97|153.83|153.72|152.88|152.72|298
1744045200000|2025-04-07 17:00:00|153.23|153.07|153.73|153.62|155.28|155.12|153.23|153.07|639
1744045500000|2025-04-07 17:05:00|153.78|153.57|154.03|153.87|154.08|153.92|153.48|153.32|189
1744045800000|2025-04-07 17:10:00|154.08|153.92|154.88|154.72|154.88|154.77|153.78|153.62|263
1744046100000|2025-04-07 17:15:00|154.83|154.67|155.08|154.97|155.28|155.12|154.68|154.52|340
1744046400000|2025-04-07 17:20:00|155.03|154.92|155.18|155.07|155.53|155.37|154.73|154.57|791
1744046700000|2025-04-07 17:25:00|155.23|155.02|155.43|155.27|155.48|155.32|154.78|154.62|200
1744047000000|2025-04-07 17:30:00|155.38|155.32|154.78|154.62|155.38|155.32|154.38|154.22|840
1744047300000|2025-04-07 17:35:00|154.83|154.67|155.18|155.07|155.28|155.12|154.63|154.47|484
1744047600000|2025-04-07 17:40:00|155.23|155.12|155.13|154.97|155.38|155.22|154.63|154.47|524
1744047900000|2025-04-07 17:45:00|155.08|155.02|155.58|155.37|155.78|155.62|154.53|154.37|744
1744048200000|2025-04-07 17:50:00|155.53|155.42|155.83|155.72|155.98|155.87|155.23|155.07|712
1744048500000|2025-04-07 17:55:00|155.78|155.62|156.23|156.12|156.28|156.12|155.53|155.37|268
1744048800000|2025-04-07 18:00:00|156.28|156.07|155.83|155.72|156.43|156.27|155.78|155.67|286
1744049100000|2025-04-07 18:05:00|155.88|155.67|155.58|155.42|155.88|155.72|155.28|155.17|394
1744049400000|2025-04-07 18:10:00|155.53|155.47|155.28|155.12|155.93|155.82|155.13|154.97|259
1744049700000|2025-04-07 18:15:00|155.23|155.17|155.93|155.77|156.03|155.87|155.23|155.07|215
1744050000000|2025-04-07 18:20:00|155.98|155.82|155.93|155.77|156.23|156.07|155.68|155.52|213
1744050300000|2025-04-07 18:25:00|155.88|155.72|155.03|154.87|155.93|155.77|154.93|154.82|400
1744050600000|2025-04-07 18:30:00|155.08|154.92|155.48|155.32|155.48|155.32|155.03|154.87|364
1744050900000|2025-04-07 18:35:00|155.43|155.22|155.58|155.42|155.93|155.82|155.33|155.22|152
1744051200000|2025-04-07 18:40:00|155.53|155.37|155.43|155.27|155.88|155.72|155.13|155.02|125
1744051500000|2025-04-07 18:45:00|155.38|155.22|155.38|155.22|155.68|155.47|155.13|155.02|343
1744051800000|2025-04-07 18:50:00|155.33|155.17|154.53|154.37|155.43|155.22|154.53|154.32|110
1744052100000|2025-04-07 18:55:00|154.48|154.32|154.43|154.27|154.58|154.42|154.28|154.17|204
1744052400000|2025-04-07 19:00:00|154.48|154.32|154.38|154.22|155.08|154.87|154.33|154.17|118
1744052700000|2025-04-07 19:05:00|154.43|154.27|154.23|154.02|154.53|154.37|154.08|153.97|47
1744053000000|2025-04-07 19:10:00|154.18|153.97|154.33|154.17|154.43|154.27|154.03|153.92|59
1744053300000|2025-04-07 19:15:00|154.28|154.12|154.78|154.62|154.93|154.77|153.98|153.82|110
1744053600000|2025-04-07 19:20:00|154.73|154.57|154.43|154.22|154.88|154.72|154.28|154.07|73
1744053900000|2025-04-07 19:25:00|154.48|154.27|154.23|154.02|154.68|154.47|154.13|153.97|70
1744054200000|2025-04-07 19:30:00|154.28|154.07|155.13|154.97|155.18|155.02|154.28|154.07|60
1744054500000|2025-04-07 19:35:00|155.18|155.02|155.18|155.02|155.73|155.57|154.83|154.62|285
1744054800000|2025-04-07 19:40:00|155.23|155.07|154.53|154.37|155.28|155.12|154.43|154.27|206
1744055100000|2025-04-07 19:45:00|154.58|154.42|154.78|154.62|154.83|154.67|154.38|154.22|79
1744055400000|2025-04-07 19:50:00|154.73|154.52|155.23|155.07|155.28|155.17|154.58|154.42|94
1744055700000|2025-04-07 19:55:00|155.28|155.12|154.53|154.42|155.48|155.32|154.53|154.27|209
1744092000000|2025-04-08 06:00:00|158.37|158.29|157.67|157.54|158.37|158.29|157.67|157.49|711
1744092300000|2025-04-08 06:05:00|157.72|157.59|157.87|157.74|158.07|157.94|157.72|157.59|131
1744092600000|2025-04-08 06:10:00|157.97|157.84|157.02|156.89|157.97|157.84|157.02|156.89|279
1744092900000|2025-04-08 06:15:00|157.07|156.94|157.12|156.99|157.27|157.14|157.02|156.89|249
1744093200000|2025-04-08 06:20:00|157.07|157.04|157.37|157.24|157.47|157.39|157.07|156.99|202
1744093500000|2025-04-08 06:25:00|157.42|157.29|157.02|156.84|157.72|157.59|157.02|156.84|225
1744093800000|2025-04-08 06:30:00|156.97|156.69|156.77|156.64|157.22|157.04|156.62|156.49|328
1744094100000|2025-04-08 06:35:00|156.72|156.54|156.67|156.49|156.72|156.59|156.32|156.19|519
1744094400000|2025-04-08 06:40:00|156.62|156.54|157.27|157.09|157.27|157.09|156.52|156.39|574
1744094700000|2025-04-08 06:45:00|157.32|157.14|157.92|157.79|158.02|157.94|157.32|157.14|1170
1744095000000|2025-04-08 06:50:00|157.87|157.69|157.67|157.54|157.92|157.79|157.57|157.49|765
1744095300000|2025-04-08 06:55:00|157.62|157.49|158.17|157.99|158.67|158.49|157.42|157.29|3307
1744095600000|2025-04-08 07:00:00|157.97|157.84|157.42|157.29|158.77|158.69|156.97|156.79|6344
1744095900000|2025-04-08 07:05:00|157.37|157.24|156.22|156.09|157.37|157.24|156.07|155.94|8489
1744096200000|2025-04-08 07:10:00|156.17|156.04|155.62|155.54|156.87|156.74|155.57|155.44|4538
1744096500000|2025-04-08 07:15:00|155.52|155.44|154.92|154.84|155.97|155.84|154.92|154.84|2400
1744096800000|2025-04-08 07:20:00|154.97|154.89|156.32|156.19|156.32|156.24|154.92|154.84|4371
1744097100000|2025-04-08 07:25:00|156.37|156.24|156.22|156.14|157.12|157.04|155.72|155.64|3368
1744097400000|2025-04-08 07:30:00|156.27|156.19|155.82|155.74|156.47|156.39|155.37|155.29|2741
1744097700000|2025-04-08 07:35:00|155.77|155.69|154.47|154.34|155.82|155.74|154.42|154.34|3586
1744098000000|2025-04-08 07:40:00|154.57|154.39|154.07|153.94|154.62|154.54|153.97|153.89|2506
1744098300000|2025-04-08 07:45:00|154.12|153.99|153.87|153.74|154.62|154.54|153.77|153.69|2427
1744098600000|2025-04-08 07:50:00|153.82|153.79|154.67|154.59|155.07|154.99|153.82|153.74|2437
1744098900000|2025-04-08 07:55:00|154.62|154.54|154.27|154.19|155.22|155.14|154.27|154.14|1019
1744099200000|2025-04-08 08:00:00|154.32|154.14|153.52|153.39|154.52|154.39|153.37|153.29|1572
1744099500000|2025-04-08 08:05:00|153.47|153.44|153.87|153.79|153.97|153.84|152.92|152.79|3357
1744099800000|2025-04-08 08:10:00|153.82|153.74|153.67|153.59|154.22|154.14|153.52|153.39|1998
1744100100000|2025-04-08 08:15:00|153.62|153.54|153.92|153.84|154.37|154.29|153.52|153.44|2317
1744100400000|2025-04-08 08:20:00|153.97|153.89|153.77|153.64|154.32|154.24|153.52|153.44|2164
1744100700000|2025-04-08 08:25:00|153.72|153.69|154.37|154.24|154.52|154.39|153.67|153.59|1786
1744101000000|2025-04-08 08:30:00|154.32|154.29|155.17|155.09|155.22|155.14|154.17|154.09|3351
1744101300000|2025-04-08 08:35:00|155.12|155.04|155.97|155.89|156.02|155.94|154.92|154.84|5130
1744101600000|2025-04-08 08:40:00|155.92|155.84|156.32|156.24|156.57|156.49|155.92|155.79|5413
1744101900000|2025-04-08 08:45:00|156.37|156.29|156.52|156.44|157.02|156.94|156.12|156.04|3759
1744102200000|2025-04-08 08:50:00|156.47|156.39|156.02|155.94|156.62|156.54|155.77|155.69|2935
1744102500000|2025-04-08 08:55:00|155.97|155.89|156.12|156.04|156.32|156.19|155.72|155.64|3372
1744102800000|2025-04-08 09:00:00|156.17|156.09|155.92|155.79|156.37|156.29|155.77|155.69|3202
1744103100000|2025-04-08 09:05:00|155.87|155.74|156.62|156.49|156.62|156.54|155.67|155.59|1082
1744103400000|2025-04-08 09:10:00|156.67|156.54|156.37|156.29|156.72|156.64|156.07|155.94|2300
1744103700000|2025-04-08 09:15:00|156.32|156.24|156.62|156.54|156.67|156.59|156.22|156.14|3968
1744104000000|2025-04-08 09:20:00|156.57|156.49|156.37|156.29|156.62|156.54|156.12|156.04|1652
1744104300000|2025-04-08 09:25:00|156.42|156.24|155.77|155.69|156.42|156.29|155.72|155.59|2113
1744104600000|2025-04-08 09:30:00|155.92|155.84|155.92|155.84|156.17|156.04|155.77|155.69|1021
1744104900000|2025-04-08 09:35:00|155.97|155.79|156.02|155.94|156.27|156.14|155.87|155.74|1156
1744105200000|2025-04-08 09:40:00|155.97|155.84|156.17|156.09|156.52|156.44|155.87|155.74|641
1744105500000|2025-04-08 09:45:00|156.12|156.04|155.27|155.14|156.17|156.09|155.17|155.09|3741
1744105800000|2025-04-08 09:50:00|155.22|155.09|154.72|154.64|155.37|155.24|154.72|154.64|3495
1744106100000|2025-04-08 09:55:00|154.77|154.69|155.02|154.94|155.07|154.99|154.67|154.59|1244
1744106400000|2025-04-08 10:00:00|155.07|154.99|155.27|155.19|155.27|155.19|154.32|154.24|1996
1744106700000|2025-04-08 10:05:00|155.37|155.24|155.17|155.04|155.37|155.29|155.02|154.89|1832
1744107000000|2025-04-08 10:10:00|155.12|154.94|154.72|154.59|155.17|154.99|154.52|154.39|1271
1744107300000|2025-04-08 10:15:00|154.67|154.54|154.77|154.69|155.02|154.94|154.37|154.29|4818
1744107600000|2025-04-08 10:20:00|154.82|154.74|154.92|154.79|155.02|154.89|154.57|154.49|399
1744107900000|2025-04-08 10:25:00|154.87|154.84|155.07|154.99|155.22|155.09|154.72|154.64|656
1744108200000|2025-04-08 10:30:00|155.02|154.94|155.07|154.99|155.17|155.09|154.82|154.74|613
1744108500000|2025-04-08 10:35:00|155.12|155.04|155.42|155.29|155.57|155.44|155.07|154.99|492
1744108800000|2025-04-08 10:40:00|155.37|155.34|155.42|155.34|155.77|155.64|155.27|155.19|1831
1744109100000|2025-04-08 10:45:00|155.37|155.29|155.67|155.54|155.87|155.79|155.17|155.09|406
1744109400000|2025-04-08 10:50:00|155.62|155.49|155.77|155.69|155.77|155.69|155.22|155.14|433
1744109700000|2025-04-08 10:55:00|155.82|155.74|155.77|155.69|156.02|155.94|155.67|155.59|604
1744110000000|2025-04-08 11:00:00|155.82|155.74|156.27|156.19|156.37|156.29|155.77|155.69|1443
1744110300000|2025-04-08 11:05:00|156.22|156.14|156.22|156.14|156.42|156.34|155.97|155.84|1456
1744110600000|2025-04-08 11:10:00|156.27|156.09|156.72|156.59|156.97|156.89|156.17|156.04|2025
1744110900000|2025-04-08 11:15:00|156.67|156.64|156.92|156.84|157.37|157.29|156.47|156.39|1044
1744111200000|2025-04-08 11:20:00|156.97|156.79|157.17|157.09|157.27|157.19|156.92|156.79|1057
1744111500000|2025-04-08 11:25:00|157.22|157.14|156.67|156.59|157.27|157.19|156.57|156.49|1034
1744111800000|2025-04-08 11:30:00|156.72|156.54|157.27|157.19|157.37|157.29|156.57|156.49|1051
1744112100000|2025-04-08 11:35:00|157.32|157.24|157.52|157.39|157.67|157.59|157.12|157.04|985
1744112400000|2025-04-08 11:40:00|157.47|157.44|157.82|157.74|157.87|157.79|157.37|157.24|979
1744112700000|2025-04-08 11:45:00|157.87|157.79|158.07|157.94|158.32|158.14|157.47|157.34|1282
1744113000000|2025-04-08 11:50:00|158.12|157.99|158.62|158.49|158.72|158.59|157.97|157.89|2650
1744113300000|2025-04-08 11:55:00|158.57|158.54|158.77|158.69|158.92|158.84|158.57|158.44|2621
1744113600000|2025-04-08 12:00:00|158.87|158.64|158.27|158.14|158.92|158.84|158.12|158.04|3546
1744113900000|2025-04-08 12:05:00|158.22|158.19|158.32|158.19|158.57|158.49|158.02|157.89|2393
1744114200000|2025-04-08 12:10:00|158.37|158.24|158.77|158.69|158.92|158.79|158.27|158.19|2191
1744114500000|2025-04-08 12:15:00|158.82|158.74|159.27|159.19|159.42|159.34|158.77|158.69|2500
1744114800000|2025-04-08 12:20:00|159.32|159.24|158.82|158.69|159.52|159.44|158.67|158.54|7117
1744115100000|2025-04-08 12:25:00|158.77|158.74|159.52|159.44|159.57|159.49|158.57|158.49|3618
1744115400000|2025-04-08 12:30:00|159.47|159.39|159.67|159.59|159.97|159.84|159.32|159.19|6727
1744115700000|2025-04-08 12:35:00|159.72|159.64|159.62|159.49|159.87|159.79|159.47|159.34|4649
1744116000000|2025-04-08 12:40:00|159.57|159.54|159.77|159.69|159.97|159.89|159.42|159.34|4594
1744116300000|2025-04-08 12:45:00|159.82|159.74|159.97|159.89|160.27|160.19|159.77|159.69|4090
1744116600000|2025-04-08 12:50:00|160.02|159.84|160.52|160.44|160.57|160.44|159.77|159.69|4147
1744116900000|2025-04-08 12:55:00|160.57|160.49|160.62|160.54|161.17|161.09|160.52|160.44|5574
1744117200000|2025-04-08 13:00:00|160.52|160.44|160.37|160.29|160.67|160.54|160.27|160.19|4171
1744117500000|2025-04-08 13:05:00|160.42|160.24|160.57|160.49|160.77|160.69|159.92|159.84|4681
1744117800000|2025-04-08 13:10:00|160.62|160.54|160.62|160.49|161.07|160.99|160.42|160.34|5201
1744118100000|2025-04-08 13:15:00|160.67|160.54|160.22|160.14|160.67|160.59|160.12|160.04|6941
1744118400000|2025-04-08 13:20:00|160.27|160.19|159.97|159.89|160.62|160.49|159.92|159.84|10089
1744118700000|2025-04-08 13:25:00|160.07|159.94|160.47|160.39|160.47|160.39|160.07|159.94|3554
1744119000000|2025-04-08 13:30:00|160.62|160.54|160.27|160.14|160.77|160.64|159.77|159.69|7005
1744119300000|2025-04-08 13:35:00|160.22|160.19|160.07|159.99|160.27|160.19|159.72|159.64|3563
1744119600000|2025-04-08 13:40:00|160.02|159.94|160.07|159.94|160.12|159.99|159.57|159.44|4280
1744119900000|2025-04-08 13:45:00|160.02|159.99|159.67|159.59|160.07|159.99|159.57|159.44|2255
1744120200000|2025-04-08 13:50:00|159.72|159.54|160.07|159.99|160.07|159.99|159.22|159.14|6537
1744120500000|2025-04-08 13:55:00|160.02|159.94|160.12|160.04|160.42|160.34|159.92|159.84|1796
1744120800000|2025-04-08 14:00:00|160.17|160.09|160.22|160.14|160.42|160.34|159.92|159.79|5823
1744121100000|2025-04-08 14:05:00|160.27|160.19|160.27|160.19|160.57|160.49|159.82|159.69|2511
1744121400000|2025-04-08 14:10:00|160.32|160.24|160.47|160.39|160.62|160.49|160.07|159.99|1756
1744121700000|2025-04-08 14:15:00|160.52|160.44|160.57|160.44|160.72|160.64|160.32|160.24|2310
1744122000000|2025-04-08 14:20:00|160.62|160.49|160.87|160.74|161.02|160.94|160.52|160.44|2040
1744122300000|2025-04-08 14:25:00|160.92|160.79|160.87|160.79|161.27|161.14|160.82|160.74|5103
1744122600000|2025-04-08 14:30:00|160.92|160.84|160.97|160.89|161.17|161.04|160.62|160.54|2189
1744122900000|2025-04-08 14:35:00|161.02|160.94|161.07|160.99|161.17|161.04|160.77|160.69|1918
1744123200000|2025-04-08 14:40:00|161.12|160.94|160.67|160.59|161.17|161.04|160.67|160.59|4888
1744123500000|2025-04-08 14:45:00|160.62|160.54|160.17|160.04|160.62|160.54|160.02|159.94|4285
1744123800000|2025-04-08 14:50:00|160.12|160.09|159.37|159.29|160.22|160.09|159.32|159.24|6261
1744124100000|2025-04-08 14:55:00|159.32|159.24|158.97|158.84|159.47|159.39|158.92|158.84|4984
1744124400000|2025-04-08 15:00:00|159.02|158.89|159.17|159.09|159.32|159.24|158.97|158.89|2755
1744124700000|2025-04-08 15:05:00|159.12|159.04|158.87|158.79|159.17|159.09|158.77|158.64|4002
1744125000000|2025-04-08 15:10:00|158.92|158.84|158.22|158.14|158.92|158.84|158.17|158.04|6997
1744125300000|2025-04-08 15:15:00|158.27|158.19|158.22|158.14|158.27|158.19|157.87|157.74|6411
1744125600000|2025-04-08 15:20:00|158.17|158.09|158.07|157.99|158.47|158.39|157.77|157.69|5526
1744125900000|2025-04-08 15:25:00|158.02|157.94|157.97|157.89|158.57|158.44|157.87|157.79|5491
1744126200000|2025-04-08 15:30:00|157.92|157.84|158.07|157.94|158.22|158.09|157.67|157.59|11568
1744126500000|2025-04-08 15:35:00|158.12|157.99|158.52|158.44|158.77|158.69|158.07|157.99|6432
1744126800000|2025-04-08 15:40:00|158.57|158.49|158.77|158.69|158.77|158.69|158.47|158.39|3181
1744127100000|2025-04-08 15:45:00|158.82|158.74|158.57|158.44|159.12|159.04|158.47|158.39|786
1744127400000|2025-04-08 15:50:00|158.52|158.49|158.42|158.34|158.62|158.49|158.12|158.04|846
1744127700000|2025-04-08 15:55:00|158.47|158.39|158.67|158.59|158.72|158.59|158.32|158.24|6194
1744128000000|2025-04-08 16:00:00|158.62|158.49|158.57|158.49|158.67|158.59|158.42|158.34|134
1744128300000|2025-04-08 16:05:00|158.62|158.54|158.27|158.14|158.82|158.69|158.27|158.14|697
1744128600000|2025-04-08 16:10:00|158.32|158.19|158.32|158.19|158.67|158.54|158.32|158.19|53
1744128900000|2025-04-08 16:15:00|158.27|158.14|157.92|157.79|158.32|158.19|157.77|157.69|544
1744129200000|2025-04-08 16:20:00|157.87|157.74|157.67|157.54|158.12|157.99|157.62|157.49|1112
1744129500000|2025-04-08 16:25:00|157.62|157.59|157.97|157.84|158.02|157.89|157.52|157.44|306
1744129800000|2025-04-08 16:30:00|158.07|157.89|157.62|157.49|158.17|158.09|157.12|156.99|2522
1744130100000|2025-04-08 16:35:00|157.57|157.44|156.72|156.59|157.72|157.59|156.57|156.44|1340
1744130400000|2025-04-08 16:40:00|156.67|156.54|156.27|156.14|156.77|156.64|155.77|155.69|3988
1744130700000|2025-04-08 16:45:00|156.22|156.19|156.92|156.79|157.22|157.14|156.07|155.94|1158
1744131000000|2025-04-08 16:50:00|156.97|156.84|156.77|156.64|157.17|157.04|156.72|156.59|473
1744131300000|2025-04-08 16:55:00|156.82|156.69|155.72|155.59|157.12|157.04|155.67|155.54|570
1744131600000|2025-04-08 17:00:00|155.77|155.64|155.87|155.79|155.92|155.79|155.52|155.39|186
1744131900000|2025-04-08 17:05:00|155.92|155.84|154.82|154.74|156.02|155.89|154.82|154.74|1025
1744132200000|2025-04-08 17:10:00|154.87|154.79|154.87|154.74|155.02|154.89|154.37|154.29|601
1744132500000|2025-04-08 17:15:00|154.82|154.69|155.12|155.04|155.62|155.49|154.82|154.69|188
1744132800000|2025-04-08 17:20:00|155.17|154.99|154.97|154.84|155.17|155.04|154.72|154.64|482
1744133100000|2025-04-08 17:25:00|154.92|154.79|154.32|154.19|155.07|154.99|154.32|154.19|387
1744133400000|2025-04-08 17:30:00|154.27|154.14|154.12|153.99|154.62|154.49|154.07|153.99|501
1744133700000|2025-04-08 17:35:00|154.17|154.04|154.92|154.79|155.12|154.99|154.02|153.89|585
1744134000000|2025-04-08 17:40:00|154.97|154.84|155.92|155.79|156.22|156.09|154.97|154.84|465
1744134300000|2025-04-08 17:45:00|155.87|155.74|155.17|155.04|155.87|155.79|155.12|154.99|133
1744134600000|2025-04-08 17:50:00|155.12|154.99|155.32|155.19|155.72|155.59|154.97|154.84|218
1744134900000|2025-04-08 17:55:00|155.37|155.24|155.72|155.59|155.82|155.69|155.32|155.19|36
1744135200000|2025-04-08 18:00:00|155.67|155.64|155.52|155.44|155.82|155.74|155.42|155.29|89
1744135500000|2025-04-08 18:05:00|155.47|155.39|155.07|154.94|155.47|155.39|154.92|154.79|88
1744135800000|2025-04-08 18:10:00|155.12|154.99|155.02|154.89|155.22|155.09|154.97|154.84|178
1744136100000|2025-04-08 18:15:00|154.97|154.84|155.47|155.34|155.52|155.39|154.87|154.74|368
1744136400000|2025-04-08 18:20:00|155.42|155.29|155.17|155.04|155.52|155.39|154.92|154.79|37
1744136700000|2025-04-08 18:25:00|155.12|154.99|154.52|154.39|155.12|154.99|154.42|154.29|22
1744137000000|2025-04-08 18:30:00|154.57|154.44|155.02|154.89|155.97|155.84|154.57|154.44|455
1744137300000|2025-04-08 18:35:00|154.97|154.84|154.87|154.74|155.02|154.89|154.62|154.54|61
1744137600000|2025-04-08 18:40:00|154.92|154.79|154.57|154.44|154.92|154.79|154.47|154.34|31
1744137900000|2025-04-08 18:45:00|154.62|154.49|154.92|154.79|155.07|154.94|154.62|154.49|71
1744138200000|2025-04-08 18:50:00|154.87|154.84|154.77|154.64|155.07|154.94|154.67|154.54|40
1744138500000|2025-04-08 18:55:00|154.82|154.69|154.62|154.49|154.82|154.69|154.47|154.39|43
1744138800000|2025-04-08 19:00:00|154.57|154.44|154.17|154.04|154.67|154.54|154.12|153.99|91
1744139100000|2025-04-08 19:05:00|154.12|153.99|153.47|153.39|154.22|154.09|153.47|153.39|643
1744139400000|2025-04-08 19:10:00|153.52|153.44|153.12|152.99|153.67|153.59|152.97|152.84|268
1744139700000|2025-04-08 19:15:00|153.17|153.04|152.57|152.44|153.22|153.14|152.37|152.24|317
1744140000000|2025-04-08 19:20:00|152.62|152.49|152.87|152.74|152.92|152.79|152.47|152.34|153
1744140300000|2025-04-08 19:25:00|152.82|152.69|153.17|153.04|153.27|153.14|152.77|152.69|118
1744140600000|2025-04-08 19:30:00|153.12|152.99|152.52|152.44|153.22|153.09|152.52|152.44|351
1744140900000|2025-04-08 19:35:00|152.47|152.39|151.67|151.54|152.47|152.39|151.52|151.44|220
1744141200000|2025-04-08 19:40:00|151.62|151.49|151.37|151.24|152.17|152.09|151.37|151.24|329
1744141500000|2025-04-08 19:45:00|151.42|151.29|151.17|151.04|151.57|151.39|150.92|150.79|647
1744141800000|2025-04-08 19:50:00|151.32|151.09|152.62|152.49|152.67|152.49|151.32|151.09|546
1744142100000|2025-04-08 19:55:00|152.52|152.44|152.87|152.59|153.37|153.19|152.27|152.14|257
1744178400000|2025-04-09 06:00:00|152.74|152.67|152.77|152.64|152.77|152.67|152.32|152.14|148
1744178700000|2025-04-09 06:05:00|152.72|152.59|152.47|152.29|152.92|152.74|152.32|152.09|702
1744179000000|2025-04-09 06:10:00|152.57|152.34|153.02|152.84|153.22|153.04|152.37|152.24|565
1744179300000|2025-04-09 06:15:00|152.97|152.89|152.57|152.39|153.47|153.34|152.32|152.19|299
1744179600000|2025-04-09 06:20:00|152.62|152.44|151.82|151.64|152.62|152.44|151.72|151.59|301
1744179900000|2025-04-09 06:25:00|151.77|151.69|151.67|151.49|152.02|151.84|151.52|151.34|141
1744180200000|2025-04-09 06:30:00|151.72|151.54|152.12|151.89|152.42|152.19|151.62|151.54|123
1744180500000|2025-04-09 06:35:00|152.17|151.94|151.57|151.39|152.37|152.19|151.27|151.09|550
1744180800000|2025-04-09 06:40:00|151.67|151.34|151.37|151.19|151.67|151.59|151.17|150.99|431
1744181100000|2025-04-09 06:45:00|151.42|151.24|150.77|150.64|151.57|151.39|150.77|150.64|438
1744181400000|2025-04-09 06:50:00|150.87|150.74|151.47|151.29|151.47|151.34|150.57|150.44|1458
1744181700000|2025-04-09 06:55:00|151.42|151.34|152.02|151.84|152.17|152.09|151.22|151.09|1905
1744182000000|2025-04-09 07:00:00|151.87|151.69|153.72|153.59|154.27|154.09|151.17|150.99|7649
1744182300000|2025-04-09 07:05:00|153.62|153.49|153.22|153.14|153.97|153.84|152.72|152.59|6414
1744182600000|2025-04-09 07:10:00|153.17|153.09|154.07|153.94|154.52|154.39|153.07|152.94|5782
1744182900000|2025-04-09 07:15:00|154.02|153.89|154.12|153.99|154.72|154.59|153.57|153.44|2364
1744183200000|2025-04-09 07:20:00|154.02|153.94|153.87|153.74|154.17|154.04|153.62|153.49|1990
1744183500000|2025-04-09 07:25:00|153.82|153.69|154.42|154.29|154.67|154.54|153.67|153.54|1550
1744183800000|2025-04-09 07:30:00|154.47|154.34|154.62|154.49|154.67|154.59|153.82|153.69|2039
1744184100000|2025-04-09 07:35:00|154.57|154.44|155.47|155.39|155.57|155.44|154.37|154.24|2440
1744184400000|2025-04-09 07:40:00|155.52|155.44|155.62|155.49|156.32|156.24|155.47|155.34|2200
1744184700000|2025-04-09 07:45:00|155.67|155.54|155.72|155.64|156.22|156.14|155.22|155.14|3045
1744185000000|2025-04-09 07:50:00|155.77|155.69|155.77|155.69|156.07|155.94|155.37|155.29|2733
1744185300000|2025-04-09 07:55:00|155.72|155.64|156.17|156.09|156.27|156.19|155.72|155.59|5452
1744185600000|2025-04-09 08:00:00|156.12|156.04|155.17|155.09|156.52|156.39|155.02|154.94|2070
1744185900000|2025-04-09 08:05:00|155.12|155.04|154.72|154.59|155.17|155.09|154.27|154.14|3926
1744186200000|2025-04-09 08:10:00|154.77|154.64|154.52|154.44|154.92|154.79|154.27|154.19|3427
1744186500000|2025-04-09 08:15:00|154.57|154.49|154.22|154.14|154.92|154.79|154.22|154.14|2887
1744186800000|2025-04-09 08:20:00|154.17|154.09|154.22|154.14|154.42|154.34|154.02|153.89|1447
1744187100000|2025-04-09 08:25:00|154.32|154.09|153.77|153.64|154.57|154.49|153.67|153.59|8347
1744187400000|2025-04-09 08:30:00|153.82|153.69|153.57|153.49|153.82|153.74|153.17|153.09|1755
1744187700000|2025-04-09 08:35:00|153.62|153.54|153.47|153.39|154.02|153.94|153.42|153.29|2389
1744188000000|2025-04-09 08:40:00|153.52|153.44|154.22|154.14|154.22|154.14|153.42|153.34|1736
1744188300000|2025-04-09 08:45:00|154.27|154.09|154.17|154.09|154.52|154.39|153.87|153.79|1312
1744188600000|2025-04-09 08:50:00|154.12|154.04|154.32|154.19|154.42|154.29|154.02|153.89|458
1744188900000|2025-04-09 08:55:00|154.37|154.24|155.47|155.34|155.47|155.39|154.32|154.24|3944
1744189200000|2025-04-09 09:00:00|155.52|155.39|154.87|154.79|155.62|155.54|154.67|154.59|2642
1744189500000|2025-04-09 09:05:00|154.92|154.74|155.47|155.39|155.52|155.44|154.67|154.54|1065
1744189800000|2025-04-09 09:10:00|155.52|155.44|155.82|155.69|155.82|155.74|155.42|155.29|945
1744190100000|2025-04-09 09:15:00|155.77|155.64|155.67|155.54|155.92|155.84|155.52|155.39|1742
1744190400000|2025-04-09 09:20:00|155.72|155.59|155.67|155.59|155.97|155.89|155.47|155.39|543
1744190700000|2025-04-09 09:25:00|155.62|155.54|155.22|155.09|155.67|155.59|154.92|154.79|1661
1744191000000|2025-04-09 09:30:00|155.17|155.14|154.82|154.69|155.32|155.24|154.67|154.59|2336
1744191300000|2025-04-09 09:35:00|154.87|154.74|154.62|154.54|154.97|154.89|154.47|154.39|352
1744191600000|2025-04-09 09:40:00|154.67|154.49|154.42|154.29|154.67|154.49|154.27|154.14|888
1744191900000|2025-04-09 09:45:00|154.37|154.34|154.12|153.99|154.42|154.34|153.92|153.84|2684
1744192200000|2025-04-09 09:50:00|154.07|154.04|154.12|153.99|154.42|154.29|154.02|153.94|1763
1744192500000|2025-04-09 09:55:00|154.07|154.04|153.82|153.74|154.42|154.29|153.82|153.74|350
1744192800000|2025-04-09 10:00:00|153.77|153.69|153.82|153.69|153.97|153.89|153.62|153.54|1018
1744193100000|2025-04-09 10:05:00|153.77|153.64|153.62|153.49|153.82|153.64|153.42|153.34|1959
1744193400000|2025-04-09 10:10:00|153.57|153.54|153.87|153.79|154.02|153.94|153.37|153.29|887
1744193700000|2025-04-09 10:15:00|153.92|153.74|153.77|153.69|154.27|154.19|153.62|153.54|601
1744194000000|2025-04-09 10:20:00|153.72|153.64|153.42|153.29|153.77|153.64|153.32|153.19|2162
1744194300000|2025-04-09 10:25:00|153.37|153.34|153.87|153.79|153.97|153.84|153.32|153.24|2463
1744194600000|2025-04-09 10:30:00|153.82|153.74|153.57|153.44|154.02|153.94|153.37|153.29|1304
1744194900000|2025-04-09 10:35:00|153.62|153.49|153.52|153.39|153.62|153.54|153.27|153.14|2468
1744195200000|2025-04-09 10:40:00|153.47|153.34|153.82|153.69|154.02|153.94|153.47|153.34|1429
1744195500000|2025-04-09 10:45:00|153.77|153.64|153.97|153.89|154.17|154.04|153.67|153.54|6455
1744195800000|2025-04-09 10:50:00|154.02|153.84|154.32|154.24|154.42|154.29|154.02|153.84|1580
1744196100000|2025-04-09 10:55:00|154.27|154.19|153.37|153.24|154.52|154.44|153.27|153.19|3874
1744196400000|2025-04-09 11:00:00|153.42|153.29|151.97|151.84|153.42|153.29|151.12|151.04|9143
1744196700000|2025-04-09 11:05:00|152.02|151.79|151.82|151.69|152.77|152.64|151.77|151.64|1494
1744197000000|2025-04-09 11:10:00|151.87|151.74|152.87|152.74|152.97|152.89|151.82|151.64|1724
1744197300000|2025-04-09 11:15:00|152.82|152.64|152.67|152.54|153.32|153.19|152.47|152.34|1016
1744197600000|2025-04-09 11:20:00|152.72|152.59|152.37|152.24|152.72|152.64|152.02|151.94|1530
1744197900000|2025-04-09 11:25:00|152.32|152.19|152.87|152.79|153.12|153.04|152.27|152.19|1414
1744198200000|2025-04-09 11:30:00|152.92|152.74|152.22|152.09|153.02|152.89|152.22|152.09|912
1744198500000|2025-04-09 11:35:00|152.17|151.99|151.97|151.84|152.27|152.19|151.92|151.79|966
1744198800000|2025-04-09 11:40:00|151.92|151.79|151.47|151.34|151.97|151.84|151.37|151.24|1782
1744199100000|2025-04-09 11:45:00|151.42|151.24|152.67|152.54|153.17|153.04|151.27|151.14|3825
1744199400000|2025-04-09 11:50:00|152.62|152.49|152.37|152.29|153.02|152.89|152.22|152.14|1188
1744199700000|2025-04-09 11:55:00|152.42|152.34|152.02|151.89|152.57|152.44|151.92|151.84|1633
1744200000000|2025-04-09 12:00:00|151.92|151.79|152.07|151.99|152.27|152.14|151.72|151.59|1298
1744200300000|2025-04-09 12:05:00|152.12|152.04|151.87|151.74|152.37|152.24|151.72|151.59|1214
1744200600000|2025-04-09 12:10:00|151.82|151.79|152.32|152.24|152.52|152.44|151.82|151.69|786
1744200900000|2025-04-09 12:15:00|152.37|152.19|152.12|152.04|152.52|152.39|152.02|151.89|1820
1744201200000|2025-04-09 12:20:00|152.17|152.09|151.62|151.54|152.27|152.14|151.62|151.49|1568
1744201500000|2025-04-09 12:25:00|151.67|151.59|151.42|151.34|151.67|151.59|151.37|151.29|1329
1744201800000|2025-04-09 12:30:00|151.47|151.29|151.92|151.84|152.07|151.94|151.42|151.29|2091
1744202100000|2025-04-09 12:35:00|151.97|151.79|151.72|151.64|152.12|151.99|151.67|151.59|1875
1744202400000|2025-04-09 12:40:00|151.67|151.59|151.97|151.89|152.02|151.94|151.62|151.49|470
1744202700000|2025-04-09 12:45:00|151.92|151.84|152.42|152.34|152.57|152.49|151.72|151.64|3947
1744203000000|2025-04-09 12:50:00|152.47|152.29|152.82|152.74|152.82|152.74|152.27|152.14|921
1744203300000|2025-04-09 12:55:00|152.87|152.79|152.72|152.59|153.17|153.09|152.67|152.54|1866
1744203600000|2025-04-09 13:00:00|152.67|152.64|153.32|153.19|153.47|153.39|152.62|152.49|2399
1744203900000|2025-04-09 13:05:00|153.27|153.14|154.12|154.04|154.37|154.24|153.22|153.09|9317
1744204200000|2025-04-09 13:10:00|154.17|154.09|154.17|154.09|154.52|154.44|153.92|153.79|3058
1744204500000|2025-04-09 13:15:00|154.22|154.04|154.57|154.44|154.67|154.54|154.02|153.94|3850
1744204800000|2025-04-09 13:20:00|154.52|154.49|153.57|153.49|154.57|154.49|153.42|153.34|3845
1744205100000|2025-04-09 13:25:00|153.52|153.44|153.22|153.09|153.57|153.49|153.17|153.09|2632
1744205400000|2025-04-09 13:30:00|153.17|153.04|153.97|153.89|154.27|154.19|153.17|153.04|3156
1744205700000|2025-04-09 13:35:00|153.92|153.84|154.67|154.54|154.67|154.59|153.37|153.29|3012
1744206000000|2025-04-09 13:40:00|154.72|154.59|153.97|153.89|154.87|154.79|153.87|153.79|2244
1744206300000|2025-04-09 13:45:00|154.02|153.94|154.17|154.04|154.17|154.09|153.52|153.44|3395
1744206600000|2025-04-09 13:50:00|154.12|154.09|154.77|154.69|155.02|154.94|154.07|153.99|5029
1744206900000|2025-04-09 13:55:00|154.72|154.64|154.97|154.89|155.37|155.29|154.67|154.59|5353
1744207200000|2025-04-09 14:00:00|155.12|154.99|155.07|154.99|155.77|155.64|154.92|154.84|1924
1744207500000|2025-04-09 14:05:00|155.02|154.94|154.42|154.34|155.07|154.99|154.27|154.19|2309
1744207800000|2025-04-09 14:10:00|154.37|154.29|153.77|153.69|154.62|154.54|153.72|153.59|2703
1744208100000|2025-04-09 14:15:00|153.82|153.74|154.17|154.09|154.37|154.29|153.82|153.69|908
1744208400000|2025-04-09 14:20:00|154.22|154.14|154.12|153.99|154.47|154.34|153.82|153.69|1085
1744208700000|2025-04-09 14:25:00|154.07|154.04|154.02|153.94|154.32|154.24|153.67|153.59|1152
1744209000000|2025-04-09 14:30:00|154.07|153.99|154.62|154.54|154.77|154.69|153.97|153.89|2200
1744209300000|2025-04-09 14:35:00|154.67|154.59|154.37|154.29|154.72|154.64|154.12|154.04|1156
1744209600000|2025-04-09 14:40:00|154.32|154.24|154.07|153.99|154.37|154.24|153.92|153.84|2079
1744209900000|2025-04-09 14:45:00|154.12|154.04|153.77|153.64|154.67|154.59|153.62|153.49|1219
1744210200000|2025-04-09 14:50:00|153.82|153.69|153.42|153.34|153.87|153.74|153.12|152.99|1138
1744210500000|2025-04-09 14:55:00|153.47|153.39|153.37|153.24|153.67|153.59|153.22|153.14|2272
1744210800000|2025-04-09 15:00:00|153.32|153.29|153.92|153.84|154.02|153.89|153.32|153.24|3162
1744211100000|2025-04-09 15:05:00|153.87|153.79|153.92|153.84|154.22|154.14|153.77|153.69|1999
1744211400000|2025-04-09 15:10:00|153.87|153.79|153.97|153.84|154.17|154.09|153.82|153.69|3691
1744211700000|2025-04-09 15:15:00|154.02|153.89|154.27|154.19|154.37|154.29|154.02|153.89|2710
1744212000000|2025-04-09 15:20:00|154.22|154.14|154.57|154.44|154.62|154.54|154.17|154.04|4681
1744212300000|2025-04-09 15:25:00|154.52|154.49|154.62|154.54|154.82|154.69|154.37|154.29|3826
1744212600000|2025-04-09 15:30:00|154.57|154.49|154.52|154.39|154.97|154.84|154.27|154.19|11190
1744212900000|2025-04-09 15:35:00|154.47|154.44|153.62|153.54|154.47|154.44|153.57|153.49|5788
1744213200000|2025-04-09 15:40:00|153.52|153.44|153.52|153.39|153.72|153.59|153.22|153.14|3413
1744213500000|2025-04-09 15:45:00|153.47|153.34|153.92|153.84|154.32|154.24|153.47|153.34|716
1744213800000|2025-04-09 15:50:00|153.87|153.79|154.02|153.94|154.27|154.19|153.77|153.69|702
1744214100000|2025-04-09 15:55:00|154.07|153.99|153.67|153.54|154.07|153.99|153.57|153.49|479
1744214400000|2025-04-09 16:00:00|153.62|153.59|153.47|153.34|153.72|153.64|153.32|153.24|1132
1744214700000|2025-04-09 16:05:00|153.52|153.39|153.82|153.69|153.87|153.74|153.42|153.34|174
1744215000000|2025-04-09 16:10:00|153.77|153.64|154.27|154.14|154.47|154.34|153.77|153.64|353
1744215300000|2025-04-09 16:15:00|154.22|154.19|154.42|154.29|154.47|154.39|154.22|154.04|4439
1744215600000|2025-04-09 16:20:00|154.37|154.24|154.07|153.99|154.47|154.34|154.07|153.94|409
1744215900000|2025-04-09 16:25:00|154.02|153.94|154.02|153.94|154.37|154.29|153.97|153.89|298
1744216200000|2025-04-09 16:30:00|153.97|153.89|154.02|153.89|154.17|154.09|153.92|153.79|346
1744216500000|2025-04-09 16:35:00|154.07|153.94|154.07|153.94|154.22|154.14|153.92|153.84|76
1744216800000|2025-04-09 16:40:00|154.02|153.89|153.92|153.79|154.02|153.94|153.72|153.64|754
1744217100000|2025-04-09 16:45:00|153.97|153.84|154.17|154.04|154.17|154.04|153.87|153.74|258
1744217400000|2025-04-09 16:50:00|154.22|154.09|154.42|154.34|154.47|154.34|154.02|153.94|506
1744217700000|2025-04-09 16:55:00|154.37|154.29|154.47|154.34|154.77|154.64|154.32|154.24|871
1744218000000|2025-04-09 17:00:00|154.52|154.39|155.22|155.09|155.27|155.14|154.47|154.34|447
1744218300000|2025-04-09 17:05:00|155.27|155.14|154.62|154.49|155.27|155.14|154.57|154.44|1002
1744218600000|2025-04-09 17:10:00|154.67|154.54|154.57|154.49|154.67|154.54|154.32|154.19|98
1744218900000|2025-04-09 17:15:00|154.62|154.54|154.77|154.59|155.32|155.24|153.52|153.39|2804
1744219200000|2025-04-09 17:20:00|154.72|154.69|160.23|159.23|160.23|159.89|154.72|154.64|3866
1744219500000|2025-04-09 17:25:00|160.24|159.21|161.53|161.32|163.03|162.57|160.24|159.21|1079
1744219800000|2025-04-09 17:30:00|161.48|161.37|168.48|168.27|168.53|168.27|160.01|159.95|2140
1744220700000|2025-04-09 17:45:00|165.83|165.57|167.13|166.87|168.48|168.02|165.43|165.27|3629
1744221000000|2025-04-09 17:50:00|167.23|166.97|167.33|167.07|167.73|167.52|166.13|165.97|2686
1744221300000|2025-04-09 17:55:00|167.28|167.02|167.28|167.07|167.78|167.52|166.88|166.62|3371
1744221600000|2025-04-09 18:00:00|167.23|167.12|167.43|167.27|167.73|167.57|165.78|165.62|2670
1744221900000|2025-04-09 18:05:00|167.53|167.32|167.23|167.07|168.23|168.12|166.78|166.67|1454
1744222200000|2025-04-09 18:10:00|167.18|166.97|167.83|167.62|168.03|167.82|166.98|166.87|484
1744222500000|2025-04-09 18:15:00|167.88|167.67|168.23|168.07|168.93|168.77|167.38|167.17|805
1744222800000|2025-04-09 18:20:00|168.28|168.12|168.63|168.47|168.93|168.82|168.13|167.97|865
1744223100000|2025-04-09 18:25:00|168.68|168.52|170.88|170.72|170.93|170.82|168.38|168.22|3328
1744223400000|2025-04-09 18:30:00|170.93|170.77|170.88|170.72|171.88|171.72|170.63|170.42|2069
1744223700000|2025-04-09 18:35:00|170.98|170.77|169.73|169.57|170.98|170.82|169.58|169.47|863
1744224000000|2025-04-09 18:40:00|169.68|169.52|167.38|167.12|169.68|169.52|167.28|167.07|963
1744224300000|2025-04-09 18:45:00|167.43|167.17|167.18|167.07|167.78|167.57|166.98|166.82|1185
1744224600000|2025-04-09 18:50:00|167.23|167.12|167.28|167.07|167.83|167.72|166.98|166.87|2248
1744224900000|2025-04-09 18:55:00|167.33|167.17|167.23|167.07|167.68|167.52|167.03|166.82|2063
1744225200000|2025-04-09 19:00:00|167.28|167.12|167.58|167.42|167.63|167.52|167.08|166.92|1262
1744225500000|2025-04-09 19:05:00|167.53|167.47|167.98|167.82|167.98|167.87|167.53|167.37|2007
1744225800000|2025-04-09 19:10:00|168.03|167.87|168.03|167.92|168.18|167.97|167.53|167.37|1697
1744226100000|2025-04-09 19:15:00|168.08|167.97|168.08|167.97|168.08|167.97|167.53|167.37|901
1744226400000|2025-04-09 19:20:00|168.03|167.92|168.43|168.32|168.78|168.62|167.98|167.87|1172
1744226700000|2025-04-09 19:25:00|168.48|168.22|169.08|168.97|169.18|169.02|168.38|168.22|643
1744227000000|2025-04-09 19:30:00|169.13|169.02|172.18|172.07|172.28|172.12|168.93|168.77|5531
1744227300000|2025-04-09 19:35:00|172.13|172.02|172.28|172.12|172.38|172.27|170.48|170.32|5801
1744227600000|2025-04-09 19:40:00|172.33|172.17|172.43|172.22|173.73|173.57|171.88|171.62|4283
1744227900000|2025-04-09 19:45:00|172.38|172.17|172.33|172.17|172.68|172.52|171.73|171.57|1685
1744228200000|2025-04-09 19:50:00|172.43|172.27|172.43|172.27|173.48|173.32|172.43|172.27|1528
1744228500000|2025-04-09 19:55:00|172.53|172.32|171.88|171.67|172.58|172.42|170.58|170.32|4626
1744264800000|2025-04-10 06:00:00|171.28|171.12|171.58|171.32|171.68|171.57|171.03|170.87|394
1744265100000|2025-04-10 06:05:00|171.53|171.37|171.13|171.02|171.63|171.47|171.08|170.87|1129
1744265400000|2025-04-10 06:10:00|171.23|171.07|171.18|171.02|171.58|171.37|171.08|170.92|574
1744265700000|2025-04-10 06:15:00|171.13|170.92|171.73|171.52|171.88|171.72|171.13|170.92|553
1744266000000|2025-04-10 06:20:00|171.68|171.57|172.08|171.97|172.23|172.07|171.63|171.47|754
1744266300000|2025-04-10 06:25:00|172.13|171.87|172.28|172.12|172.38|172.17|172.03|171.87|570
1744266600000|2025-04-10 06:30:00|172.33|172.17|172.33|172.17|172.58|172.42|172.18|172.02|231
1744266900000|2025-04-10 06:35:00|172.28|172.12|172.98|172.77|172.98|172.77|172.03|171.92|1541
1744267200000|2025-04-10 06:40:00|172.93|172.82|173.73|173.52|173.83|173.67|172.93|172.82|2303
1744267500000|2025-04-10 06:45:00|173.68|173.42|173.68|173.57|173.88|173.67|173.03|172.77|1742
1744267800000|2025-04-10 06:50:00|173.73|173.52|174.23|174.07|174.23|174.07|173.73|173.52|1844
1744268100000|2025-04-10 06:55:00|174.33|174.12|176.73|176.47|177.33|177.22|173.93|173.82|9058
1744268400000|2025-04-10 07:00:00|176.93|176.77|175.17|175.09|177.13|176.97|175.17|175.04|12943
1744268700000|2025-04-10 07:05:00|175.12|175.04|173.77|173.69|175.52|175.44|173.32|173.14|21183
1744269000000|2025-04-10 07:10:00|173.72|173.59|171.82|171.74|173.72|173.59|171.32|171.19|17544
1744269300000|2025-04-10 07:15:00|171.87|171.64|170.32|170.24|171.87|171.69|169.87|169.79|14562
1744269600000|2025-04-10 07:20:00|170.37|170.14|171.52|171.39|171.62|171.49|170.12|169.99|11093
1744269900000|2025-04-10 07:25:00|171.57|171.44|170.27|170.14|171.67|171.59|170.17|170.04|8233
1744270200000|2025-04-10 07:30:00|170.32|170.19|168.82|168.69|170.37|170.24|168.67|168.54|7457
1744270500000|2025-04-10 07:35:00|168.87|168.74|167.77|167.64|169.12|168.99|167.72|167.59|5532
1744270800000|2025-04-10 07:40:00|167.82|167.69|169.32|169.19|169.42|169.34|167.77|167.64|4878
1744271100000|2025-04-10 07:45:00|169.27|169.14|169.72|169.64|170.17|170.09|169.02|168.94|4815
1744271400000|2025-04-10 07:50:00|169.67|169.59|169.62|169.54|170.02|169.94|169.42|169.29|1831
1744271700000|2025-04-10 07:55:00|169.67|169.49|168.17|168.04|169.67|169.54|167.97|167.89|2312
1744272000000|2025-04-10 08:00:00|168.12|168.09|167.62|167.54|168.32|168.24|167.22|167.09|5803
1744272300000|2025-04-10 08:05:00|167.67|167.59|168.37|168.24|168.42|168.29|167.47|167.39|3097
1744272600000|2025-04-10 08:10:00|168.32|168.19|166.92|166.84|168.42|168.34|166.82|166.69|5096
1744272900000|2025-04-10 08:15:00|166.97|166.79|167.07|166.94|167.22|167.14|166.62|166.54|1790
1744273200000|2025-04-10 08:20:00|167.12|166.99|166.02|165.89|167.17|167.04|165.97|165.84|1507
1744273500000|2025-04-10 08:25:00|165.97|165.84|165.92|165.79|166.07|165.94|165.47|165.39|2466
1744273800000|2025-04-10 08:30:00|165.87|165.74|165.62|165.49|165.92|165.79|165.17|165.04|4587
1744274100000|2025-04-10 08:35:00|165.57|165.44|165.27|165.19|165.67|165.59|164.92|164.79|1491
1744274400000|2025-04-10 08:40:00|165.32|165.24|166.57|166.49|166.67|166.54|165.32|165.24|2444
1744274700000|2025-04-10 08:45:00|166.62|166.54|167.07|166.99|167.32|167.24|166.57|166.49|2625
1744275000000|2025-04-10 08:50:00|167.12|166.94|166.52|166.44|167.22|167.14|166.47|166.39|941
1744275300000|2025-04-10 08:55:00|166.57|166.49|166.52|166.44|166.62|166.54|166.12|166.04|4100
1744275600000|2025-04-10 09:00:00|166.47|166.39|166.37|166.29|166.47|166.39|166.02|165.89|1457
1744275900000|2025-04-10 09:05:00|166.42|166.34|166.32|166.19|166.52|166.44|165.97|165.89|3160
1744276200000|2025-04-10 09:10:00|166.27|166.14|166.32|166.24|166.42|166.34|165.97|165.84|2941
1744276500000|2025-04-10 09:15:00|166.27|166.19|166.27|166.19|166.37|166.29|165.82|165.69|2275
1744276800000|2025-04-10 09:20:00|166.32|166.24|166.87|166.79|166.97|166.84|166.22|166.14|2628
1744277100000|2025-04-10 09:25:00|166.82|166.74|166.27|166.19|166.92|166.79|165.97|165.89|4136
1744277400000|2025-04-10 09:30:00|166.22|166.14|166.47|166.34|166.62|166.54|165.87|165.79|3196
1744277700000|2025-04-10 09:35:00|166.42|166.39|166.02|165.94|166.67|166.54|165.97|165.89|1737
1744278000000|2025-04-10 09:40:00|166.07|165.99|165.22|165.14|166.22|166.14|165.22|165.09|2917
1744278300000|2025-04-10 09:45:00|165.27|165.19|165.37|165.29|165.52|165.39|165.17|165.04|2474
1744278600000|2025-04-10 09:50:00|165.42|165.34|165.82|165.74|165.92|165.84|165.32|165.24|3813
1744278900000|2025-04-10 09:55:00|165.92|165.84|166.17|166.09|166.67|166.59|165.92|165.84|3421
1744279200000|2025-04-10 10:00:00|166.27|166.14|166.17|166.09|166.27|166.19|165.77|165.64|923
1744279500000|2025-04-10 10:05:00|166.22|166.14|166.57|166.49|166.67|166.59|166.12|165.99|1210
1744279800000|2025-04-10 10:10:00|166.62|166.54|167.17|167.09|167.17|167.09|166.62|166.54|3420
1744280100000|2025-04-10 10:15:00|167.22|167.04|167.07|166.99|167.42|167.29|166.92|166.84|4908
1744280400000|2025-04-10 10:20:00|167.02|166.94|166.97|166.89|167.12|166.99|166.72|166.59|1137
1744280700000|2025-04-10 10:25:00|167.02|166.84|166.87|166.74|167.02|166.89|166.67|166.59|4198
1744281000000|2025-04-10 10:30:00|166.82|166.79|167.17|167.09|167.27|167.14|166.82|166.74|1446
1744281300000|2025-04-10 10:35:00|167.22|167.14|167.37|167.24|167.52|167.44|166.92|166.79|2691
1744281600000|2025-04-10 10:40:00|167.32|167.29|167.52|167.44|167.72|167.64|167.27|167.19|1375
1744281900000|2025-04-10 10:45:00|167.47|167.39|167.52|167.44|167.67|167.54|167.27|167.19|1782
1744282200000|2025-04-10 10:50:00|167.47|167.39|166.92|166.84|167.62|167.54|166.87|166.79|5896
1744282500000|2025-04-10 10:55:00|166.87|166.79|167.07|166.94|167.17|167.09|166.82|166.74|1971
1744282800000|2025-04-10 11:00:00|167.02|166.99|167.07|166.94|167.22|167.14|166.82|166.74|714
1744283100000|2025-04-10 11:05:00|167.02|166.99|166.62|166.54|167.17|167.09|166.52|166.39|370
1744283400000|2025-04-10 11:10:00|166.67|166.59|166.97|166.89|167.17|167.04|166.62|166.49|468
1744283700000|2025-04-10 11:15:00|166.92|166.84|167.02|166.94|167.02|166.94|166.72|166.64|1255
1744284000000|2025-04-10 11:20:00|166.97|166.89|166.62|166.54|167.02|166.94|166.62|166.54|4850
1744284300000|2025-04-10 11:25:00|166.67|166.59|165.52|165.44|166.67|166.59|165.47|165.39|2818
1744284600000|2025-04-10 11:30:00|165.57|165.49|165.27|165.19|165.57|165.49|164.97|164.89|2933
1744284900000|2025-04-10 11:35:00|165.32|165.24|165.57|165.44|165.87|165.79|165.27|165.19|1129
1744285200000|2025-04-10 11:40:00|165.52|165.49|165.32|165.24|165.67|165.59|165.22|165.14|2490
1744285500000|2025-04-10 11:45:00|165.37|165.29|165.12|165.04|165.47|165.39|165.02|164.89|974
1744285800000|2025-04-10 11:50:00|165.07|164.99|164.67|164.59|165.17|165.09|164.52|164.39|4788
1744286100000|2025-04-10 11:55:00|164.62|164.49|165.17|165.04|165.17|165.04|164.47|164.39|2504
1744286400000|2025-04-10 12:00:00|165.22|165.09|164.52|164.44|165.22|165.14|164.47|164.39|1510
1744286700000|2025-04-10 12:05:00|164.57|164.49|164.87|164.79|164.92|164.84|164.37|164.24|1309
1744287000000|2025-04-10 12:10:00|164.92|164.84|164.77|164.69|165.07|164.99|164.67|164.59|1962
1744287300000|2025-04-10 12:15:00|164.72|164.64|164.72|164.64|164.97|164.89|164.47|164.39|2679
1744287600000|2025-04-10 12:20:00|164.67|164.59|164.57|164.49|164.77|164.69|164.22|164.14|1603
1744287900000|2025-04-10 12:25:00|164.52|164.44|164.57|164.14|164.82|164.69|164.47|164.14|1074
1744288200000|2025-04-10 12:30:00|164.72|164.29|165.07|164.94|165.47|165.34|164.67|164.29|2154
1744288500000|2025-04-10 12:35:00|165.02|164.89|164.57|164.44|165.17|165.04|164.17|164.09|1849
1744288800000|2025-04-10 12:40:00|164.52|164.39|164.27|164.19|164.62|164.54|164.17|164.09|1912
1744289100000|2025-04-10 12:45:00|164.22|164.14|164.27|164.19|164.57|164.49|164.12|163.99|2669
1744289400000|2025-04-10 12:50:00|164.32|164.24|164.52|164.44|164.62|164.54|163.92|163.84|1953
1744289700000|2025-04-10 12:55:00|164.57|164.49|164.67|164.59|164.77|164.69|164.42|164.34|2524
1744290000000|2025-04-10 13:00:00|164.77|164.64|164.87|164.79|165.02|164.94|164.77|164.64|1122
1744290300000|2025-04-10 13:05:00|164.97|164.89|165.27|165.19|165.27|165.19|164.77|164.69|2590
1744290600000|2025-04-10 13:10:00|165.32|165.24|165.57|165.49|165.62|165.54|165.32|165.24|3207
1744290900000|2025-04-10 13:15:00|165.62|165.54|166.07|165.99|166.32|166.24|165.57|165.49|2874
1744291200000|2025-04-10 13:20:00|166.12|166.04|165.82|165.74|166.27|166.19|165.72|165.64|1172
1744291500000|2025-04-10 13:25:00|165.87|165.69|165.62|165.54|166.02|165.94|165.47|165.39|2757
1744291800000|2025-04-10 13:30:00|165.57|165.44|164.97|164.89|165.67|165.54|164.62|164.54|3175
1744292100000|2025-04-10 13:35:00|165.02|164.94|164.42|164.34|165.17|165.04|164.22|164.14|3013
1744292400000|2025-04-10 13:40:00|164.47|164.39|164.02|163.94|164.52|164.44|163.87|163.74|2637
1744292700000|2025-04-10 13:45:00|164.07|163.99|164.67|164.54|164.77|164.64|164.02|163.94|3617
1744293000000|2025-04-10 13:50:00|164.62|164.59|164.72|164.64|165.02|164.94|164.37|164.29|971
1744293300000|2025-04-10 13:55:00|164.67|164.59|164.37|164.24|164.97|164.84|164.17|164.04|1119
1744293600000|2025-04-10 14:00:00|164.42|164.29|164.07|163.99|164.47|164.39|163.62|163.54|2769
1744293900000|2025-04-10 14:05:00|164.12|164.04|163.87|163.79|164.82|164.74|163.77|163.69|1957
1744294200000|2025-04-10 14:10:00|163.82|163.74|163.92|163.84|164.07|163.99|163.67|163.59|3792
1744294500000|2025-04-10 14:15:00|163.97|163.89|163.72|163.64|164.27|164.19|163.67|163.59|3796
1744294800000|2025-04-10 14:20:00|163.77|163.69|164.27|164.19|164.37|164.24|163.77|163.69|3844
1744295100000|2025-04-10 14:25:00|164.32|164.24|164.12|163.99|164.47|164.39|164.02|163.94|1719
1744295400000|2025-04-10 14:30:00|164.17|164.04|164.42|164.29|164.52|164.39|163.97|163.89|2452
1744295700000|2025-04-10 14:35:00|164.37|164.34|164.42|164.34|164.67|164.59|164.22|164.14|664
1744296000000|2025-04-10 14:40:00|164.37|164.29|164.07|163.99|164.57|164.49|163.97|163.89|907
1744296300000|2025-04-10 14:45:00|164.12|164.04|164.17|164.09|164.32|164.24|163.92|163.84|1498
1744296600000|2025-04-10 14:50:00|164.12|164.04|164.32|164.24|164.47|164.39|164.12|164.04|1280
1744296900000|2025-04-10 14:55:00|164.37|164.29|163.77|163.69|164.47|164.39|163.77|163.69|1732
1744297200000|2025-04-10 15:00:00|163.82|163.74|163.57|163.49|163.87|163.74|163.32|163.24|2282
1744297500000|2025-04-10 15:05:00|163.52|163.44|164.42|164.34|164.42|164.34|163.47|163.39|3403
1744297800000|2025-04-10 15:10:00|164.37|164.29|164.72|164.59|164.82|164.74|164.37|164.29|3496
1744298100000|2025-04-10 15:15:00|164.67|164.54|164.42|164.34|164.72|164.59|164.32|164.24|3026
1744298400000|2025-04-10 15:20:00|164.37|164.29|164.07|163.99|164.37|164.29|164.07|163.99|6421
1744298700000|2025-04-10 15:25:00|164.02|163.94|163.87|163.79|164.47|164.39|163.82|163.74|6441
1744299000000|2025-04-10 15:30:00|163.82|163.74|163.12|162.99|163.87|163.74|162.82|162.74|17823
1744299300000|2025-04-10 15:35:00|163.17|163.04|162.72|162.64|163.17|163.04|162.57|162.49|12180
1744299600000|2025-04-10 15:40:00|162.67|162.59|162.37|162.29|162.87|162.79|162.32|162.24|4329
1744299900000|2025-04-10 15:45:00|162.32|162.24|162.07|161.99|162.52|162.39|161.82|161.74|4556
1744300200000|2025-04-10 15:50:00|161.92|161.79|161.97|161.84|161.97|161.89|161.07|160.99|1370
1744300500000|2025-04-10 15:55:00|162.02|161.89|161.37|161.29|162.12|162.04|161.07|160.94|3775
1744300800000|2025-04-10 16:00:00|161.42|161.24|160.72|160.59|161.82|161.74|160.67|160.59|1200
1744301100000|2025-04-10 16:05:00|160.67|160.64|161.02|160.94|161.22|161.14|160.32|160.24|1320
1744301400000|2025-04-10 16:10:00|160.97|160.89|160.67|160.54|161.32|161.24|160.62|160.49|552
1744301700000|2025-04-10 16:15:00|160.62|160.49|160.27|160.19|160.67|160.54|159.87|159.79|805
1744302000000|2025-04-10 16:20:00|160.22|160.14|159.67|159.54|160.22|160.14|158.72|158.64|3430
1744302300000|2025-04-10 16:25:00|159.62|159.49|159.37|159.24|159.77|159.64|158.87|158.79|1218
1744302600000|2025-04-10 16:30:00|159.32|159.29|160.62|160.49|160.67|160.54|159.32|159.24|1348
1744302900000|2025-04-10 16:35:00|160.57|160.54|160.77|160.64|160.97|160.84|160.27|160.14|639
1744303200000|2025-04-10 16:40:00|160.82|160.69|160.87|160.74|160.97|160.79|160.42|160.29|645
1744303500000|2025-04-10 16:45:00|160.92|160.79|161.52|161.39|161.77|161.64|160.32|160.19|557
1744303800000|2025-04-10 16:50:00|161.57|161.44|160.97|160.84|161.67|161.54|160.72|160.59|244
1744304100000|2025-04-10 16:55:00|160.92|160.89|161.27|161.14|161.37|161.24|160.82|160.69|885
1744304400000|2025-04-10 17:00:00|161.22|161.04|161.77|161.64|162.17|162.04|160.87|160.74|972
1744304700000|2025-04-10 17:05:00|161.72|161.54|161.07|160.94|161.72|161.54|161.02|160.89|238
1744305000000|2025-04-10 17:10:00|161.02|160.89|160.32|160.19|161.07|160.89|160.12|160.04|380
1744305300000|2025-04-10 17:15:00|160.27|160.14|160.42|160.34|160.47|160.34|160.02|159.94|115
1744305600000|2025-04-10 17:20:00|160.37|160.29|160.47|160.34|160.52|160.44|159.77|159.69|170
1744305900000|2025-04-10 17:25:00|160.42|160.29|161.32|161.19|161.42|161.29|160.42|160.29|369
1744306200000|2025-04-10 17:30:00|161.27|161.14|161.17|161.04|161.62|161.54|161.07|160.94|143
1744306500000|2025-04-10 17:35:00|161.12|160.99|161.22|161.09|161.77|161.64|161.12|160.99|122
1744306800000|2025-04-10 17:40:00|161.27|161.14|162.27|162.14|162.27|162.14|161.17|161.04|111
1744307100000|2025-04-10 17:45:00|162.22|162.09|162.27|162.14|162.72|162.59|162.12|161.99|510
1744307400000|2025-04-10 17:50:00|162.22|162.09|162.32|162.19|162.57|162.44|161.82|161.69|62
1744307700000|2025-04-10 17:55:00|162.37|162.24|162.47|162.34|162.67|162.54|162.22|162.09|272
1744308000000|2025-04-10 18:00:00|162.42|162.29|163.32|163.19|163.47|163.39|162.32|162.19|395
1744308300000|2025-04-10 18:05:00|163.27|163.14|162.17|162.04|163.37|163.29|162.17|162.04|156
1744308600000|2025-04-10 18:10:00|162.22|162.09|161.87|161.79|162.32|162.19|161.87|161.69|68
1744308900000|2025-04-10 18:15:00|161.82|161.74|162.27|162.19|162.57|162.39|161.77|161.64|109
1744309200000|2025-04-10 18:20:00|162.32|162.14|163.12|162.99|163.42|163.24|162.27|162.14|83
1744309500000|2025-04-10 18:25:00|163.07|162.94|163.47|163.34|163.67|163.59|162.97|162.84|142
1744309800000|2025-04-10 18:30:00|163.52|163.39|163.32|163.19|163.77|163.64|163.32|163.14|284
1744310100000|2025-04-10 18:35:00|163.22|163.14|163.27|163.14|163.42|163.29|163.12|162.99|207
1744310400000|2025-04-10 18:40:00|163.32|163.19|163.72|163.59|163.72|163.64|163.12|162.99|144
1744310700000|2025-04-10 18:45:00|163.77|163.64|163.17|163.04|163.77|163.69|162.87|162.74|174
1744311000000|2025-04-10 18:50:00|163.22|163.09|162.72|162.59|163.42|163.29|162.67|162.59|93
1744311300000|2025-04-10 18:55:00|162.67|162.54|162.92|162.79|163.22|163.09|162.47|162.34|102
1744311600000|2025-04-10 19:00:00|162.87|162.74|163.37|163.24|163.57|163.44|162.67|162.54|177
1744311900000|2025-04-10 19:05:00|163.42|163.29|162.57|162.49|163.47|163.39|162.57|162.44|154
1744312200000|2025-04-10 19:10:00|162.62|162.54|162.72|162.59|162.87|162.74|162.47|162.39|68
1744312500000|2025-04-10 19:15:00|162.67|162.54|163.07|162.94|163.17|163.04|162.52|162.39|166
1744312800000|2025-04-10 19:20:00|163.02|162.99|162.92|162.79|163.37|163.24|162.67|162.54|156
1744313100000|2025-04-10 19:25:00|162.87|162.74|162.27|162.14|163.22|163.09|162.17|162.09|229
1744313400000|2025-04-10 19:30:00|162.22|162.09|162.32|162.24|162.87|162.69|162.22|162.09|124
1744313700000|2025-04-10 19:35:00|162.42|162.29|162.02|161.89|162.52|162.39|161.97|161.89|48
1744314000000|2025-04-10 19:40:00|162.07|161.94|161.42|161.29|162.22|162.09|161.37|161.24|93
1744314300000|2025-04-10 19:45:00|161.47|161.34|161.92|161.79|162.02|161.89|161.32|161.19|106
1744314600000|2025-04-10 19:50:00|161.87|161.84|163.07|162.94|163.12|162.99|161.87|161.84|310
1744314900000|2025-04-10 19:55:00|163.12|162.89|163.52|163.19|163.82|163.34|162.62|162.49|467
1744351200000|2025-04-11 06:00:00|163.44|163.37|165.52|165.29|165.62|165.54|163.44|163.37|156
1744351500000|2025-04-11 06:05:00|165.57|165.34|165.82|165.64|165.82|165.74|165.47|165.24|885
1744351800000|2025-04-11 06:10:00|165.77|165.69|165.57|165.44|165.82|165.74|165.47|165.29|395
1744352100000|2025-04-11 06:15:00|165.67|165.49|165.52|165.34|165.72|165.64|165.42|165.29|253
1744352400000|2025-04-11 06:20:00|165.47|165.29|165.72|165.59|165.82|165.74|165.47|165.29|253
1744352700000|2025-04-11 06:25:00|165.77|165.64|165.82|165.64|165.82|165.74|165.62|165.49|1079
1744353000000|2025-04-11 06:30:00|165.77|165.69|165.67|165.54|165.97|165.84|165.47|165.34|701
1744353300000|2025-04-11 06:35:00|165.72|165.49|165.02|164.89|165.82|165.74|165.02|164.84|268
1744353600000|2025-04-11 06:40:00|165.07|164.94|165.62|165.49|165.67|165.49|165.02|164.84|104
1744353900000|2025-04-11 06:45:00|165.57|165.44|165.17|165.04|165.72|165.54|165.12|164.99|233
1744354200000|2025-04-11 06:50:00|165.12|164.99|165.32|165.14|165.47|165.29|164.72|164.64|653
1744354500000|2025-04-11 06:55:00|165.27|165.19|164.32|164.19|165.37|165.24|164.32|164.19|488
1744354800000|2025-04-11 07:00:00|164.42|164.24|164.32|164.19|164.92|164.84|164.22|164.04|2665
1744355100000|2025-04-11 07:05:00|164.42|164.29|163.77|163.64|164.42|164.29|163.52|163.44|2675
1744355400000|2025-04-11 07:10:00|163.72|163.59|164.92|164.79|164.92|164.79|163.57|163.49|3966
1744355700000|2025-04-11 07:15:00|164.87|164.84|164.57|164.44|165.22|165.09|164.57|164.44|1947
1744356000000|2025-04-11 07:20:00|164.52|164.39|164.57|164.49|164.82|164.74|164.27|164.14|1534
1744356300000|2025-04-11 07:25:00|164.67|164.54|164.07|163.94|164.87|164.79|163.92|163.84|829
1744356600000|2025-04-11 07:30:00|164.02|163.99|164.72|164.59|164.77|164.69|163.92|163.79|884
1744356900000|2025-04-11 07:35:00|164.67|164.64|164.17|164.04|165.02|164.89|164.17|164.04|1773
1744357200000|2025-04-11 07:40:00|164.12|163.99|164.17|164.04|164.42|164.34|164.02|163.89|945
1744357500000|2025-04-11 07:45:00|164.12|163.99|163.12|162.99|164.17|164.04|163.02|162.94|1029
1744357800000|2025-04-11 07:50:00|163.07|162.94|163.37|163.29|163.52|163.39|162.92|162.84|839
1744358100000|2025-04-11 07:55:00|163.32|163.19|162.52|162.39|163.32|163.19|162.52|162.39|1632
1744358400000|2025-04-11 08:00:00|162.57|162.44|162.27|162.14|162.57|162.44|161.42|161.29|4436
1744358700000|2025-04-11 08:05:00|162.22|162.09|163.07|162.94|163.22|163.09|162.12|161.99|2282
1744359000000|2025-04-11 08:10:00|163.12|162.99|162.97|162.84|163.12|162.99|162.77|162.64|4702
1744359300000|2025-04-11 08:15:00|162.92|162.79|161.97|161.89|162.97|162.89|161.97|161.89|1313
1744359600000|2025-04-11 08:20:00|162.02|161.84|161.37|161.24|162.02|161.89|161.32|161.19|942
1744359900000|2025-04-11 08:25:00|161.32|161.19|161.32|161.19|161.72|161.59|161.12|160.99|2445
1744360200000|2025-04-11 08:30:00|161.27|161.14|161.12|160.99|161.57|161.44|161.12|160.99|1429
1744360500000|2025-04-11 08:35:00|161.17|161.04|161.32|161.19|161.57|161.44|160.87|160.74|680
1744360800000|2025-04-11 08:40:00|161.27|161.14|160.87|160.79|161.32|161.19|160.52|160.44|691
1744361100000|2025-04-11 08:45:00|160.82|160.74|160.67|160.54|160.87|160.74|160.52|160.44|1601
1744361400000|2025-04-11 08:50:00|160.72|160.59|160.22|160.14|160.82|160.69|160.02|159.89|1635
1744361700000|2025-04-11 08:55:00|160.17|160.09|160.77|160.69|160.87|160.74|159.97|159.84|1312
1744362000000|2025-04-11 09:00:00|160.67|160.59|160.62|160.49|160.92|160.84|160.37|160.29|1945
1744362300000|2025-04-11 09:05:00|160.67|160.54|159.92|159.84|160.67|160.59|159.92|159.79|1445
1744362600000|2025-04-11 09:10:00|159.87|159.79|160.27|160.19|160.32|160.19|159.67|159.59|12835
1744362900000|2025-04-11 09:15:00|160.32|160.24|160.52|160.44|160.62|160.54|160.07|159.99|597
1744363200000|2025-04-11 09:20:00|160.57|160.49|161.02|160.89|161.07|160.99|160.57|160.44|2126
1744363500000|2025-04-11 09:25:00|160.97|160.94|160.87|160.79|161.17|161.09|160.82|160.69|1274
1744363800000|2025-04-11 09:30:00|160.92|160.84|160.92|160.79|160.97|160.89|160.47|160.39|657
1744364100000|2025-04-11 09:35:00|160.87|160.84|160.82|160.69|161.07|160.94|160.47|160.34|363
1744364400000|2025-04-11 09:40:00|160.77|160.74|160.97|160.84|160.97|160.89|160.52|160.44|806
1744364700000|2025-04-11 09:45:00|160.92|160.79|161.07|160.99|161.32|161.19|160.77|160.64|1113
1744365000000|2025-04-11 09:50:00|161.12|161.04|161.77|161.69|161.77|161.69|160.92|160.84|1117
1744365300000|2025-04-11 09:55:00|161.82|161.74|162.92|162.84|162.97|162.89|161.67|161.59|1189
1744365600000|2025-04-11 10:00:00|162.97|162.89|162.82|162.69|163.02|162.94|162.42|162.34|2936
1744365900000|2025-04-11 10:05:00|162.77|162.64|162.77|162.69|162.97|162.89|162.42|162.34|2155
1744366200000|2025-04-11 10:10:00|162.82|162.64|163.62|163.54|163.67|163.54|162.72|162.59|4191
1744366500000|2025-04-11 10:15:00|163.57|163.49|163.67|163.59|163.77|163.64|163.37|163.29|7293
1744366800000|2025-04-11 10:20:00|163.72|163.64|164.07|163.99|164.22|164.09|163.52|163.44|19404
1744367100000|2025-04-11 10:25:00|164.02|163.94|163.82|163.74|164.17|164.04|163.72|163.64|4704
1744367400000|2025-04-11 10:30:00|163.87|163.69|164.32|164.24|164.42|164.34|163.57|163.44|2720
1744367700000|2025-04-11 10:35:00|164.27|164.19|164.07|163.94|164.72|164.64|164.02|163.89|2488
1744368000000|2025-04-11 10:40:00|164.02|163.99|163.52|163.44|164.17|164.09|163.47|163.34|817
1744368300000|2025-04-11 10:45:00|163.57|163.34|163.42|163.29|163.97|163.89|163.32|163.24|2797
1744368600000|2025-04-11 10:50:00|163.37|163.24|163.62|163.54|163.62|163.54|162.92|162.84|1913
1744368900000|2025-04-11 10:55:00|163.67|163.49|163.42|163.34|163.77|163.69|163.27|163.14|211
1744369200000|2025-04-11 11:00:00|163.47|163.29|162.87|162.79|163.52|163.44|162.67|162.59|491
1744369500000|2025-04-11 11:05:00|162.92|162.84|163.27|163.19|163.32|163.19|162.62|162.54|233
1744369800000|2025-04-11 11:10:00|163.22|163.14|162.97|162.84|163.37|163.29|162.97|162.84|304
1744370100000|2025-04-11 11:15:00|162.92|162.79|162.42|162.29|162.97|162.89|162.37|162.29|295
1744370400000|2025-04-11 11:20:00|162.47|162.34|162.32|162.19|162.47|162.39|162.02|161.94|456
1744370700000|2025-04-11 11:25:00|162.27|162.14|161.97|161.84|162.37|162.29|161.92|161.79|784
1744371000000|2025-04-11 11:30:00|161.92|161.89|162.12|162.04|162.17|162.04|161.82|161.74|260
1744371300000|2025-04-11 11:35:00|162.07|161.99|162.02|161.89|162.22|162.14|161.87|161.79|373
1744371600000|2025-04-11 11:40:00|161.97|161.94|162.07|161.94|162.32|162.19|161.97|161.84|351
1744371900000|2025-04-11 11:45:00|162.02|161.89|161.42|161.34|162.07|161.99|161.42|161.29|614
1744372200000|2025-04-11 11:50:00|161.37|161.29|161.72|161.64|161.82|161.74|161.17|161.09|644
1744372500000|2025-04-11 11:55:00|161.67|161.59|161.92|161.79|162.12|162.04|161.57|161.49|568
1744372800000|2025-04-11 12:00:00|161.87|161.84|162.22|162.09|162.32|162.19|161.87|161.74|1709
1744373100000|2025-04-11 12:05:00|162.27|162.14|162.32|162.24|162.37|162.29|161.97|161.89|871
1744373400000|2025-04-11 12:10:00|162.37|162.19|162.52|162.44|162.57|162.49|162.22|162.09|4547
1744373700000|2025-04-11 12:15:00|162.47|162.39|162.27|162.19|162.67|162.59|162.17|162.09|229
1744374000000|2025-04-11 12:20:00|162.32|162.24|162.12|161.99|162.62|162.49|162.02|161.94|284
1744374300000|2025-04-11 12:25:00|162.07|162.04|162.32|161.99|162.37|162.29|161.97|161.89|431
1744374600000|2025-04-11 12:30:00|162.42|162.04|162.82|162.74|162.87|162.74|162.27|162.04|1224
1744374900000|2025-04-11 12:35:00|162.87|162.79|162.92|162.79|163.12|163.04|162.82|162.74|1826
1744375200000|2025-04-11 12:40:00|162.87|162.84|161.97|161.89|162.92|162.84|161.87|161.74|4801
1744375500000|2025-04-11 12:45:00|161.92|161.84|162.12|161.99|162.32|162.24|161.82|161.74|1224
1744375800000|2025-04-11 12:50:00|162.07|162.04|161.87|161.74|162.22|162.14|161.72|161.59|410
1744376100000|2025-04-11 12:55:00|161.92|161.79|161.52|161.39|161.97|161.84|161.42|161.29|591
1744376400000|2025-04-11 13:00:00|161.47|161.44|161.82|161.69|161.92|161.84|161.42|161.29|437
1744376700000|2025-04-11 13:05:00|161.77|161.74|160.82|160.74|161.77|161.74|160.82|160.69|1426
1744377000000|2025-04-11 13:10:00|160.77|160.69|160.82|160.74|161.02|160.89|160.52|160.44|1448
1744377300000|2025-04-11 13:15:00|160.77|160.64|160.82|160.74|161.02|160.94|160.62|160.54|796
1744377600000|2025-04-11 13:20:00|160.77|160.69|160.42|160.34|160.97|160.89|160.42|160.29|768
1744377900000|2025-04-11 13:25:00|160.37|160.29|160.47|160.34|160.82|160.74|160.32|160.24|2453
1744378200000|2025-04-11 13:30:00|160.52|160.39|160.67|160.54|160.72|160.64|159.87|159.79|5119
1744378500000|2025-04-11 13:35:00|160.62|160.59|161.92|161.79|162.12|162.04|160.62|160.59|3087
1744378800000|2025-04-11 13:40:00|161.97|161.84|162.07|161.99|162.37|162.24|161.27|161.19|1722
1744379100000|2025-04-11 13:45:00|162.12|161.94|162.12|162.04|162.52|162.44|162.02|161.94|1986
1744379400000|2025-04-11 13:50:00|162.17|162.09|162.52|162.39|162.72|162.64|161.92|161.84|1568
1744379700000|2025-04-11 13:55:00|162.47|162.44|162.37|162.19|162.62|162.54|162.07|161.99|823
1744380000000|2025-04-11 14:00:00|162.17|162.04|161.82|161.74|162.32|162.14|161.67|161.59|5848
1744380300000|2025-04-11 14:05:00|161.87|161.79|162.67|162.59|162.77|162.69|161.72|161.64|6414
1744380600000|2025-04-11 14:10:00|162.72|162.64|162.42|162.34|162.92|162.84|161.92|161.79|1268
1744380900000|2025-04-11 14:15:00|162.37|162.29|161.92|161.84|162.72|162.64|161.92|161.79|1199
1744381200000|2025-04-11 14:20:00|161.97|161.89|161.12|161.04|162.02|161.94|160.82|160.74|2288
1744381500000|2025-04-11 14:25:00|161.07|160.99|161.32|161.24|161.42|161.34|161.02|160.94|1882
1744381800000|2025-04-11 14:30:00|161.37|161.29|162.02|161.94|162.07|161.99|161.22|161.14|1662
1744382100000|2025-04-11 14:35:00|162.07|161.99|162.57|162.49|162.62|162.54|161.92|161.79|2153
1744382400000|2025-04-11 14:40:00|162.62|162.54|163.57|163.44|163.57|163.49|162.57|162.49|4092
1744382700000|2025-04-11 14:45:00|163.52|163.49|163.27|163.19|163.87|163.74|163.12|163.04|1095
1744383000000|2025-04-11 14:50:00|163.22|163.14|162.87|162.79|163.22|163.14|162.72|162.64|1389
1744383300000|2025-04-11 14:55:00|162.92|162.74|162.62|162.54|162.92|162.79|162.57|162.49|1061
1744383600000|2025-04-11 15:00:00|162.57|162.49|162.62|162.54|163.47|163.39|162.57|162.49|2102
1744383900000|2025-04-11 15:05:00|162.57|162.49|162.12|162.04|162.62|162.49|162.07|161.99|3577
1744384200000|2025-04-11 15:10:00|162.07|161.99|162.02|161.89|162.27|162.19|161.97|161.89|6065
1744384500000|2025-04-11 15:15:00|161.97|161.94|162.17|162.09|162.22|162.09|161.82|161.74|1518
1744384800000|2025-04-11 15:20:00|162.22|162.14|162.07|161.99|162.37|162.29|161.97|161.89|2104
1744385100000|2025-04-11 15:25:00|162.02|161.94|162.37|162.24|162.52|162.39|162.02|161.89|4492
1744385400000|2025-04-11 15:30:00|162.42|162.34|162.47|162.34|162.72|162.64|162.32|162.24|6945
1744385700000|2025-04-11 15:35:00|162.42|162.39|163.17|163.09|163.17|163.09|162.17|162.09|2789
1744386000000|2025-04-11 15:40:00|163.22|163.14|163.17|163.04|163.27|163.14|162.92|162.84|1488
1744386300000|2025-04-11 15:45:00|163.12|162.99|163.22|163.14|163.37|163.29|162.92|162.84|272
1744386600000|2025-04-11 15:50:00|163.17|163.09|163.17|163.04|163.27|163.19|162.97|162.84|405
1744386900000|2025-04-11 15:55:00|163.12|163.09|163.52|163.44|163.62|163.49|163.12|163.04|599
1744387200000|2025-04-11 16:00:00|163.57|163.39|163.57|163.49|163.62|163.54|163.32|163.24|388
1744387500000|2025-04-11 16:05:00|163.62|163.54|163.62|163.54|164.02|163.89|163.57|163.49|233
1744387800000|2025-04-11 16:10:00|163.67|163.59|163.87|163.79|164.02|163.94|163.62|163.59|311
1744388100000|2025-04-11 16:15:00|163.92|163.74|164.02|163.94|164.12|164.04|163.72|163.64|321
1744388400000|2025-04-11 16:20:00|163.97|163.89|163.62|163.54|164.02|163.94|163.62|163.54|548
1744388700000|2025-04-11 16:25:00|163.67|163.59|163.62|163.54|163.77|163.69|163.32|163.24|370
1744389000000|2025-04-11 16:30:00|163.67|163.49|164.22|164.14|164.37|164.29|163.62|163.49|502
1744389300000|2025-04-11 16:35:00|164.27|164.09|164.62|164.49|164.82|164.74|164.22|164.09|441
1744389600000|2025-04-11 16:40:00|164.57|164.54|164.92|164.84|164.92|164.84|164.37|164.29|867
1744389900000|2025-04-11 16:45:00|164.87|164.79|164.97|164.89|165.02|164.94|164.57|164.49|288
1744390200000|2025-04-11 16:50:00|164.92|164.84|164.87|164.79|165.02|164.94|164.77|164.64|284
1744390500000|2025-04-11 16:55:00|164.92|164.74|164.77|164.69|164.97|164.84|164.62|164.49|222
1744390800000|2025-04-11 17:00:00|164.82|164.74|164.92|164.79|165.07|164.94|164.62|164.49|296
1744391100000|2025-04-11 17:05:00|164.87|164.74|164.82|164.74|165.12|164.99|164.72|164.64|190
1744391400000|2025-04-11 17:10:00|164.87|164.69|164.82|164.69|164.92|164.84|164.67|164.54|226
1744391700000|2025-04-11 17:15:00|164.87|164.74|164.52|164.39|164.92|164.79|164.32|164.19|317
1744392000000|2025-04-11 17:20:00|164.47|164.34|164.62|164.49|164.92|164.79|164.37|164.29|187
1744392300000|2025-04-11 17:25:00|164.57|164.44|164.42|164.29|164.62|164.49|164.37|164.24|134
1744392600000|2025-04-11 17:30:00|164.47|164.34|164.52|164.39|164.57|164.49|164.32|164.19|178
1744392900000|2025-04-11 17:35:00|164.47|164.44|165.12|164.99|165.17|165.04|164.37|164.29|223
1744393200000|2025-04-11 17:40:00|165.07|165.04|165.67|165.54|165.77|165.69|165.07|164.94|507
1744393500000|2025-04-11 17:45:00|165.62|165.49|165.72|165.59|165.77|165.64|165.32|165.19|133
1744393800000|2025-04-11 17:50:00|165.67|165.54|165.77|165.64|165.97|165.89|165.52|165.44|366
1744394100000|2025-04-11 17:55:00|165.72|165.59|165.77|165.64|165.97|165.89|165.57|165.44|369
1744394400000|2025-04-11 18:00:00|165.82|165.69|165.97|165.84|166.02|165.89|165.57|165.44|391
1744394700000|2025-04-11 18:05:00|165.92|165.79|165.57|165.44|165.92|165.79|165.42|165.29|138
1744395000000|2025-04-11 18:10:00|165.52|165.39|165.47|165.34|165.57|165.44|165.32|165.19|39
1744395300000|2025-04-11 18:15:00|165.52|165.39|165.12|164.99|165.57|165.49|164.97|164.84|113
1744395600000|2025-04-11 18:20:00|165.17|165.04|165.22|165.14|165.27|165.14|164.97|164.89|78
1744395900000|2025-04-11 18:25:00|165.27|165.09|165.37|165.24|165.42|165.29|165.02|164.94|87
1744396200000|2025-04-11 18:30:00|165.42|165.29|165.47|165.34|165.57|165.44|165.32|165.19|128
1744396500000|2025-04-11 18:35:00|165.42|165.29|165.52|165.39|165.77|165.64|165.37|165.24|23
1744396800000|2025-04-11 18:40:00|165.57|165.44|165.62|165.49|165.72|165.59|165.52|165.44|80
1744397100000|2025-04-11 18:45:00|165.67|165.54|165.67|165.59|165.87|165.74|165.62|165.49|150
1744397400000|2025-04-11 18:50:00|165.62|165.54|165.62|165.49|165.67|165.54|165.22|165.09|163
1744397700000|2025-04-11 18:55:00|165.57|165.44|165.32|165.19|165.62|165.49|165.32|165.19|15
1744398000000|2025-04-11 19:00:00|165.37|165.24|165.67|165.54|165.72|165.64|165.32|165.19|64
1744398300000|2025-04-11 19:05:00|165.62|165.59|166.02|165.89|166.02|165.89|165.52|165.39|60
1744398600000|2025-04-11 19:10:00|165.97|165.84|166.07|165.94|166.12|165.99|165.92|165.79|5
1744398900000|2025-04-11 19:15:00|166.02|165.99|166.12|165.99|166.12|165.99|165.77|165.64|76
1744399200000|2025-04-11 19:20:00|166.07|166.04|166.32|166.19|166.47|166.34|166.07|165.94|375
1744399500000|2025-04-11 19:25:00|166.37|166.24|166.47|166.34|166.57|166.49|166.32|166.19|529
1744399800000|2025-04-11 19:30:00|166.42|166.29|166.02|165.89|166.47|166.39|165.92|165.84|565
1744400100000|2025-04-11 19:35:00|165.97|165.84|165.97|165.89|166.07|165.94|165.82|165.69|134
1744400400000|2025-04-11 19:40:00|166.02|165.94|165.92|165.79|166.07|165.94|165.87|165.74|435
1744400700000|2025-04-11 19:45:00|165.87|165.84|166.37|166.24|166.37|166.24|165.72|165.59|389
1744401000000|2025-04-11 19:50:00|166.47|166.34|166.42|166.29|166.57|166.44|166.32|166.19|145
1744401300000|2025-04-11 19:55:00|166.37|166.24|166.12|165.94|166.42|166.34|166.07|165.94|423
1744610400000|2025-04-14 06:00:00|166.82|166.64|166.62|166.44|166.82|166.64|166.62|166.39|18
1744610700000|2025-04-14 06:05:00|166.72|166.54|166.77|166.64|166.97|166.79|166.72|166.54|116
1744611000000|2025-04-14 06:10:00|166.82|166.69|167.12|166.99|167.27|167.14|166.82|166.69|120
1744611300000|2025-04-14 06:15:00|167.02|166.89|167.32|167.19|167.32|167.19|166.87|166.69|118
1744611600000|2025-04-14 06:20:00|167.27|167.24|167.22|167.09|167.42|167.29|167.12|166.99|109
1744611900000|2025-04-14 06:25:00|167.32|167.14|167.02|166.94|167.37|167.24|166.97|166.84|430
1744612200000|2025-04-14 06:30:00|167.07|166.99|167.22|167.09|167.22|167.09|167.07|166.94|57
1744612500000|2025-04-14 06:35:00|167.17|167.04|167.17|167.09|167.37|167.24|167.12|166.99|56
1744612800000|2025-04-14 06:40:00|167.12|167.04|167.27|167.14|167.27|167.19|167.12|166.99|41
1744613100000|2025-04-14 06:45:00|167.22|167.09|167.22|167.09|167.27|167.14|167.07|166.94|133
1744613400000|2025-04-14 06:50:00|167.27|167.14|166.87|166.74|167.32|167.24|166.87|166.74|145
1744613700000|2025-04-14 06:55:00|166.92|166.79|167.27|167.14|167.37|167.24|166.82|166.69|961
1744614000000|2025-04-14 07:00:00|167.32|167.19|167.52|167.39|167.62|167.54|166.37|166.29|2567
1744614300000|2025-04-14 07:05:00|167.57|167.44|166.52|166.39|167.87|167.74|166.42|166.29|3319
1744614600000|2025-04-14 07:10:00|166.42|166.44|166.32|166.24|167.02|166.94|166.22|166.09|1628
1744614900000|2025-04-14 07:15:00|166.37|166.29|166.12|166.04|166.62|166.54|165.87|165.79|1751
1744615200000|2025-04-14 07:20:00|166.17|166.09|166.67|166.54|166.72|166.64|166.17|166.09|2230
1744615500000|2025-04-14 07:25:00|166.62|166.59|166.67|166.59|167.02|166.94|166.52|166.44|3371
1744615800000|2025-04-14 07:30:00|166.72|166.64|166.82|166.74|167.32|167.24|166.67|166.64|1867
1744616100000|2025-04-14 07:35:00|166.87|166.79|167.22|167.14|167.22|167.14|166.32|166.24|1787
1744616400000|2025-04-14 07:40:00|167.27|167.19|167.47|167.39|167.57|167.49|167.22|167.14|3013
1744616700000|2025-04-14 07:45:00|167.52|167.44|167.52|167.44|167.72|167.64|167.42|167.34|1571
1744617000000|2025-04-14 07:50:00|167.47|167.39|167.62|167.54|167.87|167.79|167.37|167.29|2184
1744617300000|2025-04-14 07:55:00|167.57|167.49|167.27|167.19|167.62|167.54|167.02|166.94|901
1744617600000|2025-04-14 08:00:00|167.32|167.24|167.82|167.74|167.87|167.79|167.27|167.24|4359
1744617900000|2025-04-14 08:05:00|167.87|167.79|167.37|167.29|168.07|167.94|167.32|167.24|3956
1744618200000|2025-04-14 08:10:00|167.32|167.24|166.97|166.89|167.32|167.24|166.62|166.49|1682
1744618500000|2025-04-14 08:15:00|167.02|166.94|167.02|166.94|167.32|167.24|166.97|166.89|393
1744618800000|2025-04-14 08:20:00|166.97|166.89|167.17|167.09|167.22|167.09|166.97|166.89|934
1744619100000|2025-04-14 08:25:00|167.22|167.04|167.17|167.04|167.32|167.19|166.97|166.89|5336
1744619400000|2025-04-14 08:30:00|167.12|166.99|167.17|167.09|167.32|167.24|167.02|166.94|295
1744619700000|2025-04-14 08:35:00|167.22|167.14|167.32|167.19|167.57|167.49|167.22|167.14|1007
1744620000000|2025-04-14 08:40:00|167.37|167.24|167.22|167.09|167.42|167.34|167.12|167.04|386
1744620300000|2025-04-14 08:45:00|167.17|167.04|167.32|167.24|167.42|167.34|167.07|166.94|214
1744620600000|2025-04-14 08:50:00|167.27|167.19|167.27|167.19|167.32|167.24|167.07|166.94|304
1744620900000|2025-04-14 08:55:00|167.22|167.14|167.12|167.04|167.27|167.19|166.97|166.89|365
1744621200000|2025-04-14 09:00:00|167.17|167.09|167.42|167.29|167.52|167.39|167.17|167.09|2221
1744621500000|2025-04-14 09:05:00|167.37|167.34|167.42|167.34|167.67|167.59|167.37|167.34|957
1744621800000|2025-04-14 09:10:00|167.47|167.39|167.37|167.29|167.67|167.54|167.27|167.19|752
1744622100000|2025-04-14 09:15:00|167.42|167.34|167.17|167.04|167.57|167.49|167.07|166.99|1863
1744622400000|2025-04-14 09:20:00|167.22|167.09|167.02|166.94|167.52|167.44|166.97|166.89|1245
1744622700000|2025-04-14 09:25:00|166.97|166.89|166.77|166.69|167.02|166.94|166.72|166.64|1381
1744623000000|2025-04-14 09:30:00|166.72|166.64|166.82|166.74|167.07|166.99|166.72|166.64|1528
1744623300000|2025-04-14 09:35:00|166.87|166.69|166.42|166.34|166.87|166.74|166.37|166.29|1066
1744623600000|2025-04-14 09:40:00|166.37|166.29|166.32|166.24|166.42|166.34|166.27|166.19|8380
1744623900000|2025-04-14 09:45:00|166.37|166.29|166.22|166.14|166.42|166.34|166.17|166.09|1051
1744624200000|2025-04-14 09:50:00|166.27|166.19|166.47|166.39|166.57|166.49|166.17|166.09|765
1744624500000|2025-04-14 09:55:00|166.52|166.44|166.57|166.49|166.62|166.54|166.47|166.39|364
1744624800000|2025-04-14 10:00:00|166.52|166.44|166.87|166.79|167.07|166.99|166.47|166.39|828
1744625100000|2025-04-14 10:05:00|166.82|166.74|166.52|166.44|166.87|166.79|166.52|166.39|387
1744625400000|2025-04-14 10:10:00|166.57|166.49|166.62|166.54|166.72|166.64|166.52|166.44|318
1744625700000|2025-04-14 10:15:00|166.57|166.49|166.62|166.54|166.67|166.59|166.47|166.34|1516
1744626000000|2025-04-14 10:20:00|166.57|166.49|166.37|166.24|166.57|166.49|166.32|166.24|187
1744626300000|2025-04-14 10:25:00|166.32|166.19|166.27|166.19|166.52|166.44|166.27|166.19|490
1744626600000|2025-04-14 10:30:00|166.32|166.24|166.57|166.49|166.62|166.54|166.32|166.24|209
1744626900000|2025-04-14 10:35:00|166.52|166.44|166.87|166.79|166.87|166.79|166.52|166.44|234
1744627200000|2025-04-14 10:40:00|166.82|166.74|166.77|166.69|166.87|166.79|166.77|166.69|255
1744627500000|2025-04-14 10:45:00|166.82|166.74|166.87|166.79|166.87|166.79|166.77|166.69|206
1744627800000|2025-04-14 10:50:00|166.82|166.74|166.67|166.59|166.87|166.79|166.57|166.49|382
1744628100000|2025-04-14 10:55:00|166.72|166.64|166.87|166.79|166.87|166.79|166.62|166.54|634
1744628400000|2025-04-14 11:00:00|166.92|166.84|166.92|166.84|167.07|166.99|166.82|166.74|1898
1744628700000|2025-04-14 11:05:00|166.97|166.89|166.92|166.84|167.02|166.94|166.82|166.69|294
1744629000000|2025-04-14 11:10:00|166.87|166.79|166.82|166.74|166.97|166.89|166.72|166.59|208
1744629300000|2025-04-14 11:15:00|166.77|166.69|166.52|166.44|166.77|166.74|166.52|166.44|2368
1744629600000|2025-04-14 11:20:00|166.47|166.39|166.42|166.34|166.57|166.49|166.37|166.29|164
1744629900000|2025-04-14 11:25:00|166.57|166.44|166.72|166.64|167.17|167.04|166.52|166.44|1144
1744630200000|2025-04-14 11:30:00|166.77|166.59|166.87|166.74|166.87|166.79|166.67|166.59|495
1744630500000|2025-04-14 11:35:00|166.82|166.79|166.92|166.84|166.97|166.89|166.82|166.79|1460
1744630800000|2025-04-14 11:40:00|166.97|166.89|167.17|167.09|167.17|167.09|166.92|166.84|1784
1744631100000|2025-04-14 11:45:00|167.22|167.14|167.12|167.04|167.42|167.34|167.12|167.04|3017
1744631400000|2025-04-14 11:50:00|167.17|167.09|167.12|167.04|167.17|167.09|167.12|167.04|872
1744631700000|2025-04-14 11:55:00|167.17|167.09|167.17|167.09|167.17|167.09|167.12|167.04|1597
1744632000000|2025-04-14 12:00:00|167.22|167.04|167.32|167.19|167.32|167.24|166.97|166.84|1442
1744632300000|2025-04-14 12:05:00|167.27|167.24|167.42|167.34|167.42|167.34|167.27|167.19|967
1744632600000|2025-04-14 12:10:00|167.47|167.39|167.52|167.44|167.62|167.49|167.42|167.34|4190
1744632900000|2025-04-14 12:15:00|167.57|167.49|167.62|167.54|167.62|167.54|167.52|167.44|1181
1744633200000|2025-04-14 12:20:00|167.67|167.49|168.02|167.94|168.02|167.94|167.67|167.49|2252
1744633500000|2025-04-14 12:25:00|168.07|167.99|167.77|167.69|168.12|168.04|167.77|167.69|1526
1744633800000|2025-04-14 12:30:00|167.72|167.64|167.72|167.64|167.82|167.74|167.57|167.44|1217
1744634100000|2025-04-14 12:35:00|167.67|167.59|167.97|167.89|168.12|168.04|167.67|167.59|304
1744634400000|2025-04-14 12:40:00|168.02|167.94|167.97|167.89|168.07|167.99|167.77|167.69|666
1744634700000|2025-04-14 12:45:00|168.02|167.94|167.92|167.84|168.12|168.04|167.92|167.84|1091
1744635000000|2025-04-14 12:50:00|168.02|167.94|168.02|167.94|168.07|167.94|167.87|167.74|1012
1744635300000|2025-04-14 12:55:00|167.97|167.89|167.92|167.84|168.07|167.99|167.92|167.84|2430
1744635600000|2025-04-14 13:00:00|167.97|167.89|167.92|167.84|168.02|167.94|167.72|167.64|814
1744635900000|2025-04-14 13:05:00|167.97|167.89|167.92|167.84|168.17|168.09|167.87|167.74|4555
1744636200000|2025-04-14 13:10:00|167.87|167.79|167.82|167.69|167.97|167.89|167.72|167.59|510
1744636500000|2025-04-14 13:15:00|167.77|167.74|168.07|167.99|168.12|168.04|167.72|167.64|482
1744636800000|2025-04-14 13:20:00|168.12|168.04|167.92|167.84|168.12|168.04|167.87|167.79|668
1744637100000|2025-04-14 13:25:00|167.87|167.79|167.92|167.84|167.92|167.84|167.82|167.74|900
1744637400000|2025-04-14 13:30:00|167.97|167.89|167.72|167.59|167.97|167.89|167.47|167.34|2724
1744637700000|2025-04-14 13:35:00|167.67|167.64|167.67|167.54|167.92|167.84|167.42|167.34|1084
1744638000000|2025-04-14 13:40:00|167.62|167.59|167.57|167.49|167.77|167.69|167.37|167.29|1262
1744638300000|2025-04-14 13:45:00|167.67|167.59|167.92|167.84|167.92|167.84|167.37|167.29|985
1744638600000|2025-04-14 13:50:00|167.87|167.79|167.82|167.74|167.92|167.84|167.67|167.59|578
1744638900000|2025-04-14 13:55:00|167.87|167.69|167.62|167.54|167.87|167.74|167.37|167.29|1815
1744639200000|2025-04-14 14:00:00|167.72|167.59|167.97|167.89|168.17|168.09|167.67|167.59|2487
1744639500000|2025-04-14 14:05:00|167.92|167.84|167.67|167.59|168.02|167.94|167.67|167.59|1326
1744639800000|2025-04-14 14:10:00|167.72|167.64|167.62|167.54|167.87|167.74|167.42|167.34|2360
1744640100000|2025-04-14 14:15:00|167.67|167.59|167.87|167.79|167.92|167.84|167.42|167.34|865
1744640400000|2025-04-14 14:20:00|167.82|167.74|167.97|167.89|168.02|167.94|167.77|167.69|739
1744640700000|2025-04-14 14:25:00|167.92|167.84|168.12|168.04|168.22|168.14|167.92|167.84|2157
1744641000000|2025-04-14 14:30:00|168.17|168.09|168.07|167.99|168.27|168.19|168.07|167.99|1344
1744641300000|2025-04-14 14:35:00|168.02|167.94|168.02|167.89|168.17|168.09|167.97|167.89|1626
1744641600000|2025-04-14 14:40:00|167.97|167.94|167.97|167.89|168.12|168.04|167.82|167.74|1277
1744641900000|2025-04-14 14:45:00|168.02|167.94|168.27|168.19|168.32|168.24|167.97|167.89|2410
1744642200000|2025-04-14 14:50:00|168.32|168.24|168.67|168.59|168.82|168.69|168.27|168.19|607
1744642500000|2025-04-14 14:55:00|168.62|168.54|168.37|168.24|168.67|168.59|168.37|168.24|2704
1744642800000|2025-04-14 15:00:00|168.42|168.29|168.02|167.94|168.42|168.29|167.82|167.74|1171
1744643100000|2025-04-14 15:05:00|168.07|167.99|168.07|167.99|168.22|168.14|167.97|167.89|1679
1744643400000|2025-04-14 15:10:00|168.12|168.04|168.22|168.14|168.37|168.29|168.07|167.99|3053
1744643700000|2025-04-14 15:15:00|168.17|168.09|168.22|168.14|168.22|168.14|168.07|167.99|2548
1744644000000|2025-04-14 15:20:00|168.17|168.09|168.07|167.99|168.22|168.14|168.07|167.99|2795
1744644300000|2025-04-14 15:25:00|167.97|167.89|167.87|167.79|168.12|168.04|167.72|167.64|7793
1744644600000|2025-04-14 15:30:00|167.92|167.74|168.17|168.09|168.22|168.14|167.67|167.59|13482
1744644900000|2025-04-14 15:35:00|168.22|168.14|167.82|167.74|168.22|168.14|167.67|167.59|6122
1744645200000|2025-04-14 15:40:00|167.77|167.69|167.87|167.79|167.92|167.84|167.67|167.59|2584
1744645500000|2025-04-14 15:45:00|167.82|167.74|166.42|166.34|167.87|167.74|166.42|166.34|2889
1744645800000|2025-04-14 15:50:00|166.37|166.29|166.67|166.54|166.77|166.69|166.17|166.09|2359
1744646100000|2025-04-14 15:55:00|166.62|166.49|166.62|166.49|167.02|166.94|166.57|166.49|916
1744646400000|2025-04-14 16:00:00|166.57|166.54|166.82|166.69|166.92|166.84|166.22|166.14|338
1744646700000|2025-04-14 16:05:00|166.87|166.74|166.62|166.54|166.92|166.84|166.57|166.44|284
1744647000000|2025-04-14 16:10:00|166.67|166.59|166.62|166.49|166.72|166.64|166.07|165.99|1138
1744647300000|2025-04-14 16:15:00|166.57|166.54|167.02|166.94|167.12|167.04|166.57|166.44|1411
1744647600000|2025-04-14 16:20:00|167.07|166.89|167.17|167.09|167.32|167.24|167.02|166.89|371
1744647900000|2025-04-14 16:25:00|167.22|167.04|167.07|166.99|167.22|167.09|167.07|166.99|960
1744648200000|2025-04-14 16:30:00|167.12|167.04|167.32|167.24|167.32|167.24|166.87|166.74|306
1744648500000|2025-04-14 16:35:00|167.37|167.29|167.22|167.14|167.37|167.29|167.17|167.04|108
1744648800000|2025-04-14 16:40:00|167.27|167.19|167.47|167.39|167.47|167.39|167.17|167.09|177
1744649100000|2025-04-14 16:45:00|167.52|167.44|167.37|167.29|167.57|167.44|167.37|167.29|187
1744649400000|2025-04-14 16:50:00|167.42|167.34|167.37|167.24|167.42|167.34|167.07|166.99|137
1744649700000|2025-04-14 16:55:00|167.32|167.29|167.22|167.09|167.42|167.34|167.07|166.99|88
1744650000000|2025-04-14 17:00:00|167.17|167.04|167.37|167.29|167.97|167.84|167.17|167.04|351
1744650300000|2025-04-14 17:05:00|167.42|167.34|167.52|167.39|167.52|167.39|167.27|167.19|78
1744650600000|2025-04-14 17:10:00|167.47|167.34|167.62|167.49|167.67|167.59|167.37|167.29|351
1744650900000|2025-04-14 17:15:00|167.67|167.54|168.02|167.94|168.02|167.94|167.62|167.49|1000
1744651200000|2025-04-14 17:20:00|167.97|167.89|168.12|168.04|168.22|168.14|167.97|167.89|274
1744651500000|2025-04-14 17:25:00|168.07|167.99|167.92|167.79|168.12|167.99|167.77|167.64|189
1744651800000|2025-04-14 17:30:00|167.87|167.74|167.92|167.79|168.02|167.89|167.62|167.54|159
1744652100000|2025-04-14 17:35:00|167.97|167.84|167.97|167.84|168.07|167.94|167.87|167.74|49
1744652400000|2025-04-14 17:40:00|167.92|167.79|167.77|167.69|168.02|167.94|167.77|167.64|34
1744652700000|2025-04-14 17:45:00|167.72|167.64|168.02|167.89|168.02|167.89|167.72|167.59|73
1744653000000|2025-04-14 17:50:00|168.07|167.94|168.12|167.99|168.27|168.14|167.97|167.84|49
1744653300000|2025-04-14 17:55:00|168.07|168.04|168.02|167.94|168.12|168.04|167.92|167.84|46
1744653600000|2025-04-14 18:00:00|168.07|167.99|168.12|167.99|168.17|168.09|168.07|167.94|176
1744653900000|2025-04-14 18:05:00|168.07|168.04|168.17|168.04|168.17|168.09|167.97|167.84|29
1744654200000|2025-04-14 18:10:00|168.12|167.99|168.07|167.94|168.12|168.04|167.97|167.84|427
1744654500000|2025-04-14 18:15:00|168.02|167.89|168.17|168.04|168.17|168.04|167.97|167.84|5
1744654800000|2025-04-14 18:20:00|168.22|168.09|168.27|168.14|168.27|168.19|168.22|168.04|18
1744655100000|2025-04-14 18:25:00|168.22|168.19|168.27|168.14|168.27|168.19|168.12|167.99|58
1744655400000|2025-04-14 18:30:00|168.22|168.09|168.27|168.19|168.32|168.19|168.17|168.04|13
1744655700000|2025-04-14 18:35:00|168.32|168.14|168.27|168.19|168.32|168.24|168.27|168.09|36
1744656000000|2025-04-14 18:40:00|168.32|168.14|168.27|168.19|168.32|168.19|168.17|168.09|54
1744656300000|2025-04-14 18:45:00|168.22|168.14|168.32|168.19|168.37|168.24|168.17|168.04|36
1744656600000|2025-04-14 18:50:00|168.27|168.24|168.37|168.24|168.37|168.24|168.27|168.14|3
1744656900000|2025-04-14 18:55:00|168.32|168.19|168.37|168.24|168.42|168.29|168.32|168.19|8
1744657200000|2025-04-14 19:00:00|168.42|168.29|168.47|168.39|168.52|168.39|168.42|168.29|23
1744657500000|2025-04-14 19:05:00|168.52|168.34|168.62|168.49|168.62|168.49|168.47|168.34|41
1744657800000|2025-04-14 19:10:00|168.57|168.44|168.67|168.59|168.72|168.59|168.52|168.39|26
1744658100000|2025-04-14 19:15:00|168.72|168.54|168.62|168.49|168.72|168.59|168.52|168.44|138
1744658400000|2025-04-14 19:20:00|168.57|168.54|168.67|168.54|168.72|168.64|168.57|168.44|28
1744658700000|2025-04-14 19:25:00|168.62|168.49|168.47|168.34|168.62|168.49|168.42|168.29|24
1744659000000|2025-04-14 19:30:00|168.52|168.39|168.52|168.39|168.52|168.44|168.37|168.24|31
1744659300000|2025-04-14 19:35:00|168.47|168.34|168.42|168.29|168.52|168.44|168.37|168.24|20
1744659600000|2025-04-14 19:40:00|168.47|168.34|168.57|168.49|168.62|168.54|168.42|168.34|14
1744659900000|2025-04-14 19:45:00|168.62|168.44|168.57|168.44|168.62|168.54|168.42|168.29|16
1744660200000|2025-04-14 19:50:00|168.52|168.39|168.32|168.14|168.57|168.44|168.17|168.09|105
1744660500000|2025-04-14 19:55:00|168.27|168.09|167.77|167.64|168.27|168.14|167.77|167.64|765
1744696800000|2025-04-15 06:00:00|167.74|167.67|168.17|167.99|168.27|168.14|167.74|167.67|141
1744697100000|2025-04-15 06:05:00|168.22|168.04|168.37|168.24|168.47|168.34|168.22|168.04|16
1744697400000|2025-04-15 06:10:00|168.42|168.29|168.37|168.24|168.52|168.39|168.37|168.24|4
1744697700000|2025-04-15 06:15:00|168.42|168.19|168.62|168.49|168.67|168.54|168.32|168.19|7
1744698000000|2025-04-15 06:20:00|168.57|168.44|168.37|168.24|168.62|168.49|168.32|168.19|517
1744698300000|2025-04-15 06:25:00|168.32|168.19|168.47|168.39|168.57|168.44|168.32|168.19|11
1744698600000|2025-04-15 06:30:00|168.42|168.34|168.47|168.34|168.57|168.44|168.37|168.24|9
1744698900000|2025-04-15 06:35:00|168.52|168.39|168.72|168.59|168.72|168.59|168.42|168.24|8
1744699200000|2025-04-15 06:40:00|168.67|168.54|168.62|168.44|168.77|168.59|168.52|168.39|294
1744699500000|2025-04-15 06:45:00|168.57|168.49|168.52|168.39|168.62|168.49|168.42|168.34|4
1744699800000|2025-04-15 06:50:00|168.57|168.44|168.52|168.44|168.62|168.49|168.42|168.29|362
1744700100000|2025-04-15 06:55:00|168.47|168.39|168.62|168.49|168.62|168.54|168.37|168.24|483
1744700400000|2025-04-15 07:00:00|168.57|168.44|169.97|169.84|170.22|170.09|168.47|168.34|2136
1744700700000|2025-04-15 07:05:00|169.92|169.79|169.57|169.44|169.97|169.84|169.57|169.44|1704
1744701000000|2025-04-15 07:10:00|169.52|169.39|169.47|169.39|169.57|169.44|169.02|168.94|748
1744701300000|2025-04-15 07:15:00|169.52|169.34|170.22|170.09|170.22|170.09|169.52|169.34|1854
1744701600000|2025-04-15 07:20:00|170.17|170.04|170.07|169.94|170.32|170.19|169.92|169.84|865
1744701900000|2025-04-15 07:25:00|170.12|169.99|170.32|170.19|170.42|170.29|170.02|169.89|2640
1744702200000|2025-04-15 07:30:00|170.37|170.24|170.37|170.24|170.42|170.29|170.02|169.89|444
1744702500000|2025-04-15 07:35:00|170.32|170.19|170.87|170.79|170.87|170.79|170.17|170.04|1430
1744702800000|2025-04-15 07:40:00|170.82|170.74|170.67|170.59|170.82|170.74|170.37|170.29|1950
1744703100000|2025-04-15 07:45:00|170.72|170.64|170.92|170.84|170.97|170.89|170.52|170.44|3032
1744703400000|2025-04-15 07:50:00|170.97|170.89|170.82|170.74|170.97|170.89|170.62|170.54|2314
1744703700000|2025-04-15 07:55:00|170.77|170.69|171.02|170.94|171.07|170.99|170.67|170.59|4664
1744704000000|2025-04-15 08:00:00|171.07|170.99|170.12|169.99|171.12|171.04|169.87|169.79|2978
1744704300000|2025-04-15 08:05:00|170.02|170.04|170.47|170.39|170.62|170.54|170.02|169.89|3593
1744704600000|2025-04-15 08:10:00|170.42|170.34|170.97|170.84|170.97|170.84|170.37|170.29|3718
1744704900000|2025-04-15 08:15:00|171.02|170.89|170.82|170.74|171.02|170.89|170.62|170.54|2172
1744705200000|2025-04-15 08:20:00|170.77|170.69|170.52|170.44|170.97|170.89|170.52|170.44|36641
1744705500000|2025-04-15 08:25:00|170.57|170.49|170.52|170.39|170.62|170.54|170.32|170.24|1079
1744705800000|2025-04-15 08:30:00|170.47|170.49|170.47|170.39|170.77|170.69|170.42|170.29|1088
1744706100000|2025-04-15 08:35:00|170.42|170.34|170.87|170.79|170.92|170.79|170.42|170.34|668
1744706400000|2025-04-15 08:40:00|170.92|170.74|171.17|171.09|171.32|171.24|170.87|170.74|21125
1744706700000|2025-04-15 08:45:00|171.12|171.04|171.32|171.24|171.32|171.24|171.02|170.94|1164
1744707000000|2025-04-15 08:50:00|171.37|171.29|171.52|171.44|171.52|171.44|171.32|171.19|868
1744707300000|2025-04-15 08:55:00|171.57|171.49|171.62|171.49|171.72|171.64|171.52|171.44|794
1744707600000|2025-04-15 09:00:00|171.42|171.29|171.37|171.24|171.57|171.44|171.32|171.19|1306
1744707900000|2025-04-15 09:05:00|171.42|171.29|171.37|171.29|171.42|171.34|171.27|171.19|490
1744708200000|2025-04-15 09:10:00|171.32|171.24|171.12|171.04|171.37|171.29|170.92|170.84|486
1744708500000|2025-04-15 09:15:00|171.17|171.09|171.27|171.19|171.37|171.29|171.12|171.04|1613
1744708800000|2025-04-15 09:20:00|171.22|171.14|171.27|171.19|171.37|171.29|171.22|171.09|1289
1744709100000|2025-04-15 09:25:00|171.32|171.24|171.17|171.04|171.32|171.24|171.07|170.99|1704
1744709400000|2025-04-15 09:30:00|171.12|171.09|171.47|171.39|171.62|171.49|171.12|171.04|1306
1744709700000|2025-04-15 09:35:00|171.42|171.34|171.12|171.04|171.47|171.39|171.07|170.99|1660
1744710000000|2025-04-15 09:40:00|171.22|171.09|171.22|171.14|171.27|171.19|171.02|170.94|990
1744710300000|2025-04-15 09:45:00|171.27|171.19|171.32|171.24|171.47|171.39|171.22|171.14|3815
1744710600000|2025-04-15 09:50:00|171.27|171.19|171.27|171.19|171.42|171.34|171.22|171.14|555
1744710900000|2025-04-15 09:55:00|171.32|171.24|171.32|171.24|171.42|171.34|171.27|171.19|529
1744711200000|2025-04-15 10:00:00|171.37|171.29|171.42|171.34|171.52|171.44|171.32|171.24|1145
1744711500000|2025-04-15 10:05:00|171.47|171.29|171.72|171.59|171.77|171.64|171.32|171.24|1733
1744711800000|2025-04-15 10:10:00|171.67|171.64|171.77|171.64|171.82|171.69|171.62|171.54|735
1744712100000|2025-04-15 10:15:00|171.72|171.59|171.47|171.39|171.72|171.59|171.47|171.39|381
1744712400000|2025-04-15 10:20:00|171.52|171.44|171.87|171.79|171.92|171.84|171.47|171.39|1009
1744712700000|2025-04-15 10:25:00|171.92|171.84|171.82|171.69|171.92|171.84|171.77|171.69|487
1744713000000|2025-04-15 10:30:00|171.87|171.74|171.62|171.49|171.92|171.84|171.52|171.44|1592
1744713300000|2025-04-15 10:35:00|171.57|171.54|171.62|171.54|171.72|171.64|171.52|171.39|400
1744713600000|2025-04-15 10:40:00|171.57|171.49|171.62|171.54|171.77|171.69|171.47|171.39|370
1744713900000|2025-04-15 10:45:00|171.67|171.59|171.62|171.54|171.82|171.74|171.57|171.49|941
1744714200000|2025-04-15 10:50:00|171.67|171.59|171.82|171.74|171.87|171.79|171.57|171.49|1335
1744714500000|2025-04-15 10:55:00|171.77|171.69|171.87|171.79|171.92|171.84|171.67|171.59|1901
1744714800000|2025-04-15 11:00:00|171.82|171.74|171.87|171.74|171.92|171.84|171.67|171.59|792
1744715100000|2025-04-15 11:05:00|171.82|171.79|171.97|171.89|172.02|171.94|171.67|171.59|1350
1744715400000|2025-04-15 11:10:00|171.92|171.84|171.97|171.89|172.07|171.94|171.92|171.79|607
1744715700000|2025-04-15 11:15:00|172.02|171.94|171.77|171.69|172.02|171.94|171.77|171.64|851
1744716000000|2025-04-15 11:20:00|171.72|171.64|171.87|171.79|171.92|171.84|171.67|171.59|1926
1744716300000|2025-04-15 11:25:00|171.92|171.84|172.12|172.04|172.22|172.14|171.87|171.79|555
1744716600000|2025-04-15 11:30:00|172.17|171.99|172.12|172.04|172.17|172.09|172.02|171.94|1019
1744716900000|2025-04-15 11:35:00|172.17|172.09|171.87|171.79|172.17|172.09|171.82|171.74|745
1744717200000|2025-04-15 11:40:00|171.82|171.74|171.62|171.54|171.97|171.89|171.57|171.49|2540
1744717500000|2025-04-15 11:45:00|171.67|171.59|171.57|171.49|171.77|171.64|171.47|171.39|536
1744717800000|2025-04-15 11:50:00|171.52|171.44|171.62|171.54|171.67|171.54|171.37|171.29|508
1744718100000|2025-04-15 11:55:00|171.57|171.49|171.57|171.49|171.82|171.74|171.47|171.39|1449
1744718400000|2025-04-15 12:00:00|171.62|171.54|171.67|171.59|171.67|171.59|171.52|171.44|300
1744718700000|2025-04-15 12:05:00|171.62|171.54|171.67|171.59|171.72|171.64|171.57|171.49|831
1744719000000|2025-04-15 12:10:00|171.72|171.64|171.57|171.49|171.72|171.64|171.47|171.39|281
1744719300000|2025-04-15 12:15:00|171.52|171.44|171.32|171.24|171.57|171.44|171.32|171.24|307
1744719600000|2025-04-15 12:20:00|171.37|171.29|171.42|171.34|171.47|171.39|171.22|171.14|910
1744719900000|2025-04-15 12:25:00|171.37|171.29|171.32|171.24|171.37|171.29|171.22|171.14|645
1744720200000|2025-04-15 12:30:00|171.37|171.29|171.72|171.64|171.82|171.74|171.32|171.24|838
1744720500000|2025-04-15 12:35:00|171.77|171.69|171.97|171.89|172.02|171.94|171.72|171.64|907
1744720800000|2025-04-15 12:40:00|172.02|171.84|172.12|172.04|172.17|172.09|171.92|171.84|899
1744721100000|2025-04-15 12:45:00|172.07|171.99|172.17|172.09|172.27|172.19|172.02|171.94|822
1744721400000|2025-04-15 12:50:00|172.12|172.04|172.47|172.39|172.47|172.39|172.07|171.94|513
1744721700000|2025-04-15 12:55:00|172.52|172.44|172.37|172.29|172.57|172.49|172.32|172.19|1002
1744722000000|2025-04-15 13:00:00|172.42|172.34|172.42|172.34|172.47|172.39|172.37|172.24|690
1744722300000|2025-04-15 13:05:00|172.47|172.39|172.62|172.54|172.67|172.59|172.37|172.29|642
1744722600000|2025-04-15 13:10:00|172.67|172.59|172.62|172.54|172.72|172.64|172.52|172.44|572
1744722900000|2025-04-15 13:15:00|172.67|172.59|172.62|172.54|172.77|172.64|172.57|172.49|274
1744723200000|2025-04-15 13:20:00|172.57|172.49|172.52|172.44|172.72|172.59|172.52|172.44|808
1744723500000|2025-04-15 13:25:00|172.47|172.39|172.67|172.59|172.67|172.59|172.42|172.34|936
1744723800000|2025-04-15 13:30:00|172.72|172.64|172.82|172.74|172.82|172.74|172.47|172.39|1881
1744724100000|2025-04-15 13:35:00|172.87|172.79|172.82|172.74|172.92|172.84|172.57|172.49|896
1744724400000|2025-04-15 13:40:00|172.87|172.79|173.02|172.89|173.02|172.94|172.77|172.64|585
1744724700000|2025-04-15 13:45:00|172.97|172.94|173.22|173.14|173.32|173.24|172.92|172.84|1024
1744725000000|2025-04-15 13:50:00|173.17|173.09|173.27|173.19|173.42|173.34|173.12|173.04|465
1744725300000|2025-04-15 13:55:00|173.22|173.14|173.07|172.94|173.32|173.19|173.02|172.94|1420
1744725600000|2025-04-15 14:00:00|173.12|172.99|173.02|172.94|173.12|173.04|172.92|172.84|3733
1744725900000|2025-04-15 14:05:00|173.07|172.99|173.02|172.94|173.27|173.19|172.97|172.89|2033
1744726200000|2025-04-15 14:10:00|172.97|172.89|173.12|172.99|173.32|173.24|172.97|172.89|1777
1744726500000|2025-04-15 14:15:00|173.17|173.04|172.37|172.29|173.32|173.24|172.27|172.19|5561
1744726800000|2025-04-15 14:20:00|172.32|172.24|172.32|172.24|172.67|172.59|172.12|172.04|3105
1744727100000|2025-04-15 14:25:00|172.37|172.29|172.57|172.49|172.82|172.74|172.32|172.24|4141
1744727400000|2025-04-15 14:30:00|172.62|172.54|172.92|172.84|172.92|172.84|172.52|172.44|5612
1744727700000|2025-04-15 14:35:00|172.87|172.79|172.62|172.49|172.92|172.84|172.52|172.44|819
1744728000000|2025-04-15 14:40:00|172.57|172.54|173.02|172.94|173.07|172.99|172.57|172.49|4211
1744728300000|2025-04-15 14:45:00|172.97|172.89|172.87|172.79|173.02|172.94|172.37|172.29|2626
1744728600000|2025-04-15 14:50:00|172.82|172.74|173.17|173.09|173.17|173.09|172.67|172.59|1070
1744728900000|2025-04-15 14:55:00|173.12|173.04|173.07|172.99|173.17|173.09|173.02|172.94|3358
1744729200000|2025-04-15 15:00:00|173.12|173.04|172.97|172.89|173.17|173.09|172.77|172.69|3905
1744729500000|2025-04-15 15:05:00|173.02|172.94|173.07|172.99|173.07|172.99|172.77|172.69|685
1744729800000|2025-04-15 15:10:00|173.12|173.04|173.07|172.99|173.17|173.09|172.92|172.84|2820
1744730100000|2025-04-15 15:15:00|173.12|172.94|173.12|173.04|173.22|173.14|173.02|172.89|1765
1744730400000|2025-04-15 15:20:00|173.17|173.09|173.22|173.14|173.32|173.24|173.12|173.04|981
1744730700000|2025-04-15 15:25:00|173.17|173.09|173.07|172.99|173.17|173.09|172.97|172.89|3847
1744731000000|2025-04-15 15:30:00|173.12|173.04|173.17|173.09|173.32|173.24|173.07|172.99|8674
1744731300000|2025-04-15 15:35:00|173.12|172.99|173.02|172.94|173.12|173.04|172.72|172.64|3933
1744731600000|2025-04-15 15:40:00|172.97|172.89|173.12|173.04|173.22|173.09|172.87|172.79|869
1744731900000|2025-04-15 15:45:00|173.17|173.09|173.27|173.19|173.32|173.19|173.17|173.04|2079
1744732200000|2025-04-15 15:50:00|173.32|173.24|173.22|173.14|173.37|173.29|173.12|173.04|571
1744732500000|2025-04-15 15:55:00|173.17|173.09|173.07|172.99|173.22|173.14|173.07|172.99|491
1744732800000|2025-04-15 16:00:00|173.12|173.04|173.22|173.14|173.27|173.19|173.12|173.04|229
1744733100000|2025-04-15 16:05:00|173.27|173.19|173.17|173.09|173.32|173.24|173.17|173.04|2464
1744733400000|2025-04-15 16:10:00|173.22|173.14|173.32|173.19|173.32|173.19|173.12|172.99|862
1744733700000|2025-04-15 16:15:00|173.27|173.24|173.42|173.34|173.57|173.49|173.27|173.24|1175
1744734000000|2025-04-15 16:20:00|173.37|173.29|173.72|173.64|173.72|173.64|173.37|173.24|485
1744734300000|2025-04-15 16:25:00|173.77|173.69|173.52|173.39|173.77|173.69|173.47|173.34|197
1744734600000|2025-04-15 16:30:00|173.47|173.44|173.47|173.39|173.62|173.54|173.47|173.39|52
1744734900000|2025-04-15 16:35:00|173.52|173.44|173.42|173.34|173.52|173.44|173.37|173.29|133
1744735200000|2025-04-15 16:40:00|173.37|173.29|173.52|173.44|173.52|173.44|173.37|173.29|53
1744735500000|2025-04-15 16:45:00|173.57|173.49|173.52|173.44|173.62|173.54|173.47|173.39|62
1744735800000|2025-04-15 16:50:00|173.47|173.39|173.27|173.19|173.47|173.39|173.22|173.14|100
1744736100000|2025-04-15 16:55:00|173.22|173.14|172.92|172.84|173.27|173.19|172.87|172.79|703
1744736400000|2025-04-15 17:00:00|172.97|172.89|173.22|173.09|173.22|173.09|172.92|172.79|256
1744736700000|2025-04-15 17:05:00|173.17|173.04|173.27|173.19|173.37|173.29|173.17|173.04|462
1744737000000|2025-04-15 17:10:00|173.32|173.24|173.47|173.34|173.47|173.39|173.27|173.19|207
1744737300000|2025-04-15 17:15:00|173.42|173.39|173.22|173.14|173.47|173.39|173.22|173.14|299
1744737600000|2025-04-15 17:20:00|173.27|173.19|173.17|173.09|173.37|173.24|173.12|172.99|303
1744737900000|2025-04-15 17:25:00|173.12|173.04|173.12|172.99|173.17|173.09|173.07|172.94|299
1744738200000|2025-04-15 17:30:00|173.07|173.04|173.12|172.99|173.22|173.09|173.07|172.99|270
1744738500000|2025-04-15 17:35:00|173.17|173.04|173.32|173.19|173.32|173.24|173.02|172.94|376
1744738800000|2025-04-15 17:40:00|173.37|173.24|173.47|173.39|173.47|173.39|173.37|173.24|151
1744739100000|2025-04-15 17:45:00|173.42|173.34|173.47|173.34|173.47|173.34|173.37|173.29|179
1744739400000|2025-04-15 17:50:00|173.42|173.29|173.07|172.99|173.47|173.29|173.02|172.89|269
1744739700000|2025-04-15 17:55:00|173.12|173.04|173.32|173.24|173.37|173.24|173.07|173.04|98
1744740000000|2025-04-15 18:00:00|173.37|173.19|173.27|173.14|173.37|173.29|173.17|173.04|327
1744740300000|2025-04-15 18:05:00|173.22|173.09|173.32|173.19|173.32|173.24|173.17|173.04|148
1744740600000|2025-04-15 18:10:00|173.27|173.14|173.12|172.99|173.32|173.19|173.07|172.99|294
1744740900000|2025-04-15 18:15:00|173.17|173.04|173.12|172.99|173.17|173.09|173.02|172.94|187
1744741200000|2025-04-15 18:20:00|173.07|173.04|173.17|173.09|173.17|173.09|173.07|172.94|261
1744741500000|2025-04-15 18:25:00|173.22|173.04|173.12|173.04|173.27|173.19|173.12|173.04|154
1744741800000|2025-04-15 18:30:00|173.17|173.09|173.32|173.24|173.32|173.24|173.17|173.04|154
1744742100000|2025-04-15 18:35:00|173.27|173.19|173.27|173.14|173.32|173.19|173.22|173.14|737
1744742400000|2025-04-15 18:40:00|173.22|173.19|173.42|173.29|173.42|173.34|173.22|173.14|100
1744742700000|2025-04-15 18:45:00|173.47|173.34|173.42|173.34|173.57|173.49|173.37|173.29|157
1744743000000|2025-04-15 18:50:00|173.47|173.29|173.52|173.39|173.52|173.39|173.37|173.24|107
1744743300000|2025-04-15 18:55:00|173.57|173.44|173.52|173.44|173.57|173.49|173.52|173.44|114
1744743600000|2025-04-15 19:00:00|173.47|173.39|173.52|173.39|173.52|173.39|173.42|173.34|247
1744743900000|2025-04-15 19:05:00|173.47|173.34|173.47|173.34|173.52|173.44|173.42|173.34|138
1744744200000|2025-04-15 19:10:00|173.42|173.39|173.62|173.54|173.62|173.54|173.42|173.29|323
1744744500000|2025-04-15 19:15:00|173.57|173.49|173.67|173.54|173.67|173.54|173.57|173.44|375
1744744800000|2025-04-15 19:20:00|173.62|173.49|173.57|173.44|173.67|173.59|173.52|173.44|111
1744745100000|2025-04-15 19:25:00|173.52|173.39|173.57|173.49|173.57|173.49|173.42|173.34|177
1744745400000|2025-04-15 19:30:00|173.62|173.54|173.62|173.54|173.72|173.59|173.62|173.49|84
1744745700000|2025-04-15 19:35:00|173.57|173.49|173.52|173.39|173.67|173.54|173.52|173.39|128
1744746000000|2025-04-15 19:40:00|173.57|173.44|173.52|173.39|173.57|173.44|173.42|173.34|133
1744746300000|2025-04-15 19:45:00|173.47|173.44|173.37|173.29|173.47|173.44|173.22|173.09|130
1744746600000|2025-04-15 19:50:00|173.47|173.39|173.37|173.24|173.47|173.39|173.32|173.19|109
1744746900000|2025-04-15 19:55:00|173.32|173.19|173.22|173.14|173.37|173.24|173.17|173.09|203
1744783200000|2025-04-16 06:00:00|170.92|170.69|170.92|170.79|171.02|170.89|170.77|170.64|82
1744783500000|2025-04-16 06:05:00|170.87|170.84|171.12|170.94|171.17|171.04|170.72|170.64|78
1744783800000|2025-04-16 06:10:00|171.22|170.99|171.42|171.29|171.42|171.34|171.17|170.99|37
1744784100000|2025-04-16 06:15:00|171.52|171.34|171.57|171.44|171.62|171.54|171.47|171.29|269
1744784400000|2025-04-16 06:20:00|171.52|171.39|171.72|171.64|171.82|171.74|171.47|171.34|242
1744784700000|2025-04-16 06:25:00|171.82|171.54|171.47|171.34|171.92|171.74|171.47|171.34|131
1744785000000|2025-04-16 06:30:00|171.42|171.24|171.32|171.24|171.67|171.54|171.32|171.19|242
1744785300000|2025-04-16 06:35:00|171.27|171.19|171.87|171.74|171.92|171.84|171.27|171.19|519
1744785600000|2025-04-16 06:40:00|171.92|171.79|171.57|171.44|171.92|171.84|171.52|171.39|415
1744785900000|2025-04-16 06:45:00|171.52|171.39|171.37|171.24|171.52|171.39|171.27|171.19|271
1744786200000|2025-04-16 06:50:00|171.32|171.19|170.97|170.84|171.37|171.24|170.97|170.84|507
1744786500000|2025-04-16 06:55:00|170.92|170.89|171.42|171.24|171.42|171.29|170.92|170.79|1156
1744786800000|2025-04-16 07:00:00|171.47|171.34|171.87|171.79|172.17|172.04|171.42|171.34|3895
1744787100000|2025-04-16 07:05:00|171.92|171.84|172.32|172.19|172.62|172.54|171.92|171.79|1933
1744787400000|2025-04-16 07:10:00|172.27|172.24|172.22|172.14|172.67|172.59|172.02|171.94|1760
1744787700000|2025-04-16 07:15:00|172.17|172.09|171.72|171.64|172.17|172.09|171.62|171.49|1153
1744788000000|2025-04-16 07:20:00|171.67|171.59|171.72|171.59|171.97|171.89|171.57|171.49|975
1744788300000|2025-04-16 07:25:00|171.67|171.54|171.47|171.39|171.77|171.69|171.37|171.29|908
1744788600000|2025-04-16 07:30:00|171.52|171.34|171.17|171.09|171.77|171.69|171.17|171.09|818
1744788900000|2025-04-16 07:35:00|171.22|171.04|171.57|171.44|171.62|171.54|171.07|170.99|1023
1744789200000|2025-04-16 07:40:00|171.52|171.49|171.42|171.34|171.57|171.49|171.27|171.14|1154
1744789500000|2025-04-16 07:45:00|171.47|171.39|171.22|171.09|171.47|171.39|171.17|171.04|1656
1744789800000|2025-04-16 07:50:00|171.17|171.04|170.82|170.69|171.27|171.19|170.72|170.64|5267
1744790100000|2025-04-16 07:55:00|170.87|170.74|170.72|170.64|170.87|170.74|170.62|170.54|1985
1744790400000|2025-04-16 08:00:00|170.77|170.59|170.57|170.44|170.97|170.89|170.57|170.44|1485
1744790700000|2025-04-16 08:05:00|170.62|170.49|170.52|170.44|170.77|170.69|170.42|170.34|1577
1744791000000|2025-04-16 08:10:00|170.57|170.39|170.42|170.34|170.67|170.59|170.37|170.24|634
1744791300000|2025-04-16 08:15:00|170.37|170.29|170.67|170.59|170.67|170.59|170.37|170.29|378
1744791600000|2025-04-16 08:20:00|170.57|170.49|170.57|170.44|170.87|170.79|170.47|170.39|3393
1744791900000|2025-04-16 08:25:00|170.62|170.49|171.77|171.69|172.57|172.49|170.62|170.44|7967
1744792200000|2025-04-16 08:30:00|171.82|171.64|171.67|171.54|172.27|172.19|171.57|171.44|2656
1744792500000|2025-04-16 08:35:00|171.72|171.59|171.92|171.79|171.97|171.84|171.52|171.44|693
1744792800000|2025-04-16 08:40:00|171.87|171.74|172.67|172.59|172.87|172.79|171.87|171.74|3378
1744793100000|2025-04-16 08:45:00|172.62|172.54|172.47|172.34|172.62|172.54|172.12|172.04|1268
1744793400000|2025-04-16 08:50:00|172.42|172.39|172.02|171.89|172.57|172.49|171.82|171.74|6913
1744793700000|2025-04-16 08:55:00|171.97|171.94|171.72|171.64|172.07|171.99|171.67|171.59|1174
1744794000000|2025-04-16 09:00:00|171.77|171.69|171.67|171.59|172.02|171.94|171.62|171.49|10398
1744794300000|2025-04-16 09:05:00|171.72|171.54|171.62|171.49|171.72|171.59|171.47|171.39|1769
1744794600000|2025-04-16 09:10:00|171.57|171.54|171.92|171.84|171.97|171.89|171.47|171.39|1048
1744794900000|2025-04-16 09:15:00|171.87|171.79|172.12|172.04|172.27|172.19|171.77|171.69|269
1744795200000|2025-04-16 09:20:00|172.07|171.99|172.22|172.09|172.22|172.14|172.02|171.89|2685
1744795500000|2025-04-16 09:25:00|172.17|171.99|171.87|171.74|172.37|172.29|171.87|171.74|1266
1744795800000|2025-04-16 09:30:00|171.82|171.79|171.77|171.69|172.02|171.94|171.72|171.59|490
1744796100000|2025-04-16 09:35:00|171.82|171.74|171.67|171.54|171.87|171.79|171.62|171.54|500
1744796400000|2025-04-16 09:40:00|171.62|171.59|171.72|171.64|171.82|171.69|171.62|171.54|1272
1744796700000|2025-04-16 09:45:00|171.77|171.69|171.82|171.74|171.82|171.74|171.72|171.64|2763
1744797000000|2025-04-16 09:50:00|171.87|171.79|171.72|171.64|171.87|171.79|171.67|171.59|1481
1744797300000|2025-04-16 09:55:00|171.77|171.59|171.52|171.44|171.87|171.74|171.52|171.44|469
1744797600000|2025-04-16 10:00:00|171.42|171.34|171.77|171.69|171.82|171.74|171.42|171.34|262
1744797900000|2025-04-16 10:05:00|171.82|171.74|171.62|171.54|171.87|171.79|171.62|171.54|1003
1744798200000|2025-04-16 10:10:00|171.67|171.49|171.62|171.54|171.72|171.64|171.57|171.49|390
1744798500000|2025-04-16 10:15:00|171.57|171.49|171.87|171.79|172.02|171.94|171.42|171.34|2460
1744798800000|2025-04-16 10:20:00|171.82|171.74|171.72|171.64|171.87|171.79|171.67|171.59|666
1744799100000|2025-04-16 10:25:00|171.77|171.59|171.77|171.69|171.82|171.74|171.72|171.59|175
1744799400000|2025-04-16 10:30:00|171.72|171.64|171.87|171.79|171.87|171.79|171.72|171.59|253
1744799700000|2025-04-16 10:35:00|171.82|171.74|171.67|171.59|171.87|171.79|171.67|171.54|1806
1744800000000|2025-04-16 10:40:00|171.62|171.54|171.52|171.44|171.67|171.59|171.47|171.39|537
1744800300000|2025-04-16 10:45:00|171.57|171.49|171.62|171.49|171.72|171.64|171.42|171.34|337
1744800600000|2025-04-16 10:50:00|171.67|171.54|171.77|171.69|171.82|171.69|171.62|171.54|241
1744800900000|2025-04-16 10:55:00|171.72|171.64|171.67|171.59|171.82|171.69|171.57|171.49|846
1744801200000|2025-04-16 11:00:00|171.72|171.64|171.67|171.54|171.77|171.69|171.57|171.49|477
1744801500000|2025-04-16 11:05:00|171.62|171.59|171.77|171.69|171.87|171.79|171.62|171.49|633
1744801800000|2025-04-16 11:10:00|171.82|171.64|171.62|171.54|171.82|171.69|171.47|171.39|10122
1744802100000|2025-04-16 11:15:00|171.57|171.49|171.67|171.54|171.72|171.59|171.52|171.44|490
1744802400000|2025-04-16 11:20:00|171.62|171.59|171.57|171.49|171.67|171.59|171.57|171.49|655
1744802700000|2025-04-16 11:25:00|171.62|171.54|171.77|171.69|171.82|171.74|171.62|171.54|223
1744803000000|2025-04-16 11:30:00|171.82|171.74|171.82|171.74|171.82|171.74|171.72|171.64|6316
1744803300000|2025-04-16 11:35:00|171.77|171.69|171.67|171.59|171.82|171.74|171.62|171.54|5498
1744803600000|2025-04-16 11:40:00|171.72|171.64|171.67|171.54|171.72|171.64|171.62|171.54|457
1744803900000|2025-04-16 11:45:00|171.62|171.59|171.77|171.69|171.77|171.69|171.62|171.54|256
1744804200000|2025-04-16 11:50:00|171.72|171.64|171.82|171.69|171.87|171.79|171.72|171.64|1082
1744804500000|2025-04-16 11:55:00|171.87|171.74|171.92|171.79|171.92|171.84|171.82|171.69|8112
1744804800000|2025-04-16 12:00:00|171.87|171.84|172.02|171.89|172.12|172.04|171.87|171.79|2126
1744805100000|2025-04-16 12:05:00|171.97|171.94|172.22|172.09|172.22|172.14|171.97|171.89|1354
1744805400000|2025-04-16 12:10:00|172.17|172.14|172.12|172.04|172.32|172.19|172.12|172.04|1933
1744805700000|2025-04-16 12:15:00|172.07|171.99|171.92|171.84|172.07|171.99|171.92|171.79|1424
1744806000000|2025-04-16 12:20:00|171.97|171.79|171.97|171.84|172.02|171.94|171.87|171.79|2157
1744806300000|2025-04-16 12:25:00|171.92|171.89|171.92|171.79|171.97|171.89|171.82|171.74|206
1744806600000|2025-04-16 12:30:00|171.87|171.84|171.87|171.74|172.02|171.94|171.82|171.74|877
1744806900000|2025-04-16 12:35:00|171.82|171.79|171.87|171.79|171.97|171.89|171.82|171.74|257
1744807200000|2025-04-16 12:40:00|171.92|171.84|171.72|171.59|171.92|171.84|171.67|171.59|366
1744807500000|2025-04-16 12:45:00|171.67|171.64|171.72|171.59|171.77|171.69|171.62|171.49|315
1744807800000|2025-04-16 12:50:00|171.67|171.54|171.87|171.79|171.87|171.79|171.62|171.54|161
1744808100000|2025-04-16 12:55:00|171.92|171.84|171.72|171.64|171.97|171.89|171.72|171.59|115
1744808400000|2025-04-16 13:00:00|171.67|171.59|171.57|171.49|171.72|171.64|171.37|171.29|430
1744808700000|2025-04-16 13:05:00|171.62|171.44|171.42|171.34|171.62|171.49|171.37|171.29|252
1744809000000|2025-04-16 13:10:00|171.47|171.39|171.32|171.19|171.57|171.49|171.27|171.19|277
1744809300000|2025-04-16 13:15:00|171.37|171.24|171.27|171.19|171.37|171.29|171.22|171.14|902
1744809600000|2025-04-16 13:20:00|171.32|171.24|171.47|171.34|171.47|171.39|171.27|171.19|786
1744809900000|2025-04-16 13:25:00|171.42|171.39|171.52|171.44|171.52|171.44|171.37|171.29|271
1744810200000|2025-04-16 13:30:00|171.57|171.39|171.87|171.79|171.92|171.84|171.42|171.34|1720
1744810500000|2025-04-16 13:35:00|171.82|171.69|172.17|172.04|172.17|172.09|171.62|171.54|3626
1744810800000|2025-04-16 13:40:00|172.12|171.99|172.27|172.19|172.32|172.24|172.07|171.99|6856
1744811100000|2025-04-16 13:45:00|172.22|172.14|172.22|172.14|172.37|172.24|172.07|171.99|1612
1744811400000|2025-04-16 13:50:00|172.17|172.09|171.92|171.84|172.32|172.24|171.82|171.74|2673
1744811700000|2025-04-16 13:55:00|171.87|171.79|171.67|171.59|171.92|171.84|171.67|171.59|1174
1744812000000|2025-04-16 14:00:00|171.62|171.54|171.92|171.84|172.02|171.94|171.62|171.54|614
1744812300000|2025-04-16 14:05:00|171.97|171.89|172.27|172.19|172.42|172.34|171.97|171.89|1505
1744812600000|2025-04-16 14:10:00|172.32|172.24|172.17|172.04|172.37|172.29|172.07|171.99|490
1744812900000|2025-04-16 14:15:00|172.22|172.09|172.42|172.34|172.42|172.34|172.07|171.99|439
1744813200000|2025-04-16 14:20:00|172.47|172.39|172.52|172.39|172.67|172.59|172.42|172.34|337
1744813500000|2025-04-16 14:25:00|172.57|172.44|172.42|172.34|172.67|172.59|172.32|172.24|194
1744813800000|2025-04-16 14:30:00|172.47|172.39|172.47|172.39|172.52|172.44|172.37|172.29|648
1744814100000|2025-04-16 14:35:00|172.52|172.44|172.52|172.39|172.62|172.54|172.37|172.29|462
1744814400000|2025-04-16 14:40:00|172.47|172.44|172.97|172.84|172.97|172.89|172.42|172.34|3046
1744814700000|2025-04-16 14:45:00|172.92|172.79|172.82|172.74|173.02|172.94|172.77|172.64|2416
1744815000000|2025-04-16 14:50:00|172.77|172.69|172.97|172.84|173.07|172.99|172.77|172.69|2298
1744815300000|2025-04-16 14:55:00|172.92|172.79|173.07|172.99|173.12|173.04|172.82|172.74|436
1744815600000|2025-04-16 15:00:00|173.12|173.04|173.17|173.09|173.32|173.19|173.07|172.94|733
1744815900000|2025-04-16 15:05:00|173.22|173.14|173.62|173.49|173.67|173.59|173.12|173.04|1428
1744816200000|2025-04-16 15:10:00|173.57|173.54|173.62|173.54|173.67|173.59|173.52|173.44|852
1744816500000|2025-04-16 15:15:00|173.67|173.59|173.72|173.64|173.82|173.69|173.57|173.49|1328
1744816800000|2025-04-16 15:20:00|173.67|173.59|173.82|173.74|173.87|173.79|173.67|173.54|1902
1744817100000|2025-04-16 15:25:00|173.87|173.69|173.87|173.79|173.92|173.84|173.77|173.69|5518
1744817400000|2025-04-16 15:30:00|173.92|173.84|174.17|174.09|174.27|174.19|173.72|173.64|9345
1744817700000|2025-04-16 15:35:00|174.12|174.04|173.92|173.84|174.17|174.04|173.82|173.74|8558
1744818000000|2025-04-16 15:40:00|173.87|173.79|173.72|173.64|173.92|173.84|173.72|173.59|371
1744818300000|2025-04-16 15:45:00|173.77|173.69|173.62|173.54|173.82|173.74|173.57|173.49|365
1744818600000|2025-04-16 15:50:00|173.57|173.49|173.57|173.49|173.72|173.64|173.57|173.49|601
1744818900000|2025-04-16 15:55:00|173.62|173.54|173.62|173.54|173.77|173.69|173.57|173.49|1451
1744819200000|2025-04-16 16:00:00|173.67|173.49|173.47|173.39|173.67|173.54|173.37|173.29|813
1744819500000|2025-04-16 16:05:00|173.42|173.34|173.42|173.34|173.47|173.39|173.17|173.09|149
1744819800000|2025-04-16 16:10:00|173.37|173.29|173.52|173.39|173.57|173.49|173.37|173.29|113
1744820100000|2025-04-16 16:15:00|173.47|173.44|173.47|173.39|173.57|173.49|173.42|173.34|27
1744820400000|2025-04-16 16:20:00|173.42|173.34|173.52|173.44|173.52|173.44|173.32|173.24|362
1744820700000|2025-04-16 16:25:00|173.47|173.39|173.42|173.34|173.52|173.44|173.42|173.29|172
1744821000000|2025-04-16 16:30:00|173.47|173.39|173.57|173.49|173.57|173.49|173.42|173.34|96
1744821300000|2025-04-16 16:35:00|173.62|173.54|173.27|173.19|173.62|173.54|173.27|173.19|89
1744821600000|2025-04-16 16:40:00|173.32|173.24|173.57|173.49|173.57|173.49|173.27|173.14|473
1744821900000|2025-04-16 16:45:00|173.52|173.44|173.42|173.34|173.52|173.44|173.37|173.24|68
1744822200000|2025-04-16 16:50:00|173.37|173.29|173.32|173.24|173.42|173.34|173.27|173.19|37
1744822500000|2025-04-16 16:55:00|173.37|173.19|173.32|173.19|173.37|173.29|173.27|173.14|155
1744822800000|2025-04-16 17:00:00|173.27|173.14|173.22|173.14|173.37|173.24|173.22|173.09|29
1744823100000|2025-04-16 17:05:00|173.27|173.09|173.32|173.24|173.37|173.29|173.27|173.09|26
1744823400000|2025-04-16 17:10:00|173.27|173.19|173.37|173.29|173.42|173.34|173.22|173.14|42
1744823700000|2025-04-16 17:15:00|173.42|173.34|173.62|173.49|173.62|173.54|173.42|173.29|31
1744824000000|2025-04-16 17:20:00|173.67|173.54|173.42|173.34|173.67|173.59|173.37|173.29|111
1744824300000|2025-04-16 17:25:00|173.47|173.29|173.57|173.44|173.67|173.59|173.42|173.29|368
1744824600000|2025-04-16 17:30:00|173.52|173.39|172.92|172.79|173.52|173.39|172.87|172.74|179
1744824900000|2025-04-16 17:35:00|172.97|172.84|172.82|172.69|173.12|173.04|172.77|172.69|161
1744825200000|2025-04-16 17:40:00|172.77|172.64|172.72|172.59|172.87|172.74|172.57|172.49|78
1744825500000|2025-04-16 17:45:00|172.67|172.54|172.42|172.29|172.72|172.54|172.37|172.24|71
1744825800000|2025-04-16 17:50:00|172.37|172.24|172.27|172.14|172.52|172.39|172.17|172.04|149
1744826100000|2025-04-16 17:55:00|172.32|172.19|171.82|171.69|172.32|172.24|171.82|171.69|183
1744826400000|2025-04-16 18:00:00|171.87|171.74|172.12|171.99|172.17|172.04|171.82|171.74|855
1744826700000|2025-04-16 18:05:00|172.17|172.04|172.22|172.09|172.27|172.19|171.92|171.84|394
1744827000000|2025-04-16 18:10:00|172.17|172.14|172.22|172.14|172.32|172.24|172.07|171.99|48
1744827300000|2025-04-16 18:15:00|172.27|172.19|172.07|171.99|172.37|172.24|171.92|171.79|129
1744827600000|2025-04-16 18:20:00|172.12|171.94|172.37|172.24|172.52|172.39|172.02|171.84|221
1744827900000|2025-04-16 18:25:00|172.32|172.19|172.17|172.09|172.42|172.29|172.17|172.09|416
1744828200000|2025-04-16 18:30:00|172.22|172.04|172.12|171.99|172.27|172.14|172.07|171.94|41
1744828500000|2025-04-16 18:35:00|172.07|171.94|171.77|171.69|172.07|171.99|171.77|171.64|65
1744828800000|2025-04-16 18:40:00|171.72|171.64|171.72|171.64|171.82|171.74|171.52|171.44|338
1744829100000|2025-04-16 18:45:00|171.77|171.69|171.62|171.49|171.82|171.69|171.52|171.44|139
1744829400000|2025-04-16 18:50:00|171.57|171.44|171.52|171.44|171.62|171.49|171.52|171.39|55
1744829700000|2025-04-16 18:55:00|171.57|171.39|171.47|171.34|171.62|171.54|171.42|171.34|106
1744830000000|2025-04-16 19:00:00|171.52|171.39|171.22|171.09|171.57|171.49|171.17|171.04|120
1744830300000|2025-04-16 19:05:00|171.17|171.14|171.07|170.99|171.22|171.14|171.02|170.94|290
1744830600000|2025-04-16 19:10:00|171.12|170.94|170.97|170.89|171.12|170.99|170.97|170.89|955
1744830900000|2025-04-16 19:15:00|170.92|170.84|170.87|170.79|171.02|170.94|170.87|170.79|181
1744831200000|2025-04-16 19:20:00|170.82|170.74|170.77|170.69|170.92|170.84|170.72|170.64|89
1744831500000|2025-04-16 19:25:00|170.72|170.64|170.87|170.79|170.92|170.79|170.72|170.64|129
1744831800000|2025-04-16 19:30:00|170.92|170.84|171.07|170.99|171.27|171.14|170.92|170.84|100
1744832100000|2025-04-16 19:35:00|171.02|170.94|171.22|171.14|171.27|171.14|171.02|170.94|92
1744832400000|2025-04-16 19:40:00|171.27|171.19|171.42|171.29|171.52|171.44|171.22|171.14|109
1744832700000|2025-04-16 19:45:00|171.37|171.34|171.62|171.49|171.62|171.54|171.37|171.29|74
1744833000000|2025-04-16 19:50:00|171.77|171.54|171.87|171.74|172.02|171.89|171.62|171.49|134
1744833300000|2025-04-16 19:55:00|171.82|171.64|171.77|171.64|171.97|171.84|171.67|171.59|114
1744869600000|2025-04-17 06:00:00|173.12|172.99|173.57|173.44|173.57|173.44|173.12|172.99|62
1744869900000|2025-04-17 06:05:00|173.62|173.49|173.82|173.69|173.92|173.79|173.52|173.39|37
1744870200000|2025-04-17 06:10:00|173.87|173.74|174.12|173.99|174.17|173.99|173.72|173.59|23
1744870500000|2025-04-17 06:15:00|174.17|174.04|174.17|174.04|174.37|174.19|174.02|173.89|31
1744870800000|2025-04-17 06:20:00|174.12|174.09|174.32|174.24|174.37|174.29|174.12|173.94|34
1744871100000|2025-04-17 06:25:00|174.37|174.29|174.37|174.19|174.37|174.29|174.32|174.14|4
1744871400000|2025-04-17 06:30:00|174.32|174.14|174.22|174.14|174.37|174.24|174.12|173.94|9
1744871700000|2025-04-17 06:35:00|174.17|174.04|174.22|174.04|174.22|174.09|174.12|173.94|17
1744872000000|2025-04-17 06:40:00|174.17|174.09|174.32|174.19|174.32|174.24|174.12|173.99|116
1744872300000|2025-04-17 06:45:00|174.22|174.24|174.12|173.99|174.27|174.24|174.07|173.94|138
1744872600000|2025-04-17 06:50:00|174.07|173.94|173.92|173.84|174.17|174.04|173.92|173.84|134
1744872900000|2025-04-17 06:55:00|173.97|173.89|173.97|173.79|174.27|174.09|173.77|173.64|340
1744873200000|2025-04-17 07:00:00|174.17|174.04|173.92|173.84|174.72|174.64|173.77|173.64|2648
1744873500000|2025-04-17 07:05:00|174.02|173.89|173.32|173.19|174.02|173.89|173.17|173.04|1807
1744873800000|2025-04-17 07:10:00|173.27|173.14|173.57|173.44|173.87|173.74|173.22|173.09|1017
1744874100000|2025-04-17 07:15:00|173.52|173.39|174.02|173.89|174.27|174.14|173.42|173.29|6032
1744874400000|2025-04-17 07:20:00|173.97|173.84|174.02|173.89|174.07|173.94|173.62|173.54|494
1744874700000|2025-04-17 07:25:00|173.97|173.94|174.17|174.04|174.32|174.19|173.87|173.74|901
1744875000000|2025-04-17 07:30:00|174.22|174.09|174.02|173.89|174.32|174.24|173.92|173.79|247
1744875300000|2025-04-17 07:35:00|173.97|173.94|173.47|173.39|174.12|174.04|173.47|173.39|507
1744875600000|2025-04-17 07:40:00|173.42|173.34|173.52|173.39|173.72|173.59|173.32|173.24|3599
1744875900000|2025-04-17 07:45:00|173.47|173.34|173.27|173.19|173.77|173.69|173.22|173.14|789
1744876200000|2025-04-17 07:50:00|173.22|173.14|173.27|173.19|173.37|173.29|173.12|173.04|788
1744876500000|2025-04-17 07:55:00|173.37|173.24|173.27|173.19|173.37|173.29|172.97|172.84|2107
1744876800000|2025-04-17 08:00:00|173.17|173.09|173.22|173.14|173.62|173.49|173.12|173.04|504
1744877100000|2025-04-17 08:05:00|173.17|173.09|173.47|173.39|173.62|173.54|173.17|173.09|900
1744877400000|2025-04-17 08:10:00|173.42|173.34|173.42|173.34|173.47|173.39|173.32|173.24|463
1744877700000|2025-04-17 08:15:00|173.37|173.29|173.17|173.09|173.42|173.34|173.07|172.99|515
1744878000000|2025-04-17 08:20:00|173.12|173.04|172.97|172.89|173.17|173.09|172.82|172.69|875
1744878300000|2025-04-17 08:25:00|172.92|172.84|173.12|173.04|173.17|173.09|172.92|172.84|1213
1744878600000|2025-04-17 08:30:00|173.17|173.09|173.07|172.99|173.42|173.34|173.02|172.94|2314
1744878900000|2025-04-17 08:35:00|173.02|172.94|173.32|173.19|173.32|173.24|173.02|172.94|717
1744879200000|2025-04-17 08:40:00|173.27|173.14|173.17|173.09|173.42|173.34|173.17|173.09|930
1744879500000|2025-04-17 08:45:00|173.22|173.14|173.17|173.09|173.22|173.14|172.97|172.89|1444
1744879800000|2025-04-17 08:50:00|173.22|173.14|173.22|173.14|173.52|173.44|173.17|173.09|1849
1744880100000|2025-04-17 08:55:00|173.17|173.09|173.22|173.14|173.32|173.24|173.02|172.94|1139
1744880400000|2025-04-17 09:00:00|173.27|173.19|173.42|173.34|173.52|173.44|173.22|173.14|1625
1744880700000|2025-04-17 09:05:00|173.37|173.29|173.37|173.29|173.52|173.44|173.27|173.19|2129
1744881000000|2025-04-17 09:10:00|173.32|173.24|173.27|173.19|173.47|173.39|173.12|172.99|2998
1744881300000|2025-04-17 09:15:00|173.32|173.24|173.32|173.24|173.42|173.34|173.17|173.04|3582
1744881600000|2025-04-17 09:20:00|173.37|173.29|173.57|173.49|173.57|173.49|173.22|173.14|2779
1744881900000|2025-04-17 09:25:00|173.62|173.54|173.52|173.44|173.72|173.59|173.42|173.34|846
1744882200000|2025-04-17 09:30:00|173.57|173.49|173.62|173.54|173.67|173.54|173.37|173.24|3706
1744882500000|2025-04-17 09:35:00|173.57|173.49|173.57|173.49|173.57|173.54|173.47|173.39|475
1744882800000|2025-04-17 09:40:00|173.52|173.44|173.72|173.64|173.77|173.69|173.52|173.39|1617
1744883100000|2025-04-17 09:45:00|173.67|173.59|174.12|174.04|174.12|174.04|173.57|173.44|2353
1744883400000|2025-04-17 09:50:00|174.17|174.09|174.12|174.04|174.37|174.29|174.02|173.94|12877
1744883700000|2025-04-17 09:55:00|174.07|173.99|173.97|173.89|174.17|174.09|173.97|173.89|9606
1744884000000|2025-04-17 10:00:00|174.02|173.94|173.87|173.79|174.17|174.09|173.72|173.64|2544
1744884300000|2025-04-17 10:05:00|173.92|173.84|174.02|173.94|174.17|174.09|173.77|173.69|2449
1744884600000|2025-04-17 10:10:00|174.07|173.99|173.52|173.44|174.12|174.04|173.52|173.44|1738
1744884900000|2025-04-17 10:15:00|173.57|173.49|173.17|173.09|173.57|173.49|173.12|173.04|2262
1744885200000|2025-04-17 10:20:00|173.22|173.14|173.12|173.04|173.22|173.14|173.02|172.94|1150
1744885500000|2025-04-17 10:25:00|173.07|172.99|172.92|172.84|173.07|173.04|172.92|172.84|711
1744885800000|2025-04-17 10:30:00|172.97|172.89|172.97|172.89|173.17|173.09|172.92|172.84|665
1744886100000|2025-04-17 10:35:00|173.02|172.94|172.77|172.69|173.02|172.94|172.77|172.69|486
1744886400000|2025-04-17 10:40:00|172.82|172.64|172.52|172.44|172.82|172.74|172.52|172.44|417
1744886700000|2025-04-17 10:45:00|172.57|172.49|172.67|172.59|172.67|172.59|172.37|172.29|590
1744887000000|2025-04-17 10:50:00|172.62|172.54|172.92|172.84|172.97|172.89|172.62|172.54|1089
1744887300000|2025-04-17 10:55:00|172.97|172.89|173.02|172.89|173.02|172.94|172.82|172.74|762
1744887600000|2025-04-17 11:00:00|173.07|172.94|173.02|172.94|173.12|173.04|172.87|172.79|560
1744887900000|2025-04-17 11:05:00|172.97|172.89|172.92|172.84|172.97|172.89|172.77|172.69|3034
1744888200000|2025-04-17 11:10:00|172.97|172.89|172.82|172.74|172.97|172.89|172.77|172.69|308
1744888500000|2025-04-17 11:15:00|172.87|172.79|173.07|172.99|173.17|173.09|172.82|172.74|926
1744888800000|2025-04-17 11:20:00|173.02|172.94|172.92|172.84|173.12|173.04|172.92|172.84|400
1744889100000|2025-04-17 11:25:00|172.97|172.89|173.02|172.94|173.07|172.99|172.92|172.84|436
1744889400000|2025-04-17 11:30:00|172.97|172.89|172.87|172.74|172.97|172.89|172.82|172.74|1274
1744889700000|2025-04-17 11:35:00|172.82|172.69|172.77|172.69|172.92|172.84|172.72|172.64|1936
1744890000000|2025-04-17 11:40:00|172.82|172.64|172.62|172.54|172.82|172.64|172.52|172.44|1517
1744890300000|2025-04-17 11:45:00|172.67|172.59|172.97|172.84|173.02|172.94|172.62|172.54|1058
1744890600000|2025-04-17 11:50:00|172.92|172.89|172.72|172.59|172.97|172.89|172.62|172.54|344
1744890900000|2025-04-17 11:55:00|172.77|172.64|172.97|172.84|172.97|172.89|172.72|172.64|499
1744891200000|2025-04-17 12:00:00|172.92|172.89|173.17|173.09|173.87|173.79|172.92|172.84|1791
1744891500000|2025-04-17 12:05:00|173.22|173.04|172.92|172.84|173.27|173.19|172.92|172.79|247
1744891800000|2025-04-17 12:10:00|172.87|172.79|172.97|172.74|173.02|172.94|172.82|172.69|671
1744892100000|2025-04-17 12:15:00|173.02|172.79|173.02|172.89|173.07|172.94|172.67|172.59|714
1744892400000|2025-04-17 12:20:00|172.97|172.94|173.07|172.94|173.07|172.99|172.82|172.74|212
1744892700000|2025-04-17 12:25:00|172.97|172.89|172.87|172.69|172.97|172.89|172.77|172.69|976
1744893000000|2025-04-17 12:30:00|172.92|172.74|172.97|172.84|172.97|172.89|172.77|172.69|1040
1744893300000|2025-04-17 12:35:00|172.92|172.89|172.92|172.79|172.97|172.89|172.87|172.74|234
1744893600000|2025-04-17 12:40:00|172.87|172.84|172.77|172.69|172.87|172.84|172.77|172.69|7143
1744893900000|2025-04-17 12:45:00|172.82|172.74|172.92|172.84|172.92|172.84|172.62|172.54|140
1744894200000|2025-04-17 12:50:00|172.97|172.89|173.02|172.94|173.07|172.99|172.82|172.69|970
1744894500000|2025-04-17 12:55:00|172.92|172.84|172.52|172.44|172.97|172.89|172.47|172.39|1839
1744894800000|2025-04-17 13:00:00|172.47|172.39|172.52|172.39|172.57|172.49|172.37|172.29|922
1744895100000|2025-04-17 13:05:00|172.47|172.34|172.17|172.09|172.52|172.44|172.12|172.04|1379
1744895400000|2025-04-17 13:10:00|172.22|172.14|172.27|172.14|172.47|172.39|172.17|172.09|953
1744895700000|2025-04-17 13:15:00|172.22|172.09|171.92|171.84|172.27|172.19|171.92|171.84|2820
1744896000000|2025-04-17 13:20:00|171.87|171.79|171.47|171.39|172.02|171.89|171.42|171.34|13986
1744896300000|2025-04-17 13:25:00|171.37|171.29|171.27|171.19|171.52|171.44|171.02|170.94|7136
1744896600000|2025-04-17 13:30:00|171.32|171.24|171.37|171.29|171.57|171.49|171.07|170.99|4984
1744896900000|2025-04-17 13:35:00|171.32|171.24|171.02|170.94|171.32|171.24|170.87|170.79|2477
1744897200000|2025-04-17 13:40:00|170.97|170.89|171.32|171.24|171.42|171.34|170.82|170.74|3290
1744897500000|2025-04-17 13:45:00|171.27|171.19|171.32|171.24|171.37|171.24|171.12|171.04|3259
1744897800000|2025-04-17 13:50:00|171.37|171.29|171.57|171.49|171.62|171.54|171.32|171.19|1700
1744898100000|2025-04-17 13:55:00|171.62|171.54|171.62|171.54|171.67|171.54|171.37|171.29|896
1744898400000|2025-04-17 14:00:00|171.57|171.49|171.82|171.74|172.02|171.94|171.47|171.39|1673
1744898700000|2025-04-17 14:05:00|171.87|171.79|171.82|171.74|171.92|171.84|171.57|171.49|1647
1744899000000|2025-04-17 14:10:00|171.87|171.79|171.92|171.84|172.07|171.99|171.77|171.64|975
1744899300000|2025-04-17 14:15:00|171.97|171.89|171.87|171.79|172.07|171.99|171.82|171.74|587
1744899600000|2025-04-17 14:20:00|171.82|171.74|171.77|171.64|171.97|171.84|171.72|171.64|1056
1744899900000|2025-04-17 14:25:00|171.72|171.69|171.67|171.59|171.82|171.74|171.67|171.59|582
1744900200000|2025-04-17 14:30:00|171.62|171.54|171.47|171.39|171.72|171.64|171.47|171.39|1505
1744900500000|2025-04-17 14:35:00|171.42|171.34|171.42|171.34|171.57|171.49|171.32|171.24|2774
1744900800000|2025-04-17 14:40:00|171.47|171.29|171.67|171.54|171.67|171.59|171.42|171.29|2501
1744901100000|2025-04-17 14:45:00|171.72|171.59|171.87|171.79|171.92|171.84|171.72|171.54|884
1744901400000|2025-04-17 14:50:00|171.92|171.84|171.97|171.84|171.97|171.89|171.72|171.64|732
1744901700000|2025-04-17 14:55:00|171.92|171.89|171.72|171.59|171.97|171.89|171.62|171.54|932
1744902000000|2025-04-17 15:00:00|171.67|171.64|172.12|172.04|172.12|172.04|171.67|171.64|1204
1744902300000|2025-04-17 15:05:00|172.07|171.99|172.32|172.19|172.47|172.39|172.07|171.99|2343
1744902600000|2025-04-17 15:10:00|172.27|172.24|172.62|172.54|172.62|172.54|172.27|172.19|1176
1744902900000|2025-04-17 15:15:00|172.57|172.49|172.57|172.49|172.67|172.59|172.42|172.34|632
1744903200000|2025-04-17 15:20:00|172.52|172.44|172.32|172.24|172.57|172.49|172.27|172.19|476
1744903500000|2025-04-17 15:25:00|172.37|172.29|172.32|172.19|172.37|172.29|172.22|172.09|1792
1744903800000|2025-04-17 15:30:00|172.37|172.24|172.32|172.19|172.47|172.39|172.22|172.14|3819
1744904100000|2025-04-17 15:35:00|172.27|172.24|172.32|172.24|172.32|172.24|172.02|171.94|1616
1744904400000|2025-04-17 15:40:00|172.37|172.19|171.77|171.69|172.37|172.24|171.77|171.69|2029
1744904700000|2025-04-17 15:45:00|171.82|171.74|171.87|171.79|172.02|171.89|171.77|171.69|2398
1744905000000|2025-04-17 15:50:00|171.82|171.74|171.92|171.84|172.12|172.04|171.82|171.74|1409
1744905300000|2025-04-17 15:55:00|171.97|171.89|171.82|171.74|172.12|171.99|171.82|171.69|299
1744905600000|2025-04-17 16:00:00|172.07|171.99|172.12|172.04|172.27|172.14|171.92|171.84|1339
1744905900000|2025-04-17 16:05:00|172.07|171.99|172.47|172.39|172.52|172.44|172.07|171.99|4114
1744906200000|2025-04-17 16:10:00|172.42|172.34|172.82|172.74|172.87|172.79|172.27|172.19|1924
1744906500000|2025-04-17 16:15:00|172.77|172.69|173.32|173.19|173.37|173.24|172.62|172.54|282
1744906800000|2025-04-17 16:20:00|173.27|173.14|173.12|173.04|173.37|173.29|173.07|172.99|187
1744907100000|2025-04-17 16:25:00|173.17|172.99|173.27|173.19|173.37|173.29|173.07|172.99|275
1744907400000|2025-04-17 16:30:00|173.32|173.24|173.42|173.29|173.62|173.49|173.27|173.19|364
1744907700000|2025-04-17 16:35:00|173.47|173.34|173.47|173.34|173.67|173.54|173.42|173.29|461
1744908000000|2025-04-17 16:40:00|173.42|173.39|173.22|173.09|173.52|173.39|172.97|172.89|340
1744908300000|2025-04-17 16:45:00|173.17|173.14|173.42|173.34|173.52|173.44|173.17|173.09|156
1744908600000|2025-04-17 16:50:00|173.47|173.39|173.62|173.49|173.67|173.59|173.42|173.29|165
1744908900000|2025-04-17 16:55:00|173.57|173.44|173.52|173.39|173.72|173.64|173.47|173.39|70
1744909200000|2025-04-17 17:00:00|173.57|173.44|173.57|173.44|173.77|173.69|173.47|173.39|378
1744909500000|2025-04-17 17:05:00|173.62|173.49|173.57|173.49|173.62|173.54|173.52|173.39|107
1744909800000|2025-04-17 17:10:00|173.52|173.44|173.47|173.34|173.57|173.49|173.42|173.34|18
1744910100000|2025-04-17 17:15:00|173.42|173.39|173.37|173.29|173.47|173.39|173.32|173.19|65
1744910400000|2025-04-17 17:20:00|173.32|173.24|173.27|173.14|173.32|173.24|173.17|173.04|360
1744910700000|2025-04-17 17:25:00|173.22|173.09|173.22|173.14|173.37|173.24|173.17|173.04|33
1744911000000|2025-04-17 17:30:00|173.27|173.19|173.37|173.29|173.42|173.29|173.22|173.14|249
1744911300000|2025-04-17 17:35:00|173.42|173.24|173.42|173.34|173.47|173.34|173.22|173.14|26
1744911600000|2025-04-17 17:40:00|173.47|173.29|173.32|173.19|173.47|173.29|173.17|173.09|23
1744911900000|2025-04-17 17:45:00|173.27|173.14|173.37|173.24|173.67|173.54|173.27|173.14|14
1744912200000|2025-04-17 17:50:00|173.42|173.29|173.52|173.34|173.57|173.44|173.42|173.29|16
1744912500000|2025-04-17 17:55:00|173.57|173.39|173.47|173.34|173.62|173.54|173.42|173.34|163
1744912800000|2025-04-17 18:00:00|173.42|173.29|173.67|173.54|173.67|173.54|173.42|173.29|20
1744913100000|2025-04-17 18:05:00|173.62|173.49|173.62|173.49|173.67|173.59|173.57|173.49|16
1744913400000|2025-04-17 18:10:00|173.57|173.54|173.52|173.39|173.67|173.54|173.52|173.39|12
1744913700000|2025-04-17 18:15:00|173.57|173.44|173.52|173.39|173.57|173.44|173.42|173.34|24
1744914000000|2025-04-17 18:20:00|173.47|173.44|173.57|173.49|173.67|173.54|173.47|173.34|92
1744914300000|2025-04-17 18:25:00|173.62|173.54|173.42|173.29|173.67|173.59|173.37|173.29|53
1744914600000|2025-04-17 18:30:00|173.47|173.34|173.42|173.29|173.62|173.49|173.42|173.29|94
1744914900000|2025-04-17 18:35:00|173.37|173.24|173.52|173.44|173.52|173.44|173.37|173.24|17
1744915200000|2025-04-17 18:40:00|173.47|173.39|173.47|173.39|173.52|173.39|173.42|173.34|13
1744915500000|2025-04-17 18:45:00|173.52|173.44|173.22|173.09|173.52|173.44|173.12|172.99|175
1744915800000|2025-04-17 18:50:00|173.17|173.04|173.17|173.04|173.27|173.19|173.02|172.89|32
1744916100000|2025-04-17 18:55:00|173.12|172.99|172.97|172.84|173.17|173.04|172.97|172.84|13
1744916400000|2025-04-17 19:00:00|173.02|172.89|172.97|172.84|173.07|172.94|172.92|172.79|1
1744916700000|2025-04-17 19:05:00|172.92|172.79|172.97|172.84|172.97|172.84|172.87|172.79|3
1744917000000|2025-04-17 19:10:00|172.92|172.79|172.67|172.59|172.97|172.84|172.62|172.54|12
1744917300000|2025-04-17 19:15:00|172.62|172.54|172.67|172.54|172.72|172.59|172.57|172.44|4
1744917600000|2025-04-17 19:20:00|172.72|172.59|172.62|172.49|172.77|172.64|172.47|172.34|11
1744917900000|2025-04-17 19:25:00|172.57|172.44|172.57|172.44|172.72|172.64|172.52|172.44|18
1744918200000|2025-04-17 19:30:00|172.62|172.49|172.67|172.54|172.72|172.59|172.57|172.44|252
1744918500000|2025-04-17 19:35:00|172.62|172.59|172.62|172.49|172.72|172.59|172.52|172.39|21
1744918800000|2025-04-17 19:40:00|172.57|172.54|172.62|172.49|172.77|172.64|172.47|172.34|75
1744919100000|2025-04-17 19:45:00|172.57|172.44|172.37|172.29|172.62|172.54|172.37|172.24|18
1744919400000|2025-04-17 19:50:00|172.32|172.24|172.27|172.14|172.37|172.24|172.07|171.94|61
1744919700000|2025-04-17 19:55:00|172.22|172.09|172.17|171.94|172.27|172.19|171.92|171.79|183
1745301600000|2025-04-22 06:00:00|171.07|170.89|171.22|171.09|171.22|171.14|171.02|170.79|80
1745301900000|2025-04-22 06:05:00|171.27|171.14|171.27|171.14|171.42|171.29|171.22|171.04|118
1745302200000|2025-04-22 06:10:00|171.32|171.19|171.52|171.39|171.52|171.39|171.17|171.09|149
1745302500000|2025-04-22 06:15:00|171.42|171.29|171.27|171.14|171.42|171.34|171.22|171.09|128
1745302800000|2025-04-22 06:20:00|171.32|171.19|171.67|171.54|171.67|171.59|171.32|171.19|43
1745303100000|2025-04-22 06:25:00|171.72|171.59|172.02|171.89|172.02|171.89|171.62|171.54|8
1745303400000|2025-04-22 06:30:00|172.07|171.94|172.02|171.89|172.07|171.99|171.97|171.89|7
1745303700000|2025-04-22 06:35:00|171.97|171.84|171.97|171.84|172.02|171.89|171.87|171.69|243
1745304000000|2025-04-22 06:40:00|171.92|171.79|171.97|171.84|172.07|171.94|171.82|171.74|207
1745304300000|2025-04-22 06:45:00|172.07|171.89|172.12|172.04|172.17|172.09|171.92|171.79|145
1745304600000|2025-04-22 06:50:00|172.07|171.99|172.27|172.19|172.27|172.19|171.97|171.89|35
1745304900000|2025-04-22 06:55:00|172.32|172.24|171.87|171.74|172.37|172.24|171.62|171.49|336
1745305200000|2025-04-22 07:00:00|172.02|171.89|171.97|171.84|172.27|172.09|171.62|171.54|1996
1745305500000|2025-04-22 07:05:00|171.92|171.79|172.02|171.89|172.42|172.29|171.87|171.74|1436
1745305800000|2025-04-22 07:10:00|172.12|171.94|171.67|171.54|172.27|172.14|171.57|171.49|1216
1745306100000|2025-04-22 07:15:00|171.72|171.59|172.82|172.74|172.82|172.74|171.67|171.54|1177
1745306400000|2025-04-22 07:20:00|172.87|172.79|172.87|172.74|173.07|172.99|172.47|172.39|1239
1745306700000|2025-04-22 07:25:00|172.92|172.79|172.97|172.89|173.37|173.29|172.92|172.74|1768
1745307000000|2025-04-22 07:30:00|173.07|172.94|172.27|172.19|173.12|173.04|172.22|172.14|1206
1745307300000|2025-04-22 07:35:00|172.32|172.24|172.22|172.14|172.72|172.64|172.17|172.09|495
1745307600000|2025-04-22 07:40:00|172.27|172.19|172.97|172.89|173.07|172.99|172.27|172.19|461
1745307900000|2025-04-22 07:45:00|172.92|172.84|172.87|172.74|173.22|173.14|172.72|172.59|1670
1745308200000|2025-04-22 07:50:00|172.82|172.79|172.82|172.69|173.42|173.29|172.72|172.64|483
1745308500000|2025-04-22 07:55:00|172.87|172.74|172.57|172.49|172.92|172.84|172.52|172.44|329
1745308800000|2025-04-22 08:00:00|172.67|172.54|173.12|173.04|173.32|173.24|172.57|172.49|1063
1745309100000|2025-04-22 08:05:00|173.17|173.09|173.17|173.04|173.32|173.24|172.97|172.89|634
1745309400000|2025-04-22 08:10:00|173.12|173.09|173.12|173.04|173.32|173.24|172.92|172.84|928
1745309700000|2025-04-22 08:15:00|173.17|173.09|173.27|173.19|173.32|173.24|172.97|172.84|453
1745310000000|2025-04-22 08:20:00|173.32|173.24|173.47|173.39|173.52|173.44|173.17|173.04|292
1745310300000|2025-04-22 08:25:00|173.52|173.44|173.47|173.39|173.52|173.44|173.32|173.24|599
1745310600000|2025-04-22 08:30:00|173.52|173.44|173.77|173.69|173.97|173.89|173.42|173.34|4627
1745310900000|2025-04-22 08:35:00|173.82|173.74|173.87|173.79|173.92|173.84|173.52|173.44|1547
1745311200000|2025-04-22 08:40:00|173.82|173.74|173.62|173.54|173.87|173.79|173.62|173.54|2079
1745311500000|2025-04-22 08:45:00|173.67|173.59|173.67|173.59|173.87|173.79|173.57|173.49|2073
1745311800000|2025-04-22 08:50:00|173.72|173.54|174.17|174.09|174.42|174.34|173.72|173.54|1842
1745312100000|2025-04-22 08:55:00|174.22|174.14|174.22|174.14|174.22|174.14|173.97|173.89|854
1745312400000|2025-04-22 09:00:00|174.27|174.19|174.17|174.09|174.32|174.24|174.02|173.94|443
1745312700000|2025-04-22 09:05:00|174.22|174.14|174.27|174.19|174.42|174.34|174.17|174.09|2113
1745313000000|2025-04-22 09:10:00|174.32|174.24|174.32|174.24|174.42|174.29|174.22|174.14|1344
1745313300000|2025-04-22 09:15:00|174.27|174.19|173.97|173.89|174.27|174.19|173.82|173.74|565
1745313600000|2025-04-22 09:20:00|173.92|173.84|173.72|173.64|173.97|173.89|173.57|173.49|368
1745313900000|2025-04-22 09:25:00|173.77|173.69|173.87|173.79|173.87|173.79|173.62|173.49|441
1745314200000|2025-04-22 09:30:00|173.92|173.84|173.87|173.79|173.97|173.89|173.72|173.64|221
1745314500000|2025-04-22 09:35:00|173.82|173.74|173.72|173.64|173.87|173.74|173.67|173.59|170
1745314800000|2025-04-22 09:40:00|173.77|173.69|173.87|173.74|173.92|173.84|173.67|173.59|446
1745315100000|2025-04-22 09:45:00|173.82|173.79|174.02|173.94|174.07|173.99|173.77|173.69|297
1745315400000|2025-04-22 09:50:00|174.07|173.99|173.97|173.89|174.17|174.09|173.97|173.89|119
1745315700000|2025-04-22 09:55:00|174.02|173.94|173.97|173.89|174.07|173.94|173.87|173.79|249
1745316000000|2025-04-22 10:00:00|173.92|173.84|173.52|173.39|173.92|173.84|173.47|173.39|177
1745316300000|2025-04-22 10:05:00|173.47|173.44|173.42|173.34|173.72|173.59|173.42|173.34|972
1745316600000|2025-04-22 10:10:00|173.47|173.39|173.37|173.29|173.62|173.54|173.32|173.24|207
1745316900000|2025-04-22 10:15:00|173.32|173.24|173.07|172.99|173.32|173.24|172.97|172.89|972
1745317200000|2025-04-22 10:20:00|173.12|172.94|173.17|173.09|173.27|173.19|172.97|172.89|478
1745317500000|2025-04-22 10:25:00|173.12|173.04|173.02|172.94|173.22|173.14|172.92|172.84|891
1745317800000|2025-04-22 10:30:00|173.07|172.89|173.22|173.14|173.22|173.14|173.02|172.89|157
1745318100000|2025-04-22 10:35:00|173.17|173.09|173.07|172.99|173.17|173.09|173.02|172.89|398
1745318400000|2025-04-22 10:40:00|173.12|173.04|173.32|173.19|173.42|173.34|173.12|173.04|518
1745318700000|2025-04-22 10:45:00|173.27|173.24|173.12|173.04|173.42|173.34|173.12|173.04|131
1745319000000|2025-04-22 10:50:00|173.17|172.99|173.07|172.99|173.27|173.19|173.07|172.99|1478
1745319300000|2025-04-22 10:55:00|173.12|173.04|173.07|172.99|173.12|173.04|172.97|172.89|335
1745319600000|2025-04-22 11:00:00|173.02|172.94|172.92|172.84|173.07|172.99|172.82|172.74|278
1745319900000|2025-04-22 11:05:00|172.87|172.79|172.77|172.69|172.92|172.84|172.42|172.34|671
1745320200000|2025-04-22 11:10:00|172.72|172.64|172.77|172.64|172.82|172.74|172.67|172.59|447
1745320500000|2025-04-22 11:15:00|172.72|172.69|172.72|172.59|172.77|172.69|172.57|172.44|116
1745320800000|2025-04-22 11:20:00|172.62|172.54|172.97|172.89|173.02|172.94|172.62|172.54|892
1745321100000|2025-04-22 11:25:00|173.02|172.94|172.92|172.84|173.07|172.99|172.87|172.79|262
1745321400000|2025-04-22 11:30:00|172.87|172.79|172.82|172.74|173.02|172.94|172.77|172.69|212
1745321700000|2025-04-22 11:35:00|172.87|172.79|172.72|172.64|172.92|172.84|172.67|172.59|80
1745322000000|2025-04-22 11:40:00|172.77|172.69|172.67|172.59|172.87|172.74|172.62|172.54|113
1745322300000|2025-04-22 11:45:00|172.72|172.64|172.62|172.54|172.72|172.64|172.62|172.54|382
1745322600000|2025-04-22 11:50:00|172.67|172.49|172.42|172.34|172.67|172.49|172.32|172.24|470
1745322900000|2025-04-22 11:55:00|172.47|172.39|172.57|172.49|172.57|172.49|172.32|172.24|882
1745323200000|2025-04-22 12:00:00|172.52|172.44|172.52|172.39|172.57|172.49|172.37|172.24|376
1745323500000|2025-04-22 12:05:00|172.47|172.44|172.52|172.44|172.52|172.44|172.37|172.29|174
1745323800000|2025-04-22 12:10:00|172.57|172.49|172.72|172.64|172.77|172.69|172.47|172.39|1193
1745324100000|2025-04-22 12:15:00|172.77|172.59|172.72|172.64|172.82|172.74|172.67|172.59|363
1745324400000|2025-04-22 12:20:00|172.67|172.59|172.72|172.64|172.87|172.74|172.67|172.59|1310
1745324700000|2025-04-22 12:25:00|172.77|172.69|172.47|172.39|172.77|172.69|172.47|172.39|568
1745325000000|2025-04-22 12:30:00|172.52|172.44|172.57|172.49|172.62|172.49|172.42|172.34|357
1745325300000|2025-04-22 12:35:00|172.52|172.44|172.72|172.64|172.72|172.64|172.47|172.39|336
1745325600000|2025-04-22 12:40:00|172.67|172.59|172.67|172.59|172.87|172.79|172.62|172.54|474
1745325900000|2025-04-22 12:45:00|172.72|172.64|172.77|172.69|172.77|172.69|172.67|172.54|323
1745326200000|2025-04-22 12:50:00|172.72|172.64|172.77|172.69|172.77|172.69|172.67|172.59|943
1745326500000|2025-04-22 12:55:00|172.72|172.64|172.72|172.64|172.77|172.69|172.62|172.49|3360
1745326800000|2025-04-22 13:00:00|172.67|172.59|172.82|172.74|172.87|172.79|172.67|172.59|705
1745327100000|2025-04-22 13:05:00|172.87|172.79|173.02|172.94|173.02|172.94|172.82|172.74|297
1745327400000|2025-04-22 13:10:00|172.97|172.89|173.17|173.09|173.22|173.14|172.92|172.84|2099
1745327700000|2025-04-22 13:15:00|173.12|173.04|173.02|172.94|173.12|173.04|172.87|172.79|200
1745328000000|2025-04-22 13:20:00|172.97|172.89|173.22|173.14|173.22|173.14|172.92|172.84|276
1745328300000|2025-04-22 13:25:00|173.17|173.09|172.97|172.84|173.22|173.14|172.92|172.84|364
1745328600000|2025-04-22 13:30:00|173.02|172.89|173.12|173.04|173.17|173.04|172.77|172.69|1102
1745328900000|2025-04-22 13:35:00|173.17|173.09|173.22|173.14|173.32|173.19|173.07|172.99|2054
1745329200000|2025-04-22 13:40:00|173.27|173.19|173.22|173.09|173.32|173.24|173.02|172.94|548
1745329500000|2025-04-22 13:45:00|173.27|173.14|173.12|173.04|173.27|173.19|173.02|172.89|406
1745329800000|2025-04-22 13:50:00|173.07|172.99|172.97|172.89|173.12|173.04|172.87|172.79|1056
1745330100000|2025-04-22 13:55:00|172.92|172.84|172.82|172.69|173.02|172.94|172.77|172.69|1831
1745330400000|2025-04-22 14:00:00|172.77|172.64|172.72|172.64|172.82|172.74|172.67|172.59|692
1745330700000|2025-04-22 14:05:00|172.67|172.59|172.92|172.84|172.97|172.84|172.62|172.54|593
1745331000000|2025-04-22 14:10:00|172.97|172.89|172.92|172.84|173.02|172.94|172.87|172.79|700
1745331300000|2025-04-22 14:15:00|172.87|172.79|172.82|172.74|172.92|172.84|172.82|172.74|261
1745331600000|2025-04-22 14:20:00|172.87|172.79|172.87|172.74|172.92|172.84|172.82|172.74|401
1745331900000|2025-04-22 14:25:00|172.82|172.79|172.72|172.64|172.87|172.79|172.72|172.64|709
1745332200000|2025-04-22 14:30:00|172.67|172.59|172.62|172.54|172.72|172.64|172.47|172.39|631
1745332500000|2025-04-22 14:35:00|172.67|172.59|172.97|172.84|173.02|172.89|172.57|172.49|1509
1745332800000|2025-04-22 14:40:00|172.92|172.89|173.12|173.04|173.12|173.04|172.92|172.84|895
1745333100000|2025-04-22 14:45:00|173.17|173.09|173.12|173.04|173.22|173.14|173.07|172.99|461
1745333400000|2025-04-22 14:50:00|173.07|172.99|173.07|172.94|173.17|173.09|173.02|172.94|716
1745333700000|2025-04-22 14:55:00|173.02|172.99|173.22|173.09|173.27|173.19|172.97|172.89|885
1745334000000|2025-04-22 15:00:00|173.27|173.14|173.47|173.34|173.52|173.44|173.22|173.14|1628
1745334300000|2025-04-22 15:05:00|173.42|173.39|173.67|173.54|173.77|173.69|173.42|173.39|3300
1745334600000|2025-04-22 15:10:00|173.62|173.59|173.67|173.54|173.82|173.74|173.62|173.54|1265
1745334900000|2025-04-22 15:15:00|173.72|173.59|173.67|173.59|173.77|173.69|173.62|173.54|1085
1745335200000|2025-04-22 15:20:00|173.62|173.54|173.57|173.44|173.67|173.59|173.52|173.44|1918
1745335500000|2025-04-22 15:25:00|173.62|173.49|173.72|173.59|173.72|173.64|173.52|173.44|3204
1745335800000|2025-04-22 15:30:00|173.77|173.64|173.97|173.89|174.07|173.94|173.72|173.64|4028
1745336100000|2025-04-22 15:35:00|173.92|173.84|174.22|174.09|174.22|174.14|173.92|173.79|3549
1745336400000|2025-04-22 15:40:00|174.17|174.14|174.02|173.94|174.17|174.14|173.97|173.89|1185
1745336700000|2025-04-22 15:45:00|173.97|173.89|173.97|173.84|174.07|173.99|173.92|173.84|1280
1745337000000|2025-04-22 15:50:00|173.92|173.89|174.22|174.14|174.27|174.14|173.92|173.84|868
1745337300000|2025-04-22 15:55:00|174.27|174.19|174.67|174.54|174.87|174.79|174.12|174.04|1895
1745337600000|2025-04-22 16:00:00|174.72|174.59|175.07|174.94|175.42|175.34|174.67|174.54|3743
1745337900000|2025-04-22 16:05:00|175.02|174.89|175.02|174.94|175.12|174.99|174.92|174.79|1409
1745338200000|2025-04-22 16:10:00|175.07|174.99|175.22|175.14|175.27|175.19|174.92|174.84|1411
1745338500000|2025-04-22 16:15:00|175.17|175.09|175.17|175.04|175.22|175.14|175.07|174.99|883
1745338800000|2025-04-22 16:20:00|175.22|175.09|175.37|175.29|175.42|175.34|175.22|175.09|269
1745339100000|2025-04-22 16:25:00|175.32|175.24|175.32|175.24|175.52|175.39|175.27|175.19|289
1745339400000|2025-04-22 16:30:00|175.37|175.29|175.32|175.24|175.37|175.29|175.22|175.14|683
1745339700000|2025-04-22 16:35:00|175.37|175.29|175.27|175.19|175.37|175.29|175.27|175.19|172
1745340000000|2025-04-22 16:40:00|175.22|175.14|175.27|175.19|175.27|175.19|175.02|174.94|312
1745340300000|2025-04-22 16:45:00|175.22|175.14|175.12|175.04|175.22|175.14|175.02|174.94|166
1745340600000|2025-04-22 16:50:00|175.07|174.99|175.02|174.94|175.12|175.04|174.97|174.89|402
1745340900000|2025-04-22 16:55:00|174.97|174.89|175.02|174.94|175.02|174.94|174.97|174.89|579
1745341200000|2025-04-22 17:00:00|174.97|174.89|175.02|174.94|175.02|174.94|174.97|174.89|1039
1745341500000|2025-04-22 17:05:00|175.07|174.89|175.12|175.04|175.17|175.09|174.92|174.84|849
1745341800000|2025-04-22 17:10:00|175.07|174.99|174.57|174.49|175.07|174.99|174.52|174.39|1196
1745342100000|2025-04-22 17:15:00|174.62|174.44|174.52|174.39|174.62|174.49|174.17|174.09|354
1745342400000|2025-04-22 17:20:00|174.47|174.34|174.17|174.04|174.52|174.39|174.12|173.99|149
1745342700000|2025-04-22 17:25:00|174.12|173.94|174.17|174.09|174.77|174.64|174.07|173.94|688
1745343000000|2025-04-22 17:30:00|174.12|174.04|174.32|174.19|174.57|174.44|174.12|174.04|466
1745343300000|2025-04-22 17:35:00|174.37|174.24|174.57|174.49|174.72|174.64|174.37|174.24|548
1745343600000|2025-04-22 17:40:00|174.52|174.44|174.67|174.59|174.67|174.59|174.42|174.34|278
1745343900000|2025-04-22 17:45:00|174.72|174.54|174.47|174.34|174.72|174.59|174.42|174.34|820
1745344200000|2025-04-22 17:50:00|174.42|174.39|174.52|174.39|174.52|174.44|174.37|174.24|291
1745344500000|2025-04-22 17:55:00|174.47|174.44|174.27|174.19|174.52|174.44|174.27|174.19|134
1745344800000|2025-04-22 18:00:00|174.32|174.14|174.67|174.54|174.67|174.54|174.22|174.14|161
1745345100000|2025-04-22 18:05:00|174.62|174.59|174.72|174.59|174.87|174.74|174.62|174.54|335
1745345400000|2025-04-22 18:10:00|174.67|174.54|174.77|174.64|174.77|174.64|174.62|174.54|177
1745345700000|2025-04-22 18:15:00|174.82|174.69|174.87|174.79|174.92|174.79|174.72|174.59|263
1745346000000|2025-04-22 18:20:00|174.82|174.74|174.97|174.89|175.02|174.89|174.82|174.74|34
1745346300000|2025-04-22 18:25:00|175.02|174.94|175.02|174.89|175.07|174.99|174.97|174.89|59
1745346600000|2025-04-22 18:30:00|175.07|174.94|175.12|175.04|175.17|175.04|175.07|174.94|109
1745346900000|2025-04-22 18:35:00|175.17|174.99|175.12|175.04|175.22|175.09|175.07|174.99|134
1745347200000|2025-04-22 18:40:00|175.17|175.09|175.27|175.19|175.32|175.19|175.12|175.04|18
1745347500000|2025-04-22 18:45:00|175.32|175.24|175.32|175.24|175.42|175.29|175.27|175.19|77
1745347800000|2025-04-22 18:50:00|175.37|175.29|175.42|175.34|175.47|175.34|175.37|175.29|38
1745348100000|2025-04-22 18:55:00|175.47|175.39|175.52|175.39|175.52|175.44|175.47|175.39|64
1745348400000|2025-04-22 19:00:00|175.57|175.44|175.57|175.49|175.62|175.49|175.47|175.39|115
1745348700000|2025-04-22 19:05:00|175.52|175.44|175.47|175.39|175.52|175.49|175.47|175.39|20
1745349000000|2025-04-22 19:10:00|175.52|175.44|175.47|175.39|175.52|175.44|175.42|175.34|149
1745349300000|2025-04-22 19:15:00|175.52|175.34|175.32|175.24|175.52|175.39|175.27|175.19|135
1745349600000|2025-04-22 19:20:00|175.37|175.19|175.32|175.19|175.37|175.19|175.17|175.09|60
1745349900000|2025-04-22 19:25:00|175.37|175.24|175.27|175.19|175.42|175.29|175.22|175.14|118
1745350200000|2025-04-22 19:30:00|175.22|175.14|175.27|175.19|175.32|175.19|175.22|175.14|80
1745350500000|2025-04-22 19:35:00|175.32|175.14|175.27|175.14|175.32|175.24|175.22|175.14|36
1745350800000|2025-04-22 19:40:00|175.22|175.19|175.52|175.44|175.57|175.49|175.22|175.14|28
1745351100000|2025-04-22 19:45:00|175.57|175.39|175.47|175.39|175.62|175.49|175.47|175.34|205
1745351400000|2025-04-22 19:50:00|175.42|175.34|175.27|175.19|175.42|175.34|175.02|174.94|67
1745351700000|2025-04-22 19:55:00|175.32|175.14|175.47|175.34|175.47|175.39|175.27|175.14|242
1745388000000|2025-04-23 06:00:00|175.44|175.37|176.87|176.74|177.12|177.04|175.44|175.37|292
1745388300000|2025-04-23 06:05:00|176.82|176.69|176.72|176.59|176.87|176.69|176.57|176.49|59
1745388600000|2025-04-23 06:10:00|176.67|176.64|176.77|176.64|176.92|176.79|176.67|176.59|82
1745388900000|2025-04-23 06:15:00|176.82|176.69|176.62|176.54|176.97|176.84|176.62|176.49|109
1745389200000|2025-04-23 06:20:00|176.72|176.49|176.82|176.74|176.92|176.79|176.57|176.44|48
1745389500000|2025-04-23 06:25:00|176.87|176.79|176.97|176.84|177.07|176.99|176.87|176.79|41
1745389800000|2025-04-23 06:30:00|176.92|176.79|177.02|176.94|177.12|176.99|176.82|176.74|79
1745390100000|2025-04-23 06:35:00|177.07|176.99|176.92|176.79|177.17|177.04|176.92|176.79|36
1745390400000|2025-04-23 06:40:00|176.97|176.84|176.82|176.74|176.97|176.84|176.82|176.74|16
1745390700000|2025-04-23 06:45:00|176.92|176.79|177.12|176.99|177.22|177.14|176.87|176.74|341
1745391000000|2025-04-23 06:50:00|177.07|176.94|176.97|176.84|177.12|176.99|176.92|176.79|324
1745391300000|2025-04-23 06:55:00|177.02|176.89|176.82|176.69|177.07|176.94|176.57|176.44|716
1745391600000|2025-04-23 07:00:00|176.92|176.79|177.57|177.44|178.02|177.94|176.77|176.59|3350
1745391900000|2025-04-23 07:05:00|177.52|177.34|177.02|176.94|177.67|177.59|176.92|176.84|3261
1745392200000|2025-04-23 07:10:00|177.12|176.99|177.72|177.59|177.92|177.79|176.87|176.74|3041
1745392500000|2025-04-23 07:15:00|177.77|177.64|178.17|178.09|178.27|178.14|177.57|177.44|2840
1745392800000|2025-04-23 07:20:00|178.22|178.14|178.07|177.94|178.42|178.34|177.87|177.74|2551
1745393100000|2025-04-23 07:25:00|178.02|177.99|178.02|177.94|178.27|178.14|177.87|177.79|2052
1745393400000|2025-04-23 07:30:00|178.12|177.89|177.82|177.69|178.22|178.14|177.67|177.54|1590
1745393700000|2025-04-23 07:35:00|177.77|177.74|177.22|177.14|177.87|177.79|177.17|177.09|2168
1745394000000|2025-04-23 07:40:00|177.27|177.19|176.87|176.79|177.37|177.29|176.62|176.54|4060
1745394300000|2025-04-23 07:45:00|176.92|176.74|176.82|176.69|176.92|176.84|176.57|176.49|2909
1745394600000|2025-04-23 07:50:00|176.77|176.64|177.07|176.94|177.12|177.04|176.72|176.64|1245
1745394900000|2025-04-23 07:55:00|177.12|176.99|177.02|176.89|177.22|177.14|176.87|176.79|899
1745395200000|2025-04-23 08:00:00|177.12|176.94|177.27|177.19|177.37|177.24|177.12|176.94|12553
1745395500000|2025-04-23 08:05:00|177.32|177.24|177.42|177.29|177.52|177.44|177.12|177.04|362
1745395800000|2025-04-23 08:10:00|177.37|177.34|177.57|177.44|177.57|177.49|177.32|177.24|2764
1745396100000|2025-04-23 08:15:00|177.62|177.49|177.62|177.49|177.72|177.59|177.42|177.29|3075
1745396400000|2025-04-23 08:20:00|177.57|177.44|177.62|177.49|177.72|177.64|177.47|177.39|1363
1745396700000|2025-04-23 08:25:00|177.67|177.54|177.77|177.64|177.82|177.74|177.47|177.39|1154
1745397000000|2025-04-23 08:30:00|177.72|177.59|177.92|177.84|178.02|177.94|177.67|177.59|1912
1745397300000|2025-04-23 08:35:00|177.97|177.89|178.12|178.04|178.12|178.04|177.92|177.79|742
1745397600000|2025-04-23 08:40:00|178.17|178.09|178.47|178.39|178.47|178.39|178.07|177.99|946
1745397900000|2025-04-23 08:45:00|178.52|178.44|178.82|178.74|178.92|178.84|178.47|178.39|2463
1745398200000|2025-04-23 08:50:00|178.77|178.69|178.82|178.69|178.92|178.84|178.72|178.64|995
1745398500000|2025-04-23 08:55:00|178.87|178.74|178.97|178.89|179.02|178.94|178.82|178.74|2110
1745398800000|2025-04-23 09:00:00|179.02|178.94|178.97|178.84|179.12|179.04|178.87|178.79|1022
1745399100000|2025-04-23 09:05:00|179.02|178.89|179.02|178.94|179.07|178.99|178.97|178.84|1372
1745399400000|2025-04-23 09:10:00|178.97|178.89|178.82|178.74|179.02|178.89|178.82|178.74|1829
1745399700000|2025-04-23 09:15:00|178.87|178.79|178.72|178.59|178.97|178.89|178.67|178.59|1992
1745400000000|2025-04-23 09:20:00|178.77|178.64|178.67|178.59|178.77|178.69|178.52|178.44|621
1745400300000|2025-04-23 09:25:00|178.72|178.54|178.42|178.34|178.72|178.64|178.42|178.34|737
1745400600000|2025-04-23 09:30:00|178.47|178.39|178.27|178.14|178.52|178.44|178.17|178.09|1119
1745400900000|2025-04-23 09:35:00|178.22|178.09|178.17|178.09|178.27|178.14|177.97|177.84|516
1745401200000|2025-04-23 09:40:00|178.12|178.04|178.12|178.04|178.37|178.29|178.12|178.04|610
1745401500000|2025-04-23 09:45:00|178.17|178.09|178.27|178.19|178.37|178.29|178.12|178.09|289
1745401800000|2025-04-23 09:50:00|178.32|178.24|178.47|178.34|178.47|178.34|178.27|178.14|492
1745402100000|2025-04-23 09:55:00|178.52|178.39|178.57|178.49|178.77|178.69|178.47|178.39|623
1745402400000|2025-04-23 10:00:00|178.62|178.54|178.27|178.19|178.62|178.54|178.22|178.14|637
1745402700000|2025-04-23 10:05:00|178.32|178.24|178.37|178.29|178.37|178.29|178.22|178.14|415
1745403000000|2025-04-23 10:10:00|178.42|178.34|178.42|178.29|178.42|178.34|178.27|178.19|730
1745403300000|2025-04-23 10:15:00|178.37|178.34|178.42|178.34|178.47|178.39|178.32|178.24|497
1745403600000|2025-04-23 10:20:00|178.47|178.39|178.32|178.24|178.47|178.39|178.32|178.24|465
1745403900000|2025-04-23 10:25:00|178.27|178.19|178.37|178.29|178.42|178.34|178.22|178.09|710
1745404200000|2025-04-23 10:30:00|178.32|178.24|178.52|178.39|178.57|178.49|178.32|178.24|960
1745404500000|2025-04-23 10:35:00|178.47|178.44|178.57|178.49|178.62|178.54|178.47|178.39|311
1745404800000|2025-04-23 10:40:00|178.52|178.44|178.27|178.19|178.52|178.44|178.22|178.14|9410
1745405100000|2025-04-23 10:45:00|178.32|178.24|178.67|178.59|178.67|178.59|178.32|178.24|347
1745405400000|2025-04-23 10:50:00|178.62|178.54|178.47|178.39|178.62|178.54|178.47|178.39|149
1745405700000|2025-04-23 10:55:00|178.52|178.34|178.62|178.54|178.62|178.54|178.47|178.34|553
1745406000000|2025-04-23 11:00:00|178.57|178.49|178.72|178.59|178.72|178.59|178.47|178.39|2199
1745406300000|2025-04-23 11:05:00|178.67|178.64|178.57|178.49|178.72|178.64|178.57|178.49|320
1745406600000|2025-04-23 11:10:00|178.62|178.54|178.72|178.64|178.72|178.64|178.52|178.39|513
1745406900000|2025-04-23 11:15:00|178.77|178.69|178.72|178.64|178.77|178.69|178.67|178.59|314
1745407200000|2025-04-23 11:20:00|178.77|178.59|178.82|178.74|178.92|178.84|178.67|178.59|509
1745407500000|2025-04-23 11:25:00|178.77|178.69|178.62|178.54|178.82|178.74|178.57|178.49|604
1745407800000|2025-04-23 11:30:00|178.67|178.59|178.47|178.39|178.72|178.59|178.47|178.39|168
1745408100000|2025-04-23 11:35:00|178.42|178.34|178.62|178.54|178.62|178.54|178.37|178.29|2093
1745408400000|2025-04-23 11:40:00|178.57|178.49|178.52|178.44|178.72|178.64|178.52|178.44|722
1745408700000|2025-04-23 11:45:00|178.57|178.49|178.52|178.44|178.67|178.59|178.52|178.44|299
1745409000000|2025-04-23 11:50:00|178.57|178.49|178.72|178.64|178.82|178.69|178.52|178.44|729
1745409300000|2025-04-23 11:55:00|178.67|178.59|178.87|178.79|178.87|178.79|178.67|178.59|1060
1745409600000|2025-04-23 12:00:00|178.92|178.84|178.97|178.89|178.97|178.89|178.82|178.74|1742
1745409900000|2025-04-23 12:05:00|178.92|178.84|178.77|178.69|178.92|178.84|178.67|178.59|978
1745410200000|2025-04-23 12:10:00|178.82|178.64|178.82|178.74|178.87|178.79|178.72|178.64|1687
1745410500000|2025-04-23 12:15:00|178.87|178.64|178.67|178.59|178.87|178.69|178.62|178.54|1467
1745410800000|2025-04-23 12:20:00|178.62|178.54|178.62|178.54|178.87|178.79|178.62|178.54|2540
1745411100000|2025-04-23 12:25:00|178.67|178.59|178.77|178.69|178.77|178.69|178.67|178.59|1093
1745411400000|2025-04-23 12:30:00|178.72|178.64|178.77|178.69|178.82|178.74|178.67|178.59|310
1745411700000|2025-04-23 12:35:00|178.82|178.74|178.92|178.79|178.92|178.84|178.82|178.74|1452
1745412000000|2025-04-23 12:40:00|178.87|178.84|178.92|178.84|179.02|178.94|178.87|178.84|3319
1745412300000|2025-04-23 12:45:00|178.97|178.89|179.02|178.94|179.02|178.94|178.87|178.79|720
1745412600000|2025-04-23 12:50:00|179.07|178.89|179.17|179.09|179.17|179.09|178.97|178.89|1290
1745412900000|2025-04-23 12:55:00|179.12|179.04|179.32|179.19|179.32|179.24|179.12|179.04|2408
1745413200000|2025-04-23 13:00:00|179.27|179.24|179.32|179.24|179.37|179.29|179.27|179.19|2024
1745413500000|2025-04-23 13:05:00|179.27|179.19|179.12|179.04|179.37|179.29|179.02|178.89|3045
1745413800000|2025-04-23 13:10:00|179.17|179.09|179.12|178.99|179.37|179.24|179.07|178.99|1684
1745414100000|2025-04-23 13:15:00|179.17|179.04|179.22|179.09|179.22|179.14|179.12|179.04|490
1745414400000|2025-04-23 13:20:00|179.17|179.14|179.12|179.04|179.37|179.29|179.12|179.04|539
1745414700000|2025-04-23 13:25:00|179.17|178.99|179.07|178.99|179.17|179.04|178.97|178.89|2119
1745415000000|2025-04-23 13:30:00|179.02|178.94|179.07|178.99|179.22|179.14|178.92|178.84|3688
1745415300000|2025-04-23 13:35:00|179.02|178.94|179.92|179.79|180.92|180.84|179.02|178.94|14048
1745415600000|2025-04-23 13:40:00|179.87|179.74|179.67|179.54|180.17|180.04|179.57|179.44|2821
1745415900000|2025-04-23 13:45:00|179.72|179.49|180.22|180.14|180.42|180.34|179.62|179.49|4167
1745416200000|2025-04-23 13:50:00|180.27|180.19|179.87|179.79|180.42|180.34|179.57|179.44|6352
1745416500000|2025-04-23 13:55:00|179.82|179.74|180.27|180.19|180.27|180.19|179.62|179.54|2989
1745416800000|2025-04-23 14:00:00|180.37|180.24|180.47|180.39|180.52|180.44|179.72|179.64|3661
1745417100000|2025-04-23 14:05:00|180.42|180.34|180.22|180.14|180.47|180.34|180.22|180.14|2553
1745417400000|2025-04-23 14:10:00|180.17|180.09|179.92|179.84|180.32|180.24|179.82|179.69|5412
1745417700000|2025-04-23 14:15:00|179.97|179.79|179.72|179.64|179.97|179.84|179.42|179.29|1019
1745418000000|2025-04-23 14:20:00|179.67|179.59|179.92|179.84|180.12|180.04|179.52|179.44|1198
1745418300000|2025-04-23 14:25:00|179.97|179.89|180.12|180.04|180.47|180.34|179.92|179.84|773
1745418600000|2025-04-23 14:30:00|180.17|180.09|180.42|180.34|180.52|180.39|180.17|180.09|1518
1745418900000|2025-04-23 14:35:00|180.37|180.29|180.47|180.39|180.52|180.44|180.32|180.24|448
1745419200000|2025-04-23 14:40:00|180.52|180.44|180.67|180.59|180.72|180.64|180.32|180.24|822
1745419500000|2025-04-23 14:45:00|180.72|180.54|180.42|180.34|180.77|180.69|180.42|180.34|355
1745419800000|2025-04-23 14:50:00|180.47|180.29|180.57|180.49|180.57|180.49|180.27|180.19|511
1745420100000|2025-04-23 14:55:00|180.52|180.44|180.32|180.24|180.67|180.54|180.27|180.19|1545
1745420400000|2025-04-23 15:00:00|180.27|180.19|180.12|179.99|180.52|180.44|179.62|179.49|5077
1745420700000|2025-04-23 15:05:00|180.07|179.94|180.17|180.09|180.42|180.29|180.02|179.94|1770
1745421000000|2025-04-23 15:10:00|180.12|180.04|180.22|180.14|180.32|180.19|180.07|179.94|1426
1745421300000|2025-04-23 15:15:00|180.27|180.09|180.02|179.94|180.27|180.14|179.97|179.89|1122
1745421600000|2025-04-23 15:20:00|180.07|179.89|179.72|179.64|180.17|180.09|179.57|179.44|10488
1745421900000|2025-04-23 15:25:00|179.67|179.59|179.57|179.49|179.82|179.74|179.37|179.29|6555
1745422200000|2025-04-23 15:30:00|179.62|179.44|179.87|179.74|179.92|179.84|179.37|179.29|9844
1745422500000|2025-04-23 15:35:00|179.92|179.84|180.12|180.04|180.17|180.09|179.87|179.79|3620
1745422800000|2025-04-23 15:40:00|180.07|179.99|179.82|179.74|180.22|180.14|179.82|179.74|1475
1745423100000|2025-04-23 15:45:00|179.87|179.79|179.47|179.39|179.97|179.84|179.47|179.34|560
1745423400000|2025-04-23 15:50:00|179.52|179.44|179.67|179.59|179.72|179.64|179.47|179.34|1038
1745423700000|2025-04-23 15:55:00|179.72|179.64|180.07|179.99|180.07|179.99|179.72|179.64|454
1745424000000|2025-04-23 16:00:00|180.02|179.94|180.02|179.89|180.07|179.94|179.82|179.74|664
1745424300000|2025-04-23 16:05:00|179.97|179.94|179.67|179.54|180.02|179.94|179.57|179.49|479
1745424600000|2025-04-23 16:10:00|179.62|179.59|179.57|179.49|179.82|179.74|179.52|179.44|330
1745424900000|2025-04-23 16:15:00|179.62|179.54|179.42|179.34|179.62|179.54|179.42|179.34|168
1745425200000|2025-04-23 16:20:00|179.47|179.39|179.42|179.34|179.52|179.44|179.37|179.29|347
1745425500000|2025-04-23 16:25:00|179.37|179.29|179.77|179.69|179.82|179.74|179.27|179.19|479
1745425800000|2025-04-23 16:30:00|179.82|179.74|179.72|179.64|179.82|179.74|179.62|179.54|343
1745426100000|2025-04-23 16:35:00|179.77|179.69|179.87|179.79|180.02|179.94|179.77|179.64|89
1745426400000|2025-04-23 16:40:00|179.82|179.74|179.82|179.74|179.92|179.79|179.77|179.69|42
1745426700000|2025-04-23 16:45:00|179.77|179.69|179.62|179.54|179.87|179.74|179.62|179.54|115
1745427000000|2025-04-23 16:50:00|179.57|179.49|179.77|179.69|179.87|179.74|179.52|179.44|561
1745427300000|2025-04-23 16:55:00|179.82|179.64|180.22|180.09|180.27|180.19|179.82|179.64|844
1745427600000|2025-04-23 17:00:00|180.17|179.94|180.17|180.09|180.22|180.09|179.77|179.64|262
1745427900000|2025-04-23 17:05:00|180.12|180.04|180.27|180.14|180.32|180.19|180.07|179.94|42
1745428200000|2025-04-23 17:10:00|180.22|180.19|180.22|180.14|180.22|180.19|180.12|180.04|17
1745428500000|2025-04-23 17:15:00|180.17|180.09|180.22|180.14|180.32|180.19|180.17|180.04|101
1745428800000|2025-04-23 17:20:00|180.27|180.19|180.27|180.19|180.32|180.24|180.12|180.04|80
1745429100000|2025-04-23 17:25:00|180.22|180.14|180.07|179.94|180.37|180.29|180.07|179.94|138
1745429400000|2025-04-23 17:30:00|180.12|179.99|179.97|179.84|180.22|180.09|179.92|179.79|86
1745429700000|2025-04-23 17:35:00|180.02|179.89|179.82|179.74|180.02|179.89|179.77|179.64|65
1745430000000|2025-04-23 17:40:00|179.87|179.79|180.07|179.94|180.07|179.99|179.77|179.69|66
1745430300000|2025-04-23 17:45:00|180.02|179.89|180.02|179.94|180.07|179.99|179.87|179.79|56
1745430600000|2025-04-23 17:50:00|180.07|179.89|180.22|180.14|180.27|180.19|179.97|179.89|97
1745430900000|2025-04-23 17:55:00|180.27|180.19|180.37|180.29|180.47|180.34|180.22|180.19|55
1745431200000|2025-04-23 18:00:00|180.42|180.24|180.32|180.19|180.42|180.34|180.12|180.04|141
1745431500000|2025-04-23 18:05:00|180.37|180.24|180.32|180.19|180.42|180.29|180.22|180.14|35
1745431800000|2025-04-23 18:10:00|180.37|180.24|180.32|180.19|180.47|180.39|180.17|180.04|520
1745432100000|2025-04-23 18:15:00|180.27|180.14|180.37|180.29|180.47|180.39|180.27|180.14|120
1745432400000|2025-04-23 18:20:00|180.42|180.24|180.22|180.09|180.47|180.34|180.17|180.04|73
1745432700000|2025-04-23 18:25:00|180.17|180.04|180.17|180.04|180.22|180.09|180.07|179.94|46
1745433000000|2025-04-23 18:30:00|180.22|180.09|180.22|180.09|180.37|180.24|180.12|180.04|95
1745433300000|2025-04-23 18:35:00|180.17|180.14|180.22|180.09|180.27|180.19|180.17|180.09|57
1745433600000|2025-04-23 18:40:00|180.17|180.04|179.97|179.84|180.22|180.04|179.97|179.84|84
1745433900000|2025-04-23 18:45:00|179.92|179.79|180.02|179.94|180.12|179.99|179.92|179.79|126
1745434200000|2025-04-23 18:50:00|180.07|179.89|180.07|179.99|180.07|179.99|179.87|179.79|40
1745434500000|2025-04-23 18:55:00|180.12|179.94|180.07|179.94|180.32|180.19|180.07|179.94|69
1745434800000|2025-04-23 19:00:00|180.12|179.99|179.97|179.89|180.27|180.14|179.97|179.84|85
1745435100000|2025-04-23 19:05:00|180.02|179.94|180.07|179.94|180.17|180.04|179.97|179.89|57
1745435400000|2025-04-23 19:10:00|180.02|179.89|180.02|179.89|180.22|180.09|179.92|179.84|89
1745435700000|2025-04-23 19:15:00|180.07|179.94|179.97|179.89|180.07|179.94|179.87|179.79|155
1745436000000|2025-04-23 19:20:00|179.92|179.84|179.82|179.74|180.02|179.94|179.82|179.69|100
1745436300000|2025-04-23 19:25:00|179.87|179.69|179.82|179.69|179.97|179.89|179.72|179.64|79
1745436600000|2025-04-23 19:30:00|179.77|179.74|179.87|179.74|179.97|179.89|179.77|179.69|77
1745436900000|2025-04-23 19:35:00|179.82|179.79|179.77|179.69|179.87|179.79|179.67|179.59|14
1745437200000|2025-04-23 19:40:00|179.72|179.64|179.87|179.74|179.92|179.84|179.72|179.64|24
1745437500000|2025-04-23 19:45:00|179.82|179.79|179.97|179.84|179.97|179.84|179.77|179.64|8
1745437800000|2025-04-23 19:50:00|180.07|179.89|180.22|180.09|180.27|180.14|179.82|179.69|171
1745438100000|2025-04-23 19:55:00|180.17|180.14|180.17|180.04|180.32|180.19|180.07|179.94|212
1745474400000|2025-04-24 06:00:00|180.14|180.07|179.42|179.29|180.14|180.07|179.42|179.29|431
1745474700000|2025-04-24 06:05:00|179.37|179.34|179.32|179.19|179.47|179.34|179.22|179.09|319
1745475000000|2025-04-24 06:10:00|179.27|179.14|179.27|179.14|179.42|179.29|179.22|179.14|94
1745475300000|2025-04-24 06:15:00|179.32|179.19|179.27|179.14|179.32|179.24|179.22|179.09|30
1745475600000|2025-04-24 06:20:00|179.22|179.19|179.27|179.19|179.37|179.24|179.12|178.99|148
1745475900000|2025-04-24 06:25:00|179.37|179.24|179.42|179.29|179.42|179.29|179.22|179.14|153
1745476200000|2025-04-24 06:30:00|179.37|179.24|179.12|178.99|179.42|179.24|179.02|178.89|247
1745476500000|2025-04-24 06:35:00|179.17|179.04|179.22|179.14|179.37|179.24|179.12|179.04|21
1745476800000|2025-04-24 06:40:00|179.17|179.04|179.27|179.14|179.32|179.19|179.12|178.99|192
1745477100000|2025-04-24 06:45:00|179.22|179.09|179.22|179.14|179.42|179.34|179.17|179.09|60
1745477400000|2025-04-24 06:50:00|179.17|179.09|179.12|179.04|179.27|179.19|179.07|178.94|133
1745477700000|2025-04-24 06:55:00|179.22|179.09|178.87|178.74|179.37|179.24|178.87|178.74|309
1745478000000|2025-04-24 07:00:00|179.02|178.79|179.57|179.44|179.72|179.59|178.97|178.79|1749
1745478300000|2025-04-24 07:05:00|179.52|179.39|179.67|179.54|179.67|179.54|179.17|179.04|1642
1745478600000|2025-04-24 07:10:00|179.62|179.49|178.97|178.84|179.62|179.49|178.92|178.79|911
1745478900000|2025-04-24 07:15:00|179.07|178.94|179.42|179.34|179.57|179.49|179.07|178.94|971
1745479200000|2025-04-24 07:20:00|179.37|179.29|179.47|179.39|179.82|179.74|179.17|179.09|2708
1745479500000|2025-04-24 07:25:00|179.42|179.34|179.17|179.09|179.62|179.54|179.02|178.94|527
1745479800000|2025-04-24 07:30:00|179.07|178.99|178.72|178.64|179.47|179.34|178.72|178.64|582
1745480100000|2025-04-24 07:35:00|178.67|178.59|178.87|178.79|179.02|178.94|178.67|178.59|968
1745480400000|2025-04-24 07:40:00|178.82|178.74|178.62|178.54|178.92|178.79|178.57|178.49|465
1745480700000|2025-04-24 07:45:00|178.67|178.59|178.82|178.69|178.87|178.79|178.37|178.29|823
1745481000000|2025-04-24 07:50:00|178.77|178.74|178.32|178.24|179.02|178.94|178.32|178.19|3913
1745481300000|2025-04-24 07:55:00|178.27|178.19|178.22|178.14|178.32|178.24|178.12|178.04|1440
1745481600000|2025-04-24 08:00:00|178.62|178.09|178.62|178.49|178.82|178.69|178.47|178.09|2579
1745481900000|2025-04-24 08:05:00|178.57|178.54|178.32|178.24|178.62|178.54|178.27|178.14|1217
1745482200000|2025-04-24 08:10:00|178.27|178.19|178.42|178.34|178.52|178.39|178.17|178.09|761
1745482500000|2025-04-24 08:15:00|178.37|178.29|178.12|177.99|178.47|178.39|178.07|177.94|1456
1745482800000|2025-04-24 08:20:00|178.07|178.04|178.22|178.14|178.32|178.24|177.97|177.84|867
1745483100000|2025-04-24 08:25:00|178.17|178.09|177.67|177.59|178.22|178.14|177.52|177.44|861
1745483400000|2025-04-24 08:30:00|177.72|177.64|178.02|177.94|178.02|177.94|177.62|177.54|1462
1745483700000|2025-04-24 08:35:00|177.97|177.89|177.77|177.69|177.97|177.89|177.52|177.44|930
1745484000000|2025-04-24 08:40:00|177.72|177.64|177.72|177.64|177.77|177.69|177.47|177.34|1282
1745484300000|2025-04-24 08:45:00|177.67|177.59|177.82|177.74|177.87|177.74|177.62|177.49|626
1745484600000|2025-04-24 08:50:00|177.87|177.79|177.87|177.79|178.02|177.94|177.72|177.64|2210
1745484900000|2025-04-24 08:55:00|177.92|177.84|178.12|177.99|178.17|178.04|177.87|177.79|424
1745485200000|2025-04-24 09:00:00|178.17|178.04|178.07|177.99|178.17|178.09|178.02|177.89|677
1745485500000|2025-04-24 09:05:00|178.02|177.89|177.87|177.79|178.02|177.94|177.87|177.74|1888
1745485800000|2025-04-24 09:10:00|177.92|177.84|178.32|178.24|178.32|178.24|177.87|177.79|622
1745486100000|2025-04-24 09:15:00|178.27|178.19|178.22|178.14|178.37|178.29|178.07|177.94|597
1745486400000|2025-04-24 09:20:00|178.27|178.19|178.32|178.24|178.47|178.39|178.27|178.14|377
1745486700000|2025-04-24 09:25:00|178.37|178.29|178.52|178.44|178.57|178.49|178.32|178.24|639
1745487000000|2025-04-24 09:30:00|178.57|178.49|178.52|178.44|178.72|178.64|178.52|178.44|929
1745487300000|2025-04-24 09:35:00|178.57|178.49|178.77|178.69|178.82|178.74|178.57|178.44|491
1745487600000|2025-04-24 09:40:00|178.82|178.74|179.02|178.94|179.22|179.09|178.77|178.69|922
1745487900000|2025-04-24 09:45:00|178.97|178.89|179.07|178.99|179.17|179.09|178.92|178.84|1424
1745488200000|2025-04-24 09:50:00|179.12|179.04|178.77|178.69|179.12|179.04|178.77|178.69|3263
1745488500000|2025-04-24 09:55:00|178.82|178.74|178.77|178.69|178.87|178.79|178.77|178.69|540
1745488800000|2025-04-24 10:00:00|178.82|178.74|178.92|178.84|178.97|178.89|178.82|178.69|927
1745489100000|2025-04-24 10:05:00|178.97|178.89|179.17|179.04|179.22|179.14|178.97|178.89|272
1745489400000|2025-04-24 10:10:00|179.12|179.09|179.17|179.04|179.27|179.19|179.12|179.04|509
1745489700000|2025-04-24 10:15:00|179.22|179.09|179.12|179.04|179.27|179.19|179.12|179.04|861
1745490000000|2025-04-24 10:20:00|179.07|178.99|178.97|178.84|179.12|179.04|178.92|178.84|234
1745490300000|2025-04-24 10:25:00|178.92|178.79|178.82|178.74|178.92|178.84|178.82|178.69|170
1745490600000|2025-04-24 10:30:00|178.87|178.79|178.97|178.89|179.02|178.94|178.82|178.74|220
1745490900000|2025-04-24 10:35:00|178.92|178.79|178.82|178.74|178.92|178.79|178.72|178.59|78
1745491200000|2025-04-24 10:40:00|178.87|178.79|178.92|178.84|178.97|178.89|178.82|178.74|380
1745491500000|2025-04-24 10:45:00|178.87|178.79|178.87|178.74|178.92|178.84|178.72|178.64|1000
1745491800000|2025-04-24 10:50:00|178.82|178.79|178.92|178.84|179.02|178.94|178.72|178.64|229
1745492100000|2025-04-24 10:55:00|178.97|178.89|178.97|178.89|179.07|178.99|178.92|178.84|551
1745492400000|2025-04-24 11:00:00|179.02|178.84|178.92|178.84|179.02|178.94|178.92|178.79|159
1745492700000|2025-04-24 11:05:00|178.87|178.79|179.07|178.99|179.12|179.04|178.87|178.79|525
1745493000000|2025-04-24 11:10:00|179.12|179.04|179.07|178.99|179.17|179.09|178.97|178.89|457
1745493300000|2025-04-24 11:15:00|179.02|178.94|179.02|178.94|179.22|179.14|178.92|178.84|586
1745493600000|2025-04-24 11:20:00|179.07|178.89|178.92|178.84|179.07|178.99|178.87|178.79|1718
1745493900000|2025-04-24 11:25:00|178.97|178.79|178.87|178.79|178.97|178.89|178.87|178.79|206
1745494200000|2025-04-24 11:30:00|178.82|178.74|178.77|178.69|178.87|178.79|178.72|178.64|79
1745494500000|2025-04-24 11:35:00|178.72|178.64|178.77|178.69|179.32|179.24|178.62|178.54|2895
1745494800000|2025-04-24 11:40:00|178.82|178.74|178.67|178.54|178.82|178.74|178.52|178.44|486
1745495100000|2025-04-24 11:45:00|178.62|178.59|178.72|178.64|178.82|178.74|178.52|178.44|346
1745495400000|2025-04-24 11:50:00|178.77|178.69|178.97|178.89|178.97|178.89|178.77|178.69|116
1745495700000|2025-04-24 11:55:00|178.92|178.84|178.92|178.84|179.02|178.94|178.87|178.79|149
1745496000000|2025-04-24 12:00:00|178.97|178.89|178.92|178.84|179.02|178.94|178.82|178.74|101
1745496300000|2025-04-24 12:05:00|178.97|178.89|178.82|178.74|178.97|178.89|178.67|178.59|497
1745496600000|2025-04-24 12:10:00|178.77|178.69|178.62|178.54|178.87|178.74|178.57|178.49|229
1745496900000|2025-04-24 12:15:00|178.67|178.59|178.62|178.54|178.72|178.64|178.57|178.49|126
1745497200000|2025-04-24 12:20:00|178.67|178.59|178.52|178.44|178.72|178.59|178.47|178.39|964
1745497500000|2025-04-24 12:25:00|178.47|178.39|178.52|178.39|178.62|178.49|178.47|178.39|197
1745497800000|2025-04-24 12:30:00|178.57|178.44|178.57|178.49|178.62|178.54|178.37|178.29|799
1745498100000|2025-04-24 12:35:00|178.62|178.54|178.87|178.79|178.87|178.79|178.62|178.54|432
1745498400000|2025-04-24 12:40:00|178.82|178.74|178.82|178.74|178.92|178.84|178.82|178.74|424
1745498700000|2025-04-24 12:45:00|178.77|178.69|178.77|178.69|178.82|178.69|178.52|178.44|890
1745499000000|2025-04-24 12:50:00|178.82|178.64|178.57|178.44|178.82|178.74|178.52|178.44|1238
1745499300000|2025-04-24 12:55:00|178.52|178.49|178.57|178.49|178.67|178.59|178.47|178.39|207
1745499600000|2025-04-24 13:00:00|178.52|178.44|178.37|178.29|178.62|178.54|178.37|178.29|983
1745499900000|2025-04-24 13:05:00|178.42|178.34|178.52|178.39|178.52|178.44|178.32|178.24|361
1745500200000|2025-04-24 13:10:00|178.57|178.44|178.42|178.34|178.57|178.49|178.37|178.29|186
1745500500000|2025-04-24 13:15:00|178.47|178.39|178.62|178.49|178.62|178.54|178.47|178.39|473
1745500800000|2025-04-24 13:20:00|178.57|178.54|178.52|178.44|178.72|178.64|178.52|178.44|423
1745501100000|2025-04-24 13:25:00|178.47|178.39|178.52|178.39|178.52|178.44|178.37|178.29|336
1745501400000|2025-04-24 13:30:00|178.47|178.29|178.22|178.14|178.52|178.34|178.12|178.04|1298
1745501700000|2025-04-24 13:35:00|178.17|178.09|178.32|178.24|178.32|178.24|178.02|177.94|1731
1745502000000|2025-04-24 13:40:00|178.37|178.29|178.52|178.44|178.62|178.54|178.37|178.24|562
1745502300000|2025-04-24 13:45:00|178.57|178.49|178.52|178.44|178.62|178.54|178.42|178.34|746
1745502600000|2025-04-24 13:50:00|178.42|178.34|178.57|178.49|178.57|178.49|178.32|178.24|2188
1745502900000|2025-04-24 13:55:00|178.52|178.44|178.47|178.34|178.62|178.54|178.42|178.34|1344
1745503200000|2025-04-24 14:00:00|178.42|178.39|178.32|178.24|178.42|178.39|178.07|177.99|1701
1745503500000|2025-04-24 14:05:00|178.37|178.29|178.37|178.24|178.47|178.39|178.22|178.14|2536
1745503800000|2025-04-24 14:10:00|178.32|178.19|178.02|177.94|178.37|178.24|178.02|177.94|1589
1745504100000|2025-04-24 14:15:00|177.97|177.89|178.12|178.04|178.22|178.09|177.97|177.89|630
1745504400000|2025-04-24 14:20:00|178.07|177.99|178.27|178.19|178.32|178.24|178.07|177.99|770
1745504700000|2025-04-24 14:25:00|178.22|178.14|178.22|178.14|178.37|178.29|178.17|178.04|573
1745505000000|2025-04-24 14:30:00|178.27|178.19|178.37|178.29|178.47|178.39|178.22|178.14|814
1745505300000|2025-04-24 14:35:00|178.32|178.24|178.27|178.19|178.37|178.24|178.17|178.09|1502
1745505600000|2025-04-24 14:40:00|178.22|178.14|178.32|178.24|178.37|178.29|178.22|178.14|2409
1745505900000|2025-04-24 14:45:00|178.37|178.29|178.27|178.19|178.42|178.34|178.22|178.14|943
1745506200000|2025-04-24 14:50:00|178.32|178.24|178.32|178.24|178.37|178.29|178.22|178.14|1381
1745506500000|2025-04-24 14:55:00|178.27|178.19|178.22|178.14|178.37|178.29|178.22|178.14|1026
1745506800000|2025-04-24 15:00:00|178.27|178.19|178.32|178.24|178.37|178.24|178.27|178.19|1419
1745507100000|2025-04-24 15:05:00|178.27|178.19|178.42|178.34|178.47|178.39|178.22|178.14|2841
1745507400000|2025-04-24 15:10:00|178.47|178.39|178.52|178.44|178.62|178.54|178.42|178.34|1559
1745507700000|2025-04-24 15:15:00|178.57|178.49|178.62|178.54|178.72|178.64|178.52|178.44|1985
1745508000000|2025-04-24 15:20:00|178.57|178.49|178.57|178.49|178.77|178.69|178.57|178.49|2713
1745508300000|2025-04-24 15:25:00|178.52|178.44|178.47|178.39|178.57|178.49|178.37|178.29|2222
1745508600000|2025-04-24 15:30:00|178.42|178.34|178.57|178.49|178.67|178.54|178.32|178.24|4410
1745508900000|2025-04-24 15:35:00|178.52|178.44|178.72|178.59|178.82|178.74|178.52|178.39|1515
1745509200000|2025-04-24 15:40:00|178.77|178.64|178.72|178.64|178.77|178.69|178.67|178.54|1524
1745509500000|2025-04-24 15:45:00|178.77|178.69|178.77|178.69|178.92|178.84|178.67|178.59|1770
1745509800000|2025-04-24 15:50:00|178.72|178.64|178.72|178.64|178.77|178.69|178.67|178.59|152
1745510100000|2025-04-24 15:55:00|178.77|178.59|178.67|178.59|178.77|178.69|178.62|178.49|1571
1745510400000|2025-04-24 16:00:00|178.72|178.54|178.72|178.64|178.77|178.69|178.62|178.54|38
1745510700000|2025-04-24 16:05:00|178.67|178.59|178.57|178.49|178.67|178.59|178.57|178.44|146
1745511000000|2025-04-24 16:10:00|178.62|178.54|178.77|178.69|178.77|178.69|178.52|178.44|62
1745511300000|2025-04-24 16:15:00|178.72|178.64|178.77|178.69|178.87|178.79|178.72|178.64|50
1745511600000|2025-04-24 16:20:00|178.82|178.74|178.72|178.64|178.82|178.74|178.67|178.59|85
1745511900000|2025-04-24 16:25:00|178.77|178.69|178.97|178.89|178.97|178.89|178.67|178.59|561
1745512200000|2025-04-24 16:30:00|178.92|178.84|178.87|178.79|178.97|178.89|178.87|178.79|263
1745512500000|2025-04-24 16:35:00|178.92|178.74|178.87|178.79|178.97|178.84|178.82|178.74|406
1745512800000|2025-04-24 16:40:00|178.92|178.84|178.92|178.84|178.92|178.84|178.87|178.79|146
1745513100000|2025-04-24 16:45:00|178.87|178.79|178.92|178.84|179.02|178.94|178.82|178.74|106
1745513400000|2025-04-24 16:50:00|178.97|178.89|178.97|178.84|179.02|178.94|178.92|178.84|175
1745513700000|2025-04-24 16:55:00|179.02|178.89|179.07|178.99|179.17|179.09|179.02|178.84|82
1745514000000|2025-04-24 17:00:00|179.02|178.94|179.12|178.99|179.12|179.04|179.02|178.89|95
1745514300000|2025-04-24 17:05:00|179.07|179.04|179.02|178.89|179.12|179.04|179.02|178.89|42
1745514600000|2025-04-24 17:10:00|179.07|178.94|179.12|178.99|179.12|178.99|179.02|178.89|21
1745514900000|2025-04-24 17:15:00|179.07|178.94|179.02|178.89|179.12|178.99|178.97|178.89|33
1745515200000|2025-04-24 17:20:00|178.97|178.94|179.02|178.89|179.02|178.94|178.97|178.89|17
1745515500000|2025-04-24 17:25:00|179.07|178.94|179.07|178.99|179.12|179.04|179.02|178.94|10
1745515800000|2025-04-24 17:30:00|179.12|179.04|179.12|179.04|179.17|179.09|179.07|178.99|121
1745516100000|2025-04-24 17:35:00|179.17|178.99|179.07|178.94|179.17|179.04|179.07|178.94|24
1745516400000|2025-04-24 17:40:00|179.12|178.99|179.07|178.94|179.12|178.99|179.02|178.94|15
1745516700000|2025-04-24 17:45:00|179.02|178.99|179.17|179.04|179.17|179.04|179.02|178.94|1
1745517000000|2025-04-24 17:50:00|179.12|179.09|179.17|179.09|179.17|179.09|179.12|178.99|29
1745517300000|2025-04-24 17:55:00|179.12|179.04|179.17|179.04|179.17|179.09|179.12|179.04|20
1745517600000|2025-04-24 18:00:00|179.22|179.09|179.22|179.14|179.22|179.14|179.22|179.04|91
1745517900000|2025-04-24 18:05:00|179.27|179.09|179.32|179.19|179.42|179.29|179.27|179.09|138
1745518200000|2025-04-24 18:10:00|179.37|179.24|179.32|179.19|179.37|179.24|179.22|179.14|226
1745518500000|2025-04-24 18:15:00|179.37|179.24|179.27|179.14|179.37|179.24|179.17|179.09|104
1745518800000|2025-04-24 18:20:00|179.22|179.09|179.22|179.09|179.22|179.14|179.17|179.04|5
1745519100000|2025-04-24 18:25:00||179.14||179.09||179.14||179.09|1
1745519400000|2025-04-24 18:30:00|179.27|179.14|179.32|179.19|179.32|179.24|179.27|179.09|12
1745519700000|2025-04-24 18:35:00||179.24||179.19||179.24||179.19|3
1745520000000|2025-04-24 18:40:00|179.27|179.24|179.27|179.19|179.27|179.24|179.27|179.14|0
1745520300000|2025-04-24 18:45:00|179.32|179.14|179.32|179.19|179.32|179.24|179.32|179.14|10
1745520600000|2025-04-24 18:50:00|179.37|179.24|179.32|179.24|179.37|179.24|179.32|179.19|12
1745520900000|2025-04-24 18:55:00|179.27|179.19|179.27|179.14|179.32|179.24|179.27|179.14|20
1745521200000|2025-04-24 19:00:00|179.22|179.09|179.17|179.04|179.22|179.09|179.12|179.04|113
1745521500000|2025-04-24 19:05:00|179.12|179.09|179.17|179.09|179.22|179.09|179.12|179.04|29
1745521800000|2025-04-24 19:10:00|179.12|179.04|179.07|178.99|179.12|179.04|179.02|178.89|54
1745522100000|2025-04-24 19:15:00|179.12|178.94|179.22|179.09|179.27|179.14|179.12|178.94|0
1745522400000|2025-04-24 19:20:00|179.27|179.14|179.22|179.09|179.32|179.19|179.22|179.09|0
1745522700000|2025-04-24 19:25:00|179.27|179.14|179.17|179.04|179.27|179.19|179.17|179.04|14
1745523000000|2025-04-24 19:30:00|179.22|179.09|179.22|179.09|179.22|179.14|179.22|179.04|65
1745523300000|2025-04-24 19:35:00|179.17|179.04|179.37|179.24|179.37|179.29|179.17|179.04|54
1745523600000|2025-04-24 19:40:00|179.42|179.29|179.37|179.24|179.42|179.29|179.37|179.24|37
1745523900000|2025-04-24 19:45:00|179.42|179.29|179.42|179.34|179.47|179.39|179.42|179.24|14
1745524200000|2025-04-24 19:50:00|179.37|179.29|179.37|179.24|179.42|179.29|179.27|179.14|54
1745524500000|2025-04-24 19:55:00|179.32|179.29|179.37|179.24|179.42|179.34|179.32|179.19|167
1745560800000|2025-04-25 06:00:00|179.34|179.27|179.47|179.34|179.57|179.44|179.32|179.19|227
1745561100000|2025-04-25 06:05:00|179.52|179.39|179.57|179.44|179.67|179.54|179.52|179.39|48
1745561400000|2025-04-25 06:10:00|179.52|179.49|179.72|179.59|179.77|179.64|179.52|179.49|30
1745561700000|2025-04-25 06:15:00|179.67|179.54|179.47|179.34|179.67|179.54|179.47|179.34|29
1745562000000|2025-04-25 06:20:00|179.42|179.24|179.42|179.34|179.47|179.34|179.32|179.24|23
1745562300000|2025-04-25 06:25:00|179.47|179.39|179.57|179.44|179.57|179.49|179.47|179.39|29
1745562600000|2025-04-25 06:30:00|179.62|179.49|179.67|179.54|179.67|179.59|179.47|179.39|105
1745562900000|2025-04-25 06:35:00|179.62|179.59|179.62|179.54|179.72|179.64|179.62|179.54|16
1745563200000|2025-04-25 06:40:00|179.57|179.49|179.77|179.64|179.82|179.69|179.57|179.44|11
1745563500000|2025-04-25 06:45:00|179.72|179.59|179.72|179.59|179.82|179.74|179.57|179.49|152
1745563800000|2025-04-25 06:50:00|179.77|179.64|179.87|179.79|179.97|179.84|179.72|179.59|61
1745564100000|2025-04-25 06:55:00|179.82|179.74|179.82|179.69|179.87|179.74|179.62|179.49|156
1745564400000|2025-04-25 07:00:00|179.87|179.74|180.07|179.94|180.47|180.34|179.87|179.74|1278
1745564700000|2025-04-25 07:05:00|180.02|179.99|180.27|180.19|180.32|180.24|179.82|179.69|1530
1745565000000|2025-04-25 07:10:00|180.32|180.14|179.47|179.34|180.32|180.14|179.27|179.19|1679
1745565300000|2025-04-25 07:15:00|179.42|179.39|179.27|179.19|179.82|179.69|179.22|179.14|1732
1745565600000|2025-04-25 07:20:00|179.22|179.14|179.07|178.99|179.47|179.34|179.07|178.94|1393
1745565900000|2025-04-25 07:25:00|179.12|178.94|179.17|179.04|179.27|179.19|178.97|178.84|894
1745566200000|2025-04-25 07:30:00|179.12|179.09|179.32|179.24|179.42|179.34|179.02|178.94|838
1745566500000|2025-04-25 07:35:00|179.37|179.29|179.77|179.69|179.87|179.74|179.32|179.24|662
1745566800000|2025-04-25 07:40:00|179.72|179.64|180.07|179.99|180.17|180.09|179.72|179.59|3507
1745567100000|2025-04-25 07:45:00|180.02|179.94|180.57|180.49|180.62|180.54|179.97|179.89|1726
1745567400000|2025-04-25 07:50:00|180.52|180.44|180.57|180.49|180.72|180.64|180.52|180.44|1416
1745567700000|2025-04-25 07:55:00|180.52|180.44|180.57|180.44|180.67|180.59|180.37|180.29|522
1745568000000|2025-04-25 08:00:00|180.62|180.49|180.52|180.39|180.77|180.64|180.52|180.39|150
1745568300000|2025-04-25 08:05:00|180.47|180.34|180.57|180.49|180.72|180.64|180.47|180.34|690
1745568600000|2025-04-25 08:10:00|180.62|180.44|180.27|180.14|180.62|180.44|180.12|180.04|492
1745568900000|2025-04-25 08:15:00|180.22|180.09|180.72|180.59|180.72|180.64|180.17|180.04|536
1745569200000|2025-04-25 08:20:00|180.67|180.64|180.82|180.74|180.92|180.84|180.62|180.54|654
1745569500000|2025-04-25 08:25:00|180.87|180.79|180.87|180.74|180.97|180.84|180.77|180.69|1427
1745569800000|2025-04-25 08:30:00|180.92|180.79|180.62|180.54|180.97|180.84|180.62|180.49|458
1745570100000|2025-04-25 08:35:00|180.67|180.49|180.52|180.44|180.67|180.59|180.47|180.39|766
1745570400000|2025-04-25 08:40:00|180.47|180.39|180.47|180.39|180.52|180.44|180.27|180.19|981
1745570700000|2025-04-25 08:45:00|180.52|180.44|180.62|180.54|180.72|180.64|180.52|180.44|930
1745571000000|2025-04-25 08:50:00|180.72|180.64|180.92|180.84|181.02|180.94|180.72|180.59|2126
1745571300000|2025-04-25 08:55:00|180.97|180.79|180.82|180.74|180.97|180.84|180.62|180.54|899
1745571600000|2025-04-25 09:00:00|180.92|180.79|180.57|180.49|180.92|180.84|180.57|180.44|1351
1745571900000|2025-04-25 09:05:00|180.62|180.54|180.77|180.69|180.92|180.79|180.57|180.49|918
1745572200000|2025-04-25 09:10:00|180.72|180.64|180.87|180.74|180.97|180.89|180.67|180.59|488
1745572500000|2025-04-25 09:15:00|180.82|180.69|180.47|180.39|180.87|180.79|180.47|180.39|332
1745572800000|2025-04-25 09:20:00|180.52|180.34|180.67|180.54|180.72|180.64|180.52|180.34|374
1745573100000|2025-04-25 09:25:00|180.62|180.49|180.72|180.64|180.82|180.74|180.62|180.49|384
1745573400000|2025-04-25 09:30:00|180.67|180.59|180.67|180.54|180.72|180.64|180.52|180.39|264
1745573700000|2025-04-25 09:35:00|180.62|180.59|180.52|180.39|180.67|180.59|180.47|180.39|273
1745574000000|2025-04-25 09:40:00|180.47|180.44|180.37|180.29|180.52|180.44|180.22|180.14|205
1745574300000|2025-04-25 09:45:00|180.42|180.34|180.57|180.49|180.57|180.49|180.37|180.29|275
1745574600000|2025-04-25 09:50:00|180.62|180.54|181.02|180.94|181.02|180.94|180.57|180.49|1352
1745574900000|2025-04-25 09:55:00|181.07|180.99|180.82|180.74|181.07|180.99|180.77|180.69|2223
1745575200000|2025-04-25 10:00:00|180.77|180.64|180.97|180.89|181.02|180.94|180.77|180.64|4047
1745575500000|2025-04-25 10:05:00|181.02|180.94|180.97|180.84|181.12|181.04|180.87|180.79|531
1745575800000|2025-04-25 10:10:00|180.92|180.79|180.97|180.89|181.02|180.94|180.82|180.74|134
1745576100000|2025-04-25 10:15:00|180.92|180.84|181.17|181.09|181.47|181.39|180.87|180.79|2116
1745576400000|2025-04-25 10:20:00|181.12|181.04|180.97|180.84|181.12|181.04|180.72|180.64|1398
1745576700000|2025-04-25 10:25:00|180.92|180.79|180.77|180.69|181.07|180.94|180.77|180.64|170
1745577000000|2025-04-25 10:30:00|180.82|180.64|180.67|180.59|180.87|180.79|180.57|180.49|556
1745577300000|2025-04-25 10:35:00|180.72|180.64|180.22|180.14|180.72|180.64|180.22|180.14|447
1745577600000|2025-04-25 10:40:00|180.27|180.09|180.27|180.14|180.37|180.29|180.12|179.99|174
1745577900000|2025-04-25 10:45:00|180.32|180.19|180.12|180.04|180.32|180.24|180.12|179.99|357
1745578200000|2025-04-25 10:50:00|180.17|180.09|180.12|180.04|180.32|180.24|180.07|179.99|1010
1745578500000|2025-04-25 10:55:00|180.07|179.99|180.17|180.09|180.22|180.14|180.02|179.94|598
1745578800000|2025-04-25 11:00:00|180.22|180.14|180.27|180.19|180.37|180.24|180.07|179.99|542
1745579100000|2025-04-25 11:05:00|180.22|180.14|180.47|180.39|180.47|180.39|180.22|180.14|327
1745579400000|2025-04-25 11:10:00|180.42|180.34|180.47|180.39|180.52|180.44|180.37|180.29|103
1745579700000|2025-04-25 11:15:00|180.42|180.34|180.27|180.19|180.52|180.44|180.27|180.19|2528
1745580000000|2025-04-25 11:20:00|180.22|180.14|180.27|180.19|180.37|180.29|180.22|180.14|180
1745580300000|2025-04-25 11:25:00|180.32|180.14|180.27|180.19|180.37|180.29|180.22|180.09|279
1745580600000|2025-04-25 11:30:00|180.22|180.14|180.22|180.14|180.27|180.19|180.17|180.09|59
1745580900000|2025-04-25 11:35:00|180.27|180.09|180.17|180.09|180.27|180.19|180.02|179.94|81
1745581200000|2025-04-25 11:40:00|180.22|180.14|180.12|180.04|180.27|180.19|180.12|180.04|245
1745581500000|2025-04-25 11:45:00|180.07|179.99|180.22|180.09|180.22|180.14|180.07|179.99|58
1745581800000|2025-04-25 11:50:00|180.17|180.14|180.37|180.29|180.42|180.34|180.17|180.14|102
1745582100000|2025-04-25 11:55:00|180.42|180.34|180.32|180.24|180.47|180.39|180.27|180.19|325
1745582400000|2025-04-25 12:00:00|180.27|180.19|180.32|180.24|180.47|180.39|180.22|180.14|140
1745582700000|2025-04-25 12:05:00|180.27|180.19|180.52|180.44|180.57|180.49|180.27|180.19|202
1745583000000|2025-04-25 12:10:00|180.57|180.49|180.47|180.39|180.57|180.49|180.42|180.34|214
1745583300000|2025-04-25 12:15:00|180.52|180.44|180.67|180.59|180.72|180.59|180.42|180.34|133
1745583600000|2025-04-25 12:20:00|180.62|180.54|180.77|180.64|180.82|180.74|180.32|180.24|1115
1745583900000|2025-04-25 12:25:00|180.72|180.69|180.87|180.79|180.92|180.84|180.72|180.64|190
1745584200000|2025-04-25 12:30:00|180.92|180.84|180.87|180.79|180.97|180.84|180.82|180.74|171
1745584500000|2025-04-25 12:35:00|180.92|180.84|181.22|181.14|181.27|181.19|180.87|180.79|819
1745584800000|2025-04-25 12:40:00|181.27|181.19|181.22|181.14|181.27|181.19|181.17|181.09|306
1745585100000|2025-04-25 12:45:00|181.17|181.09|181.07|180.94|181.17|181.14|180.97|180.89|805
1745585400000|2025-04-25 12:50:00|181.02|180.89|180.97|180.84|181.07|180.89|180.87|180.79|370
1745585700000|2025-04-25 12:55:00|180.92|180.79|180.77|180.64|180.97|180.79|180.72|180.59|264
1745586000000|2025-04-25 13:00:00|180.72|180.69|180.62|180.54|180.77|180.69|180.57|180.49|1120
1745586300000|2025-04-25 13:05:00|180.67|180.49|180.92|180.84|181.07|181.04|180.67|180.49|2381
1745586600000|2025-04-25 13:10:00|180.87|180.79|180.67|180.59|180.92|180.84|180.67|180.59|900
1745586900000|2025-04-25 13:15:00|180.62|180.54|180.97|180.89|180.97|180.89|180.62|180.54|287
1745587200000|2025-04-25 13:20:00|181.02|180.94|181.07|180.99|181.17|181.09|180.97|180.89|429
1745587500000|2025-04-25 13:25:00|181.02|180.94|180.97|180.89|181.07|180.99|180.87|180.79|605
1745587800000|2025-04-25 13:30:00|180.92|180.84|181.22|181.09|181.22|181.09|180.92|180.79|631
1745588100000|2025-04-25 13:35:00|181.17|181.14|181.27|181.19|181.42|181.29|181.17|181.09|486
1745588400000|2025-04-25 13:40:00|181.32|181.24|181.17|181.09|181.37|181.24|181.12|181.04|414
1745588700000|2025-04-25 13:45:00|181.22|181.04|181.27|181.19|181.27|181.19|181.02|180.94|1452
1745589000000|2025-04-25 13:50:00|181.22|181.14|181.17|181.09|181.37|181.24|181.17|181.04|1455
1745589300000|2025-04-25 13:55:00|181.22|181.14|181.32|181.19|181.37|181.29|181.22|181.14|635
1745589600000|2025-04-25 14:00:00|181.42|181.29|181.47|181.39|181.62|181.54|181.27|181.19|1230
1745589900000|2025-04-25 14:05:00|181.57|181.44|181.57|181.49|181.62|181.54|181.52|181.44|596
1745590200000|2025-04-25 14:10:00|181.52|181.44|181.32|181.24|181.57|181.44|181.27|181.19|304
1745590500000|2025-04-25 14:15:00|181.27|181.19|181.02|180.94|181.32|181.24|181.02|180.94|255
1745590800000|2025-04-25 14:20:00|181.07|180.99|181.02|180.94|181.17|181.09|180.77|180.69|2886
1745591100000|2025-04-25 14:25:00|180.97|180.89|181.02|180.94|181.12|180.99|180.97|180.89|3212
1745591400000|2025-04-25 14:30:00|181.07|180.99|180.97|180.89|181.07|180.99|180.87|180.74|377
1745591700000|2025-04-25 14:35:00|180.92|180.84|181.12|181.04|181.17|181.09|180.92|180.84|362
1745592000000|2025-04-25 14:40:00|181.07|180.99|181.12|181.04|181.17|181.09|181.02|180.94|551
1745592300000|2025-04-25 14:45:00|181.07|180.99|181.27|181.14|181.27|181.19|181.02|180.94|916
1745592600000|2025-04-25 14:50:00|181.22|181.09|181.27|181.19|181.32|181.24|181.17|181.09|336
1745592900000|2025-04-25 14:55:00|181.32|181.24|181.27|181.19|181.32|181.24|181.17|181.09|393
1745593200000|2025-04-25 15:00:00|181.22|181.14|181.17|181.09|181.27|181.19|181.12|181.04|1256
1745593500000|2025-04-25 15:05:00|181.22|181.14|181.12|181.04|181.27|181.19|181.12|181.04|798
1745593800000|2025-04-25 15:10:00|181.17|181.09|181.27|181.19|181.32|181.19|181.12|181.04|790
1745594100000|2025-04-25 15:15:00|181.32|181.14|181.32|181.24|181.32|181.24|181.07|180.94|1798
1745594400000|2025-04-25 15:20:00|181.37|181.29|181.37|181.29|181.42|181.34|181.27|181.19|1548
1745594700000|2025-04-25 15:25:00|181.32|181.24|181.37|181.29|181.47|181.39|181.32|181.24|2800
1745595000000|2025-04-25 15:30:00|181.32|181.24|181.47|181.39|181.57|181.49|181.32|181.24|5051
1745595300000|2025-04-25 15:35:00|181.52|181.44|181.47|181.34|181.67|181.59|181.37|181.24|3359
1745595600000|2025-04-25 15:40:00|181.42|181.29|181.52|181.44|181.72|181.64|181.37|181.29|1687
1745595900000|2025-04-25 15:45:00|181.57|181.49|181.52|181.44|181.62|181.54|181.52|181.39|76
1745596200000|2025-04-25 15:50:00|181.57|181.49|181.67|181.59|181.72|181.64|181.57|181.49|2715
1745596500000|2025-04-25 15:55:00|181.62|181.54|181.82|181.69|181.82|181.74|181.62|181.54|296
1745596800000|2025-04-25 16:00:00|181.77|181.74|181.77|181.69|181.87|181.79|181.72|181.64|64
1745597100000|2025-04-25 16:05:00|181.72|181.64|181.82|181.69|181.87|181.74|181.67|181.59|123
1745597400000|2025-04-25 16:10:00|181.77|181.74|181.82|181.74|181.87|181.79|181.77|181.74|45
1745597700000|2025-04-25 16:15:00|181.77|181.69|181.77|181.69|181.77|181.74|181.77|181.69|8
1745598000000|2025-04-25 16:20:00|181.82|181.74|181.87|181.74|181.87|181.79|181.77|181.69|109
1745598300000|2025-04-25 16:25:00|181.82|181.79|181.82|181.74|181.92|181.79|181.82|181.74|53
1745598600000|2025-04-25 16:30:00|181.77|181.69|181.87|181.79|181.87|181.79|181.77|181.69|128
1745598900000|2025-04-25 16:35:00|181.92|181.84|181.87|181.79|181.92|181.84|181.87|181.79|49
1745599200000|2025-04-25 16:40:00|181.92|181.84|181.92|181.84|181.97|181.89|181.87|181.79|108
1745599500000|2025-04-25 16:45:00|181.97|181.79|181.87|181.79|181.97|181.84|181.72|181.64|253
1745599800000|2025-04-25 16:50:00|181.82|181.74|181.92|181.84|181.97|181.89|181.82|181.74|106
1745600100000|2025-04-25 16:55:00|181.97|181.79|181.92|181.84|181.97|181.84|181.92|181.79|38
1745600400000|2025-04-25 17:00:00|181.97|181.89|182.02|181.89|182.02|181.89|181.92|181.79|23
1745600700000|2025-04-25 17:05:00|181.97|181.94|182.02|181.89|182.07|181.94|181.97|181.89|39
1745601000000|2025-04-25 17:10:00|182.07|181.94|182.07|181.99|182.07|181.99|182.02|181.89|56
1745601300000|2025-04-25 17:15:00|182.02|181.94|182.07|181.94|182.12|182.04|182.02|181.89|131
1745601600000|2025-04-25 17:20:00|182.02|181.99|182.12|181.99|182.17|182.04|182.02|181.94|263
1745601900000|2025-04-25 17:25:00|182.17|182.04|182.27|182.14|182.27|182.14|182.17|182.04|7
1745602200000|2025-04-25 17:30:00|182.22|182.09|182.22|182.09|182.27|182.19|182.12|182.04|39
1745602500000|2025-04-25 17:35:00|182.17|182.04|181.87|181.74|182.17|182.04|181.77|181.64|370
1745602800000|2025-04-25 17:40:00|181.82|181.69|181.87|181.79|182.02|181.89|181.77|181.69|80
1745603100000|2025-04-25 17:45:00|181.82|181.74|181.87|181.74|181.87|181.74|181.72|181.64|175
1745603400000|2025-04-25 17:50:00|181.82|181.69|181.67|181.54|181.82|181.69|181.62|181.54|156
1745603700000|2025-04-25 17:55:00|181.62|181.59|181.57|181.44|181.62|181.59|181.42|181.34|818
1745604000000|2025-04-25 18:00:00|181.52|181.49|181.62|181.54|181.77|181.64|181.52|181.39|462
1745604300000|2025-04-25 18:05:00|181.67|181.49|181.62|181.54|181.72|181.59|181.57|181.49|443
1745604600000|2025-04-25 18:10:00|181.67|181.59|181.67|181.59|181.72|181.64|181.62|181.54|296
1745604900000|2025-04-25 18:15:00|181.72|181.54|181.77|181.64|181.77|181.69|181.67|181.54|6
1745605200000|2025-04-25 18:20:00|181.72|181.69|181.97|181.84|181.97|181.84|181.72|181.69|148
1745605500000|2025-04-25 18:25:00|181.92|181.89|181.87|181.74|182.02|181.89|181.82|181.69|79
1745605800000|2025-04-25 18:30:00|181.82|181.79|181.82|181.69|181.87|181.79|181.77|181.69|156
1745606100000|2025-04-25 18:35:00|181.87|181.74|181.97|181.89|181.97|181.89|181.87|181.69|56
1745606400000|2025-04-25 18:40:00|182.02||181.97||182.02||181.97||62
1745606700000|2025-04-25 18:45:00|181.92|181.84|181.97|181.84|181.97|181.84|181.87|181.79|86
1745607000000|2025-04-25 18:50:00|181.92|181.79|181.97|181.84|181.97|181.84|181.77|181.69|112
1745607300000|2025-04-25 18:55:00|181.92|181.79|181.87|181.74|181.92|181.84|181.82|181.74|130
1745607600000|2025-04-25 19:00:00|181.82|181.79|181.87|181.79|181.92|181.79|181.82|181.74|117
1745607900000|2025-04-25 19:05:00|181.92|181.84|181.92|181.84|181.97|181.89|181.87|181.79|183
1745608200000|2025-04-25 19:10:00|181.87|181.79|181.87|181.74|181.92|181.84|181.77|181.69|376
1745608500000|2025-04-25 19:15:00|181.82|181.69|181.87|181.79|181.87|181.79|181.77|181.69|583
1745608800000|2025-04-25 19:20:00|181.82|181.74|181.87|181.79|181.87|181.79|181.82|181.74|137
1745609100000|2025-04-25 19:25:00|181.82|181.74|181.82|181.74|181.82|181.74|181.77|181.69|151
1745609400000|2025-04-25 19:30:00|181.77|181.69|181.82|181.74|181.87|181.74|181.77|181.64|464
1745609700000|2025-04-25 19:35:00|181.77|181.69|181.82|181.74|181.87|181.74|181.72|181.64|117
1745610000000|2025-04-25 19:40:00|181.87|181.69|181.97|181.84|181.97|181.89|181.82|181.69|150
1745610300000|2025-04-25 19:45:00|181.92|181.89|182.02|181.89|182.02|181.94|181.92|181.79|29
1745610600000|2025-04-25 19:50:00|181.97|181.94|182.12|181.99|182.12|182.04|181.97|181.84|135
1745610900000|2025-04-25 19:55:00|182.07|181.94|182.07|181.94|182.37|182.24|182.02|181.94|560
1745820000000|2025-04-28 06:00:00|181.87|181.79|181.92|181.84|182.02|181.89|181.82|181.74|196
1745820300000|2025-04-28 06:05:00|181.82|181.74|181.87|181.79|181.92|181.79|181.82|181.74|76
1745820600000|2025-04-28 06:10:00|181.97|181.84|182.12|182.04|182.12|182.04|181.92|181.84|47
1745820900000|2025-04-28 06:15:00|182.07|181.99|182.02|181.89|182.12|182.04|181.97|181.89|104
1745821200000|2025-04-28 06:20:00|182.07|181.94|182.12|181.99|182.17|181.99|181.92|181.84|53
1745821500000|2025-04-28 06:25:00|182.02|181.94|182.07|181.94|182.12|181.99|182.02|181.89|29
1745821800000|2025-04-28 06:30:00|182.02|181.89|182.02|181.94|182.07|181.99|181.97|181.89|20
1745822100000|2025-04-28 06:35:00|182.07|181.99|182.17|182.04|182.17|182.04|182.02|181.94|27
1745822400000|2025-04-28 06:40:00|182.22|182.09|182.12|181.99|182.22|182.09|182.12|181.99|66
1745822700000|2025-04-28 06:45:00|182.17|182.04|182.52|182.39|182.52|182.39|182.17|182.04|75
1745823000000|2025-04-28 06:50:00|182.57|182.44|182.52|182.44|182.57|182.49|182.47|182.34|141
1745823300000|2025-04-28 06:55:00|182.62|182.39|182.52|182.39|182.67|182.54|182.42|182.29|591
1745823600000|2025-04-28 07:00:00|182.57|182.44|183.02|182.89|183.22|183.14|182.37|182.24|1780
1745823900000|2025-04-28 07:05:00|183.07|182.94|183.27|183.14|183.42|183.29|182.82|182.74|1616
1745824200000|2025-04-28 07:10:00|183.22|183.09|183.02|182.89|183.22|183.09|182.82|182.74|554
1745824500000|2025-04-28 07:15:00|182.97|182.84|183.47|183.34|183.57|183.49|182.82|182.69|1257
1745824800000|2025-04-28 07:20:00|183.42|183.39|183.87|183.79|184.07|183.99|183.27|183.19|906
1745825100000|2025-04-28 07:25:00|183.92|183.74|184.07|183.99|184.17|184.09|183.82|183.74|720
1745825400000|2025-04-28 07:30:00|183.97|183.84|183.82|183.69|184.12|184.04|183.77|183.69|2465
1745825700000|2025-04-28 07:35:00|183.87|183.74|183.67|183.59|183.97|183.89|183.57|183.49|1259
1745826000000|2025-04-28 07:40:00|183.72|183.54|183.62|183.54|184.07|183.99|183.57|183.49|2022
1745826300000|2025-04-28 07:45:00|183.67|183.59|183.27|183.14|183.67|183.59|183.22|183.14|788
1745826600000|2025-04-28 07:50:00|183.22|183.19|183.47|183.39|183.47|183.39|183.22|183.14|2484
1745826900000|2025-04-28 07:55:00|183.52|183.44|183.32|183.19|183.52|183.44|183.22|183.14|359
1745827200000|2025-04-28 08:00:00|183.27|183.24|183.32|183.19|183.57|183.49|183.22|183.14|556
1745827500000|2025-04-28 08:05:00|183.27|183.24|183.27|183.19|183.47|183.39|183.17|183.09|643
1745827800000|2025-04-28 08:10:00|183.32|183.24|183.22|183.14|183.32|183.24|183.22|183.14|402
1745828100000|2025-04-28 08:15:00|183.17|183.09|183.42|183.34|183.52|183.44|183.17|183.09|427
1745828400000|2025-04-28 08:20:00|183.47|183.24|183.22|183.14|183.47|183.29|183.22|183.14|458
1745828700000|2025-04-28 08:25:00|183.17|183.09|183.22|183.14|183.42|183.34|183.07|182.99|1066
1745829000000|2025-04-28 08:30:00|183.17|183.09|183.37|183.29|183.42|183.34|183.07|182.99|808
1745829300000|2025-04-28 08:35:00|183.32|183.24|183.67|183.59|183.67|183.59|183.22|183.14|599
1745829600000|2025-04-28 08:40:00|183.62|183.54|183.82|183.74|183.82|183.74|183.52|183.44|642
1745829900000|2025-04-28 08:45:00|183.87|183.79|183.72|183.59|183.87|183.79|183.67|183.59|736
1745830200000|2025-04-28 08:50:00|183.67|183.54|183.67|183.59|183.67|183.59|183.47|183.39|445
1745830500000|2025-04-28 08:55:00|183.72|183.64|183.82|183.74|183.82|183.74|183.67|183.54|643
1745830800000|2025-04-28 09:00:00|183.87|183.79|183.92|183.84|184.07|183.99|183.87|183.79|1378
1745831100000|2025-04-28 09:05:00|183.87|183.79|183.92|183.84|183.92|183.84|183.77|183.69|1070
1745831400000|2025-04-28 09:10:00|183.97|183.89|183.97|183.89|183.97|183.89|183.87|183.79|604
1745831700000|2025-04-28 09:15:00|183.92|183.84|183.92|183.84|184.02|183.94|183.87|183.79|284
1745832000000|2025-04-28 09:20:00|183.87|183.79|184.02|183.94|184.02|183.94|183.82|183.74|209
1745832300000|2025-04-28 09:25:00|184.07|183.99|184.22|184.14|184.27|184.19|184.02|183.94|1377
1745832600000|2025-04-28 09:30:00|184.27|184.19|184.32|184.24|184.47|184.39|184.27|184.19|1524
1745832900000|2025-04-28 09:35:00|184.37|184.29|184.37|184.24|184.37|184.29|184.12|184.04|676
1745833200000|2025-04-28 09:40:00|184.32|184.29|184.32|184.24|184.42|184.34|184.27|184.19|278
1745833500000|2025-04-28 09:45:00|184.37|184.29|184.27|184.19|184.42|184.34|184.27|184.19|708
1745833800000|2025-04-28 09:50:00|184.32|184.24|184.37|184.29|184.42|184.34|184.22|184.14|1519
1745834100000|2025-04-28 09:55:00|184.42|184.24|183.97|183.89|184.42|184.34|183.97|183.89|2253
1745834400000|2025-04-28 10:00:00|184.02|183.84|183.92|183.84|184.02|183.94|183.92|183.79|481
1745834700000|2025-04-28 10:05:00|183.87|183.79|183.82|183.69|183.92|183.84|183.77|183.64|644
1745835000000|2025-04-28 10:10:00|183.87|183.74|184.02|183.89|184.02|183.89|183.82|183.74|222
1745835300000|2025-04-28 10:15:00|183.97|183.94|183.97|183.89|184.02|183.94|183.97|183.89|181
1745835600000|2025-04-28 10:20:00|183.92|183.84|183.92|183.84|183.92|183.84|183.77|183.69|550
1745835900000|2025-04-28 10:25:00|183.87|183.79|183.97|183.89|183.97|183.89|183.87|183.79|453
1745836200000|2025-04-28 10:30:00|184.02|183.84|184.02|183.94|184.07|183.99|183.87|183.79|232
1745836500000|2025-04-28 10:35:00|184.07|183.99|184.12|183.99|184.12|184.04|184.02|183.94|327
1745836800000|2025-04-28 10:40:00|184.07|184.04|184.02|183.94|184.12|184.04|183.87|183.79|466
1745837100000|2025-04-28 10:45:00|184.07|183.99|184.17|184.09|184.17|184.09|184.02|183.94|2110
1745837400000|2025-04-28 10:50:00|184.12|184.04|183.72|183.59|184.12|184.04|183.67|183.59|393
1745837700000|2025-04-28 10:55:00|183.67|183.64|183.67|183.54|183.72|183.64|183.57|183.49|245
1745838000000|2025-04-28 11:00:00|183.62|183.49|183.62|183.49|183.62|183.54|183.47|183.39|436
1745838300000|2025-04-28 11:05:00|183.57|183.54|183.52|183.39|183.62|183.54|183.47|183.34|73
1745838600000|2025-04-28 11:10:00|183.47|183.34|183.42|183.34|183.52|183.44|183.42|183.34|899
1745838900000|2025-04-28 11:15:00|183.47|183.39|183.57|183.49|183.57|183.49|183.42|183.34|1018
1745839200000|2025-04-28 11:20:00|183.52|183.44|183.62|183.54|183.62|183.54|183.37|183.29|3946
1745839500000|2025-04-28 11:25:00|183.67|183.59|183.67|183.59|183.77|183.64|183.57|183.49|184
1745839800000|2025-04-28 11:30:00|183.62|183.54|183.72|183.64|183.77|183.69|183.57|183.49|294
1745840100000|2025-04-28 11:35:00|183.67|183.59|183.87|183.79|183.92|183.84|183.62|183.54|812
1745840400000|2025-04-28 11:40:00|183.92|183.84|183.87|183.79|183.97|183.84|183.82|183.74|177
1745840700000|2025-04-28 11:45:00|183.82|183.74|183.77|183.69|183.92|183.84|183.72|183.64|381
1745841000000|2025-04-28 11:50:00|183.82|183.74|183.72|183.64|183.92|183.79|183.67|183.59|506
1745841300000|2025-04-28 11:55:00|183.67|183.59|183.77|183.69|183.77|183.69|183.67|183.54|562
1745841600000|2025-04-28 12:00:00|183.82|183.74|183.72|183.59|183.92|183.84|183.67|183.59|314
1745841900000|2025-04-28 12:05:00|183.67|183.64|183.77|183.64|183.77|183.64|183.62|183.54|501
1745842200000|2025-04-28 12:10:00|183.72|183.59|183.67|183.59|183.77|183.69|183.67|183.54|286
1745842500000|2025-04-28 12:15:00|183.72|183.64|183.72|183.64|183.92|183.84|183.67|183.59|532
1745842800000|2025-04-28 12:20:00|183.67|183.59|183.82|183.74|183.82|183.74|183.62|183.54|396
1745843100000|2025-04-28 12:25:00|183.77|183.69|184.07|183.99|184.12|184.04|183.77|183.69|2951
1745843400000|2025-04-28 12:30:00|184.12|184.04|184.07|183.99|184.17|184.04|183.97|183.89|952
1745843700000|2025-04-28 12:35:00|184.12|184.04|183.97|183.89|184.12|184.04|183.97|183.89|415
1745844000000|2025-04-28 12:40:00|183.87|183.79|184.02|183.89|184.02|183.94|183.87|183.79|882
1745844300000|2025-04-28 12:45:00|183.97|183.94|184.02|183.89|184.02|183.94|183.92|183.84|347
1745844600000|2025-04-28 12:50:00|183.97|183.94|183.97|183.89|184.12|184.04|183.97|183.89|1113
1745844900000|2025-04-28 12:55:00|184.02|183.94|184.02|183.94|184.12|183.99|183.92|183.84|308
1745845200000|2025-04-28 13:00:00|184.07|183.99|184.07|183.99|184.07|183.99|183.92|183.84|393
1745845500000|2025-04-28 13:05:00|184.02|183.94|183.97|183.89|184.07|183.99|183.97|183.89|398
1745845800000|2025-04-28 13:10:00|184.02|183.94|184.07|183.99|184.12|184.04|183.97|183.94|554
1745846100000|2025-04-28 13:15:00|184.12|184.04|184.07|183.99|184.22|184.14|184.07|183.99|733
1745846400000|2025-04-28 13:20:00|184.02|183.94|184.07|183.99|184.12|184.04|184.02|183.94|756
1745846700000|2025-04-28 13:25:00|184.12|184.04|184.17|184.09|184.17|184.09|184.07|183.99|310
1745847000000|2025-04-28 13:30:00|184.22|184.14|184.02|183.94|184.32|184.19|183.97|183.89|1309
1745847300000|2025-04-28 13:35:00|184.07|183.99|183.97|183.89|184.17|184.09|183.97|183.89|737
1745847600000|2025-04-28 13:40:00|184.02|183.94|184.22|184.14|184.27|184.14|183.97|183.89|1231
1745847900000|2025-04-28 13:45:00|184.27|184.09|184.02|183.94|184.37|184.29|183.97|183.89|1521
1745848200000|2025-04-28 13:50:00|183.97|183.89|184.02|183.94|184.07|183.99|183.87|183.79|704
1745848500000|2025-04-28 13:55:00|183.97|183.89|184.12|184.04|184.22|184.09|183.97|183.89|1005
1745848800000|2025-04-28 14:00:00|184.17|184.09|184.12|184.04|184.17|184.09|183.92|183.84|1262
1745849100000|2025-04-28 14:05:00|184.17|183.99|184.27|184.19|184.32|184.24|184.17|183.99|1087
1745849400000|2025-04-28 14:10:00|184.32|184.14|184.17|184.09|184.32|184.19|184.02|183.94|316
1745849700000|2025-04-28 14:15:00|184.22|184.14|183.92|183.84|184.22|184.14|183.92|183.84|348
1745850000000|2025-04-28 14:20:00|183.97|183.89|184.02|183.89|184.02|183.94|183.82|183.74|457
1745850300000|2025-04-28 14:25:00|184.07|183.94|184.17|184.04|184.22|184.14|184.07|183.94|296
1745850600000|2025-04-28 14:30:00|184.22|184.09|183.92|183.84|184.22|184.14|183.92|183.84|585
1745850900000|2025-04-28 14:35:00|183.97|183.89|184.07|183.99|184.17|184.09|183.92|183.84|2165
1745851200000|2025-04-28 14:40:00|184.12|184.04|184.12|184.04|184.17|184.09|184.02|183.94|789
1745851500000|2025-04-28 14:45:00|184.07|183.99|184.17|184.09|184.32|184.24|184.07|183.99|1257
1745851800000|2025-04-28 14:50:00|184.12|184.04|183.87|183.74|184.17|184.04|183.77|183.69|475
1745852100000|2025-04-28 14:55:00|183.82|183.69|183.82|183.74|183.87|183.79|183.57|183.49|285
1745852400000|2025-04-28 15:00:00|183.87|183.79|183.82|183.74|183.92|183.84|183.72|183.64|959
1745852700000|2025-04-28 15:05:00|183.77|183.69|183.72|183.64|183.82|183.74|183.67|183.59|456
1745853000000|2025-04-28 15:10:00|183.77|183.69|183.67|183.59|183.82|183.74|183.67|183.59|774
1745853300000|2025-04-28 15:15:00|183.62|183.54|183.67|183.59|183.67|183.59|183.57|183.49|1022
1745853600000|2025-04-28 15:20:00|183.72|183.64|183.52|183.39|183.72|183.64|183.47|183.39|3443
1745853900000|2025-04-28 15:25:00|183.47|183.44|183.47|183.34|183.52|183.44|183.32|183.24|2542
1745854200000|2025-04-28 15:30:00|183.52|183.39|183.72|183.64|183.77|183.69|183.52|183.34|5298
1745854500000|2025-04-28 15:35:00|183.77|183.69|183.72|183.64|183.77|183.69|183.57|183.49|3046
1745854800000|2025-04-28 15:40:00|183.67|183.59|183.72|183.64|183.82|183.74|183.67|183.59|1479
1745855100000|2025-04-28 15:45:00|183.77|183.59|183.72|183.64|183.77|183.69|183.67|183.59|3380
1745855400000|2025-04-28 15:50:00|183.77|183.69|183.77|183.64|183.82|183.74|183.72|183.64|901
1745855700000|2025-04-28 15:55:00|183.72|183.69|183.67|183.59|183.77|183.69|183.67|183.59|479
1745856000000|2025-04-28 16:00:00|183.72|183.64|183.52|183.44|183.72|183.64|183.47|183.39|941
1745856300000|2025-04-28 16:05:00|183.57|183.49|183.57|183.49|183.62|183.54|183.52|183.44|75
1745856600000|2025-04-28 16:10:00|183.52|183.44|183.57|183.49|183.57|183.49|183.47|183.39|196
1745856900000|2025-04-28 16:15:00|183.62|183.54|183.72|183.64|183.77|183.69|183.62|183.54|279
1745857200000|2025-04-28 16:20:00|183.77|183.69|183.72|183.59|183.77|183.69|183.62|183.54|129
1745857500000|2025-04-28 16:25:00|183.67|183.64|183.57|183.44|183.72|183.64|183.52|183.44|452
1745857800000|2025-04-28 16:30:00|183.62|183.49|183.62|183.54|183.72|183.64|183.57|183.49|60
1745858100000|2025-04-28 16:35:00|183.67|183.59|183.62|183.54|183.77|183.69|183.57|183.49|88
1745858400000|2025-04-28 16:40:00|183.57|183.49|183.67|183.59|183.72|183.64|183.57|183.49|52
1745858700000|2025-04-28 16:45:00|183.62|183.54|183.77|183.69|183.77|183.69|183.62|183.54|61
1745859000000|2025-04-28 16:50:00|183.72|183.64|183.62|183.54|183.72|183.64|183.57|183.49|101
1745859300000|2025-04-28 16:55:00|183.57|183.49|183.47|183.39|183.57|183.54|183.42|183.29|25
1745859600000|2025-04-28 17:00:00|183.52|183.44|183.52|183.44|183.62|183.54|183.47|183.39|26
1745859900000|2025-04-28 17:05:00|183.57|183.39|183.62|183.54|183.62|183.54|183.52|183.39|415
1745860200000|2025-04-28 17:10:00|183.57|183.49|183.52|183.39|183.57|183.54|183.47|183.39|95
1745860500000|2025-04-28 17:15:00|183.47|183.34|183.57|183.44|183.57|183.44|183.47|183.34|153
1745860800000|2025-04-28 17:20:00|183.52|183.39|183.62|183.49|183.62|183.54|183.47|183.39|642
1745861100000|2025-04-28 17:25:00|183.67|183.54|183.47|183.34|183.67|183.59|183.47|183.34|109
1745861400000|2025-04-28 17:30:00|183.42|183.29|183.52|183.39|183.52|183.39|183.42|183.29|113
1745861700000|2025-04-28 17:35:00|183.47|183.44|183.67|183.54|183.67|183.59|183.47|183.44|51
1745862000000|2025-04-28 17:40:00|183.62|183.59|183.67|183.54|183.72|183.64|183.57|183.44|2
1745862300000|2025-04-28 17:45:00|183.72|183.59|183.72|183.59|183.72|183.64|183.67|183.54|2
1745862600000|2025-04-28 17:50:00|183.77|183.64|183.77|183.64|183.77|183.69|183.77|183.64|2
1745862900000|2025-04-28 17:55:00|183.82|183.69|183.82|183.69|183.82|183.74|183.82|183.64|207
1745863200000|2025-04-28 18:00:00|183.77|183.74|183.82|183.69|183.82|183.74|183.77|183.64|47
1745863500000|2025-04-28 18:05:00|183.77|183.74|183.82|183.69|183.82|183.74|183.77|183.64|4
1745863800000|2025-04-28 18:10:00|183.77|183.64|183.77|183.64|183.82|183.69|183.72|183.59|0
1745864100000|2025-04-28 18:15:00|183.82|183.69|183.77|183.64|183.82|183.74|183.77|183.64|6
1745864400000|2025-04-28 18:20:00|183.82|183.69|183.82|183.74|183.82|183.74|183.72|183.64|1
1745864700000|2025-04-28 18:25:00|183.87|183.69|183.82|183.69|183.87|183.79|183.77|183.69|349
1745865000000|2025-04-28 18:30:00|183.77|183.74|183.77|183.69|183.82|183.74|183.72|183.64|235
1745865300000|2025-04-28 18:35:00|183.82|183.74|183.82|183.69|183.82|183.74|183.77|183.64|24
1745865600000|2025-04-28 18:40:00|183.77|183.74|183.82|183.74|183.82|183.74|183.77|183.69|148
1745865900000|2025-04-28 18:45:00|183.77|183.69|183.82|183.74|183.82|183.74|183.77|183.69|216
1745866200000|2025-04-28 18:50:00|183.77|183.69|183.82|183.69|183.82|183.74|183.77|183.69|340
1745866500000|2025-04-28 18:55:00|183.77|183.74|183.77|183.69|183.82|183.74|183.77|183.69|70
1745866800000|2025-04-28 19:00:00|183.82|183.64|183.82|183.74|183.87|183.79|183.77|183.64|136
1745867100000|2025-04-28 19:05:00|183.87|183.79|183.97|183.84|183.97|183.89|183.82|183.74|44
1745867400000|2025-04-28 19:10:00|183.92|183.79|183.92|183.79|183.92|183.84|183.82|183.74|48
1745867700000|2025-04-28 19:15:00|183.97|183.84|183.97|183.84|183.97|183.84|183.97|183.79|12
1745868000000|2025-04-28 19:20:00|183.92|183.89|184.02|183.89|184.02|183.94|183.92|183.84|28
1745868300000|2025-04-28 19:25:00|183.97|183.84|184.02|183.94|184.02|183.94|183.97|183.84|35
1745868600000|2025-04-28 19:30:00|183.97|183.89|184.02|183.94|184.07|183.99|183.97|183.84|65
1745868900000|2025-04-28 19:35:00|183.97|183.89|183.97|183.89|184.02|183.94|183.87|183.79|29
1745869200000|2025-04-28 19:40:00|184.02|183.84|184.02|183.94|184.02|183.94|183.97|183.84|29
1745869500000|2025-04-28 19:45:00|184.07|183.89|184.07|183.99|184.07|183.99|184.02|183.89|83
1745869800000|2025-04-28 19:50:00|184.12|184.04|184.12|183.99|184.17|184.09|184.12|183.99|44
1745870100000|2025-04-28 19:55:00|184.17|184.04|184.02|183.89|184.32|184.24|183.97|183.84|283
1745906400000|2025-04-29 06:00:00|184.52|184.39|184.92|184.79|184.92|184.79|184.12|183.99|525
1745906700000|2025-04-29 06:05:00|184.82|184.74|184.87|184.74|185.32|185.24|184.82|184.74|403
1745907000000|2025-04-29 06:10:00|184.82|184.69|184.97|184.84|184.97|184.84|184.67|184.59|26
1745907300000|2025-04-29 06:15:00|184.92|184.79|185.07|184.94|185.07|184.94|184.92|184.79|11
1745907600000|2025-04-29 06:20:00|184.97|184.84|184.97|184.79|184.97|184.84|184.87|184.74|7
1745907900000|2025-04-29 06:25:00|185.02|184.84|185.07|184.94|185.07|184.94|185.02|184.84|4
1745908200000|2025-04-29 06:30:00||184.99||184.99||184.99||184.94|3
1745908500000|2025-04-29 06:35:00|185.17|185.04|185.12|184.99|185.27|185.19|185.12|184.99|27
1745908800000|2025-04-29 06:40:00|185.07|185.04|185.17|185.04|185.17|185.04|185.07|184.94|12
1745909100000|2025-04-29 06:45:00|185.12|184.99|185.02|184.89|185.12|184.99|185.02|184.89|6
1745909400000|2025-04-29 06:50:00|184.97|184.84|184.92|184.79|185.17|185.09|184.92|184.79|129
1745909700000|2025-04-29 06:55:00|184.87|184.84|185.02|184.84|185.22|185.04|184.77|184.69|594
1745910000000|2025-04-29 07:00:00|185.17|185.04|185.02|184.94|185.82|185.69|184.92|184.79|2335
1745910300000|2025-04-29 07:05:00|184.97|184.89|185.97|185.89|186.02|185.89|184.97|184.84|1657
1745910600000|2025-04-29 07:10:00|186.02|185.84|186.17|186.09|186.37|186.24|185.67|185.54|1105
1745910900000|2025-04-29 07:15:00|186.22|186.04|185.97|185.84|186.37|186.24|185.72|185.64|2811
1745911200000|2025-04-29 07:20:00|185.92|185.79|186.12|186.04|186.27|186.14|185.82|185.69|1837
1745911500000|2025-04-29 07:25:00|186.17|186.09|186.37|186.24|186.42|186.29|186.17|186.04|415
1745911800000|2025-04-29 07:30:00|186.32|186.29|186.42|186.34|186.47|186.39|186.22|186.09|613
1745912100000|2025-04-29 07:35:00|186.37|186.29|186.62|186.54|186.67|186.54|186.32|186.24|690
1745912400000|2025-04-29 07:40:00|186.67|186.59|186.77|186.64|186.77|186.69|186.52|186.44|1287
1745912700000|2025-04-29 07:45:00|186.72|186.69|186.72|186.64|186.92|186.84|186.72|186.59|1917
1745913000000|2025-04-29 07:50:00|186.67|186.59|186.72|186.59|186.77|186.69|186.67|186.54|954
1745913300000|2025-04-29 07:55:00|186.67|186.54|186.72|186.64|186.82|186.74|186.62|186.54|445
1745913600000|2025-04-29 08:00:00|186.67|186.59|186.12|186.04|186.72|186.64|186.12|185.99|794
1745913900000|2025-04-29 08:05:00|186.07|185.99|185.87|185.79|186.17|186.09|185.77|185.69|893
1745914200000|2025-04-29 08:10:00|185.82|185.74|185.07|184.99|185.92|185.84|184.97|184.89|2512
1745914500000|2025-04-29 08:15:00|185.12|185.04|185.27|185.19|185.37|185.29|184.92|184.79|939
1745914800000|2025-04-29 08:20:00|185.22|185.14|185.22|185.09|185.37|185.29|185.12|185.04|673
1745915100000|2025-04-29 08:25:00|185.17|185.14|185.32|185.24|185.37|185.29|185.12|185.04|1158
1745915400000|2025-04-29 08:30:00|185.37|185.29|185.47|185.39|185.62|185.49|185.22|185.14|1227
1745915700000|2025-04-29 08:35:00|185.52|185.44|185.52|185.44|185.62|185.54|185.42|185.34|1093
1745916000000|2025-04-29 08:40:00|185.57|185.49|185.52|185.44|185.62|185.54|185.52|185.44|1796
1745916300000|2025-04-29 08:45:00|185.62|185.49|185.72|185.64|185.82|185.74|185.52|185.44|1326
1745916600000|2025-04-29 08:50:00|185.77|185.59|185.62|185.49|185.87|185.79|185.62|185.49|1170
1745916900000|2025-04-29 08:55:00|185.57|185.44|185.47|185.39|185.62|185.54|185.42|185.34|920
1745917200000|2025-04-29 09:00:00|185.42|185.34|185.42|185.29|185.67|185.54|185.37|185.29|385
1745917500000|2025-04-29 09:05:00|185.47|185.34|185.37|185.24|185.47|185.39|185.32|185.24|180
1745917800000|2025-04-29 09:10:00|185.32|185.29|185.27|185.19|185.37|185.29|185.17|185.09|210
1745918100000|2025-04-29 09:15:00|185.22|185.14|185.12|185.04|185.27|185.19|184.97|184.89|1011
1745918400000|2025-04-29 09:20:00|185.17|184.99|184.77|184.69|185.17|185.09|184.72|184.64|503
1745918700000|2025-04-29 09:25:00|184.72|184.64|185.02|184.94|185.02|184.94|184.72|184.64|1060
1745919000000|2025-04-29 09:30:00|185.07|184.99|185.37|185.29|185.37|185.29|185.07|184.99|1851
1745919300000|2025-04-29 09:35:00|185.32|185.24|185.52|185.39|185.52|185.39|185.32|185.24|302
1745919600000|2025-04-29 09:40:00|185.47|185.34|185.57|185.44|185.57|185.44|185.42|185.29|453
1745919900000|2025-04-29 09:45:00|185.52|185.39|185.47|185.34|185.62|185.54|185.42|185.34|494
1745920200000|2025-04-29 09:50:00|185.52|185.39|185.57|185.49|185.67|185.54|185.47|185.34|179
1745920500000|2025-04-29 09:55:00|185.62|185.44|185.67|185.59|185.77|185.69|185.62|185.44|518
1745920800000|2025-04-29 10:00:00|185.72|185.64|185.62|185.54|185.72|185.64|185.52|185.39|348
1745921100000|2025-04-29 10:05:00|185.67|185.59|185.62|185.54|185.72|185.64|185.47|185.39|532
1745921400000|2025-04-29 10:10:00|185.67|185.49|185.42|185.34|185.67|185.59|185.42|185.34|328
1745921700000|2025-04-29 10:15:00|185.37|185.29|185.32|185.19|185.47|185.39|185.27|185.19|110
1745922000000|2025-04-29 10:20:00|185.27|185.14|185.37|185.29|185.42|185.34|185.22|185.14|390
1745922300000|2025-04-29 10:25:00|185.32|185.24|185.37|185.29|185.42|185.29|185.27|185.19|175
1745922600000|2025-04-29 10:30:00|185.32|185.24|185.12|184.99|185.47|185.39|185.07|184.99|181
1745922900000|2025-04-29 10:35:00|185.17|185.04|185.02|184.89|185.17|185.09|184.97|184.89|558
1745923200000|2025-04-29 10:40:00|185.07|184.94|185.02|184.94|185.12|185.04|184.92|184.84|121
1745923500000|2025-04-29 10:45:00|184.97|184.89|184.67|184.54|185.02|184.89|184.52|184.44|253
1745923800000|2025-04-29 10:50:00|184.62|184.59|184.42|184.29|184.62|184.59|184.37|184.29|1338
1745924100000|2025-04-29 10:55:00|184.37|184.34|184.72|184.64|184.77|184.64|184.37|184.29|929
1745924400000|2025-04-29 11:00:00|184.67|184.59|184.52|184.44|184.67|184.59|184.47|184.39|422
1745924700000|2025-04-29 11:05:00|184.47|184.39|184.27|184.19|184.57|184.49|184.22|184.14|1224
1745925000000|2025-04-29 11:10:00|184.32|184.24|184.32|184.24|184.52|184.44|184.27|184.19|2247
1745925300000|2025-04-29 11:15:00|184.37|184.29|184.32|184.24|184.42|184.34|184.27|184.19|1197
1745925600000|2025-04-29 11:20:00|184.22|184.14|184.22|184.14|184.37|184.29|184.17|184.09|1376
1745925900000|2025-04-29 11:25:00|184.17|184.09|184.27|184.19|184.32|184.24|184.07|183.99|1980
1745926200000|2025-04-29 11:30:00|184.32|184.14|184.57|184.44|184.57|184.44|184.22|184.09|144
1745926500000|2025-04-29 11:35:00|184.62|184.49|184.62|184.54|184.67|184.59|184.52|184.44|258
1745926800000|2025-04-29 11:40:00|184.57|184.49|184.52|184.44|184.62|184.54|184.52|184.39|230
1745927100000|2025-04-29 11:45:00|184.57|184.49|184.92|184.84|184.97|184.84|184.57|184.44|796
1745927400000|2025-04-29 11:50:00|184.97|184.89|185.02|184.89|185.02|184.89|184.87|184.79|142
1745927700000|2025-04-29 11:55:00|184.97|184.94|184.92|184.79|185.02|184.94|184.87|184.79|154
1745928000000|2025-04-29 12:00:00|184.87|184.74|184.87|184.79|185.02|184.89|184.82|184.69|501
1745928300000|2025-04-29 12:05:00|184.82|184.74|184.82|184.74|184.87|184.79|184.72|184.64|219
1745928600000|2025-04-29 12:10:00|184.87|184.79|184.92|184.79|184.92|184.84|184.67|184.59|384
1745928900000|2025-04-29 12:15:00|184.87|184.74|184.62|184.54|184.92|184.74|184.57|184.49|223
1745929200000|2025-04-29 12:20:00|184.57|184.49|184.62|184.49|184.72|184.64|184.47|184.39|396
1745929500000|2025-04-29 12:25:00|184.57|184.54|184.47|184.39|184.62|184.54|184.47|184.39|198
1745929800000|2025-04-29 12:30:00|184.42|184.34|184.57|184.49|184.67|184.59|184.42|184.34|271
1745930100000|2025-04-29 12:35:00|184.52|184.44|184.62|184.54|184.62|184.54|184.42|184.34|113
1745930400000|2025-04-29 12:40:00|184.57|184.49|184.87|184.79|184.92|184.84|184.57|184.49|586
1745930700000|2025-04-29 12:45:00|184.92|184.84|184.87|184.74|184.97|184.89|184.72|184.64|231
1745931000000|2025-04-29 12:50:00|184.82|184.69|184.77|184.69|184.87|184.79|184.72|184.64|82
1745931300000|2025-04-29 12:55:00|184.82|184.74|184.82|184.74|184.87|184.74|184.77|184.69|8119
1745931600000|2025-04-29 13:00:00|184.87|184.79|184.12|184.04|184.92|184.79|184.07|183.99|1692
1745931900000|2025-04-29 13:05:00|184.17|183.99|184.32|184.24|184.37|184.29|184.12|183.99|169
1745932200000|2025-04-29 13:10:00|184.37|184.19|184.67|184.59|184.67|184.59|184.27|184.19|3149
1745932500000|2025-04-29 13:15:00|184.72|184.64|184.57|184.49|184.77|184.69|184.57|184.49|558
1745932800000|2025-04-29 13:20:00|184.52|184.39|184.72|184.64|184.82|184.74|184.52|184.39|401
1745933100000|2025-04-29 13:25:00|184.67|184.59|184.87|184.79|184.92|184.84|184.67|184.59|219
1745933400000|2025-04-29 13:30:00|184.92|184.84|185.17|185.09|185.27|185.19|184.87|184.79|751
1745933700000|2025-04-29 13:35:00|185.12|185.04|185.27|185.19|185.27|185.19|185.02|184.94|331
1745934000000|2025-04-29 13:40:00|185.32|185.24|185.37|185.24|185.47|185.34|185.27|185.19|438
1745934300000|2025-04-29 13:45:00|185.32|185.29|184.97|184.89|185.32|185.29|184.92|184.84|608
1745934600000|2025-04-29 13:50:00|184.92|184.84|185.22|185.09|185.27|185.19|184.92|184.84|3516
1745934900000|2025-04-29 13:55:00|185.17|185.14|185.12|184.99|185.32|185.24|185.07|184.99|280
1745935200000|2025-04-29 14:00:00|185.07|184.89|185.37|185.29|185.37|185.29|184.92|184.79|1916
1745935500000|2025-04-29 14:05:00|185.42|185.24|185.42|185.29|185.47|185.39|185.32|185.24|4639
1745935800000|2025-04-29 14:10:00|185.37|185.34|185.42|185.29|185.47|185.39|185.32|185.24|2380
1745936100000|2025-04-29 14:15:00|185.37|185.24|185.22|185.14|185.42|185.29|185.12|185.04|1163
1745936400000|2025-04-29 14:20:00|185.17|185.09|185.17|185.04|185.32|185.24|185.12|185.04|167
1745936700000|2025-04-29 14:25:00|185.12|185.09|185.27|185.19|185.32|185.24|185.12|185.04|514
1745937000000|2025-04-29 14:30:00|185.32|185.24|185.32|185.24|185.37|185.29|185.27|185.19|155
1745937300000|2025-04-29 14:35:00|185.27|185.19|185.37|185.29|185.42|185.34|185.27|185.19|831
1745937600000|2025-04-29 14:40:00|185.42|185.34|185.52|185.44|185.52|185.44|185.37|185.34|685
1745937900000|2025-04-29 14:45:00|185.47|185.39|185.47|185.39|185.52|185.44|185.42|185.34|127
1745938200000|2025-04-29 14:50:00|185.52|185.34|185.57|185.44|185.62|185.54|185.42|185.34|430
1745938500000|2025-04-29 14:55:00|185.62|185.49|185.47|185.39|185.62|185.54|185.47|185.34|1292
1745938800000|2025-04-29 15:00:00|185.52|185.44|185.52|185.44|185.57|185.49|185.42|185.34|796
1745939100000|2025-04-29 15:05:00|185.57|185.49|185.77|185.69|185.87|185.79|185.57|185.49|4110
1745939400000|2025-04-29 15:10:00|185.72|185.64|185.67|185.59|185.77|185.69|185.57|185.49|343
1745939700000|2025-04-29 15:15:00|185.62|185.54|185.62|185.54|185.67|185.59|185.57|185.49|483
1745940000000|2025-04-29 15:20:00|185.67|185.59|185.92|185.84|185.92|185.84|185.67|185.54|760
1745940300000|2025-04-29 15:25:00|185.87|185.79|185.92|185.84|185.92|185.84|185.82|185.74|4199
1745940600000|2025-04-29 15:30:00|185.97|185.89|185.82|185.74|185.97|185.89|185.77|185.64|5516
1745940900000|2025-04-29 15:35:00|185.77|185.69|185.52|185.44|185.82|185.74|185.42|185.34|5562
1745941200000|2025-04-29 15:40:00|185.47|185.39|185.47|185.39|185.52|185.44|185.47|185.34|1553
1745941500000|2025-04-29 15:45:00|185.52|185.44|185.47|185.39|185.52|185.44|185.47|185.39|2190
1745941800000|2025-04-29 15:50:00|185.42|185.34|185.47|185.34|185.57|185.49|185.37|185.29|1029
1745942100000|2025-04-29 15:55:00|185.42|185.39|185.27|185.19|185.47|185.39|185.22|185.14|395
1745942400000|2025-04-29 16:00:00|185.32|185.24|185.52|185.44|185.57|185.49|185.32|185.19|141
1745942700000|2025-04-29 16:05:00|185.47|185.39|185.62|185.49|185.62|185.54|185.47|185.34|665
1745943000000|2025-04-29 16:10:00|185.57|185.54|185.62|185.54|185.67|185.59|185.52|185.44|641
1745943300000|2025-04-29 16:15:00|185.57|185.49|185.47|185.39|185.62|185.54|185.47|185.39|87
1745943600000|2025-04-29 16:20:00|185.42|185.34|185.52|185.44|185.57|185.49|185.42|185.34|60
1745943900000|2025-04-29 16:25:00|185.47|185.39|185.52|185.44|185.52|185.44|185.42|185.34|56
1745944200000|2025-04-29 16:30:00|185.47|185.39|185.57|185.49|185.57|185.49|185.42|185.34|30
1745944500000|2025-04-29 16:35:00|185.62|185.44|185.37|185.29|185.62|185.44|185.32|185.24|34
1745944800000|2025-04-29 16:40:00|185.42|185.34|185.42|185.34|185.47|185.39|185.37|185.29|29
1745945100000|2025-04-29 16:45:00|185.37|185.29|185.12|184.99|185.37|185.34|185.02|184.94|269
1745945400000|2025-04-29 16:50:00|185.07|185.04|185.17|185.09|185.22|185.14|185.07|184.99|55
1745945700000|2025-04-29 16:55:00|185.12|185.04|185.17|185.04|185.17|185.09|185.02|184.89|59
1745946000000|2025-04-29 17:00:00|185.12|185.09|185.27|185.14|185.27|185.14|185.12|184.99|5
1745946300000|2025-04-29 17:05:00|185.22|185.19|185.32|185.24|185.37|185.24|185.22|185.14|18
1745946600000|2025-04-29 17:10:00|185.27|185.19|185.42|185.29|185.42|185.29|185.27|185.19|20
1745946900000|2025-04-29 17:15:00|185.47|185.34|185.72|185.59|185.72|185.59|185.47|185.34|255
1745947200000|2025-04-29 17:20:00|185.77|185.64|185.72|185.64|185.77|185.69|185.72|185.59|50
1745947500000|2025-04-29 17:25:00|185.77|185.59|185.72|185.64|185.77|185.64|185.72|185.59|30
1745947800000|2025-04-29 17:30:00|185.77|185.69|185.77|185.69|185.77|185.69|185.72|185.64|20
1745948100000|2025-04-29 17:35:00|185.82|185.64|185.92|185.79|185.92|185.79|185.82|185.64|33
1745948400000|2025-04-29 17:40:00|185.97|185.84|186.02|185.94|186.02|185.94|185.97|185.84|31
1745948700000|2025-04-29 17:45:00|185.97|185.89|186.12|185.99|186.17|186.09|185.97|185.84|87
1745949000000|2025-04-29 17:50:00|186.07|186.04|186.12|185.99|186.17|186.04|186.07|185.94|28
1745949300000|2025-04-29 17:55:00|186.17|186.04|186.12|185.99|186.17|186.09|186.12|185.99|1
1745949600000|2025-04-29 18:00:00|186.17|186.04|186.17|186.09|186.17|186.09|186.12|185.99|42
1745949900000|2025-04-29 18:05:00|186.12|186.04|186.02|185.89|186.12|186.04|185.97|185.84|2
1745950200000|2025-04-29 18:10:00|185.97|185.84|185.97|185.89|186.02|185.89|185.97|185.84|25
1745950500000|2025-04-29 18:15:00|186.02|185.94|186.02|185.89|186.07|185.94|186.02|185.89|20
1745950800000|2025-04-29 18:20:00|186.07|185.94|185.97|185.89|186.07|185.94|185.92|185.79|10
1745951100000|2025-04-29 18:25:00|186.02|185.84|186.07|185.94|186.07|185.99|185.97|185.84|8
1745951400000|2025-04-29 18:30:00|186.02|185.99|186.07|185.94|186.07|185.99|186.02|185.94|2
1745951700000|2025-04-29 18:35:00|186.12|185.99|186.12|186.04|186.17|186.04|186.12|185.99|26
1745952000000|2025-04-29 18:40:00|186.17|185.99|186.17|186.04|186.17|186.04|186.07|185.99|2
1745952300000|2025-04-29 18:45:00|186.12|185.99|186.12|185.99|186.17|186.04|186.12|185.99|6
1745952600000|2025-04-29 18:50:00|186.07|186.04|186.12|185.99|186.12|186.04|186.02|185.94|0
1745952900000|2025-04-29 18:55:00|186.07|186.04|186.07|185.94|186.07|186.04|186.07|185.94|5
1745953200000|2025-04-29 19:00:00|186.12|185.99|186.12|185.99|186.12|186.04|186.07|185.99|27
1745953500000|2025-04-29 19:05:00|186.07|186.14|186.12|185.99|186.27|186.19|186.07|185.94|829
1745953800000|2025-04-29 19:10:00|186.17|186.04|186.17|186.04|186.22|186.14|186.12|185.99|16
1745954100000|2025-04-29 19:15:00|186.22|186.09|186.22|186.14|186.22|186.14|186.17|186.04|6
1745954400000|2025-04-29 19:20:00|186.27|186.19|186.32|186.19|186.32|186.19|186.22|186.14|54
1745954700000|2025-04-29 19:25:00|186.27|186.24|186.22|186.09|186.27|186.24|186.17|186.09|51
1745955000000|2025-04-29 19:30:00|186.17|186.04|186.12|186.04|186.17|186.09|186.07|185.99|74
1745955300000|2025-04-29 19:35:00|186.17|185.99|186.12|186.04|186.17|186.04|186.12|185.99|30
1745955600000|2025-04-29 19:40:00|186.17|185.99|186.12|186.04|186.17|186.04|186.07|185.94|7
1745955900000|2025-04-29 19:45:00|186.17|185.99|186.17|186.04|186.17|186.09|186.12|185.99|61
1745956200000|2025-04-29 19:50:00|186.12|186.09|186.12|186.04|186.22|186.14|186.12|186.04|28
1745956500000|2025-04-29 19:55:00|186.07|185.99|186.02|185.94|186.12|185.99|185.92|185.84|176
1745992800000|2025-04-30 06:00:00|186.04|185.97|186.17|185.94|186.17|185.99|185.92|185.84|14
1745993100000|2025-04-30 06:05:00|186.12|185.89|186.17|186.04|186.22|186.09|186.02|185.84|8
1745993400000|2025-04-30 06:10:00|186.22|186.09|186.22|186.14|186.32|186.24|186.22|186.09|9
1745993700000|2025-04-30 06:15:00|186.27|186.09|186.42|186.29|186.52|186.39|186.27|186.09|9
1745994000000|2025-04-30 06:20:00|186.47|186.34|186.57|186.39|186.67|186.54|186.47|186.34|4
1745994300000|2025-04-30 06:25:00|186.52|186.44|186.62|186.49|186.72|186.64|186.52|186.34|114
1745994600000|2025-04-30 06:30:00|186.57|186.44|186.57|186.49|186.67|186.54|186.52|186.44|63
1745994900000|2025-04-30 06:35:00|186.62|186.39|186.37|186.24|186.62|186.39|186.37|186.24|226
1745995200000|2025-04-30 06:40:00|186.32|186.19|186.32|186.24|186.32|186.24|186.22|186.14|33
1745995500000|2025-04-30 06:45:00|186.47|186.29|186.47|186.34|186.52|186.44|186.32|186.24|37
1745995800000|2025-04-30 06:50:00|186.52|186.39|186.62|186.49|186.62|186.49|186.47|186.34|107
1745996100000|2025-04-30 06:55:00|186.57|186.54|186.32|186.19|186.72|186.59|186.32|186.19|363
1745996400000|2025-04-30 07:00:00|186.27|186.24|186.02|185.89|186.82|186.74|185.97|185.84|1835
1745996700000|2025-04-30 07:05:00|186.07|185.94|185.32|185.19|186.12|185.99|185.32|185.19|2785
1745997000000|2025-04-30 07:10:00|185.27|185.14|186.27|186.14|186.32|186.24|185.22|185.14|1540
1745997300000|2025-04-30 07:15:00|186.22|186.09|185.57|185.49|186.22|186.14|185.52|185.39|1199
1745997600000|2025-04-30 07:20:00|185.52|185.44|185.42|185.34|185.87|185.74|185.42|185.29|1581
1745997900000|2025-04-30 07:25:00|185.47|185.29|185.02|184.94|185.47|185.34|184.92|184.79|1360
1745998200000|2025-04-30 07:30:00|184.92|184.79|184.82|184.74|185.17|185.09|184.62|184.49|1695
1745998500000|2025-04-30 07:35:00|184.77|184.69|184.72|184.59|184.77|184.74|184.47|184.39|913
1745998800000|2025-04-30 07:40:00|184.67|184.54|184.37|184.29|184.67|184.54|184.32|184.24|531
1745999100000|2025-04-30 07:45:00|184.42|184.24|184.17|184.09|184.47|184.34|184.17|184.04|838
1745999400000|2025-04-30 07:50:00|184.12|184.04|183.87|183.74|184.12|184.04|183.62|183.49|1186
1745999700000|2025-04-30 07:55:00|184.12|183.99|183.82|183.74|184.22|184.09|183.82|183.69|2142
1746000000000|2025-04-30 08:00:00|183.77|183.69|183.17|183.04|183.82|183.74|183.12|182.99|1998
1746000300000|2025-04-30 08:05:00|183.22|183.09|183.57|183.49|183.67|183.59|183.07|182.99|2785
1746000600000|2025-04-30 08:10:00|183.52|183.44|183.27|183.19|183.67|183.59|183.22|183.14|610
1746000900000|2025-04-30 08:15:00|183.32|183.24|183.22|183.14|183.42|183.34|183.12|182.99|940
1746001200000|2025-04-30 08:20:00|183.17|183.09|182.62|182.54|183.32|183.24|182.42|182.34|1379
1746001500000|2025-04-30 08:25:00|182.57|182.49|182.62|182.54|182.77|182.69|182.32|182.24|1575
1746001800000|2025-04-30 08:30:00|182.57|182.49|181.92|181.84|182.57|182.49|181.87|181.79|1757
1746002100000|2025-04-30 08:35:00|181.87|181.79|182.02|181.94|182.02|181.94|181.67|181.59|4514
1746002400000|2025-04-30 08:40:00|181.97|181.89|181.72|181.64|182.07|181.94|181.57|181.49|2704
1746002700000|2025-04-30 08:45:00|181.77|181.69|181.62|181.54|182.07|181.99|181.57|181.49|1597
1746003000000|2025-04-30 08:50:00|181.67|181.59|181.42|181.34|181.87|181.79|181.42|181.34|2191
1746003300000|2025-04-30 08:55:00|181.47|181.39|181.27|181.19|181.47|181.39|181.22|181.14|1891
1746003600000|2025-04-30 09:00:00|181.32|181.24|181.42|181.34|181.57|181.44|181.17|181.09|2945
1746003900000|2025-04-30 09:05:00|181.47|181.39|181.62|181.49|181.67|181.54|181.32|181.24|1890
1746004200000|2025-04-30 09:10:00|181.57|181.54|181.37|181.29|181.72|181.64|181.32|181.24|738
1746004500000|2025-04-30 09:15:00|181.27|181.19|181.32|181.19|181.32|181.24|181.02|180.94|567
1746004800000|2025-04-30 09:20:00|181.37|181.24|181.12|181.04|181.42|181.34|181.07|180.99|616
1746005100000|2025-04-30 09:25:00|181.17|180.99|181.32|181.24|181.52|181.44|180.97|180.89|1801
1746005400000|2025-04-30 09:30:00|181.37|181.29|181.32|181.24|181.47|181.34|181.22|181.14|400
1746005700000|2025-04-30 09:35:00|181.37|181.29|181.27|181.19|181.72|181.64|181.27|181.19|1948
1746006000000|2025-04-30 09:40:00|181.22|181.14|181.22|181.14|181.37|181.29|181.12|181.04|736
1746006300000|2025-04-30 09:45:00|181.27|181.19|181.37|181.29|181.37|181.29|181.07|180.99|479
1746006600000|2025-04-30 09:50:00|181.32|181.24|181.57|181.49|181.62|181.54|181.22|181.14|1313
1746006900000|2025-04-30 09:55:00|181.62|181.54|181.72|181.64|181.77|181.69|181.57|181.44|569
1746007200000|2025-04-30 10:00:00|181.77|181.69|181.72|181.64|181.82|181.74|181.62|181.49|376
1746007500000|2025-04-30 10:05:00|181.67|181.59|181.77|181.69|181.77|181.69|181.57|181.49|505
1746007800000|2025-04-30 10:10:00|181.72|181.64|181.52|181.44|181.72|181.69|181.52|181.44|389
1746008100000|2025-04-30 10:15:00|181.57|181.49|181.52|181.44|181.67|181.59|181.42|181.34|216
1746008400000|2025-04-30 10:20:00|181.47|181.39|181.52|181.44|181.62|181.49|181.37|181.29|626
1746008700000|2025-04-30 10:25:00|181.57|181.49|181.27|181.19|181.57|181.49|181.27|181.19|2546
1746009000000|2025-04-30 10:30:00|181.17|181.09|180.92|180.84|181.22|181.14|180.72|180.64|1982
1746009300000|2025-04-30 10:35:00|180.97|180.89|180.92|180.84|181.07|180.94|180.82|180.74|1239
1746009600000|2025-04-30 10:40:00|180.97|180.89|181.32|181.24|181.32|181.24|180.92|180.84|271
1746009900000|2025-04-30 10:45:00|181.37|181.19|181.42|181.34|181.47|181.39|181.27|181.19|1178
1746010200000|2025-04-30 10:50:00|181.47|181.39|181.42|181.34|181.52|181.44|181.42|181.29|1766
1746010500000|2025-04-30 10:55:00|181.37|181.29|181.17|181.09|181.42|181.34|181.07|180.99|650
1746010800000|2025-04-30 11:00:00|181.22|181.14|181.47|181.39|181.52|181.44|181.12|181.04|804
1746011100000|2025-04-30 11:05:00|181.52|181.44|181.67|181.59|181.67|181.59|181.47|181.34|1194
1746011400000|2025-04-30 11:10:00|181.72|181.64|182.02|181.94|182.12|182.04|181.72|181.59|3111
1746011700000|2025-04-30 11:15:00|182.07|181.99|182.07|181.94|182.12|182.04|181.97|181.89|1359
1746012000000|2025-04-30 11:20:00|182.02|181.99|181.97|181.84|182.12|182.04|181.97|181.84|817
1746012300000|2025-04-30 11:25:00|182.02|181.89|181.82|181.69|182.02|181.89|181.82|181.69|286
1746012600000|2025-04-30 11:30:00|181.77|181.74|181.52|181.44|181.82|181.74|181.52|181.44|300
1746012900000|2025-04-30 11:35:00|181.47|181.39|181.67|181.54|181.67|181.54|181.42|181.34|526
1746013200000|2025-04-30 11:40:00|181.62|181.49|181.17|181.04|181.62|181.54|181.17|181.04|502
1746013500000|2025-04-30 11:45:00|181.12|181.09|180.67|180.54|181.12|181.09|180.57|180.44|1715
1746013800000|2025-04-30 11:50:00|180.62|180.59|181.07|180.94|181.07|180.99|180.62|180.59|894
1746014100000|2025-04-30 11:55:00|181.12|180.99|181.12|180.99|181.17|181.09|181.02|180.89|221
1746014400000|2025-04-30 12:00:00|181.07|180.94|181.07|180.94|181.12|180.99|180.92|180.84|429
1746014700000|2025-04-30 12:05:00|181.02|180.99|181.07|180.94|181.12|181.04|180.92|180.79|805
1746015000000|2025-04-30 12:10:00|181.12|180.99|181.22|181.04|181.27|181.14|181.12|180.99|638
1746015300000|2025-04-30 12:15:00|181.17|180.99|180.97|180.89|181.22|181.14|180.97|180.84|789
1746015600000|2025-04-30 12:20:00|180.92|180.84|180.42|180.34|180.92|180.89|180.32|180.24|3494
1746015900000|2025-04-30 12:25:00|180.37|180.29|180.32|180.19|180.47|180.39|180.22|180.09|1396
1746016200000|2025-04-30 12:30:00|180.22|180.14|179.87|179.74|180.37|180.29|179.72|179.59|3858
1746016500000|2025-04-30 12:35:00|179.92|179.79|179.27|179.19|179.97|179.89|179.22|179.14|7670
1746016800000|2025-04-30 12:40:00|179.32|179.24|179.22|179.09|179.42|179.34|178.97|178.89|1550
1746017100000|2025-04-30 12:45:00|179.17|179.04|178.82|178.74|179.27|179.14|178.52|178.44|3731
1746017400000|2025-04-30 12:50:00|178.87|178.79|179.02|178.94|179.02|178.94|178.62|178.54|1616
1746017700000|2025-04-30 12:55:00|179.07|178.99|179.42|179.34|179.52|179.39|179.02|178.94|3316
1746018000000|2025-04-30 13:00:00|179.47|179.29|179.77|179.69|179.77|179.69|179.37|179.29|1311
1746018300000|2025-04-30 13:05:00|179.82|179.74|179.57|179.49|179.87|179.79|179.52|179.39|773
1746018600000|2025-04-30 13:10:00|179.52|179.44|179.52|179.44|179.82|179.74|179.47|179.34|2853
1746018900000|2025-04-30 13:15:00|179.57|179.39|179.92|179.84|179.92|179.84|179.47|179.34|947
1746019200000|2025-04-30 13:20:00|179.97|179.89|180.02|179.94|180.07|179.99|179.82|179.74|1089
1746019500000|2025-04-30 13:25:00|180.07|179.99|179.97|179.89|180.17|180.09|179.87|179.79|1265
1746019800000|2025-04-30 13:30:00|179.92|179.84|179.77|179.69|180.02|179.94|179.57|179.49|1459
1746020100000|2025-04-30 13:35:00|179.82|179.74|179.47|179.39|179.92|179.79|179.42|179.34|2282
1746020400000|2025-04-30 13:40:00|179.52|179.44|179.37|179.24|179.52|179.44|179.12|178.99|2214
1746020700000|2025-04-30 13:45:00|179.32|179.29|179.92|179.84|180.07|179.99|179.27|179.19|1522
1746021000000|2025-04-30 13:50:00|179.87|179.79|179.57|179.44|179.92|179.84|179.52|179.39|1285
1746021300000|2025-04-30 13:55:00|179.52|179.49|179.57|179.44|179.82|179.74|179.42|179.34|1156
1746021600000|2025-04-30 14:00:00|179.52|179.49|180.12|179.99|180.27|180.14|179.52|179.39|2425
1746021900000|2025-04-30 14:05:00|180.17|180.04|180.47|180.39|180.57|180.49|179.97|179.89|2030
1746022200000|2025-04-30 14:10:00|180.52|180.44|180.67|180.59|180.77|180.69|180.47|180.34|1370
1746022500000|2025-04-30 14:15:00|180.72|180.64|180.47|180.39|180.72|180.64|180.42|180.34|2284
1746022800000|2025-04-30 14:20:00|180.52|180.34|180.97|180.89|181.27|181.14|180.52|180.34|2635
1746023100000|2025-04-30 14:25:00|180.92|180.84|181.17|181.09|181.22|181.14|180.87|180.74|3138
1746023400000|2025-04-30 14:30:00|181.12|181.04|181.17|181.09|181.47|181.39|181.12|181.04|1507
1746023700000|2025-04-30 14:35:00|181.12|181.04|181.17|181.04|181.17|181.09|180.87|180.74|1241
1746024000000|2025-04-30 14:40:00|181.12|181.09|181.27|181.19|181.32|181.24|180.92|180.84|1527
1746024300000|2025-04-30 14:45:00|181.32|181.24|181.17|181.09|181.32|181.24|181.02|180.94|1094
1746024600000|2025-04-30 14:50:00|181.22|181.14|181.22|181.14|181.32|181.24|180.97|180.84|1768
1746024900000|2025-04-30 14:55:00|181.27|181.19|181.32|181.19|181.32|181.24|181.12|181.04|1821
1746025200000|2025-04-30 15:00:00|181.27|181.24|181.57|181.49|181.57|181.49|181.27|181.14|1873
1746025500000|2025-04-30 15:05:00|181.52|181.44|181.77|181.69|181.77|181.69|181.47|181.34|1669
1746025800000|2025-04-30 15:10:00|181.82|181.74|181.92|181.84|182.02|181.89|181.77|181.64|1519
1746026100000|2025-04-30 15:15:00|181.87|181.79|181.62|181.54|181.87|181.79|181.62|181.54|3134
1746026400000|2025-04-30 15:20:00|181.67|181.59|181.67|181.59|181.77|181.69|181.57|181.44|4912
1746026700000|2025-04-30 15:25:00|181.62|181.54|181.42|181.34|181.62|181.54|181.32|181.24|5168
1746027000000|2025-04-30 15:30:00|181.47|181.39|181.92|181.79|181.97|181.89|181.42|181.34|12581
1746027300000|2025-04-30 15:35:00|181.77|181.69|181.57|181.49|181.92|181.84|181.52|181.44|5265
1746027600000|2025-04-30 15:40:00|181.62|181.54|181.82|181.74|182.12|182.04|181.52|181.44|4235
1746027900000|2025-04-30 15:45:00|181.77|181.69|181.87|181.79|181.97|181.89|181.72|181.64|804
1746028200000|2025-04-30 15:50:00|181.92|181.74|181.87|181.74|181.92|181.84|181.72|181.64|265
1746028500000|2025-04-30 15:55:00|181.82|181.69|181.77|181.69|181.97|181.89|181.72|181.59|470
1746028800000|2025-04-30 16:00:00|181.82|181.74|181.82|181.74|181.92|181.84|181.77|181.64|222
1746029100000|2025-04-30 16:05:00|181.87|181.79|181.87|181.79|181.97|181.89|181.82|181.74|181
1746029400000|2025-04-30 16:10:00|181.82|181.74|181.82|181.74|181.92|181.84|181.77|181.69|198
1746029700000|2025-04-30 16:15:00|181.77|181.69|181.82|181.74|181.87|181.74|181.72|181.59|94
1746030000000|2025-04-30 16:20:00|181.87|181.79|181.67|181.54|181.87|181.79|181.67|181.54|137
1746030300000|2025-04-30 16:25:00|181.62|181.59|181.62|181.54|181.72|181.64|181.62|181.49|130
1746030600000|2025-04-30 16:30:00|181.57|181.49|181.57|181.49|181.62|181.54|181.52|181.44|103
1746030900000|2025-04-30 16:35:00|181.62|181.54|181.62|181.54|181.72|181.64|181.57|181.49|934
1746031200000|2025-04-30 16:40:00|181.67|181.59|181.57|181.49|181.72|181.59|181.57|181.49|123
1746031500000|2025-04-30 16:45:00|181.62|181.54|181.57|181.49|181.67|181.59|181.57|181.49|57
1746031800000|2025-04-30 16:50:00|181.62|181.54|181.72|181.64|181.77|181.64|181.57|181.49|27
1746032100000|2025-04-30 16:55:00|181.77|181.59|181.82|181.74|181.87|181.79|181.72|181.59|91
1746032400000|2025-04-30 17:00:00|181.87|181.69|181.82|181.69|181.92|181.84|181.77|181.69|55
1746032700000|2025-04-30 17:05:00|181.77|181.64|181.67|181.54|181.77|181.64|181.57|181.49|178
1746033000000|2025-04-30 17:10:00|181.62|181.59|181.57|181.44|181.62|181.59|181.52|181.39|308
1746033300000|2025-04-30 17:15:00|181.62|181.49|181.67|181.59|181.72|181.59|181.62|181.49|15
1746033600000|2025-04-30 17:20:00|181.72|181.64|181.72|181.64|181.77|181.64|181.67|181.64|116
1746033900000|2025-04-30 17:25:00|181.77|181.69|182.02|181.94|182.07|181.94|181.72|181.69|42
1746034200000|2025-04-30 17:30:00|181.97|181.89|182.17|182.09|182.17|182.09|181.97|181.84|27
1746034500000|2025-04-30 17:35:00|182.12|182.04|182.17|182.04|182.37|182.24|182.12|182.04|71
1746034800000|2025-04-30 17:40:00|182.22|182.09|182.32|182.19|182.32|182.24|182.22|182.09|9
1746035100000|2025-04-30 17:45:00|182.27|182.14|182.22|182.14|182.27|182.14|182.17|182.04|3
1746035400000|2025-04-30 17:50:00|182.27|182.19|182.32|182.19|182.32|182.19|182.27|182.14|6
1746035700000|2025-04-30 17:55:00|182.37|182.24|182.32|182.19|182.37|182.24|182.22|182.14|72
1746036000000|2025-04-30 18:00:00|182.27|182.24|182.27|182.19|182.32|182.24|182.17|182.09|58
1746036300000|2025-04-30 18:05:00|182.22|182.14|182.42|182.29|182.92|182.79|182.22|182.09|589
1746036600000|2025-04-30 18:10:00|182.37|182.24|182.52|182.39|182.72|182.59|182.37|182.24|156
1746036900000|2025-04-30 18:15:00|182.57|182.44|182.52|182.39|182.67|182.59|182.42|182.29|38
1746037200000|2025-04-30 18:20:00|182.57|182.44|182.47|182.34|182.57|182.49|182.42|182.34|2
1746037500000|2025-04-30 18:25:00|182.42|182.39|182.37|182.24|182.52|182.44|182.17|182.04|85
1746037800000|2025-04-30 18:30:00|182.32|182.19|182.37|182.24|182.42|182.34|182.32|182.19|24
1746038100000|2025-04-30 18:35:00|182.32|182.19|182.12|181.99|182.32|182.19|182.12|181.99|28
1746038400000|2025-04-30 18:40:00|182.07|181.94|182.12|181.99|182.17|182.04|182.02|181.94|27
1746038700000|2025-04-30 18:45:00|182.17|182.04|182.27|182.19|182.32|182.24|182.17|182.04|1
1746039000000|2025-04-30 18:50:00|182.22|182.14|182.17|182.04|182.27|182.19|182.17|182.04|4
1746039300000|2025-04-30 18:55:00|182.22|182.09|182.12|181.99|182.27|182.14|182.07|181.99|7
1746039600000|2025-04-30 19:00:00|182.17|182.04|182.27|182.14|182.27|182.14|182.17|182.04|3
1746039900000|2025-04-30 19:05:00|182.32|182.19|182.27|182.14|182.32|182.19|182.27|182.14|2
1746040200000|2025-04-30 19:10:00|182.22|182.19|182.42|182.29|182.42|182.29|182.22|182.19|7
1746040500000|2025-04-30 19:15:00|182.37|182.24|182.32|182.19|182.42|182.29|182.32|182.19|5
1746040800000|2025-04-30 19:20:00|182.27|182.24|182.37|182.24|182.37|182.29|182.27|182.19|3
1746041100000|2025-04-30 19:25:00|182.32|182.19|182.12|181.99|182.32|182.19|182.12|181.99|14
1746041400000|2025-04-30 19:30:00|182.07|182.04|181.97|181.89|182.17|182.04|181.97|181.84|75
1746041700000|2025-04-30 19:35:00|181.92|181.84|181.87|181.79|182.07|181.94|181.82|181.74|155
1746042000000|2025-04-30 19:40:00|181.92|181.74|182.07|181.94|182.07|181.99|181.87|181.74|33
1746042300000|2025-04-30 19:45:00|182.12|181.99|182.02|181.89|182.12|182.04|182.02|181.89|219
1746042600000|2025-04-30 19:50:00|182.07|181.94|182.52|182.39|182.67|182.54|182.07|181.94|178
1746042900000|2025-04-30 19:55:00|182.57|182.44|182.77|182.59|182.87|182.74|182.47|182.39|453
1746079200000|2025-05-01 06:00:00|182.74|182.67|182.74|182.67|182.74|182.67|182.74|182.67|0
1746079200000|2025-05-01 06:00:00|182.74|182.67|182.74|182.67|182.74|182.67|182.74|182.67|0
1746165600000|2025-05-02 06:00:00|184.47|184.34|184.17|184.04|184.77|184.64|184.12|184.04|173
1746165900000|2025-05-02 06:05:00|184.22|184.09|184.52|184.39|184.67|184.54|184.22|184.09|53
1746166200000|2025-05-02 06:10:00|184.47|184.24|184.27|184.14|184.52|184.24|184.17|184.04|148
1746166500000|2025-05-02 06:15:00|184.37|184.19|184.12|183.99|184.42|184.29|184.02|183.94|181
1746166800000|2025-05-02 06:20:00|184.17|184.04|184.17|184.09|184.17|184.09|184.02|183.94|55
1746167100000|2025-05-02 06:25:00|184.12|184.04|184.32|184.24|184.32|184.24|184.12|184.04|51
1746167400000|2025-05-02 06:30:00|184.27|184.19|184.27|184.14|184.32|184.24|184.22|184.09|198
1746167700000|2025-05-02 06:35:00|184.22|184.04|184.22|184.09|184.27|184.14|184.17|184.04|54
1746168000000|2025-05-02 06:40:00|184.17|184.14|184.12|183.99|184.22|184.14|184.12|183.99|17
1746168300000|2025-05-02 06:45:00|184.07|184.04|184.12|183.99|184.27|184.19|184.07|183.94|182
1746168600000|2025-05-02 06:50:00|184.17|184.04|184.27|184.19|184.37|184.24|184.17|184.04|102
1746168900000|2025-05-02 06:55:00|184.22|184.14|184.62|184.54|184.62|184.54|184.22|184.14|236
1746169200000|2025-05-02 07:00:00|184.67|184.49|185.72|185.59|186.42|186.34|184.67|184.49|7017
1746169500000|2025-05-02 07:05:00|185.77|185.64|185.32|185.19|185.87|185.74|184.92|184.79|4211
1746169800000|2025-05-02 07:10:00|185.27|185.14|185.42|185.29|185.57|185.49|185.02|184.94|1933
1746170100000|2025-05-02 07:15:00|185.52|185.39|185.52|185.44|185.67|185.54|185.22|185.09|1790
1746170400000|2025-05-02 07:20:00|185.57|185.49|185.52|185.44|185.82|185.69|185.27|185.19|1160
1746170700000|2025-05-02 07:25:00|185.57|185.49|185.57|185.49|185.97|185.84|185.42|185.29|1852
1746171000000|2025-05-02 07:30:00|185.62|185.44|185.62|185.49|185.77|185.64|185.37|185.29|1536
1746171300000|2025-05-02 07:35:00|185.57|185.54|185.42|185.29|185.72|185.59|185.32|185.24|814
1746171600000|2025-05-02 07:40:00|185.32|185.24|185.32|185.19|185.47|185.39|185.17|185.04|1466
1746171900000|2025-05-02 07:45:00|185.37|185.24|185.57|185.44|185.62|185.54|185.32|185.24|426
1746172200000|2025-05-02 07:50:00|185.52|185.49|185.57|185.44|185.67|185.54|185.42|185.34|422
1746172500000|2025-05-02 07:55:00|185.62|185.49|185.42|185.34|185.72|185.64|185.42|185.34|970
1746172800000|2025-05-02 08:00:00|185.47|185.39|185.32|185.19|185.47|185.39|185.12|184.99|2972
1746173100000|2025-05-02 08:05:00|185.37|185.24|185.42|185.29|185.42|185.29|185.02|184.89|1499
1746173400000|2025-05-02 08:10:00|185.47|185.34|185.57|185.44|185.57|185.44|185.37|185.29|401
1746173700000|2025-05-02 08:15:00|185.62|185.49|185.52|185.39|185.77|185.64|185.32|185.19|640
1746174000000|2025-05-02 08:20:00|185.47|185.34|184.72|184.64|185.47|185.34|184.72|184.64|441
1746174300000|2025-05-02 08:25:00|184.67|184.59|184.82|184.74|184.87|184.79|184.62|184.54|709
1746174600000|2025-05-02 08:30:00|184.77|184.69|185.07|184.99|185.17|185.04|184.57|184.49|456
1746174900000|2025-05-02 08:35:00|185.12|185.04|184.92|184.84|185.12|185.04|184.92|184.84|1360
1746175200000|2025-05-02 08:40:00|184.97|184.89|184.77|184.69|185.07|184.99|184.72|184.59|393
1746175500000|2025-05-02 08:45:00|184.72|184.64|184.72|184.64|184.82|184.74|184.57|184.49|333
1746175800000|2025-05-02 08:50:00|184.77|184.69|184.72|184.64|184.92|184.84|184.67|184.59|914
1746176100000|2025-05-02 08:55:00|184.67|184.59|184.37|184.29|184.67|184.64|184.37|184.29|623
1746176400000|2025-05-02 09:00:00|184.32|184.24|184.22|184.14|184.42|184.34|184.17|184.09|1304
1746176700000|2025-05-02 09:05:00|184.27|184.19|184.72|184.59|184.72|184.64|184.22|184.14|1020
1746177000000|2025-05-02 09:10:00|184.77|184.64|184.52|184.39|184.82|184.74|184.47|184.34|448
1746177300000|2025-05-02 09:15:00|184.47|184.44|184.32|184.19|184.57|184.44|184.22|184.14|901
1746177600000|2025-05-02 09:20:00|184.37|184.24|184.37|184.29|184.37|184.29|184.22|184.14|365
1746177900000|2025-05-02 09:25:00|184.47|184.39|184.47|184.39|184.62|184.49|184.37|184.29|1100
1746178200000|2025-05-02 09:30:00|184.42|184.34|184.47|184.34|184.57|184.44|184.32|184.24|278
1746178500000|2025-05-02 09:35:00|184.42|184.39|184.52|184.44|184.62|184.54|184.42|184.39|224
1746178800000|2025-05-02 09:40:00|184.47|184.39|184.47|184.34|184.47|184.44|184.32|184.24|304
1746179100000|2025-05-02 09:45:00|184.42|184.39|184.67|184.59|184.67|184.59|184.22|184.14|172
1746179400000|2025-05-02 09:50:00|184.72|184.64|184.92|184.84|185.07|184.99|184.67|184.64|2502
1746179700000|2025-05-02 09:55:00|184.87|184.79|184.97|184.89|185.22|185.09|184.82|184.74|793
1746180000000|2025-05-02 10:00:00|185.02|184.94|184.82|184.69|185.02|184.94|184.72|184.59|4291
1746180300000|2025-05-02 10:05:00|184.77|184.64|184.67|184.59|184.82|184.74|184.62|184.54|2993
1746180600000|2025-05-02 10:10:00|184.62|184.54|184.67|184.59|184.72|184.64|184.52|184.44|2092
1746180900000|2025-05-02 10:15:00|184.72|184.54|184.67|184.59|184.77|184.64|184.62|184.54|414
1746181200000|2025-05-02 10:20:00|184.72|184.64|184.72|184.64|184.77|184.69|184.62|184.54|197
1746181500000|2025-05-02 10:25:00|184.77|184.69|184.97|184.89|184.97|184.89|184.72|184.64|172
1746181800000|2025-05-02 10:30:00|184.92|184.84|184.92|184.84|185.07|184.94|184.87|184.79|312
1746182100000|2025-05-02 10:35:00|184.97|184.79|184.57|184.49|184.97|184.84|184.52|184.44|962
1746182400000|2025-05-02 10:40:00|184.62|184.44|184.42|184.34|184.62|184.49|184.42|184.34|112
1746182700000|2025-05-02 10:45:00|184.47|184.39|184.77|184.69|184.77|184.69|184.42|184.34|1255
1746183000000|2025-05-02 10:50:00|184.82|184.64|184.72|184.64|184.82|184.69|184.62|184.54|129
1746183300000|2025-05-02 10:55:00|184.77|184.59|184.62|184.54|184.77|184.64|184.57|184.49|28
1746183600000|2025-05-02 11:00:00|184.67|184.49|184.72|184.64|184.72|184.64|184.62|184.49|1433
1746183900000|2025-05-02 11:05:00|184.67|184.59|184.62|184.49|184.67|184.59|184.57|184.49|31
1746184200000|2025-05-02 11:10:00|184.57|184.44|184.47|184.34|184.67|184.54|184.47|184.34|1109
1746184500000|2025-05-02 11:15:00|184.42|184.39|184.47|184.39|184.52|184.44|184.42|184.29|189
1746184800000|2025-05-02 11:20:00|184.52|184.44|184.47|184.39|184.57|184.49|184.42|184.34|315
1746185100000|2025-05-02 11:25:00|184.42|184.34|184.47|184.34|184.52|184.39|184.37|184.29|936
1746185400000|2025-05-02 11:30:00|184.37|184.39|184.27|184.19|184.42|184.39|184.22|184.09|1295
1746185700000|2025-05-02 11:35:00|184.22|184.14|184.42|184.34|184.47|184.39|184.12|184.04|716
1746186000000|2025-05-02 11:40:00|184.37|184.29|184.47|184.34|184.67|184.54|184.37|184.29|571
1746186300000|2025-05-02 11:45:00|184.52|184.39|184.57|184.49|184.57|184.49|184.42|184.34|2400
1746186600000|2025-05-02 11:50:00|184.62|184.44|184.62|184.54|184.67|184.59|184.57|184.44|279
1746186900000|2025-05-02 11:55:00|184.67|184.49|184.77|184.64|184.82|184.74|184.57|184.44|2258
1746187200000|2025-05-02 12:00:00|184.72|184.69|184.62|184.49|184.82|184.74|184.57|184.49|415
1746187500000|2025-05-02 12:05:00|184.57|184.54|184.57|184.49|184.67|184.59|184.52|184.44|1090
1746187800000|2025-05-02 12:10:00|184.52|184.44|184.32|184.24|184.52|184.44|184.22|184.09|119
1746188100000|2025-05-02 12:15:00|184.37|184.29|184.32|184.24|184.37|184.29|184.17|184.09|227
1746188400000|2025-05-02 12:20:00|184.37|184.29|184.47|184.34|184.67|184.59|184.37|184.29|382
1746188700000|2025-05-02 12:25:00|184.42|184.39|184.52|184.19|184.57|184.44|184.27|184.19|1772
1746189000000|2025-05-02 12:30:00|185.6|184.44|185.07|184.94|185.63|185.24|184.92|184.19|5094
1746189300000|2025-05-02 12:35:00|185.12|184.99|185.77|185.69|186.02|185.94|185.12|184.99|2963
1746189600000|2025-05-02 12:40:00|185.72|185.64|185.37|185.24|185.77|185.69|185.37|185.24|990
1746189900000|2025-05-02 12:45:00|185.42|185.29|185.87|185.79|185.92|185.79|185.42|185.29|1463
1746190200000|2025-05-02 12:50:00|185.92|185.84|186.12|186.04|186.17|186.09|185.77|185.64|2910
1746190500000|2025-05-02 12:55:00|186.17|185.99|186.17|186.04|186.22|186.14|186.07|185.99|601
1746190800000|2025-05-02 13:00:00|186.12|186.09|185.97|185.89|186.17|186.09|185.77|185.69|935
1746191100000|2025-05-02 13:05:00|185.92|185.84|186.02|185.94|186.07|185.99|185.87|185.79|662
1746191400000|2025-05-02 13:10:00|186.07|185.99|186.07|185.99|186.17|186.09|185.92|185.84|729
1746191700000|2025-05-02 13:15:00|186.17|186.04|185.92|185.84|186.17|186.04|185.87|185.79|745
1746192000000|2025-05-02 13:20:00|185.97|185.89|185.82|185.74|186.02|185.94|185.77|185.64|1097
1746192300000|2025-05-02 13:25:00|185.87|185.79|186.17|186.09|186.17|186.09|185.87|185.79|810
1746192600000|2025-05-02 13:30:00|186.22|186.14|185.77|185.69|186.32|186.24|185.72|185.64|1153
1746192900000|2025-05-02 13:35:00|185.72|185.64|185.77|185.69|185.92|185.84|185.62|185.54|1010
1746193200000|2025-05-02 13:40:00|185.82|185.74|185.47|185.39|185.87|185.79|185.37|185.29|1311
1746193500000|2025-05-02 13:45:00|185.52|185.44|185.37|185.29|185.67|185.59|185.32|185.24|1423
1746193800000|2025-05-02 13:50:00|185.42|185.34|185.32|185.24|185.47|185.39|184.97|184.89|2422
1746194100000|2025-05-02 13:55:00|185.37|185.29|185.47|185.39|185.47|185.39|185.07|184.99|908
1746194400000|2025-05-02 14:00:00|185.52|185.44|185.62|185.54|185.72|185.64|185.37|185.29|976
1746194700000|2025-05-02 14:05:00|185.57|185.49|185.77|185.69|185.87|185.74|185.57|185.49|466
1746195000000|2025-05-02 14:10:00|185.72|185.64|185.97|185.89|185.97|185.89|185.72|185.59|580
1746195300000|2025-05-02 14:15:00|185.92|185.84|185.67|185.59|185.92|185.84|185.67|185.59|1479
1746195600000|2025-05-02 14:20:00|185.62|185.54|186.07|185.94|186.07|185.99|185.57|185.49|683
1746195900000|2025-05-02 14:25:00|186.02|185.99|186.27|186.14|186.37|186.24|186.02|185.99|2087
1746196200000|2025-05-02 14:30:00|186.32|186.19|186.32|186.19|186.32|186.24|186.12|185.99|634
1746196500000|2025-05-02 14:35:00|186.27|186.24|186.22|186.09|186.32|186.24|186.17|186.09|608
1746196800000|2025-05-02 14:40:00|186.17|186.14|186.17|186.09|186.27|186.19|186.02|185.94|1701
1746197100000|2025-05-02 14:45:00|186.12|186.04|186.27|186.14|186.32|186.24|186.12|186.04|511
1746197400000|2025-05-02 14:50:00|186.22|186.19|186.22|186.14|186.27|186.19|186.02|185.94|1081
1746197700000|2025-05-02 14:55:00|186.27|186.19|186.37|186.29|186.42|186.34|186.22|186.14|342
1746198000000|2025-05-02 15:00:00|186.42|186.34|186.32|186.24|186.47|186.39|186.17|186.09|941
1746198300000|2025-05-02 15:05:00|186.37|186.29|186.37|186.24|186.37|186.29|186.22|186.14|705
1746198600000|2025-05-02 15:10:00|186.32|186.29|186.22|186.14|186.37|186.29|186.22|186.14|992
1746198900000|2025-05-02 15:15:00|186.27|186.09|186.02|185.94|186.32|186.19|186.02|185.94|1538
1746199200000|2025-05-02 15:20:00|186.07|185.99|186.12|186.04|186.22|186.09|185.97|185.89|2034
1746199500000|2025-05-02 15:25:00|186.07|185.99|186.12|185.99|186.12|186.04|186.02|185.94|4403
1746199800000|2025-05-02 15:30:00|186.07|185.94|186.37|186.29|186.37|186.29|185.97|185.89|5436
1746200100000|2025-05-02 15:35:00|186.42|186.34|186.37|186.29|186.52|186.44|186.27|186.19|5075
1746200400000|2025-05-02 15:40:00|186.32|186.24|186.32|186.19|186.37|186.29|186.22|186.14|1144
1746200700000|2025-05-02 15:45:00|186.27|186.24|186.37|186.29|186.37|186.29|186.27|186.19|258
1746201000000|2025-05-02 15:50:00|186.42|186.34|186.22|186.09|186.42|186.34|186.17|186.09|1235
1746201300000|2025-05-02 15:55:00|186.17|186.14|186.22|186.14|186.32|186.24|186.17|186.14|352
1746201600000|2025-05-02 16:00:00|186.27|186.19|186.67|186.59|186.82|186.74|186.22|186.19|1569
1746201900000|2025-05-02 16:05:00|186.72|186.54|186.62|186.54|186.77|186.69|186.52|186.44|298
1746202200000|2025-05-02 16:10:00|186.57|186.49|186.77|186.64|186.77|186.64|186.52|186.39|258
1746202500000|2025-05-02 16:15:00|186.72|186.59|186.82|186.74|186.82|186.74|186.72|186.59|10
1746202800000|2025-05-02 16:20:00|186.77|186.69|186.72|186.64|186.77|186.74|186.72|186.64|52
1746203100000|2025-05-02 16:25:00|186.77|186.69|186.72|186.64|186.82|186.74|186.72|186.64|166
1746203400000|2025-05-02 16:30:00|186.77|186.69|186.77|186.69|186.77|186.69|186.72|186.64|66
1746203700000|2025-05-02 16:35:00|186.72|186.64|186.82|186.74|186.87|186.79|186.72|186.59|22
1746204000000|2025-05-02 16:40:00|186.77|186.69|186.82|186.74|186.87|186.79|186.72|186.64|22
1746204300000|2025-05-02 16:45:00|186.77|186.69|186.77|186.69|186.87|186.79|186.77|186.69|15
1746204600000|2025-05-02 16:50:00|186.82|186.64|186.82|186.69|186.82|186.69|186.67|186.59|15
1746204900000|2025-05-02 16:55:00|186.77|186.74|186.77|186.69|186.87|186.74|186.77|186.69|50
1746205200000|2025-05-02 17:00:00|186.72|186.64|186.77|186.69|186.82|186.74|186.72|186.64|21
1746205500000|2025-05-02 17:05:00|186.82|186.64|186.67|186.59|186.82|186.64|186.62|186.54|223
1746205800000|2025-05-02 17:10:00|186.72|186.54|186.67|186.54|186.72|186.54|186.62|186.54|1
1746206100000|2025-05-02 17:15:00|186.62|186.59|186.67|186.59|186.67|186.59|186.62|186.59|2
1746206400000|2025-05-02 17:20:00|186.72|186.64|186.72|186.59|186.77|186.69|186.72|186.59|70
1746206700000|2025-05-02 17:25:00|186.67|186.64|186.72|186.59|186.72|186.64|186.62|186.54|62
1746207000000|2025-05-02 17:30:00|186.67|186.64|186.72|186.59|186.77|186.69|186.67|186.59|344
1746207300000|2025-05-02 17:35:00|186.67|186.64|186.82|186.69|186.82|186.74|186.67|186.64|168
1746207600000|2025-05-02 17:40:00|186.77|186.64|186.72|186.64|186.77|186.69|186.72|186.64|28
1746207900000|2025-05-02 17:45:00|186.77|186.69|186.82|186.69|186.87|186.79|186.72|186.64|107
1746208200000|2025-05-02 17:50:00|186.87|186.74|186.77|186.69|186.87|186.74|186.77|186.64|9
1746208500000|2025-05-02 17:55:00|186.72|186.64|186.72|186.64|186.77|186.69|186.72|186.64|54
1746208800000|2025-05-02 18:00:00|186.77|186.59|186.82|186.69|186.82|186.69|186.77|186.59|5
1746209100000|2025-05-02 18:05:00||186.74||186.74||186.74||186.74|1
1746209400000|2025-05-02 18:10:00|186.87|186.79|186.92|186.79|186.92|186.79|186.82|186.74|129
1746209700000|2025-05-02 18:15:00|186.87|186.74|186.92|186.79|186.92|186.84|186.87|186.74|26
1746210000000|2025-05-02 18:20:00|186.87|186.84|186.97|186.84|186.97|186.89|186.87|186.84|112
1746210300000|2025-05-02 18:25:00|186.92|186.79|186.92|186.84|186.97|186.89|186.92|186.79|48
1746210600000|2025-05-02 18:30:00|186.97||186.97||186.97||186.97||12
1746210900000|2025-05-02 18:35:00|187.02|186.89|187.02|186.89|187.02|186.94|187.02|186.89|29
1746211200000|2025-05-02 18:40:00|186.97|186.84|187.07|186.94|187.07|186.99|186.97|186.84|118
1746211500000|2025-05-02 18:45:00|187.02|186.89|186.87|186.74|187.02|186.94|186.87|186.74|163
1746211800000|2025-05-02 18:50:00|186.82|186.79|186.92|186.79|186.92|186.84|186.82|186.74|25
1746212100000|2025-05-02 18:55:00|186.87|186.74|186.87|186.74|186.92|186.79|186.82|186.69|2
1746212400000|2025-05-02 19:00:00|186.82|186.69|186.77|186.64|186.82|186.74|186.77|186.64|27
1746212700000|2025-05-02 19:05:00|186.72|186.59|186.77|186.64|186.77|186.69|186.72|186.59|21
1746213000000|2025-05-02 19:10:00|186.72|186.59|186.67|186.59|186.72|186.64|186.67|186.54|6
1746213300000|2025-05-02 19:15:00|186.72|186.64|186.87|186.79|186.87|186.79|186.72|186.59|67
1746213600000|2025-05-02 19:20:00|186.92|186.84|187.02|186.89|187.02|186.89|186.87|186.84|49
1746213900000|2025-05-02 19:25:00|186.97|186.94|187.02|186.94|187.02|186.94|186.97|186.89|25
1746214200000|2025-05-02 19:30:00|186.97|186.89|186.87|186.79|186.97|186.89|186.87|186.74|90
1746214500000|2025-05-02 19:35:00|186.92|186.84|186.92|186.84|186.92|186.84|186.87|186.79|28
1746214800000|2025-05-02 19:40:00||186.79||186.79||186.84||186.79|36
1746215100000|2025-05-02 19:45:00|186.87|186.74|186.82|186.74|186.87|186.74|186.72|186.59|359
1746215400000|2025-05-02 19:50:00|186.92|186.69|187.02|186.89|187.07|186.94|186.92|186.69|245
1746215700000|2025-05-02 19:55:00|186.97|186.84|187.17|186.89|187.22|186.94|186.87|186.74|340
1746424800000|2025-05-05 06:00:00|186.32|186.19|186.37|186.24|186.42|186.34|186.32|186.19|26
1746425100000|2025-05-05 06:05:00|186.32|186.29|186.27|186.14|186.32|186.29|186.17|186.09|15
1746425400000|2025-05-05 06:10:00|186.22|186.19|186.27|186.14|186.27|186.19|186.12|185.99|22
1746425700000|2025-05-05 06:15:00|186.37|186.19|186.47|186.29|186.47|186.29|186.32|186.19|2
1746426000000|2025-05-05 06:20:00|186.52|186.34|186.52|186.34|186.52|186.39|186.47|186.29|1
1746426300000|2025-05-05 06:25:00|186.47|186.29|186.42|186.34|186.57|186.39|186.42|186.29|67
1746426600000|2025-05-05 06:30:00|186.37|186.24|186.52|186.39|186.52|186.39|186.32|186.24|53
1746426900000|2025-05-05 06:35:00|186.47|186.44|186.62|186.54|186.62|186.54|186.47|186.44|30
1746427200000|2025-05-05 06:40:00|186.72|186.59|186.77|186.69|186.82|186.69|186.72|186.59|45
1746427500000|2025-05-05 06:45:00|186.72|186.64|186.47|186.34|186.72|186.64|186.47|186.34|220
1746427800000|2025-05-05 06:50:00|186.42|186.39|186.37|186.24|186.42|186.39|186.37|186.24|43
1746428100000|2025-05-05 06:55:00|186.32|186.29|186.62|186.49|186.67|186.49|186.22|186.09|321
1746428400000|2025-05-05 07:00:00|186.67|186.54|186.57|186.49|186.92|186.79|186.47|186.39|1382
1746428700000|2025-05-05 07:05:00|186.62|186.54|186.27|186.19|186.77|186.69|186.22|186.14|1218
1746429000000|2025-05-05 07:10:00|186.37|186.24|186.37|186.29|186.47|186.39|186.12|186.04|383
1746429300000|2025-05-05 07:15:00|186.32|186.24|186.52|186.44|186.52|186.44|186.12|186.04|974
1746429600000|2025-05-05 07:20:00|186.57|186.49|186.97|186.89|186.97|186.89|186.52|186.44|589
1746429900000|2025-05-05 07:25:00|187.02|186.94|186.82|186.74|187.02|186.94|186.62|186.49|963
1746430200000|2025-05-05 07:30:00|186.87|186.79|187.02|186.94|187.07|186.94|186.77|186.69|390
1746430500000|2025-05-05 07:35:00|186.97|186.89|186.77|186.69|187.02|186.94|186.72|186.64|154
1746430800000|2025-05-05 07:40:00|186.82|186.74|186.82|186.74|187.07|186.99|186.77|186.69|345
1746431100000|2025-05-05 07:45:00|186.77|186.69|186.42|186.34|186.77|186.74|186.42|186.34|468
1746431400000|2025-05-05 07:50:00|186.37|186.29|186.37|186.29|186.42|186.34|186.27|186.19|201
1746431700000|2025-05-05 07:55:00|186.42|186.34|186.47|186.34|186.52|186.44|186.27|186.19|220
1746432000000|2025-05-05 08:00:00|186.42|186.39|186.72|186.64|186.72|186.64|186.37|186.24|188
1746432300000|2025-05-05 08:05:00|186.67|186.59|187.02|186.94|187.02|186.94|186.67|186.59|303
1746432600000|2025-05-05 08:10:00|187.07|186.99|186.72|186.64|187.12|187.04|186.72|186.64|249
1746432900000|2025-05-05 08:15:00|186.67|186.54|186.82|186.69|186.87|186.79|186.62|186.54|238
1746433200000|2025-05-05 08:20:00|186.87|186.74|186.82|186.74|186.87|186.79|186.72|186.64|141
1746433500000|2025-05-05 08:25:00|186.87|186.69|186.67|186.54|186.87|186.74|186.62|186.54|143
1746433800000|2025-05-05 08:30:00|186.77|186.59|186.82|186.74|186.92|186.84|186.72|186.59|203
1746434100000|2025-05-05 08:35:00|186.77|186.69|186.72|186.64|186.87|186.74|186.72|186.64|115
1746434400000|2025-05-05 08:40:00|186.77|186.59|186.87|186.79|186.87|186.79|186.67|186.54|927
1746434700000|2025-05-05 08:45:00|186.82|186.74|186.77|186.69|186.87|186.74|186.77|186.64|1065
1746435000000|2025-05-05 08:50:00|186.82|186.74|186.62|186.54|186.82|186.74|186.62|186.54|149
1746435300000|2025-05-05 08:55:00|186.57|186.49|186.62|186.54|186.77|186.69|186.57|186.44|816
1746435600000|2025-05-05 09:00:00|186.67|186.49|186.87|186.79|186.92|186.84|186.62|186.49|1198
1746435900000|2025-05-05 09:05:00|186.82|186.74|186.82|186.74|186.97|186.89|186.82|186.74|572
1746436200000|2025-05-05 09:10:00|186.77|186.69|186.67|186.59|186.77|186.69|186.62|186.54|802
1746436500000|2025-05-05 09:15:00|186.72|186.64|186.77|186.69|186.82|186.74|186.67|186.59|1071
1746436800000|2025-05-05 09:20:00|186.72|186.64|186.82|186.74|186.87|186.79|186.72|186.64|691
1746437100000|2025-05-05 09:25:00|186.77|186.69|186.82|186.69|186.82|186.74|186.67|186.59|685
1746437400000|2025-05-05 09:30:00|186.87|186.74|186.97|186.89|187.02|186.94|186.82|186.74|1677
1746437700000|2025-05-05 09:35:00|186.92|186.84|186.97|186.84|186.97|186.89|186.82|186.74|428
1746438000000|2025-05-05 09:40:00|186.92|186.89|186.97|186.84|187.02|186.89|186.87|186.79|411
1746438300000|2025-05-05 09:45:00|187.02|186.89|187.07|186.99|187.12|186.99|186.92|186.79|577
1746438600000|2025-05-05 09:50:00|187.12|186.94|187.07|186.99|187.17|187.09|187.02|186.94|466
1746438900000|2025-05-05 09:55:00|187.02|186.94|187.02|186.94|187.07|186.99|186.97|186.89|91
1746439200000|2025-05-05 10:00:00|187.07|186.99|186.87|186.74|187.12|187.04|186.82|186.74|458
1746439500000|2025-05-05 10:05:00|186.82|186.69|186.87|186.79|186.92|186.79|186.72|186.64|94
1746439800000|2025-05-05 10:10:00|186.92|186.74|186.87|186.79|186.92|186.79|186.82|186.74|96
1746440100000|2025-05-05 10:15:00|186.82|186.74|186.72|186.64|186.87|186.79|186.72|186.64|441
1746440400000|2025-05-05 10:20:00|186.67|186.59|186.72|186.64|186.77|186.69|186.52|186.44|218
1746440700000|2025-05-05 10:25:00|186.77|186.69|186.77|186.69|186.77|186.69|186.72|186.64|835
1746441000000|2025-05-05 10:30:00|186.82|186.74|186.87|186.79|186.87|186.79|186.72|186.64|226
1746441300000|2025-05-05 10:35:00|186.82|186.74|186.82|186.74|186.82|186.74|186.72|186.64|127
1746441600000|2025-05-05 10:40:00|186.87|186.79|186.72|186.64|186.87|186.79|186.72|186.64|167
1746441900000|2025-05-05 10:45:00|186.77|186.69|186.82|186.69|186.82|186.74|186.72|186.64|117
1746442200000|2025-05-05 10:50:00|186.77|186.64|186.87|186.79|186.87|186.79|186.72|186.64|540
1746442500000|2025-05-05 10:55:00|186.82|186.74|186.87|186.79|186.92|186.84|186.82|186.74|158
1746442800000|2025-05-05 11:00:00|186.82|186.74|186.82|186.74|186.87|186.79|186.77|186.64|228
1746443100000|2025-05-05 11:05:00|186.87|186.79|186.97|186.84|186.97|186.89|186.82|186.74|257
1746443400000|2025-05-05 11:10:00|186.92|186.89|186.92|186.84|186.97|186.89|186.82|186.74|308
1746443700000|2025-05-05 11:15:00|186.97|186.89|186.77|186.69|186.97|186.89|186.77|186.64|165
1746444000000|2025-05-05 11:20:00|186.72|186.64|186.72|186.64|186.87|186.79|186.72|186.64|2571
1746444300000|2025-05-05 11:25:00|186.67|186.59|186.57|186.49|186.72|186.64|186.57|186.49|166
1746444600000|2025-05-05 11:30:00|186.62|186.54|186.52|186.44|186.67|186.54|186.47|186.39|180
1746444900000|2025-05-05 11:35:00|186.57|186.49|186.52|186.44|186.62|186.54|186.47|186.39|128
1746445200000|2025-05-05 11:40:00|186.57|186.49|186.72|186.59|186.72|186.64|186.57|186.49|113
1746445500000|2025-05-05 11:45:00|186.77|186.64|186.82|186.74|186.92|186.84|186.72|186.59|1083
1746445800000|2025-05-05 11:50:00|186.77|186.69|186.87|186.74|186.92|186.84|186.77|186.69|491
1746446100000|2025-05-05 11:55:00|186.82|186.79|186.87|186.79|186.87|186.79|186.82|186.79|57
1746446400000|2025-05-05 12:00:00|186.92|186.84|186.87|186.79|187.02|186.94|186.87|186.79|764
1746446700000|2025-05-05 12:05:00|186.92|186.84|186.97|186.89|187.02|186.94|186.87|186.79|322
1746447000000|2025-05-05 12:10:00|186.92|186.84|186.92|186.84|186.97|186.89|186.87|186.74|291
1746447300000|2025-05-05 12:15:00|186.87|186.79|186.87|186.74|186.92|186.84|186.82|186.74|108
1746447600000|2025-05-05 12:20:00|186.82|186.69|186.87|186.79|186.87|186.79|186.77|186.69|73
1746447900000|2025-05-05 12:25:00|186.82|186.74|186.87|186.79|186.87|186.79|186.82|186.74|78
1746448200000|2025-05-05 12:30:00|186.82|186.74|186.82|186.74|186.87|186.79|186.72|186.64|196
1746448500000|2025-05-05 12:35:00|186.87|186.79|186.87|186.79|186.92|186.84|186.82|186.74|219
1746448800000|2025-05-05 12:40:00|186.92|186.84|186.92|186.84|186.97|186.89|186.87|186.79|263
1746449100000|2025-05-05 12:45:00|186.97|186.89|186.82|186.74|186.97|186.89|186.77|186.64|589
1746449400000|2025-05-05 12:50:00|186.87|186.79|187.02|186.94|187.02|186.94|186.82|186.74|75
1746449700000|2025-05-05 12:55:00|187.07|186.99|187.07|186.99|187.12|187.04|187.07|186.99|193
1746450000000|2025-05-05 13:00:00|187.02|186.94|187.07|186.94|187.12|187.04|186.97|186.89|522
1746450300000|2025-05-05 13:05:00|187.02|186.89|186.92|186.84|187.07|186.94|186.92|186.84|554
1746450600000|2025-05-05 13:10:00|186.97|186.89|186.57|186.49|187.02|186.89|186.57|186.49|201
1746450900000|2025-05-05 13:15:00|186.62|186.54|186.67|186.59|186.72|186.64|186.52|186.44|95
1746451200000|2025-05-05 13:20:00|186.72|186.64|186.77|186.69|186.82|186.74|186.67|186.59|144
1746451500000|2025-05-05 13:25:00|186.82|186.74|187.02|186.89|187.02|186.89|186.82|186.69|181
1746451800000|2025-05-05 13:30:00|186.97|186.94|186.87|186.79|187.02|186.94|186.72|186.64|348
1746452100000|2025-05-05 13:35:00|186.82|186.74|186.92|186.84|186.97|186.89|186.82|186.74|146
1746452400000|2025-05-05 13:40:00|186.87|186.79|186.97|186.89|187.07|186.94|186.82|186.74|136
1746452700000|2025-05-05 13:45:00|186.92|186.84|187.07|186.99|187.07|186.99|186.87|186.79|120
1746453000000|2025-05-05 13:50:00|187.12|186.94|187.07|186.99|187.12|186.99|186.97|186.89|146
1746453300000|2025-05-05 13:55:00|187.12|187.04|187.12|186.94|187.17|187.09|187.02|186.94|870
1746453600000|2025-05-05 14:00:00|187.42|187.24|187.32|187.24|187.62|187.49|187.27|187.19|3469
1746453900000|2025-05-05 14:05:00|187.27|187.19|187.22|187.09|187.37|187.29|187.17|187.09|2299
1746454200000|2025-05-05 14:10:00|187.17|187.14|187.37|187.29|187.47|187.39|187.17|187.14|809
1746454500000|2025-05-05 14:15:00|187.42|187.34|187.47|187.39|187.52|187.44|187.37|187.29|390
1746454800000|2025-05-05 14:20:00|187.42|187.34|187.27|187.19|187.47|187.34|187.27|187.14|819
1746455100000|2025-05-05 14:25:00|187.22|187.14|187.42|187.34|187.42|187.34|187.22|187.14|337
1746455400000|2025-05-05 14:30:00|187.47|187.39|187.32|187.24|187.47|187.39|187.27|187.19|708
1746455700000|2025-05-05 14:35:00|187.27|187.19|187.52|187.44|187.52|187.44|187.27|187.19|1095
1746456000000|2025-05-05 14:40:00|187.47|187.39|187.42|187.34|187.52|187.39|187.37|187.29|569
1746456300000|2025-05-05 14:45:00|187.47|187.39|187.47|187.39|187.57|187.49|187.47|187.34|966
1746456600000|2025-05-05 14:50:00|187.42|187.34|187.37|187.29|187.52|187.44|187.32|187.24|1120
1746456900000|2025-05-05 14:55:00|187.32|187.24|187.42|187.34|187.47|187.34|187.32|187.24|673
1746457200000|2025-05-05 15:00:00|187.37|187.29|187.32|187.24|187.37|187.29|187.32|187.24|1179
1746457500000|2025-05-05 15:05:00|187.27|187.19|187.17|187.09|187.32|187.24|187.12|187.04|1100
1746457800000|2025-05-05 15:10:00|187.22|187.14|187.27|187.19|187.32|187.24|187.12|187.04|749
1746458100000|2025-05-05 15:15:00|187.32|187.24|187.27|187.19|187.32|187.24|187.22|187.14|3272
1746458400000|2025-05-05 15:20:00|187.32|187.24|187.37|187.29|187.47|187.39|187.27|187.19|5676
1746458700000|2025-05-05 15:25:00|187.32|187.24|187.22|187.14|187.32|187.24|187.12|187.04|2750
1746459000000|2025-05-05 15:30:00|187.27|187.19|187.37|187.29|187.57|187.49|187.22|187.14|7970
1746459300000|2025-05-05 15:35:00|187.32|187.24|187.12|187.04|187.37|187.29|187.12|187.04|1951
1746459600000|2025-05-05 15:40:00|187.07|186.99|187.27|187.19|187.27|187.19|187.07|186.99|688
1746459900000|2025-05-05 15:45:00|187.32|187.24|187.42|187.34|187.42|187.34|187.32|187.24|120
1746460200000|2025-05-05 15:50:00|187.47|187.39|187.42|187.34|187.47|187.39|187.42|187.34|403
1746460500000|2025-05-05 15:55:00|187.37|187.29|187.37|187.29|187.42|187.34|187.37|187.29|109
1746460800000|2025-05-05 16:00:00|187.42|187.34|187.57|187.49|187.62|187.49|187.37|187.29|234
1746461100000|2025-05-05 16:05:00|187.62|187.54|187.57|187.49|187.62|187.54|187.57|187.49|20
1746461400000|2025-05-05 16:10:00|187.52|187.44|187.52|187.44|187.57|187.49|187.52|187.44|74
1746461700000|2025-05-05 16:15:00|187.57|187.49|187.62|187.54|187.62|187.54|187.57|187.44|34
1746462000000|2025-05-05 16:20:00|187.57|187.49|187.62|187.54|187.62|187.54|187.57|187.49|28
1746462300000|2025-05-05 16:25:00|187.57|187.49|187.67|187.54|187.67|187.59|187.57|187.49|123
1746462600000|2025-05-05 16:30:00|187.62|187.59|187.62|187.54|187.62|187.59|187.57|187.49|5
1746462900000|2025-05-05 16:35:00|187.67|187.59|187.62|187.54|187.67|187.59|187.57|187.49|8
1746463200000|2025-05-05 16:40:00|187.67|187.59|187.62|187.49|187.67|187.59|187.62|187.49|1
1746463500000|2025-05-05 16:45:00|187.57|187.54|187.62|187.54|187.62|187.54|187.57|187.54|18
1746463800000|2025-05-05 16:50:00|187.57|187.49|187.57|187.49|187.57|187.49|187.57|187.49|44
1746464100000|2025-05-05 16:55:00|187.52|187.44|187.52|187.39|187.52|187.44|187.52|187.39|10
1746464400000|2025-05-05 17:00:00|187.47|187.34|187.47|187.34|187.52|187.39|187.47|187.34|101
1746464700000|2025-05-05 17:05:00|187.42|187.29|187.42|187.29|187.42|187.34|187.37|187.29|20
1746465000000|2025-05-05 17:10:00|187.47|187.34|187.47|187.34|187.47|187.34|187.42|187.34|1
1746465300000|2025-05-05 17:15:00|187.42|187.29|187.42|187.34|187.47|187.34|187.42|187.29|2
1746465600000|2025-05-05 17:20:00||187.29||187.29||187.29||187.29|25
1746465900000|2025-05-05 17:25:00|187.47|187.34|187.37|187.24|187.47|187.34|187.37|187.24|108
1746466200000|2025-05-05 17:30:00|187.42|187.29|187.47|187.39|187.47|187.39|187.42|187.29|1
1746466500000|2025-05-05 17:35:00|187.52||187.52||187.52||187.52||5
1746466800000|2025-05-05 17:40:00|187.47||187.52||187.52||187.47||0
1746467100000|2025-05-05 17:45:00|187.57|187.44|187.62|187.49|187.62|187.49|187.57|187.44|59
1746467400000|2025-05-05 17:50:00|187.67|187.54|187.62|187.49|187.67|187.54|187.57|187.49|1
1746467700000|2025-05-05 17:55:00|187.57||187.57||187.62||187.57||10
1746468000000|2025-05-05 18:00:00|187.62|187.54|187.62|187.54|187.62|187.54|187.62|187.49|43
1746468300000|2025-05-05 18:05:00|187.67|187.49|187.67|187.54|187.67|187.54|187.62|187.49|19
1746468600000|2025-05-05 18:10:00|187.72|187.59|187.72|187.64|187.72|187.64|187.72|187.59|2
1746468900000|2025-05-05 18:15:00||187.59||187.59||187.59||187.59|6
1746469200000|2025-05-05 18:20:00|187.67||187.72||187.72||187.67||10
1746469500000|2025-05-05 18:25:00|187.67|187.64|187.67|187.59|187.67|187.64|187.67|187.59|54
1746469800000|2025-05-05 18:30:00|187.72|187.64|187.72|187.64|187.72|187.64|187.72|187.64|10
1746470400000|2025-05-05 18:40:00|187.77||187.72||187.77||187.72||109
1746470700000|2025-05-05 18:45:00|187.67|187.59|187.67|187.59|187.67|187.59|187.67|187.59|47
1746471000000|2025-05-05 18:50:00|187.62|187.54|187.62|187.54|187.67|187.54|187.62|187.54|32
1746471300000|2025-05-05 18:55:00|187.57|187.49|187.57|187.49|187.57|187.49|187.57|187.49|4
1746471600000|2025-05-05 19:00:00|187.52|187.44|187.57|187.44|187.57|187.44|187.52|187.39|45
1746471900000|2025-05-05 19:05:00|187.52|187.49|187.57|187.44|187.57|187.49|187.52|187.44|22
1746472200000|2025-05-05 19:10:00|187.52|187.39|187.47|187.39|187.52|187.39|187.47|187.39|4
1746472500000|2025-05-05 19:15:00|187.52||187.47||187.52||187.47||20
1746472800000|2025-05-05 19:20:00|187.52|187.34|187.42|187.34|187.52|187.34|187.37|187.29|17
1746473100000|2025-05-05 19:25:00|187.47|187.39|187.47|187.39|187.47|187.39|187.47|187.39|0
1746473400000|2025-05-05 19:30:00|187.42|187.34|187.42|187.34|187.42|187.34|187.37|187.29|30
1746473700000|2025-05-05 19:35:00|187.47|187.39|187.42|187.34|187.52|187.39|187.42|187.34|40
1746474000000|2025-05-05 19:40:00|187.47|187.29|187.37|187.24|187.47|187.29|187.32|187.24|62
1746474300000|2025-05-05 19:45:00|187.32|187.19|187.37|187.24|187.37|187.24|187.27|187.19|40
1746474600000|2025-05-05 19:50:00|187.42|187.29|187.22|187.09|187.42|187.29|187.17|187.09|22
1746474900000|2025-05-05 19:55:00|187.17|187.04|187.27|187.14|187.32|187.19|187.17|187.04|96
1746511200000|2025-05-06 06:00:00|186.97|186.89|187.22|187.09|187.22|187.09|186.97|186.89|47
1746511500000|2025-05-06 06:05:00|187.27|187.14|187.27|187.14|187.27|187.14|187.12|187.04|44
1746511800000|2025-05-06 06:10:00|187.22||187.27||187.27||187.22||0
1746512100000|2025-05-06 06:15:00|187.22|187.19|187.27|187.14|187.27|187.19|187.22|187.14|4
1746512400000|2025-05-06 06:20:00|187.22|187.09|187.27|187.19|187.32|187.19|187.22|187.09|2
1746512700000|2025-05-06 06:25:00|187.32|187.14|187.42|187.34|187.42|187.34|187.27|187.14|5
1746513000000|2025-05-06 06:30:00|187.37|187.29|187.52|187.39|187.52|187.39|187.37|187.29|9
1746513300000|2025-05-06 06:35:00|187.47|187.34|187.42|187.29|187.52|187.34|187.42|187.24|11
1746513600000|2025-05-06 06:40:00|187.37|187.24|187.22|187.09|187.37|187.24|187.22|187.09|0
1746513900000|2025-05-06 06:45:00|187.27|187.14|187.32|187.19|187.32|187.19|187.27|187.09|2
1746514200000|2025-05-06 06:50:00|187.27|187.24|187.27|187.14|187.37|187.24|187.27|187.14|14
1746514500000|2025-05-06 06:55:00|187.32|187.19|187.62|187.49|187.77|187.64|187.32|187.19|555
1746514800000|2025-05-06 07:00:00|187.72|187.59|188.32|188.19|188.52|188.39|187.72|187.59|2520
1746515100000|2025-05-06 07:05:00|188.37|188.24|188.07|187.99|188.37|188.24|187.72|187.64|809
1746515400000|2025-05-06 07:10:00|188.12|187.94|188.02|187.89|188.12|187.99|187.77|187.69|643
1746515700000|2025-05-06 07:15:00|188.07|187.94|188.12|187.99|188.37|188.29|188.02|187.94|804
1746516000000|2025-05-06 07:20:00|188.17|188.04|187.97|187.89|188.22|188.14|187.87|187.74|584
1746516300000|2025-05-06 07:25:00|188.02|187.94|188.17|188.09|188.32|188.19|188.02|187.94|531
1746516600000|2025-05-06 07:30:00|188.22|188.14|188.22|188.14|188.37|188.29|188.17|188.09|729
1746516900000|2025-05-06 07:35:00|188.17|188.09|188.17|188.09|188.37|188.29|187.97|187.89|313
1746517200000|2025-05-06 07:40:00|188.12|188.04|187.97|187.84|188.37|188.29|187.92|187.84|530
1746517500000|2025-05-06 07:45:00|188.07|187.94|188.12|188.04|188.27|188.14|187.97|187.84|1082
1746517800000|2025-05-06 07:50:00|188.17|187.99|188.07|187.99|188.22|188.14|188.02|187.94|698
1746518100000|2025-05-06 07:55:00|188.12|187.94|187.82|187.69|188.12|187.99|187.77|187.69|958
1746518400000|2025-05-06 08:00:00|187.77|187.74|187.32|187.19|187.97|187.89|187.22|187.14|1146
1746518700000|2025-05-06 08:05:00|187.27|187.14|187.12|187.04|187.52|187.39|186.97|186.84|1506
1746519000000|2025-05-06 08:10:00|187.17|186.99|186.82|186.69|187.17|187.04|186.37|186.24|4556
1746519300000|2025-05-06 08:15:00|186.87|186.74|186.62|186.49|186.92|186.79|186.57|186.49|703
1746519600000|2025-05-06 08:20:00|186.57|186.44|186.47|186.39|186.62|186.49|186.27|186.14|2579
1746519900000|2025-05-06 08:25:00|186.52|186.44|186.57|186.44|186.82|186.74|186.47|186.39|794
1746520200000|2025-05-06 08:30:00|186.52|186.39|186.52|186.44|186.57|186.44|186.17|186.09|1249
1746520500000|2025-05-06 08:35:00|186.57|186.39|186.42|186.29|186.57|186.49|186.32|186.24|1545
1746520800000|2025-05-06 08:40:00|186.37|186.34|186.52|186.39|186.62|186.49|186.27|186.19|1653
1746521100000|2025-05-06 08:45:00|186.47|186.34|186.12|186.04|186.47|186.34|186.07|185.99|696
1746521400000|2025-05-06 08:50:00|186.17|186.09|186.12|186.04|186.32|186.24|186.07|185.99|329
1746521700000|2025-05-06 08:55:00|186.07|185.99|186.12|186.04|186.27|186.19|185.97|185.89|772
1746522000000|2025-05-06 09:00:00|186.07|185.99|185.67|185.59|186.17|186.09|185.62|185.54|1469
1746522300000|2025-05-06 09:05:00|185.72|185.64|185.62|185.54|186.07|185.99|185.52|185.44|1816
1746522600000|2025-05-06 09:10:00|185.67|185.59|185.12|185.04|185.72|185.64|185.02|184.94|898
1746522900000|2025-05-06 09:15:00|185.22|184.99|184.37|184.29|185.22|185.14|184.07|183.99|3565
1746523200000|2025-05-06 09:20:00|184.42|184.34|184.17|184.09|184.47|184.39|183.92|183.84|2439
1746523500000|2025-05-06 09:25:00|184.12|184.04|184.67|184.54|184.72|184.64|183.97|183.89|1305
1746523800000|2025-05-06 09:30:00|184.72|184.59|185.07|184.94|185.12|185.04|184.72|184.54|1870
1746524100000|2025-05-06 09:35:00|185.02|184.99|185.27|185.19|185.37|185.29|185.02|184.94|1480
1746524400000|2025-05-06 09:40:00|185.32|185.24|185.37|185.24|185.52|185.44|185.27|185.19|413
1746524700000|2025-05-06 09:45:00|185.32|185.29|185.52|185.44|185.62|185.54|185.32|185.24|2509
1746525000000|2025-05-06 09:50:00|185.57|185.49|186.07|185.99|186.12|186.04|185.52|185.44|1727
1746525300000|2025-05-06 09:55:00|186.02|185.94|185.97|185.89|186.07|185.99|185.97|185.84|1563
1746525600000|2025-05-06 10:00:00|186.02|185.84|185.62|185.54|186.02|185.89|185.62|185.54|1448
1746525900000|2025-05-06 10:05:00|185.67|185.59|185.62|185.54|185.77|185.69|185.52|185.44|1392
1746526200000|2025-05-06 10:10:00|185.67|185.49|185.87|185.79|185.92|185.84|185.57|185.49|379
1746526500000|2025-05-06 10:15:00|185.82|185.74|186.02|185.94|186.07|185.99|185.82|185.74|1300
1746526800000|2025-05-06 10:20:00|186.07|185.99|186.02|185.94|186.07|185.99|185.87|185.79|939
1746527100000|2025-05-06 10:25:00|186.07|185.99|185.97|185.89|186.07|185.99|185.97|185.89|2608
1746527400000|2025-05-06 10:30:00|186.02|185.84|186.07|185.94|186.07|185.99|185.82|185.74|2223
1746527700000|2025-05-06 10:35:00|186.02|185.99|185.62|185.54|186.07|185.99|185.62|185.54|549
1746528000000|2025-05-06 10:40:00|185.67|185.59|185.42|185.34|185.72|185.64|185.42|185.34|760
1746528300000|2025-05-06 10:45:00|185.47|185.39|185.72|185.64|185.82|185.74|185.42|185.34|707
1746528600000|2025-05-06 10:50:00|185.77|185.69|185.77|185.69|185.82|185.69|185.52|185.44|291
1746528900000|2025-05-06 10:55:00|185.72|185.64|185.92|185.84|185.92|185.84|185.57|185.49|457
1746529200000|2025-05-06 11:00:00|185.87|185.79|185.87|185.79|185.92|185.79|185.62|185.54|359
1746529500000|2025-05-06 11:05:00|185.92|185.84|185.92|185.84|185.97|185.89|185.82|185.74|198
1746529800000|2025-05-06 11:10:00|185.87|185.79|186.07|185.99|186.07|185.99|185.87|185.79|4149
1746530100000|2025-05-06 11:15:00|186.02|185.94|186.02|185.94|186.12|186.04|185.97|185.89|1544
1746530400000|2025-05-06 11:20:00|186.07|185.99|185.82|185.74|186.12|186.04|185.72|185.64|3973
1746530700000|2025-05-06 11:25:00|185.77|185.69|185.87|185.79|185.92|185.84|185.77|185.69|1712
1746531000000|2025-05-06 11:30:00|185.82|185.74|185.57|185.49|185.82|185.79|185.52|185.44|1115
1746531300000|2025-05-06 11:35:00|185.52|185.44|185.92|185.84|186.07|185.99|185.52|185.44|1298
1746531600000|2025-05-06 11:40:00|185.97|185.89|186.02|185.94|186.07|185.99|185.92|185.84|1386
1746531900000|2025-05-06 11:45:00|185.97|185.89|185.82|185.74|186.02|185.94|185.82|185.74|332
1746532200000|2025-05-06 11:50:00|185.87|185.69|185.77|185.69|185.87|185.74|185.67|185.59|337
1746532500000|2025-05-06 11:55:00|185.72|185.64|185.97|185.89|185.97|185.89|185.62|185.54|1150
1746532800000|2025-05-06 12:00:00|186.02|185.94|186.07|185.99|186.07|185.99|185.87|185.79|572
1746533100000|2025-05-06 12:05:00|186.02|185.94|186.17|186.09|186.27|186.19|186.02|185.94|1785
1746533400000|2025-05-06 12:10:00|186.22|186.14|186.22|186.14|186.22|186.14|186.07|185.99|527
1746533700000|2025-05-06 12:15:00|186.17|186.09|186.22|186.14|186.22|186.14|186.12|186.04|953
1746534000000|2025-05-06 12:20:00|186.17|186.09|186.22|186.14|186.22|186.14|186.12|186.04|1284
1746534300000|2025-05-06 12:25:00|186.17|186.04|186.12|186.04|186.22|186.09|186.07|185.99|522
1746534600000|2025-05-06 12:30:00|186.22|186.09|186.12|186.04|186.22|186.14|186.02|185.94|642
1746534900000|2025-05-06 12:35:00|186.07|185.99|185.97|185.89|186.17|186.09|185.97|185.84|768
1746535200000|2025-05-06 12:40:00|186.02|185.94|186.07|185.99|186.12|186.04|186.02|185.89|379
1746535500000|2025-05-06 12:45:00|186.02|185.94|185.97|185.89|186.12|186.04|185.97|185.89|444
1746535800000|2025-05-06 12:50:00|185.92|185.84|185.92|185.84|185.97|185.89|185.82|185.74|520
1746536100000|2025-05-06 12:55:00|185.97|185.89|185.97|185.89|185.97|185.89|185.87|185.79|458
1746536400000|2025-05-06 13:00:00|185.92|185.84|185.77|185.69|186.02|185.94|185.72|185.59|601
1746536700000|2025-05-06 13:05:00|185.82|185.74|185.97|185.89|186.02|185.94|185.72|185.64|437
1746537000000|2025-05-06 13:10:00|186.02|185.94|186.22|186.14|186.22|186.14|186.02|185.94|240
1746537300000|2025-05-06 13:15:00|186.17|186.09|186.22|186.14|186.22|186.14|186.12|185.99|1185
1746537600000|2025-05-06 13:20:00|186.17|186.09|186.32|186.19|186.37|186.29|186.17|186.09|1955
1746537900000|2025-05-06 13:25:00|186.37|186.24|186.02|185.94|186.37|186.29|186.02|185.89|1059
1746538200000|2025-05-06 13:30:00|186.07|185.99|186.17|186.09|186.32|186.24|186.02|185.94|2050
1746538500000|2025-05-06 13:35:00|186.22|186.14|186.42|186.34|186.47|186.39|186.17|186.09|6807
1746538800000|2025-05-06 13:40:00|186.37|186.29|186.02|185.94|186.47|186.39|185.97|185.89|4399
1746539100000|2025-05-06 13:45:00|185.97|185.89|186.27|186.14|186.47|186.39|185.97|185.89|9056
1746539400000|2025-05-06 13:50:00|186.17|186.19|186.07|185.99|186.22|186.19|185.97|185.89|728
1746539700000|2025-05-06 13:55:00|186.02|185.94|186.42|186.34|186.47|186.39|186.02|185.94|1438
1746540000000|2025-05-06 14:00:00|186.47|186.39|186.47|186.39|186.47|186.39|186.32|186.24|565
1746540300000|2025-05-06 14:05:00|186.42|186.34|186.47|186.39|186.52|186.44|186.32|186.24|1447
1746540600000|2025-05-06 14:10:00|186.42|186.34|186.37|186.29|186.47|186.39|186.37|186.29|1571
1746540900000|2025-05-06 14:15:00|186.42|186.34|186.92|186.84|187.12|187.04|186.42|186.34|7635
1746541200000|2025-05-06 14:20:00|186.87|186.79|186.87|186.79|187.02|186.94|186.87|186.74|1758
1746541500000|2025-05-06 14:25:00|186.92|186.74|186.62|186.54|186.97|186.84|186.52|186.44|828
1746541800000|2025-05-06 14:30:00|186.67|186.59|186.52|186.44|186.72|186.64|186.42|186.34|2512
1746542100000|2025-05-06 14:35:00|186.57|186.49|186.37|186.29|186.57|186.49|186.22|186.14|712
1746542400000|2025-05-06 14:40:00|186.42|186.24|186.12|185.99|186.42|186.24|186.07|185.99|1362
1746542700000|2025-05-06 14:45:00|186.17|186.04|186.22|186.14|186.32|186.24|186.12|186.04|7756
1746543000000|2025-05-06 14:50:00|186.27|186.09|186.22|186.14|186.27|186.19|186.02|185.94|718
1746543300000|2025-05-06 14:55:00|186.27|186.19|186.42|186.34|186.52|186.44|186.22|186.19|487
1746543600000|2025-05-06 15:00:00|186.37|186.29|186.47|186.39|186.57|186.49|186.37|186.24|811
1746543900000|2025-05-06 15:05:00|186.52|186.44|186.67|186.59|186.72|186.64|186.52|186.39|391
1746544200000|2025-05-06 15:10:00|186.62|186.54|186.72|186.64|186.77|186.64|186.47|186.39|675
1746544500000|2025-05-06 15:15:00|186.67|186.59|186.72|186.64|186.72|186.64|186.62|186.54|552
1746544800000|2025-05-06 15:20:00|186.77|186.69|186.82|186.74|186.82|186.74|186.72|186.64|663
1746545100000|2025-05-06 15:25:00|186.77|186.69|186.72|186.64|186.77|186.69|186.67|186.59|1769
1746545400000|2025-05-06 15:30:00|186.77|186.69|187.07|186.94|187.17|187.09|186.67|186.59|4004
1746545700000|2025-05-06 15:35:00|187.02|186.99|187.17|187.09|187.17|187.09|187.02|186.94|7744
1746546000000|2025-05-06 15:40:00|187.22|187.14|186.67|186.59|187.22|187.14|186.67|186.59|3007
1746546300000|2025-05-06 15:45:00|186.72|186.64|186.87|186.74|186.87|186.79|186.67|186.59|361
1746546600000|2025-05-06 15:50:00|186.92|186.79|186.77|186.64|186.92|186.84|186.72|186.64|93
1746546900000|2025-05-06 15:55:00|186.72|186.69|186.62|186.54|186.82|186.74|186.62|186.54|284
1746547200000|2025-05-06 16:00:00|186.67|186.59|186.77|186.64|186.77|186.69|186.62|186.59|26
1746547500000|2025-05-06 16:05:00|186.72|186.59|186.62|186.54|186.77|186.69|186.62|186.54|31
1746547800000|2025-05-06 16:10:00|186.67|186.59|187.17|187.04|187.17|187.09|186.62|186.59|670
1746548100000|2025-05-06 16:15:00|187.12|187.09|187.17|187.04|187.22|187.14|186.97|186.89|286
1746548400000|2025-05-06 16:20:00|187.12|187.09|186.92|186.79|187.22|187.14|186.72|186.64|481
1746548700000|2025-05-06 16:25:00|186.87|186.74|186.87|186.79|187.02|186.94|186.87|186.74|140
1746549000000|2025-05-06 16:30:00|186.92|186.84|186.97|186.89|186.97|186.89|186.82|186.74|72
1746549300000|2025-05-06 16:35:00|187.02|186.84|186.97|186.84|187.02|186.94|186.87|186.79|86
1746549600000|2025-05-06 16:40:00|186.92|186.89|186.77|186.64|186.97|186.89|186.72|186.64|31
1746549900000|2025-05-06 16:45:00|186.72|186.59|186.67|186.59|186.72|186.64|186.62|186.54|63
1746550200000|2025-05-06 16:50:00|186.62|186.54|186.67|186.54|186.67|186.59|186.62|186.49|115
1746550500000|2025-05-06 16:55:00|186.72|186.59|186.57|186.49|186.72|186.64|186.57|186.49|23
1746550800000|2025-05-06 17:00:00|186.62|186.54|186.62|186.54|186.77|186.69|186.62|186.49|91
1746551100000|2025-05-06 17:05:00|186.67|186.59|186.82|186.74|186.82|186.74|186.62|186.54|20
1746551400000|2025-05-06 17:10:00|186.77|186.69|186.82|186.74|186.82|186.74|186.77|186.64|42
1746551700000|2025-05-06 17:15:00|186.87|186.79|186.92|186.79|186.92|186.79|186.87|186.79|23
1746552000000|2025-05-06 17:20:00|186.87|186.74|186.72|186.64|186.87|186.74|186.72|186.59|87
1746552300000|2025-05-06 17:25:00|186.67|186.59|186.72|186.64|186.77|186.69|186.67|186.59|34
1746552600000|2025-05-06 17:30:00|186.77|186.69|186.82|186.69|186.82|186.69|186.77|186.69|38
1746552900000|2025-05-06 17:35:00|186.87|186.74|186.62|186.49|186.87|186.74|186.62|186.49|17
1746553200000|2025-05-06 17:40:00|186.57|186.44|186.47|186.39|186.57|186.49|186.47|186.39|73
1746553500000|2025-05-06 17:45:00|186.42|186.34|186.42|186.34|186.47|186.39|186.37|186.29|37
1746553800000|2025-05-06 17:50:00|186.47|186.29|186.47|186.34|186.47|186.39|186.42|186.29|51
1746554100000|2025-05-06 17:55:00|186.42||186.42||186.47||186.42||13
1746554400000|2025-05-06 18:00:00|186.47|186.29|186.62|186.49|186.72|186.59|186.47|186.29|82
1746554700000|2025-05-06 18:05:00|186.57|186.44|186.62|186.54|186.62|186.54|186.57|186.44|13
1746555000000|2025-05-06 18:10:00|186.57|186.49|186.52|186.39|186.57|186.49|186.47|186.39|59
1746555300000|2025-05-06 18:15:00|186.57|186.44|186.62|186.49|186.62|186.49|186.52|186.44|15
1746555600000|2025-05-06 18:20:00|186.67|186.54|186.72|186.59|186.72|186.59|186.67|186.49|6
1746555900000|2025-05-06 18:25:00|186.77|186.64|186.77|186.69|186.82|186.69|186.72|186.59|1
1746556200000|2025-05-06 18:30:00|186.82|186.64|186.87|186.74|186.87|186.74|186.77|186.64|61
1746556500000|2025-05-06 18:35:00|186.82|186.69|186.72|186.64|186.82|186.74|186.72|186.64|2
1746556800000|2025-05-06 18:40:00|186.77|186.69|186.72|186.59|186.82|186.69|186.72|186.59|13
1746557100000|2025-05-06 18:45:00|186.77|186.64|186.77|186.64|186.77|186.64|186.72|186.59|10
1746557400000|2025-05-06 18:50:00|186.72|186.59|186.77|186.64|186.77|186.64|186.72|186.59|2
1746557700000|2025-05-06 18:55:00|186.72|186.69|186.82|186.69|186.82|186.74|186.72|186.69|5
1746558000000|2025-05-06 19:00:00|186.77|186.64|186.72|186.59|186.82|186.69|186.72|186.59|20
1746558300000|2025-05-06 19:05:00|186.67|186.64|186.67|186.54|186.67|186.64|186.62|186.54|19
1746558600000|2025-05-06 19:10:00|186.62|186.59|186.72|186.64|186.72|186.64|186.62|186.49|22
1746558900000|2025-05-06 19:15:00|186.67|186.59|186.62|186.49|186.67|186.64|186.62|186.49|6
1746559200000|2025-05-06 19:20:00|186.57|186.44|186.62|186.49|186.62|186.54|186.57|186.44|15
1746559500000|2025-05-06 19:25:00|186.57|186.44|186.67|186.59|186.67|186.59|186.57|186.44|31
1746559800000|2025-05-06 19:30:00|186.72|186.64|186.72|186.64|186.82|186.69|186.67|186.54|79
1746560100000|2025-05-06 19:35:00|186.77|186.69|186.72|186.59|186.77|186.69|186.67|186.59|54
1746560400000|2025-05-06 19:40:00|186.67|186.64|186.77|186.69|186.82|186.69|186.67|186.59|41
1746560700000|2025-05-06 19:45:00|186.82|186.64|186.87|186.74|186.87|186.74|186.77|186.64|86
1746561000000|2025-05-06 19:50:00|186.92|186.79|186.67|186.54|186.92|186.79|186.67|186.54|111
1746561300000|2025-05-06 19:55:00|186.62|186.49|186.47|186.34|186.67|186.54|186.47|186.34|27
1746597600000|2025-05-07 06:00:00|186.44|186.37|187.17|187.04|187.27|187.14|186.44|186.37|115
1746597900000|2025-05-07 06:05:00|187.22|187.09|187.22|187.09|187.27|187.14|187.07|186.94|56
1746598200000|2025-05-07 06:10:00|187.17|187.14|187.12|187.04|187.17|187.14|187.07|186.99|36
1746598500000|2025-05-07 06:15:00|187.17|186.99|187.02|186.89|187.17|186.99|187.02|186.89|19
1746598800000|2025-05-07 06:20:00|186.97|186.84|186.92|186.84|186.97|186.84|186.87|186.74|31
1746599100000|2025-05-07 06:25:00|186.87|186.74|186.92|186.84|186.97|186.84|186.82|186.69|39
1746599400000|2025-05-07 06:30:00|186.87|186.79|186.72|186.59|186.87|186.79|186.72|186.59|29
1746599700000|2025-05-07 06:35:00|186.67|186.64|186.82|186.69|186.87|186.69|186.67|186.59|38
1746600000000|2025-05-07 06:40:00|186.72|186.59|186.67|186.59|186.82|186.69|186.67|186.59|531
1746600300000|2025-05-07 06:45:00|186.62|186.54|186.67|186.59|186.72|186.64|186.57|186.49|64
1746600600000|2025-05-07 06:50:00|186.72|186.64|186.87|186.74|186.87|186.79|186.62|186.49|685
1746600900000|2025-05-07 06:55:00|186.82|186.79|186.97|186.84|186.97|186.84|186.62|186.54|523
1746601200000|2025-05-07 07:00:00|187.02|186.89|186.87|186.79|187.12|186.99|186.42|186.34|1389
1746601500000|2025-05-07 07:05:00|186.92|186.84|186.67|186.54|186.97|186.84|186.57|186.44|698
1746601800000|2025-05-07 07:10:00|186.62|186.59|186.97|186.84|187.12|186.99|186.57|186.49|464
1746602100000|2025-05-07 07:15:00|187.02|186.89|187.02|186.89|187.07|186.99|186.77|186.69|749
1746602400000|2025-05-07 07:20:00|186.97|186.94|187.02|186.89|187.22|187.09|186.97|186.84|688
1746602700000|2025-05-07 07:25:00|186.97|186.94|187.37|187.29|187.42|187.34|186.97|186.84|322
1746603000000|2025-05-07 07:30:00|187.42|187.34|187.27|187.19|187.42|187.34|187.27|187.19|585
1746603300000|2025-05-07 07:35:00|187.22|187.14|187.32|187.24|187.37|187.29|187.12|187.04|364
1746603600000|2025-05-07 07:40:00|187.37|187.29|187.37|187.29|187.52|187.44|187.22|187.14|211
1746603900000|2025-05-07 07:45:00|187.42|187.34|187.52|187.39|187.62|187.54|187.32|187.24|711
1746604200000|2025-05-07 07:50:00|187.47|187.44|187.57|187.44|187.67|187.59|187.42|187.34|655
1746604500000|2025-05-07 07:55:00|187.52|187.49|187.62|187.54|187.67|187.59|187.37|187.29|107
1746604800000|2025-05-07 08:00:00|187.67|187.59|187.82|187.74|187.97|187.89|187.67|187.59|512
1746605100000|2025-05-07 08:05:00|187.87|187.79|187.97|187.89|188.02|187.94|187.82|187.69|520
1746605400000|2025-05-07 08:10:00|188.02|187.84|187.82|187.69|188.02|187.89|187.77|187.69|368
1746605700000|2025-05-07 08:15:00|187.77|187.74|188.07|187.99|188.07|187.99|187.72|187.64|203
1746606000000|2025-05-07 08:20:00|188.02|187.94|187.82|187.74|188.02|187.94|187.82|187.74|378
1746606300000|2025-05-07 08:25:00|187.87|187.79|187.57|187.49|187.87|187.79|187.57|187.49|428
1746606600000|2025-05-07 08:30:00|187.62|187.54|187.47|187.39|187.62|187.54|187.42|187.34|806
1746606900000|2025-05-07 08:35:00|187.42|187.34|187.52|187.44|187.52|187.44|187.32|187.24|423
1746607200000|2025-05-07 08:40:00|187.47|187.39|187.32|187.24|187.57|187.44|187.22|187.14|124
1746607500000|2025-05-07 08:45:00|187.37|187.29|187.07|186.99|187.57|187.49|187.07|186.99|236
1746607800000|2025-05-07 08:50:00|187.02|186.94|187.07|186.99|187.12|187.04|186.87|186.74|602
1746608100000|2025-05-07 08:55:00|187.12|187.04|187.07|186.94|187.17|187.09|186.97|186.89|10378
1746608400000|2025-05-07 09:00:00|187.02|186.89|187.17|187.09|187.17|187.09|186.82|186.74|1757
1746608700000|2025-05-07 09:05:00|187.12|187.04|187.12|187.04|187.37|187.24|187.12|187.04|1160
1746609000000|2025-05-07 09:10:00|187.17|187.09|186.97|186.89|187.17|187.09|186.97|186.89|890
1746609300000|2025-05-07 09:15:00|186.92|186.84|186.97|186.89|187.02|186.94|186.72|186.64|563
1746609600000|2025-05-07 09:20:00|187.02|186.94|186.77|186.69|187.02|186.94|186.72|186.64|663
1746609900000|2025-05-07 09:25:00|186.72|186.64|186.62|186.54|186.72|186.69|186.52|186.44|973
1746610200000|2025-05-07 09:30:00|186.67|186.59|186.57|186.49|186.72|186.59|186.42|186.34|480
1746610500000|2025-05-07 09:35:00|186.52|186.44|186.82|186.74|186.82|186.74|186.52|186.44|672
1746610800000|2025-05-07 09:40:00|186.77|186.69|186.77|186.69|186.87|186.79|186.77|186.69|182
1746611100000|2025-05-07 09:45:00|186.82|186.74|186.67|186.59|186.82|186.74|186.67|186.59|168
1746611400000|2025-05-07 09:50:00|186.62|186.54|186.47|186.39|186.67|186.54|186.42|186.34|406
1746611700000|2025-05-07 09:55:00|186.52|186.44|186.62|186.54|186.62|186.54|186.47|186.39|504
1746612000000|2025-05-07 10:00:00|186.67|186.49|186.57|186.49|186.72|186.64|186.57|186.49|130
1746612300000|2025-05-07 10:05:00|186.62|186.54|186.62|186.54|186.62|186.54|186.47|186.34|165
1746612600000|2025-05-07 10:10:00|186.57|186.49|186.82|186.74|186.87|186.74|186.57|186.49|305
1746612900000|2025-05-07 10:15:00|186.87|186.79|186.92|186.84|186.92|186.84|186.77|186.69|3607
1746613200000|2025-05-07 10:20:00|186.87|186.79|186.62|186.54|186.92|186.79|186.62|186.54|1477
1746613500000|2025-05-07 10:25:00|186.67|186.59|186.67|186.54|186.77|186.64|186.62|186.54|184
1746613800000|2025-05-07 10:30:00|186.62|186.49|186.67|186.59|186.72|186.59|186.52|186.44|449
1746614100000|2025-05-07 10:35:00|186.72|186.64|186.87|186.79|186.87|186.79|186.67|186.54|247
1746614400000|2025-05-07 10:40:00|186.92|186.84|187.07|186.99|187.07|186.99|186.92|186.84|685
1746614700000|2025-05-07 10:45:00|187.02|186.94|186.97|186.89|187.07|186.94|186.97|186.89|317
1746615000000|2025-05-07 10:50:00|187.02|186.94|187.02|186.94|187.07|186.94|186.97|186.89|124
1746615300000|2025-05-07 10:55:00|186.97|186.89|186.97|186.84|186.97|186.89|186.87|186.79|168
1746615600000|2025-05-07 11:00:00|187.02|186.89|186.97|186.89|187.02|186.94|186.92|186.84|626
1746615900000|2025-05-07 11:05:00|186.92|186.84|186.97|186.89|186.97|186.89|186.82|186.74|198
1746616200000|2025-05-07 11:10:00|187.02|186.94|187.02|186.94|187.07|186.99|186.97|186.89|156
1746616500000|2025-05-07 11:15:00|187.07|186.99|187.07|186.99|187.12|186.99|187.02|186.89|147
1746616800000|2025-05-07 11:20:00|187.02|186.94|186.87|186.79|187.07|186.94|186.87|186.79|341
1746617100000|2025-05-07 11:25:00|186.82|186.74|186.77|186.69|186.82|186.74|186.72|186.59|369
1746617400000|2025-05-07 11:30:00|186.82|186.74|186.92|186.84|186.92|186.84|186.77|186.69|114
1746617700000|2025-05-07 11:35:00|186.87|186.79|186.92|186.84|186.97|186.89|186.87|186.79|180
1746618000000|2025-05-07 11:40:00|186.87|186.79|186.67|186.59|186.92|186.84|186.67|186.59|531
1746618300000|2025-05-07 11:45:00|186.72|186.64|186.77|186.69|186.82|186.74|186.62|186.54|1558
1746618600000|2025-05-07 11:50:00|186.82|186.74|186.82|186.74|186.92|186.84|186.82|186.74|466
1746618900000|2025-05-07 11:55:00|186.87|186.79|186.97|186.89|187.07|186.99|186.87|186.79|227
1746619200000|2025-05-07 12:00:00|187.02|186.84|186.92|186.84|187.07|186.94|186.92|186.84|878
1746619500000|2025-05-07 12:05:00|186.97|186.89|186.82|186.74|186.97|186.89|186.77|186.69|581
1746619800000|2025-05-07 12:10:00|186.77|186.69|186.57|186.49|186.82|186.69|186.57|186.49|489
1746620100000|2025-05-07 12:15:00|186.62|186.54|186.72|186.64|186.77|186.64|186.57|186.49|129
1746620400000|2025-05-07 12:20:00|186.77|186.69|186.72|186.59|186.82|186.69|186.72|186.59|306
1746620700000|2025-05-07 12:25:00|186.67|186.64|186.62|186.54|186.72|186.64|186.62|186.54|953
1746621000000|2025-05-07 12:30:00|186.67|186.59|186.67|186.59|186.72|186.64|186.62|186.54|233
1746621300000|2025-05-07 12:35:00|186.72|186.64|186.77|186.64|186.77|186.69|186.67|186.59|72
1746621600000|2025-05-07 12:40:00|186.72|186.69|187.07|186.99|187.17|187.09|186.72|186.64|4674
1746621900000|2025-05-07 12:45:00|187.12|187.04|186.92|186.84|187.12|187.04|186.87|186.79|1605
1746622200000|2025-05-07 12:50:00|186.97|186.89|186.77|186.69|186.97|186.89|186.77|186.69|189
1746622500000|2025-05-07 12:55:00|186.82|186.74|186.67|186.59|186.82|186.74|186.52|186.44|712
1746622800000|2025-05-07 13:00:00|186.72|186.64|186.37|186.29|186.72|186.64|186.37|186.29|562
1746623100000|2025-05-07 13:05:00|186.47|186.34|186.37|186.29|186.62|186.54|186.37|186.29|476
1746623400000|2025-05-07 13:10:00|186.42|186.34|186.67|186.59|186.67|186.59|186.37|186.29|678
1746623700000|2025-05-07 13:15:00|186.62|186.54|186.72|186.64|186.77|186.69|186.62|186.54|4172
1746624000000|2025-05-07 13:20:00|186.67|186.59|186.82|186.74|186.87|186.79|186.62|186.54|64
1746624300000|2025-05-07 13:25:00|186.77|186.69|186.77|186.69|186.82|186.74|186.77|186.64|146
1746624600000|2025-05-07 13:30:00|186.82|186.64|186.87|186.74|187.02|186.89|186.77|186.64|1136
1746624900000|2025-05-07 13:35:00|186.82|186.79|186.77|186.69|186.87|186.79|186.67|186.59|1249
1746625200000|2025-05-07 13:40:00|186.82|186.74|186.92|186.84|186.92|186.84|186.67|186.59|1002
1746625500000|2025-05-07 13:45:00|186.97|186.89|186.47|186.39|186.97|186.89|186.42|186.34|664
1746625800000|2025-05-07 13:50:00|186.52|186.44|186.67|186.59|186.72|186.64|186.47|186.39|1543
1746626100000|2025-05-07 13:55:00|186.72|186.64|186.92|186.84|187.02|186.94|186.72|186.59|1341
1746626400000|2025-05-07 14:00:00|186.97|186.79|186.92|186.84|186.97|186.89|186.87|186.79|680
1746626700000|2025-05-07 14:05:00|186.97|186.89|187.02|186.94|187.02|186.94|186.97|186.84|323
1746627000000|2025-05-07 14:10:00|187.07|186.99|186.92|186.84|187.07|186.99|186.82|186.74|1217
1746627300000|2025-05-07 14:15:00|186.97|186.89|186.87|186.79|187.02|186.94|186.82|186.74|392
1746627600000|2025-05-07 14:20:00|186.92|186.84|187.02|186.94|187.12|187.04|186.87|186.79|485
1746627900000|2025-05-07 14:25:00|187.07|186.89|187.07|186.99|187.22|187.09|186.92|186.84|474
1746628200000|2025-05-07 14:30:00|187.12|187.04|187.17|187.09|187.27|187.14|187.12|186.99|451
1746628500000|2025-05-07 14:35:00|187.22|187.14|187.27|187.19|187.27|187.19|187.12|187.04|273
1746628800000|2025-05-07 14:40:00|187.22|187.14|187.27|187.19|187.32|187.24|187.17|187.09|338
1746629100000|2025-05-07 14:45:00|187.22|187.14|187.07|186.99|187.32|187.24|187.07|186.99|761
1746629400000|2025-05-07 14:50:00|187.12|187.04|186.97|186.89|187.17|187.09|186.97|186.89|965
1746629700000|2025-05-07 14:55:00|187.02|186.94|186.92|186.84|187.07|186.99|186.92|186.84|738
1746630000000|2025-05-07 15:00:00|186.97|186.89|187.12|187.04|187.17|187.09|186.97|186.89|857
1746630300000|2025-05-07 15:05:00|187.17|186.99|187.27|187.14|187.27|187.19|187.12|186.99|3084
1746630600000|2025-05-07 15:10:00|187.22|187.19|187.27|187.19|187.37|187.29|187.22|187.14|981
1746630900000|2025-05-07 15:15:00|187.22|187.14|187.12|187.04|187.32|187.24|187.07|186.99|3965
1746631200000|2025-05-07 15:20:00|187.07|186.99|186.97|186.84|187.17|187.09|186.92|186.84|665
1746631500000|2025-05-07 15:25:00|186.92|186.89|186.82|186.74|186.97|186.89|186.82|186.74|1923
1746631800000|2025-05-07 15:30:00|186.87|186.79|186.82|186.74|187.02|186.94|186.82|186.74|3767
1746632100000|2025-05-07 15:35:00|186.77|186.69|186.67|186.54|186.87|186.79|186.67|186.54|1719
1746632400000|2025-05-07 15:40:00|186.72|186.59|186.82|186.74|186.92|186.79|186.72|186.59|1734
1746632700000|2025-05-07 15:45:00|186.87|186.79|186.62|186.54|186.92|186.79|186.62|186.54|7761
1746633000000|2025-05-07 15:50:00|186.67|186.49|186.82|186.74|186.82|186.74|186.57|186.49|186
1746633300000|2025-05-07 15:55:00|186.77|186.69|186.82|186.74|186.87|186.79|186.72|186.64|270
1746633600000|2025-05-07 16:00:00|186.77|186.69|186.92|186.84|186.92|186.84|186.77|186.69|50
1746633900000|2025-05-07 16:05:00|186.87|186.79|186.87|186.79|186.92|186.79|186.77|186.69|68
1746634200000|2025-05-07 16:10:00|186.92|186.84|186.97|186.84|186.97|186.84|186.82|186.74|129
1746634500000|2025-05-07 16:15:00|186.92|186.79|186.87|186.79|186.92|186.84|186.82|186.74|79
1746634800000|2025-05-07 16:20:00|186.92|186.84|186.72|186.64|186.92|186.84|186.67|186.59|114
1746635100000|2025-05-07 16:25:00|186.77|186.69|186.67|186.54|186.77|186.69|186.62|186.54|95
1746635400000|2025-05-07 16:30:00|186.62|186.59|186.72|186.64|186.77|186.69|186.62|186.54|15
1746635700000|2025-05-07 16:35:00|186.77|186.59|186.77|186.69|186.82|186.74|186.72|186.59|131
1746636000000|2025-05-07 16:40:00|186.82|186.74|186.87|186.79|186.92|186.84|186.82|186.69|3
1746636300000|2025-05-07 16:45:00|186.92|186.74|186.97|186.89|186.97|186.89|186.82|186.74|3
1746636600000|2025-05-07 16:50:00|186.92|186.84|187.02|186.89|187.02|186.94|186.87|186.79|3
1746636900000|2025-05-07 16:55:00|187.07|186.94|187.12|186.99|187.12|187.04|187.07|186.89|3
1746637200000|2025-05-07 17:00:00|187.07|186.94|187.12|186.99|187.17|187.04|187.07|186.94|22
1746637500000|2025-05-07 17:05:00|187.07|187.04|187.07|186.99|187.12|187.04|187.07|186.94|19
1746637800000|2025-05-07 17:10:00|187.12|187.04|187.17|187.04|187.17|187.04|187.07|187.04|3
1746638100000|2025-05-07 17:15:00|187.12|186.99|187.07|186.94|187.12|186.99|187.02|186.94|43
1746638400000|2025-05-07 17:20:00|187.02|186.89|187.07|186.94|187.07|186.99|186.97|186.84|4
1746638700000|2025-05-07 17:25:00|187.12|186.99|187.02|186.89|187.12|186.99|187.02|186.89|6
1746639000000|2025-05-07 17:30:00|186.97|186.84|186.97|186.84|187.02|186.84|186.92|186.79|32
1746639300000|2025-05-07 17:35:00|186.92|186.79|186.82|186.69|186.92|186.79|186.77|186.64|74
1746639600000|2025-05-07 17:40:00|186.77|186.74|186.77|186.69|186.82|186.74|186.77|186.69|2
1746639900000|2025-05-07 17:45:00|186.82|186.74|186.92|186.79|186.92|186.79|186.82|186.74|275
1746640200000|2025-05-07 17:50:00|186.87|186.84|186.72|186.59|186.92|186.84|186.62|186.49|114
1746640500000|2025-05-07 17:55:00|186.67|186.49|186.67|186.54|186.82|186.64|186.52|186.39|348
1746640800000|2025-05-07 18:00:00|186.62|186.44|186.67|186.54|186.72|186.64|186.42|186.34|146
1746641100000|2025-05-07 18:05:00|186.62|186.49|186.27|186.14|186.62|186.54|186.12|185.99|288
1746641400000|2025-05-07 18:10:00|186.22|186.19|186.22|186.09|186.37|186.29|186.17|186.09|20
1746641700000|2025-05-07 18:15:00|186.17|186.04|186.22|186.09|186.42|186.29|186.12|186.04|567
1746642000000|2025-05-07 18:20:00|186.27|186.14|186.37|186.24|186.42|186.34|186.27|186.14|8
1746642300000|2025-05-07 18:25:00|186.42|186.29|186.37|186.24|186.52|186.39|186.37|186.24|33
1746642600000|2025-05-07 18:30:00|186.42|186.29|186.62|186.54|186.67|186.54|186.32|186.19|30
1746642900000|2025-05-07 18:35:00|186.67|186.49|186.82|186.69|186.87|186.74|186.57|186.44|39
1746643200000|2025-05-07 18:40:00|186.87|186.74|186.77|186.64|186.87|186.79|186.77|186.64|23
1746643500000|2025-05-07 18:45:00|186.82|186.69|186.52|186.39|186.82|186.69|186.42|186.29|27
1746643800000|2025-05-07 18:50:00|186.57|186.44|186.52|186.39|186.62|186.49|186.42|186.29|28
1746644100000|2025-05-07 18:55:00|186.57|186.44|186.97|186.84|187.07|186.94|186.57|186.44|117
1746644400000|2025-05-07 19:00:00|186.92|186.89|186.87|186.74|186.97|186.89|186.82|186.69|33
1746644700000|2025-05-07 19:05:00|186.82|186.69|186.97|186.84|186.97|186.89|186.77|186.64|131
1746645000000|2025-05-07 19:10:00|186.92|186.79|186.77|186.64|186.92|186.84|186.72|186.59|12
1746645300000|2025-05-07 19:15:00|186.82|186.69|186.87|186.74|186.87|186.74|186.67|186.54|181
1746645600000|2025-05-07 19:20:00|186.82|186.79|186.77|186.64|186.87|186.79|186.72|186.64|49
1746645900000|2025-05-07 19:25:00|186.72|186.59|186.47|186.34|186.77|186.59|186.42|186.29|40
1746646200000|2025-05-07 19:30:00|186.42|186.39|186.37|186.24|186.52|186.44|186.37|186.24|142
1746646500000|2025-05-07 19:35:00|186.42|186.29|186.67|186.54|186.72|186.59|186.37|186.24|25
1746646800000|2025-05-07 19:40:00|186.72|186.59|187.07|186.94|187.42|187.29|186.57|186.49|213
1746647100000|2025-05-07 19:45:00|187.12|186.99|186.92|186.79|187.22|187.09|186.87|186.74|149
1746647400000|2025-05-07 19:50:00|186.87|186.74|187.02|186.94|187.12|186.99|186.67|186.54|49
1746647700000|2025-05-07 19:55:00|186.97|186.89|187.02|186.84|187.22|187.14|186.97|186.84|190
1746684000000|2025-05-08 06:00:00|186.94|186.87|187.72|187.64|187.82|187.69|186.94|186.87|26
1746684300000|2025-05-08 06:05:00|187.67|187.59|187.72|187.54|187.77|187.64|187.62|187.49|18
1746684600000|2025-05-08 06:10:00|187.67|187.59|187.72|187.59|187.72|187.64|187.57|187.44|78
1746684900000|2025-05-08 06:15:00|187.67|187.54|187.52|187.44|187.67|187.54|187.52|187.39|15
1746685200000|2025-05-08 06:20:00|187.62|187.54|187.62|187.49|187.67|187.54|187.57|187.44|22
1746685500000|2025-05-08 06:25:00|187.57|187.44|187.57|187.44|187.62|187.49|187.52|187.44|12
1746685800000|2025-05-08 06:30:00|187.62|187.49|187.57|187.44|187.62|187.54|187.52|187.44|10
1746686100000|2025-05-08 06:35:00|187.52|187.39|187.32|187.19|187.52|187.39|187.22|187.14|329
1746686400000|2025-05-08 06:40:00|187.37|187.24|187.52|187.39|187.57|187.44|187.32|187.24|50
1746686700000|2025-05-08 06:45:00|187.47|187.44|187.42|187.29|187.57|187.44|187.42|187.29|38
1746687000000|2025-05-08 06:50:00|187.47|187.34|187.42|187.29|187.47|187.39|187.37|187.24|67
1746687300000|2025-05-08 06:55:00|187.37|187.24|187.42|187.29|187.42|187.29|187.12|187.04|372
1746687600000|2025-05-08 07:00:00|187.52|187.39|187.92|187.79|188.37|188.29|187.42|187.29|2054
1746687900000|2025-05-08 07:05:00|187.97|187.84|188.37|188.29|188.52|188.39|187.97|187.84|1319
1746688200000|2025-05-08 07:10:00|188.42|188.34|188.47|188.39|188.72|188.64|188.37|188.34|456
1746688500000|2025-05-08 07:15:00|188.52|188.44|188.92|188.84|188.97|188.89|188.42|188.29|1613
1746688800000|2025-05-08 07:20:00|188.97|188.89|188.97|188.84|189.02|188.94|188.82|188.74|702
1746689100000|2025-05-08 07:25:00|188.92|188.89|188.97|188.84|189.02|188.94|188.77|188.69|881
1746689400000|2025-05-08 07:30:00|189.02|188.89|188.42|188.29|189.02|188.94|188.37|188.29|559
1746689700000|2025-05-08 07:35:00|188.37|188.19|188.92|188.79|188.92|188.79|188.27|188.19|574
1746690000000|2025-05-08 07:40:00|188.87|188.84|188.57|188.44|188.97|188.84|188.52|188.44|249
1746690300000|2025-05-08 07:45:00|188.52|188.49|188.17|188.09|188.57|188.49|188.02|187.94|405
1746690600000|2025-05-08 07:50:00|188.22|188.04|188.02|187.94|188.32|188.24|187.97|187.89|615
1746690900000|2025-05-08 07:55:00|188.07|187.89|187.82|187.74|188.17|188.09|187.77|187.69|460
1746691200000|2025-05-08 08:00:00|187.92|187.84|187.92|187.84|188.02|187.94|187.77|187.69|489
1746691500000|2025-05-08 08:05:00|187.87|187.79|187.82|187.74|187.97|187.89|187.77|187.69|314
1746691800000|2025-05-08 08:10:00|187.77|187.69|187.97|187.89|187.97|187.89|187.67|187.59|637
1746692100000|2025-05-08 08:15:00|188.02|187.94|188.07|187.99|188.17|188.09|187.92|187.79|316
1746692400000|2025-05-08 08:20:00|188.17|188.04|188.22|188.09|188.27|188.19|188.07|187.99|1200
1746692700000|2025-05-08 08:25:00|188.17|188.04|188.12|188.04|188.22|188.09|188.07|187.99|213
1746693000000|2025-05-08 08:30:00|188.17|188.09|188.12|188.04|188.22|188.14|187.97|187.89|611
1746693300000|2025-05-08 08:35:00|188.07|187.99|188.02|187.89|188.07|187.99|187.87|187.79|203
1746693600000|2025-05-08 08:40:00|187.97|187.94|187.87|187.79|188.12|188.04|187.82|187.74|450
1746693900000|2025-05-08 08:45:00|187.82|187.74|187.72|187.64|187.87|187.79|187.57|187.49|563
1746694200000|2025-05-08 08:50:00|187.77|187.69|188.02|187.94|188.07|187.99|187.72|187.64|308
1746694500000|2025-05-08 08:55:00|187.97|187.89|187.97|187.89|188.12|188.04|187.87|187.74|664
1746694800000|2025-05-08 09:00:00|188.02|187.94|188.32|188.19|188.32|188.19|187.97|187.89|242
1746695100000|2025-05-08 09:05:00|188.27|188.24|188.32|188.19|188.47|188.39|188.27|188.19|170
1746695400000|2025-05-08 09:10:00|188.37|188.24|188.32|188.19|188.37|188.24|188.22|188.14|409
1746695700000|2025-05-08 09:15:00|188.37|188.24|188.52|188.44|188.52|188.44|188.32|188.24|285
1746696000000|2025-05-08 09:20:00|188.47|188.39|188.52|188.44|188.62|188.54|188.47|188.39|290
1746696300000|2025-05-08 09:25:00|188.57|188.49|188.37|188.29|188.62|188.54|188.27|188.19|300
1746696600000|2025-05-08 09:30:00|188.42|188.24|188.37|188.29|188.47|188.34|188.32|188.24|71
1746696900000|2025-05-08 09:35:00|188.42|188.34|188.57|188.44|188.62|188.49|188.37|188.34|277
1746697200000|2025-05-08 09:40:00|188.52|188.39|188.67|188.59|188.72|188.59|188.52|188.39|227
1746697500000|2025-05-08 09:45:00|188.72|188.64|188.67|188.59|188.77|188.69|188.67|188.54|130
1746697800000|2025-05-08 09:50:00|188.62|188.54|188.82|188.74|188.82|188.74|188.62|188.54|349
1746698100000|2025-05-08 09:55:00|188.77|188.69|188.72|188.59|188.82|188.74|188.57|188.49|230
1746698400000|2025-05-08 10:00:00|188.77|188.64|188.67|188.59|188.77|188.64|188.57|188.44|121
1746698700000|2025-05-08 10:05:00|188.72|188.64|188.82|188.69|188.82|188.74|188.67|188.59|333
1746699000000|2025-05-08 10:10:00|188.87|188.74|188.92|188.84|188.92|188.84|188.82|188.69|211
1746699300000|2025-05-08 10:15:00|188.87|188.79|188.87|188.79|188.92|188.84|188.77|188.69|241
1746699600000|2025-05-08 10:20:00|188.92|188.84|188.87|188.79|188.92|188.84|188.77|188.69|271
1746699900000|2025-05-08 10:25:00|188.92|188.84|188.77|188.69|188.97|188.89|188.77|188.69|203
1746700200000|2025-05-08 10:30:00|188.82|188.74|188.77|188.64|188.82|188.74|188.57|188.49|291
1746700500000|2025-05-08 10:35:00|188.72|188.69|188.82|188.74|188.92|188.84|188.67|188.59|87
1746700800000|2025-05-08 10:40:00|188.87|188.79|188.92|188.84|188.97|188.84|188.87|188.79|60
1746701100000|2025-05-08 10:45:00|188.97|188.79|188.97|188.89|188.97|188.89|188.92|188.79|301
1746701400000|2025-05-08 10:50:00|188.92|188.84|188.97|188.89|188.97|188.89|188.92|188.84|207
1746701700000|2025-05-08 10:55:00|188.92|188.84|188.92|188.79|188.97|188.89|188.87|188.74|1649
1746702000000|2025-05-08 11:00:00|188.97|188.84|188.97|188.89|188.97|188.89|188.77|188.69|1627
1746702300000|2025-05-08 11:05:00|189.12|189.04|189.27|189.19|189.37|189.29|189.12|189.04|3049
1746702600000|2025-05-08 11:10:00|189.32|189.24|189.62|189.49|189.67|189.59|189.32|189.24|2191
1746702900000|2025-05-08 11:15:00|189.57|189.44|189.47|189.39|189.57|189.49|189.42|189.34|462
1746703200000|2025-05-08 11:20:00|189.42|189.34|189.47|189.39|189.52|189.44|189.37|189.24|367
1746703500000|2025-05-08 11:25:00|189.42|189.34|189.32|189.19|189.42|189.34|189.27|189.19|230
1746703800000|2025-05-08 11:30:00|189.27|189.14|189.17|189.04|189.27|189.19|189.07|188.99|511
1746704100000|2025-05-08 11:35:00|189.12|189.09|189.47|189.39|189.47|189.39|189.02|188.94|1859
1746704400000|2025-05-08 11:40:00|189.42|189.34|189.12|189.04|189.47|189.39|189.07|188.99|1934
1746704700000|2025-05-08 11:45:00|189.17|189.09|189.07|188.99|189.17|189.09|188.97|188.84|413
1746705000000|2025-05-08 11:50:00|189.12|189.04|189.27|189.19|189.32|189.24|189.12|189.04|116
1746705300000|2025-05-08 11:55:00|189.32|189.24|189.27|189.19|189.32|189.24|189.22|189.14|87
1746705600000|2025-05-08 12:00:00|189.22|189.14|189.37|189.29|189.42|189.29|189.17|189.09|38
1746705900000|2025-05-08 12:05:00|189.42|189.34|189.37|189.29|189.42|189.34|189.22|189.14|152
1746706200000|2025-05-08 12:10:00|189.32|189.24|189.22|189.14|189.37|189.24|189.22|189.09|27
1746706500000|2025-05-08 12:15:00|189.17|189.09|189.32|189.24|189.37|189.24|189.17|189.09|152
1746706800000|2025-05-08 12:20:00|189.37|189.19|189.27|189.19|189.42|189.29|189.22|189.14|355
1746707100000|2025-05-08 12:25:00|189.32|189.24|189.22|189.09|189.32|189.24|189.17|189.09|85
1746707400000|2025-05-08 12:30:00|189.27|189.14|189.27|189.14|189.32|189.19|189.12|188.99|171
1746707700000|2025-05-08 12:35:00|189.22|189.09|188.67|188.54|189.27|189.09|188.67|188.54|1737
1746708000000|2025-05-08 12:40:00|188.62|188.49|188.97|188.89|188.97|188.89|188.57|188.49|462
1746708300000|2025-05-08 12:45:00|189.02|188.84|189.07|188.94|189.12|188.99|189.02|188.84|81
1746708600000|2025-05-08 12:50:00|189.02|188.99|189.07|188.99|189.22|189.09|189.02|188.94|509
1746708900000|2025-05-08 12:55:00|189.02|188.94|188.97|188.84|189.07|188.99|188.92|188.84|89
1746709200000|2025-05-08 13:00:00|189.02|188.89|189.12|188.99|189.12|188.99|188.97|188.84|34
1746709500000|2025-05-08 13:05:00|189.07|188.94|189.32|189.19|189.32|189.24|189.07|188.94|69
1746709800000|2025-05-08 13:10:00|189.27|189.14|189.32|189.24|189.42|189.34|189.22|189.09|425
1746710100000|2025-05-08 13:15:00|189.37|189.29|189.62|189.54|189.62|189.54|189.32|189.24|650
1746710400000|2025-05-08 13:20:00|189.57|189.49|189.62|189.49|189.72|189.64|189.57|189.49|690
1746710700000|2025-05-08 13:25:00|189.57|189.54|189.52|189.44|189.67|189.54|189.47|189.39|124
1746711000000|2025-05-08 13:30:00|189.57|189.49|189.37|189.29|189.77|189.69|189.37|189.29|804
1746711300000|2025-05-08 13:35:00|189.42|189.24|189.32|189.24|189.47|189.39|189.27|189.19|412
1746711600000|2025-05-08 13:40:00|189.37|189.29|189.52|189.44|189.52|189.44|189.27|189.19|609
1746711900000|2025-05-08 13:45:00|189.57|189.49|189.57|189.49|189.62|189.54|189.47|189.39|383
1746712200000|2025-05-08 13:50:00|189.52|189.44|189.37|189.24|189.57|189.49|189.37|189.24|211
1746712500000|2025-05-08 13:55:00|189.32|189.29|189.42|189.29|189.52|189.39|189.22|189.14|775
1746712800000|2025-05-08 14:00:00|189.37|189.34|189.62|189.54|189.67|189.59|189.37|189.29|234
1746713100000|2025-05-08 14:05:00|189.57|189.49|189.22|189.09|189.62|189.49|189.12|189.04|710
1746713400000|2025-05-08 14:10:00|189.17|189.14|189.32|189.19|189.32|189.19|189.02|188.94|547
1746713700000|2025-05-08 14:15:00|189.27|189.24|189.57|189.49|189.57|189.49|189.27|189.24|478
1746714000000|2025-05-08 14:20:00|189.62|189.44|189.57|189.49|189.67|189.59|189.47|189.39|1019
1746714300000|2025-05-08 14:25:00|189.62|189.44|189.67|189.59|189.77|189.64|189.57|189.44|621
1746714600000|2025-05-08 14:30:00|189.72|189.64|189.77|189.69|189.87|189.74|189.67|189.59|338
1746714900000|2025-05-08 14:35:00|189.82|189.64|189.62|189.49|189.82|189.69|189.52|189.44|484
1746715200000|2025-05-08 14:40:00|189.57|189.44|189.62|189.54|189.67|189.59|189.52|189.44|2064
1746715500000|2025-05-08 14:45:00|189.72|189.64|189.52|189.44|189.77|189.64|189.52|189.44|973
1746715800000|2025-05-08 14:50:00|189.47|189.39|189.32|189.24|189.57|189.44|189.27|189.19|1109
1746716100000|2025-05-08 14:55:00|189.37|189.19|189.47|189.39|189.52|189.44|189.17|189.09|1306
1746716400000|2025-05-08 15:00:00|189.52|189.44|189.42|189.34|189.67|189.54|189.37|189.29|1342
1746716700000|2025-05-08 15:05:00|189.47|189.39|189.67|189.59|189.72|189.64|189.47|189.39|1625
1746717000000|2025-05-08 15:10:00|189.72|189.64|189.82|189.69|189.87|189.74|189.67|189.59|1143
1746717300000|2025-05-08 15:15:00|189.77|189.74|189.87|189.79|189.92|189.84|189.72|189.64|1300
1746717600000|2025-05-08 15:20:00|189.92|189.84|190.27|190.14|190.27|190.14|189.92|189.84|1899
1746717900000|2025-05-08 15:25:00|190.32|190.19|190.27|190.19|190.47|190.39|190.27|190.19|4117
1746718200000|2025-05-08 15:30:00|190.22|190.14|190.42|190.34|190.52|190.44|189.97|189.89|7203
1746718500000|2025-05-08 15:35:00|190.37|190.29|190.42|190.34|190.57|190.49|190.27|190.19|4949
1746718800000|2025-05-08 15:40:00|190.47|190.39|191.02|190.94|191.07|190.99|190.47|190.39|2416
1746719100000|2025-05-08 15:45:00|191.07|190.89|191.17|191.09|191.17|191.09|190.92|190.84|835
1746719400000|2025-05-08 15:50:00|191.12|191.04|190.97|190.84|191.17|191.09|190.82|190.74|691
1746719700000|2025-05-08 15:55:00|190.92|190.79|190.87|190.79|190.92|190.84|190.82|190.69|333
1746720000000|2025-05-08 16:00:00|190.92|190.84|190.97|190.89|191.07|190.99|190.87|190.79|482
1746720300000|2025-05-08 16:05:00|191.02|190.94|191.07|190.99|191.07|190.99|190.97|190.89|68
1746720600000|2025-05-08 16:10:00|191.02|190.94|191.02|190.94|191.07|190.99|190.92|190.79|60
1746720900000|2025-05-08 16:15:00|191.07|190.99|191.17|191.09|191.22|191.14|191.07|190.99|132
1746721200000|2025-05-08 16:20:00|191.22|191.14|191.07|190.94|191.22|191.14|190.97|190.89|218
1746721500000|2025-05-08 16:25:00|191.02|190.99|190.87|190.79|191.07|190.99|190.87|190.79|81
1746721800000|2025-05-08 16:30:00|190.92|190.74|190.87|190.79|190.92|190.84|190.82|190.74|33
1746722100000|2025-05-08 16:35:00|190.92|190.84|190.97|190.89|190.97|190.89|190.87|190.79|12
1746722400000|2025-05-08 16:40:00|191.02|190.84|191.12|191.04|191.12|191.04|190.92|190.84|26
1746722700000|2025-05-08 16:45:00|191.07|190.99|191.22|191.09|191.22|191.14|191.07|190.99|105
1746723000000|2025-05-08 16:50:00|191.17|191.14|191.22|191.14|191.22|191.14|191.17|191.09|2
1746723300000|2025-05-08 16:55:00|191.17|191.09|191.17|191.04|191.22|191.14|191.17|191.04|55
1746723600000|2025-05-08 17:00:00|191.12|191.09|191.12|191.04|191.17|191.09|191.12|190.99|24
1746723900000|2025-05-08 17:05:00|191.07|190.99|191.12|190.99|191.17|191.04|191.07|190.99|45
1746724200000|2025-05-08 17:10:00|191.07|190.94|191.02|190.89|191.07|190.99|190.97|190.84|25
1746724500000|2025-05-08 17:15:00|190.97|190.94|191.02|190.89|191.02|190.94|190.97|190.89|30
1746724800000|2025-05-08 17:20:00|190.97|190.94|191.07|190.99|191.07|190.99|190.97|190.84|52
1746725100000|2025-05-08 17:25:00|191.02|190.94|191.02|190.89|191.02|190.94|190.97|190.89|1
1746725400000|2025-05-08 17:30:00|191.07|190.94|190.97|190.84|191.12|191.04|190.97|190.84|63
1746725700000|2025-05-08 17:35:00|190.92|190.79|191.02|190.89|191.02|190.94|190.87|190.79|26
1746726000000|2025-05-08 17:40:00|190.97|190.84|191.07|190.94|191.07|190.94|190.97|190.84|4
1746726300000|2025-05-08 17:45:00|191.02|190.89|191.02|190.89|191.02|190.94|190.97|190.84|0
1746726600000|2025-05-08 17:50:00|190.97|190.84|191.07|190.94|191.07|190.99|190.97|190.84|8
1746726900000|2025-05-08 17:55:00|191.02|190.89|190.87|190.74|191.02|190.89|190.82|190.74|7
1746727200000|2025-05-08 18:00:00|190.82|190.79|190.92|190.79|190.92|190.84|190.82|190.79|19
1746727500000|2025-05-08 18:05:00|190.97|190.84|191.02|190.94|191.02|190.94|190.92|190.84|2
1746727800000|2025-05-08 18:10:00|191.07|190.89|191.07|190.94|191.07|190.94|191.02|190.89|1
1746728100000|2025-05-08 18:15:00|191.12|190.99|191.17|191.04|191.17|191.04|191.12|190.99|0
1746728400000|2025-05-08 18:20:00|191.12|190.99|191.02|190.94|191.12|191.04|191.02|190.89|262
1746728700000|2025-05-08 18:25:00|191.07|190.99|191.07|190.94|191.12|190.99|191.02|190.94|13
1746729000000|2025-05-08 18:30:00|191.12|190.99|191.22|191.09|191.22|191.09|191.12|190.99|17
1746729300000|2025-05-08 18:35:00|191.17|191.14|191.22|191.09|191.22|191.14|191.17|191.09|1
1746729600000|2025-05-08 18:40:00||191.14||191.14||191.14||191.14|1
1746729900000|2025-05-08 18:45:00||191.09||191.14||191.14||191.09|6
1746730200000|2025-05-08 18:50:00|191.17|191.09|191.17|191.04|191.22|191.09|191.12|191.04|17
1746730500000|2025-05-08 18:55:00|191.12|191.09|191.12|190.99|191.17|191.09|191.12|190.99|1
1746730800000|2025-05-08 19:00:00|191.07|190.94|191.07|190.94|191.07|190.94|190.97|190.89|31
1746731100000|2025-05-08 19:05:00|191.02|190.89|191.02|190.89|191.02|190.94|190.97|190.89|26
1746731400000|2025-05-08 19:10:00|190.97|190.94|191.02|190.89|191.02|190.94|190.97|190.89|3
1746731700000|2025-05-08 19:15:00|191.07|190.94|191.12|190.99|191.12|190.99|191.02|190.89|0
1746732000000|2025-05-08 19:20:00|191.17|191.04|191.22|191.14|191.32|191.19|191.17|191.04|118
1746732300000|2025-05-08 19:25:00|191.27|191.19|191.32|191.24|191.37|191.24|191.22|191.14|40
1746732600000|2025-05-08 19:30:00|191.27|191.19|191.27|191.14|191.27|191.24|191.22|191.14|29
1746732900000|2025-05-08 19:35:00|191.22|191.19|191.17|191.09|191.27|191.19|191.17|191.09|62
1746733200000|2025-05-08 19:40:00|191.22|191.04|191.17|191.04|191.22|191.09|191.12|191.04|58
1746733500000|2025-05-08 19:45:00|191.12|191.09|190.97|190.84|191.12|191.09|190.97|190.84|110
1746733800000|2025-05-08 19:50:00|191.02|190.89|190.72|190.59|191.02|190.89|190.72|190.59|27
1746734100000|2025-05-08 19:55:00|190.67|190.54|190.62|190.44|190.72|190.59|190.57|190.44|119
1746770400000|2025-05-09 06:00:00|191.17|191.09|191.22|191.09|191.22|191.14|191.12|190.99|15
1746770700000|2025-05-09 06:05:00|191.17|191.14|191.17|191.04|191.22|191.14|191.17|191.04|31
1746771000000|2025-05-09 06:10:00|191.22|191.09|191.22|191.14|191.22|191.14|191.12|191.04|15
1746771300000|2025-05-09 06:15:00|191.17|191.04|191.22|191.09|191.22|191.09|191.12|190.99|27
1746771600000|2025-05-09 06:20:00|191.27|191.14|191.12|191.04|191.27|191.14|191.12|191.04|17
1746771900000|2025-05-09 06:25:00|191.17|190.99|191.22|191.09|191.22|191.14|191.17|190.99|86
1746772200000|2025-05-09 06:30:00|191.17|191.14|191.12|190.99|191.22|191.14|191.02|190.89|113
1746772500000|2025-05-09 06:35:00|191.07|191.04|191.12|190.99|191.12|191.04|190.97|190.84|12
1746772800000|2025-05-09 06:40:00|191.17|191.04|191.17|191.04|191.17|191.04|191.17|190.99|8
1746773100000|2025-05-09 06:45:00|191.12||191.17||191.17||191.12||9
1746773400000|2025-05-09 06:50:00|191.12|191.09|191.07|190.94|191.22|191.14|191.07|190.94|115
1746773700000|2025-05-09 06:55:00|191.02|190.89|190.92|190.79|191.02|190.89|190.82|190.69|350
1746774000000|2025-05-09 07:00:00|190.97|190.84|190.92|190.79|191.22|191.14|190.87|190.79|3095
1746774300000|2025-05-09 07:05:00|190.87|190.74|190.87|190.74|190.92|190.79|190.52|190.39|916
1746774600000|2025-05-09 07:10:00|190.92|190.79|190.97|190.89|191.12|191.04|190.87|190.79|558
1746774900000|2025-05-09 07:15:00|191.02|190.84|190.97|190.89|191.17|191.04|190.82|190.74|910
1746775200000|2025-05-09 07:20:00|190.92|190.79|191.12|190.99|191.12|191.04|190.77|190.69|597
1746775500000|2025-05-09 07:25:00|191.17|191.04|190.97|190.89|191.27|191.19|190.92|190.79|791
1746775800000|2025-05-09 07:30:00|191.02|190.94|190.57|190.49|191.02|190.94|190.52|190.44|536
1746776100000|2025-05-09 07:35:00|190.52|190.44|190.92|190.84|190.92|190.84|190.52|190.44|539
1746776400000|2025-05-09 07:40:00|190.97|190.79|191.12|190.99|191.12|191.04|190.77|190.69|178
1746776700000|2025-05-09 07:45:00|191.07|191.04|191.07|190.99|191.12|191.04|190.92|190.84|712
1746777000000|2025-05-09 07:50:00|191.12|191.04|191.17|191.09|191.27|191.14|191.07|190.99|514
1746777300000|2025-05-09 07:55:00|191.12|191.04|191.12|190.99|191.22|191.14|191.02|190.94|390
1746777600000|2025-05-09 08:00:00|191.07|191.04|191.32|191.24|191.37|191.29|191.07|190.99|1268
1746777900000|2025-05-09 08:05:00|191.37|191.19|191.22|191.14|191.37|191.29|191.12|191.04|410
1746778200000|2025-05-09 08:10:00|191.27|191.09|191.02|190.89|191.27|191.19|190.92|190.79|1025
1746778500000|2025-05-09 08:15:00|190.97|190.84|190.77|190.69|190.97|190.89|190.72|190.64|457
1746778800000|2025-05-09 08:20:00|190.72|190.64|191.02|190.94|191.07|190.99|190.72|190.64|240
1746779100000|2025-05-09 08:25:00|191.07|190.99|191.32|191.24|191.37|191.29|191.02|190.94|706
1746779400000|2025-05-09 08:30:00|191.27|191.19|191.32|191.24|191.37|191.29|191.22|191.14|579
1746779700000|2025-05-09 08:35:00|191.27|191.19|191.17|191.09|191.32|191.24|191.17|191.04|527
1746780000000|2025-05-09 08:40:00|191.22|191.14|191.22|191.14|191.27|191.19|191.12|190.99|129
1746780300000|2025-05-09 08:45:00|191.17|191.09|191.07|190.99|191.32|191.24|191.07|190.99|815
1746780600000|2025-05-09 08:50:00|191.12|191.04|190.92|190.84|191.12|191.04|190.92|190.84|799
1746780900000|2025-05-09 08:55:00|190.87|190.79|190.82|190.74|190.97|190.89|190.82|190.74|354
1746781200000|2025-05-09 09:00:00|190.87|190.79|191.17|191.09|191.17|191.09|190.87|190.79|565
1746781500000|2025-05-09 09:05:00|191.12|191.04|191.12|191.04|191.22|191.14|191.02|190.94|643
1746781800000|2025-05-09 09:10:00|191.17|191.09|190.97|190.89|191.22|191.14|190.97|190.89|470
1746782100000|2025-05-09 09:15:00|190.92|190.84|191.12|190.99|191.12|191.04|190.77|190.69|397
1746782400000|2025-05-09 09:20:00|191.17|191.04|191.07|190.99|191.22|191.09|190.97|190.89|311
1746782700000|2025-05-09 09:25:00|191.12|191.04|191.07|190.99|191.22|191.14|190.97|190.89|438
1746783000000|2025-05-09 09:30:00|191.02|190.94|191.32|191.19|191.32|191.24|190.97|190.89|243
1746783300000|2025-05-09 09:35:00|191.27|191.24|191.12|191.04|191.27|191.24|191.12|191.04|253
1746783600000|2025-05-09 09:40:00|191.17|190.99|191.17|191.09|191.32|191.19|191.12|190.99|297
1746783900000|2025-05-09 09:45:00|191.22|191.04|191.32|191.24|191.32|191.24|191.12|191.04|2108
1746784200000|2025-05-09 09:50:00|191.37|191.29|191.37|191.29|191.47|191.39|191.17|191.09|2230
1746784500000|2025-05-09 09:55:00|191.42|191.34|191.22|191.14|191.47|191.39|191.17|191.09|794
1746784800000|2025-05-09 10:00:00|191.17|191.09|190.87|190.79|191.22|191.09|190.82|190.74|1898
1746785100000|2025-05-09 10:05:00|190.92|190.84|190.97|190.89|191.02|190.94|190.87|190.74|764
1746785400000|2025-05-09 10:10:00|191.02|190.94|190.97|190.89|191.12|190.99|190.92|190.84|207
1746785700000|2025-05-09 10:15:00|191.02|190.94|191.07|190.99|191.12|191.04|190.92|190.84|32
1746786000000|2025-05-09 10:20:00|191.12|191.04|191.02|190.94|191.17|191.09|191.02|190.94|193
1746786300000|2025-05-09 10:25:00|191.07|190.99|190.87|190.79|191.07|190.99|190.82|190.74|841
1746786600000|2025-05-09 10:30:00|190.92|190.84|190.92|190.84|190.97|190.89|190.87|190.79|1153
1746786900000|2025-05-09 10:35:00|190.97|190.89|191.12|191.04|191.12|191.04|190.97|190.89|633
1746787200000|2025-05-09 10:40:00|191.07|190.99|191.22|191.14|191.22|191.14|191.07|190.99|233
1746787500000|2025-05-09 10:45:00|191.17|191.09|191.07|190.94|191.22|191.09|191.02|190.94|729
1746787800000|2025-05-09 10:50:00|191.12|190.99|191.22|191.09|191.22|191.14|191.07|190.99|80
1746788100000|2025-05-09 10:55:00|191.17|191.14|191.27|191.19|191.27|191.19|191.12|191.04|44
1746788400000|2025-05-09 11:00:00|191.22|191.14|191.27|191.14|191.27|191.19|191.17|191.04|186
1746788700000|2025-05-09 11:05:00|191.32|191.19|191.22|191.09|191.32|191.24|191.22|191.09|152
1746789000000|2025-05-09 11:10:00|191.27|191.14|191.37|191.29|191.42|191.34|191.27|191.09|276
1746789300000|2025-05-09 11:15:00|191.42|191.34|191.42|191.34|191.47|191.39|191.32|191.24|215
1746789600000|2025-05-09 11:20:00|191.37|191.29|191.37|191.24|191.37|191.29|191.32|191.24|131
1746789900000|2025-05-09 11:25:00|191.32|191.29|191.02|190.89|191.37|191.34|190.57|190.49|4204
1746790200000|2025-05-09 11:30:00|190.97|190.94|191.12|190.99|191.17|191.09|190.97|190.89|323
1746790500000|2025-05-09 11:35:00|191.07|191.04|191.07|190.94|191.17|191.09|190.97|190.89|150
1746790800000|2025-05-09 11:40:00|191.02|190.99|191.12|191.04|191.17|191.04|191.02|190.94|115
1746791100000|2025-05-09 11:45:00|191.17|191.09|191.32|191.19|191.37|191.24|191.12|191.09|2090
1746791400000|2025-05-09 11:50:00|191.27|191.24|191.27|191.19|191.37|191.29|191.22|191.14|304
1746791700000|2025-05-09 11:55:00|191.22|191.14|191.27|191.19|191.37|191.24|191.22|191.14|370
1746792000000|2025-05-09 12:00:00|191.32|191.14|191.47|191.39|191.52|191.44|191.32|191.14|289
1746792300000|2025-05-09 12:05:00|191.42|191.34|191.37|191.29|191.47|191.39|191.37|191.29|91
1746792600000|2025-05-09 12:10:00|191.42|191.34|191.42|191.34|191.47|191.39|191.37|191.29|116
1746792900000|2025-05-09 12:15:00|191.47|191.39|191.62|191.49|191.62|191.54|191.47|191.39|826
1746793200000|2025-05-09 12:20:00|191.57|191.54|191.72|191.64|191.72|191.64|191.57|191.49|547
1746793500000|2025-05-09 12:25:00|191.77|191.69|191.67|191.59|191.77|191.69|191.62|191.54|478
1746793800000|2025-05-09 12:30:00|191.62|191.54|191.77|191.64|191.87|191.79|191.62|191.54|840
1746794100000|2025-05-09 12:35:00|191.72|191.59|191.87|191.74|191.87|191.74|191.67|191.59|169
1746794400000|2025-05-09 12:40:00|191.82|191.69|191.92|191.79|191.97|191.84|191.77|191.69|1546
1746794700000|2025-05-09 12:45:00|191.87|191.84|191.92|191.84|191.92|191.84|191.87|191.79|412
1746795000000|2025-05-09 12:50:00|191.97|191.79|191.82|191.74|191.97|191.84|191.82|191.74|351
1746795300000|2025-05-09 12:55:00|191.77|191.69|191.72|191.64|191.77|191.74|191.72|191.64|136
1746795600000|2025-05-09 13:00:00|191.77|191.69|191.92|191.84|191.97|191.89|191.77|191.64|272
1746795900000|2025-05-09 13:05:00|191.87|191.79|191.82|191.74|191.87|191.79|191.77|191.69|200
1746796200000|2025-05-09 13:10:00|191.77|191.69|191.77|191.69|191.92|191.84|191.77|191.69|417
1746796500000|2025-05-09 13:15:00|191.82|191.64|191.62|191.54|191.82|191.64|191.57|191.49|1188
1746796800000|2025-05-09 13:20:00|191.67|191.59|191.92|191.84|191.92|191.84|191.67|191.59|822
1746797100000|2025-05-09 13:25:00|191.87|191.79|192.12|192.04|192.12|192.04|191.87|191.79|1376
1746797400000|2025-05-09 13:30:00|192.17|192.09|191.92|191.84|192.22|192.14|191.82|191.74|1987
1746797700000|2025-05-09 13:35:00|191.87|191.79|191.87|191.74|191.97|191.89|191.77|191.69|989
1746798000000|2025-05-09 13:40:00|191.82|191.79|191.87|191.74|191.97|191.84|191.82|191.74|274
1746798300000|2025-05-09 13:45:00|191.82|191.79|191.87|191.74|191.87|191.79|191.77|191.69|1397
1746798600000|2025-05-09 13:50:00|191.82|191.69|192.07|191.99|192.12|191.99|191.77|191.69|669
1746798900000|2025-05-09 13:55:00|192.02|191.94|192.17|192.04|192.22|192.09|191.87|191.79|652
1746799200000|2025-05-09 14:00:00|192.12|192.09|191.97|191.89|192.27|192.19|191.97|191.84|1468
1746799500000|2025-05-09 14:05:00|192.02|191.94|192.07|191.99|192.12|191.99|191.92|191.84|2036
1746799800000|2025-05-09 14:10:00|192.02|191.94|191.87|191.79|192.07|191.99|191.82|191.74|988
1746800100000|2025-05-09 14:15:00|191.92|191.74|191.77|191.69|191.92|191.84|191.77|191.69|1020
1746800400000|2025-05-09 14:20:00|191.72|191.64|191.72|191.64|191.82|191.74|191.67|191.59|989
1746800700000|2025-05-09 14:25:00|191.77|191.69|191.82|191.74|191.87|191.74|191.62|191.54|1221
1746801000000|2025-05-09 14:30:00|191.87|191.79|192.02|191.94|192.12|192.04|191.87|191.79|454
1746801300000|2025-05-09 14:35:00|191.97|191.89|191.87|191.79|192.02|191.94|191.72|191.64|884
1746801600000|2025-05-09 14:40:00|191.92|191.84|192.07|191.99|192.07|191.99|191.87|191.79|1015
1746801900000|2025-05-09 14:45:00|192.12|192.04|192.22|192.14|192.22|192.14|192.02|191.94|339
1746802200000|2025-05-09 14:50:00|192.27|192.19|192.27|192.19|192.37|192.29|192.22|192.14|276
1746802500000|2025-05-09 14:55:00|192.22|192.14|192.22|192.14|192.27|192.19|192.12|192.04|317
1746802800000|2025-05-09 15:00:00|192.27|192.19|192.22|192.14|192.27|192.19|192.17|192.09|1119
1746803100000|2025-05-09 15:05:00|192.27|192.19|192.12|192.04|192.27|192.19|192.12|192.04|3390
1746803400000|2025-05-09 15:10:00|192.07|191.99|192.12|192.04|192.12|192.04|192.02|191.94|784
1746803700000|2025-05-09 15:15:00|192.07|191.99|192.02|191.94|192.12|192.04|191.97|191.89|2887
1746804000000|2025-05-09 15:20:00|192.07|191.89|191.87|191.79|192.07|191.99|191.82|191.74|3507
1746804300000|2025-05-09 15:25:00|191.92|191.84|192.02|191.94|192.02|191.94|191.87|191.79|1745
1746804600000|2025-05-09 15:30:00|191.97|191.89|192.22|192.14|192.22|192.14|191.87|191.79|3858
1746804900000|2025-05-09 15:35:00|192.27|192.19|192.27|192.19|192.32|192.24|192.12|192.04|2711
1746805200000|2025-05-09 15:40:00|192.32|192.14|192.27|192.14|192.37|192.29|192.22|192.14|686
1746805500000|2025-05-09 15:45:00|192.22|192.09|192.37|192.24|192.37|192.24|192.17|192.09|5235
1746805800000|2025-05-09 15:50:00|192.32|192.29|192.47|192.39|192.52|192.44|192.32|192.29|346
1746806100000|2025-05-09 15:55:00|192.52|192.34|192.52|192.44|192.52|192.44|192.42|192.34|3216
1746806400000|2025-05-09 16:00:00|192.47|192.39|192.22|192.14|192.52|192.44|192.22|192.14|195
1746806700000|2025-05-09 16:05:00|192.17|192.09|192.17|192.09|192.32|192.24|192.17|192.09|48
1746807000000|2025-05-09 16:10:00|192.12|192.04|192.12|192.04|192.17|192.09|192.02|191.94|158
1746807300000|2025-05-09 16:15:00|192.17|192.09|192.17|192.09|192.27|192.19|192.07|191.99|95
1746807600000|2025-05-09 16:20:00|192.12|192.04|192.22|192.09|192.22|192.14|192.12|192.04|138
1746807900000|2025-05-09 16:25:00|192.17|192.14|192.17|192.09|192.22|192.14|192.12|192.04|55
1746808200000|2025-05-09 16:30:00|192.22|192.14|192.12|192.04|192.27|192.19|192.12|192.04|31
1746808500000|2025-05-09 16:35:00|192.17|192.09|192.07|191.99|192.22|192.14|192.02|191.94|63
1746808800000|2025-05-09 16:40:00|192.12|191.94|191.97|191.89|192.12|192.04|191.97|191.89|31
1746809100000|2025-05-09 16:45:00|191.92|191.84|191.92|191.84|192.02|191.94|191.82|191.74|118
1746809400000|2025-05-09 16:50:00|191.97|191.89|192.07|191.94|192.07|191.94|191.87|191.79|27
1746809700000|2025-05-09 16:55:00|192.02|191.99|191.97|191.89|192.07|191.99|191.97|191.89|14
1746810000000|2025-05-09 17:00:00|192.02|191.94|192.02|191.89|192.02|191.94|191.97|191.89|35
1746810300000|2025-05-09 17:05:00|191.97|191.94|192.12|191.99|192.12|191.99|191.92|191.84|22
1746810600000|2025-05-09 17:10:00|192.17|192.04|192.07|191.94|192.17|192.04|192.07|191.94|31
1746810900000|2025-05-09 17:15:00|192.12|191.99|192.22|192.09|192.22|192.14|192.12|191.99|60
1746811200000|2025-05-09 17:20:00|192.17|192.04|192.22|192.09|192.27|192.14|191.92|191.84|179
1746811500000|2025-05-09 17:25:00|192.27|192.14|192.27|192.19|192.37|192.24|192.22|192.14|11
1746811800000|2025-05-09 17:30:00|192.32|192.14|192.22|192.14|192.32|192.14|192.17|192.09|22
1746812100000|2025-05-09 17:35:00|192.27|192.19|192.27|192.14|192.32|192.19|192.22|192.14|0
1746812400000|2025-05-09 17:40:00|192.32|192.19|192.42|192.29|192.42|192.29|192.32|192.19|5
1746812700000|2025-05-09 17:45:00|192.47|192.34|192.47|192.34|192.52|192.39|192.42|192.34|3
1746813000000|2025-05-09 17:50:00|192.42|192.29|192.47|192.34|192.47|192.34|192.37|192.24|2
1746813300000|2025-05-09 17:55:00|192.52|192.39|192.52|192.39|192.52|192.44|192.47|192.39|5
1746813600000|2025-05-09 18:00:00|192.47|192.34|192.42|192.34|192.52|192.34|192.42|192.34|5
1746813900000|2025-05-09 18:05:00|192.47|192.39|192.42|192.34|192.47|192.39|192.42|192.34|2
1746814200000|2025-05-09 18:10:00|192.47|192.39|192.42|192.34|192.47|192.39|192.42|192.34|70
1746814500000|2025-05-09 18:15:00|192.47|192.29|192.42|192.29|192.47|192.29|192.32|192.24|20
1746814800000|2025-05-09 18:20:00|192.37|192.34|192.47|192.34|192.47|192.39|192.37|192.29|36
1746815100000|2025-05-09 18:25:00||192.39||192.39||192.39||192.34|2
1746815400000|2025-05-09 18:30:00|192.52|192.44|192.52|192.44|192.57|192.44|192.52|192.39|23
1746815700000|2025-05-09 18:35:00|192.47|192.39|192.52|192.39|192.52|192.39|192.47|192.39|13
1746816000000|2025-05-09 18:40:00|192.57|192.44|192.52|192.44|192.57|192.44|192.52|192.44|241
1746816300000|2025-05-09 18:45:00|192.57|192.49|192.62|192.54|192.67|192.54|192.52|192.49|118
1746816600000|2025-05-09 18:50:00|192.67|192.49|192.62|192.54|192.67|192.54|192.52|192.44|26
1746816900000|2025-05-09 18:55:00|192.67|192.59|192.67|192.54|192.67|192.59|192.67|192.54|21
1746817200000|2025-05-09 19:00:00|192.72|192.59|192.67|192.59|192.77|192.64|192.67|192.59|56
1746817500000|2025-05-09 19:05:00|192.72|192.64|192.77|192.64|192.77|192.69|192.67|192.59|74
1746817800000|2025-05-09 19:10:00|192.82|192.69|192.77|192.64|192.82|192.74|192.72|192.59|73
1746818100000|2025-05-09 19:15:00|192.72|192.59|192.77|192.64|192.77|192.64|192.67|192.59|29
1746818400000|2025-05-09 19:20:00|192.72|192.59|192.72|192.59|192.77|192.59|192.67|192.59|73
1746818700000|2025-05-09 19:25:00|192.67|192.64|192.62|192.54|192.72|192.64|192.62|192.54|240
1746819000000|2025-05-09 19:30:00|192.57|192.49|192.57|192.49|192.62|192.54|192.42|192.34|102
1746819300000|2025-05-09 19:35:00|192.62|192.44|192.52|192.44|192.62|192.44|192.47|192.39|10
1746819600000|2025-05-09 19:40:00|192.57|192.39|192.52|192.44|192.57|192.44|192.42|192.34|43
1746819900000|2025-05-09 19:45:00|192.57|192.39|192.57|192.44|192.57|192.44|192.47|192.34|99
1746820200000|2025-05-09 19:50:00|192.62|192.49|192.67|192.54|192.67|192.54|192.52|192.44|91
1746820500000|2025-05-09 19:55:00|192.62|192.49|192.67|192.54|192.77|192.64|192.57|192.44|145
1747029600000|2025-05-12 06:00:00|194.47|194.29|194.62|194.49|194.62|194.54|194.42|194.29|87
1747029900000|2025-05-12 06:05:00|194.72|194.54|194.52|194.39|194.72|194.59|194.47|194.34|20
1747030200000|2025-05-12 06:10:00|194.47|194.44|194.47|194.39|194.47|194.44|194.42|194.34|39
1747030500000|2025-05-12 06:15:00|194.42|194.34|194.42|194.34|194.42|194.34|194.32|194.19|46
1747030800000|2025-05-12 06:20:00|194.47|194.29|194.67|194.59|194.72|194.59|194.37|194.29|101
1747031100000|2025-05-12 06:25:00|194.72|194.54|194.72|194.59|194.72|194.59|194.47|194.34|109
1747031400000|2025-05-12 06:30:00|194.67|194.64|194.72|194.59|194.72|194.64|194.62|194.49|98
1747031700000|2025-05-12 06:35:00|194.67|194.64|195.02|194.94|195.02|194.94|194.67|194.64|657
1747032000000|2025-05-12 06:40:00|194.97|194.89|195.17|195.09|195.17|195.09|194.92|194.84|361
1747032300000|2025-05-12 06:45:00|195.22|195.19|195.47|195.34|195.72|195.64|195.22|195.19|1727
1747032600000|2025-05-12 06:50:00|195.42|195.39|195.22|195.14|195.42|195.39|195.22|195.09|255
1747032900000|2025-05-12 06:55:00|195.27|194.99|194.57|194.44|195.27|195.04|194.42|194.29|1769
1747033200000|2025-05-12 07:00:00|194.47|194.49|196.37|196.24|197.17|197.04|194.47|194.34|13226
1747033500000|2025-05-12 07:05:00|196.32|196.29|196.92|196.84|196.97|196.89|195.72|195.64|5574
1747033800000|2025-05-12 07:10:00|196.97|196.89|196.67|196.54|197.07|196.94|196.17|196.09|4446
1747034100000|2025-05-12 07:15:00|196.72|196.59|196.37|196.24|196.82|196.69|196.17|196.04|2051
1747034400000|2025-05-12 07:20:00|196.32|196.19|196.67|196.54|196.82|196.74|196.32|196.19|2207
1747034700000|2025-05-12 07:25:00|196.62|196.49|196.52|196.39|196.67|196.59|196.17|196.09|1501
1747035000000|2025-05-12 07:30:00|196.57|196.44|195.97|195.89|196.72|196.64|195.97|195.84|1721
1747035300000|2025-05-12 07:35:00|195.92|195.84|195.82|195.69|196.12|195.99|195.72|195.64|1245
1747035600000|2025-05-12 07:40:00|195.77|195.64|195.67|195.59|195.87|195.74|195.47|195.39|2999
1747035900000|2025-05-12 07:45:00|195.72|195.54|195.37|195.29|195.77|195.64|195.02|194.94|2031
1747036200000|2025-05-12 07:50:00|195.32|195.24|195.42|195.29|195.57|195.49|195.17|195.09|965
1747036500000|2025-05-12 07:55:00|195.37|195.34|195.57|195.44|195.62|195.54|194.87|194.79|2209
1747036800000|2025-05-12 08:00:00|195.52|195.49|195.57|195.49|195.87|195.74|195.52|195.44|3577
1747037100000|2025-05-12 08:05:00|195.62|195.54|195.02|194.89|195.62|195.54|194.97|194.89|1709
1747037400000|2025-05-12 08:10:00|194.97|194.94|194.52|194.44|195.07|194.99|194.47|194.39|1304
1747037700000|2025-05-12 08:15:00|194.42|194.39|194.72|194.59|194.92|194.84|194.37|194.29|2529
1747038000000|2025-05-12 08:20:00|194.67|194.64|194.82|194.69|194.82|194.69|194.52|194.44|609
1747038300000|2025-05-12 08:25:00|194.87|194.74|194.92|194.84|194.97|194.89|194.72|194.64|476
1747038600000|2025-05-12 08:30:00|194.97|194.89|195.17|195.09|195.27|195.19|194.97|194.89|392
1747038900000|2025-05-12 08:35:00|195.22|195.14|195.77|195.69|195.77|195.69|195.12|195.04|1010
1747039200000|2025-05-12 08:40:00|195.87|195.79|196.02|195.94|196.22|196.09|195.87|195.79|884
1747039500000|2025-05-12 08:45:00|196.07|195.99|196.17|196.09|196.27|196.19|196.02|195.99|908
1747039800000|2025-05-12 08:50:00|196.12|196.04|196.47|196.39|196.47|196.39|196.12|196.04|1590
1747040100000|2025-05-12 08:55:00|196.42|196.34|196.42|196.34|196.52|196.44|196.32|196.19|881
1747040400000|2025-05-12 09:00:00|196.47|196.39|196.42|196.34|196.47|196.39|196.27|196.14|784
1747040700000|2025-05-12 09:05:00|196.47|196.39|196.32|196.24|196.52|196.44|196.27|196.19|872
1747041000000|2025-05-12 09:10:00|196.37|196.19|196.17|196.09|196.37|196.29|196.17|196.09|1268
1747041300000|2025-05-12 09:15:00|196.22|196.14|196.27|196.14|196.32|196.24|196.17|196.09|2558
1747041600000|2025-05-12 09:20:00|196.22|196.19|196.57|196.49|196.62|196.49|196.17|196.09|934
1747041900000|2025-05-12 09:25:00|196.62|196.54|196.62|196.54|196.77|196.69|196.52|196.44|1124
1747042200000|2025-05-12 09:30:00|196.67|196.59|196.77|196.64|196.77|196.69|196.62|196.54|1079
1747042500000|2025-05-12 09:35:00|196.72|196.69|196.72|196.64|196.77|196.69|196.42|196.34|2974
1747042800000|2025-05-12 09:40:00|196.77|196.59|196.87|196.79|196.97|196.84|196.77|196.59|822
1747043100000|2025-05-12 09:45:00|196.82|196.74|196.67|196.59|196.92|196.84|196.62|196.54|1074
1747043400000|2025-05-12 09:50:00|196.62|196.54|196.82|196.74|196.82|196.74|196.62|196.54|1846
1747043700000|2025-05-12 09:55:00|196.77|196.69|196.67|196.59|196.87|196.79|196.57|196.49|558
1747044000000|2025-05-12 10:00:00|196.62|196.54|196.47|196.39|196.67|196.59|196.42|196.34|1755
1747044300000|2025-05-12 10:05:00|196.52|196.44|196.32|196.24|196.72|196.64|196.32|196.24|805
1747044600000|2025-05-12 10:10:00|196.27|196.19|196.57|196.49|196.62|196.54|196.27|196.19|711
1747044900000|2025-05-12 10:15:00|196.62|196.54|196.62|196.54|196.67|196.59|196.52|196.44|553
1747045200000|2025-05-12 10:20:00|196.67|196.59|196.57|196.49|196.67|196.59|196.47|196.34|515
1747045500000|2025-05-12 10:25:00|196.52|196.44|196.77|196.69|196.92|196.84|196.52|196.44|1106
1747045800000|2025-05-12 10:30:00|196.82|196.74|196.92|196.84|196.97|196.89|196.77|196.64|629
1747046100000|2025-05-12 10:35:00|196.87|196.79|196.87|196.74|196.92|196.84|196.77|196.64|599
1747046400000|2025-05-12 10:40:00|196.82|196.69|196.72|196.64|196.87|196.79|196.72|196.64|659
1747046700000|2025-05-12 10:45:00|196.67|196.54|196.72|196.64|196.77|196.69|196.37|196.24|1490
1747047000000|2025-05-12 10:50:00|196.67|196.59|196.72|196.64|196.77|196.64|196.57|196.49|642
1747047300000|2025-05-12 10:55:00|196.67|196.59|196.67|196.59|196.72|196.64|196.47|196.39|975
1747047600000|2025-05-12 11:00:00|196.62|196.54|197.02|196.94|197.07|196.94|196.47|196.39|1339
1747047900000|2025-05-12 11:05:00|196.97|196.89|197.02|196.94|197.12|197.04|196.92|196.84|413
1747048200000|2025-05-12 11:10:00|197.07|196.89|196.72|196.64|197.07|196.89|196.67|196.59|697
1747048500000|2025-05-12 11:15:00|196.67|196.54|196.37|196.29|196.67|196.54|196.32|196.24|2275
1747048800000|2025-05-12 11:20:00|196.32|196.24|196.37|196.29|196.42|196.29|196.07|195.99|1413
1747049100000|2025-05-12 11:25:00|196.42|196.34|196.27|196.19|196.52|196.39|196.27|196.19|3448
1747049400000|2025-05-12 11:30:00|196.22|196.14|196.17|196.09|196.22|196.14|196.02|195.89|2335
1747049700000|2025-05-12 11:35:00|196.22|196.14|196.62|196.54|196.72|196.64|196.17|196.09|1981
1747050000000|2025-05-12 11:40:00|196.67|196.49|196.57|196.49|196.67|196.59|196.42|196.34|757
1747050300000|2025-05-12 11:45:00|196.62|196.54|196.32|196.24|196.62|196.54|196.27|196.19|2223
1747050600000|2025-05-12 11:50:00|196.42|196.29|196.37|196.29|196.57|196.49|196.22|196.14|886
1747050900000|2025-05-12 11:55:00|196.42|196.34|196.47|196.39|196.52|196.44|196.37|196.29|912
1747051200000|2025-05-12 12:00:00|196.52|196.44|196.52|196.44|196.72|196.64|196.42|196.34|901
1747051500000|2025-05-12 12:05:00|196.47|196.39|196.27|196.19|196.57|196.44|196.27|196.19|1266
1747051800000|2025-05-12 12:10:00|196.32|196.24|196.32|196.24|196.42|196.34|196.22|196.14|300
1747052100000|2025-05-12 12:15:00|196.27|196.19|196.47|196.39|196.47|196.39|196.22|196.14|390
1747052400000|2025-05-12 12:20:00|196.42|196.34|196.42|196.34|196.52|196.44|196.32|196.24|583
1747052700000|2025-05-12 12:25:00|196.37|196.29|196.42|196.34|196.42|196.34|196.27|196.19|397
1747053000000|2025-05-12 12:30:00|196.37|196.29|196.52|196.44|196.52|196.44|196.37|196.29|367
1747053300000|2025-05-12 12:35:00|196.47|196.39|196.52|196.44|196.52|196.44|196.32|196.24|8179
1747053600000|2025-05-12 12:40:00|196.47|196.39|196.42|196.34|196.52|196.44|196.42|196.29|617
1747053900000|2025-05-12 12:45:00|196.37|196.29|196.42|196.34|196.47|196.39|196.27|196.19|9804
1747054200000|2025-05-12 12:50:00|196.47|196.39|196.52|196.39|196.52|196.44|196.47|196.39|840
1747054500000|2025-05-12 12:55:00|196.47|196.44|196.52|196.44|196.52|196.44|196.42|196.34|690
1747054800000|2025-05-12 13:00:00|196.47|196.39|196.62|196.54|196.62|196.54|196.42|196.34|1322
1747055100000|2025-05-12 13:05:00|196.67|196.49|196.37|196.29|196.67|196.49|196.37|196.29|354
1747055400000|2025-05-12 13:10:00|196.32|196.24|196.17|196.09|196.37|196.29|196.17|196.09|5688
1747055700000|2025-05-12 13:15:00|196.22|196.14|196.17|196.09|196.27|196.14|196.12|196.04|396
1747056000000|2025-05-12 13:20:00|196.12|196.04|195.97|195.89|196.22|196.14|195.92|195.84|1160
1747056300000|2025-05-12 13:25:00|196.02|195.94|196.17|196.09|196.27|196.19|195.97|195.94|781
1747056600000|2025-05-12 13:30:00|196.32|196.24|195.77|195.64|196.42|196.34|195.72|195.64|2408
1747056900000|2025-05-12 13:35:00|195.72|195.69|195.82|195.74|195.92|195.84|195.57|195.49|1775
1747057200000|2025-05-12 13:40:00|195.77|195.69|195.87|195.79|195.97|195.89|195.62|195.54|842
1747057500000|2025-05-12 13:45:00|195.82|195.74|195.72|195.64|195.92|195.79|195.57|195.49|1532
1747057800000|2025-05-12 13:50:00|195.77|195.59|195.72|195.64|195.92|195.79|195.72|195.59|2223
1747058100000|2025-05-12 13:55:00|195.62|195.54|195.72|195.64|195.87|195.79|195.47|195.39|1475
1747058400000|2025-05-12 14:00:00|195.77|195.69|195.97|195.84|196.07|195.94|195.42|195.34|1995
1747058700000|2025-05-12 14:05:00|195.92|195.89|195.97|195.84|196.17|196.09|195.87|195.79|799
1747059000000|2025-05-12 14:10:00|196.02|195.89|195.87|195.74|196.07|195.99|195.82|195.74|1002
1747059300000|2025-05-12 14:15:00|195.82|195.79|195.82|195.74|196.02|195.89|195.72|195.64|658
1747059600000|2025-05-12 14:20:00|195.87|195.69|195.87|195.74|195.92|195.84|195.62|195.54|1359
1747059900000|2025-05-12 14:25:00|195.82|195.79|195.57|195.49|195.87|195.79|195.52|195.44|915
1747060200000|2025-05-12 14:30:00|195.62|195.54|195.27|195.19|195.62|195.54|195.02|194.94|2452
1747060500000|2025-05-12 14:35:00|195.22|195.14|195.42|195.34|195.42|195.34|195.07|194.99|1660
1747060800000|2025-05-12 14:40:00|195.47|195.39|195.67|195.59|195.72|195.64|195.42|195.34|1106
1747061100000|2025-05-12 14:45:00|195.72|195.64|195.82|195.74|195.82|195.74|195.57|195.49|1517
1747061400000|2025-05-12 14:50:00|195.87|195.79|196.12|196.04|196.12|196.04|195.82|195.69|557
1747061700000|2025-05-12 14:55:00|196.17|196.09|196.02|195.89|196.17|196.09|195.92|195.79|2137
1747062000000|2025-05-12 15:00:00|196.07|195.94|195.97|195.89|196.12|195.99|195.77|195.69|1457
1747062300000|2025-05-12 15:05:00|195.92|195.84|195.97|195.84|196.02|195.94|195.87|195.79|490
1747062600000|2025-05-12 15:10:00|196.02|195.89|196.27|196.19|196.32|196.19|195.97|195.89|935
1747062900000|2025-05-12 15:15:00|196.22|196.14|196.22|196.14|196.22|196.19|196.07|195.99|2210
1747063200000|2025-05-12 15:20:00|196.17|196.09|195.92|195.84|196.17|196.09|195.82|195.74|3771
1747063500000|2025-05-12 15:25:00|195.87|195.79|195.92|195.84|195.97|195.89|195.82|195.74|4385
1747063800000|2025-05-12 15:30:00|195.97|195.89|196.37|196.24|196.37|196.29|195.97|195.89|7549
1747064100000|2025-05-12 15:35:00|196.32|196.29|196.27|196.19|196.47|196.39|196.27|196.19|3089
1747064400000|2025-05-12 15:40:00|196.32|196.24|196.17|196.09|196.32|196.24|196.07|195.99|929
1747064700000|2025-05-12 15:45:00|196.12|196.04|196.02|195.94|196.12|196.09|196.02|195.89|283
1747065000000|2025-05-12 15:50:00|195.97|195.89|195.92|195.84|195.97|195.94|195.87|195.79|2350
1747065300000|2025-05-12 15:55:00|195.97|195.89|195.87|195.79|195.97|195.89|195.82|195.74|2204
1747065600000|2025-05-12 16:00:00|195.82|195.74|195.97|195.84|195.97|195.84|195.82|195.74|100
1747065900000|2025-05-12 16:05:00|196.02|195.89|196.12|196.04|196.12|196.04|196.02|195.89|176
1747066200000|2025-05-12 16:10:00|196.07|195.99|196.12|196.04|196.12|196.04|196.02|195.94|94
1747066500000|2025-05-12 16:15:00|196.07|195.99|196.12|196.04|196.22|196.14|196.07|195.99|261
1747066800000|2025-05-12 16:20:00|196.07|195.99|196.27|196.19|196.27|196.19|196.07|195.99|289
1747067100000|2025-05-12 16:25:00|196.22|196.14|196.17|196.09|196.27|196.19|196.17|196.09|192
1747067400000|2025-05-12 16:30:00|196.22|196.14|196.22|196.14|196.27|196.14|196.17|196.04|83
1747067700000|2025-05-12 16:35:00|196.27|196.19|196.22|196.14|196.27|196.19|196.22|196.14|102
1747068000000|2025-05-12 16:40:00|196.27|196.19|196.27|196.19|196.27|196.19|196.22|196.14|98
1747068300000|2025-05-12 16:45:00|196.32|196.24|196.42|196.34|196.42|196.34|196.32|196.24|122
1747068600000|2025-05-12 16:50:00|196.37|196.29|196.42|196.34|196.47|196.39|196.37|196.29|116
1747068900000|2025-05-12 16:55:00|196.47|196.39|196.52|196.39|196.52|196.44|196.47|196.39|79
1747069200000|2025-05-12 17:00:00|196.57|196.44|196.52|196.44|196.57|196.44|196.47|196.39|410
1747069500000|2025-05-12 17:05:00|196.57|196.49|196.52|196.39|196.57|196.49|196.52|196.39|914
1747069800000|2025-05-12 17:10:00|196.47|196.44|196.52|196.44|196.52|196.44|196.47|196.44|15
1747070100000|2025-05-12 17:15:00||196.39||196.39||196.44||196.39|84
1747070400000|2025-05-12 17:20:00|196.47||196.52||196.52||196.47||8
1747070700000|2025-05-12 17:25:00|196.47|196.44|196.47|196.39|196.52|196.44|196.47|196.39|149
1747071000000|2025-05-12 17:30:00|196.52|196.44|196.52|196.39|196.52|196.44|196.47|196.39|205
1747071300000|2025-05-12 17:35:00|196.47|196.44|196.52|196.39|196.52|196.44|196.47|196.39|41
1747071600000|2025-05-12 17:40:00|196.47|196.34|196.47|196.34|196.52|196.39|196.42|196.34|108
1747071900000|2025-05-12 17:45:00|196.52|196.39|196.52|196.39|196.52|196.39|196.47|196.39|5
1747072200000|2025-05-12 17:50:00||196.44||196.44||196.44||196.44|222
1747072500000|2025-05-12 17:55:00|196.47|196.39|196.47|196.34|196.52|196.39|196.42|196.34|177
1747072800000|2025-05-12 18:00:00|196.52|196.39|196.52|196.44|196.52|196.44|196.47|196.34|107
1747073100000|2025-05-12 18:05:00|196.47|196.39|196.52|196.44|196.52|196.44|196.47|196.39|44
1747073400000|2025-05-12 18:10:00|196.47|196.39|196.47|196.34|196.52|196.39|196.42|196.34|50
1747073700000|2025-05-12 18:15:00|196.52|196.39|196.52|196.44|196.52|196.44|196.47|196.39|90
1747074000000|2025-05-12 18:20:00|||||||||1
1747074300000|2025-05-12 18:25:00|196.47|196.34|196.52|196.39|196.52|196.39|196.47|196.34|46
1747074600000|2025-05-12 18:30:00||196.44||196.44||196.44||196.44|2
1747074900000|2025-05-12 18:35:00|196.57|196.49|196.57|196.49|196.57|196.49|196.57|196.49|211
1747075200000|2025-05-12 18:40:00|196.62|196.54|196.62|196.49|196.67|196.54|196.62|196.49|133
1747075500000|2025-05-12 18:45:00|196.57|196.44|196.57|196.44|196.62|196.44|196.57|196.44|12
1747075800000|2025-05-12 18:50:00|196.52|196.39|196.47|196.34|196.52|196.39|196.47|196.34|5
1747076100000|2025-05-12 18:55:00|196.52|196.39|196.52|196.39|196.57|196.44|196.42|196.34|2
1747076400000|2025-05-12 19:00:00|196.47|196.34|196.57|196.44|196.57|196.44|196.42|196.34|1
1747076700000|2025-05-12 19:05:00|196.62|196.49|196.62|196.49|196.62|196.49|196.57|196.49|0
1747077000000|2025-05-12 19:10:00|196.57|196.44|196.52|196.39|196.62|196.44|196.52|196.39|1
1747077300000|2025-05-12 19:15:00|196.47|196.34|196.52|196.44|196.52|196.44|196.47|196.34|5
1747077600000|2025-05-12 19:20:00|196.57|196.49|196.57|196.44|196.57|196.49|196.57|196.44|14
1747077900000|2025-05-12 19:25:00|196.52|196.39|196.47|196.39|196.52|196.39|196.42|196.34|42
1747078200000|2025-05-12 19:30:00|196.42|196.34|196.47|196.39|196.47|196.39|196.42|196.34|51
1747078500000|2025-05-12 19:35:00|196.42|196.34|196.42|196.34|196.47|196.39|196.42|196.34|25
1747078800000|2025-05-12 19:40:00|196.47|196.39|196.42|196.29|196.47|196.39|196.42|196.29|11
1747079100000|2025-05-12 19:45:00|196.37|196.34|196.47|196.39|196.47|196.39|196.37|196.34|25
1747079400000|2025-05-12 19:50:00|196.57|196.44|196.62|196.54|196.67|196.54|196.52|196.39|41
1747079700000|2025-05-12 19:55:00|196.67|196.49|196.82|196.69|196.82|196.69|196.57|196.49|192
1747116000000|2025-05-13 06:00:00|196.84|196.77|196.42|196.34|196.84|196.77|196.12|196.04|105
1747116300000|2025-05-13 06:05:00|196.37|196.29|196.42|196.29|196.42|196.29|196.27|196.14|100
1747116600000|2025-05-13 06:10:00|196.37|196.34|196.42|196.34|196.47|196.39|196.37|196.29|24
1747116900000|2025-05-13 06:15:00|196.47|196.39|196.52|196.39|196.52|196.39|196.42|196.39|12
1747117200000|2025-05-13 06:20:00|196.47|196.29|196.27|196.09|196.47|196.29|196.17|196.09|54
1747117500000|2025-05-13 06:25:00|196.22|196.14|196.27|196.19|196.32|196.19|196.17|196.04|8
1747117800000|2025-05-13 06:30:00|196.32|196.24|196.37|196.29|196.42|196.34|196.32|196.24|43
1747118100000|2025-05-13 06:35:00|196.42|196.34|196.47|196.34|196.52|196.39|196.42|196.34|3
1747118400000|2025-05-13 06:40:00|196.52|196.39|196.62|196.49|196.67|196.59|196.52|196.39|31
1747118700000|2025-05-13 06:45:00|196.57|196.54|196.37|196.24|196.57|196.54|196.32|196.24|10
1747119000000|2025-05-13 06:50:00|196.32|196.19|196.27|196.14|196.32|196.29|196.22|196.09|133
1747119300000|2025-05-13 06:55:00|196.22|196.09|196.02|195.89|196.22|196.09|195.97|195.84|493
1747119600000|2025-05-13 07:00:00|196.17|196.04|196.22|196.09|196.52|196.39|195.77|195.69|1874
1747119900000|2025-05-13 07:05:00|196.27|196.14|196.07|195.94|196.32|196.19|195.87|195.74|963
1747120200000|2025-05-13 07:10:00|196.02|195.99|195.97|195.84|196.27|196.14|195.92|195.79|475
1747120500000|2025-05-13 07:15:00|196.02|195.89|196.22|196.09|196.32|196.19|195.77|195.64|629
1747120800000|2025-05-13 07:20:00|196.27|196.14|196.02|195.94|196.32|196.24|195.97|195.89|540
1747121100000|2025-05-13 07:25:00|195.97|195.89|196.27|196.19|196.72|196.64|195.97|195.89|1418
1747121400000|2025-05-13 07:30:00|196.22|196.14|196.47|196.39|196.57|196.49|196.17|196.04|1941
1747121700000|2025-05-13 07:35:00|196.42|196.34|196.37|196.24|196.62|196.54|196.27|196.19|13456
1747122000000|2025-05-13 07:40:00|196.32|196.29|196.32|196.24|196.52|196.44|196.12|196.04|787
1747122300000|2025-05-13 07:45:00|196.37|196.19|196.12|196.04|196.37|196.24|196.12|196.04|977
1747122600000|2025-05-13 07:50:00|196.07|195.99|196.07|195.94|196.17|196.09|196.02|195.94|648
1747122900000|2025-05-13 07:55:00|196.12|195.99|195.97|195.89|196.12|196.04|195.97|195.84|774
1747123200000|2025-05-13 08:00:00|196.02|195.84|196.32|196.24|196.37|196.29|195.97|195.84|1954
1747123500000|2025-05-13 08:05:00|196.37|196.29|195.97|195.89|196.52|196.44|195.97|195.89|1520
1747123800000|2025-05-13 08:10:00|195.92|195.84|196.02|195.94|196.02|195.94|195.82|195.74|948
1747124100000|2025-05-13 08:15:00|195.97|195.89|196.42|196.34|196.47|196.39|195.97|195.89|776
1747124400000|2025-05-13 08:20:00|196.47|196.39|196.47|196.39|196.52|196.39|196.32|196.24|238
1747124700000|2025-05-13 08:25:00|196.42|196.34|196.22|196.14|196.57|196.49|196.17|196.09|843
1747125000000|2025-05-13 08:30:00|196.27|196.19|196.47|196.39|196.47|196.39|196.12|196.04|2112
1747125300000|2025-05-13 08:35:00|196.52|196.44|196.37|196.29|196.62|196.54|196.32|196.24|1156
1747125600000|2025-05-13 08:40:00|196.32|196.24|196.47|196.34|196.47|196.39|196.22|196.09|1052
1747125900000|2025-05-13 08:45:00|196.52|196.39|196.22|196.14|196.52|196.39|196.22|196.14|2390
1747126200000|2025-05-13 08:50:00|196.27|196.19|196.17|196.09|196.32|196.24|196.12|196.04|1270
1747126500000|2025-05-13 08:55:00|196.22|196.14|196.22|196.14|196.32|196.24|196.22|196.09|382
1747126800000|2025-05-13 09:00:00|196.42|196.29|196.32|196.24|196.52|196.44|196.32|196.19|2089
1747127100000|2025-05-13 09:05:00|196.37|196.14|196.37|196.29|196.37|196.29|196.17|196.09|1339
1747127400000|2025-05-13 09:10:00|196.47|196.39|196.22|196.14|196.47|196.39|196.22|196.14|873
1747127700000|2025-05-13 09:15:00|196.17|196.09|196.17|196.09|196.32|196.24|196.07|195.99|520
1747128000000|2025-05-13 09:20:00|196.22|196.14|196.47|196.39|196.47|196.39|196.22|196.14|403
1747128300000|2025-05-13 09:25:00|196.52|196.44|196.42|196.34|196.52|196.44|196.42|196.34|89
1747128600000|2025-05-13 09:30:00|196.37|196.29|196.47|196.39|196.47|196.39|196.32|196.24|472
1747128900000|2025-05-13 09:35:00|196.42|196.34|196.32|196.24|196.47|196.39|196.27|196.19|256
1747129200000|2025-05-13 09:40:00|196.37|196.19|196.02|195.94|196.37|196.24|196.02|195.94|1493
1747129500000|2025-05-13 09:45:00|196.07|195.99|196.02|195.94|196.17|196.09|196.02|195.89|1637
1747129800000|2025-05-13 09:50:00|196.07|195.99|196.07|195.99|196.12|196.04|195.97|195.89|480
1747130100000|2025-05-13 09:55:00|196.12|196.04|196.12|195.99|196.17|196.09|196.07|195.94|1525
1747130400000|2025-05-13 10:00:00|196.07|196.04|196.12|196.04|196.17|196.09|196.07|195.99|1044
1747130700000|2025-05-13 10:05:00|196.07|195.99|196.17|196.09|196.22|196.14|196.07|195.99|886
1747131000000|2025-05-13 10:10:00|196.22|196.14|196.12|196.04|196.27|196.19|196.12|196.04|2474
1747131300000|2025-05-13 10:15:00|196.07|195.99|196.02|195.94|196.12|196.04|196.02|195.94|655
1747131600000|2025-05-13 10:20:00|196.07|195.99|196.07|195.99|196.12|196.04|196.02|195.94|1782
1747131900000|2025-05-13 10:25:00|196.02|195.94|196.07|195.99|196.17|196.04|196.02|195.94|2118
1747132200000|2025-05-13 10:30:00|196.12|196.04|196.12|196.04|196.22|196.14|196.12|195.99|1218
1747132500000|2025-05-13 10:35:00|196.17|196.09|196.12|196.04|196.22|196.14|196.07|195.99|968
1747132800000|2025-05-13 10:40:00|196.17|196.09|196.17|196.09|196.22|196.09|196.07|195.99|1276
1747133100000|2025-05-13 10:45:00|196.12|196.04|196.12|196.04|196.22|196.14|196.12|196.04|427
1747133400000|2025-05-13 10:50:00|196.17|195.99|196.02|195.94|196.17|195.99|196.02|195.94|764
1747133700000|2025-05-13 10:55:00|196.07|195.99|196.02|195.94|196.07|195.99|196.02|195.94|829
1747134000000|2025-05-13 11:00:00|196.07|195.99|196.07|195.99|196.12|196.04|196.02|195.94|611
1747134300000|2025-05-13 11:05:00|196.02|195.94|196.07|195.99|196.07|195.99|196.02|195.94|393
1747134600000|2025-05-13 11:10:00|196.02|195.94|196.17|196.09|196.17|196.09|196.02|195.94|808
1747134900000|2025-05-13 11:15:00|196.22|196.04|196.27|196.19|196.27|196.19|196.12|195.99|5613
1747135200000|2025-05-13 11:20:00|196.32|196.24|196.42|196.34|196.47|196.39|196.32|196.19|770
1747135500000|2025-05-13 11:25:00|196.47|196.39|196.32|196.24|196.52|196.44|196.32|196.24|609
1747135800000|2025-05-13 11:30:00|196.37|196.29|196.42|196.34|196.52|196.44|196.37|196.24|190
1747136100000|2025-05-13 11:35:00|196.37|196.29|196.37|196.29|196.47|196.39|196.37|196.29|168
1747136400000|2025-05-13 11:40:00|196.42|196.34|196.47|196.39|196.47|196.39|196.37|196.29|3075
1747136700000|2025-05-13 11:45:00|196.52|196.44|196.42|196.34|196.52|196.44|196.42|196.34|590
1747137000000|2025-05-13 11:50:00|196.37|196.29|196.37|196.29|196.42|196.29|196.32|196.24|1458
1747137300000|2025-05-13 11:55:00|196.42|196.34|196.42|196.34|196.52|196.44|196.42|196.34|465
1747137600000|2025-05-13 12:00:00|196.37|196.29|196.32|196.24|196.42|196.34|196.32|196.24|231
1747137900000|2025-05-13 12:05:00|196.27|196.14|196.32|196.24|196.37|196.29|196.22|196.14|512
1747138200000|2025-05-13 12:10:00|196.37|196.29|196.42|196.34|196.52|196.44|196.37|196.29|599
1747138500000|2025-05-13 12:15:00|196.37|196.29|196.37|196.29|196.42|196.34|196.32|196.24|240
1747138800000|2025-05-13 12:20:00|196.42|196.34|196.47|196.39|196.52|196.44|196.37|196.29|3126
1747139100000|2025-05-13 12:25:00|196.52|196.44|196.47|196.34|196.52|196.44|196.47|196.34|1254
1747139400000|2025-05-13 12:30:00|196.52|196.39|196.37|196.29|196.52|196.44|196.32|196.24|3085
1747139700000|2025-05-13 12:35:00|196.32|196.24|196.12|196.04|196.37|196.29|196.12|196.04|1317
1747140000000|2025-05-13 12:40:00|196.07|195.99|196.17|196.04|196.17|196.09|196.02|195.94|1478
1747140300000|2025-05-13 12:45:00|196.12|196.09|196.32|196.24|196.32|196.24|196.12|196.04|442
1747140600000|2025-05-13 12:50:00|196.27|196.19|196.27|196.14|196.32|196.24|196.17|196.04|632
1747140900000|2025-05-13 12:55:00|196.22|196.19|196.22|196.14|196.32|196.19|196.12|196.04|465
1747141200000|2025-05-13 13:00:00|196.27|196.19|196.12|196.04|196.37|196.24|196.12|196.04|652
1747141500000|2025-05-13 13:05:00|196.17|196.09|196.17|196.09|196.27|196.19|196.12|196.04|861
1747141800000|2025-05-13 13:10:00|196.12|196.04|196.12|195.99|196.22|196.14|196.07|195.99|413
1747142100000|2025-05-13 13:15:00|196.07|196.04|196.22|196.14|196.22|196.14|196.07|195.99|351
1747142400000|2025-05-13 13:20:00|196.27|196.19|196.22|196.14|196.32|196.24|196.22|196.14|211
1747142700000|2025-05-13 13:25:00|196.17|196.09|196.27|196.19|196.27|196.19|196.12|196.04|789
1747143000000|2025-05-13 13:30:00|196.22|196.14|196.32|196.24|196.42|196.34|196.22|196.09|935
1747143300000|2025-05-13 13:35:00|196.37|196.29|196.42|196.34|196.47|196.39|196.32|196.24|786
1747143600000|2025-05-13 13:40:00|196.47|196.39|196.52|196.44|196.62|196.54|196.42|196.34|811
1747143900000|2025-05-13 13:45:00|196.57|196.49|196.42|196.34|196.57|196.49|196.37|196.24|877
1747144200000|2025-05-13 13:50:00|196.47|196.39|196.37|196.29|196.47|196.39|196.27|196.19|1500
1747144500000|2025-05-13 13:55:00|196.42|196.34|196.47|196.39|196.57|196.49|196.37|196.29|11422
1747144800000|2025-05-13 14:00:00|196.52|196.44|196.47|196.39|196.62|196.54|196.47|196.39|1703
1747145100000|2025-05-13 14:05:00|196.42|196.34|196.37|196.29|196.42|196.34|196.27|196.19|1105
1747145400000|2025-05-13 14:10:00|196.32|196.24|196.27|196.19|196.32|196.24|196.22|196.14|2508
1747145700000|2025-05-13 14:15:00|196.32|196.24|196.32|196.24|196.42|196.34|196.32|196.24|2534
1747146000000|2025-05-13 14:20:00|196.27|196.19|196.27|196.14|196.32|196.24|196.22|196.14|1270
1747146300000|2025-05-13 14:25:00|196.22|196.19|195.92|195.84|196.27|196.19|195.87|195.79|4076
1747146600000|2025-05-13 14:30:00|195.87|195.79|195.82|195.74|195.87|195.84|195.62|195.49|5449
1747146900000|2025-05-13 14:35:00|195.77|195.69|195.82|195.74|195.87|195.79|195.72|195.64|1267
1747147200000|2025-05-13 14:40:00|195.87|195.79|195.97|195.89|195.97|195.89|195.77|195.69|2213
1747147500000|2025-05-13 14:45:00|196.02|195.94|196.07|195.99|196.12|196.04|195.97|195.89|706
1747147800000|2025-05-13 14:50:00|196.12|195.94|196.17|196.09|196.22|196.14|196.07|195.94|980
1747148100000|2025-05-13 14:55:00|196.12|196.04|196.17|196.09|196.17|196.09|196.02|195.94|3239
1747148400000|2025-05-13 15:00:00|196.12|196.04|196.17|196.09|196.22|196.14|196.07|195.94|2408
1747148700000|2025-05-13 15:05:00|196.22|196.14|196.17|196.09|196.32|196.24|196.17|196.09|1611
1747149000000|2025-05-13 15:10:00|196.12|196.04|196.02|195.94|196.17|196.04|196.02|195.94|860
1747149300000|2025-05-13 15:15:00|196.07|195.99|196.12|196.04|196.17|196.09|196.02|195.94|7813
1747149600000|2025-05-13 15:20:00|196.17|196.09|196.12|196.04|196.27|196.19|196.12|196.04|3651
1747149900000|2025-05-13 15:25:00|196.17|196.09|196.17|196.09|196.17|196.09|196.12|196.04|6078
1747150200000|2025-05-13 15:30:00|196.12|196.04|196.37|196.24|196.37|196.29|196.12|196.04|9131
1747150500000|2025-05-13 15:35:00|196.32|196.29|196.32|196.24|196.37|196.29|196.32|196.24|1917
1747150800000|2025-05-13 15:40:00|196.37|196.29|196.17|196.09|196.37|196.29|196.12|196.04|5930
1747151100000|2025-05-13 15:45:00|196.22|196.04|196.22|196.14|196.27|196.19|196.22|196.04|5418
1747151400000|2025-05-13 15:50:00|196.17|196.09|196.07|195.99|196.17|196.09|196.07|195.94|711
1747151700000|2025-05-13 15:55:00|196.02|195.94|196.02|195.94|196.07|195.99|196.02|195.94|80
1747152000000|2025-05-13 16:00:00|195.97|195.89|196.02|195.94|196.02|195.94|195.92|195.84|282
1747152300000|2025-05-13 16:05:00|195.97|195.89|195.92|195.84|196.02|195.94|195.87|195.79|843
1747152600000|2025-05-13 16:10:00|195.87|195.79|195.92|195.84|195.92|195.84|195.82|195.74|386
1747152900000|2025-05-13 16:15:00|195.87|195.79|195.82|195.69|195.92|195.84|195.77|195.69|476
1747153200000|2025-05-13 16:20:00|195.77|195.74|195.82|195.74|195.87|195.79|195.77|195.69|259
1747153500000|2025-05-13 16:25:00|195.87|195.79|195.92|195.84|195.97|195.89|195.87|195.79|365
1747153800000|2025-05-13 16:30:00|195.97|195.89|195.97|195.89|195.97|195.89|195.92|195.84|353
1747154100000|2025-05-13 16:35:00|196.02|195.94|195.97|195.89|196.02|195.94|195.97|195.89|127
1747154400000|2025-05-13 16:40:00|196.02|195.94|196.07|195.99|196.07|195.99|196.02|195.94|197
1747154700000|2025-05-13 16:45:00|196.12|196.04|196.12|196.04|196.12|196.04|196.07|195.99|121
1747155000000|2025-05-13 16:50:00|196.07|195.99|196.12|196.04|196.17|196.04|196.07|195.99|45
1747155300000|2025-05-13 16:55:00|196.17|195.99|196.12|196.04|196.17|196.04|196.12|195.99|99
1747155600000|2025-05-13 17:00:00|196.17||196.12||196.17||196.12||31
1747155900000|2025-05-13 17:05:00|196.17|196.09|196.17|196.04|196.17|196.09|196.12|195.99|234
1747156200000|2025-05-13 17:10:00|196.12||196.12||196.12||196.12||68
1747156500000|2025-05-13 17:15:00|196.17|196.09|196.22|196.14|196.22|196.14|196.17|196.09|12
1747156800000|2025-05-13 17:20:00|196.27|196.19|196.32|196.19|196.32|196.19|196.27|196.19|5
1747157100000|2025-05-13 17:25:00|196.27|196.14|196.27|196.14|196.27|196.14|196.27|196.14|46
1747157400000|2025-05-13 17:30:00|196.32|196.19|196.42|196.29|196.42|196.29|196.32|196.19|91
1747157700000|2025-05-13 17:35:00|196.37|196.24|196.37|196.24|196.37|196.24|196.37|196.24|255
1747158000000|2025-05-13 17:40:00||196.29||196.24||196.29||196.24|88
1747158300000|2025-05-13 17:45:00||196.29||196.24||196.29||196.24|12
1747158600000|2025-05-13 17:50:00|196.32|196.29|196.32|196.19|196.32|196.29|196.27|196.19|85
1747158900000|2025-05-13 17:55:00|196.27|196.24|196.22|196.09|196.27|196.24|196.22|196.09|67
1747159200000|2025-05-13 18:00:00|196.17|196.04|196.32|196.19|196.32|196.19|196.12|196.04|114
1747159500000|2025-05-13 18:05:00||196.24||196.19||196.24||196.19|1
1747159800000|2025-05-13 18:10:00|196.37|196.24|196.42|196.29|196.42|196.29|196.37|196.24|1
1747160100000|2025-05-13 18:15:00|196.37|196.24|196.42|196.29|196.42|196.29|196.37|196.24|26
1747160400000|2025-05-13 18:20:00||196.34||196.29||196.34||196.29|1
1747160700000|2025-05-13 18:25:00|196.37|196.24|196.32|196.19|196.37|196.24|196.27|196.19|83
1747161000000|2025-05-13 18:30:00|196.27|196.24|196.27|196.19|196.27|196.24|196.27|196.19|0
1747161300000|2025-05-13 18:35:00||196.14||196.14||196.19||196.14|0
1747161600000|2025-05-13 18:40:00|196.22|196.19|196.22|196.09|196.22|196.19|196.22|196.09|0
1747161900000|2025-05-13 18:45:00||196.14||196.09||196.14||196.09|0
1747162200000|2025-05-13 18:50:00|196.27|196.14|196.27|196.19|196.27|196.19|196.27|196.14|29
1747162500000|2025-05-13 18:55:00|196.32|196.24|196.42|196.29|196.42|196.34|196.32|196.24|32
1747162800000|2025-05-13 19:00:00|196.37|196.24|196.37|196.24|196.37|196.29|196.37|196.24|12
1747163100000|2025-05-13 19:05:00|196.32|196.29|196.32|196.24|196.32|196.29|196.32|196.24|18
1747163400000|2025-05-13 19:10:00|196.37|196.29|196.37|196.24|196.37|196.29|196.37|196.24|19
1747163700000|2025-05-13 19:15:00|196.42|196.29|196.37|196.29|196.42|196.34|196.37|196.29|25
1747164000000|2025-05-13 19:20:00||196.24||196.24||196.29||196.24|52
1747164300000|2025-05-13 19:25:00|196.32|196.29|196.32|196.24|196.32|196.29|196.32|196.24|5
1747164600000|2025-05-13 19:30:00|196.37|196.19|196.37|196.29|196.37|196.29|196.37|196.19|34
1747164900000|2025-05-13 19:35:00|196.42|196.34|196.47|196.34|196.47|196.34|196.42|196.34|13
1747165200000|2025-05-13 19:40:00|196.42|196.29|196.37|196.29|196.42|196.29|196.37|196.29|53
1747165500000|2025-05-13 19:45:00|196.32|196.24|196.27|196.14|196.32|196.29|196.27|196.14|291
1747165800000|2025-05-13 19:50:00|196.22|196.19|196.17|196.09|196.27|196.19|196.12|196.04|84
1747166100000|2025-05-13 19:55:00|196.12|196.04|195.92|195.79|196.17|196.09|195.92|195.79|388
1747202400000|2025-05-14 06:00:00|195.94|195.87|196.07|195.89|196.07|195.94|195.92|195.84|37
1747202700000|2025-05-14 06:05:00|196.02|195.84|196.07|195.94|196.12|195.99|196.02|195.84|4
1747203000000|2025-05-14 06:10:00|196.02|195.89|196.02|195.89|196.02|195.89|195.97|195.84|1
1747203300000|2025-05-14 06:15:00|196.07|195.94|196.02|195.94|196.07|195.99|196.02|195.89|5
1747203600000|2025-05-14 06:20:00|196.07|195.99|196.07|195.94|196.17|196.04|196.02|195.94|37
1747203900000|2025-05-14 06:25:00|196.02|195.99|196.22|196.09|196.22|196.14|196.02|195.94|29
1747204200000|2025-05-14 06:30:00|196.17|195.99|196.12|195.99|196.17|196.04|196.07|195.99|63
1747204500000|2025-05-14 06:35:00|196.07|196.04|196.02|195.94|196.12|196.04|196.02|195.94|32
1747204800000|2025-05-14 06:40:00|196.07|195.89|196.02|195.94|196.07|195.94|196.02|195.89|11
1747205100000|2025-05-14 06:45:00|195.97|195.89|195.97|195.89|196.02|195.94|195.92|195.84|17
1747205400000|2025-05-14 06:50:00|195.92|195.84|195.97|195.89|196.02|195.94|195.92|195.84|11
1747205700000|2025-05-14 06:55:00|196.02|195.84|196.47|196.34|196.47|196.34|195.97|195.84|402
1747206000000|2025-05-14 07:00:00|196.42|196.39|197.02|196.94|197.42|197.34|196.42|196.39|3204
1747206300000|2025-05-14 07:05:00|197.07|196.89|196.87|196.79|197.22|197.09|196.82|196.69|2740
1747206600000|2025-05-14 07:10:00|196.82|196.74|197.37|197.29|197.42|197.34|196.82|196.74|784
1747206900000|2025-05-14 07:15:00|197.32|197.24|197.42|197.34|197.62|197.49|197.12|197.04|703
1747207200000|2025-05-14 07:20:00|197.37|197.29|197.22|197.14|197.62|197.49|197.12|197.04|1124
1747207500000|2025-05-14 07:25:00|197.17|197.09|197.37|197.24|197.37|197.29|197.07|196.99|1122
1747207800000|2025-05-14 07:30:00|197.32|197.29|197.32|197.24|197.67|197.54|197.32|197.19|758
1747208100000|2025-05-14 07:35:00|197.37|197.29|197.72|197.64|197.87|197.79|197.37|197.24|1225
1747208400000|2025-05-14 07:40:00|197.77|197.69|197.62|197.54|197.87|197.79|197.52|197.44|1160
1747208700000|2025-05-14 07:45:00|197.57|197.49|197.47|197.39|197.57|197.49|197.32|197.24|428
1747209000000|2025-05-14 07:50:00|197.52|197.44|198.27|198.19|198.27|198.19|197.47|197.39|2709
1747209300000|2025-05-14 07:55:00|198.32|198.24|198.47|198.39|198.52|198.39|198.17|198.09|2713
1747209600000|2025-05-14 08:00:00|198.52|198.44|198.07|197.94|198.52|198.44|197.97|197.89|4081
1747209900000|2025-05-14 08:05:00|198.12|197.99|197.97|197.89|198.17|198.09|197.97|197.89|1036
1747210200000|2025-05-14 08:10:00|197.92|197.84|197.77|197.64|198.02|197.94|197.72|197.64|1316
1747210500000|2025-05-14 08:15:00|197.72|197.69|197.37|197.29|197.82|197.74|197.37|197.29|705
1747210800000|2025-05-14 08:20:00|197.32|197.24|197.32|197.24|197.57|197.44|197.32|197.24|222
1747211100000|2025-05-14 08:25:00|197.37|197.29|197.22|197.09|197.42|197.29|197.17|197.09|481
1747211400000|2025-05-14 08:30:00|197.17|197.04|196.82|196.69|197.22|197.09|196.72|196.64|1933
1747211700000|2025-05-14 08:35:00|196.77|196.74|196.92|196.84|197.12|196.99|196.72|196.64|458
1747212000000|2025-05-14 08:40:00|196.97|196.89|197.22|197.14|197.32|197.19|196.87|196.74|966
1747212300000|2025-05-14 08:45:00|197.27|197.19|197.47|197.39|197.62|197.49|197.27|197.19|8603
1747212600000|2025-05-14 08:50:00|197.52|197.44|197.47|197.39|197.72|197.64|197.42|197.34|1043
1747212900000|2025-05-14 08:55:00|197.42|197.34|197.17|197.09|197.47|197.39|197.17|197.09|1300
1747213200000|2025-05-14 09:00:00|197.22|197.14|196.87|196.79|197.27|197.19|196.87|196.74|2686
1747213500000|2025-05-14 09:05:00|196.82|196.74|196.42|196.34|196.87|196.79|196.42|196.29|1373
1747213800000|2025-05-14 09:10:00|196.37|196.29|196.37|196.29|196.57|196.49|196.22|196.14|1761
1747214100000|2025-05-14 09:15:00|196.32|196.24|196.47|196.39|196.52|196.44|196.22|196.14|1809
1747214400000|2025-05-14 09:20:00|196.42|196.34|196.57|196.49|196.57|196.49|196.27|196.19|1288
1747214700000|2025-05-14 09:25:00|196.82|196.79|196.67|196.59|196.97|196.89|196.62|196.54|6231
1747215000000|2025-05-14 09:30:00|196.62|196.54|196.67|196.59|196.82|196.74|196.62|196.54|425
1747215300000|2025-05-14 09:35:00|196.72|196.54|196.77|196.69|196.82|196.69|196.62|196.49|770
1747215600000|2025-05-14 09:40:00|196.82|196.74|196.77|196.69|196.92|196.84|196.77|196.64|1705
1747215900000|2025-05-14 09:45:00|196.72|196.64|196.67|196.59|196.77|196.69|196.57|196.49|769
1747216200000|2025-05-14 09:50:00|196.72|196.64|196.77|196.69|196.77|196.69|196.57|196.44|1291
1747216500000|2025-05-14 09:55:00|196.67|196.59|196.67|196.59|196.67|196.59|196.57|196.49|384
1747216800000|2025-05-14 10:00:00|196.72|196.64|196.57|196.49|196.72|196.64|196.52|196.44|361
1747217100000|2025-05-14 10:05:00|196.52|196.44|196.52|196.44|196.67|196.54|196.52|196.44|296
1747217400000|2025-05-14 10:10:00|196.57|196.49|196.52|196.44|196.57|196.49|196.37|196.29|474
1747217700000|2025-05-14 10:15:00|196.47|196.39|196.47|196.39|196.52|196.44|196.37|196.29|401
1747218000000|2025-05-14 10:20:00|196.52|196.44|196.57|196.49|196.67|196.54|196.52|196.44|852
1747218300000|2025-05-14 10:25:00|196.52|196.44|196.47|196.39|196.57|196.49|196.42|196.34|933
1747218600000|2025-05-14 10:30:00|196.52|196.44|196.67|196.59|196.77|196.64|196.32|196.24|364
1747218900000|2025-05-14 10:35:00|196.72|196.64|196.67|196.54|196.82|196.69|196.57|196.49|661
1747219200000|2025-05-14 10:40:00|196.62|196.59|196.72|196.64|196.72|196.64|196.62|196.54|269
1747219500000|2025-05-14 10:45:00|196.67|196.59|196.67|196.59|196.72|196.59|196.62|196.54|105
1747219800000|2025-05-14 10:50:00|196.72|196.64|196.67|196.59|196.72|196.64|196.62|196.49|273
1747220100000|2025-05-14 10:55:00|196.72|196.64|196.62|196.54|196.77|196.69|196.62|196.49|2217
1747220400000|2025-05-14 11:00:00|196.67|196.59|196.72|196.64|196.77|196.69|196.62|196.54|523
1747220700000|2025-05-14 11:05:00|196.82|196.74|196.72|196.59|196.87|196.74|196.62|196.54|2963
1747221000000|2025-05-14 11:10:00|196.77|196.64|196.87|196.79|196.92|196.84|196.72|196.64|102
1747221300000|2025-05-14 11:15:00|196.92|196.74|196.92|196.79|196.92|196.84|196.77|196.69|411
1747221600000|2025-05-14 11:20:00|196.87|196.84|196.87|196.79|196.97|196.89|196.82|196.74|1051
1747221900000|2025-05-14 11:25:00|196.92|196.74|196.92|196.84|196.92|196.84|196.82|196.74|6591
1747222200000|2025-05-14 11:30:00|196.97|196.89|196.82|196.74|196.97|196.89|196.77|196.69|1096
1747222500000|2025-05-14 11:35:00|196.87|196.79|196.77|196.69|196.92|196.79|196.77|196.69|2285
1747222800000|2025-05-14 11:40:00|196.82|196.74|196.67|196.59|196.82|196.74|196.62|196.54|571
1747223100000|2025-05-14 11:45:00|196.57|196.54|196.57|196.49|196.87|196.74|196.47|196.39|2401
1747223400000|2025-05-14 11:50:00|196.62|196.54|196.82|196.74|196.87|196.79|196.62|196.49|312
1747223700000|2025-05-14 11:55:00|196.77|196.69|196.92|196.84|196.97|196.89|196.72|196.64|644
1747224000000|2025-05-14 12:00:00|196.97|196.89|197.12|197.04|197.17|197.09|196.97|196.89|600
1747224300000|2025-05-14 12:05:00|197.17|196.99|197.27|197.19|197.32|197.24|197.17|196.99|288
1747224600000|2025-05-14 12:10:00|197.32|197.24|197.22|197.14|197.32|197.24|197.22|197.14|550
1747224900000|2025-05-14 12:15:00|197.27|197.19|197.32|197.24|197.42|197.29|197.17|197.09|328
1747225200000|2025-05-14 12:20:00|197.37|197.29|197.52|197.44|197.62|197.49|197.37|197.24|2655
1747225500000|2025-05-14 12:25:00|197.57|197.49|197.57|197.49|197.72|197.59|197.52|197.44|1985
1747225800000|2025-05-14 12:30:00|197.62|197.54|197.57|197.49|197.72|197.64|197.52|197.44|621
1747226100000|2025-05-14 12:35:00|197.52|197.44|197.62|197.54|197.62|197.54|197.42|197.34|1118
1747226400000|2025-05-14 12:40:00|197.57|197.49|197.72|197.64|197.77|197.64|197.57|197.49|267
1747226700000|2025-05-14 12:45:00|197.77|197.59|197.67|197.59|197.77|197.69|197.67|197.59|313
1747227000000|2025-05-14 12:50:00|197.72|197.64|197.72|197.64|197.82|197.74|197.67|197.59|256
1747227300000|2025-05-14 12:55:00|197.67|197.59|197.72|197.64|197.77|197.69|197.67|197.59|1291
1747227600000|2025-05-14 13:00:00|197.67|197.59|197.57|197.49|197.67|197.59|197.47|197.39|1029
1747227900000|2025-05-14 13:05:00|197.52|197.44|197.47|197.39|197.57|197.49|197.37|197.29|889
1747228200000|2025-05-14 13:10:00|197.52|197.44|197.77|197.69|197.77|197.69|197.47|197.39|442
1747228500000|2025-05-14 13:15:00|197.72|197.64|197.72|197.64|197.82|197.74|197.67|197.59|334
1747228800000|2025-05-14 13:20:00|197.77|197.69|197.67|197.59|197.77|197.69|197.62|197.54|483
1747229100000|2025-05-14 13:25:00|197.72|197.54|197.72|197.64|197.77|197.69|197.57|197.49|577
1747229400000|2025-05-14 13:30:00|197.77|197.69|197.62|197.54|197.82|197.74|197.52|197.44|1363
1747229700000|2025-05-14 13:35:00|197.67|197.59|197.52|197.44|197.67|197.59|197.37|197.29|674
1747230000000|2025-05-14 13:40:00|197.57|197.49|197.57|197.44|197.72|197.64|197.52|197.44|585
1747230300000|2025-05-14 13:45:00|197.52|197.49|197.77|197.69|197.77|197.69|197.47|197.39|661
1747230600000|2025-05-14 13:50:00|197.72|197.64|197.92|197.84|197.92|197.84|197.67|197.59|1678
1747230900000|2025-05-14 13:55:00|197.87|197.79|197.92|197.84|197.92|197.84|197.67|197.59|6994
1747231200000|2025-05-14 14:00:00|197.87|197.79|198.07|197.99|198.07|197.99|197.87|197.79|1353
1747231500000|2025-05-14 14:05:00|198.12|198.04|198.32|198.24|198.32|198.24|197.97|197.89|1363
1747231800000|2025-05-14 14:10:00|198.27|198.19|198.22|198.14|198.27|198.19|198.17|198.09|1058
1747232100000|2025-05-14 14:15:00|198.17|198.09|198.17|198.09|198.27|198.19|198.02|197.94|599
1747232400000|2025-05-14 14:20:00|198.22|198.14|198.47|198.39|198.47|198.39|198.17|198.09|993
1747232700000|2025-05-14 14:25:00|198.42|198.34|198.42|198.29|198.47|198.39|198.32|198.24|638
1747233000000|2025-05-14 14:30:00|198.37|198.34|198.42|198.34|198.62|198.54|198.32|198.24|785
1747233300000|2025-05-14 14:35:00|198.47|198.39|198.42|198.34|198.62|198.49|198.32|198.24|2644
1747233600000|2025-05-14 14:40:00|198.37|198.29|198.47|198.39|198.57|198.49|198.37|198.29|984
1747233900000|2025-05-14 14:45:00|198.52|198.44|198.52|198.44|198.52|198.44|198.37|198.29|740
1747234200000|2025-05-14 14:50:00|198.57|198.49|198.67|198.59|198.72|198.59|198.57|198.49|933
1747234500000|2025-05-14 14:55:00|198.72|198.54|198.72|198.64|198.77|198.64|198.67|198.54|4118
1747234800000|2025-05-14 15:00:00|198.77|198.69|198.52|198.44|198.82|198.74|198.47|198.39|4700
1747235100000|2025-05-14 15:05:00|198.47|198.39|198.62|198.54|198.67|198.59|198.42|198.34|11555
1747235400000|2025-05-14 15:10:00|198.57|198.49|198.62|198.54|198.67|198.59|198.47|198.39|799
1747235700000|2025-05-14 15:15:00|198.67|198.59|198.72|198.64|198.77|198.69|198.62|198.54|2125
1747236000000|2025-05-14 15:20:00|198.77|198.69|198.77|198.69|198.87|198.74|198.72|198.64|1467
1747236300000|2025-05-14 15:25:00|198.82|198.74|198.82|198.74|198.87|198.79|198.72|198.64|2252
1747236600000|2025-05-14 15:30:00|198.87|198.69|199.22|199.14|199.32|199.24|198.82|198.69|6016
1747236900000|2025-05-14 15:35:00|199.17|199.09|199.32|199.24|199.37|199.29|199.17|199.09|1712
1747237200000|2025-05-14 15:40:00|199.27|199.19|199.27|199.19|199.37|199.29|199.27|199.19|15589
1747237500000|2025-05-14 15:45:00|199.32|199.14|199.27|199.14|199.32|199.24|199.17|199.09|5406
1747237800000|2025-05-14 15:50:00|199.22|199.09|199.27|199.14|199.32|199.24|199.17|199.09|2195
1747238100000|2025-05-14 15:55:00|199.22|199.09|199.27|199.14|199.27|199.19|199.22|199.09|647
1747238400000|2025-05-14 16:00:00|199.22|199.19|199.37|199.29|199.37|199.29|199.22|199.19|185
1747238700000|2025-05-14 16:05:00|199.42|199.24|199.27|199.19|199.42|199.24|199.27|199.19|271
1747239000000|2025-05-14 16:10:00|199.32|199.24|199.22|199.09|199.32|199.24|199.17|199.09|52
1747239300000|2025-05-14 16:15:00|199.17|199.14|199.22|199.09|199.22|199.14|199.17|199.09|129
1747239600000|2025-05-14 16:20:00|199.27|199.14|199.27|199.14|199.27|199.14|199.22|199.09|218
1747239900000|2025-05-14 16:25:00|199.32|199.19|199.27|199.19|199.32|199.19|199.22|199.14|467
1747240200000|2025-05-14 16:30:00|199.22|199.14|199.22|199.14|199.27|199.19|199.22|199.14|142
1747240500000|2025-05-14 16:35:00|199.17|199.09|199.17|199.09|199.27|199.19|199.17|199.09|94
1747240800000|2025-05-14 16:40:00|199.12|199.04|199.12|199.04|199.17|199.09|199.07|198.94|416
1747241100000|2025-05-14 16:45:00|199.17|199.09|199.07|198.99|199.17|199.09|199.07|198.99|32
1747241400000|2025-05-14 16:50:00|199.12|199.04|199.12|199.04|199.17|199.09|199.12|198.99|39
1747241700000|2025-05-14 16:55:00|199.17|198.99|199.17|199.04|199.17|199.04|199.12|198.99|76
1747242000000|2025-05-14 17:00:00|199.12|198.99|199.07|198.99|199.12|199.04|199.07|198.99|32
1747242300000|2025-05-14 17:05:00|199.12|199.04|199.12|198.99|199.12|199.04|199.07|198.99|93
1747242600000|2025-05-14 17:10:00|199.07|199.04|199.07|198.94|199.17|199.04|199.02|198.94|185
1747242900000|2025-05-14 17:15:00|199.02|198.89|199.02|198.89|199.02|198.89|198.92|198.84|110
1747243200000|2025-05-14 17:20:00|198.97|198.84|198.87|198.79|198.97|198.84|198.82|198.69|37
1747243500000|2025-05-14 17:25:00|198.82|198.74|198.92|198.79|198.97|198.89|198.82|198.74|75
1747243800000|2025-05-14 17:30:00|198.97|198.84|198.92|198.79|198.97|198.89|198.87|198.79|29
1747244100000|2025-05-14 17:35:00|198.87|198.84|199.07|198.94|199.07|198.94|198.87|198.84|26
1747244400000|2025-05-14 17:40:00|199.12|198.99|199.02|198.94|199.12|199.04|199.02|198.94|20
1747244700000|2025-05-14 17:45:00|198.97|198.89|199.02|198.94|199.07|198.99|198.97|198.89|10
1747245000000|2025-05-14 17:50:00|199.07|198.99|199.27|199.19|199.27|199.19|199.07|198.99|132
1747245300000|2025-05-14 17:55:00|199.22|199.14|199.47|199.34|199.47|199.39|199.22|199.09|775
1747245600000|2025-05-14 18:00:00|199.42|199.39|199.47|199.39|199.47|199.39|199.42|199.34|83
1747245900000|2025-05-14 18:05:00|199.42|199.34|199.42|199.34|199.47|199.39|199.42|199.34|21
1747246200000|2025-05-14 18:10:00|199.37|199.29|199.37|199.24|199.42|199.29|199.37|199.24|89
1747246500000|2025-05-14 18:15:00|199.32|199.19|199.37|199.24|199.37|199.24|199.27|199.19|10
1747246800000|2025-05-14 18:20:00|199.32|199.19|199.32|199.19|199.37|199.19|199.32|199.19|32
1747247100000|2025-05-14 18:25:00|199.37|199.24|199.27|199.19|199.37|199.24|199.22|199.14|4
1747247400000|2025-05-14 18:30:00|199.32|199.24|199.47|199.34|199.52|199.39|199.27|199.19|36
1747247700000|2025-05-14 18:35:00|199.42|199.39|199.37|199.29|199.47|199.39|199.37|199.24|19
1747248000000|2025-05-14 18:40:00|199.42|199.34|199.37|199.29|199.42|199.34|199.37|199.24|1
1747248300000|2025-05-14 18:45:00|199.42|199.24|199.42|199.34|199.42|199.34|199.37|199.24|79
1747248600000|2025-05-14 18:50:00|199.47|199.29|199.47|199.34|199.47|199.39|199.42|199.29|8
1747248900000|2025-05-14 18:55:00|199.42|199.29|199.47|199.34|199.47|199.34|199.42|199.29|8
1747249200000|2025-05-14 19:00:00|199.42|199.29|199.42|199.34|199.47|199.39|199.37|199.29|21
1747249500000|2025-05-14 19:05:00|199.47|199.39|199.47|199.34|199.47|199.39|199.42|199.34|9
1747249800000|2025-05-14 19:10:00|199.52|199.39|199.47|199.39|199.52|199.39|199.47|199.34|13
1747250100000|2025-05-14 19:15:00|199.52|199.44|199.52|199.39|199.52|199.44|199.47|199.39|28
1747250400000|2025-05-14 19:20:00|199.47|199.34|199.47|199.34|199.47|199.39|199.42|199.29|17
1747250700000|2025-05-14 19:25:00|199.42|199.39|199.52|199.39|199.52|199.39|199.42|199.39|49
1747251000000|2025-05-14 19:30:00|199.47|199.44|199.52|199.39|199.52|199.44|199.47|199.39|59
1747251300000|2025-05-14 19:35:00|199.47|199.44|199.47|199.34|199.47|199.44|199.42|199.34|37
1747251600000|2025-05-14 19:40:00|199.52|199.39|199.52|199.39|199.52|199.44|199.47|199.39|51
1747251900000|2025-05-14 19:45:00|199.47|199.34|199.52|199.44|199.52|199.44|199.47|199.34|61
1747252200000|2025-05-14 19:50:00|199.57|199.49|199.67|199.54|199.72|199.64|199.52|199.44|162
1747252500000|2025-05-14 19:55:00|199.62|199.49|199.57|199.49|199.72|199.59|199.57|199.44|72
1747288800000|2025-05-15 06:00:00|199.54|199.47|198.57|198.44|199.54|199.47|198.47|198.39|53
1747289100000|2025-05-15 06:05:00|198.62|198.49|198.57|198.44|198.62|198.49|198.57|198.44|22
1747289400000|2025-05-15 06:10:00|198.52|198.39|198.72|198.64|198.77|198.64|198.52|198.39|28
1747289700000|2025-05-15 06:15:00|198.67|198.59|198.62|198.49|198.67|198.59|198.62|198.49|16
1747290000000|2025-05-15 06:20:00|198.57|198.44|198.52|198.44|198.62|198.54|198.52|198.44|136
1747290300000|2025-05-15 06:25:00|198.57|198.49|198.72|198.64|198.82|198.69|198.57|198.49|16
1747290600000|2025-05-15 06:30:00|198.67|198.59|198.57|198.44|198.72|198.64|198.52|198.44|17
1747290900000|2025-05-15 06:35:00|198.52|198.49|198.47|198.34|198.62|198.54|198.47|198.34|71
1747291200000|2025-05-15 06:40:00|198.42|198.29|198.22|198.09|198.42|198.29|198.17|198.04|80
1747291500000|2025-05-15 06:45:00|198.27|198.14|198.27|198.19|198.27|198.19|198.02|197.94|314
1747291800000|2025-05-15 06:50:00|198.32|198.24|198.17|198.09|198.32|198.24|198.07|197.99|180
1747292100000|2025-05-15 06:55:00|198.22|198.04|197.92|197.79|198.22|198.04|197.87|197.74|1080
1747292400000|2025-05-15 07:00:00|198.02|197.89|198.92|198.79|199.07|198.94|197.92|197.84|2303
1747292700000|2025-05-15 07:05:00|198.82|198.74|198.37|198.24|199.07|198.94|198.17|198.09|2216
1747293000000|2025-05-15 07:10:00|198.42|198.29|197.57|197.49|198.52|198.39|197.57|197.44|2242
1747293300000|2025-05-15 07:15:00|197.67|197.54|198.07|197.94|198.07|197.99|197.57|197.44|1248
1747293600000|2025-05-15 07:20:00|198.02|197.89|198.32|198.24|198.42|198.29|197.97|197.84|787
1747293900000|2025-05-15 07:25:00|198.27|198.19|198.27|198.19|198.42|198.34|198.12|197.99|586
1747294200000|2025-05-15 07:30:00|198.32|198.24|198.12|198.04|198.47|198.39|198.07|197.99|491
1747294500000|2025-05-15 07:35:00|198.22|198.09|198.52|198.44|198.67|198.59|198.22|198.09|793
1747294800000|2025-05-15 07:40:00|198.57|198.49|198.52|198.44|198.57|198.49|198.27|198.19|487
1747295100000|2025-05-15 07:45:00|198.57|198.49|198.37|198.29|198.57|198.49|198.27|198.19|617
1747295400000|2025-05-15 07:50:00|198.42|198.34|198.42|198.34|198.72|198.64|198.37|198.29|471
1747295700000|2025-05-15 07:55:00|198.37|198.29|198.22|198.14|198.47|198.39|198.17|198.09|1107
1747296000000|2025-05-15 08:00:00|198.27|198.19|198.32|198.24|198.32|198.24|198.02|197.94|915
1747296300000|2025-05-15 08:05:00|198.27|198.19|198.07|197.94|198.32|198.24|198.07|197.94|357
1747296600000|2025-05-15 08:10:00|198.12|197.99|198.27|198.14|198.32|198.24|198.07|197.94|233
1747296900000|2025-05-15 08:15:00|198.22|198.19|198.62|198.54|198.67|198.54|198.22|198.14|1336
1747297200000|2025-05-15 08:20:00|198.67|198.59|198.32|198.19|198.72|198.64|198.27|198.14|382
1747297500000|2025-05-15 08:25:00|198.37|198.24|198.32|198.19|198.47|198.39|198.22|198.14|279
1747297800000|2025-05-15 08:30:00|198.27|198.14|198.27|198.19|198.47|198.39|198.17|198.09|1281
1747298100000|2025-05-15 08:35:00|198.32|198.24|198.22|198.14|198.37|198.24|198.17|198.09|280
1747298400000|2025-05-15 08:40:00|198.27|198.19|198.27|198.19|198.42|198.34|198.17|198.09|540
1747298700000|2025-05-15 08:45:00|198.32|198.24|198.32|198.24|198.47|198.39|198.27|198.14|1380
1747299000000|2025-05-15 08:50:00|198.27|198.19|198.07|197.99|198.37|198.29|198.02|197.94|1127
1747299300000|2025-05-15 08:55:00|198.02|197.94|198.17|198.09|198.22|198.14|198.02|197.94|408
1747299600000|2025-05-15 09:00:00|198.22|197.94|198.07|197.99|198.22|198.04|197.97|197.89|321
1747299900000|2025-05-15 09:05:00|198.12|198.04|197.97|197.89|198.17|198.09|197.92|197.84|358
1747300200000|2025-05-15 09:10:00|198.02|197.94|197.97|197.89|198.07|197.99|197.87|197.79|575
1747300500000|2025-05-15 09:15:00|198.02|197.94|198.12|198.04|198.12|198.04|197.92|197.79|404
1747300800000|2025-05-15 09:20:00|198.07|197.99|198.17|198.09|198.17|198.09|198.02|197.94|263
1747301100000|2025-05-15 09:25:00|198.22|198.14|198.37|198.29|198.37|198.29|198.17|198.09|278
1747301400000|2025-05-15 09:30:00|198.42|198.34|198.22|198.14|198.47|198.39|198.22|198.14|186
1747301700000|2025-05-15 09:35:00|198.17|198.09|198.17|198.09|198.22|198.14|198.12|197.99|950
1747302000000|2025-05-15 09:40:00|198.22|198.04|198.12|198.04|198.22|198.09|198.07|197.99|153
1747302300000|2025-05-15 09:45:00|198.17|198.09|198.27|198.19|198.32|198.24|198.12|198.09|225
1747302600000|2025-05-15 09:50:00|198.22|198.14|197.97|197.89|198.22|198.19|197.97|197.84|3764
1747302900000|2025-05-15 09:55:00|197.92|197.84|198.12|198.04|198.17|198.04|197.92|197.84|1559
1747303200000|2025-05-15 10:00:00|198.17|198.09|197.97|197.89|198.17|198.09|197.97|197.89|423
1747303500000|2025-05-15 10:05:00|197.92|197.84|198.02|197.94|198.07|197.99|197.92|197.84|422
1747303800000|2025-05-15 10:10:00|198.07|197.99|198.02|197.94|198.12|198.04|198.02|197.89|329
1747304100000|2025-05-15 10:15:00|198.07|197.99|198.12|198.04|198.17|198.09|198.02|197.94|1173
1747304400000|2025-05-15 10:20:00|198.17|198.09|198.12|198.04|198.22|198.14|198.07|197.99|501
1747304700000|2025-05-15 10:25:00|198.07|197.99|198.22|198.14|198.27|198.19|198.07|197.99|610
1747305000000|2025-05-15 10:30:00|198.17|198.09|198.27|198.14|198.37|198.24|198.17|198.09|992
1747305300000|2025-05-15 10:35:00|198.32|198.19|198.22|198.14|198.37|198.29|198.22|198.14|909
1747305600000|2025-05-15 10:40:00|198.17|198.09|198.37|198.29|198.42|198.29|198.12|198.04|585
1747305900000|2025-05-15 10:45:00|198.32|198.24|198.42|198.29|198.42|198.34|198.32|198.24|167
1747306200000|2025-05-15 10:50:00|198.37|198.34|198.27|198.19|198.37|198.34|198.22|198.14|449
1747306500000|2025-05-15 10:55:00|198.32|198.24|198.32|198.24|198.32|198.24|198.27|198.19|459
1747306800000|2025-05-15 11:00:00|198.27|198.19|198.37|198.24|198.37|198.29|198.22|198.14|243
1747307100000|2025-05-15 11:05:00|198.32|198.29|198.27|198.14|198.37|198.29|198.22|198.14|158
1747307400000|2025-05-15 11:10:00|198.22|198.19|198.37|198.24|198.47|198.39|198.22|198.19|472
1747307700000|2025-05-15 11:15:00|198.32|198.19|198.32|198.24|198.37|198.24|198.27|198.19|159
1747308000000|2025-05-15 11:20:00|198.37|198.29|198.27|198.19|198.37|198.29|198.27|198.19|818
1747308300000|2025-05-15 11:25:00|198.32|198.24|198.37|198.24|198.42|198.34|198.32|198.24|5722
1747308600000|2025-05-15 11:30:00|198.42|198.29|198.52|198.39|198.57|198.44|198.37|198.24|225
1747308900000|2025-05-15 11:35:00|198.57|198.44|198.57|198.49|198.57|198.49|198.52|198.39|2213
1747309200000|2025-05-15 11:40:00|198.62|198.44|198.57|198.49|198.72|198.64|198.57|198.44|377
1747309500000|2025-05-15 11:45:00|198.52|198.44|198.37|198.24|198.52|198.44|198.32|198.24|285
1747309800000|2025-05-15 11:50:00|198.32|198.29|198.37|198.24|198.47|198.39|198.27|198.19|338
1747310100000|2025-05-15 11:55:00|198.32|198.19|198.47|198.34|198.47|198.39|198.27|198.19|375
1747310400000|2025-05-15 12:00:00|198.42|198.39|198.42|198.34|198.47|198.39|198.37|198.29|658
1747310700000|2025-05-15 12:05:00|198.37|198.29|198.32|198.19|198.42|198.29|198.22|198.14|380
1747311000000|2025-05-15 12:10:00|198.27|198.24|198.42|198.34|198.42|198.34|198.27|198.19|318
1747311300000|2025-05-15 12:15:00|198.37|198.29|198.37|198.29|198.42|198.34|198.32|198.24|199
1747311600000|2025-05-15 12:20:00|198.42|198.34|198.52|198.44|198.57|198.49|198.42|198.34|10426
1747311900000|2025-05-15 12:25:00|198.47|198.39|198.62|198.44|198.67|198.54|198.47|198.39|946
1747312200000|2025-05-15 12:30:00|198.67|198.49|198.77|198.69|198.82|198.74|198.42|198.34|1204
1747312500000|2025-05-15 12:35:00|198.82|198.74|198.82|198.74|198.82|198.74|198.72|198.64|424
1747312800000|2025-05-15 12:40:00|198.77|198.69|198.87|198.79|199.02|198.89|198.77|198.69|443
1747313100000|2025-05-15 12:45:00|198.92|198.84|198.82|198.74|198.92|198.84|198.82|198.74|140
1747313400000|2025-05-15 12:50:00|198.87|198.69|199.02|198.94|199.07|198.94|198.87|198.69|636
1747313700000|2025-05-15 12:55:00|198.97|198.89|198.67|198.59|198.97|198.89|198.67|198.59|218
1747314000000|2025-05-15 13:00:00|198.72|198.54|198.67|198.54|198.72|198.59|198.47|198.39|9156
1747314300000|2025-05-15 13:05:00|198.62|198.59|198.67|198.59|198.72|198.59|198.57|198.49|470
1747314600000|2025-05-15 13:10:00|198.62|198.54|198.57|198.49|198.67|198.54|198.57|198.49|229
1747314900000|2025-05-15 13:15:00|198.62|198.54|198.72|198.64|198.87|198.79|198.57|198.49|1000
1747315200000|2025-05-15 13:20:00|198.77|198.69|198.62|198.54|198.77|198.69|198.52|198.44|328
1747315500000|2025-05-15 13:25:00|198.67|198.59|198.87|198.79|198.87|198.79|198.62|198.54|314
1747315800000|2025-05-15 13:30:00|198.92|198.74|198.77|198.69|198.92|198.84|198.72|198.64|801
1747316100000|2025-05-15 13:35:00|198.82|198.74|198.77|198.69|198.87|198.74|198.72|198.64|711
1747316400000|2025-05-15 13:40:00|198.82|198.74|199.12|198.99|199.12|199.04|198.82|198.69|1663
1747316700000|2025-05-15 13:45:00|199.07|199.04|198.97|198.89|199.07|199.04|198.82|198.74|602
1747317000000|2025-05-15 13:50:00|199.02|198.94|199.07|198.94|199.17|199.04|198.92|198.84|405
1747317300000|2025-05-15 13:55:00|199.02|198.99|199.12|198.99|199.12|199.04|198.97|198.89|301
1747317600000|2025-05-15 14:00:00|199.17|199.04|199.02|198.94|199.17|199.09|198.87|198.79|295
1747317900000|2025-05-15 14:05:00|198.97|198.89|198.97|198.89|199.02|198.94|198.87|198.79|772
1747318200000|2025-05-15 14:10:00|199.02|198.94|198.97|198.84|199.02|198.94|198.87|198.79|219
1747318500000|2025-05-15 14:15:00|198.92|198.89|199.02|198.94|199.07|198.99|198.82|198.74|387
1747318800000|2025-05-15 14:20:00|199.07|198.99|198.97|198.89|199.12|199.04|198.97|198.89|326
1747319100000|2025-05-15 14:25:00|199.02|198.94|198.77|198.69|199.02|198.94|198.77|198.69|791
1747319400000|2025-05-15 14:30:00|198.72|198.64|198.52|198.44|198.77|198.69|198.52|198.44|1107
1747319700000|2025-05-15 14:35:00|198.57|198.49|198.62|198.54|198.67|198.59|198.52|198.44|346
1747320000000|2025-05-15 14:40:00|198.57|198.49|198.62|198.54|198.62|198.54|198.47|198.39|1810
1747320300000|2025-05-15 14:45:00|198.67|198.59|198.62|198.49|198.67|198.59|198.47|198.39|505
1747320600000|2025-05-15 14:50:00|198.57|198.44|198.72|198.64|198.77|198.69|198.52|198.44|320
1747320900000|2025-05-15 14:55:00|198.67|198.59|198.37|198.29|198.72|198.64|198.37|198.29|571
1747321200000|2025-05-15 15:00:00|198.42|198.34|198.47|198.34|198.47|198.39|198.32|198.24|911
1747321500000|2025-05-15 15:05:00|198.52|198.39|198.42|198.34|198.52|198.44|198.37|198.29|665
1747321800000|2025-05-15 15:10:00|198.47|198.29|198.42|198.34|198.47|198.34|198.37|198.24|2299
1747322100000|2025-05-15 15:15:00|198.47|198.39|198.57|198.49|198.62|198.54|198.42|198.34|1316
1747322400000|2025-05-15 15:20:00|198.52|198.44|198.67|198.59|198.67|198.59|198.52|198.44|1651
1747322700000|2025-05-15 15:25:00|198.62|198.54|198.77|198.69|198.77|198.69|198.57|198.49|2078
1747323000000|2025-05-15 15:30:00|198.82|198.74|198.82|198.69|198.92|198.84|198.77|198.69|3846
1747323300000|2025-05-15 15:35:00|198.77|198.74|198.62|198.54|198.82|198.74|198.57|198.49|2077
1747323600000|2025-05-15 15:40:00|198.67|198.59|198.97|198.89|198.97|198.89|198.62|198.54|6233
1747323900000|2025-05-15 15:45:00|199.02|198.94|198.97|198.89|199.02|198.94|198.92|198.84|8687
1747324200000|2025-05-15 15:50:00|198.92|198.84|198.97|198.89|199.02|198.94|198.92|198.84|592
1747324500000|2025-05-15 15:55:00|198.92|198.84|198.97|198.84|198.97|198.89|198.92|198.79|63
1747324800000|2025-05-15 16:00:00|198.92|198.89|199.02|198.94|199.02|198.94|198.92|198.79|213
1747325100000|2025-05-15 16:05:00|198.97|198.89|199.12|198.99|199.12|199.04|198.97|198.89|109
1747325400000|2025-05-15 16:10:00|199.07|198.94|199.02|198.89|199.07|198.99|198.97|198.89|52
1747325700000|2025-05-15 16:15:00|198.97|198.84|198.92|198.84|198.97|198.89|198.92|198.84|144
1747326000000|2025-05-15 16:20:00|198.97|198.79|198.97|198.89|199.02|198.94|198.97|198.79|331
1747326300000|2025-05-15 16:25:00|198.92|198.84|199.02|198.94|199.02|198.94|198.92|198.84|239
1747326600000|2025-05-15 16:30:00|198.97|198.89|198.92|198.84|198.97|198.94|198.92|198.79|203
1747326900000|2025-05-15 16:35:00|198.97|198.89|199.02|198.94|199.02|198.94|198.97|198.89|37
1747327200000|2025-05-15 16:40:00|198.97|198.89|199.02|198.94|199.02|198.94|198.97|198.89|55
1747327500000|2025-05-15 16:45:00|199.07|198.99|199.07|198.94|199.07|198.99|199.02|198.94|168
1747327800000|2025-05-15 16:50:00|199.02|198.89|199.07|198.94|199.07|198.94|199.02|198.89|6
1747328100000|2025-05-15 16:55:00|199.02|198.89|199.07|198.94|199.07|198.94|199.02|198.89|6
1747328400000|2025-05-15 17:00:00|199.02|198.99|199.12|198.99|199.12|199.04|199.02|198.94|1
1747328700000|2025-05-15 17:05:00|199.07|198.94|199.02|198.89|199.12|198.94|198.97|198.89|181
1747329000000|2025-05-15 17:10:00|198.97|198.94|199.02|198.94|199.02|198.94|198.97|198.94|3
1747329300000|2025-05-15 17:15:00|198.97|198.89|199.02|198.94|199.02|198.94|198.97|198.89|10
1747329600000|2025-05-15 17:20:00|199.07|198.99|199.07|198.99|199.12|198.99|199.02|198.89|355
1747329900000|2025-05-15 17:25:00|199.02|198.94|199.07|198.94|199.07|198.99|199.02|198.94|455
1747330200000|2025-05-15 17:30:00|199.02|198.89|198.92|198.79|199.02|198.89|198.92|198.79|236
1747330500000|2025-05-15 17:35:00|198.97|198.84|198.97|198.89|199.02|198.94|198.97|198.79|272
1747330800000|2025-05-15 17:40:00|199.02|198.94|199.02|198.94|199.02|198.94|199.02|198.89|57
1747331100000|2025-05-15 17:45:00|199.07|198.99|199.02|198.89|199.07|198.99|199.02|198.89|238
1747331400000|2025-05-15 17:50:00|198.97|198.94|199.02|198.89|199.02|198.94|198.97|198.89|8
1747331700000|2025-05-15 17:55:00|198.97|198.84|198.97|198.84|198.97|198.89|198.92|198.84|35
1747332000000|2025-05-15 18:00:00|198.92|198.79|198.92|198.84|198.97|198.84|198.92|198.79|23
1747332300000|2025-05-15 18:05:00|198.97|198.79|198.97|198.84|198.97|198.84|198.92|198.79|6
1747332600000|2025-05-15 18:10:00|198.92|198.79|198.92|198.79|198.97|198.84|198.87|198.79|89
1747332900000|2025-05-15 18:15:00|198.87|198.84|198.92|198.79|198.97|198.84|198.87|198.79|8
1747333200000|2025-05-15 18:20:00|198.87|198.74|198.92|198.79|198.92|198.79|198.87|198.74|75
1747333500000|2025-05-15 18:25:00|198.97|198.84|198.97|198.89|198.97|198.89|198.97|198.84|0
1747333800000|2025-05-15 18:30:00|199.02|198.84|199.07|198.94|199.07|198.94|199.02|198.84|54
1747334100000|2025-05-15 18:35:00|199.12|198.99|199.07|198.99|199.12|199.04|199.07|198.94|18
1747334400000|2025-05-15 18:40:00|199.12|198.94|199.07|198.99|199.12|198.99|199.07|198.94|0
1747334700000|2025-05-15 18:45:00|199.02|198.94|199.07|198.94|199.07|198.94|199.02|198.94|0
1747335000000|2025-05-15 18:50:00|199.02|198.99|199.07|198.94|199.07|198.99|199.02|198.94|0
1747335300000|2025-05-15 18:55:00|199.12|198.99|199.07|198.94|199.12|198.99|199.07|198.94|0
1747335600000|2025-05-15 19:00:00|199.12|198.99|199.12|198.99|199.12|198.99|199.07|198.94|56
1747335900000|2025-05-15 19:05:00|199.17|199.04|199.07|198.94|199.17|199.04|199.07|198.94|1
1747336200000|2025-05-15 19:10:00|199.02|198.99|199.17|199.04|199.22|199.09|199.02|198.99|227
1747336500000|2025-05-15 19:15:00|199.22|199.09|199.22|199.09|199.22|199.14|199.17|199.04|20
1747336800000|2025-05-15 19:20:00|199.17|199.04|199.17|199.09|199.22|199.09|199.12|199.04|32
1747337100000|2025-05-15 19:25:00|199.12|199.04|199.07|198.94|199.12|199.04|199.02|198.94|51
1747337400000|2025-05-15 19:30:00|199.12|198.99|199.12|199.04|199.17|199.04|199.07|198.99|91
1747337700000|2025-05-15 19:35:00|199.17|198.99|199.12|198.99|199.17|198.99|199.07|198.99|8
1747338000000|2025-05-15 19:40:00|199.07|199.04|199.07|198.94|199.12|199.04|199.02|198.94|21
1747338300000|2025-05-15 19:45:00|199.02|198.99|199.07|198.94|199.07|198.99|199.02|198.94|170
1747338600000|2025-05-15 19:50:00|199.12|198.99|199.07|198.94|199.17|199.04|199.07|198.94|103
1747338900000|2025-05-15 19:55:00|199.02|198.99|199.22|199.09|199.22|199.09|199.02|198.94|200
1747375200000|2025-05-16 06:00:00|199.24|199.17|199.52|199.39|199.52|199.39|199.24|199.17|336
1747375500000|2025-05-16 06:05:00|199.47|199.34|199.47|199.34|199.57|199.44|199.47|199.34|142
1747375800000|2025-05-16 06:10:00|199.42|199.29|199.47|199.39|199.57|199.44|199.42|199.29|5
1747376100000|2025-05-16 06:15:00|199.52|199.44|199.72|199.59|199.72|199.64|199.52|199.44|19
1747376400000|2025-05-16 06:20:00|199.67|199.54|199.52|199.39|199.67|199.54|199.47|199.39|163
1747376700000|2025-05-16 06:25:00|199.47|199.29|199.37|199.24|199.52|199.39|199.27|199.19|73
1747377000000|2025-05-16 06:30:00|199.42|199.29|199.47|199.39|199.52|199.44|199.42|199.29|47
1747377300000|2025-05-16 06:35:00|199.42|199.34|199.37|199.24|199.47|199.39|199.32|199.24|104
1747377600000|2025-05-16 06:40:00|199.32|199.19|199.37|199.24|199.37|199.24|199.27|199.14|14
1747377900000|2025-05-16 06:45:00|199.42|199.34|199.27|199.19|199.42|199.34|199.27|199.19|196
1747378200000|2025-05-16 06:50:00|199.22|199.14|199.42|199.34|199.42|199.34|199.17|199.09|263
1747378500000|2025-05-16 06:55:00|199.37|199.29|199.27|199.14|199.47|199.34|199.12|199.04|1290
1747378800000|2025-05-16 07:00:00|199.37|199.29|198.97|198.84|199.47|199.39|198.87|198.74|2489
1747379100000|2025-05-16 07:05:00|198.92|198.79|198.17|198.04|199.02|198.89|198.17|198.04|2893
1747379400000|2025-05-16 07:10:00|198.12|197.99|198.27|198.14|198.32|198.19|197.97|197.89|2728
1747379700000|2025-05-16 07:15:00|198.37|198.19|198.32|198.24|198.47|198.34|198.22|198.09|641
1747380000000|2025-05-16 07:20:00|198.27|198.19|198.52|198.44|198.67|198.59|198.27|198.19|504
1747380300000|2025-05-16 07:25:00|198.57|198.39|198.62|198.54|198.62|198.54|198.42|198.29|196
1747380600000|2025-05-16 07:30:00|198.57|198.49|198.42|198.34|198.72|198.64|198.37|198.29|740
1747380900000|2025-05-16 07:35:00|198.37|198.29|198.67|198.54|198.77|198.64|198.37|198.29|922
1747381200000|2025-05-16 07:40:00|198.62|198.59|198.57|198.49|198.67|198.59|198.52|198.39|546
1747381500000|2025-05-16 07:45:00|198.52|198.44|198.82|198.74|198.87|198.79|198.52|198.39|561
1747381800000|2025-05-16 07:50:00|198.77|198.69|198.97|198.89|199.07|198.99|198.77|198.69|966
1747382100000|2025-05-16 07:55:00|199.02|198.94|199.07|198.99|199.17|199.04|198.97|198.89|642
1747382400000|2025-05-16 08:00:00|199.12|199.04|199.17|199.04|199.17|199.09|199.02|198.89|555
1747382700000|2025-05-16 08:05:00|199.12|199.09|199.12|199.04|199.32|199.24|199.12|199.04|1943
1747383000000|2025-05-16 08:10:00|199.17|199.09|199.12|198.99|199.22|199.14|199.07|198.99|635
1747383300000|2025-05-16 08:15:00|199.07|199.04|198.87|198.79|199.12|199.04|198.77|198.69|645
1747383600000|2025-05-16 08:20:00|198.92|198.84|198.72|198.64|198.97|198.89|198.72|198.64|760
1747383900000|2025-05-16 08:25:00|198.67|198.59|198.72|198.59|198.72|198.64|198.52|198.39|1510
1747384200000|2025-05-16 08:30:00|198.67|198.64|198.82|198.74|198.87|198.74|198.67|198.59|425
1747384500000|2025-05-16 08:35:00|198.77|198.69|198.67|198.54|198.92|198.84|198.62|198.54|639
1747384800000|2025-05-16 08:40:00|198.62|198.59|198.82|198.74|198.82|198.74|198.52|198.44|1143
1747385100000|2025-05-16 08:45:00|198.87|198.69|198.87|198.79|198.97|198.89|198.77|198.69|3248
1747385400000|2025-05-16 08:50:00|198.92|198.84|198.67|198.59|198.92|198.84|198.67|198.59|7951
1747385700000|2025-05-16 08:55:00|198.62|198.54|198.72|198.59|198.77|198.69|198.62|198.49|1688
1747386000000|2025-05-16 09:00:00|198.77|198.64|198.87|198.79|199.02|198.94|198.77|198.59|1562
1747386300000|2025-05-16 09:05:00|198.92|198.74|199.07|198.99|199.12|198.99|198.87|198.74|1554
1747386600000|2025-05-16 09:10:00|199.02|198.94|199.12|199.04|199.12|199.04|198.97|198.84|1635
1747386900000|2025-05-16 09:15:00|199.07|198.99|198.92|198.84|199.07|199.04|198.87|198.79|1185
1747387200000|2025-05-16 09:20:00|198.97|198.89|198.87|198.79|198.97|198.89|198.82|198.69|327
1747387500000|2025-05-16 09:25:00|198.82|198.74|198.82|198.74|198.82|198.74|198.67|198.54|1020
1747387800000|2025-05-16 09:30:00|198.87|198.79|198.92|198.84|198.92|198.84|198.82|198.74|4599
1747388100000|2025-05-16 09:35:00|198.87|198.79|198.67|198.54|198.87|198.79|198.62|198.54|1265
1747388400000|2025-05-16 09:40:00|198.72|198.59|198.67|198.59|198.72|198.64|198.67|198.54|1802
1747388700000|2025-05-16 09:45:00|198.72|198.64|199.12|199.04|199.17|199.09|198.72|198.64|2252
1747389000000|2025-05-16 09:50:00|199.17|199.09|198.87|198.79|199.22|199.14|198.87|198.79|5112
1747389300000|2025-05-16 09:55:00|198.92|198.84|198.87|198.79|198.97|198.89|198.77|198.69|5984
1747389600000|2025-05-16 10:00:00|198.82|198.74|198.62|198.54|199.02|198.94|198.57|198.49|2020
1747389900000|2025-05-16 10:05:00|198.67|198.59|198.67|198.59|198.77|198.69|198.67|198.59|2175
1747390200000|2025-05-16 10:10:00|198.72|198.64|198.67|198.59|198.72|198.64|198.57|198.49|854
1747390500000|2025-05-16 10:15:00|198.72|198.64|198.67|198.59|198.77|198.69|198.67|198.59|764
1747390800000|2025-05-16 10:20:00|198.72|198.64|198.87|198.79|198.87|198.79|198.67|198.59|812
1747391100000|2025-05-16 10:25:00|198.92|198.84|198.92|198.84|199.02|198.94|198.92|198.84|755
1747391400000|2025-05-16 10:30:00|198.87|198.79|199.07|198.99|199.07|198.99|198.87|198.79|694
1747391700000|2025-05-16 10:35:00|199.02|198.94|199.12|199.04|199.17|199.09|199.02|198.94|1207
1747392000000|2025-05-16 10:40:00|199.17|199.09|199.17|199.09|199.17|199.09|199.12|199.04|1066
1747392300000|2025-05-16 10:45:00|199.22|199.14|199.17|199.09|199.22|199.14|199.07|198.99|930
1747392600000|2025-05-16 10:50:00|199.12|199.04|199.17|199.09|199.22|199.14|199.02|198.94|1408
1747392900000|2025-05-16 10:55:00|199.22|199.04|199.17|199.09|199.22|199.09|199.07|198.99|860
1747393200000|2025-05-16 11:00:00|199.22|199.14|199.32|199.24|199.42|199.34|199.22|199.14|723
1747393500000|2025-05-16 11:05:00|199.27|199.19|199.17|199.09|199.37|199.24|199.17|199.09|555
1747393800000|2025-05-16 11:10:00|199.12|199.04|199.17|199.09|199.22|199.14|199.12|198.99|1726
1747394100000|2025-05-16 11:15:00|199.12|199.04|199.17|199.09|199.22|199.14|199.12|199.04|1322
1747394400000|2025-05-16 11:20:00|199.22|199.14|199.12|198.99|199.22|199.14|199.12|198.99|853
1747394700000|2025-05-16 11:25:00|199.07|199.04|199.12|198.99|199.22|199.14|199.07|198.99|350
1747395000000|2025-05-16 11:30:00|199.07|199.04|198.97|198.89|199.12|199.04|198.97|198.89|438
1747395300000|2025-05-16 11:35:00|199.02|198.84|198.97|198.89|199.02|198.89|198.92|198.84|202
1747395600000|2025-05-16 11:40:00|198.92|198.84|198.82|198.74|198.92|198.84|198.82|198.74|168
1747395900000|2025-05-16 11:45:00|198.87|198.79|198.97|198.89|199.02|198.94|198.87|198.79|336
1747396200000|2025-05-16 11:50:00|198.92|198.84|198.92|198.84|198.97|198.84|198.87|198.79|220
1747396500000|2025-05-16 11:55:00|198.97|198.89|198.87|198.79|198.97|198.89|198.87|198.79|141
1747396800000|2025-05-16 12:00:00|198.82|198.74|198.77|198.69|198.87|198.79|198.72|198.64|196
1747397100000|2025-05-16 12:05:00|198.72|198.64|198.62|198.54|198.72|198.64|198.57|198.49|362
1747397400000|2025-05-16 12:10:00|198.67|198.49|198.47|198.39|198.67|198.49|198.42|198.34|145
1747397700000|2025-05-16 12:15:00|198.42|198.34|198.47|198.39|198.52|198.44|198.42|198.34|220
1747398000000|2025-05-16 12:20:00|198.52|198.44|198.52|198.44|198.57|198.44|198.47|198.39|3118
1747398300000|2025-05-16 12:25:00|198.47|198.39|198.67|198.54|198.67|198.59|198.47|198.34|685
1747398600000|2025-05-16 12:30:00|198.72|198.59|198.52|198.44|198.72|198.64|198.47|198.39|714
1747398900000|2025-05-16 12:35:00|198.57|198.49|198.57|198.44|198.57|198.49|198.42|198.34|2741
1747399200000|2025-05-16 12:40:00|198.62|198.49|198.62|198.54|198.77|198.69|198.52|198.44|2638
1747399500000|2025-05-16 12:45:00|198.57|198.49|198.52|198.39|198.57|198.49|198.42|198.29|879
1747399800000|2025-05-16 12:50:00|198.47|198.44|198.42|198.34|198.52|198.44|198.37|198.29|1575
1747400100000|2025-05-16 12:55:00|198.37|198.29|198.42|198.34|198.47|198.39|198.32|198.24|855
1747400400000|2025-05-16 13:00:00|198.37|198.29|198.52|198.39|198.52|198.44|198.37|198.29|1362
1747400700000|2025-05-16 13:05:00|198.57|198.44|198.62|198.54|198.62|198.54|198.52|198.44|256
1747401000000|2025-05-16 13:10:00|198.67|198.59|198.67|198.59|198.72|198.64|198.62|198.54|1434
1747401300000|2025-05-16 13:15:00|198.72|198.64|198.87|198.79|198.92|198.84|198.67|198.59|910
1747401600000|2025-05-16 13:20:00|198.92|198.74|198.57|198.49|198.92|198.79|198.57|198.49|341
1747401900000|2025-05-16 13:25:00|198.62|198.44|198.72|198.64|198.77|198.69|198.57|198.44|311
1747402200000|2025-05-16 13:30:00|198.67|198.59|198.82|198.69|198.82|198.74|198.62|198.54|374
1747402500000|2025-05-16 13:35:00|198.87|198.74|198.92|198.79|199.07|198.94|198.82|198.74|489
1747402800000|2025-05-16 13:40:00|198.87|198.84|198.92|198.79|198.97|198.84|198.77|198.69|646
1747403100000|2025-05-16 13:45:00|198.87|198.84|198.92|198.84|199.02|198.89|198.87|198.74|388
1747403400000|2025-05-16 13:50:00|198.87|198.79|199.07|198.94|199.17|199.04|198.87|198.79|591
1747403700000|2025-05-16 13:55:00|199.12|198.99|199.27|199.19|199.32|199.19|199.07|198.99|1326
1747404000000|2025-05-16 14:00:00|199.12|198.99|199.37|199.29|199.47|199.39|199.07|198.94|1338
1747404300000|2025-05-16 14:05:00|199.32|199.24|199.12|199.04|199.37|199.29|199.07|198.99|522
1747404600000|2025-05-16 14:10:00|199.07|198.99|199.17|199.09|199.22|199.09|199.07|198.94|493
1747404900000|2025-05-16 14:15:00|199.22|199.14|199.02|198.89|199.27|199.19|198.97|198.89|1888
1747405200000|2025-05-16 14:20:00|198.97|198.94|198.97|198.84|199.12|198.99|198.87|198.79|743
1747405500000|2025-05-16 14:25:00|198.92|198.89|198.92|198.84|199.07|198.99|198.87|198.79|1713
1747405800000|2025-05-16 14:30:00|198.87|198.79|198.82|198.74|198.97|198.84|198.82|198.69|310
1747406100000|2025-05-16 14:35:00|198.77|198.69|198.67|198.59|198.82|198.74|198.67|198.59|387
1747406400000|2025-05-16 14:40:00|198.62|198.54|198.57|198.49|198.67|198.59|198.52|198.44|1908
1747406700000|2025-05-16 14:45:00|198.62|198.54|198.72|198.59|198.72|198.64|198.62|198.54|468
1747407000000|2025-05-16 14:50:00|198.67|198.64|198.72|198.59|198.77|198.69|198.67|198.59|705
1747407300000|2025-05-16 14:55:00|198.67|198.64|198.77|198.69|198.82|198.74|198.62|198.54|879
1747407600000|2025-05-16 15:00:00|198.82|198.74|198.92|198.79|198.97|198.89|198.82|198.74|325
1747407900000|2025-05-16 15:05:00|198.97|198.84|198.92|198.84|199.02|198.94|198.92|198.84|204
1747408200000|2025-05-16 15:10:00|198.97|198.89|199.07|198.99|199.07|198.99|198.92|198.84|221
1747408500000|2025-05-16 15:15:00|199.12|199.04|199.02|198.94|199.17|199.09|198.92|198.84|1143
1747408800000|2025-05-16 15:20:00|198.97|198.89|198.97|198.89|198.97|198.94|198.92|198.84|513
1747409100000|2025-05-16 15:25:00|199.02|198.94|199.12|199.04|199.17|199.04|198.97|198.89|2056
1747409400000|2025-05-16 15:30:00|199.17|199.09|199.42|199.34|199.42|199.34|199.17|199.09|3962
1747409700000|2025-05-16 15:35:00|199.47|199.39|199.47|199.39|199.57|199.49|199.37|199.29|1698
1747410000000|2025-05-16 15:40:00|199.52|199.44|199.72|199.64|199.77|199.64|199.47|199.39|3980
1747410300000|2025-05-16 15:45:00|199.77|199.69|199.72|199.64|199.77|199.69|199.67|199.59|593
1747410600000|2025-05-16 15:50:00|199.77|199.69|199.67|199.59|199.77|199.69|199.67|199.59|10212
1747410900000|2025-05-16 15:55:00|199.72|199.54|199.62|199.54|199.72|199.59|199.62|199.54|96
1747411200000|2025-05-16 16:00:00|199.67|199.59|199.62|199.54|199.67|199.59|199.62|199.54|80
1747411500000|2025-05-16 16:05:00|199.67|199.59|199.57|199.49|199.67|199.59|199.57|199.49|194
1747411800000|2025-05-16 16:10:00|199.62|199.44|199.62|199.49|199.62|199.54|199.57|199.44|741
1747412100000|2025-05-16 16:15:00|199.57|199.54|199.67|199.59|199.77|199.64|199.57|199.54|359
1747412400000|2025-05-16 16:20:00|199.62|199.54|199.72|199.64|199.72|199.64|199.62|199.54|417
1747412700000|2025-05-16 16:25:00|199.77|199.69|199.77|199.64|199.82|199.69|199.67|199.59|688
1747413000000|2025-05-16 16:30:00|199.72|199.69|199.67|199.59|199.77|199.69|199.67|199.59|226
1747413300000|2025-05-16 16:35:00|199.72|199.64|199.72|199.64|199.72|199.64|199.72|199.59|52
1747413600000|2025-05-16 16:40:00|199.77|199.69|199.57|199.49|199.77|199.69|199.57|199.44|409
1747413900000|2025-05-16 16:45:00|199.62|199.44|199.47|199.39|199.62|199.44|199.47|199.39|58
1747414200000|2025-05-16 16:50:00|199.52|199.44|199.67|199.54|199.67|199.59|199.47|199.44|168
1747414500000|2025-05-16 16:55:00|199.62|199.59|199.67|199.59|199.72|199.59|199.62|199.54|4
1747414800000|2025-05-16 17:00:00|199.72|199.69|199.82|199.69|199.82|199.74|199.72|199.64|474
1747415100000|2025-05-16 17:05:00|199.77|199.74|199.87|199.74|199.87|199.79|199.77|199.69|375
1747415400000|2025-05-16 17:10:00|199.82|199.69|199.92|199.79|199.92|199.84|199.77|199.69|466
1747415700000|2025-05-16 17:15:00|199.97|199.84|200.02|199.89|200.02|199.94|199.97|199.84|30
1747416000000|2025-05-16 17:20:00|200.07|199.94|200.12|199.99|200.12|199.99|200.07|199.94|17
1747416300000|2025-05-16 17:25:00|200.07|200.04|200.07|199.99|200.12|200.04|200.07|199.99|131
1747416600000|2025-05-16 17:30:00|200.12|199.94|200.07|199.94|200.12|199.99|200.07|199.94|149
1747416900000|2025-05-16 17:35:00|200.02|199.99|199.97|199.84|200.07|199.99|199.97|199.84|133
1747417200000|2025-05-16 17:40:00|200.02|199.89|199.97|199.89|200.02|199.94|199.97|199.89|13
1747417500000|2025-05-16 17:45:00|200.02|199.94|200.02|199.89|200.02|199.94|200.02|199.89|4
1747417800000|2025-05-16 17:50:00|199.97|199.94|199.92|199.79|199.97|199.94|199.92|199.79|109
1747418100000|2025-05-16 17:55:00|199.87|199.74|199.87|199.74|199.87|199.74|199.82|199.74|24
1747418400000|2025-05-16 18:00:00|199.92|199.79|199.92|199.79|199.92|199.79|199.87|199.74|55
1747418700000|2025-05-16 18:05:00|199.87|199.84|199.87|199.74|199.92|199.84|199.87|199.74|18
1747419000000|2025-05-16 18:10:00|199.92|199.79|199.92|199.79|199.92|199.79|199.92|199.79|3
1747419300000|2025-05-16 18:15:00||199.84||199.79||199.84||199.79|1
1747419600000|2025-05-16 18:20:00|199.97|199.84|199.97|199.84|199.97|199.89|199.97|199.79|40
1747419900000|2025-05-16 18:25:00|199.92|199.79|199.97|199.84|199.97|199.84|199.92|199.79|25
1747420200000|2025-05-16 18:30:00|199.92|199.79|199.92|199.84|199.97|199.84|199.92|199.79|5
1747420500000|2025-05-16 18:35:00|199.97|199.79|199.97|199.84|199.97|199.84|199.97|199.79|3
1747420800000|2025-05-16 18:40:00|199.92|199.89|200.02|199.94|200.02|199.94|199.92|199.84|108
1747421100000|2025-05-16 18:45:00|200.07|199.99|200.07|199.99|200.07|199.99|200.02|199.94|44
1747421400000|2025-05-16 18:50:00||199.94||199.99||199.99||199.94|0
1747421700000|2025-05-16 18:55:00|200.02|199.94|200.07|199.94|200.12|200.04|200.02|199.94|25
1747422000000|2025-05-16 19:00:00|200.12|199.99|200.07|199.94|200.12|199.99|200.02|199.94|6
1747422300000|2025-05-16 19:05:00|200.02|199.99|200.07|199.94|200.12|199.99|200.02|199.94|6
1747422600000|2025-05-16 19:10:00|200.02|199.99|200.02|199.89|200.02|199.99|200.02|199.89|0
1747422900000|2025-05-16 19:15:00|199.97|199.84|199.97|199.89|199.97|199.89|199.97|199.84|0
1747423200000|2025-05-16 19:20:00||199.84||199.84||199.89||199.84|0
1747423500000|2025-05-16 19:25:00|199.92|199.79|199.87|199.74|199.92|199.79|199.87|199.74|266
1747423800000|2025-05-16 19:30:00|199.82||199.87||199.87||199.82||72
1747424100000|2025-05-16 19:35:00|199.92|199.79|199.97|199.89|199.97|199.89|199.87|199.79|92
1747424400000|2025-05-16 19:40:00|199.92|199.84|200.02|199.89|200.07|199.94|199.92|199.84|111
1747424700000|2025-05-16 19:45:00|200.07|199.94|200.17|200.04|200.17|200.04|200.02|199.89|43
1747425000000|2025-05-16 19:50:00|200.12|199.99|200.17|200.09|200.22|200.09|200.07|199.99|25
1747425300000|2025-05-16 19:55:00|200.22|200.04|200.07|199.99|200.22|200.04|200.07|199.94|202
1747634400000|2025-05-19 06:00:00|199.17|199.04|199.32|199.19|199.32|199.19|199.07|198.99|161
1747634700000|2025-05-19 06:05:00|199.27|199.24|199.52|199.39|199.52|199.44|199.27|199.19|28
1747635000000|2025-05-19 06:10:00|199.47|199.34|199.37|199.24|199.47|199.34|199.37|199.24|25
1747635300000|2025-05-19 06:15:00|199.47|199.34|199.37|199.29|199.47|199.34|199.32|199.19|68
1747635600000|2025-05-19 06:20:00|199.42|199.24|199.32|199.24|199.52|199.39|199.32|199.24|43
1747635900000|2025-05-19 06:25:00|199.27|199.19|199.27|199.14|199.27|199.24|199.22|199.14|12
1747636200000|2025-05-19 06:30:00|199.22|199.09|199.12|198.99|199.22|199.09|199.07|198.94|129
1747636500000|2025-05-19 06:35:00|199.17|199.04|199.12|198.99|199.17|199.04|199.02|198.89|20
1747636800000|2025-05-19 06:40:00|199.17|199.04|199.02|198.89|199.22|199.09|199.02|198.89|13
1747637100000|2025-05-19 06:45:00|198.97|198.84|199.07|198.99|199.12|198.99|198.92|198.79|30
1747637400000|2025-05-19 06:50:00|199.12|198.94|199.07|198.94|199.17|199.04|199.07|198.94|125
1747637700000|2025-05-19 06:55:00|199.02|198.89|198.97|198.84|199.02|198.89|198.92|198.84|168
1747638000000|2025-05-19 07:00:00|199.27|199.14|200.07|199.99|200.17|200.09|199.27|199.14|2562
1747638300000|2025-05-19 07:05:00|200.12|200.04|200.02|199.94|200.27|200.14|199.87|199.79|953
1747638600000|2025-05-19 07:10:00|199.97|199.89|200.47|200.39|200.62|200.54|199.77|199.64|2819
1747638900000|2025-05-19 07:15:00|200.42|200.34|200.77|200.64|200.82|200.74|200.22|200.09|1013
1747639200000|2025-05-19 07:20:00|200.72|200.69|201.12|201.04|201.22|201.14|200.67|200.59|1571
1747639500000|2025-05-19 07:25:00|201.17|201.09|201.37|201.29|201.42|201.34|200.92|200.79|1342
1747639800000|2025-05-19 07:30:00|201.32|201.24|201.12|201.04|201.37|201.29|201.02|200.94|957
1747640100000|2025-05-19 07:35:00|201.07|200.99|201.22|201.09|201.32|201.24|200.87|200.79|1397
1747640400000|2025-05-19 07:40:00|201.27|201.14|201.22|201.09|201.37|201.29|201.02|200.94|2065
1747640700000|2025-05-19 07:45:00|201.17|201.14|201.22|201.09|201.22|201.14|200.92|200.79|1660
1747641000000|2025-05-19 07:50:00|201.17|201.14|201.27|201.19|201.47|201.39|201.07|200.94|1249
1747641300000|2025-05-19 07:55:00|201.22|201.14|201.62|201.54|201.62|201.54|201.17|201.09|974
1747641600000|2025-05-19 08:00:00|201.67|201.59|201.37|201.24|201.72|201.59|201.27|201.19|1734
1747641900000|2025-05-19 08:05:00|201.42|201.29|201.62|201.49|201.77|201.64|201.37|201.24|533
1747642200000|2025-05-19 08:10:00|201.57|201.54|201.57|201.49|201.77|201.69|201.52|201.39|1661
1747642500000|2025-05-19 08:15:00|201.52|201.44|201.37|201.24|201.57|201.49|201.32|201.24|244
1747642800000|2025-05-19 08:20:00|201.32|201.19|201.12|200.99|201.37|201.19|201.02|200.94|1634
1747643100000|2025-05-19 08:25:00|201.07|200.94|201.17|201.04|201.17|201.09|200.92|200.84|505
1747643400000|2025-05-19 08:30:00|201.12|200.99|200.92|200.84|201.17|201.04|200.82|200.74|291
1747643700000|2025-05-19 08:35:00|200.97|200.89|200.92|200.79|201.12|200.99|200.77|200.69|516
1747644000000|2025-05-19 08:40:00|200.87|200.74|200.52|200.44|200.87|200.74|200.47|200.39|757
1747644300000|2025-05-19 08:45:00|200.57|200.49|200.37|200.29|200.72|200.59|200.37|200.24|1165
1747644600000|2025-05-19 08:50:00|200.42|200.34|200.32|200.19|200.42|200.34|200.27|200.19|1391
1747644900000|2025-05-19 08:55:00|200.27|200.24|200.32|200.19|200.37|200.24|200.17|200.09|505
1747645200000|2025-05-19 09:00:00|200.27|200.14|200.17|200.04|200.27|200.14|200.02|199.89|1178
1747645500000|2025-05-19 09:05:00|200.12|200.09|200.27|200.19|200.42|200.34|200.12|200.04|683
1747645800000|2025-05-19 09:10:00|200.32|200.24|200.02|199.94|200.37|200.29|199.97|199.89|474
1747646100000|2025-05-19 09:15:00|199.97|199.89|199.92|199.84|199.97|199.94|199.82|199.74|750
1747646400000|2025-05-19 09:20:00|199.87|199.79|199.82|199.74|200.02|199.94|199.82|199.74|1380
1747646700000|2025-05-19 09:25:00|199.77|199.69|199.92|199.84|199.92|199.84|199.72|199.64|689
1747647000000|2025-05-19 09:30:00|199.87|199.79|200.07|199.99|200.12|200.04|199.87|199.79|796
1747647300000|2025-05-19 09:35:00|200.02|199.94|200.07|199.94|200.17|200.09|200.02|199.89|360
1747647600000|2025-05-19 09:40:00|200.02|199.99|200.12|200.04|200.12|200.04|199.97|199.89|378
1747647900000|2025-05-19 09:45:00|200.07|199.99|199.97|199.89|200.12|200.04|199.87|199.79|177
1747648200000|2025-05-19 09:50:00|200.02|199.94|200.12|200.04|200.17|200.09|200.02|199.94|577
1747648500000|2025-05-19 09:55:00|200.17|199.99|200.12|200.04|200.17|200.09|200.02|199.94|418
1747648800000|2025-05-19 10:00:00|200.17|200.09|200.12|200.04|200.17|200.09|199.97|199.89|190
1747649100000|2025-05-19 10:05:00|200.07|199.99|199.97|199.89|200.12|200.04|199.92|199.84|483
1747649400000|2025-05-19 10:10:00|200.02|199.94|200.17|200.04|200.17|200.09|199.97|199.89|197
1747649700000|2025-05-19 10:15:00|200.12|200.09|200.12|200.04|200.22|200.14|200.12|200.04|305
1747650000000|2025-05-19 10:20:00|200.17|200.09|200.12|200.04|200.27|200.14|200.12|200.04|943
1747650300000|2025-05-19 10:25:00|200.07|199.99|200.02|199.94|200.62|200.49|200.02|199.89|9725
1747650600000|2025-05-19 10:30:00|200.07|199.99|199.82|199.74|200.12|200.04|199.72|199.59|2003
1747650900000|2025-05-19 10:35:00|199.77|199.69|200.07|199.99|200.07|199.99|199.72|199.64|361
1747651200000|2025-05-19 10:40:00|200.12|199.94|199.97|199.89|200.22|200.09|199.92|199.84|250
1747651500000|2025-05-19 10:45:00|200.02|199.94|199.87|199.79|200.07|199.99|199.82|199.74|184
1747651800000|2025-05-19 10:50:00|199.92|199.74|199.92|199.79|199.92|199.84|199.77|199.69|178
1747652100000|2025-05-19 10:55:00|199.87|199.84|199.77|199.64|199.92|199.84|199.67|199.59|44
1747652400000|2025-05-19 11:00:00|199.72|199.69|199.97|199.89|200.02|199.94|199.72|199.64|735
1747652700000|2025-05-19 11:05:00|200.02|199.84|199.82|199.69|200.02|199.89|199.82|199.69|222
1747653000000|2025-05-19 11:10:00|199.77|199.64|199.67|199.59|199.82|199.64|199.62|199.54|319
1747653300000|2025-05-19 11:15:00|199.72|199.64|199.77|199.64|199.82|199.74|199.67|199.54|980
1747653600000|2025-05-19 11:20:00|199.72|199.59|199.67|199.59|199.77|199.69|199.67|199.59|3395
1747653900000|2025-05-19 11:25:00|199.72|199.64|199.77|199.69|199.82|199.74|199.72|199.64|793
1747654200000|2025-05-19 11:30:00|199.72|199.64|199.72|199.64|199.82|199.74|199.72|199.64|230
1747654500000|2025-05-19 11:35:00|199.77|199.69|199.77|199.69|199.82|199.74|199.67|199.59|497
1747654800000|2025-05-19 11:40:00|199.82|199.64|199.92|199.79|199.97|199.89|199.77|199.64|1605
1747655100000|2025-05-19 11:45:00|199.87|199.84|200.02|199.89|200.07|199.99|199.87|199.79|1214
1747655400000|2025-05-19 11:50:00|199.97|199.84|199.92|199.84|200.02|199.94|199.92|199.84|171
1747655700000|2025-05-19 11:55:00|199.97|199.89|200.02|199.94|200.02|199.94|199.87|199.79|230
1747656000000|2025-05-19 12:00:00|200.07|199.99|200.02|199.94|200.12|200.04|200.02|199.94|274
1747656300000|2025-05-19 12:05:00|200.07|199.89|200.12|199.99|200.12|200.04|199.97|199.89|146
1747656600000|2025-05-19 12:10:00|200.17|200.04|200.17|200.09|200.22|200.14|200.07|199.99|645
1747656900000|2025-05-19 12:15:00|200.12|200.04|200.07|199.99|200.17|200.04|199.97|199.89|408
1747657200000|2025-05-19 12:20:00|200.12|199.94|200.02|199.94|200.12|200.04|200.02|199.89|263
1747657500000|2025-05-19 12:25:00|200.07|199.99|200.02|199.94|200.17|200.09|200.02|199.94|213
1747657800000|2025-05-19 12:30:00|200.07|199.89|200.02|199.94|200.07|199.99|199.97|199.89|97
1747658100000|2025-05-19 12:35:00|200.07|199.89|200.17|200.09|200.17|200.09|200.02|199.89|106
1747658400000|2025-05-19 12:40:00|200.22|200.14|200.27|200.19|200.27|200.19|200.17|200.04|153
1747658700000|2025-05-19 12:45:00|200.22|200.14|200.12|200.04|200.32|200.24|200.12|200.04|545
1747659000000|2025-05-19 12:50:00|200.17|199.99|200.22|200.14|200.22|200.14|200.17|199.99|291
1747659300000|2025-05-19 12:55:00|200.17|200.09|200.12|199.99|200.22|200.14|200.12|199.99|108
1747659600000|2025-05-19 13:00:00|200.17|200.04|200.22|200.14|200.27|200.19|200.07|199.99|430
1747659900000|2025-05-19 13:05:00|200.27|200.19|200.17|200.09|200.32|200.24|200.12|200.04|119
1747660200000|2025-05-19 13:10:00|200.12|200.04|200.17|200.09|200.27|200.19|199.97|199.89|779
1747660500000|2025-05-19 13:15:00|200.12|200.04|200.02|199.89|200.17|200.04|199.87|199.79|2020
1747660800000|2025-05-19 13:20:00|199.97|199.94|200.22|200.14|200.22|200.14|199.92|199.84|391
1747661100000|2025-05-19 13:25:00|200.17|200.09|200.32|200.24|200.32|200.24|200.17|200.09|174
1747661400000|2025-05-19 13:30:00|200.37|200.29|200.62|200.54|200.72|200.64|200.32|200.24|560
1747661700000|2025-05-19 13:35:00|200.67|200.59|200.72|200.59|200.87|200.74|200.57|200.49|1375
1747662000000|2025-05-19 13:40:00|200.67|200.64|201.17|201.09|201.17|201.09|200.67|200.59|1147
1747662300000|2025-05-19 13:45:00|201.12|201.04|201.17|201.09|201.22|201.14|201.02|200.89|1298
1747662600000|2025-05-19 13:50:00|201.22|201.14|201.32|201.24|201.32|201.24|201.12|201.04|509
1747662900000|2025-05-19 13:55:00|201.27|201.19|201.27|201.14|201.32|201.24|201.22|201.09|247
1747663200000|2025-05-19 14:00:00|201.32|201.19|201.27|201.19|201.52|201.44|201.17|201.09|2079
1747663500000|2025-05-19 14:05:00|201.32|201.14|201.32|201.24|201.37|201.29|201.17|201.09|833
1747663800000|2025-05-19 14:10:00|201.27|201.19|201.27|201.19|201.37|201.29|201.17|201.04|1140
1747664100000|2025-05-19 14:15:00|201.22|201.14|201.32|201.19|201.37|201.29|201.22|201.14|283
1747664400000|2025-05-19 14:20:00|201.27|201.14|201.37|201.29|201.37|201.29|201.22|201.14|563
1747664700000|2025-05-19 14:25:00|201.32|201.24|201.37|201.29|201.42|201.29|201.22|201.14|680
1747665000000|2025-05-19 14:30:00|201.32|201.24|201.37|201.29|201.42|201.34|201.27|201.19|646
1747665300000|2025-05-19 14:35:00|201.42|201.34|201.52|201.39|201.62|201.54|201.37|201.29|432
1747665600000|2025-05-19 14:40:00|201.47|201.44|201.37|201.29|201.52|201.44|201.32|201.24|536
1747665900000|2025-05-19 14:45:00|201.42|201.34|201.42|201.34|201.47|201.39|201.37|201.29|257
1747666200000|2025-05-19 14:50:00|201.37|201.29|201.52|201.44|201.57|201.44|201.37|201.29|479
1747666500000|2025-05-19 14:55:00|201.57|201.49|201.52|201.44|201.77|201.64|201.52|201.44|785
1747666800000|2025-05-19 15:00:00|201.47|201.39|201.47|201.34|201.52|201.44|201.42|201.34|951
1747667100000|2025-05-19 15:05:00|201.42|201.39|201.52|201.44|201.57|201.44|201.42|201.34|570
1747667400000|2025-05-19 15:10:00|201.47|201.39|201.12|201.04|201.47|201.39|201.07|200.99|2578
1747667700000|2025-05-19 15:15:00|201.07|200.99|201.12|201.04|201.22|201.14|201.07|200.99|1048
1747668000000|2025-05-19 15:20:00|201.07|200.99|200.97|200.89|201.17|201.09|200.97|200.89|1281
1747668300000|2025-05-19 15:25:00|200.92|200.84|200.87|200.79|200.97|200.84|200.77|200.69|3064
1747668600000|2025-05-19 15:30:00|200.92|200.84|201.27|201.14|201.27|201.14|200.87|200.84|3349
1747668900000|2025-05-19 15:35:00|201.32|201.19|201.37|201.29|201.47|201.34|201.27|201.14|2479
1747669200000|2025-05-19 15:40:00|201.42|201.34|201.62|201.49|201.62|201.49|201.42|201.34|1601
1747669500000|2025-05-19 15:45:00|201.67|201.54|201.62|201.49|201.72|201.64|201.57|201.49|1029
1747669800000|2025-05-19 15:50:00|201.57|201.54|201.62|201.54|201.67|201.59|201.52|201.44|100
1747670100000|2025-05-19 15:55:00|201.67|201.59|201.62|201.54|201.67|201.59|201.57|201.49|671
1747670400000|2025-05-19 16:00:00|201.67|201.59|201.87|201.74|201.87|201.79|201.62|201.54|360
1747670700000|2025-05-19 16:05:00|201.82|201.79|201.87|201.79|201.92|201.84|201.82|201.69|313
1747671000000|2025-05-19 16:10:00|201.82|201.74|201.82|201.74|201.97|201.84|201.82|201.74|379
1747671300000|2025-05-19 16:15:00|201.77|201.69|201.87|201.74|201.87|201.79|201.77|201.69|92
1747671600000|2025-05-19 16:20:00|201.92|201.79|201.97|201.89|201.97|201.89|201.87|201.79|38
1747671900000|2025-05-19 16:25:00|202.02|201.94|202.07|201.94|202.07|201.94|201.97|201.89|232
1747672200000|2025-05-19 16:30:00|202.02|201.89|201.97|201.89|202.02|201.89|201.92|201.84|21
1747672500000|2025-05-19 16:35:00||201.84||201.89||201.89||201.84|17
1747672800000|2025-05-19 16:40:00|201.92|201.84|201.97|201.84|202.02|201.89|201.87|201.79|83
1747673100000|2025-05-19 16:45:00|202.02|201.89|201.92|201.79|202.02|201.94|201.87|201.79|217
1747673400000|2025-05-19 16:50:00|201.87|201.84|201.87|201.79|201.92|201.84|201.87|201.79|279
1747673700000|2025-05-19 16:55:00|201.92|201.84|201.97|201.84|201.97|201.89|201.87|201.79|159
1747674000000|2025-05-19 17:00:00|201.92|201.89|202.07|201.94|202.07|201.94|201.92|201.89|64
1747674300000|2025-05-19 17:05:00|202.02|201.89|202.07|201.94|202.07|201.94|202.02|201.89|4
1747674600000|2025-05-19 17:10:00|202.02|201.89|201.97|201.84|202.02|201.94|201.97|201.84|145
1747674900000|2025-05-19 17:15:00|202.02|201.89|202.02|201.89|202.02|201.89|201.97|201.84|11
1747675200000|2025-05-19 17:20:00|202.07|201.94|202.12|201.99|202.12|201.99|202.07|201.89|22
1747675500000|2025-05-19 17:25:00|202.07|202.04|202.02|201.89|202.12|202.04|201.97|201.84|1130
1747675800000|2025-05-19 17:30:00|201.97|201.84|202.12|201.99|202.12|201.99|201.97|201.84|92
1747676100000|2025-05-19 17:35:00|202.07|201.94|202.07|201.94|202.12|202.04|202.02|201.94|51
1747676400000|2025-05-19 17:40:00|202.02|201.89|202.02|201.89|202.07|201.94|202.02|201.89|7
1747676700000|2025-05-19 17:45:00|201.97|201.84|201.92|201.84|202.02|201.89|201.92|201.84|1
1747677000000|2025-05-19 17:50:00|201.87|201.79|201.87|201.74|201.97|201.89|201.87|201.74|89
1747677300000|2025-05-19 17:55:00|201.92|201.79|201.92|201.79|201.92|201.84|201.87|201.74|52
1747677600000|2025-05-19 18:00:00|201.87|201.74|201.87|201.74|201.92|201.79|201.87|201.74|14
1747677900000|2025-05-19 18:05:00|201.82|201.79|201.92|201.79|201.92|201.79|201.82|201.69|29
1747678200000|2025-05-19 18:10:00|201.87|201.74|201.77|201.69|201.87|201.79|201.77|201.69|5
1747678500000|2025-05-19 18:15:00|201.72|201.64|201.77|201.64|201.77|201.64|201.72|201.59|1
1747678800000|2025-05-19 18:20:00|201.72|201.69|201.82|201.69|201.82|201.74|201.72|201.69|0
1747679100000|2025-05-19 18:25:00|201.87|201.74|201.82|201.69|201.87|201.79|201.77|201.69|2
1747679400000|2025-05-19 18:30:00|201.77|201.74|201.87|201.74|201.87|201.74|201.77|201.69|0
1747679700000|2025-05-19 18:35:00|201.92|201.79|201.92|201.84|201.97|201.89|201.87|201.79|48
1747680000000|2025-05-19 18:40:00|201.97|201.89|201.97|201.89|202.02|201.89|201.92|201.84|23
1747680300000|2025-05-19 18:45:00|202.02|201.84|201.92|201.79|202.02|201.89|201.87|201.79|18
1747680600000|2025-05-19 18:50:00|201.97|201.84|201.97|201.84|201.97|201.89|201.97|201.84|29
1747680900000|2025-05-19 18:55:00||201.89||201.84||201.89||201.84|8
1747681200000|2025-05-19 19:00:00|202.02|201.89|201.97|201.84|202.07|201.94|201.97|201.84|35
1747681500000|2025-05-19 19:05:00|201.92|201.89|201.97|201.89|202.02|201.94|201.92|201.89|10
1747681800000|2025-05-19 19:10:00|202.02||201.97||202.02||201.97||1
1747682100000|2025-05-19 19:15:00|201.92|201.84|201.92|201.79|201.97|201.84|201.92|201.79|34
1747682400000|2025-05-19 19:20:00|201.97|201.84|201.92|201.79|201.97|201.89|201.92|201.79|3
1747682700000|2025-05-19 19:25:00|201.87|201.74|201.87|201.79|201.92|201.79|201.82|201.69|78
1747683000000|2025-05-19 19:30:00|201.92|201.84|201.92|201.84|201.97|201.84|201.87|201.84|19
1747683300000|2025-05-19 19:35:00|201.97|201.89|201.97|201.89|202.02|201.94|201.92|201.84|71
1747683600000|2025-05-19 19:40:00||201.84||201.89||201.89||201.84|6
1747683900000|2025-05-19 19:45:00|202.02|201.84|202.02|201.89|202.02|201.94|201.97|201.84|58
1747684200000|2025-05-19 19:50:00|202.07|201.94|202.07|201.94|202.07|201.99|202.02|201.89|20
1747684500000|2025-05-19 19:55:00|202.02|201.89|202.22|202.09|202.22|202.09|201.97|201.89|95
1747720800000|2025-05-20 06:00:00|201.67|201.59|201.72|201.59|201.72|201.59|201.57|201.44|164
1747721100000|2025-05-20 06:05:00|201.77|201.64|201.57|201.44|201.77|201.64|201.52|201.39|23
1747721400000|2025-05-20 06:10:00|201.52|201.39|201.52|201.44|201.57|201.49|201.47|201.34|7
1747721700000|2025-05-20 06:15:00|201.57|201.49|201.52|201.39|201.62|201.54|201.52|201.39|71
1747722000000|2025-05-20 06:20:00|201.47|201.44|201.42|201.34|201.52|201.44|201.42|201.29|38
1747722300000|2025-05-20 06:25:00|201.37|201.29|201.52|201.34|201.52|201.34|201.37|201.24|29
1747722600000|2025-05-20 06:30:00|201.47|201.39|201.47|201.34|201.52|201.44|201.47|201.34|2
1747722900000|2025-05-20 06:35:00|201.52|201.39|201.57|201.49|201.67|201.54|201.52|201.39|50
1747723200000|2025-05-20 06:40:00|201.62|201.44|201.57|201.49|201.67|201.49|201.57|201.44|1
1747723500000|2025-05-20 06:45:00|201.62|201.44|201.67|201.54|201.67|201.54|201.62|201.44|17
1747723800000|2025-05-20 06:50:00|201.77|201.59|201.62|201.49|201.77|201.64|201.57|201.49|143
1747724100000|2025-05-20 06:55:00|201.57|201.44|201.67|201.54|201.77|201.64|201.52|201.44|387
1747724400000|2025-05-20 07:00:00|201.72|201.59|202.42|202.34|202.47|202.34|201.62|201.54|2739
1747724700000|2025-05-20 07:05:00|202.37|202.29|202.52|202.44|202.62|202.49|202.27|202.19|657
1747725000000|2025-05-20 07:10:00|202.47|202.39|202.47|202.39|202.77|202.69|202.42|202.34|675
1747725300000|2025-05-20 07:15:00|202.52|202.44|202.22|202.14|202.52|202.44|202.12|201.99|692
1747725600000|2025-05-20 07:20:00|202.27|202.19|202.57|202.44|202.57|202.49|202.17|202.09|470
1747725900000|2025-05-20 07:25:00|202.52|202.39|202.32|202.19|202.67|202.54|202.27|202.19|1010
1747726200000|2025-05-20 07:30:00|202.27|202.29|202.47|202.34|202.57|202.49|202.27|202.24|494
1747726500000|2025-05-20 07:35:00|202.42|202.39|202.42|202.34|202.57|202.49|202.42|202.29|393
1747726800000|2025-05-20 07:40:00|202.37|202.29|202.67|202.54|202.67|202.59|202.32|202.24|548
1747727100000|2025-05-20 07:45:00|202.72|202.59|202.67|202.59|202.77|202.69|202.52|202.39|771
1747727400000|2025-05-20 07:50:00|202.62|202.54|202.77|202.69|202.97|202.89|202.62|202.54|1570
1747727700000|2025-05-20 07:55:00|202.72|202.64|202.87|202.74|203.02|202.94|202.67|202.59|529
1747728000000|2025-05-20 08:00:00|202.82|202.79|202.67|202.59|202.87|202.79|202.52|202.39|1734
1747728300000|2025-05-20 08:05:00|202.62|202.54|202.62|202.54|202.72|202.64|202.52|202.44|791
1747728600000|2025-05-20 08:10:00|202.57|202.49|202.57|202.49|202.72|202.59|202.47|202.39|539
1747728900000|2025-05-20 08:15:00|202.62|202.54|202.77|202.69|202.87|202.79|202.57|202.54|783
1747729200000|2025-05-20 08:20:00|202.72|202.64|202.67|202.59|202.82|202.74|202.57|202.49|328
1747729500000|2025-05-20 08:25:00|202.72|202.64|202.47|202.39|202.77|202.69|202.47|202.39|416
1747729800000|2025-05-20 08:30:00|202.52|202.44|202.57|202.49|202.67|202.59|202.47|202.39|525
1747730100000|2025-05-20 08:35:00|202.62|202.54|202.52|202.44|202.67|202.59|202.42|202.34|424
1747730400000|2025-05-20 08:40:00|202.47|202.39|202.52|202.44|202.57|202.49|202.47|202.39|268
1747730700000|2025-05-20 08:45:00|202.47|202.39|202.62|202.49|202.67|202.54|202.37|202.29|767
1747731000000|2025-05-20 08:50:00|202.67|202.54|202.62|202.54|202.67|202.59|202.57|202.49|2775
1747731300000|2025-05-20 08:55:00|202.67|202.59|202.72|202.64|202.72|202.64|202.57|202.49|104
1747731600000|2025-05-20 09:00:00|202.77|202.69|202.77|202.69|202.87|202.79|202.72|202.64|579
1747731900000|2025-05-20 09:05:00|202.82|202.74|202.67|202.59|202.82|202.74|202.67|202.59|1625
1747732200000|2025-05-20 09:10:00|202.72|202.64|202.52|202.44|202.72|202.64|202.42|202.34|369
1747732500000|2025-05-20 09:15:00|202.57|202.49|202.92|202.84|202.92|202.84|202.52|202.44|616
1747732800000|2025-05-20 09:20:00|202.87|202.79|202.87|202.79|202.92|202.84|202.77|202.69|578
1747733100000|2025-05-20 09:25:00|202.82|202.74|202.87|202.74|202.92|202.84|202.77|202.69|855
1747733400000|2025-05-20 09:30:00|202.82|202.79|202.92|202.84|202.92|202.84|202.77|202.69|427
1747733700000|2025-05-20 09:35:00|202.97|202.89|203.17|203.04|203.17|203.09|202.97|202.89|867
1747734000000|2025-05-20 09:40:00|203.12|203.09|203.27|203.14|203.32|203.19|203.12|202.99|457
1747734300000|2025-05-20 09:45:00|203.22|203.19|203.32|203.19|203.32|203.24|203.17|203.09|290
1747734600000|2025-05-20 09:50:00|203.27|203.24|203.32|203.24|203.32|203.24|203.27|203.19|5489
1747734900000|2025-05-20 09:55:00|203.27|203.19|203.22|203.14|203.27|203.19|203.22|203.14|1245
1747735200000|2025-05-20 10:00:00|203.12|203.04|203.32|203.24|203.32|203.24|203.12|203.04|467
1747735500000|2025-05-20 10:05:00|203.27|203.19|203.27|203.14|203.32|203.24|203.22|203.14|985
1747735800000|2025-05-20 10:10:00|203.22|203.19|203.27|203.19|203.32|203.24|203.22|203.14|454
1747736100000|2025-05-20 10:15:00|203.32|203.24|203.32|203.24|203.32|203.24|203.27|203.19|764
1747736400000|2025-05-20 10:20:00|203.37|203.29|203.47|203.39|203.52|203.39|203.37|203.24|346
1747736700000|2025-05-20 10:25:00|203.42|203.34|203.37|203.29|203.42|203.34|203.32|203.24|435
1747737000000|2025-05-20 10:30:00|203.42|203.34|203.47|203.34|203.47|203.39|203.37|203.29|415
1747737300000|2025-05-20 10:35:00|203.52|203.39|203.37|203.29|203.57|203.44|203.37|203.29|430
1747737600000|2025-05-20 10:40:00|203.32|203.24|203.22|203.14|203.32|203.24|203.12|203.04|429
1747737900000|2025-05-20 10:45:00|203.27|203.19|203.27|203.14|203.27|203.19|203.12|203.04|353
1747738200000|2025-05-20 10:50:00|203.22|203.19|203.12|203.04|203.27|203.19|203.12|203.04|2183
1747738500000|2025-05-20 10:55:00|203.07|202.99|203.17|203.09|203.22|203.14|203.07|202.94|3967
1747738800000|2025-05-20 11:00:00|203.22|203.14|203.12|203.04|203.27|203.19|203.12|203.04|387
1747739100000|2025-05-20 11:05:00|203.07|202.99|203.02|202.94|203.12|203.04|202.97|202.89|372
1747739400000|2025-05-20 11:10:00|202.97|202.84|202.87|202.79|203.02|202.94|202.82|202.74|384
1747739700000|2025-05-20 11:15:00|202.82|202.74|202.87|202.79|203.02|202.89|202.82|202.74|180
1747740000000|2025-05-20 11:20:00|202.92|202.84|202.97|202.84|202.97|202.89|202.87|202.79|382
1747740300000|2025-05-20 11:25:00|203.02|202.89|203.07|202.99|203.12|202.99|202.87|202.79|1393
1747740600000|2025-05-20 11:30:00|203.12|203.04|203.32|203.24|203.37|203.29|203.07|202.99|1276
1747740900000|2025-05-20 11:35:00|203.37|203.19|203.37|203.29|203.47|203.39|203.32|203.19|425
1747741200000|2025-05-20 11:40:00|203.32|203.24|203.37|203.29|203.37|203.29|203.27|203.19|1299
1747741500000|2025-05-20 11:45:00|203.32|203.24|203.42|203.34|203.42|203.34|203.27|203.14|673
1747741800000|2025-05-20 11:50:00|203.47|203.39|203.42|203.29|203.47|203.39|203.37|203.29|695
1747742100000|2025-05-20 11:55:00|203.37|203.34|203.47|203.39|203.52|203.44|203.37|203.29|720
1747742400000|2025-05-20 12:00:00|203.52|203.44|203.67|203.59|203.72|203.59|203.47|203.39|495
1747742700000|2025-05-20 12:05:00|203.72|203.64|203.72|203.64|203.77|203.69|203.67|203.59|573
1747743000000|2025-05-20 12:10:00|203.77|203.59|203.77|203.69|203.77|203.69|203.62|203.54|851
1747743300000|2025-05-20 12:15:00|203.72|203.64|203.87|203.79|203.92|203.84|203.72|203.64|563
1747743600000|2025-05-20 12:20:00|203.92|203.84|203.92|203.84|203.97|203.89|203.87|203.79|972
1747743900000|2025-05-20 12:25:00|203.87|203.79|203.82|203.74|203.87|203.79|203.77|203.69|1012
1747744200000|2025-05-20 12:30:00|203.87|203.79|203.82|203.69|203.87|203.79|203.77|203.69|265
1747744500000|2025-05-20 12:35:00|203.77|203.64|203.62|203.54|203.77|203.69|203.62|203.54|514
1747744800000|2025-05-20 12:40:00|203.57|203.49|203.57|203.49|203.62|203.54|203.47|203.39|1127
1747745100000|2025-05-20 12:45:00|203.62|203.54|203.72|203.64|203.72|203.64|203.62|203.49|197
1747745400000|2025-05-20 12:50:00|||||||||599
1747745700000|2025-05-20 12:55:00|203.77|203.59|203.72|203.64|203.77|203.69|203.67|203.59|1645
1747746000000|2025-05-20 13:00:00|203.77|203.69|203.92|203.84|203.97|203.84|203.72|203.64|2461
1747746300000|2025-05-20 13:05:00|203.97|203.89|204.07|203.94|204.07|203.94|203.92|203.84|730
1747746600000|2025-05-20 13:10:00|204.02|203.99|203.97|203.89|204.12|204.04|203.97|203.89|928
1747746900000|2025-05-20 13:15:00|204.02|203.84|204.12|203.99|204.12|203.99|203.92|203.84|294
1747747200000|2025-05-20 13:20:00|204.07|204.04|204.07|203.99|204.22|204.14|204.02|203.94|669
1747747500000|2025-05-20 13:25:00|204.12|204.04|204.07|203.99|204.17|204.09|204.02|203.94|713
1747747800000|2025-05-20 13:30:00|204.02|203.94|204.22|204.14|204.32|204.24|204.02|203.94|631
1747748100000|2025-05-20 13:35:00|204.17|204.09|204.37|204.29|204.42|204.34|204.17|204.09|7999
1747748400000|2025-05-20 13:40:00|204.42|204.24|204.22|204.14|204.42|204.34|204.17|204.09|616
1747748700000|2025-05-20 13:45:00|204.17|204.09|204.12|204.04|204.27|204.19|204.07|203.99|955
1747749000000|2025-05-20 13:50:00|204.17|204.09|204.22|204.14|204.32|204.24|204.12|204.04|875
1747749300000|2025-05-20 13:55:00|204.27|204.19|204.17|204.04|204.37|204.29|204.12|204.04|261
1747749600000|2025-05-20 14:00:00|204.12|204.09|204.07|203.94|204.22|204.14|204.02|203.94|2061
1747749900000|2025-05-20 14:05:00|204.02|203.99|203.77|203.69|204.17|204.09|203.72|203.64|1245
1747750200000|2025-05-20 14:10:00|203.72|203.64|203.62|203.54|203.82|203.74|203.47|203.39|3011
1747750500000|2025-05-20 14:15:00|203.57|203.49|203.42|203.34|203.67|203.59|203.37|203.29|902
1747750800000|2025-05-20 14:20:00|203.47|203.39|203.52|203.44|203.52|203.44|203.32|203.24|1131
1747751100000|2025-05-20 14:25:00|203.57|203.39|203.57|203.49|203.62|203.54|203.47|203.39|984
1747751400000|2025-05-20 14:30:00|203.62|203.54|203.72|203.64|203.77|203.69|203.57|203.49|931
1747751700000|2025-05-20 14:35:00|203.67|203.59|203.77|203.69|203.82|203.69|203.57|203.49|468
1747752000000|2025-05-20 14:40:00|203.82|203.64|203.77|203.69|203.82|203.69|203.67|203.54|1252
1747752300000|2025-05-20 14:45:00|203.72|203.64|203.77|203.69|203.77|203.69|203.67|203.59|278
1747752600000|2025-05-20 14:50:00|203.72|203.64|203.82|203.74|203.92|203.84|203.72|203.64|985
1747752900000|2025-05-20 14:55:00|203.87|203.79|203.77|203.69|203.92|203.84|203.72|203.59|575
1747753200000|2025-05-20 15:00:00|203.72|203.64|203.72|203.64|203.87|203.79|203.67|203.59|759
1747753500000|2025-05-20 15:05:00|203.67|203.59|203.72|203.64|203.82|203.74|203.67|203.59|499
1747753800000|2025-05-20 15:10:00|203.77|203.69|203.72|203.64|203.82|203.74|203.72|203.59|589
1747754100000|2025-05-20 15:15:00|203.67|203.59|203.72|203.64|203.72|203.64|203.62|203.54|1073
1747754400000|2025-05-20 15:20:00|203.67|203.59|203.72|203.64|203.82|203.74|203.67|203.59|2387
1747754700000|2025-05-20 15:25:00|203.77|203.69|203.67|203.59|203.87|203.79|203.67|203.59|3433
1747755000000|2025-05-20 15:30:00|203.72|203.64|203.72|203.64|203.77|203.69|203.62|203.54|3489
1747755300000|2025-05-20 15:35:00|203.77|203.59|203.92|203.84|203.97|203.89|203.72|203.59|2231
1747755600000|2025-05-20 15:40:00|203.87|203.79|203.87|203.79|203.97|203.89|203.87|203.74|1183
1747755900000|2025-05-20 15:45:00|203.92|203.74|203.97|203.84|203.97|203.89|203.87|203.74|300
1747756200000|2025-05-20 15:50:00|204.02|203.89|204.07|203.99|204.07|203.99|204.02|203.84|89
1747756500000|2025-05-20 15:55:00|204.12|204.04|204.12|204.04|204.27|204.19|204.12|204.04|380
1747756800000|2025-05-20 16:00:00|204.07|203.99|204.02|203.94|204.17|204.09|204.02|203.94|384
1747757100000|2025-05-20 16:05:00|203.97|203.89|203.92|203.84|203.97|203.89|203.87|203.79|69
1747757400000|2025-05-20 16:10:00|203.87|203.79|203.92|203.84|203.97|203.89|203.87|203.79|71
1747757700000|2025-05-20 16:15:00|203.87|203.79|203.97|203.89|203.97|203.89|203.87|203.79|8
1747758000000|2025-05-20 16:20:00|204.02|203.94|203.97|203.84|204.02|203.94|203.97|203.84|40
1747758300000|2025-05-20 16:25:00|203.92|203.89|203.97|203.89|203.97|203.89|203.92|203.84|152
1747758600000|2025-05-20 16:30:00|204.02|203.94|203.97|203.89|204.02|203.94|203.97|203.89|125
1747758900000|2025-05-20 16:35:00|204.02|203.94|204.07|203.99|204.07|203.99|204.02|203.94|120
1747759200000|2025-05-20 16:40:00|204.12|204.04|204.12|204.04|204.12|204.04|204.07|203.99|47
1747759500000|2025-05-20 16:45:00|204.07|203.99|204.07|203.94|204.12|204.04|204.07|203.94|133
1747759800000|2025-05-20 16:50:00|204.12|203.99|204.07|203.99|204.12|204.04|204.07|203.94|17
1747760100000|2025-05-20 16:55:00|204.12|204.04|204.17|204.09|204.17|204.09|204.12|203.99|148
1747760400000|2025-05-20 17:00:00|204.12|204.04|204.17|204.04|204.17|204.09|204.12|204.04|129
1747760700000|2025-05-20 17:05:00|204.22|204.09|204.22|204.09|204.22|204.09|204.22|204.09|78
1747761000000|2025-05-20 17:10:00|204.17|204.14|204.22|204.09|204.22|204.14|204.12|204.04|13
1747761300000|2025-05-20 17:15:00|204.17|204.14|204.17|204.04|204.17|204.14|204.17|204.04|62
1747761600000|2025-05-20 17:20:00|204.12|203.99|204.07|203.99|204.12|204.04|204.07|203.99|6
1747761900000|2025-05-20 17:25:00|204.12||204.07||204.12||204.07||41
1747762200000|2025-05-20 17:30:00|204.12|204.04|204.02|203.89|204.12|204.04|204.02|203.89|21
1747762500000|2025-05-20 17:35:00|203.97|203.94|204.02|203.89|204.02|203.94|203.97|203.89|12
1747762800000|2025-05-20 17:40:00|204.07|203.94|204.02|203.94|204.07|203.99|204.02|203.94|76
1747763100000|2025-05-20 17:45:00|204.07|203.89|203.97|203.89|204.07|203.89|203.97|203.89|32
1747763400000|2025-05-20 17:50:00|204.02|203.94|204.02|203.89|204.02|203.94|204.02|203.89|71
1747763700000|2025-05-20 17:55:00|203.97||204.02||204.02||203.97||3
1747764000000|2025-05-20 18:00:00|203.97||204.02||204.02||203.97||13
1747764300000|2025-05-20 18:05:00|203.97|203.94|203.97|203.84|204.02|203.94|203.97|203.84|290
1747764600000|2025-05-20 18:10:00||203.89||203.84||203.89||203.84|1
1747764900000|2025-05-20 18:15:00|203.92|203.89|203.87|203.74|203.92|203.89|203.87|203.74|0
1747765200000|2025-05-20 18:20:00|203.82|203.69|203.67|203.59|203.82|203.74|203.62|203.49|30
1747765500000|2025-05-20 18:25:00|203.72|203.54|203.52|203.39|203.72|203.54|203.47|203.39|21
1747765800000|2025-05-20 18:30:00|203.47|203.44|203.52|203.39|203.57|203.44|203.47|203.39|47
1747766100000|2025-05-20 18:35:00|203.57|203.44|203.62|203.54|203.67|203.54|203.52|203.44|30
1747766400000|2025-05-20 18:40:00|203.67|203.49|203.52|203.44|203.67|203.49|203.52|203.39|3
1747766700000|2025-05-20 18:45:00|203.57|203.49|203.57|203.44|203.57|203.49|203.52|203.44|69
1747767000000|2025-05-20 18:50:00|203.62|203.49|203.62|203.49|203.62|203.54|203.57|203.44|13
1747767300000|2025-05-20 18:55:00|203.67|203.54|203.67|203.54|203.67|203.59|203.62|203.54|5
1747767600000|2025-05-20 19:00:00|203.62|203.49|203.47|203.34|203.67|203.49|203.47|203.34|139
1747767900000|2025-05-20 19:05:00|203.42|203.39|203.62|203.54|203.67|203.54|203.42|203.34|71
1747768200000|2025-05-20 19:10:00|203.67|203.59|203.72|203.59|203.77|203.64|203.62|203.59|56
1747768500000|2025-05-20 19:15:00|203.67|203.64|203.72|203.64|203.77|203.64|203.67|203.64|1
1747768800000|2025-05-20 19:20:00|203.77|203.69|203.77|203.69|203.82|203.69|203.72|203.69|0
1747769100000|2025-05-20 19:25:00|203.82||203.77||203.82||203.77||6
1747769400000|2025-05-20 19:30:00|203.82|203.74|203.87|203.79|203.92|203.79|203.82|203.74|28
1747769700000|2025-05-20 19:35:00|203.92|203.84|204.02|203.89|204.02|203.89|203.92|203.84|37
1747770000000|2025-05-20 19:40:00|203.97|203.84|203.97|203.84|204.02|203.84|203.92|203.84|18
1747770300000|2025-05-20 19:45:00|203.92|203.79|203.97|203.84|203.97|203.84|203.92|203.79|39
1747770600000|2025-05-20 19:50:00|203.92|203.79|203.97|203.89|204.02|203.89|203.87|203.74|188
1747770900000|2025-05-20 19:55:00|204.02|203.84|204.02|203.89|204.02|203.89|203.92|203.79|93
1747807200000|2025-05-21 06:00:00|204.04|203.97|203.72|203.59|204.04|203.97|203.67|203.54|105
1747807500000|2025-05-21 06:05:00|203.67|203.64|203.62|203.49|203.72|203.64|203.62|203.49|24
1747807800000|2025-05-21 06:10:00|203.67|203.54|203.57|203.49|203.77|203.64|203.57|203.44|36
1747808100000|2025-05-21 06:15:00|203.52|203.44|203.52|203.39|203.57|203.49|203.37|203.24|36
1747808400000|2025-05-21 06:20:00|203.57|203.44|203.47|203.34|203.62|203.49|203.42|203.29|179
1747808700000|2025-05-21 06:25:00|203.52|203.39|203.42|203.34|203.52|203.44|203.42|203.29|46
1747809000000|2025-05-21 06:30:00|203.37|203.29|203.27|203.14|203.42|203.34|203.22|203.09|55
1747809300000|2025-05-21 06:35:00|203.22|203.09|203.12|203.04|203.27|203.09|203.12|203.04|31
1747809600000|2025-05-21 06:40:00|203.17|203.09|203.27|203.14|203.27|203.14|203.12|203.04|47
1747809900000|2025-05-21 06:45:00|203.32|203.19|203.32|203.19|203.32|203.19|203.17|203.09|67
1747810200000|2025-05-21 06:50:00|203.37|203.24|203.42|203.29|203.47|203.34|203.32|203.24|173
1747810500000|2025-05-21 06:55:00|203.32|203.19|203.42|203.34|203.47|203.39|203.22|203.14|644
1747810800000|2025-05-21 07:00:00|203.52|203.44|204.57|204.44|204.72|204.64|203.52|203.44|2692
1747811100000|2025-05-21 07:05:00|204.62|204.49|204.92|204.84|204.97|204.84|204.37|204.24|1522
1747811400000|2025-05-21 07:10:00|204.97|204.74|204.77|204.64|204.97|204.79|204.62|204.54|1220
1747811700000|2025-05-21 07:15:00|204.72|204.69|204.92|204.84|205.07|204.99|204.72|204.64|1672
1747812000000|2025-05-21 07:20:00|204.87|204.79|204.57|204.49|204.97|204.89|204.57|204.49|666
1747812300000|2025-05-21 07:25:00|204.62|204.44|204.77|204.69|204.87|204.79|204.52|204.39|1258
1747812600000|2025-05-21 07:30:00|204.72|204.59|204.57|204.49|204.82|204.74|204.57|204.49|1117
1747812900000|2025-05-21 07:35:00|204.62|204.44|204.62|204.49|204.72|204.64|204.47|204.34|434
1747813200000|2025-05-21 07:40:00|204.67|204.54|204.72|204.64|204.77|204.64|204.57|204.49|499
1747813500000|2025-05-21 07:45:00|204.67|204.59|204.72|204.59|204.72|204.64|204.57|204.49|355
1747813800000|2025-05-21 07:50:00|204.77|204.64|204.72|204.59|204.77|204.69|204.62|204.54|272
1747814100000|2025-05-21 07:55:00|204.67|204.64|204.77|204.64|204.82|204.74|204.62|204.49|702
1747814400000|2025-05-21 08:00:00|204.72|204.69|204.77|204.69|204.92|204.84|204.62|204.49|1730
1747814700000|2025-05-21 08:05:00|204.72|204.64|204.67|204.59|204.77|204.69|204.67|204.59|420
1747815000000|2025-05-21 08:10:00|204.72|204.54|204.62|204.49|204.77|204.69|204.52|204.44|493
1747815300000|2025-05-21 08:15:00|204.57|204.54|204.67|204.59|204.67|204.59|204.52|204.39|310
1747815600000|2025-05-21 08:20:00|204.72|204.64|204.77|204.64|204.82|204.69|204.67|204.59|307
1747815900000|2025-05-21 08:25:00|204.82|204.69|204.92|204.79|204.92|204.79|204.77|204.64|468
1747816200000|2025-05-21 08:30:00|204.87|204.84|204.97|204.84|205.07|204.94|204.87|204.79|625
1747816500000|2025-05-21 08:35:00|204.92|204.79|204.67|204.54|204.97|204.79|204.57|204.49|831
1747816800000|2025-05-21 08:40:00|204.62|204.59|204.72|204.64|204.82|204.69|204.62|204.54|458
1747817100000|2025-05-21 08:45:00|204.77|204.69|204.67|204.54|204.77|204.69|204.57|204.49|401
1747817400000|2025-05-21 08:50:00|204.62|204.59|204.57|204.49|204.67|204.59|204.52|204.44|175
1747817700000|2025-05-21 08:55:00|204.52|204.44|204.62|204.49|204.67|204.54|204.47|204.39|831
1747818000000|2025-05-21 09:00:00|204.57|204.54|204.37|204.24|204.62|204.54|204.37|204.24|234
1747818300000|2025-05-21 09:05:00|204.32|204.29|204.32|204.24|204.42|204.34|204.27|204.14|2540
1747818600000|2025-05-21 09:10:00|204.37|204.29|204.27|204.14|204.37|204.29|204.17|204.09|351
1747818900000|2025-05-21 09:15:00|204.22|204.19|204.47|204.34|204.47|204.39|204.22|204.14|476
1747819200000|2025-05-21 09:20:00|204.42|204.39|204.22|204.14|204.47|204.39|204.17|204.09|391
1747819500000|2025-05-21 09:25:00|204.17|204.09|204.02|203.94|204.27|204.19|204.02|203.94|3848
1747819800000|2025-05-21 09:30:00|203.97|203.89|203.87|203.79|204.02|203.94|203.72|203.59|1962
1747820100000|2025-05-21 09:35:00|203.92|203.74|204.02|203.94|204.02|203.94|203.87|203.74|1440
1747820400000|2025-05-21 09:40:00|203.97|203.89|203.92|203.79|204.02|203.94|203.77|203.69|234
1747820700000|2025-05-21 09:45:00|203.87|203.84|203.77|203.69|203.97|203.89|203.77|203.64|401
1747821000000|2025-05-21 09:50:00|203.72|203.64|203.72|203.64|203.87|203.79|203.62|203.54|721
1747821300000|2025-05-21 09:55:00|203.67|203.59|203.67|203.59|203.72|203.64|203.62|203.54|289
1747821600000|2025-05-21 10:00:00|203.72|203.64|203.32|203.24|203.72|203.64|203.32|203.24|1298
1747821900000|2025-05-21 10:05:00|203.37|203.29|203.47|203.39|203.52|203.39|203.22|203.14|854
1747822200000|2025-05-21 10:10:00|203.42|203.34|203.42|203.34|203.47|203.39|203.27|203.19|430
1747822500000|2025-05-21 10:15:00|203.47|203.39|203.27|203.19|203.52|203.39|203.27|203.19|956
1747822800000|2025-05-21 10:20:00|203.22|203.14|203.27|203.14|203.27|203.14|202.97|202.89|734
1747823100000|2025-05-21 10:25:00|203.22|203.09|202.92|202.84|203.27|203.19|202.92|202.79|2492
1747823400000|2025-05-21 10:30:00|202.97|202.89|203.07|202.99|203.17|203.04|202.92|202.89|696
1747823700000|2025-05-21 10:35:00|203.12|202.94|203.37|203.24|203.37|203.29|203.07|202.94|1154
1747824000000|2025-05-21 10:40:00|203.32|203.29|203.37|203.29|203.57|203.49|203.32|203.24|344
1747824300000|2025-05-21 10:45:00|203.42|203.34|203.52|203.44|203.52|203.44|203.37|203.29|258
1747824600000|2025-05-21 10:50:00|203.47|203.39|203.32|203.24|203.57|203.49|203.32|203.24|2166
1747824900000|2025-05-21 10:55:00|203.37|203.19|203.52|203.44|203.52|203.44|203.32|203.19|1541
1747825200000|2025-05-21 11:00:00|203.47|203.39|203.62|203.54|203.62|203.54|203.47|203.39|168
1747825500000|2025-05-21 11:05:00|203.57|203.49|203.67|203.59|203.72|203.64|203.52|203.44|1633
1747825800000|2025-05-21 11:10:00|203.62|203.54|203.72|203.64|203.77|203.69|203.62|203.54|266
1747826100000|2025-05-21 11:15:00|203.67|203.59|203.77|203.69|203.77|203.69|203.67|203.54|156
1747826400000|2025-05-21 11:20:00|203.82|203.74|203.82|203.74|203.92|203.84|203.77|203.69|600
1747826700000|2025-05-21 11:25:00|203.77|203.69|203.82|203.69|203.82|203.74|203.72|203.64|296
1747827000000|2025-05-21 11:30:00|203.77|203.74|203.87|203.74|203.97|203.89|203.77|203.69|1728
1747827300000|2025-05-21 11:35:00|203.82|203.79|203.82|203.69|203.92|203.84|203.77|203.69|224
1747827600000|2025-05-21 11:40:00|203.77|203.74|203.77|203.69|203.87|203.74|203.77|203.64|249
1747827900000|2025-05-21 11:45:00|203.72|203.64|203.77|203.69|203.77|203.69|203.62|203.49|631
1747828200000|2025-05-21 11:50:00|203.72|203.64|203.72|203.64|203.77|203.69|203.67|203.59|995
1747828500000|2025-05-21 11:55:00|203.77|203.69|203.77|203.69|203.92|203.79|203.77|203.69|1445
1747828800000|2025-05-21 12:00:00|203.87|203.79|203.92|203.84|203.97|203.84|203.82|203.74|912
1747829100000|2025-05-21 12:05:00|203.97|203.89|203.92|203.79|204.02|203.94|203.82|203.74|480
1747829400000|2025-05-21 12:10:00|203.97|203.84|203.82|203.74|204.02|203.94|203.77|203.69|1790
1747829700000|2025-05-21 12:15:00|203.77|203.69|203.72|203.64|203.77|203.69|203.67|203.59|545
1747830000000|2025-05-21 12:20:00|203.77|203.69|203.77|203.64|203.82|203.74|203.72|203.64|929
1747830300000|2025-05-21 12:25:00|203.72|203.69|203.82|203.74|203.97|203.89|203.72|203.64|1324
1747830600000|2025-05-21 12:30:00|203.87|203.79|203.87|203.79|203.92|203.84|203.77|203.69|3973
1747830900000|2025-05-21 12:35:00|203.92|203.84|203.92|203.84|203.97|203.89|203.87|203.79|796
1747831200000|2025-05-21 12:40:00|203.87|203.79|203.97|203.89|204.02|203.94|203.87|203.79|670
1747831500000|2025-05-21 12:45:00|203.92|203.84|203.97|203.89|203.97|203.89|203.87|203.79|331
1747831800000|2025-05-21 12:50:00|203.92|203.84|203.97|203.89|204.02|203.94|203.92|203.84|368
1747832100000|2025-05-21 12:55:00|204.02|203.94|204.17|204.09|204.17|204.09|203.97|203.89|518
1747832400000|2025-05-21 13:00:00|204.22|204.14|204.27|204.19|204.27|204.19|204.12|204.04|567
1747832700000|2025-05-21 13:05:00|204.32|204.24|204.17|204.09|204.37|204.24|204.17|204.04|767
1747833000000|2025-05-21 13:10:00|204.22|204.14|204.22|204.14|204.27|204.19|204.17|204.09|391
1747833300000|2025-05-21 13:15:00|204.27|204.19|204.17|204.09|204.27|204.19|204.12|204.04|387
1747833600000|2025-05-21 13:20:00|204.12|204.04|204.22|204.14|204.27|204.19|204.12|204.04|1099
1747833900000|2025-05-21 13:25:00|204.17|204.09|204.32|204.24|204.42|204.34|204.17|204.09|2813
1747834200000|2025-05-21 13:30:00|204.37|204.29|204.22|204.14|204.37|204.29|204.12|204.04|926
1747834500000|2025-05-21 13:35:00|204.17|204.09|204.22|204.14|204.32|204.24|204.17|204.09|724
1747834800000|2025-05-21 13:40:00|204.27|204.19|204.27|204.19|204.37|204.29|204.22|204.19|510
1747835100000|2025-05-21 13:45:00|204.32|204.24|204.37|204.29|204.52|204.44|204.22|204.14|800
1747835400000|2025-05-21 13:50:00|204.42|204.24|204.57|204.44|204.57|204.49|204.37|204.24|882
1747835700000|2025-05-21 13:55:00|204.52|204.49|204.52|204.44|204.62|204.54|204.52|204.44|1162
1747836000000|2025-05-21 14:00:00|204.57|204.49|204.87|204.79|205.02|204.94|204.52|204.44|6924
1747836300000|2025-05-21 14:05:00|204.92|204.84|204.67|204.59|205.02|204.94|204.67|204.59|6527
1747836600000|2025-05-21 14:10:00|204.72|204.54|204.57|204.49|204.72|204.59|204.52|204.44|919
1747836900000|2025-05-21 14:15:00|204.62|204.54|204.52|204.44|204.72|204.59|204.52|204.44|807
1747837200000|2025-05-21 14:20:00|204.57|204.49|204.52|204.44|204.67|204.59|204.52|204.44|3152
1747837500000|2025-05-21 14:25:00|204.47|204.39|204.47|204.39|204.52|204.44|204.42|204.34|4825
1747837800000|2025-05-21 14:30:00|204.42|204.34|204.17|204.09|204.47|204.39|204.07|203.99|613
1747838100000|2025-05-21 14:35:00|204.22|204.14|204.32|204.24|204.42|204.29|204.22|204.14|423
1747838400000|2025-05-21 14:40:00|204.27|204.19|204.27|204.19|204.47|204.34|204.27|204.14|745
1747838700000|2025-05-21 14:45:00|204.32|204.14|204.27|204.19|204.32|204.24|204.17|204.09|1111
1747839000000|2025-05-21 14:50:00|204.22|204.14|204.32|204.24|204.37|204.29|204.22|204.14|392
1747839300000|2025-05-21 14:55:00|204.37|204.29|204.47|204.39|204.52|204.44|204.37|204.24|636
1747839600000|2025-05-21 15:00:00|204.52|204.44|204.37|204.29|204.57|204.49|204.37|204.29|681
1747839900000|2025-05-21 15:05:00|204.42|204.34|204.42|204.34|204.42|204.34|204.37|204.29|809
1747840200000|2025-05-21 15:10:00|204.37|204.29|204.47|204.39|204.52|204.44|204.37|204.29|1279
1747840500000|2025-05-21 15:15:00|204.42|204.34|204.12|204.04|204.47|204.39|204.07|203.99|1540
1747840800000|2025-05-21 15:20:00|204.17|204.09|204.17|204.09|204.22|204.14|204.07|203.99|1525
1747841100000|2025-05-21 15:25:00|204.22|204.14|203.97|203.89|204.22|204.14|203.92|203.84|2040
1747841400000|2025-05-21 15:30:00|203.92|203.84|203.97|203.89|204.07|203.99|203.92|203.84|4635
1747841700000|2025-05-21 15:35:00|203.92|203.84|203.97|203.89|204.02|203.94|203.77|203.64|2131
1747842000000|2025-05-21 15:40:00|203.92|203.84|203.87|203.79|203.92|203.84|203.82|203.74|688
1747842300000|2025-05-21 15:45:00|203.92|203.84|203.92|203.84|203.92|203.84|203.82|203.74|449
1747842600000|2025-05-21 15:50:00|203.87|203.79|204.02|203.94|204.07|203.99|203.87|203.79|583
1747842900000|2025-05-21 15:55:00|204.07|203.99|203.97|203.89|204.07|203.99|203.97|203.89|4278
1747843200000|2025-05-21 16:00:00|204.02|203.94|203.92|203.84|204.02|203.94|203.92|203.79|357
1747843500000|2025-05-21 16:05:00|203.87|203.79|204.07|203.99|204.07|203.99|203.87|203.79|86
1747843800000|2025-05-21 16:10:00|204.02|203.94|203.97|203.89|204.07|203.99|203.92|203.84|116
1747844100000|2025-05-21 16:15:00|203.92|203.84|203.87|203.79|203.97|203.89|203.87|203.79|33
1747844400000|2025-05-21 16:20:00|203.92|203.74|203.87|203.79|203.92|203.79|203.77|203.69|383
1747844700000|2025-05-21 16:25:00|203.92|203.84|203.92|203.84|203.92|203.84|203.87|203.79|93
1747845000000|2025-05-21 16:30:00|203.87|203.79|204.07|203.94|204.07|203.94|203.87|203.79|71
1747845300000|2025-05-21 16:35:00|204.02|203.99|204.02|203.89|204.07|203.99|204.02|203.89|10
1747845600000|2025-05-21 16:40:00||203.94||203.89||203.94||203.89|0
1747845900000|2025-05-21 16:45:00|203.97|203.84|204.12|203.99|204.12|204.04|203.97|203.84|42
1747846200000|2025-05-21 16:50:00|204.07|204.04|204.07|203.94|204.07|204.04|204.02|203.94|1
1747846500000|2025-05-21 16:55:00|204.02|203.89|203.92|203.84|204.02|203.89|203.92|203.84|12
1747846800000|2025-05-21 17:00:00|203.97|203.79|203.92|203.79|203.97|203.89|203.82|203.74|73
1747847100000|2025-05-21 17:05:00|203.87|203.84|203.77|203.64|203.97|203.84|203.77|203.64|19
1747847400000|2025-05-21 17:10:00|203.72|203.59|203.62|203.49|203.72|203.59|203.62|203.49|10
1747847700000|2025-05-21 17:15:00|203.57|203.44|203.07|202.94|203.57|203.44|202.92|202.79|302
1747848000000|2025-05-21 17:20:00|203.12|202.99|202.57|202.44|203.12|202.99|202.47|202.39|319
1747848300000|2025-05-21 17:25:00|202.52|202.39|202.27|202.14|202.57|202.44|202.22|202.09|166
1747848600000|2025-05-21 17:30:00|202.22|202.09|202.52|202.44|202.67|202.59|201.92|201.79|323
1747848900000|2025-05-21 17:35:00|202.57|202.49|202.97|202.84|202.97|202.84|202.37|202.29|183
1747849200000|2025-05-21 17:40:00|202.92|202.79|202.67|202.59|202.97|202.79|202.67|202.54|43
1747849500000|2025-05-21 17:45:00|202.72|202.54|202.72|202.64|202.87|202.74|202.52|202.44|254
1747849800000|2025-05-21 17:50:00|202.77|202.59|202.67|202.59|202.87|202.74|202.52|202.39|384
1747850100000|2025-05-21 17:55:00|202.62|202.54|202.67|202.54|202.67|202.59|202.57|202.44|12
1747850400000|2025-05-21 18:00:00|202.72|202.59|202.47|202.34|202.72|202.64|202.47|202.34|45
1747850700000|2025-05-21 18:05:00|202.52|202.39|202.77|202.64|202.77|202.69|202.47|202.34|22
1747851000000|2025-05-21 18:10:00|202.72|202.69|202.62|202.49|202.72|202.69|202.47|202.34|56
1747851300000|2025-05-21 18:15:00|202.57|202.44|202.62|202.49|202.72|202.64|202.57|202.44|40
1747851600000|2025-05-21 18:20:00|202.57|202.44|202.47|202.34|202.57|202.49|202.37|202.24|67
1747851900000|2025-05-21 18:25:00|202.52|202.39|202.57|202.44|202.67|202.54|202.52|202.39|17
1747852200000|2025-05-21 18:30:00|202.52|202.49|202.72|202.59|202.72|202.59|202.52|202.49|15
1747852500000|2025-05-21 18:35:00|202.77|202.64|202.62|202.54|202.87|202.74|202.57|202.49|98
1747852800000|2025-05-21 18:40:00|202.67|202.59|202.72|202.59|202.72|202.64|202.62|202.49|16
1747853100000|2025-05-21 18:45:00|202.67|202.64|202.52|202.44|202.72|202.64|202.47|202.39|29
1747853400000|2025-05-21 18:50:00|202.47|202.39|202.42|202.34|202.57|202.44|202.42|202.34|14
1747853700000|2025-05-21 18:55:00|202.37|202.29|202.37|202.24|202.47|202.39|202.32|202.24|20
1747854000000|2025-05-21 19:00:00|202.32|202.29|202.42|202.34|202.47|202.39|202.32|202.19|99
1747854300000|2025-05-21 19:05:00|202.47|202.29|202.17|202.04|202.52|202.39|202.12|202.04|89
1747854600000|2025-05-21 19:10:00|202.12|201.99|202.27|202.14|202.32|202.24|202.02|201.89|644
1747854900000|2025-05-21 19:15:00|202.22|202.09|202.12|202.04|202.27|202.14|202.07|201.94|175
1747855200000|2025-05-21 19:20:00|202.07|201.99|202.12|201.99|202.17|202.04|202.02|201.89|48
1747855500000|2025-05-21 19:25:00|202.07|201.94|202.07|201.99|202.12|202.04|201.92|201.84|28
1747855800000|2025-05-21 19:30:00|202.12|202.04|202.37|202.24|202.37|202.29|202.12|202.04|36
1747856100000|2025-05-21 19:35:00|202.42|202.29|202.57|202.44|202.57|202.44|202.37|202.24|57
1747856400000|2025-05-21 19:40:00|202.52|202.39|202.57|202.44|202.67|202.59|202.47|202.34|227
1747856700000|2025-05-21 19:45:00|202.62|202.49|202.47|202.34|202.62|202.49|202.47|202.34|36
1747857000000|2025-05-21 19:50:00|202.52|202.39|202.42|202.24|202.62|202.49|202.37|202.24|41
1747857300000|2025-05-21 19:55:00|202.37|202.29|202.37|202.24|202.47|202.39|202.27|202.14|339
1747893600000|2025-05-22 06:00:00|202.97|202.84|202.92|202.79|203.02|202.89|202.87|202.79|33
1747893900000|2025-05-22 06:05:00|202.87|202.89|203.07|202.94|203.07|202.99|202.87|202.79|188
1747894200000|2025-05-22 06:10:00|203.12|202.99|203.12|203.04|203.17|203.09|203.02|202.94|99
1747894500000|2025-05-22 06:15:00|203.17|202.99|203.17|203.09|203.17|203.09|203.02|202.94|87
1747894800000|2025-05-22 06:20:00|203.07|202.94|203.22|203.14|203.22|203.14|203.07|202.94|225
1747895100000|2025-05-22 06:25:00|203.17|203.09|203.17|203.09|203.17|203.09|203.12|202.99|33
1747895400000|2025-05-22 06:30:00|203.12|203.04|203.37|203.29|203.42|203.29|203.12|203.04|367
1747895700000|2025-05-22 06:35:00|203.27|203.14|203.27|203.19|203.32|203.19|203.22|203.14|143
1747896000000|2025-05-22 06:40:00|203.32|203.24|203.52|203.39|203.52|203.39|203.32|203.24|61
1747896300000|2025-05-22 06:45:00|203.47|203.44|203.52|203.39|203.67|203.54|203.47|203.39|59
1747896600000|2025-05-22 06:50:00|203.57|203.44|203.52|203.44|203.62|203.49|203.37|203.24|217
1747896900000|2025-05-22 06:55:00|203.62|203.39|203.27|203.19|203.62|203.49|203.27|203.19|1048
1747897200000|2025-05-22 07:00:00|203.22|203.14|203.07|202.99|203.52|203.39|202.92|202.84|1907
1747897500000|2025-05-22 07:05:00|203.12|203.04|202.97|202.89|203.47|203.39|202.92|202.84|832
1747897800000|2025-05-22 07:10:00|203.02|202.84|202.47|202.39|203.02|202.89|202.17|202.04|1939
1747898100000|2025-05-22 07:15:00|202.52|202.44|202.17|202.09|202.57|202.49|202.17|202.09|1150
1747898400000|2025-05-22 07:20:00|202.12|202.04|202.67|202.54|202.72|202.64|202.12|202.04|681
1747898700000|2025-05-22 07:25:00|202.62|202.49|202.32|202.24|202.67|202.54|202.17|202.09|826
1747899000000|2025-05-22 07:30:00|202.07|201.94|201.62|201.54|202.07|201.94|201.42|201.34|3804
1747899300000|2025-05-22 07:35:00|201.67|201.59|201.77|201.64|201.87|201.79|201.42|201.34|615
1747899600000|2025-05-22 07:40:00|201.72|201.69|202.27|202.14|202.27|202.19|201.72|201.64|490
1747899900000|2025-05-22 07:45:00|202.22|202.19|201.97|201.89|202.42|202.29|201.97|201.89|555
1747900200000|2025-05-22 07:50:00|201.92|201.84|201.92|201.84|202.17|202.04|201.77|201.69|1112
1747900500000|2025-05-22 07:55:00|201.97|201.89|202.17|202.09|202.17|202.09|201.92|201.79|423
1747900800000|2025-05-22 08:00:00|201.97|201.84|202.17|202.09|202.22|202.09|201.77|201.64|1817
1747901100000|2025-05-22 08:05:00|202.12|202.04|202.17|202.04|202.27|202.19|202.02|201.94|552
1747901400000|2025-05-22 08:10:00|202.22|202.09|201.92|201.84|202.22|202.14|201.87|201.79|289
1747901700000|2025-05-22 08:15:00|201.97|201.89|202.42|202.34|202.42|202.34|201.92|201.84|346
1747902000000|2025-05-22 08:20:00|202.37|202.29|202.37|202.29|202.57|202.49|202.22|202.14|149
1747902300000|2025-05-22 08:25:00|202.42|202.24|202.47|202.39|202.52|202.44|202.32|202.24|380
1747902600000|2025-05-22 08:30:00|202.52|202.34|202.27|202.19|202.52|202.39|202.27|202.14|326
1747902900000|2025-05-22 08:35:00|202.32|202.14|202.22|202.14|202.32|202.24|202.07|201.99|314
1747903200000|2025-05-22 08:40:00|202.27|202.19|202.42|202.34|202.47|202.34|202.17|202.09|68
1747903500000|2025-05-22 08:45:00|202.37|202.29|202.32|202.24|202.42|202.29|202.22|202.14|229
1747903800000|2025-05-22 08:50:00|202.37|202.29|202.27|202.19|202.47|202.39|202.22|202.09|358
1747904100000|2025-05-22 08:55:00|202.32|202.24|202.07|201.99|202.32|202.24|202.07|201.99|163
1747904400000|2025-05-22 09:00:00|202.12|202.04|201.82|201.74|202.12|202.04|201.82|201.69|738
1747904700000|2025-05-22 09:05:00|201.77|201.69|201.67|201.59|201.92|201.79|201.62|201.54|1003
1747905000000|2025-05-22 09:10:00|201.72|201.64|201.77|201.69|201.77|201.69|201.47|201.39|386
1747905300000|2025-05-22 09:15:00|201.82|201.64|201.77|201.69|201.82|201.74|201.72|201.64|680
1747905600000|2025-05-22 09:20:00|201.72|201.64|201.67|201.59|201.72|201.64|201.52|201.44|426
1747905900000|2025-05-22 09:25:00|201.62|201.54|201.82|201.74|201.87|201.79|201.62|201.54|338
1747906200000|2025-05-22 09:30:00|201.87|201.79|201.92|201.84|201.92|201.84|201.82|201.74|68
1747906500000|2025-05-22 09:35:00|201.87|201.79|202.07|201.94|202.07|201.99|201.87|201.79|589
1747906800000|2025-05-22 09:40:00|202.02|201.99|201.82|201.69|202.07|201.99|201.77|201.69|7803
1747907100000|2025-05-22 09:45:00|201.77|201.74|201.72|201.64|201.82|201.74|201.62|201.54|1190
1747907400000|2025-05-22 09:50:00|201.67|201.59|201.77|201.69|201.82|201.74|201.67|201.59|411
1747907700000|2025-05-22 09:55:00|201.82|201.74|201.82|201.69|201.87|201.79|201.67|201.59|330
1747908000000|2025-05-22 10:00:00|201.77|201.64|201.52|201.44|201.77|201.64|201.47|201.34|777
1747908300000|2025-05-22 10:05:00|201.47|201.39|201.52|201.44|201.62|201.49|201.42|201.34|421
1747908600000|2025-05-22 10:10:00|201.57|201.49|201.97|201.84|201.97|201.89|201.52|201.44|305
1747908900000|2025-05-22 10:15:00|201.92|201.79|201.92|201.84|201.97|201.89|201.87|201.74|352
1747909200000|2025-05-22 10:20:00|201.97|201.89|201.97|201.89|202.02|201.94|201.92|201.84|161
1747909500000|2025-05-22 10:25:00|201.92|201.84|202.02|201.94|202.07|201.99|201.87|201.79|83
1747909800000|2025-05-22 10:30:00|201.97|201.89|202.02|201.94|202.07|201.99|201.92|201.84|82
1747910100000|2025-05-22 10:35:00|201.97|201.89|201.92|201.84|202.02|201.94|201.82|201.74|362
1747910400000|2025-05-22 10:40:00|201.97|201.89|201.92|201.84|202.02|201.89|201.87|201.74|432
1747910700000|2025-05-22 10:45:00|201.97|201.89|201.97|201.89|202.07|201.99|201.97|201.89|97
1747911000000|2025-05-22 10:50:00|202.02|201.94|202.02|201.94|202.02|201.94|201.97|201.89|64
1747911300000|2025-05-22 10:55:00|202.07|201.99|202.02|201.89|202.07|201.99|201.92|201.84|317
1747911600000|2025-05-22 11:00:00|201.97|201.94|202.17|202.09|202.27|202.14|201.97|201.84|570
1747911900000|2025-05-22 11:05:00|202.22|202.14|202.37|202.24|202.42|202.29|202.17|202.09|700
1747912200000|2025-05-22 11:10:00|202.32|202.29|202.17|202.09|202.37|202.29|202.17|202.09|113
1747912500000|2025-05-22 11:15:00|202.12|202.04|202.47|202.39|202.52|202.44|202.12|201.99|917
1747912800000|2025-05-22 11:20:00|202.52|202.44|202.27|202.19|202.62|202.54|202.27|202.19|671
1747913100000|2025-05-22 11:25:00|202.32|202.24|202.22|202.14|202.37|202.29|202.22|202.14|122
1747913400000|2025-05-22 11:30:00|202.27|202.19|202.22|202.09|202.37|202.29|202.22|202.09|327
1747913700000|2025-05-22 11:35:00|202.27|202.14|202.02|201.94|202.27|202.19|202.02|201.89|202
1747914000000|2025-05-22 11:40:00|202.07|201.89|202.12|202.04|202.22|202.14|202.02|201.89|103
1747914300000|2025-05-22 11:45:00|202.17|201.99|202.07|201.99|202.22|202.09|202.02|201.94|418
1747914600000|2025-05-22 11:50:00|202.02|201.94|202.12|202.04|202.12|202.04|202.02|201.94|195
1747914900000|2025-05-22 11:55:00|202.07|201.99|202.02|201.89|202.17|202.09|201.97|201.89|258
1747915200000|2025-05-22 12:00:00|201.97|201.94|201.97|201.89|202.17|202.04|201.92|201.84|497
1747915500000|2025-05-22 12:05:00|202.02|201.94|202.17|202.09|202.27|202.19|201.97|201.89|197
1747915800000|2025-05-22 12:10:00|202.22|202.14|202.07|201.99|202.27|202.14|202.07|201.99|332
1747916100000|2025-05-22 12:15:00|202.12|202.04|202.17|202.09|202.17|202.09|202.07|201.94|216
1747916400000|2025-05-22 12:20:00|202.22|202.14|202.22|202.14|202.32|202.24|202.22|202.14|431
1747916700000|2025-05-22 12:25:00|202.17|202.09|202.27|202.14|202.47|202.34|202.17|202.09|1542
1747917000000|2025-05-22 12:30:00|202.22|202.19|202.37|202.29|202.47|202.39|202.22|202.14|1497
1747917300000|2025-05-22 12:35:00|202.32|202.24|202.47|202.39|202.47|202.39|202.32|202.24|422
1747917600000|2025-05-22 12:40:00|202.42|202.34|202.42|202.34|202.52|202.44|202.37|202.29|407
1747917900000|2025-05-22 12:45:00|202.47|202.39|202.32|202.24|202.47|202.39|202.27|202.19|1398
1747918200000|2025-05-22 12:50:00|202.37|202.29|202.32|202.24|202.37|202.29|202.27|202.19|330
1747918500000|2025-05-22 12:55:00|202.37|202.29|202.37|202.29|202.42|202.34|202.32|202.19|786
1747918800000|2025-05-22 13:00:00|202.42|202.34|202.42|202.29|202.52|202.44|202.37|202.29|1431
1747919100000|2025-05-22 13:05:00|202.37|202.34|202.42|202.34|202.57|202.49|202.37|202.29|2112
1747919400000|2025-05-22 13:10:00|202.37|202.29|202.42|202.34|202.42|202.34|202.37|202.29|142
1747919700000|2025-05-22 13:15:00|202.37|202.29|202.22|202.14|202.37|202.29|202.17|202.09|757
1747920000000|2025-05-22 13:20:00|202.17|202.09|202.22|202.14|202.27|202.19|202.17|202.09|2988
1747920300000|2025-05-22 13:25:00|202.17|202.09|202.32|202.24|202.32|202.24|202.17|202.09|352
1747920600000|2025-05-22 13:30:00|202.37|202.29|202.27|202.19|202.47|202.39|202.27|202.14|899
1747920900000|2025-05-22 13:35:00|202.22|202.14|202.42|202.34|202.47|202.39|202.22|202.14|981
1747921200000|2025-05-22 13:40:00|202.47|202.39|202.57|202.44|202.62|202.54|202.42|202.34|837
1747921500000|2025-05-22 13:45:00|202.52|202.49|202.47|202.39|202.67|202.59|202.37|202.29|834
1747921800000|2025-05-22 13:50:00|202.42|202.34|202.67|202.59|202.72|202.64|202.42|202.34|1217
1747922100000|2025-05-22 13:55:00|202.62|202.54|202.32|202.24|202.62|202.59|202.27|202.19|432
1747922400000|2025-05-22 14:00:00|202.37|202.29|202.47|202.39|202.52|202.39|202.32|202.29|606
1747922700000|2025-05-22 14:05:00|202.42|202.34|202.57|202.49|202.62|202.54|202.37|202.29|3501
1747923000000|2025-05-22 14:10:00|202.52|202.44|202.47|202.39|202.52|202.44|202.37|202.29|650
1747923300000|2025-05-22 14:15:00|202.52|202.44|202.62|202.54|202.67|202.59|202.52|202.44|603
1747923600000|2025-05-22 14:20:00|202.57|202.49|202.62|202.54|202.72|202.64|202.57|202.49|583
1747923900000|2025-05-22 14:25:00|202.67|202.59|202.72|202.64|202.77|202.69|202.62|202.54|309
1747924200000|2025-05-22 14:30:00|202.77|202.69|203.02|202.94|203.02|202.94|202.77|202.69|2645
1747924500000|2025-05-22 14:35:00|202.97|202.89|203.02|202.94|203.12|203.04|202.97|202.89|2605
1747924800000|2025-05-22 14:40:00|203.07|202.89|203.12|202.99|203.22|203.14|203.07|202.89|1090
1747925100000|2025-05-22 14:45:00|203.07|203.04|203.17|203.09|203.17|203.09|203.02|202.94|7957
1747925400000|2025-05-22 14:50:00|203.22|203.14|203.07|202.99|203.22|203.14|203.07|202.99|1219
1747925700000|2025-05-22 14:55:00|203.12|203.04|203.22|203.14|203.22|203.14|203.07|202.99|1176
1747926000000|2025-05-22 15:00:00|203.17|203.09|203.27|203.19|203.27|203.19|203.17|203.09|1894
1747926300000|2025-05-22 15:05:00|203.22|203.14|203.32|203.24|203.32|203.24|203.22|203.14|1167
1747926600000|2025-05-22 15:10:00|203.37|203.29|203.37|203.29|203.42|203.34|203.37|203.24|1062
1747926900000|2025-05-22 15:15:00|203.42|203.34|203.37|203.29|203.47|203.39|203.27|203.19|2388
1747927200000|2025-05-22 15:20:00|203.32|203.24|203.32|203.24|203.42|203.34|203.32|203.24|2072
1747927500000|2025-05-22 15:25:00|203.37|203.29|203.37|203.24|203.47|203.39|203.32|203.24|2422
1747927800000|2025-05-22 15:30:00|203.32|203.29|203.42|203.34|203.47|203.39|203.27|203.19|3334
1747928100000|2025-05-22 15:35:00|203.47|203.39|203.37|203.24|203.52|203.44|203.32|203.24|7436
1747928400000|2025-05-22 15:40:00|203.42|203.29|203.47|203.39|203.52|203.44|203.37|203.24|779
1747928700000|2025-05-22 15:45:00|203.52|203.44|203.47|203.39|203.52|203.44|203.42|203.34|2967
1747929000000|2025-05-22 15:50:00|203.52|203.34|203.42|203.34|203.52|203.44|203.37|203.29|824
1747929300000|2025-05-22 15:55:00|203.47|203.39|203.52|203.44|203.52|203.44|203.42|203.34|77
1747929600000|2025-05-22 16:00:00|203.47|203.39|203.47|203.39|203.52|203.44|203.42|203.34|182
1747929900000|2025-05-22 16:05:00|203.42|203.34|203.47|203.39|203.47|203.39|203.37|203.29|48
1747930200000|2025-05-22 16:10:00|203.42|203.34|203.57|203.49|203.62|203.54|203.42|203.34|705
1747930500000|2025-05-22 16:15:00|203.62|203.54|203.52|203.44|203.67|203.59|203.52|203.44|135
1747930800000|2025-05-22 16:20:00|203.47|203.39|203.42|203.34|203.52|203.39|203.42|203.34|47
1747931100000|2025-05-22 16:25:00|203.47|203.29|203.42|203.29|203.47|203.34|203.32|203.24|126
1747931400000|2025-05-22 16:30:00|203.37|203.34|203.27|203.19|203.42|203.34|203.22|203.14|269
1747931700000|2025-05-22 16:35:00|203.32|203.24|203.32|203.24|203.37|203.24|203.27|203.19|22
1747932000000|2025-05-22 16:40:00|203.27|203.19|203.27|203.19|203.37|203.24|203.27|203.19|61
1747932300000|2025-05-22 16:45:00|203.32|203.24|203.22|203.14|203.32|203.24|203.22|203.14|63
1747932600000|2025-05-22 16:50:00|203.27|203.19|203.32|203.24|203.32|203.24|203.22|203.14|8
1747932900000|2025-05-22 16:55:00|203.27|203.19|203.22|203.09|203.27|203.24|203.17|203.04|63
1747933200000|2025-05-22 17:00:00|203.27|203.14|203.27|203.14|203.27|203.14|203.17|203.09|81
1747933500000|2025-05-22 17:05:00|203.22|203.19|203.27|203.19|203.32|203.24|203.22|203.14|39
1747933800000|2025-05-22 17:10:00|203.32|203.24|203.32|203.24|203.37|203.29|203.32|203.19|330
1747934100000|2025-05-22 17:15:00|203.37|203.29|203.57|203.44|203.57|203.49|203.37|203.24|76
1747934400000|2025-05-22 17:20:00|203.62|203.49|203.67|203.54|203.67|203.54|203.62|203.49|0
1747934700000|2025-05-22 17:25:00|203.72|203.59|203.77|203.64|203.77|203.64|203.72|203.54|15
1747935000000|2025-05-22 17:30:00|203.72|203.59|203.82|203.69|203.82|203.69|203.67|203.59|34
1747935300000|2025-05-22 17:35:00|203.87|203.74|203.77|203.69|203.87|203.74|203.77|203.64|27
1747935600000|2025-05-22 17:40:00|203.82|203.74|203.92|203.79|203.92|203.79|203.77|203.74|3
1747935900000|2025-05-22 17:45:00|203.87|203.74|203.92|203.79|203.92|203.79|203.82|203.74|1
1747936200000|2025-05-22 17:50:00|203.87|203.74|203.82|203.74|203.92|203.74|203.82|203.69|6
1747936500000|2025-05-22 17:55:00|203.87|203.79|203.87|203.74|203.97|203.84|203.82|203.74|18
1747936800000|2025-05-22 18:00:00|203.82|203.79|203.87|203.74|203.87|203.79|203.82|203.69|12
1747937100000|2025-05-22 18:05:00|203.82|203.69|203.82|203.74|203.87|203.74|203.77|203.69|1
1747937400000|2025-05-22 18:10:00|203.87|203.69|203.87|203.79|203.87|203.79|203.87|203.69|17
1747937700000|2025-05-22 18:15:00|203.82|203.74|203.92|203.79|203.92|203.79|203.82|203.74|12
1747938000000|2025-05-22 18:20:00|203.97|203.84|203.97|203.84|203.97|203.89|203.82|203.74|158
1747938300000|2025-05-22 18:25:00|203.92|203.89|203.87|203.79|203.97|203.89|203.87|203.79|13
1747938600000|2025-05-22 18:30:00|203.92|203.74|203.92|203.84|203.97|203.84|203.87|203.74|11
1747938900000|2025-05-22 18:35:00|203.87|203.79|203.87|203.74|203.92|203.79|203.82|203.74|107
1747939200000|2025-05-22 18:40:00|203.82|203.79|203.87|203.74|203.87|203.79|203.82|203.74|5
1747939500000|2025-05-22 18:45:00|203.92|203.79|203.82|203.74|203.92|203.79|203.82|203.69|1
1747939800000|2025-05-22 18:50:00|203.87|203.69|203.87|203.79|203.92|203.79|203.82|203.69|0
1747940100000|2025-05-22 18:55:00|203.92|203.74|203.92|203.79|203.92|203.84|203.92|203.74|14
1747940400000|2025-05-22 19:00:00|203.97|203.84|203.97|203.84|203.97|203.84|203.92|203.84|28
1747940700000|2025-05-22 19:05:00|203.92|203.89|203.92|203.84|203.92|203.89|203.92|203.84|5
1747941000000|2025-05-22 19:10:00|203.97|203.79|204.02|203.89|204.02|203.89|203.97|203.79|19
1747941300000|2025-05-22 19:15:00|203.97|203.84|203.97|203.84|204.02|203.89|203.92|203.84|0
1747941600000|2025-05-22 19:20:00|204.02|203.89|204.02|203.89|204.02|203.89|203.97|203.84|1
1747941900000|2025-05-22 19:25:00|204.07|203.94|204.07|203.94|204.07|203.94|204.07|203.94|11
1747942200000|2025-05-22 19:30:00|204.02|203.89|203.92|203.84|204.02|203.89|203.92|203.79|30
1747942500000|2025-05-22 19:35:00|203.87|203.79|203.87|203.79|203.92|203.84|203.87|203.74|14
1747942800000|2025-05-22 19:40:00|203.92|203.74|203.82|203.74|203.92|203.79|203.82|203.74|60
1747943100000|2025-05-22 19:45:00|203.77|203.69|203.82|203.69|203.82|203.69|203.72|203.59|112
1747943400000|2025-05-22 19:50:00|203.77|203.74|203.62|203.49|203.87|203.74|203.62|203.49|196
1747943700000|2025-05-22 19:55:00|203.67|203.54|203.62|203.49|203.67|203.54|203.42|203.34|42
1747980000000|2025-05-23 06:00:00|203.57|203.44|203.52|203.39|203.62|203.54|203.47|203.39|59
1747980300000|2025-05-23 06:05:00|203.47|203.34|203.37|203.24|203.52|203.39|203.32|203.24|24
1747980600000|2025-05-23 06:10:00|203.32|203.19|203.27|203.14|203.37|203.24|203.27|203.14|1
1747980900000|2025-05-23 06:15:00|203.22|203.09|203.17|203.04|203.22|203.14|203.07|202.99|16
1747981200000|2025-05-23 06:20:00|203.12|202.99|203.12|202.99|203.22|203.09|203.02|202.89|61
1747981500000|2025-05-23 06:25:00|203.07|202.94|203.17|203.04|203.22|203.09|203.02|202.94|39
1747981800000|2025-05-23 06:30:00|203.12|202.99|203.22|203.14|203.22|203.14|203.12|202.99|148
1747982100000|2025-05-23 06:35:00|203.27|203.19|203.32|203.19|203.32|203.19|203.27|203.19|71
1747982400000|2025-05-23 06:40:00|203.27|203.24|203.47|203.34|203.52|203.44|203.27|203.14|24
1747982700000|2025-05-23 06:45:00|203.42|203.39|203.42|203.34|203.47|203.39|203.37|203.24|19
1747983000000|2025-05-23 06:50:00|203.47|203.29|203.42|203.29|203.47|203.39|203.37|203.29|55
1747983300000|2025-05-23 06:55:00|203.37|203.24|203.47|203.34|203.47|203.39|203.32|203.19|281
1747983600000|2025-05-23 07:00:00|203.52|203.39|203.72|203.59|203.77|203.69|203.47|203.39|1375
1747983900000|2025-05-23 07:05:00|203.67|203.64|203.72|203.59|203.72|203.64|203.47|203.34|722
1747984200000|2025-05-23 07:10:00|203.67|203.64|203.92|203.84|204.07|203.94|203.67|203.59|584
1747984500000|2025-05-23 07:15:00|203.97|203.79|203.97|203.89|204.02|203.94|203.72|203.64|404
1747984800000|2025-05-23 07:20:00|204.02|203.84|204.07|203.94|204.22|204.14|203.97|203.84|211
1747985100000|2025-05-23 07:25:00|204.02|203.89|204.27|204.19|204.27|204.19|203.92|203.84|351
1747985400000|2025-05-23 07:30:00|204.32|204.14|204.22|204.14|204.32|204.19|204.02|203.94|360
1747985700000|2025-05-23 07:35:00|204.27|204.19|204.17|204.09|204.32|204.24|204.17|204.09|155
1747986000000|2025-05-23 07:40:00|204.12|204.04|204.32|204.19|204.32|204.19|204.02|203.94|280
1747986300000|2025-05-23 07:45:00|204.27|204.24|204.07|203.99|204.32|204.24|203.97|203.89|295
1747986600000|2025-05-23 07:50:00|204.12|203.94|204.07|203.99|204.12|204.04|203.87|203.79|288
1747986900000|2025-05-23 07:55:00|204.12|204.04|204.42|204.34|204.47|204.39|204.07|203.99|596
1747987200000|2025-05-23 08:00:00|204.47|204.39|204.97|204.89|204.97|204.89|204.42|204.39|1231
1747987500000|2025-05-23 08:05:00|204.87|204.79|204.72|204.64|204.92|204.84|204.72|204.64|513
1747987800000|2025-05-23 08:10:00|204.67|204.59|204.72|204.64|204.82|204.69|204.62|204.54|350
1747988100000|2025-05-23 08:15:00|204.77|204.69|204.57|204.49|204.77|204.69|204.57|204.49|468
1747988400000|2025-05-23 08:20:00|204.62|204.54|204.77|204.69|204.92|204.84|204.57|204.49|402
1747988700000|2025-05-23 08:25:00|204.82|204.74|204.77|204.69|204.92|204.84|204.77|204.64|375
1747989000000|2025-05-23 08:30:00|204.72|204.64|204.87|204.79|204.92|204.84|204.72|204.59|137
1747989300000|2025-05-23 08:35:00|204.92|204.74|204.77|204.69|204.97|204.89|204.77|204.69|190
1747989600000|2025-05-23 08:40:00|204.87|204.74|204.67|204.59|204.87|204.74|204.62|204.49|240
1747989900000|2025-05-23 08:45:00|204.72|204.64|204.72|204.64|204.77|204.69|204.67|204.59|118
1747990200000|2025-05-23 08:50:00|204.67|204.59|204.62|204.54|204.67|204.64|204.47|204.39|315
1747990500000|2025-05-23 08:55:00|204.57|204.49|204.57|204.49|204.72|204.64|204.52|204.44|184
1747990800000|2025-05-23 09:00:00|204.52|204.44|204.37|204.29|204.57|204.49|204.27|204.19|308
1747991100000|2025-05-23 09:05:00|204.32|204.24|203.92|203.84|204.37|204.29|203.87|203.79|1911
1747991400000|2025-05-23 09:10:00|203.97|203.89|203.87|203.79|204.02|203.94|203.77|203.69|145
1747991700000|2025-05-23 09:15:00|203.92|203.84|203.97|203.89|204.07|203.99|203.82|203.74|6514
1747992000000|2025-05-23 09:20:00|204.02|203.94|203.72|203.64|204.02|203.94|203.62|203.54|492
1747992300000|2025-05-23 09:25:00|203.67|203.59|203.42|203.34|203.72|203.59|203.37|203.29|601
1747992600000|2025-05-23 09:30:00|203.47|203.39|203.82|203.69|203.82|203.69|203.47|203.39|1097
1747992900000|2025-05-23 09:35:00|203.77|203.74|203.87|203.74|203.97|203.89|203.77|203.69|295
1747993200000|2025-05-23 09:40:00|203.82|203.79|203.62|203.54|203.82|203.79|203.62|203.54|3644
1747993500000|2025-05-23 09:45:00|203.67|203.59|203.67|203.59|203.72|203.64|203.57|203.49|1687
1747993800000|2025-05-23 09:50:00|203.62|203.54|203.77|203.69|203.82|203.74|203.62|203.54|3534
1747994100000|2025-05-23 09:55:00|203.72|203.64|203.52|203.44|203.87|203.79|203.52|203.44|787
1747994400000|2025-05-23 10:00:00|203.57|203.49|203.37|203.29|203.67|203.54|203.37|203.29|945
1747994700000|2025-05-23 10:05:00|203.32|203.24|203.37|203.29|203.42|203.34|203.32|203.19|253
1747995000000|2025-05-23 10:10:00|203.42|203.34|203.17|203.09|203.42|203.34|203.17|203.09|179
1747995300000|2025-05-23 10:15:00|203.22|203.14|203.22|203.14|203.27|203.19|203.12|203.04|1741
1747995600000|2025-05-23 10:20:00|203.17|203.09|203.32|203.24|203.37|203.29|203.17|203.09|196
1747995900000|2025-05-23 10:25:00|203.27|203.19|203.22|203.14|203.42|203.34|203.22|203.14|423
1747996200000|2025-05-23 10:30:00|203.27|203.19|203.47|203.34|203.47|203.39|203.17|203.04|2296
1747996500000|2025-05-23 10:35:00|203.42|203.39|203.52|203.39|203.62|203.54|203.42|203.34|440
1747996800000|2025-05-23 10:40:00|203.47|203.44|203.47|203.39|203.57|203.49|203.42|203.34|12087
1747997100000|2025-05-23 10:45:00|203.52|203.44|203.42|203.34|203.52|203.44|203.37|203.29|50
1747997400000|2025-05-23 10:50:00|203.47|203.39|203.37|203.29|203.47|203.39|203.37|203.29|49
1747997700000|2025-05-23 10:55:00|203.42|203.34|203.52|203.44|203.62|203.54|203.37|203.34|336
1747998000000|2025-05-23 11:00:00|203.47|203.39|203.52|203.44|203.62|203.54|203.42|203.34|98
1747998300000|2025-05-23 11:05:00|203.47|203.39|203.52|203.44|203.57|203.44|203.42|203.34|217
1747998600000|2025-05-23 11:10:00|203.47|203.39|203.37|203.29|203.52|203.44|203.37|203.29|58
1747998900000|2025-05-23 11:15:00|203.42|203.34|203.07|202.99|203.47|203.39|203.04|202.99|2040
1747999200000|2025-05-23 11:20:00|203.02|202.94|202.97|202.84|203.22|203.09|202.87|202.79|955
1747999500000|2025-05-23 11:25:00|202.92|202.89|202.92|202.84|203.12|203.04|202.92|202.84|321
1747999800000|2025-05-23 11:30:00|202.97|202.89|203.07|202.99|203.07|202.99|202.92|202.84|121
1748000100000|2025-05-23 11:35:00|203.12|203.04|203.12|203.04|203.12|203.04|202.97|202.84|100
1748000400000|2025-05-23 11:40:00|203.17|202.99|200.27|200.14|203.22|203.14|199.67|199.54|6824
1748000700000|2025-05-23 11:45:00|200.32|200.19|197.87|197.74|200.32|200.19|197.27|197.14|15732
1748001000000|2025-05-23 11:50:00|197.82|197.79|197.57|197.49|198.47|198.39|196.42|196.29|10037
1748001300000|2025-05-23 11:55:00|197.67|197.54|195.72|195.64|198.07|197.99|195.67|195.59|10463
1748001600000|2025-05-23 12:00:00|195.67|195.54|195.07|194.99|195.67|195.59|194.22|194.14|16821
1748001900000|2025-05-23 12:05:00|195.12|195.04|195.42|195.34|195.42|195.34|193.62|193.54|11068
1748002200000|2025-05-23 12:10:00|195.52|195.39|194.62|194.54|195.72|195.59|194.22|194.14|7415
1748002500000|2025-05-23 12:15:00|194.52|194.44|195.07|194.99|195.47|195.34|193.57|193.49|9794
1748002800000|2025-05-23 12:20:00|195.02|194.94|195.12|194.99|195.37|195.29|194.42|194.34|2981
1748003100000|2025-05-23 12:25:00|195.07|195.04|196.32|196.24|196.37|196.29|195.07|194.94|2298
1748003400000|2025-05-23 12:30:00|196.27|196.19|196.37|196.29|197.02|196.94|195.92|195.79|3673
1748003700000|2025-05-23 12:35:00|196.42|196.34|196.47|196.39|197.02|196.94|196.37|196.29|1540
1748004000000|2025-05-23 12:40:00|196.42|196.34|196.92|196.84|197.12|197.04|196.07|195.99|1514
1748004300000|2025-05-23 12:45:00|196.87|196.79|196.72|196.59|196.97|196.89|196.07|195.99|1513
1748004600000|2025-05-23 12:50:00|196.67|196.64|196.42|196.29|196.72|196.64|196.27|196.19|1215
1748004900000|2025-05-23 12:55:00|196.37|196.34|196.87|196.79|197.02|196.89|195.97|195.84|1612
1748005200000|2025-05-23 13:00:00|196.92|196.74|196.72|196.64|197.07|196.99|196.42|196.34|1795
1748005500000|2025-05-23 13:05:00|196.77|196.59|196.67|196.59|196.87|196.79|196.52|196.44|1361
1748005800000|2025-05-23 13:10:00|196.62|196.54|196.22|196.14|196.62|196.59|196.12|195.99|1544
1748006100000|2025-05-23 13:15:00|196.17|196.04|196.87|196.74|196.97|196.89|196.12|196.04|3051
1748006400000|2025-05-23 13:20:00|196.92|196.84|197.22|197.14|197.27|197.14|196.62|196.54|2074
1748006700000|2025-05-23 13:25:00|197.27|197.19|197.87|197.79|198.02|197.94|197.22|197.09|1408
1748007000000|2025-05-23 13:30:00|197.82|197.74|198.82|198.74|199.17|199.09|197.82|197.69|5477
1748007300000|2025-05-23 13:35:00|198.87|198.79|199.12|199.04|199.27|199.19|198.72|198.64|2102
1748007600000|2025-05-23 13:40:00|199.07|198.99|199.27|199.19|199.37|199.24|198.97|198.84|1963
1748007900000|2025-05-23 13:45:00|199.32|199.24|198.67|198.59|199.32|199.24|198.62|198.54|1664
1748008200000|2025-05-23 13:50:00|198.62|198.54|199.02|198.94|199.27|199.14|198.62|198.54|1466
1748008500000|2025-05-23 13:55:00|198.97|198.89|199.07|198.94|199.22|199.14|198.87|198.79|880
1748008800000|2025-05-23 14:00:00|199.12|198.99|199.22|199.14|199.32|199.24|198.92|198.79|1242
1748009100000|2025-05-23 14:05:00|199.27|199.19|199.27|199.19|199.67|199.59|199.22|199.14|3067
1748009400000|2025-05-23 14:10:00|199.22|199.09|199.12|199.04|199.52|199.44|198.97|198.89|575
1748009700000|2025-05-23 14:15:00|199.17|198.99|198.67|198.59|199.27|199.19|198.67|198.59|524
1748010000000|2025-05-23 14:20:00|198.72|198.64|199.57|199.49|199.62|199.49|198.67|198.54|713
1748010300000|2025-05-23 14:25:00|199.52|199.44|198.97|198.89|199.52|199.44|198.92|198.84|1004
1748010600000|2025-05-23 14:30:00|199.02|198.94|199.57|199.49|199.57|199.49|199.02|198.94|1208
1748010900000|2025-05-23 14:35:00|199.52|199.44|199.22|199.14|199.62|199.54|199.17|199.09|968
1748011200000|2025-05-23 14:40:00|199.17|199.09|199.42|199.29|199.57|199.44|199.17|199.09|564
1748011500000|2025-05-23 14:45:00|199.47|199.34|199.57|199.49|199.72|199.64|199.42|199.29|1421
1748011800000|2025-05-23 14:50:00|199.62|199.54|199.27|199.19|199.62|199.54|199.22|199.14|1167
1748012100000|2025-05-23 14:55:00|199.32|199.24|199.37|199.29|199.42|199.34|199.27|199.19|375
1748012400000|2025-05-23 15:00:00|199.42|199.34|199.02|198.94|199.52|199.44|198.97|198.89|4263
1748012700000|2025-05-23 15:05:00|198.97|198.89|198.92|198.84|199.07|198.99|198.72|198.59|2991
1748013000000|2025-05-23 15:10:00|198.97|198.89|198.72|198.64|199.02|198.94|198.52|198.44|2259
1748013300000|2025-05-23 15:15:00|198.77|198.69|198.82|198.74|198.92|198.84|198.57|198.49|2118
1748013600000|2025-05-23 15:20:00|198.87|198.79|198.72|198.64|199.02|198.94|198.67|198.59|5852
1748013900000|2025-05-23 15:25:00|198.67|198.59|198.47|198.39|198.67|198.59|198.32|198.24|8297
1748014200000|2025-05-23 15:30:00|198.52|198.34|198.87|198.74|198.92|198.84|198.52|198.34|7836
1748014500000|2025-05-23 15:35:00|198.82|198.79|198.82|198.69|199.27|199.14|198.67|198.59|4315
1748014800000|2025-05-23 15:40:00|198.87|198.74|198.72|198.64|198.92|198.84|198.67|198.59|3160
1748015100000|2025-05-23 15:45:00|198.77|198.69|198.67|198.59|198.82|198.74|198.52|198.44|747
1748015400000|2025-05-23 15:50:00|198.62|198.54|198.37|198.29|198.62|198.59|198.32|198.24|500
1748015700000|2025-05-23 15:55:00|198.32|198.24|198.17|198.09|198.32|198.24|198.17|198.09|316
1748016000000|2025-05-23 16:00:00|198.22|198.14|198.32|198.24|198.57|198.49|198.17|198.09|767
1748016300000|2025-05-23 16:05:00|198.27|198.19|198.32|198.24|198.42|198.34|198.22|198.14|413
1748016600000|2025-05-23 16:10:00|198.37|198.29|198.27|198.19|198.42|198.34|198.22|198.14|244
1748016900000|2025-05-23 16:15:00|198.32|198.24|198.27|198.19|198.32|198.24|198.22|198.14|224
1748017200000|2025-05-23 16:20:00|198.32|198.24|198.52|198.44|198.52|198.44|198.32|198.24|92
1748017500000|2025-05-23 16:25:00|198.57|198.49|198.57|198.49|198.62|198.54|198.52|198.39|296
1748017800000|2025-05-23 16:30:00|198.52|198.44|198.37|198.29|198.52|198.44|198.27|198.19|230
1748018100000|2025-05-23 16:35:00|198.42|198.34|198.57|198.49|198.57|198.49|198.37|198.29|185
1748018400000|2025-05-23 16:40:00|198.62|198.54|198.57|198.44|198.62|198.54|198.52|198.44|216
1748018700000|2025-05-23 16:45:00|198.62|198.49|198.67|198.59|198.72|198.64|198.52|198.44|404
1748019000000|2025-05-23 16:50:00|198.62|198.54|198.57|198.49|198.67|198.59|198.32|198.24|1196
1748019300000|2025-05-23 16:55:00|198.52|198.44|198.42|198.34|198.52|198.44|198.32|198.24|777
1748019600000|2025-05-23 17:00:00|198.37|198.29|198.42|198.29|198.47|198.39|198.27|198.19|276
1748019900000|2025-05-23 17:05:00|198.47|198.34|198.52|198.44|198.57|198.44|198.47|198.34|191
1748020200000|2025-05-23 17:10:00|198.57|198.49|198.62|198.54|198.67|198.59|198.47|198.39|561
1748020500000|2025-05-23 17:15:00|198.57|198.49|198.82|198.74|198.82|198.74|198.57|198.44|347
1748020800000|2025-05-23 17:20:00|198.77|198.69|198.82|198.74|198.87|198.79|198.77|198.64|154
1748021100000|2025-05-23 17:25:00|198.77|198.69|198.92|198.84|198.92|198.84|198.77|198.69|84
1748021400000|2025-05-23 17:30:00|198.87|198.79|198.82|198.74|198.92|198.79|198.82|198.69|213
1748021700000|2025-05-23 17:35:00|198.87|198.79|198.82|198.74|198.87|198.79|198.77|198.69|35
1748022000000|2025-05-23 17:40:00|198.77|198.69|198.77|198.64|198.77|198.69|198.67|198.59|185
1748022300000|2025-05-23 17:45:00|198.72|198.69|198.87|198.74|198.92|198.84|198.72|198.59|90
1748022600000|2025-05-23 17:50:00|198.92|198.79|198.92|198.84|198.97|198.89|198.82|198.74|138
1748022900000|2025-05-23 17:55:00|198.87|198.79|198.92|198.84|198.97|198.89|198.82|198.74|139
1748023200000|2025-05-23 18:00:00|198.97|198.89|199.02|198.94|199.07|198.94|198.97|198.89|25
1748023500000|2025-05-23 18:05:00|199.07|198.99|198.97|198.89|199.07|198.99|198.97|198.89|164
1748023800000|2025-05-23 18:10:00|198.92|198.84|198.97|198.89|198.97|198.89|198.92|198.79|35
1748024100000|2025-05-23 18:15:00|198.92|198.84|198.67|198.59|198.97|198.89|198.62|198.49|235
1748024400000|2025-05-23 18:20:00|198.62|198.54|198.57|198.44|198.67|198.54|198.37|198.24|256
1748024700000|2025-05-23 18:25:00|198.52|198.39|198.57|198.44|198.57|198.44|198.42|198.34|41
1748025000000|2025-05-23 18:30:00|198.52|198.49|198.62|198.49|198.62|198.54|198.52|198.39|158
1748025300000|2025-05-23 18:35:00|198.67|198.54|198.57|198.49|198.77|198.64|198.57|198.44|143
1748025600000|2025-05-23 18:40:00|198.52|198.44|198.52|198.44|198.57|198.49|198.47|198.39|65
1748025900000|2025-05-23 18:45:00|198.57|198.49|198.52|198.39|198.57|198.49|198.42|198.29|19
1748026200000|2025-05-23 18:50:00|198.47|198.34|198.47|198.39|198.57|198.44|198.47|198.34|13
1748026500000|2025-05-23 18:55:00|198.52|198.44|198.37|198.29|198.57|198.44|198.32|198.24|147
1748026800000|2025-05-23 19:00:00|198.32|198.24|198.22|198.14|198.37|198.29|198.22|198.14|61
1748027100000|2025-05-23 19:05:00|198.27|198.19|198.42|198.29|198.42|198.34|198.22|198.14|71
1748027400000|2025-05-23 19:10:00|198.37|198.34|198.52|198.39|198.52|198.44|198.37|198.29|66
1748027700000|2025-05-23 19:15:00|198.47|198.44|198.42|198.29|198.52|198.44|198.37|198.29|270
1748028000000|2025-05-23 19:20:00|198.37|198.24|198.42|198.29|198.47|198.39|198.37|198.24|408
1748028300000|2025-05-23 19:25:00|198.37|198.34|198.37|198.29|198.37|198.34|198.27|198.19|266
1748028600000|2025-05-23 19:30:00|198.42|198.24|198.47|198.34|198.47|198.39|198.37|198.24|274
1748028900000|2025-05-23 19:35:00|198.42|198.39|198.57|198.44|198.57|198.49|198.42|198.34|247
1748029200000|2025-05-23 19:40:00|198.62|198.49|198.57|198.49|198.67|198.59|198.57|198.44|313
1748029500000|2025-05-23 19:45:00|198.62|198.54|198.57|198.44|198.62|198.54|198.52|198.39|129
1748029800000|2025-05-23 19:50:00|198.52|198.39|198.42|198.29|198.62|198.49|198.37|198.24|239
1748030100000|2025-05-23 19:55:00|198.37|198.19|198.62|198.49|198.62|198.54|198.27|198.14|393
1748239200000|2025-05-26 06:00:00|201.72|201.59|201.97|201.89|202.02|201.89|201.72|201.59|117
1748239500000|2025-05-26 06:05:00|201.92|201.84|202.27|202.14|202.27|202.14|201.92|201.79|125
1748239800000|2025-05-26 06:10:00|202.22|202.04|202.17|202.04|202.32|202.19|202.12|201.89|40
1748240100000|2025-05-26 06:15:00|202.22|201.99|202.42|202.29|202.47|202.34|202.17|201.94|98
1748240400000|2025-05-26 06:20:00|202.47|202.34|202.62|202.49|202.72|202.59|202.47|202.29|352
1748240700000|2025-05-26 06:25:00|202.72|202.59|202.82|202.69|202.82|202.69|202.62|202.49|116
1748241000000|2025-05-26 06:30:00|202.72|202.64|202.82|202.59|202.82|202.64|202.57|202.44|101
1748241300000|2025-05-26 06:35:00|202.77|202.64|202.77|202.59|202.77|202.69|202.72|202.54|22
1748241600000|2025-05-26 06:40:00|202.72|202.49|202.77|202.59|202.82|202.69|202.57|202.44|246
1748241900000|2025-05-26 06:45:00|202.72|202.64|202.82|202.69|202.92|202.79|202.67|202.54|200
1748242200000|2025-05-26 06:50:00|202.77|202.64|202.57|202.44|202.77|202.64|202.57|202.44|182
1748242500000|2025-05-26 06:55:00|202.62|202.49|202.27|202.14|202.67|202.49|202.22|202.09|983
1748242800000|2025-05-26 07:00:00|202.32|202.19|202.72|202.59|202.72|202.59|202.17|202.09|2183
1748243100000|2025-05-26 07:05:00|202.67|202.64|202.12|201.99|202.87|202.74|202.12|201.99|1729
1748243400000|2025-05-26 07:10:00|202.07|202.04|201.72|201.59|202.17|202.04|201.72|201.59|946
1748243700000|2025-05-26 07:15:00|201.67|201.54|201.77|201.64|201.82|201.74|201.52|201.44|1480
1748244000000|2025-05-26 07:20:00|201.82|201.69|201.87|201.74|201.97|201.89|201.67|201.54|728
1748244300000|2025-05-26 07:25:00|201.82|201.69|201.47|201.39|201.82|201.74|201.27|201.19|1208
1748244600000|2025-05-26 07:30:00|201.52|201.44|201.37|201.24|201.62|201.54|201.17|201.09|1109
1748244900000|2025-05-26 07:35:00|201.32|201.29|201.57|201.49|201.57|201.49|201.32|201.24|967
1748245200000|2025-05-26 07:40:00|201.62|201.54|201.52|201.44|201.62|201.54|201.17|201.09|899
1748245500000|2025-05-26 07:45:00|201.57|201.49|201.82|201.74|201.87|201.79|201.57|201.49|483
1748245800000|2025-05-26 07:50:00|201.87|201.79|201.82|201.74|201.97|201.89|201.72|201.64|663
1748246100000|2025-05-26 07:55:00|201.87|201.79|202.02|201.94|202.07|201.94|201.72|201.64|509
1748246400000|2025-05-26 08:00:00|202.12|201.99|202.12|202.04|202.17|202.09|202.02|201.94|741
1748246700000|2025-05-26 08:05:00|202.17|201.94|202.12|202.04|202.17|202.04|202.02|201.94|560
1748247000000|2025-05-26 08:10:00|202.07|201.99|202.07|201.94|202.12|202.04|201.92|201.84|555
1748247300000|2025-05-26 08:15:00|202.02|201.89|201.77|201.69|202.07|201.99|201.77|201.69|591
1748247600000|2025-05-26 08:20:00|201.72|201.64|201.82|201.74|201.97|201.89|201.72|201.64|745
1748247900000|2025-05-26 08:25:00|201.87|201.79|202.17|202.09|202.17|202.09|201.87|201.79|581
1748248200000|2025-05-26 08:30:00|202.22|202.14|202.07|201.99|202.27|202.19|202.02|201.94|791
1748248500000|2025-05-26 08:35:00|202.02|201.94|202.07|201.99|202.12|202.04|201.92|201.84|1026
1748248800000|2025-05-26 08:40:00|202.12|202.04|202.12|202.04|202.17|202.09|202.02|201.94|619
1748249100000|2025-05-26 08:45:00|202.07|201.99|202.22|202.14|202.27|202.19|202.02|201.94|669
1748249400000|2025-05-26 08:50:00|202.27|202.19|202.12|202.04|202.32|202.24|202.12|202.04|859
1748249700000|2025-05-26 08:55:00|202.07|201.99|202.22|202.14|202.22|202.14|202.07|201.94|604
1748250000000|2025-05-26 09:00:00|202.17|202.09|202.42|202.34|202.47|202.39|202.17|202.09|529
1748250300000|2025-05-26 09:05:00|202.47|202.39|202.52|202.39|202.62|202.54|202.47|202.39|676
1748250600000|2025-05-26 09:10:00|202.47|202.44|202.42|202.34|202.52|202.44|202.37|202.29|334
1748250900000|2025-05-26 09:15:00|202.47|202.39|202.37|202.29|202.57|202.44|202.37|202.29|362
1748251200000|2025-05-26 09:20:00|202.42|202.34|202.62|202.54|202.62|202.54|202.42|202.29|551
1748251500000|2025-05-26 09:25:00|202.67|202.59|202.42|202.34|202.67|202.59|202.42|202.34|422
1748251800000|2025-05-26 09:30:00|202.47|202.39|202.32|202.24|202.47|202.39|202.27|202.14|579
1748252100000|2025-05-26 09:35:00|202.27|202.19|202.32|202.24|202.32|202.24|202.22|202.14|629
1748252400000|2025-05-26 09:40:00|202.37|202.19|202.27|202.19|202.37|202.29|202.17|202.09|558
1748252700000|2025-05-26 09:45:00|202.22|202.14|202.27|202.19|202.27|202.19|202.22|202.14|264
1748253000000|2025-05-26 09:50:00|202.22|202.14|202.27|202.19|202.32|202.19|202.12|202.04|857
1748253300000|2025-05-26 09:55:00|202.22|202.14|202.27|202.19|202.27|202.19|202.22|202.14|648
1748253600000|2025-05-26 10:00:00|202.22|202.14|202.12|201.99|202.22|202.14|201.97|201.89|660
1748253900000|2025-05-26 10:05:00|202.07|202.04|202.07|201.99|202.12|202.04|201.92|201.84|349
1748254200000|2025-05-26 10:10:00|202.12|202.04|202.07|201.99|202.12|202.04|202.07|201.99|241
1748254500000|2025-05-26 10:15:00|202.12|202.04|201.97|201.89|202.12|202.04|201.92|201.79|298
1748254800000|2025-05-26 10:20:00|202.02|201.94|201.97|201.89|202.12|202.04|201.92|201.84|330
1748255100000|2025-05-26 10:25:00|202.02|201.94|201.77|201.69|202.02|201.94|201.77|201.69|904
1748255400000|2025-05-26 10:30:00|201.87|201.79|201.77|201.69|201.87|201.79|201.72|201.64|344
1748255700000|2025-05-26 10:35:00|201.82|201.64|201.72|201.64|201.82|201.74|201.67|201.59|774
1748256000000|2025-05-26 10:40:00|201.77|201.59|201.82|201.74|201.87|201.79|201.72|201.59|238
1748256300000|2025-05-26 10:45:00|201.87|201.79|202.07|201.99|202.12|201.99|201.82|201.74|540
1748256600000|2025-05-26 10:50:00|202.12|202.04|202.07|201.99|202.12|202.04|202.07|201.99|195
1748256900000|2025-05-26 10:55:00|202.02|201.94|202.02|201.94|202.02|201.99|202.02|201.89|264
1748257200000|2025-05-26 11:00:00|201.97|201.89|202.02|201.94|202.07|201.99|201.97|201.89|260
1748257500000|2025-05-26 11:05:00|201.97|201.89|202.22|202.14|202.22|202.14|201.97|201.89|211
1748257800000|2025-05-26 11:10:00|202.17|202.09|202.22|202.14|202.27|202.19|202.12|202.04|208
1748258100000|2025-05-26 11:15:00|202.27|202.19|202.22|202.14|202.27|202.19|202.22|202.14|242
1748258400000|2025-05-26 11:20:00|202.27|202.19|202.27|202.19|202.27|202.19|202.22|202.14|201
1748258700000|2025-05-26 11:25:00|202.22|202.09|202.27|202.19|202.27|202.19|202.17|202.09|270
1748259000000|2025-05-26 11:30:00|202.22|202.14|202.27|202.19|202.27|202.19|202.17|202.09|164
1748259300000|2025-05-26 11:35:00|202.32||202.27||202.32||202.27||441
1748259600000|2025-05-26 11:40:00|202.22|202.14|202.22|202.14|202.22|202.14|202.22|202.14|863
1748259900000|2025-05-26 11:45:00|202.17|202.09|202.17|202.09|202.22|202.14|202.12|202.04|125
1748260200000|2025-05-26 11:50:00|202.22|202.14|202.27|202.19|202.27|202.19|202.22|202.14|231
1748260500000|2025-05-26 11:55:00||202.14||202.19||202.19||202.14|257
1748260800000|2025-05-26 12:00:00|202.22|202.14|202.07|201.94|202.27|202.19|202.02|201.94|154
1748261100000|2025-05-26 12:05:00|202.02|201.99|202.02|201.94|202.02|201.99|201.97|201.89|199
1748261400000|2025-05-26 12:10:00|201.97|201.89|202.02|201.89|202.07|201.99|201.97|201.89|167
1748261700000|2025-05-26 12:15:00|201.97|201.94|201.97|201.89|202.02|201.94|201.97|201.89|111
1748262000000|2025-05-26 12:20:00|202.02|201.94|202.02|201.94|202.07|201.99|201.97|201.84|249
1748262300000|2025-05-26 12:25:00|201.97|201.89|201.87|201.79|202.02|201.94|201.82|201.74|248
1748262600000|2025-05-26 12:30:00|201.92|201.84|201.92|201.84|202.02|201.94|201.87|201.79|315
1748262900000|2025-05-26 12:35:00|201.87|201.79|201.52|201.39|201.87|201.79|201.52|201.39|349
1748263200000|2025-05-26 12:40:00|201.47|201.44|201.62|201.54|201.62|201.54|201.47|201.34|233
1748263500000|2025-05-26 12:45:00|201.57|201.49|201.62|201.54|201.62|201.54|201.57|201.44|204
1748263800000|2025-05-26 12:50:00|201.67|201.59|201.77|201.69|201.77|201.69|201.62|201.54|232
1748264100000|2025-05-26 12:55:00|201.82|201.64|201.62|201.54|201.82|201.69|201.52|201.44|351
1748264400000|2025-05-26 13:00:00|201.67|201.59|201.62|201.54|201.77|201.69|201.62|201.54|201
1748264700000|2025-05-26 13:05:00|201.57|201.49|201.57|201.49|201.62|201.54|201.57|201.49|114
1748265000000|2025-05-26 13:10:00|201.62|201.54|201.67|201.59|201.67|201.59|201.62|201.54|48
1748265300000|2025-05-26 13:15:00|201.62|201.54|201.52|201.44|201.67|201.59|201.52|201.44|107
1748265600000|2025-05-26 13:20:00|201.47|201.39|201.57|201.49|201.57|201.49|201.47|201.39|136
1748265900000|2025-05-26 13:25:00|201.52|201.44|201.57|201.49|201.62|201.54|201.42|201.34|297
1748266200000|2025-05-26 13:30:00|201.62|201.54|201.82|201.74|201.92|201.84|201.62|201.54|281
1748266500000|2025-05-26 13:35:00|201.87|201.79|201.77|201.69|201.87|201.79|201.72|201.59|375
1748266800000|2025-05-26 13:40:00|201.82|201.74|201.87|201.79|201.87|201.79|201.82|201.69|131
1748267100000|2025-05-26 13:45:00|201.82|201.74|201.67|201.59|201.87|201.74|201.62|201.54|191
1748267400000|2025-05-26 13:50:00|201.62|201.54|201.47|201.39|201.67|201.54|201.42|201.34|245
1748267700000|2025-05-26 13:55:00|201.42|201.34|201.32|201.24|201.42|201.34|201.27|201.19|330
1748268000000|2025-05-26 14:00:00|201.37|201.29|201.22|201.14|201.47|201.39|201.17|201.09|436
1748268300000|2025-05-26 14:05:00|201.17|201.09|201.17|201.04|201.22|201.14|201.07|200.99|268
1748268600000|2025-05-26 14:10:00|201.12|201.09|201.42|201.29|201.42|201.29|201.12|201.04|437
1748268900000|2025-05-26 14:15:00|201.37|201.34|201.42|201.34|201.47|201.34|201.32|201.24|173
1748269200000|2025-05-26 14:20:00|201.47|201.39|201.32|201.24|201.47|201.39|201.27|201.19|422
1748269500000|2025-05-26 14:25:00|201.27|201.19|201.37|201.29|201.42|201.34|201.27|201.19|319
1748269800000|2025-05-26 14:30:00|201.42|201.34|201.57|201.49|201.62|201.49|201.37|201.34|407
1748270100000|2025-05-26 14:35:00|201.52|201.44|201.42|201.34|201.57|201.44|201.42|201.34|370
1748270400000|2025-05-26 14:40:00|201.47|201.29|201.57|201.49|201.57|201.49|201.37|201.29|195
1748270700000|2025-05-26 14:45:00|201.62|201.44|201.57|201.49|201.67|201.59|201.52|201.44|401
1748271000000|2025-05-26 14:50:00|201.52|201.44|201.62|201.54|201.67|201.59|201.52|201.44|4540
1748271300000|2025-05-26 14:55:00|201.67|201.59|201.62|201.49|201.67|201.59|201.57|201.49|162
1748271600000|2025-05-26 15:00:00|201.57|201.54|201.42|201.29|201.62|201.54|201.37|201.29|1080
1748271900000|2025-05-26 15:05:00|201.37|201.24|201.42|201.29|201.42|201.34|201.27|201.19|536
1748272200000|2025-05-26 15:10:00|201.37|201.34|201.37|201.29|201.47|201.39|201.37|201.29|239
1748272500000|2025-05-26 15:15:00|201.42|201.34|201.22|201.14|201.42|201.34|201.22|201.14|866
1748272800000|2025-05-26 15:20:00|201.27|201.19|201.32|201.24|201.32|201.24|201.22|201.14|1297
1748273100000|2025-05-26 15:25:00|201.27|201.19|201.37|201.29|201.42|201.34|201.22|201.14|2547
1748273400000|2025-05-26 15:30:00|201.42|201.24|201.57|201.49|201.72|201.64|201.32|201.19|6451
1748273700000|2025-05-26 15:35:00|201.62|201.54|201.87|201.79|201.92|201.84|201.57|201.49|1284
1748274000000|2025-05-26 15:40:00|201.92|201.84|202.02|201.94|202.12|202.04|201.87|201.79|16358
1748274300000|2025-05-26 15:45:00|202.07|201.99|201.97|201.84|202.12|202.04|201.92|201.84|2148
1748274600000|2025-05-26 15:50:00|201.92|201.89|201.97|201.84|201.97|201.89|201.92|201.84|128
1748274900000|2025-05-26 15:55:00|202.02|201.89|202.02|201.89|202.02|201.94|201.92|201.84|49
1748275200000|2025-05-26 16:00:00|201.97|201.94|202.22|202.14|202.22|202.14|201.97|201.89|427
1748275500000|2025-05-26 16:05:00|202.27|202.09|202.27|202.14|202.27|202.19|202.17|202.04|395
1748275800000|2025-05-26 16:10:00|202.22|202.19|202.12|202.04|202.22|202.19|202.12|202.04|341
1748276100000|2025-05-26 16:15:00|202.07|201.99|202.07|201.99|202.07|201.99|202.02|201.94|103
1748276400000|2025-05-26 16:20:00|202.02|201.94|202.02|201.94|202.02|201.94|202.02|201.94|71
1748276700000|2025-05-26 16:25:00|201.97|201.89|202.02|201.94|202.02|201.94|201.92|201.84|130
1748277000000|2025-05-26 16:30:00|202.07|201.89|202.07|201.99|202.07|201.99|202.07|201.89|57
1748277300000|2025-05-26 16:35:00|202.17|202.09|202.12|202.04|202.17|202.09|202.12|201.99|558
1748277600000|2025-05-26 16:40:00|202.17|202.09|202.22|202.14|202.22|202.14|202.17|202.09|56
1748277900000|2025-05-26 16:45:00||202.09||202.14||202.14||202.09|114
1748278200000|2025-05-26 16:50:00|202.27|202.09|202.22|202.14|202.27|202.14|202.22|202.09|141
1748278500000|2025-05-26 16:55:00|202.27|202.19|202.22|202.09|202.27|202.19|202.17|202.09|77
1748278800000|2025-05-26 17:00:00|202.17||202.17||202.17||202.17||0
1748279100000|2025-05-26 17:05:00|202.12|202.04|202.12|202.04|202.12|202.04|202.12|202.04|9
1748279700000|2025-05-26 17:15:00|202.07|201.99|202.07|201.94|202.07|201.99|202.07|201.94|129
1748280000000|2025-05-26 17:20:00|202.02|201.99|202.07|201.99|202.07|201.99|202.02|201.99|3
1748280300000|2025-05-26 17:25:00|202.12|202.04|202.12|201.99|202.12|202.04|202.12|201.99|268
1748280900000|2025-05-26 17:35:00||202.04||201.99||202.04||201.99|4
1748281200000|2025-05-26 17:40:00|202.17|202.04|202.17|202.04|202.17|202.04|202.17|202.04|0
1748281500000|2025-05-26 17:45:00|202.12|201.99|202.12|201.99|202.12|201.99|202.12|201.99|0
1748282100000|2025-05-26 17:55:00|202.17|202.04|202.17|202.04|202.17|202.04|202.17|202.04|0
1748282400000|2025-05-26 18:00:00|202.12|201.99|202.12|201.99|202.12|201.99|202.12|201.99|0
1748282700000|2025-05-26 18:05:00|202.07|202.04|202.12|201.99|202.12|202.04|202.07|201.99|5
1748283000000|2025-05-26 18:10:00|202.17|202.04|202.17|202.04|202.17|202.04|202.17|202.04|1
1748283300000|2025-05-26 18:15:00|||||||||1
1748283900000|2025-05-26 18:25:00||202.09||202.04||202.09||202.04|0
1748284200000|2025-05-26 18:30:00||202.09||202.04||202.09||202.04|0
1748284800000|2025-05-26 18:40:00||202.09||202.04||202.09||202.04|0
1748285100000|2025-05-26 18:45:00||202.09||202.04||202.09||202.04|1
1748286000000|2025-05-26 19:00:00||202.09||202.04||202.09||202.04|1
1748286300000|2025-05-26 19:05:00|202.12||202.17||202.17||202.12||0
1748286600000|2025-05-26 19:10:00||202.09||202.09||202.09||202.04|0
1748286900000|2025-05-26 19:15:00|202.12|202.04|202.17|202.04|202.17|202.09|202.12|202.04|1
1748287200000|2025-05-26 19:20:00|202.12|201.99|202.12|201.99|202.12|201.99|202.07|201.99|42
1748287500000|2025-05-26 19:25:00|202.07||202.12||202.12||202.07||0
1748287800000|2025-05-26 19:30:00||202.04||201.99||202.04||201.99|1
1748288100000|2025-05-26 19:35:00|202.07||202.07||202.07||202.07||1
1748288400000|2025-05-26 19:40:00|||||||||10
1748288700000|2025-05-26 19:45:00||201.94||201.99||201.99||201.94|15
1748289000000|2025-05-26 19:50:00|202.02|201.94|202.12|202.04|202.17|202.04|202.02|201.94|3
1748289300000|2025-05-26 19:55:00|202.17|201.99|202.12|201.99|202.17|202.04|202.12|201.99|112
1748325600000|2025-05-27 06:00:00|202.14|202.07|202.02|201.84|202.17|202.07|201.92|201.79|82
1748325900000|2025-05-27 06:05:00|201.97|201.79|201.97|201.84|202.02|201.89|201.72|201.54|115
1748326200000|2025-05-27 06:10:00|201.92|201.79|201.87|201.74|201.92|201.79|201.82|201.74|1
1748326500000|2025-05-27 06:15:00|201.97|201.79|202.12|201.99|202.17|202.04|201.97|201.79|74
1748326800000|2025-05-27 06:20:00|202.17|202.09|202.12|201.99|202.27|202.14|202.12|201.99|29
1748327100000|2025-05-27 06:25:00|202.07|201.94|202.02|201.89|202.07|201.94|202.02|201.89|2
1748327400000|2025-05-27 06:30:00|202.07|201.94|202.07|201.94|202.12|201.99|202.07|201.94|7
1748327700000|2025-05-27 06:35:00|202.02|201.99|202.12|201.99|202.17|202.04|202.02|201.99|13
1748328000000|2025-05-27 06:40:00|202.07|201.94|202.07|201.94|202.07|201.99|202.07|201.94|14
1748328300000|2025-05-27 06:45:00|201.97|201.99|202.02|201.94|202.07|201.99|201.87|201.79|162
1748328600000|2025-05-27 06:50:00|202.17|202.04|202.02|201.94|202.17|202.04|202.02|201.94|40
1748328900000|2025-05-27 06:55:00|201.97|201.89|201.67|201.54|201.97|201.89|201.37|201.29|2155
1748329200000|2025-05-27 07:00:00|201.77|201.64|201.77|201.64|201.92|201.79|201.37|201.29|2244
1748329500000|2025-05-27 07:05:00|201.72|201.59|201.72|201.59|201.77|201.69|201.52|201.39|1137
1748329800000|2025-05-27 07:10:00|201.67|201.54|201.82|201.74|201.82|201.74|201.47|201.39|351
1748330100000|2025-05-27 07:15:00|201.87|201.79|201.92|201.84|202.02|201.94|201.82|201.69|354
1748330400000|2025-05-27 07:20:00|201.97|201.79|202.07|201.99|202.12|202.04|201.92|201.79|419
1748330700000|2025-05-27 07:25:00|202.12|201.94|202.07|201.99|202.17|202.09|201.92|201.84|922
1748331000000|2025-05-27 07:30:00|202.12|202.04|202.22|202.09|202.47|202.39|202.12|201.99|794
1748331300000|2025-05-27 07:35:00|202.27|202.14|202.52|202.39|202.57|202.49|202.22|202.09|313
1748331600000|2025-05-27 07:40:00|202.47|202.44|202.47|202.34|202.67|202.59|202.42|202.34|604
1748331900000|2025-05-27 07:45:00|202.42|202.39|202.62|202.54|202.67|202.59|202.32|202.24|227
1748332200000|2025-05-27 07:50:00|202.67|202.59|202.62|202.54|202.72|202.64|202.47|202.39|697
1748332500000|2025-05-27 07:55:00|202.57|202.49|202.37|202.24|202.62|202.54|202.32|202.24|424
1748332800000|2025-05-27 08:00:00|202.42|202.29|202.22|202.14|202.62|202.49|202.17|202.09|775
1748333100000|2025-05-27 08:05:00|202.17|202.09|202.32|202.24|202.37|202.29|202.12|202.04|6281
1748333400000|2025-05-27 08:10:00|202.37|202.19|202.32|202.19|202.37|202.29|202.17|202.09|148
1748333700000|2025-05-27 08:15:00|202.27|202.24|202.32|202.24|202.52|202.44|202.27|202.19|269
1748334000000|2025-05-27 08:20:00|202.22|202.19|202.32|202.24|202.42|202.34|202.22|202.14|451
1748334300000|2025-05-27 08:25:00|202.27|202.19|202.37|202.24|202.42|202.34|202.27|202.19|284
1748334600000|2025-05-27 08:30:00|202.42|202.29|202.22|202.09|202.42|202.34|202.17|202.09|135
1748334900000|2025-05-27 08:35:00|202.17|202.04|202.12|201.99|202.22|202.09|202.02|201.89|221
1748335200000|2025-05-27 08:40:00|202.17|202.04|202.22|202.14|202.22|202.14|202.12|201.99|290
1748335500000|2025-05-27 08:45:00|202.27|202.19|201.97|201.89|202.27|202.19|201.97|201.89|212
1748335800000|2025-05-27 08:50:00|201.92|201.84|202.22|202.09|202.22|202.09|201.87|201.79|1193
1748336100000|2025-05-27 08:55:00|202.27|202.14|202.32|202.24|202.32|202.24|202.22|202.14|1307
1748336400000|2025-05-27 09:00:00|202.37|202.29|202.42|202.34|202.57|202.49|202.32|202.24|1001
1748336700000|2025-05-27 09:05:00|202.47|202.39|202.62|202.54|202.62|202.54|202.42|202.34|726
1748337000000|2025-05-27 09:10:00|202.67|202.59|202.77|202.69|202.77|202.69|202.67|202.59|1777
1748337300000|2025-05-27 09:15:00|202.72|202.64|202.47|202.39|202.72|202.64|202.47|202.39|1742
1748337600000|2025-05-27 09:20:00|202.52|202.44|202.22|202.14|202.57|202.49|202.22|202.09|885
1748337900000|2025-05-27 09:25:00|202.27|202.19|202.22|202.14|202.42|202.34|202.17|202.09|501
1748338200000|2025-05-27 09:30:00|202.17|202.09|202.32|202.24|202.32|202.24|202.17|202.09|771
1748338500000|2025-05-27 09:35:00|202.37|202.19|202.27|202.19|202.42|202.34|202.22|202.14|1207
1748338800000|2025-05-27 09:40:00|202.32|202.24|202.32|202.19|202.42|202.34|202.27|202.19|4391
1748339100000|2025-05-27 09:45:00|202.27|202.14|202.12|202.04|202.32|202.24|202.12|201.99|165
1748339400000|2025-05-27 09:50:00|202.07|201.99|202.07|201.99|202.17|202.09|202.07|201.99|103
1748339700000|2025-05-27 09:55:00|202.12|201.94|201.97|201.89|202.12|201.99|201.92|201.84|261
1748340000000|2025-05-27 10:00:00|202.02|201.94|201.62|201.49|202.02|201.94|201.52|201.44|626
1748340300000|2025-05-27 10:05:00|201.67|201.54|201.52|201.44|201.67|201.59|201.42|201.29|397
1748340600000|2025-05-27 10:10:00|201.57|201.39|201.62|201.49|201.67|201.59|201.52|201.39|417
1748340900000|2025-05-27 10:15:00|201.57|201.54|201.57|201.49|201.62|201.54|201.57|201.44|1190
1748341200000|2025-05-27 10:20:00|201.62|201.54|201.57|201.49|201.67|201.54|201.57|201.49|210
1748341500000|2025-05-27 10:25:00|201.62|201.54|201.72|201.64|201.72|201.64|201.62|201.49|329
1748341800000|2025-05-27 10:30:00|201.77|201.59|201.67|201.59|201.82|201.74|201.67|201.59|588
1748342100000|2025-05-27 10:35:00|201.72|201.54|201.72|201.64|201.72|201.64|201.52|201.39|209
1748342400000|2025-05-27 10:40:00|201.77|201.69|201.77|201.69|201.82|201.74|201.72|201.64|312
1748342700000|2025-05-27 10:45:00|201.72|201.64|201.72|201.59|201.77|201.69|201.72|201.59|128
1748343000000|2025-05-27 10:50:00|201.67|201.54|201.67|201.59|201.72|201.64|201.62|201.54|176
1748343300000|2025-05-27 10:55:00|201.62|201.54|201.52|201.39|201.62|201.54|201.47|201.39|337
1748343600000|2025-05-27 11:00:00|201.47|201.44|201.67|201.54|201.67|201.59|201.47|201.39|109
1748343900000|2025-05-27 11:05:00|201.62|201.59|201.72|201.59|201.72|201.64|201.57|201.49|241
1748344200000|2025-05-27 11:10:00|201.67|201.54|201.77|201.69|201.77|201.69|201.57|201.49|154
1748344500000|2025-05-27 11:15:00|201.82|201.64|201.67|201.54|201.82|201.64|201.62|201.54|169
1748344800000|2025-05-27 11:20:00|201.62|201.59|201.47|201.39|201.67|201.59|201.47|201.39|122
1748345100000|2025-05-27 11:25:00|201.52|201.44|201.52|201.44|201.62|201.54|201.52|201.39|482
1748345400000|2025-05-27 11:30:00|201.47|201.39|201.47|201.39|201.57|201.49|201.47|201.39|126
1748345700000|2025-05-27 11:35:00|201.52|201.44|201.52|201.44|201.57|201.44|201.47|201.39|331
1748346000000|2025-05-27 11:40:00|201.57|201.39|201.62|201.54|201.67|201.59|201.52|201.39|134
1748346300000|2025-05-27 11:45:00|201.57|201.49|201.62|201.54|201.77|201.64|201.52|201.44|458
1748346600000|2025-05-27 11:50:00|201.57|201.49|201.57|201.49|201.62|201.49|201.52|201.44|134
1748346900000|2025-05-27 11:55:00|201.52|201.44|201.52|201.39|201.57|201.49|201.47|201.39|176
1748347200000|2025-05-27 12:00:00|201.47|201.34|201.62|201.54|201.67|201.59|201.42|201.34|83
1748347500000|2025-05-27 12:05:00|201.67|201.49|201.72|201.59|201.72|201.64|201.67|201.49|53
1748347800000|2025-05-27 12:10:00|201.67|201.54|201.67|201.59|201.72|201.59|201.62|201.54|39
1748348100000|2025-05-27 12:15:00|201.62|201.54|201.62|201.54|201.82|201.69|201.49|201.44|1857
1748348400000|2025-05-27 12:20:00|201.67|201.49|201.77|201.69|201.97|201.89|201.67|201.49|349
1748348700000|2025-05-27 12:25:00|201.82|201.64|201.72|201.59|201.82|201.74|201.72|201.59|125
1748349000000|2025-05-27 12:30:00|201.77|201.64|201.72|201.59|201.77|201.69|201.67|201.54|87
1748349300000|2025-05-27 12:35:00|201.77|201.64|201.57|201.49|201.77|201.69|201.57|201.49|49
1748349600000|2025-05-27 12:40:00|201.52|201.44|201.32|201.24|201.52|201.49|201.27|201.19|688
1748349900000|2025-05-27 12:45:00|201.27|201.19|201.57|201.49|201.67|201.59|201.22|201.14|490
1748350200000|2025-05-27 12:50:00|201.52|201.44|201.47|201.39|201.52|201.49|201.37|201.24|169
1748350500000|2025-05-27 12:55:00|201.52|201.44|201.62|201.54|201.62|201.54|201.52|201.39|487
1748350800000|2025-05-27 13:00:00|201.67|201.49|201.92|201.84|201.92|201.84|201.62|201.49|479
1748351100000|2025-05-27 13:05:00|201.87|201.79|201.87|201.79|201.97|201.84|201.82|201.74|519
1748351400000|2025-05-27 13:10:00|201.92|201.84|201.87|201.74|201.97|201.89|201.82|201.74|114
1748351700000|2025-05-27 13:15:00|201.92|201.79|202.02|201.94|202.02|201.94|201.87|201.74|78
1748352000000|2025-05-27 13:20:00|202.07|201.89|202.02|201.89|202.07|201.94|201.97|201.89|25
1748352300000|2025-05-27 13:25:00|201.97|201.84|201.72|201.64|201.97|201.84|201.67|201.59|251
1748352600000|2025-05-27 13:30:00|201.77|201.69|201.67|201.59|201.87|201.79|201.52|201.44|440
1748352900000|2025-05-27 13:35:00|201.72|201.64|201.67|201.54|201.82|201.74|201.62|201.54|662
1748353200000|2025-05-27 13:40:00|201.72|201.59|201.87|201.79|201.92|201.84|201.62|201.49|1030
1748353500000|2025-05-27 13:45:00|201.92|201.74|201.82|201.74|201.92|201.79|201.77|201.69|641
1748353800000|2025-05-27 13:50:00|201.87|201.79|201.77|201.69|201.87|201.79|201.72|201.64|279
1748354100000|2025-05-27 13:55:00|201.82|201.74|201.72|201.59|201.82|201.74|201.67|201.59|252
1748354400000|2025-05-27 14:00:00|201.87|201.64|201.97|201.89|202.07|201.99|201.87|201.64|712
1748354700000|2025-05-27 14:05:00|201.92|201.84|202.12|202.04|202.17|202.09|201.87|201.79|408
1748355000000|2025-05-27 14:10:00|202.17|202.09|202.32|202.24|202.42|202.29|202.17|202.09|732
1748355300000|2025-05-27 14:15:00|202.37|202.19|202.47|202.39|202.57|202.44|202.32|202.19|753
1748355600000|2025-05-27 14:20:00|202.52|202.44|202.67|202.54|202.67|202.54|202.47|202.39|1424
1748355900000|2025-05-27 14:25:00|202.62|202.59|202.52|202.44|202.77|202.69|202.42|202.34|1088
1748356200000|2025-05-27 14:30:00|202.57|202.49|202.62|202.54|202.62|202.54|202.47|202.39|552
1748356500000|2025-05-27 14:35:00|202.57|202.49|202.27|202.19|202.62|202.54|202.22|202.14|372
1748356800000|2025-05-27 14:40:00|202.22|202.14|202.47|202.39|202.52|202.39|202.22|202.14|626
1748357100000|2025-05-27 14:45:00|202.52|202.44|202.37|202.29|202.52|202.44|202.27|202.19|705
1748357400000|2025-05-27 14:50:00|202.32|202.24|202.37|202.24|202.37|202.29|202.27|202.19|939
1748357700000|2025-05-27 14:55:00|202.32|202.29|202.32|202.24|202.37|202.29|202.22|202.14|1168
1748358000000|2025-05-27 15:00:00|202.37|202.29|202.32|202.24|202.37|202.29|202.17|202.09|1466
1748358300000|2025-05-27 15:05:00|202.27|202.19|202.42|202.34|202.47|202.34|202.27|202.19|406
1748358600000|2025-05-27 15:10:00|202.47|202.29|202.57|202.49|202.62|202.49|202.37|202.29|754
1748358900000|2025-05-27 15:15:00|202.62|202.54|202.52|202.44|202.62|202.54|202.47|202.39|480
1748359200000|2025-05-27 15:20:00|202.47|202.39|202.52|202.44|202.52|202.44|202.42|202.34|963
1748359500000|2025-05-27 15:25:00|202.47|202.39|202.52|202.44|202.57|202.49|202.47|202.34|1442
1748359800000|2025-05-27 15:30:00|202.47|202.39|202.47|202.39|202.52|202.44|202.37|202.29|4518
1748360100000|2025-05-27 15:35:00|202.42|202.34|202.47|202.39|202.62|202.54|202.42|202.29|1034
1748360400000|2025-05-27 15:40:00|202.52|202.44|202.67|202.59|202.67|202.59|202.47|202.39|805
1748360700000|2025-05-27 15:45:00|202.62|202.54|202.52|202.44|202.67|202.59|202.52|202.44|350
1748361000000|2025-05-27 15:50:00|202.57|202.39|202.57|202.49|202.57|202.49|202.52|202.39|29
1748361300000|2025-05-27 15:55:00|202.52|202.44|202.52|202.44|202.57|202.49|202.52|202.44|37
1748361600000|2025-05-27 16:00:00|202.57|202.49|202.67|202.59|202.72|202.64|202.57|202.44|156
1748361900000|2025-05-27 16:05:00|202.72|202.64|202.72|202.64|202.77|202.64|202.67|202.54|35
1748362200000|2025-05-27 16:10:00|202.77|202.69|202.72|202.64|202.82|202.69|202.72|202.64|1
1748362500000|2025-05-27 16:15:00|202.67|202.59|202.72|202.64|202.77|202.69|202.67|202.59|46
1748362800000|2025-05-27 16:20:00|202.77|202.69|202.82|202.74|202.82|202.74|202.72|202.64|33
1748363100000|2025-05-27 16:25:00|202.87|202.79|202.82|202.69|202.87|202.79|202.77|202.69|84
1748363400000|2025-05-27 16:30:00|202.77|202.74|202.82|202.74|202.82|202.74|202.77|202.69|591
1748363700000|2025-05-27 16:35:00|202.77|202.69|202.82|202.74|202.87|202.79|202.72|202.64|470
1748364000000|2025-05-27 16:40:00|202.87|202.79|202.72|202.64|202.87|202.79|202.72|202.64|668
1748364300000|2025-05-27 16:45:00|202.67|202.59|202.62|202.49|202.67|202.59|202.62|202.49|572
1748364600000|2025-05-27 16:50:00|202.67|202.54|202.62|202.54|202.67|202.59|202.62|202.54|38
1748364900000|2025-05-27 16:55:00|202.57|202.49|202.57|202.44|202.57|202.54|202.52|202.44|46
1748365200000|2025-05-27 17:00:00|202.62|202.49|202.57|202.49|202.62|202.49|202.57|202.44|14
1748365500000|2025-05-27 17:05:00|202.52|202.44|202.47|202.39|202.52|202.49|202.47|202.34|4
1748365800000|2025-05-27 17:10:00||202.34||202.34||202.39||202.34|0
1748366100000|2025-05-27 17:15:00|202.42|202.39|202.47|202.34|202.47|202.39|202.42|202.34|39
1748366400000|2025-05-27 17:20:00|202.42|202.39|202.37|202.29|202.47|202.39|202.37|202.24|124
1748366700000|2025-05-27 17:25:00|202.32|202.24|202.37|202.29|202.37|202.29|202.32|202.19|52
1748367000000|2025-05-27 17:30:00||202.24||202.29||202.29||202.24|16
1748367300000|2025-05-27 17:35:00|202.42|202.24|202.42|202.29|202.42|202.29|202.37|202.24|7
1748367600000|2025-05-27 17:40:00|202.37|202.34|202.42|202.29|202.42|202.34|202.37|202.29|4
1748367900000|2025-05-27 17:45:00|202.37|202.34|202.47|202.34|202.47|202.39|202.37|202.34|0
1748368500000|2025-05-27 17:55:00|202.52|202.39|202.52|202.39|202.52|202.39|202.52|202.34|48
1748368800000|2025-05-27 18:00:00|202.47|202.44|202.47|202.39|202.52|202.44|202.47|202.34|8
1748369100000|2025-05-27 18:05:00|202.52|202.44|202.52|202.39|202.52|202.44|202.52|202.39|6
1748369400000|2025-05-27 18:10:00|202.47|202.34|202.52|202.44|202.52|202.44|202.47|202.34|0
1748369700000|2025-05-27 18:15:00|202.57|202.39|202.47|202.34|202.57|202.39|202.47|202.34|78
1748370000000|2025-05-27 18:20:00|202.42|202.29|202.47|202.34|202.47|202.34|202.42|202.29|5
1748370300000|2025-05-27 18:25:00|202.42||202.42||202.47||202.42||28
1748370600000|2025-05-27 18:30:00|202.47|202.39|202.47|202.34|202.47|202.39|202.47|202.34|0
1748370900000|2025-05-27 18:35:00|202.42|202.29|202.42|202.29|202.42|202.34|202.42|202.29|82
1748371200000|2025-05-27 18:40:00|202.37||202.42||202.42||202.37||0
1748371500000|2025-05-27 18:45:00|202.37||202.42||202.42||202.37||0
1748371800000|2025-05-27 18:50:00|202.37|202.34|202.42|202.29|202.42|202.34|202.37|202.29|0
1748372100000|2025-05-27 18:55:00|202.37|202.24|202.37|202.24|202.42|202.24|202.37|202.24|0
1748372400000|2025-05-27 19:00:00|202.32|202.29|202.37|202.29|202.37|202.29|202.32|202.24|0
1748372700000|2025-05-27 19:05:00|202.42|202.34|202.37|202.29|202.42|202.34|202.37|202.29|21
1748373000000|2025-05-27 19:10:00|||||||||4
1748373600000|2025-05-27 19:20:00|202.42||202.37||202.42||202.37||32
1748373900000|2025-05-27 19:25:00||202.24||202.24||202.24||202.24|22
1748374200000|2025-05-27 19:30:00|202.32|202.29|202.37|202.29|202.37|202.29|202.32|202.24|129
1748374500000|2025-05-27 19:35:00|202.42|202.24|202.42|202.29|202.42|202.29|202.37|202.24|13
1748374800000|2025-05-27 19:40:00||202.34||202.34||202.34||202.29|0
1748375100000|2025-05-27 19:45:00|202.37|202.29|202.37|202.29|202.42|202.34|202.37|202.29|14
1748375400000|2025-05-27 19:50:00|202.42|202.34|202.47|202.39|202.47|202.39|202.37|202.29|18
1748375700000|2025-05-27 19:55:00|202.42|202.34|202.52|202.44|202.52|202.44|202.42|202.34|44
1748412000000|2025-05-28 06:00:00|202.54|202.47|201.92|201.74|202.54|202.47|201.92|201.74|65
1748412300000|2025-05-28 06:05:00|202.02|201.79|202.12|201.99|202.12|202.04|202.02|201.79|29
1748412600000|2025-05-28 06:10:00|202.22|202.04|202.17|202.04|202.22|202.09|202.12|202.04|5
1748412900000|2025-05-28 06:15:00|202.12|201.94|202.12|201.99|202.17|201.99|202.02|201.94|133
1748413200000|2025-05-28 06:20:00|202.17|202.04|202.32|202.19|202.37|202.24|202.12|202.04|165
1748413500000|2025-05-28 06:25:00|202.27|202.09|202.22|202.14|202.27|202.14|202.17|202.04|7
1748413800000|2025-05-28 06:30:00|202.17|202.09|202.27|202.14|202.32|202.19|202.12|202.04|8
1748414100000|2025-05-28 06:35:00|202.17|202.19|202.12|202.04|202.17|202.19|202.12|201.99|7
1748414400000|2025-05-28 06:40:00|202.17|202.09|202.12|201.99|202.22|202.14|202.12|201.99|18
1748414700000|2025-05-28 06:45:00|202.17|202.04|202.27|202.14|202.32|202.19|202.17|202.04|184
1748415000000|2025-05-28 06:50:00|202.32|202.19|202.27|202.19|202.32|202.19|202.27|202.19|3
1748415300000|2025-05-28 06:55:00|202.22|202.14|202.07|201.94|202.22|202.14|201.77|201.69|719
1748415600000|2025-05-28 07:00:00|202.17|202.04|203.07|202.99|203.17|203.09|202.17|202.04|1025
1748415900000|2025-05-28 07:05:00|203.17|203.04|202.82|202.74|203.27|203.19|202.82|202.74|782
1748416200000|2025-05-28 07:10:00|202.87|202.79|203.12|202.99|203.12|203.04|202.67|202.59|530
1748416500000|2025-05-28 07:15:00|203.07|203.04|203.17|203.04|203.27|203.14|203.02|202.94|640
1748416800000|2025-05-28 07:20:00|203.12|202.99|203.42|203.34|203.47|203.39|203.07|202.99|513
1748417100000|2025-05-28 07:25:00|203.37|203.29|203.17|203.09|203.52|203.44|203.17|203.04|1006
1748417400000|2025-05-28 07:30:00|203.22|203.14|203.37|203.29|203.42|203.29|203.17|203.09|488
1748417700000|2025-05-28 07:35:00|203.27|203.14|203.52|203.44|203.52|203.44|203.22|203.14|968
1748418000000|2025-05-28 07:40:00|203.47|203.39|203.67|203.54|203.82|203.69|203.37|203.29|631
1748418300000|2025-05-28 07:45:00|203.72|203.59|203.77|203.64|203.92|203.84|203.72|203.54|363
1748418600000|2025-05-28 07:50:00|203.72|203.59|203.57|203.49|203.82|203.74|203.57|203.49|265
1748418900000|2025-05-28 07:55:00|203.22|203.44|203.27|203.14|203.42|203.44|203.17|203.04|2080
1748419200000|2025-05-28 08:00:00|203.32|203.19|203.02|202.94|203.37|203.29|202.97|202.84|395
1748419500000|2025-05-28 08:05:00|203.07|202.99|203.22|203.14|203.32|203.24|203.07|202.99|471
1748419800000|2025-05-28 08:10:00|203.27|203.19|203.17|203.04|203.37|203.29|203.07|202.99|785
1748420100000|2025-05-28 08:15:00|203.22|203.09|203.12|203.04|203.32|203.24|203.02|202.94|216
1748420400000|2025-05-28 08:20:00|203.07|202.99|203.12|203.04|203.27|203.14|203.07|202.99|236
1748420700000|2025-05-28 08:25:00|203.17|202.99|202.97|202.89|203.17|203.04|202.97|202.89|51
1748421000000|2025-05-28 08:30:00|202.92|202.84|202.92|202.84|202.92|202.89|202.77|202.69|972
1748421300000|2025-05-28 08:35:00|202.97|202.89|203.07|202.99|203.12|203.04|202.92|202.84|3415
1748421600000|2025-05-28 08:40:00|203.12|203.04|202.82|202.74|203.17|203.04|202.82|202.69|640
1748421900000|2025-05-28 08:45:00|202.87|202.79|202.72|202.64|202.92|202.84|202.67|202.59|454
1748422200000|2025-05-28 08:50:00|202.67|202.59|202.32|202.24|202.72|202.64|202.32|202.24|389
1748422500000|2025-05-28 08:55:00|202.37|202.29|202.42|202.29|202.62|202.54|202.32|202.29|268
1748422800000|2025-05-28 09:00:00|202.37|202.24|202.32|202.24|202.47|202.39|202.27|202.14|334
1748423100000|2025-05-28 09:05:00|202.27|202.19|202.27|202.19|202.47|202.34|202.22|202.14|216
1748423400000|2025-05-28 09:10:00|202.32|202.24|202.32|202.19|202.47|202.34|202.27|202.19|106
1748423700000|2025-05-28 09:15:00|202.27|202.14|202.12|202.04|202.27|202.14|202.07|201.99|312
1748424000000|2025-05-28 09:20:00|202.07|201.99|201.97|201.89|202.27|202.19|201.97|201.84|476
1748424300000|2025-05-28 09:25:00|202.02|201.94|201.82|201.74|202.07|201.99|201.77|201.64|255
1748424600000|2025-05-28 09:30:00|201.87|201.64|202.07|201.99|202.07|201.99|201.67|201.59|433
1748424900000|2025-05-28 09:35:00|202.12|201.94|202.07|201.99|202.12|202.04|201.92|201.84|202
1748425200000|2025-05-28 09:40:00|202.12|202.04|202.02|201.94|202.17|202.09|201.92|201.84|276
1748425500000|2025-05-28 09:45:00|201.97|201.89|201.92|201.79|202.07|201.99|201.87|201.79|148
1748425800000|2025-05-28 09:50:00|201.87|201.84|202.12|202.04|202.12|202.04|201.82|201.74|491
1748426100000|2025-05-28 09:55:00|202.07|201.99|202.12|202.04|202.12|202.04|202.02|201.89|447
1748426400000|2025-05-28 10:00:00|202.17|202.09|202.07|201.99|202.22|202.14|202.02|201.94|270
1748426700000|2025-05-28 10:05:00|202.12|201.94|202.07|201.94|202.12|202.04|201.97|201.89|232
1748427000000|2025-05-28 10:10:00|202.02|201.89|202.02|201.94|202.12|202.04|202.02|201.89|816
1748427300000|2025-05-28 10:15:00|202.07|201.99|201.97|201.89|202.22|202.09|201.92|201.84|297
1748427600000|2025-05-28 10:20:00|202.02|201.94|202.07|201.99|202.12|202.04|202.02|201.94|155
1748427900000|2025-05-28 10:25:00|202.12|202.04|202.27|202.19|202.32|202.19|202.02|201.94|470
1748428200000|2025-05-28 10:30:00|202.32|202.24|202.22|202.09|202.32|202.24|202.12|202.04|149
1748428500000|2025-05-28 10:35:00|202.17|202.14|202.27|202.19|202.37|202.29|202.17|202.09|303
1748428800000|2025-05-28 10:40:00|202.22|202.14|202.37|202.29|202.47|202.39|202.22|202.14|275
1748429100000|2025-05-28 10:45:00|202.47|202.39|202.42|202.34|202.57|202.49|202.42|202.34|541
1748429400000|2025-05-28 10:50:00|202.47|202.39|202.57|202.49|202.62|202.54|202.47|202.34|795
1748429700000|2025-05-28 10:55:00|202.62|202.44|202.47|202.39|202.62|202.49|202.42|202.34|311
1748430000000|2025-05-28 11:00:00|202.52|202.44|202.17|202.09|202.57|202.49|202.17|202.09|342
1748430300000|2025-05-28 11:05:00|202.12|202.04|202.07|201.99|202.12|202.04|201.97|201.89|422
1748430600000|2025-05-28 11:10:00|202.12|202.04|201.92|201.84|202.27|202.14|201.82|201.74|482
1748430900000|2025-05-28 11:15:00|201.97|201.89|201.82|201.74|201.97|201.89|201.77|201.69|908
1748431200000|2025-05-28 11:20:00|201.87|201.79|201.72|201.64|201.92|201.79|201.72|201.64|1190
1748431500000|2025-05-28 11:25:00|201.77|201.69|201.92|201.79|201.97|201.84|201.72|201.69|1487
1748431800000|2025-05-28 11:30:00|201.87|201.84|201.87|201.79|201.97|201.89|201.82|201.74|47
1748432100000|2025-05-28 11:35:00|201.92|201.74|201.72|201.64|201.92|201.79|201.72|201.59|187
1748432400000|2025-05-28 11:40:00|201.77|201.69|201.62|201.54|201.82|201.74|201.62|201.54|135
1748432700000|2025-05-28 11:45:00|201.57|201.49|201.57|201.49|201.62|201.54|201.52|201.44|223
1748433000000|2025-05-28 11:50:00|201.52|201.44|201.62|201.54|201.67|201.54|201.52|201.44|299
1748433300000|2025-05-28 11:55:00|201.67|201.59|201.67|201.59|201.82|201.74|201.67|201.59|564
1748433600000|2025-05-28 12:00:00|201.62|201.54|201.42|201.34|201.62|201.54|201.42|201.34|216
1748433900000|2025-05-28 12:05:00|201.47|201.39|201.47|201.39|201.57|201.49|201.42|201.34|88
1748434200000|2025-05-28 12:10:00|201.52|201.44|201.47|201.39|201.57|201.49|201.47|201.34|52
1748434500000|2025-05-28 12:15:00|201.42|201.34|201.32|201.19|201.42|201.34|201.17|201.04|1001
1748434800000|2025-05-28 12:20:00|201.27|201.24|201.37|201.29|201.47|201.39|201.27|201.19|313
1748435100000|2025-05-28 12:25:00|201.32|201.24|201.27|201.19|201.42|201.34|201.27|201.19|1074
1748435400000|2025-05-28 12:30:00|201.32|201.24|201.27|201.19|201.32|201.24|201.12|201.04|178
1748435700000|2025-05-28 12:35:00|201.32|201.24|201.37|201.29|201.42|201.29|201.17|201.09|123
1748436000000|2025-05-28 12:40:00|201.42|201.34|201.57|201.49|201.57|201.49|201.42|201.34|126
1748436300000|2025-05-28 12:45:00|201.52|201.44|201.32|201.24|201.77|201.69|201.32|201.24|161
1748436600000|2025-05-28 12:50:00|201.37|201.29|201.12|201.04|201.37|201.29|201.07|200.99|187
1748436900000|2025-05-28 12:55:00|201.17|200.99|201.22|201.14|201.32|201.19|201.07|200.99|158
1748437200000|2025-05-28 13:00:00|201.27|201.19|201.27|201.19|201.42|201.34|201.22|201.14|411
1748437500000|2025-05-28 13:05:00|201.32|201.24|201.52|201.39|201.52|201.44|201.32|201.19|412
1748437800000|2025-05-28 13:10:00|201.57|201.44|201.57|201.49|201.72|201.64|201.57|201.44|315
1748438100000|2025-05-28 13:15:00|201.62|201.54|201.57|201.49|201.62|201.54|201.47|201.39|140
1748438400000|2025-05-28 13:20:00|201.52|201.44|201.52|201.44|201.57|201.49|201.37|201.29|303
1748438700000|2025-05-28 13:25:00|201.47|201.39|201.62|201.49|201.62|201.54|201.42|201.34|380
1748439000000|2025-05-28 13:30:00|201.57|201.54|201.52|201.44|201.67|201.59|201.42|201.34|232
1748439300000|2025-05-28 13:35:00|201.47|201.39|201.32|201.24|201.52|201.39|201.22|201.14|397
1748439600000|2025-05-28 13:40:00|201.37|201.29|201.22|201.14|201.37|201.29|201.17|201.09|177
1748439900000|2025-05-28 13:45:00|201.27|201.09|201.07|200.99|201.37|201.24|201.02|200.94|335
1748440200000|2025-05-28 13:50:00|201.12|201.04|201.07|200.99|201.12|201.04|200.92|200.84|155
1748440500000|2025-05-28 13:55:00|201.02|200.94|201.22|201.14|201.27|201.19|201.02|200.94|142
1748440800000|2025-05-28 14:00:00|201.27|201.19|201.37|201.29|201.47|201.39|201.22|201.19|720
1748441100000|2025-05-28 14:05:00|201.42|201.34|201.37|201.24|201.42|201.34|201.27|201.19|147
1748441400000|2025-05-28 14:10:00|201.32|201.29|201.32|201.24|201.42|201.34|201.32|201.19|218
1748441700000|2025-05-28 14:15:00|201.37|201.29|201.37|201.24|201.42|201.34|201.22|201.14|278
1748442000000|2025-05-28 14:20:00|201.32|201.29|201.57|201.49|201.62|201.49|201.32|201.19|718
1748442300000|2025-05-28 14:25:00|201.62|201.54|201.42|201.34|201.67|201.59|201.37|201.24|609
1748442600000|2025-05-28 14:30:00|201.47|201.29|201.47|201.39|201.52|201.44|201.37|201.29|148
1748442900000|2025-05-28 14:35:00|201.52|201.44|201.27|201.19|201.52|201.44|201.17|201.09|869
1748443200000|2025-05-28 14:40:00|201.32|201.14|201.37|201.29|201.52|201.44|201.22|201.14|556
1748443500000|2025-05-28 14:45:00|201.42|201.34|201.27|201.19|201.42|201.34|201.27|201.14|615
1748443800000|2025-05-28 14:50:00|201.32|201.24|201.02|200.94|201.32|201.24|201.02|200.94|435
1748444100000|2025-05-28 14:55:00|201.07|200.99|201.17|201.04|201.22|201.14|201.02|200.94|308
1748444400000|2025-05-28 15:00:00|201.12|201.09|201.32|201.24|201.42|201.34|201.12|201.04|552
1748444700000|2025-05-28 15:05:00|201.37|201.29|201.32|201.24|201.47|201.39|201.27|201.19|518
1748445000000|2025-05-28 15:10:00|201.27|201.19|201.27|201.19|201.37|201.29|201.22|201.09|680
1748445300000|2025-05-28 15:15:00|201.32|201.24|201.27|201.19|201.32|201.24|201.22|201.14|367
1748445600000|2025-05-28 15:20:00|201.32|201.24|201.17|201.09|201.32|201.24|201.17|201.09|868
1748445900000|2025-05-28 15:25:00|201.12|201.04|200.97|200.89|201.22|201.14|200.97|200.84|854
1748446200000|2025-05-28 15:30:00|201.02|200.94|200.92|200.84|201.02|200.94|200.82|200.69|4336
1748446500000|2025-05-28 15:35:00|200.87|200.79|200.87|200.79|200.92|200.84|200.72|200.64|1387
1748446800000|2025-05-28 15:40:00|200.82|200.74|200.82|200.74|200.87|200.79|200.77|200.69|1737
1748447100000|2025-05-28 15:45:00|200.87|200.79|200.92|200.84|200.97|200.89|200.87|200.79|2348
1748447400000|2025-05-28 15:50:00|200.97|200.89|200.92|200.84|201.02|200.94|200.92|200.84|1283
1748447700000|2025-05-28 15:55:00|200.97|200.89|200.87|200.79|201.02|200.94|200.82|200.74|262
1748448000000|2025-05-28 16:00:00|200.92|200.84|201.17|201.09|201.17|201.09|200.92|200.79|92
1748448300000|2025-05-28 16:05:00|201.22|201.04|201.22|201.14|201.27|201.19|201.17|201.04|41
1748448600000|2025-05-28 16:10:00|201.17|201.09|201.12|201.04|201.17|201.14|201.12|201.04|20
1748448900000|2025-05-28 16:15:00|201.17|201.09|201.12|201.04|201.17|201.09|201.12|201.04|155
1748449200000|2025-05-28 16:20:00|201.07|200.99|201.12|201.04|201.12|201.04|201.07|200.94|20
1748449500000|2025-05-28 16:25:00|201.17|201.09|201.17|201.09|201.22|201.14|201.12|201.04|34
1748449800000|2025-05-28 16:30:00|201.12|201.04|201.07|200.99|201.12|201.04|201.07|200.99|136
1748450100000|2025-05-28 16:35:00|201.12|201.04|201.27|201.14|201.27|201.19|201.12|201.04|44
1748450400000|2025-05-28 16:40:00|201.22|201.09|201.32|201.19|201.32|201.19|201.22|201.09|12
1748450700000|2025-05-28 16:45:00|201.27|201.24|201.32|201.19|201.32|201.24|201.27|201.19|13
1748451000000|2025-05-28 16:50:00|201.27|201.14|201.22|201.14|201.27|201.14|201.22|201.09|39
1748451300000|2025-05-28 16:55:00|201.27|201.19|201.32|201.24|201.32|201.24|201.27|201.14|27
1748451600000|2025-05-28 17:00:00|201.37|201.29|201.47|201.39|201.52|201.39|201.37|201.29|406
1748451900000|2025-05-28 17:05:00|201.52|201.44|201.52|201.39|201.52|201.44|201.47|201.39|16
1748452200000|2025-05-28 17:10:00|201.57|201.44|201.52|201.44|201.57|201.49|201.52|201.44|381
1748452500000|2025-05-28 17:15:00|201.57|201.49|201.62|201.49|201.62|201.54|201.57|201.44|51
1748452800000|2025-05-28 17:20:00|201.57|201.54|201.57|201.44|201.62|201.54|201.57|201.44|12
1748453100000|2025-05-28 17:25:00|201.52|201.49|201.62|201.49|201.62|201.49|201.52|201.49|11
1748453400000|2025-05-28 17:30:00|201.57|201.44|201.57|201.44|201.57|201.49|201.57|201.44|27
1748453700000|2025-05-28 17:35:00|201.52||201.57||201.57||201.52||3
1748454000000|2025-05-28 17:40:00|201.52|201.49|201.52|201.39|201.52|201.49|201.47|201.39|13
1748454600000|2025-05-28 17:50:00|201.47|201.44|201.57|201.44|201.57|201.44|201.47|201.39|11
1748454900000|2025-05-28 17:55:00|201.62|201.49|201.57|201.39|201.62|201.49|201.52|201.39|2
1748455200000|2025-05-28 18:00:00|201.52|201.44|201.57|201.49|201.62|201.54|201.52|201.44|1
1748455500000|2025-05-28 18:05:00|201.52|201.44|201.52|201.39|201.57|201.44|201.47|201.39|6
1748455800000|2025-05-28 18:10:00|201.57|201.44|201.52|201.44|201.57|201.44|201.52|201.44|0
1748456100000|2025-05-28 18:15:00|201.57|201.39|201.52|201.39|201.57|201.39|201.47|201.39|0
1748456400000|2025-05-28 18:20:00|201.47|201.34|201.52|201.44|201.52|201.44|201.42|201.34|303
1748456700000|2025-05-28 18:25:00||201.39||201.39||201.44||201.39|3
1748457000000|2025-05-28 18:30:00|201.57|201.44|201.52|201.39|201.57|201.44|201.52|201.39|14
1748457300000|2025-05-28 18:35:00|201.47|201.34|201.47|201.34|201.52|201.34|201.47|201.34|3
1748457600000|2025-05-28 18:40:00|201.52|201.39|201.47|201.34|201.52|201.39|201.47|201.34|1
1748457900000|2025-05-28 18:45:00|201.42||201.42||201.47||201.42||0
1748458200000|2025-05-28 18:50:00|201.47|201.29|201.17|201.04|201.47|201.29|201.02|200.94|160
1748458500000|2025-05-28 18:55:00|201.12|201.09|201.37|201.24|201.37|201.24|201.12|201.04|7
1748458800000|2025-05-28 19:00:00|201.32|201.29|201.42|201.34|201.42|201.34|201.32|201.24|2
1748459100000|2025-05-28 19:05:00|201.47|201.29|201.52|201.39|201.52|201.44|201.42|201.29|0
1748459400000|2025-05-28 19:10:00|201.47|201.44|201.37|201.29|201.52|201.44|201.32|201.24|20
1748459700000|2025-05-28 19:15:00|201.42|201.24|201.42|201.29|201.42|201.29|201.32|201.19|18
1748460000000|2025-05-28 19:20:00|201.37|201.24|201.32|201.19|201.37|201.24|201.27|201.19|1
1748460300000|2025-05-28 19:25:00|201.27|201.24|201.27|201.19|201.32|201.24|201.27|201.19|0
1748460600000|2025-05-28 19:30:00|201.32|201.14|201.27|201.19|201.32|201.19|201.27|201.14|13
1748460900000|2025-05-28 19:35:00|201.22|201.14|201.22|201.14|201.22|201.14|201.17|201.09|18
1748461200000|2025-05-28 19:40:00|201.17|201.09|201.32|201.19|201.37|201.24|201.17|201.09|51
1748461500000|2025-05-28 19:45:00|201.27|201.14|201.32|201.19|201.37|201.29|201.22|201.14|174
1748461800000|2025-05-28 19:50:00|201.27|201.14|201.12|200.99|201.32|201.19|201.02|200.94|78
1748462100000|2025-05-28 19:55:00|201.07|200.94|201.22|201.04|201.32|201.14|201.07|200.94|63
1748498400000|2025-05-29 06:00:00|201.14|201.07|203.62|203.49|203.92|203.84|201.14|201.07|185
1748498700000|2025-05-29 06:05:00|203.72|203.54|203.67|203.49|203.72|203.59|203.57|203.49|161
1748499000000|2025-05-29 06:10:00|203.62|203.54|203.62|203.54|203.62|203.54|203.47|203.34|83
1748499300000|2025-05-29 06:15:00|203.52|203.49|203.37|203.29|203.52|203.54|203.37|203.29|137
1748499600000|2025-05-29 06:20:00|203.42|203.34|203.67|203.54|203.67|203.54|203.42|203.34|68
1748499900000|2025-05-29 06:25:00|203.62|203.59|203.67|203.54|203.67|203.59|203.57|203.49|40
1748500200000|2025-05-29 06:30:00|203.62|203.49|203.77|203.64|203.77|203.64|203.57|203.44|16
1748500500000|2025-05-29 06:35:00|203.72|203.69|203.92|203.79|203.92|203.79|203.62|203.54|30
1748500800000|2025-05-29 06:40:00|203.87|203.74|203.57|203.44|203.92|203.79|203.57|203.44|46
1748501100000|2025-05-29 06:45:00|203.62|203.49|203.57|203.44|203.62|203.49|203.52|203.39|27
1748501400000|2025-05-29 06:50:00|203.52|203.39|203.67|203.59|203.72|203.64|203.47|203.39|13
1748501700000|2025-05-29 06:55:00|203.72|203.64|203.17|203.04|203.87|203.74|203.12|203.04|1284
1748502000000|2025-05-29 07:00:00|203.22|203.14|202.27|202.19|203.27|203.19|202.12|202.04|1432
1748502300000|2025-05-29 07:05:00|202.22|202.14|201.82|201.69|202.32|202.24|201.77|201.69|847
1748502600000|2025-05-29 07:10:00|201.77|201.74|201.62|201.54|201.92|201.84|201.47|201.34|671
1748502900000|2025-05-29 07:15:00|201.67|201.49|201.87|201.79|201.92|201.79|201.42|201.34|1105
1748503200000|2025-05-29 07:20:00|201.82|201.74|201.92|201.84|201.97|201.89|201.72|201.59|564
1748503500000|2025-05-29 07:25:00|201.97|201.89|201.82|201.74|201.97|201.89|201.77|201.69|429
1748503800000|2025-05-29 07:30:00|201.92|201.79|201.82|201.74|202.02|201.94|201.67|201.59|442
1748504100000|2025-05-29 07:35:00|201.87|201.79|202.22|202.14|202.27|202.19|201.77|201.69|240
1748504400000|2025-05-29 07:40:00|202.27|202.19|202.72|202.64|202.72|202.64|202.12|202.04|379
1748504700000|2025-05-29 07:45:00|202.77|202.69|202.47|202.39|202.77|202.69|202.37|202.29|960
1748505000000|2025-05-29 07:50:00|202.52|202.44|202.82|202.69|202.82|202.69|202.47|202.39|128
1748505300000|2025-05-29 07:55:00|202.77|202.64|202.77|202.64|202.87|202.79|202.72|202.59|386
1748505600000|2025-05-29 08:00:00|202.72|202.59|202.52|202.39|202.77|202.64|202.22|202.14|266
1748505900000|2025-05-29 08:05:00|202.47|202.44|202.37|202.24|202.62|202.54|202.37|202.24|471
1748506200000|2025-05-29 08:10:00|202.32|202.29|202.37|202.24|202.37|202.29|202.27|202.14|294
1748506500000|2025-05-29 08:15:00|202.32|202.14|202.42|202.34|202.47|202.39|202.27|202.14|317
1748506800000|2025-05-29 08:20:00|202.47|202.39|202.17|202.09|202.52|202.44|202.17|202.09|1928
1748507100000|2025-05-29 08:25:00|202.12|202.04|201.72|201.64|202.17|202.09|201.72|201.64|502
1748507400000|2025-05-29 08:30:00|201.67|201.59|201.87|201.79|202.12|202.04|201.67|201.54|1146
1748507700000|2025-05-29 08:35:00|201.82|201.74|202.02|201.94|202.02|201.94|201.82|201.74|346
1748508000000|2025-05-29 08:40:00|201.97|201.89|202.22|202.14|202.27|202.19|201.97|201.89|466
1748508300000|2025-05-29 08:45:00|202.27|202.19|202.32|202.24|202.42|202.34|202.17|202.09|706
1748508600000|2025-05-29 08:50:00|202.37|202.29|202.42|202.29|202.47|202.39|202.32|202.19|724
1748508900000|2025-05-29 08:55:00|202.37|202.34|202.52|202.44|202.57|202.49|202.37|202.29|537
1748509200000|2025-05-29 09:00:00|202.47|202.39|202.62|202.54|202.67|202.59|202.37|202.29|594
1748509500000|2025-05-29 09:05:00|202.57|202.49|202.87|202.79|202.87|202.79|202.57|202.49|384
1748509800000|2025-05-29 09:10:00|202.82|202.74|203.12|203.04|203.17|203.09|202.82|202.74|580
1748510100000|2025-05-29 09:15:00|203.07|202.99|203.17|203.09|203.22|203.14|202.87|202.79|1373
1748510400000|2025-05-29 09:20:00|203.22|203.14|203.07|202.99|203.27|203.19|203.07|202.99|328
1748510700000|2025-05-29 09:25:00|203.02|202.94|203.02|202.94|203.07|202.99|202.92|202.84|310
1748511000000|2025-05-29 09:30:00|203.07|202.99|202.77|202.69|203.12|202.99|202.72|202.64|507
1748511300000|2025-05-29 09:35:00|202.82|202.74|203.22|203.09|203.22|203.14|202.77|202.69|369
1748511600000|2025-05-29 09:40:00|203.17|203.14|203.27|203.14|203.27|203.19|203.12|203.04|380
1748511900000|2025-05-29 09:45:00|203.22|203.19|203.27|203.19|203.37|203.29|203.12|203.04|1197
1748512200000|2025-05-29 09:50:00|203.32|203.24|203.27|203.19|203.32|203.24|203.22|203.09|290
1748512500000|2025-05-29 09:55:00|203.32|203.24|203.17|203.09|203.37|203.29|203.12|203.04|347
1748512800000|2025-05-29 10:00:00|203.12|203.04|202.67|202.54|203.17|203.04|202.62|202.54|660
1748513100000|2025-05-29 10:05:00|202.62|202.59|202.77|202.64|202.77|202.64|202.62|202.54|291
1748513400000|2025-05-29 10:10:00|202.72|202.69|202.62|202.49|202.77|202.69|202.57|202.49|747
1748513700000|2025-05-29 10:15:00|202.67|202.54|202.47|202.39|202.67|202.54|202.42|202.34|92
1748514000000|2025-05-29 10:20:00|202.42|202.34|202.37|202.29|202.57|202.49|202.32|202.24|267
1748514300000|2025-05-29 10:25:00|202.42|202.34|202.47|202.34|202.52|202.44|202.37|202.29|152
1748514600000|2025-05-29 10:30:00|202.42|202.39|202.47|202.34|202.52|202.44|202.42|202.29|253
1748514900000|2025-05-29 10:35:00|202.42|202.29|202.37|202.29|202.42|202.34|202.32|202.24|130
1748515200000|2025-05-29 10:40:00|202.42|202.34|202.32|202.24|202.42|202.34|202.32|202.24|39
1748515500000|2025-05-29 10:45:00|202.27|202.19|202.27|202.19|202.32|202.19|202.12|202.04|528
1748515800000|2025-05-29 10:50:00|202.22|202.14|202.22|202.14|202.32|202.24|202.17|202.09|331
1748516100000|2025-05-29 10:55:00|202.27|202.09|202.42|202.29|202.42|202.34|202.27|202.09|115
1748516400000|2025-05-29 11:00:00|202.37|202.34|202.27|202.19|202.47|202.39|202.22|202.14|24
1748516700000|2025-05-29 11:05:00|202.32|202.24|202.47|202.39|202.52|202.44|202.27|202.19|69
1748517000000|2025-05-29 11:10:00|202.42|202.34|202.62|202.54|202.67|202.59|202.42|202.34|100
1748517300000|2025-05-29 11:15:00|202.67|202.59|202.72|202.64|202.77|202.69|202.62|202.54|110
1748517600000|2025-05-29 11:20:00|202.67|202.59|202.47|202.34|202.67|202.64|202.47|202.34|82
1748517900000|2025-05-29 11:25:00|202.42|202.39|202.37|202.29|202.47|202.39|202.27|202.19|205
1748518200000|2025-05-29 11:30:00|202.42|202.34|202.22|202.14|202.42|202.34|202.17|202.04|424
1748518500000|2025-05-29 11:35:00|202.27|202.19|202.27|202.19|202.42|202.34|202.27|202.19|131
1748518800000|2025-05-29 11:40:00|202.32|202.24|202.42|202.34|202.47|202.39|202.27|202.19|199
1748519100000|2025-05-29 11:45:00|202.47|202.39|202.32|202.24|202.52|202.39|202.32|202.24|257
1748519400000|2025-05-29 11:50:00|202.37|202.19|202.27|202.19|202.37|202.24|202.17|202.09|236
1748519700000|2025-05-29 11:55:00|202.22|202.14|202.12|202.04|202.27|202.19|202.12|202.04|37
1748520000000|2025-05-29 12:00:00|202.07|201.99|202.22|202.09|202.22|202.14|201.97|201.89|292
1748520300000|2025-05-29 12:05:00|202.17|202.04|202.17|202.09|202.27|202.19|201.87|201.79|1494
1748520600000|2025-05-29 12:10:00|202.12|202.04|202.22|202.14|202.22|202.14|202.02|201.94|286
1748520900000|2025-05-29 12:15:00|202.17|202.09|202.12|202.04|202.27|202.19|202.12|201.99|178
1748521200000|2025-05-29 12:20:00|202.07|201.99|201.92|201.84|202.17|202.09|201.87|201.79|429
1748521500000|2025-05-29 12:25:00|201.97|201.89|201.92|201.79|202.02|201.94|201.87|201.79|397
1748521800000|2025-05-29 12:30:00|201.87|201.74|201.92|201.84|202.02|201.89|201.82|201.74|280
1748522100000|2025-05-29 12:35:00|201.87|201.79|201.52|201.44|201.92|201.79|201.52|201.44|1158
1748522400000|2025-05-29 12:40:00|201.57|201.49|201.77|201.69|201.77|201.69|201.52|201.44|554
1748522700000|2025-05-29 12:45:00|201.82|201.74|201.82|201.74|201.97|201.84|201.77|201.69|118
1748523000000|2025-05-29 12:50:00|201.87|201.69|201.92|201.84|201.97|201.89|201.77|201.69|189
1748523300000|2025-05-29 12:55:00|201.97|201.89|201.77|201.69|201.97|201.89|201.77|201.69|122
1748523600000|2025-05-29 13:00:00|201.82|201.64|201.77|201.69|201.87|201.74|201.67|201.59|664
1748523900000|2025-05-29 13:05:00|201.82|201.74|202.02|201.94|202.07|201.99|201.77|201.74|98
1748524200000|2025-05-29 13:10:00|201.97|201.89|201.82|201.74|202.02|201.89|201.67|201.59|1449
1748524500000|2025-05-29 13:15:00|201.77|201.69|201.97|201.89|202.02|201.94|201.77|201.69|722
1748524800000|2025-05-29 13:20:00|202.02|201.94|202.17|202.09|202.17|202.09|202.02|201.94|705
1748525100000|2025-05-29 13:25:00|202.12|202.04|202.17|202.09|202.22|202.14|202.02|201.94|533
1748525400000|2025-05-29 13:30:00|202.22|202.14|201.57|201.49|202.27|202.19|201.42|201.34|3637
1748525700000|2025-05-29 13:35:00|201.62|201.44|201.32|201.19|201.62|201.49|201.27|201.19|629
1748526000000|2025-05-29 13:40:00|201.27|201.24|201.17|201.09|201.47|201.39|201.12|201.04|770
1748526300000|2025-05-29 13:45:00|201.22|201.14|201.17|201.09|201.27|201.19|201.07|200.99|561
1748526600000|2025-05-29 13:50:00|201.12|201.04|201.42|201.34|201.52|201.44|200.97|200.89|561
1748526900000|2025-05-29 13:55:00|201.47|201.39|201.32|201.19|201.57|201.49|201.12|201.04|1169
1748527200000|2025-05-29 14:00:00|201.27|201.24|201.57|201.49|201.67|201.59|201.27|201.19|766
1748527500000|2025-05-29 14:05:00|201.52|201.44|201.22|201.14|201.52|201.44|201.07|200.99|589
1748527800000|2025-05-29 14:10:00|201.17|201.09|201.17|201.09|201.37|201.29|201.17|201.09|2076
1748528100000|2025-05-29 14:15:00|201.27|201.19|200.97|200.84|201.37|201.29|200.82|200.74|1337
1748528400000|2025-05-29 14:20:00|200.92|200.89|201.22|201.14|201.22|201.14|200.87|200.79|447
1748528700000|2025-05-29 14:25:00|201.17|201.09|201.47|201.39|201.47|201.39|201.17|201.09|524
1748529000000|2025-05-29 14:30:00|201.42|201.34|201.12|201.04|201.52|201.44|201.12|201.04|532
1748529300000|2025-05-29 14:35:00|201.17|201.09|201.12|200.99|201.27|201.19|201.02|200.94|497
1748529600000|2025-05-29 14:40:00|201.07|200.94|201.02|200.94|201.12|200.94|200.92|200.84|374
1748529900000|2025-05-29 14:45:00|200.97|200.89|201.12|201.04|201.22|201.14|200.92|200.84|481
1748530200000|2025-05-29 14:50:00|201.07|200.99|201.27|201.19|201.32|201.24|201.02|200.94|427
1748530500000|2025-05-29 14:55:00|201.22|201.14|201.47|201.39|201.52|201.39|201.22|201.14|361
1748530800000|2025-05-29 15:00:00|201.42|201.34|201.52|201.44|201.62|201.49|201.37|201.29|1347
1748531100000|2025-05-29 15:05:00|201.57|201.49|201.52|201.44|201.62|201.54|201.47|201.39|969
1748531400000|2025-05-29 15:10:00|201.57|201.39|201.27|201.19|201.62|201.49|201.27|201.19|882
1748531700000|2025-05-29 15:15:00|201.22|201.14|201.37|201.29|201.42|201.34|201.22|201.14|431
1748532000000|2025-05-29 15:20:00|201.32|201.24|201.47|201.39|201.52|201.44|201.32|201.24|878
1748532300000|2025-05-29 15:25:00|201.52|201.44|201.72|201.64|201.77|201.69|201.47|201.44|2814
1748532600000|2025-05-29 15:30:00|201.77|201.59|201.37|201.29|201.82|201.74|201.17|201.09|2328
1748532900000|2025-05-29 15:35:00|201.32|201.24|201.17|201.09|201.52|201.39|201.17|201.09|2237
1748533200000|2025-05-29 15:40:00|201.22|201.14|201.22|201.14|201.37|201.29|201.17|201.09|674
1748533500000|2025-05-29 15:45:00|201.17|201.09|201.12|201.04|201.22|201.14|200.97|200.89|547
1748533800000|2025-05-29 15:50:00|201.17|201.09|201.17|201.09|201.37|201.29|201.17|201.04|337
1748534100000|2025-05-29 15:55:00|201.22|201.14|200.72|200.64|201.22|201.14|200.57|200.49|234
1748534400000|2025-05-29 16:00:00|200.77|200.69|200.72|200.59|200.77|200.69|200.47|200.39|65
1748534700000|2025-05-29 16:05:00|200.77|200.64|200.82|200.69|200.82|200.74|200.67|200.59|25
1748535000000|2025-05-29 16:10:00|200.77|200.74|201.02|200.94|201.02|200.94|200.77|200.69|76
1748535300000|2025-05-29 16:15:00|200.97|200.89|201.02|200.94|201.02|200.94|200.97|200.89|332
1748535600000|2025-05-29 16:20:00|200.97|200.89|201.07|200.99|201.12|201.04|200.97|200.89|322
1748535900000|2025-05-29 16:25:00|201.12|200.94|201.12|201.04|201.17|201.09|201.02|200.94|21
1748536200000|2025-05-29 16:30:00|201.17|200.99|201.17|201.04|201.22|201.14|201.12|200.99|3
1748536500000|2025-05-29 16:35:00|201.12|200.99|201.22|201.14|201.27|201.14|201.12|200.99|15
1748536800000|2025-05-29 16:40:00|201.27|201.19|201.32|201.19|201.37|201.24|201.22|201.09|62
1748537100000|2025-05-29 16:45:00|201.27|201.24|201.22|201.09|201.32|201.24|201.22|201.09|2
1748537400000|2025-05-29 16:50:00|201.17|201.04|201.27|201.14|201.27|201.19|201.12|201.04|5
1748537700000|2025-05-29 16:55:00|201.22|201.09|201.32|201.24|201.42|201.29|201.22|201.09|77
1748538000000|2025-05-29 17:00:00|201.37|201.29|201.42|201.34|201.57|201.44|201.37|201.29|49
1748538300000|2025-05-29 17:05:00|201.47|201.29|201.37|201.24|201.47|201.29|201.32|201.19|28
1748538600000|2025-05-29 17:10:00|201.32|201.19|201.37|201.24|201.42|201.29|201.32|201.19|1
1748538900000|2025-05-29 17:15:00|201.42|201.29|201.37|201.24|201.42|201.29|201.32|201.19|25
1748539200000|2025-05-29 17:20:00|201.42|201.29|201.42|201.29|201.47|201.39|201.37|201.24|0
1748539500000|2025-05-29 17:25:00|201.37|201.24|201.32|201.24|201.42|201.29|201.32|201.19|10
1748539800000|2025-05-29 17:30:00|201.37|201.19|201.37|201.24|201.42|201.29|201.32|201.19|11
1748540100000|2025-05-29 17:35:00|201.32|201.29|201.32|201.19|201.37|201.29|201.27|201.19|4
1748540400000|2025-05-29 17:40:00|201.37|201.24|201.22|201.14|201.37|201.29|201.22|201.09|1
1748540700000|2025-05-29 17:45:00|201.27|201.09|201.17|201.04|201.27|201.14|201.12|201.04|6
1748541000000|2025-05-29 17:50:00|201.22|201.09|201.27|201.14|201.32|201.19|201.22|201.09|1
1748541300000|2025-05-29 17:55:00|201.22|201.09|201.17|201.04|201.27|201.14|201.12|200.99|29
1748541600000|2025-05-29 18:00:00|201.12|201.09|201.27|201.14|201.27|201.14|201.12|201.04|12
1748541900000|2025-05-29 18:05:00|201.32|201.19|201.32|201.24|201.37|201.29|201.27|201.14|2
1748542200000|2025-05-29 18:10:00|201.37|201.19|201.37|201.24|201.37|201.24|201.27|201.19|0
1748542500000|2025-05-29 18:15:00|201.32|201.19|201.17|201.04|201.32|201.24|201.12|201.04|19
1748542800000|2025-05-29 18:20:00|201.12|200.99|201.12|201.04|201.22|201.09|201.07|200.99|52
1748543100000|2025-05-29 18:25:00|201.17|201.09|201.17|201.04|201.22|201.14|201.12|201.04|72
1748543400000|2025-05-29 18:30:00|201.12|201.09|201.22|201.09|201.22|201.09|201.12|200.99|319
1748543700000|2025-05-29 18:35:00|201.27|201.14|201.17|201.04|201.27|201.19|201.07|200.99|242
1748544000000|2025-05-29 18:40:00|201.12|200.99|201.12|200.99|201.12|201.04|201.07|200.99|57
1748544300000|2025-05-29 18:45:00|201.17|201.04|201.12|200.99|201.17|201.04|201.12|200.99|28
1748544600000|2025-05-29 18:50:00|201.17|201.04|201.12|201.04|201.17|201.09|201.12|201.04|13
1748544900000|2025-05-29 18:55:00|201.17|200.99|200.97|200.89|201.17|200.99|200.92|200.84|52
1748545200000|2025-05-29 19:00:00|201.02|200.94|201.07|200.99|201.07|200.99|201.02|200.94|25
1748545500000|2025-05-29 19:05:00|201.12|201.04|201.02|200.94|201.17|201.04|200.97|200.84|46
1748545800000|2025-05-29 19:10:00|201.07|200.99|201.07|200.99|201.17|201.04|201.02|200.89|22
1748546100000|2025-05-29 19:15:00|201.12|201.04|201.17|201.04|201.17|201.09|201.07|200.94|13
1748546400000|2025-05-29 19:20:00|201.22|201.09|201.27|201.14|201.27|201.14|201.17|201.09|3
1748546700000|2025-05-29 19:25:00|201.22|201.09|201.17|201.09|201.27|201.09|201.17|201.04|0
1748547000000|2025-05-29 19:30:00|201.22|201.14|201.22|201.09|201.27|201.14|201.17|201.09|0
1748547300000|2025-05-29 19:35:00|201.17|201.04|201.17|201.09|201.27|201.09|201.17|201.04|12
1748547600000|2025-05-29 19:40:00|201.22|201.14|201.27|201.14|201.27|201.14|201.22|201.09|2
1748547900000|2025-05-29 19:45:00|201.22|201.19|201.37|201.24|201.42|201.29|201.22|201.19|4
1748548200000|2025-05-29 19:50:00|201.42|201.29|201.27|201.14|201.47|201.29|201.27|201.14|64
1748548500000|2025-05-29 19:55:00|201.32|201.19|201.42|201.29|201.52|201.34|201.32|201.14|79
1748584800000|2025-05-30 06:00:00|201.44|201.37|201.97|201.79|202.02|201.84|201.44|201.37|116
1748585100000|2025-05-30 06:05:00|202.02|201.84|201.92|201.79|202.02|201.94|201.87|201.74|21
1748585400000|2025-05-30 06:10:00|201.87|201.84|202.02|201.89|202.02|201.94|201.87|201.84|10
1748585700000|2025-05-30 06:15:00|202.07|201.94|201.97|201.84|202.07|201.99|201.92|201.79|29
1748586000000|2025-05-30 06:20:00|201.92|201.79|201.87|201.69|201.92|201.79|201.82|201.69|32
1748586300000|2025-05-30 06:25:00|201.82|201.74|201.82|201.74|201.97|201.84|201.82|201.74|11
1748586600000|2025-05-30 06:30:00|201.77|201.69|201.82|201.69|201.82|201.69|201.72|201.59|4
1748586900000|2025-05-30 06:35:00|201.77|201.64|201.67|201.54|201.82|201.74|201.67|201.54|1
1748587200000|2025-05-30 06:40:00|201.62|201.49|201.62|201.49|201.67|201.54|201.57|201.44|9
1748587500000|2025-05-30 06:45:00|201.67|201.54|201.72|201.64|201.77|201.64|201.67|201.54|1
1748587800000|2025-05-30 06:50:00|201.77|201.69|201.62|201.49|201.77|201.69|201.62|201.49|165
1748588100000|2025-05-30 06:55:00|201.67|201.54|201.62|201.44|201.67|201.59|201.42|201.34|456
1748588400000|2025-05-30 07:00:00|201.67|201.54|201.62|201.49|201.82|201.74|201.32|201.24|1147
1748588700000|2025-05-30 07:05:00|201.67|201.54|201.22|201.14|201.77|201.69|201.22|201.14|776
1748589000000|2025-05-30 07:10:00|201.27|201.09|201.62|201.54|201.77|201.69|201.17|201.09|903
1748589300000|2025-05-30 07:15:00|201.67|201.59|201.62|201.54|201.77|201.64|201.57|201.49|901
1748589600000|2025-05-30 07:20:00|201.57|201.49|201.52|201.44|201.67|201.59|201.42|201.34|567
1748589900000|2025-05-30 07:25:00|201.47|201.39|201.37|201.29|201.52|201.39|201.37|201.29|541
1748590200000|2025-05-30 07:30:00|201.42|201.34|201.67|201.54|201.67|201.59|201.42|201.34|524
1748590500000|2025-05-30 07:35:00|201.72|201.59|201.72|201.64|201.77|201.69|201.62|201.54|583
1748590800000|2025-05-30 07:40:00|201.77|201.69|201.52|201.44|201.77|201.69|201.47|201.39|833
1748591100000|2025-05-30 07:45:00|201.57|201.49|201.57|201.49|201.67|201.59|201.52|201.49|401
1748591400000|2025-05-30 07:50:00|201.62|201.44|201.47|201.39|201.62|201.49|201.27|201.19|1131
1748591700000|2025-05-30 07:55:00|201.52|201.44|201.52|201.39|201.57|201.49|201.47|201.39|272
1748592000000|2025-05-30 08:00:00|201.57|201.44|201.77|201.69|201.92|201.84|201.57|201.44|2622
1748592300000|2025-05-30 08:05:00|201.72|201.64|201.87|201.79|201.92|201.84|201.72|201.64|865
1748592600000|2025-05-30 08:10:00|201.82|201.74|201.92|201.84|201.97|201.89|201.82|201.74|333
1748592900000|2025-05-30 08:15:00|201.87|201.79|201.87|201.74|201.87|201.79|201.72|201.64|450
1748593200000|2025-05-30 08:20:00|201.92|201.79|201.77|201.69|201.92|201.79|201.77|201.64|384
1748593500000|2025-05-30 08:25:00|201.82|201.64|201.82|201.69|201.87|201.79|201.77|201.64|891
1748593800000|2025-05-30 08:30:00|201.77|201.74|201.82|201.74|201.87|201.79|201.72|201.64|232
1748594100000|2025-05-30 08:35:00|201.87|201.79|201.82|201.74|201.87|201.79|201.67|201.59|273
1748594400000|2025-05-30 08:40:00|201.87|201.79|201.72|201.64|201.92|201.84|201.72|201.64|1082
1748594700000|2025-05-30 08:45:00|201.77|201.69|202.02|201.94|202.12|201.99|201.77|201.69|874
1748595000000|2025-05-30 08:50:00|201.97|201.89|201.97|201.89|201.97|201.89|201.87|201.79|213
1748595300000|2025-05-30 08:55:00|202.02|201.94|202.07|201.99|202.17|202.09|202.02|201.89|324
1748595600000|2025-05-30 09:00:00|202.12|202.04|202.32|202.24|202.37|202.24|202.07|201.99|467
1748595900000|2025-05-30 09:05:00|202.37|202.29|202.27|202.19|202.37|202.29|202.22|202.14|315
1748596200000|2025-05-30 09:10:00|202.32|202.14|202.37|202.24|202.42|202.34|202.27|202.14|273
1748596500000|2025-05-30 09:15:00|202.42|202.29|202.42|202.29|202.42|202.34|202.22|202.14|367
1748596800000|2025-05-30 09:20:00|202.37|202.34|202.47|202.39|202.52|202.39|202.37|202.29|199
1748597100000|2025-05-30 09:25:00|202.52|202.44|202.72|202.64|202.72|202.64|202.52|202.44|778
1748597400000|2025-05-30 09:30:00|202.77|202.69|202.87|202.79|202.87|202.79|202.67|202.59|1831
1748597700000|2025-05-30 09:35:00|202.82|202.74|202.87|202.79|202.87|202.79|202.77|202.69|1110
1748598000000|2025-05-30 09:40:00|202.82|202.74|202.92|202.84|202.92|202.84|202.77|202.69|522
1748598300000|2025-05-30 09:45:00|202.87|202.79|202.67|202.59|202.92|202.79|202.62|202.54|1506
1748598600000|2025-05-30 09:50:00|202.62|202.54|202.67|202.59|202.72|202.64|202.42|202.34|622
1748598900000|2025-05-30 09:55:00|202.72|202.64|202.82|202.74|202.82|202.74|202.67|202.59|757
1748599200000|2025-05-30 10:00:00|202.77|202.69|202.92|202.84|202.92|202.84|202.62|202.54|742
1748599500000|2025-05-30 10:05:00|202.87|202.79|202.77|202.69|202.92|202.84|202.77|202.69|443
1748599800000|2025-05-30 10:10:00|202.72|202.64|202.67|202.59|202.82|202.69|202.67|202.59|345
1748600100000|2025-05-30 10:15:00|202.72|202.54|202.77|202.69|202.77|202.69|202.62|202.54|250
1748600400000|2025-05-30 10:20:00|202.82|202.64|202.82|202.74|202.87|202.79|202.77|202.64|261
1748600700000|2025-05-30 10:25:00|202.77|202.69|202.82|202.74|202.82|202.74|202.72|202.64|263
1748601000000|2025-05-30 10:30:00|202.77|202.69|202.82|202.74|202.92|202.84|202.77|202.69|598
1748601300000|2025-05-30 10:35:00|202.87|202.79|202.77|202.69|202.87|202.79|202.77|202.69|391
1748601600000|2025-05-30 10:40:00|202.72|202.64|202.62|202.54|202.77|202.69|202.57|202.49|236
1748601900000|2025-05-30 10:45:00|202.57|202.49|202.67|202.59|202.72|202.64|202.57|202.49|161
1748602200000|2025-05-30 10:50:00|202.72|202.64|202.72|202.64|202.82|202.74|202.67|202.59|149
1748602500000|2025-05-30 10:55:00|202.67|202.59|202.72|202.64|202.72|202.64|202.52|202.44|198
1748602800000|2025-05-30 11:00:00|202.77|202.69|202.62|202.54|202.77|202.69|202.57|202.49|363
1748603100000|2025-05-30 11:05:00|202.57|202.49|202.67|202.59|202.72|202.59|202.57|202.49|233
1748603400000|2025-05-30 11:10:00|202.72|202.64|202.67|202.54|202.72|202.64|202.62|202.49|225
1748603700000|2025-05-30 11:15:00|202.62|202.59|202.72|202.59|202.72|202.64|202.62|202.59|99
1748604000000|2025-05-30 11:20:00|202.67|202.64|202.62|202.54|202.72|202.64|202.62|202.54|97
1748604300000|2025-05-30 11:25:00|202.67|202.59|202.62|202.54|202.67|202.59|202.57|202.49|764
1748604600000|2025-05-30 11:30:00|202.67|202.59|202.52|202.44|202.67|202.59|202.52|202.44|392
1748604900000|2025-05-30 11:35:00|202.47|202.39|202.42|202.29|202.52|202.44|202.42|202.29|149
1748605200000|2025-05-30 11:40:00|202.37|202.24|202.22|202.14|202.42|202.34|202.22|202.14|219
1748605500000|2025-05-30 11:45:00|202.27|202.19|202.42|202.29|202.42|202.34|202.22|202.14|178
1748605800000|2025-05-30 11:50:00|202.37|202.34|202.37|202.29|202.47|202.39|202.32|202.24|342
1748606100000|2025-05-30 11:55:00|202.42|202.24|202.22|202.09|202.42|202.24|202.17|202.04|649
1748606400000|2025-05-30 12:00:00|202.27|202.14|202.32|202.24|202.37|202.29|202.27|202.14|124
1748606700000|2025-05-30 12:05:00|202.27|202.19|201.87|201.79|202.47|202.34|201.52|201.44|1542
1748607000000|2025-05-30 12:10:00|201.82|201.74|201.22|201.14|201.92|201.79|200.92|200.84|2852
1748607300000|2025-05-30 12:15:00|201.27|201.19|201.47|201.39|201.62|201.54|200.87|200.79|5140
1748607600000|2025-05-30 12:20:00|201.52|201.34|201.32|201.24|201.77|201.64|201.27|201.19|256
1748607900000|2025-05-30 12:25:00|201.37|201.29|201.67|201.49|201.72|201.64|201.32|201.29|1039
1748608200000|2025-05-30 12:30:00|201.72|201.54|201.92|201.84|201.97|201.84|201.67|201.54|938
1748608500000|2025-05-30 12:35:00|201.97|201.89|201.82|201.74|201.97|201.89|201.77|201.69|5336
1748608800000|2025-05-30 12:40:00|201.77|201.69|201.97|201.89|202.07|201.99|201.77|201.69|5237
1748609100000|2025-05-30 12:45:00|201.92|201.84|202.07|201.94|202.12|202.04|201.92|201.84|156
1748609400000|2025-05-30 12:50:00|202.02|201.99|201.87|201.74|202.07|201.99|201.82|201.74|360
1748609700000|2025-05-30 12:55:00|201.92|201.79|201.97|201.84|201.97|201.84|201.82|201.74|607
1748610000000|2025-05-30 13:00:00|202.02|201.89|202.07|201.99|202.12|202.04|201.77|201.69|235
1748610300000|2025-05-30 13:05:00|202.12|202.04|201.97|201.89|202.12|202.04|201.87|201.79|347
1748610600000|2025-05-30 13:10:00|202.02|201.94|202.02|201.94|202.02|201.94|201.97|201.89|131
1748610900000|2025-05-30 13:15:00|202.07|201.99|202.27|202.19|202.32|202.19|202.07|201.99|264
1748611200000|2025-05-30 13:20:00|202.22|202.14|202.07|201.99|202.27|202.19|202.02|201.94|312
1748611500000|2025-05-30 13:25:00|202.02|201.94|202.22|202.14|202.22|202.14|201.97|201.89|582
1748611800000|2025-05-30 13:30:00|202.27|202.19|202.02|201.94|202.32|202.19|201.97|201.89|803
1748612100000|2025-05-30 13:35:00|202.07|201.99|201.82|201.74|202.07|201.99|201.77|201.69|2920
1748612400000|2025-05-30 13:40:00|201.87|201.69|201.77|201.69|201.92|201.84|201.72|201.64|1535
1748612700000|2025-05-30 13:45:00|201.72|201.64|201.72|201.64|201.97|201.89|201.72|201.64|471
1748613000000|2025-05-30 13:50:00|201.67|201.59|201.87|201.79|201.87|201.79|201.57|201.44|459
1748613300000|2025-05-30 13:55:00|201.82|201.74|201.97|201.84|202.02|201.89|201.77|201.69|6047
1748613600000|2025-05-30 14:00:00|202.12|201.89|202.27|202.19|202.32|202.19|202.02|201.89|732
1748613900000|2025-05-30 14:05:00|202.32|202.24|202.37|202.29|202.47|202.39|202.27|202.19|641
1748614200000|2025-05-30 14:10:00|202.32|202.24|202.32|202.24|202.42|202.29|202.17|202.09|656
1748614500000|2025-05-30 14:15:00|202.27|202.19|202.32|202.24|202.42|202.34|202.22|202.14|470
1748614800000|2025-05-30 14:20:00|202.27|202.19|202.32|202.24|202.37|202.29|202.17|202.09|302
1748615100000|2025-05-30 14:25:00|202.27|202.19|202.27|202.19|202.37|202.29|202.12|202.04|710
1748615400000|2025-05-30 14:30:00|202.32|202.24|202.42|202.34|202.47|202.39|202.32|202.24|468
1748615700000|2025-05-30 14:35:00|202.37|202.29|202.37|202.29|202.52|202.44|202.37|202.24|511
1748616000000|2025-05-30 14:40:00|202.32|202.24|202.12|202.04|202.32|202.29|202.12|202.04|327
1748616300000|2025-05-30 14:45:00|202.07|201.99|201.92|201.84|202.12|202.04|201.92|201.84|379
1748616600000|2025-05-30 14:50:00|201.87|201.79|201.72|201.64|201.87|201.79|201.67|201.59|491
1748616900000|2025-05-30 14:55:00|201.77|201.69|201.67|201.59|201.87|201.79|201.62|201.54|371
1748617200000|2025-05-30 15:00:00|201.62|201.54|201.97|201.84|201.97|201.89|201.62|201.54|841
1748617500000|2025-05-30 15:05:00|201.92|201.89|202.07|201.99|202.12|201.99|201.92|201.84|766
1748617800000|2025-05-30 15:10:00|202.12|202.04|201.92|201.84|202.17|202.04|201.92|201.84|1012
1748618100000|2025-05-30 15:15:00|201.87|201.79|201.52|201.44|201.87|201.84|201.47|201.39|596
1748618400000|2025-05-30 15:20:00|201.57|201.49|201.52|201.44|201.62|201.54|201.47|201.39|754
1748618700000|2025-05-30 15:25:00|201.47|201.39|201.57|201.44|201.77|201.69|201.47|201.39|1796
1748619000000|2025-05-30 15:30:00|201.52|201.49|201.52|201.44|201.82|201.74|201.42|201.34|6015
1748619300000|2025-05-30 15:35:00|201.57|201.39|201.62|201.54|201.87|201.74|201.57|201.39|3164
1748619600000|2025-05-30 15:40:00|201.67|201.59|201.37|201.29|201.67|201.59|201.32|201.24|771
1748619900000|2025-05-30 15:45:00|201.32|201.24|201.47|201.39|201.47|201.39|201.22|201.14|680
1748620200000|2025-05-30 15:50:00|201.52|201.44|201.67|201.59|201.67|201.59|201.47|201.39|64
1748620500000|2025-05-30 15:55:00|201.62|201.54|201.62|201.54|201.77|201.69|201.62|201.54|71
1748620800000|2025-05-30 16:00:00|201.67|201.59|201.52|201.44|201.67|201.59|201.47|201.39|396
1748621100000|2025-05-30 16:05:00|201.57|201.49|201.67|201.59|201.72|201.64|201.52|201.49|34
1748621400000|2025-05-30 16:10:00|201.72|201.54|201.67|201.54|201.77|201.64|201.57|201.49|52
1748621700000|2025-05-30 16:15:00|201.62|201.49|201.42|201.34|201.67|201.54|201.37|201.29|55
1748622000000|2025-05-30 16:20:00|201.37|201.29|201.37|201.29|201.57|201.44|201.32|201.24|123
1748622300000|2025-05-30 16:25:00|201.42|201.24|200.82|200.74|201.42|201.34|200.77|200.69|896
1748622600000|2025-05-30 16:30:00|200.87|200.69|200.62|200.54|200.87|200.69|200.37|200.29|366
1748622900000|2025-05-30 16:35:00|200.67|200.49|200.87|200.79|200.87|200.79|200.57|200.44|300
1748623200000|2025-05-30 16:40:00|200.92|200.84|200.77|200.64|200.97|200.84|200.72|200.64|74
1748623500000|2025-05-30 16:45:00|200.72|200.69|200.72|200.64|200.77|200.69|200.62|200.54|29
1748623800000|2025-05-30 16:50:00|200.67|200.59|200.62|200.49|200.72|200.59|200.52|200.44|159
1748624100000|2025-05-30 16:55:00|200.67|200.54|200.77|200.69|200.77|200.69|200.62|200.49|53
1748624400000|2025-05-30 17:00:00|200.72|200.64|201.02|200.94|201.02|200.94|200.72|200.59|34
1748624700000|2025-05-30 17:05:00|201.07|200.99|201.17|201.09|201.22|201.09|201.07|200.94|203
1748625000000|2025-05-30 17:10:00|201.12|201.04|201.02|200.94|201.17|201.09|201.02|200.94|260
1748625300000|2025-05-30 17:15:00|201.07|200.99|201.07|200.94|201.12|200.99|200.92|200.84|12
1748625600000|2025-05-30 17:20:00|201.12|200.99|201.02|200.89|201.12|200.99|200.92|200.79|0
1748625900000|2025-05-30 17:25:00|200.97|200.94|201.07|200.94|201.07|200.94|200.97|200.89|3
1748626200000|2025-05-30 17:30:00|201.12|200.99|201.07|200.94|201.12|200.99|201.02|200.94|0
1748626500000|2025-05-30 17:35:00|201.12|200.99|201.12|201.04|201.17|201.09|201.07|200.94|66
1748626800000|2025-05-30 17:40:00|201.17|200.99|200.97|200.89|201.17|200.99|200.97|200.89|1
1748627100000|2025-05-30 17:45:00|201.02|200.94|201.12|200.99|201.12|200.99|200.97|200.89|2
1748627400000|2025-05-30 17:50:00|201.17|201.04|201.22|201.09|201.22|201.09|201.12|200.99|9
1748627700000|2025-05-30 17:55:00|201.17|201.04|201.12|200.99|201.22|201.09|201.12|200.99|9
1748628000000|2025-05-30 18:00:00|201.17|201.04|201.32|201.24|201.37|201.29|201.12|201.04|12
1748628300000|2025-05-30 18:05:00|201.37|201.19|201.47|201.34|201.52|201.34|201.37|201.19|54
1748628600000|2025-05-30 18:10:00|201.52|201.39|201.57|201.44|201.57|201.44|201.47|201.39|72
1748628900000|2025-05-30 18:15:00|201.52|201.49|201.77|201.64|201.82|201.69|201.47|201.39|292
1748629200000|2025-05-30 18:20:00|201.72|201.59|201.67|201.54|201.77|201.64|201.62|201.54|13
1748629500000|2025-05-30 18:25:00|201.72|201.59|201.72|201.59|201.72|201.64|201.67|201.59|13
1748629800000|2025-05-30 18:30:00|201.67|201.54|201.57|201.49|201.72|201.59|201.57|201.49|57
1748630100000|2025-05-30 18:35:00|201.62|201.54|201.67|201.54|201.72|201.59|201.62|201.54|17
1748630400000|2025-05-30 18:40:00|201.62|201.49|201.62|201.49|201.67|201.54|201.62|201.49|22
1748630700000|2025-05-30 18:45:00|201.67|201.54|201.72|201.59|201.72|201.59|201.62|201.54|19
1748631000000|2025-05-30 18:50:00|201.77|201.64|201.77|201.64|201.77|201.64|201.72|201.59|1
1748631300000|2025-05-30 18:55:00|201.72|201.59|201.77|201.64|201.77|201.64|201.67|201.59|1
1748631600000|2025-05-30 19:00:00|201.72|201.59|201.82|201.69|201.87|201.74|201.72|201.59|21
1748631900000|2025-05-30 19:05:00|201.87|201.74|201.82|201.69|201.87|201.79|201.77|201.69|40
1748632200000|2025-05-30 19:10:00|201.77|201.64|201.77|201.64|201.82|201.69|201.72|201.59|1
1748632500000|2025-05-30 19:15:00|201.72|201.69|201.82|201.74|201.87|201.74|201.72|201.64|1
1748632800000|2025-05-30 19:20:00|201.87|201.69|201.82|201.74|201.87|201.74|201.77|201.69|1
1748633100000|2025-05-30 19:25:00|201.87|201.79|201.87|201.74|201.92|201.79|201.82|201.74|17
1748633400000|2025-05-30 19:30:00|201.82|201.69|201.87|201.74|201.87|201.74|201.72|201.59|31
1748633700000|2025-05-30 19:35:00|201.92|201.79|201.97|201.84|202.02|201.89|201.87|201.74|286
1748634000000|2025-05-30 19:40:00|201.92|201.79|201.87|201.74|202.02|201.89|201.87|201.74|219
1748634300000|2025-05-30 19:45:00|201.82|201.79|202.02|201.89|202.02|201.89|201.82|201.69|213
1748634600000|2025-05-30 19:50:00|202.07|201.94|202.02|201.84|202.12|201.99|201.97|201.84|65
1748634900000|2025-05-30 19:55:00|201.97|201.89|201.67|201.54|202.27|202.14|201.67|201.54|238
1748844000000|2025-06-02 06:00:00|200.97|200.84|200.87|200.74|200.97|200.84|200.72|200.59|64
1748844300000|2025-06-02 06:05:00|200.82|200.79|200.82|200.69|200.87|200.79|200.77|200.64|91
1748844600000|2025-06-02 06:10:00|200.77|200.64|200.42|200.29|200.77|200.64|200.42|200.29|220
1748844900000|2025-06-02 06:15:00|200.47|200.34|200.62|200.49|200.62|200.49|200.32|200.19|77
1748845200000|2025-06-02 06:20:00|200.67|200.54|200.52|200.39|200.67|200.59|200.47|200.34|127
1748845500000|2025-06-02 06:25:00|200.57|200.44|200.52|200.44|200.57|200.49|200.52|200.39|26
1748845800000|2025-06-02 06:30:00|200.47|200.39|200.67|200.54|200.77|200.64|200.47|200.39|35
1748846100000|2025-06-02 06:35:00|200.72|200.59|200.82|200.64|200.82|200.69|200.72|200.59|36
1748846400000|2025-06-02 06:40:00|200.77|200.69|200.87|200.74|200.92|200.79|200.67|200.54|28
1748846700000|2025-06-02 06:45:00|200.92|200.79|200.72|200.59|200.92|200.84|200.72|200.59|18
1748847000000|2025-06-02 06:50:00|200.62|200.54|200.62|200.49|200.62|200.54|200.62|200.49|71
1748847300000|2025-06-02 06:55:00|200.57|200.54|200.42|200.29|200.67|200.59|200.37|200.24|276
1748847600000|2025-06-02 07:00:00|200.52|200.39|201.52|201.39|201.52|201.39|200.42|200.34|1106
1748847900000|2025-06-02 07:05:00|201.57|201.44|201.77|201.69|201.77|201.69|201.32|201.24|590
1748848200000|2025-06-02 07:10:00|201.82|201.74|201.67|201.59|202.12|202.04|201.62|201.54|761
1748848500000|2025-06-02 07:15:00|201.72|201.64|202.47|202.39|202.52|202.39|201.72|201.64|835
1748848800000|2025-06-02 07:20:00|202.52|202.44|202.32|202.24|202.72|202.59|202.27|202.19|1217
1748849100000|2025-06-02 07:25:00|202.37|202.19|201.12|201.04|202.37|202.24|200.97|200.89|2882
1748849400000|2025-06-02 07:30:00|201.17|201.09|201.92|201.84|201.97|201.89|201.02|200.94|747
1748849700000|2025-06-02 07:35:00|201.87|201.79|202.02|201.94|202.07|201.94|201.57|201.49|528
1748850000000|2025-06-02 07:40:00|202.07|201.89|201.62|201.54|202.07|201.94|201.57|201.49|414
1748850300000|2025-06-02 07:45:00|201.57|201.49|201.52|201.44|201.62|201.54|201.27|201.14|921
1748850600000|2025-06-02 07:50:00|201.47|201.39|201.27|201.19|201.62|201.54|201.17|201.09|876
1748850900000|2025-06-02 07:55:00|201.32|201.14|201.17|201.09|201.32|201.24|201.07|200.99|319
1748851200000|2025-06-02 08:00:00|201.12|201.04|201.97|201.89|201.97|201.89|201.12|201.04|991
1748851500000|2025-06-02 08:05:00|201.92|201.84|202.07|201.99|202.12|202.04|201.82|201.74|688
1748851800000|2025-06-02 08:10:00|202.12|202.04|202.12|202.04|202.17|202.09|201.62|201.54|680
1748852100000|2025-06-02 08:15:00|202.17|202.09|202.12|201.99|202.47|202.39|202.07|201.99|537
1748852400000|2025-06-02 08:20:00|202.07|202.04|202.22|202.14|202.27|202.19|202.07|201.94|146
1748852700000|2025-06-02 08:25:00|202.27|202.19|202.17|202.09|202.37|202.29|202.07|201.99|639
1748853000000|2025-06-02 08:30:00|202.22|202.14|201.97|201.84|202.27|202.19|201.92|201.84|279
1748853300000|2025-06-02 08:35:00|201.92|201.89|201.77|201.69|201.97|201.89|201.72|201.64|695
1748853600000|2025-06-02 08:40:00|201.72|201.64|201.77|201.69|202.07|201.94|201.72|201.59|238
1748853900000|2025-06-02 08:45:00|201.72|201.64|201.72|201.64|201.92|201.84|201.67|201.59|180
1748854200000|2025-06-02 08:50:00|201.67|201.59|201.47|201.39|201.72|201.64|201.42|201.29|639
1748854500000|2025-06-02 08:55:00|201.52|201.44|201.52|201.44|201.72|201.64|201.47|201.39|412
1748854800000|2025-06-02 09:00:00|201.47|201.39|201.47|201.39|201.52|201.44|201.22|201.14|647
1748855100000|2025-06-02 09:05:00|201.42|201.34|201.27|201.19|201.67|201.59|201.27|201.19|463
1748855400000|2025-06-02 09:10:00|201.32|201.24|201.32|201.24|201.37|201.24|201.12|201.04|361
1748855700000|2025-06-02 09:15:00|201.37|201.19|201.17|201.09|201.37|201.29|201.12|201.04|193
1748856000000|2025-06-02 09:20:00|201.22|201.14|201.22|201.14|201.32|201.24|201.12|201.04|231
1748856300000|2025-06-02 09:25:00|201.17|201.09|200.97|200.84|201.17|201.09|200.97|200.84|431
1748856600000|2025-06-02 09:30:00|200.92|200.89|201.12|201.04|201.27|201.19|200.92|200.84|155
1748856900000|2025-06-02 09:35:00|201.17|201.09|201.02|200.94|201.22|201.14|201.02|200.89|81
1748857200000|2025-06-02 09:40:00|201.07|200.89|200.67|200.59|201.07|200.99|200.67|200.59|676
1748857500000|2025-06-02 09:45:00|200.62|200.54|200.62|200.54|200.62|200.54|200.32|200.24|475
1748857800000|2025-06-02 09:50:00|200.57|200.49|200.67|200.59|200.67|200.59|200.52|200.44|75
1748858100000|2025-06-02 09:55:00|200.72|200.64|200.52|200.39|200.72|200.64|200.42|200.34|454
1748858400000|2025-06-02 10:00:00|200.47|200.44|200.37|200.29|200.57|200.49|200.22|200.14|288
1748858700000|2025-06-02 10:05:00|200.42|200.34|200.72|200.64|200.72|200.64|200.32|200.24|321
1748859000000|2025-06-02 10:10:00|200.77|200.69|200.77|200.69|200.87|200.79|200.62|200.54|444
1748859300000|2025-06-02 10:15:00|200.82|200.64|200.67|200.59|200.82|200.69|200.57|200.49|202
1748859600000|2025-06-02 10:20:00|200.62|200.54|200.37|200.29|200.62|200.54|200.27|200.14|867
1748859900000|2025-06-02 10:25:00|200.42|200.34|200.52|200.44|200.57|200.49|200.42|200.29|185
1748860200000|2025-06-02 10:30:00|200.57|200.49|200.32|200.24|200.57|200.49|200.32|200.24|243
1748860500000|2025-06-02 10:35:00|200.27|200.19|200.57|200.49|200.57|200.49|200.22|200.14|193
1748860800000|2025-06-02 10:40:00|200.62|200.54|200.62|200.54|200.77|200.69|200.62|200.54|255
1748861100000|2025-06-02 10:45:00|200.57|200.49|200.62|200.54|200.67|200.54|200.52|200.44|294
1748861400000|2025-06-02 10:50:00|200.57|200.49|200.72|200.64|200.77|200.69|200.57|200.49|54
1748861700000|2025-06-02 10:55:00|200.67|200.59|200.87|200.79|200.87|200.79|200.67|200.59|385
1748862000000|2025-06-02 11:00:00|200.92|200.84|200.92|200.79|200.92|200.84|200.77|200.69|214
1748862300000|2025-06-02 11:05:00|200.97|200.84|200.92|200.84|200.97|200.89|200.87|200.79|69
1748862600000|2025-06-02 11:10:00|200.97|200.89|201.02|200.89|201.07|200.99|200.52|200.44|1187
1748862900000|2025-06-02 11:15:00|200.97|200.84|200.82|200.74|201.07|200.99|200.82|200.69|803
1748863200000|2025-06-02 11:20:00|200.77|200.69|200.77|200.69|200.82|200.74|200.57|200.49|824
1748863500000|2025-06-02 11:25:00|200.82|200.74|200.57|200.49|200.82|200.74|200.57|200.49|284
1748863800000|2025-06-02 11:30:00|200.52|200.44|200.67|200.59|200.82|200.74|200.52|200.44|127
1748864100000|2025-06-02 11:35:00|200.72|200.64|200.57|200.49|200.77|200.69|200.52|200.44|1624
1748864400000|2025-06-02 11:40:00|200.62|200.54|200.42|200.34|200.67|200.54|200.42|200.29|165
1748864700000|2025-06-02 11:45:00|200.47|200.39|200.37|200.29|200.52|200.44|200.32|200.24|327
1748865000000|2025-06-02 11:50:00|200.32|200.24|200.42|200.34|200.42|200.34|200.32|200.24|193
1748865300000|2025-06-02 11:55:00|200.37|200.29|200.37|200.29|200.47|200.39|200.37|200.29|61
1748865600000|2025-06-02 12:00:00|200.42|200.34|200.47|200.34|200.57|200.49|200.37|200.29|383
1748865900000|2025-06-02 12:05:00|200.52|200.39|200.62|200.54|200.67|200.59|200.42|200.34|224
1748866200000|2025-06-02 12:10:00|200.67|200.49|200.72|200.64|200.92|200.84|200.52|200.44|1662
1748866500000|2025-06-02 12:15:00|200.77|200.69|200.57|200.49|200.77|200.69|200.52|200.44|204
1748866800000|2025-06-02 12:20:00|200.62|200.54|200.37|200.29|200.62|200.54|200.37|200.29|170
1748867100000|2025-06-02 12:25:00|200.32|200.24|200.47|200.39|200.52|200.44|200.32|200.24|172
1748867400000|2025-06-02 12:30:00|200.52|200.34|200.27|200.19|200.52|200.39|200.27|200.19|360
1748867700000|2025-06-02 12:35:00|200.32|200.24|200.37|200.29|200.42|200.34|200.22|200.09|2497
1748868000000|2025-06-02 12:40:00|200.32|200.24|200.62|200.54|200.67|200.59|200.32|200.24|101
1748868300000|2025-06-02 12:45:00|200.57|200.49|200.37|200.29|200.62|200.54|200.32|200.24|160
1748868600000|2025-06-02 12:50:00|200.32|200.24|200.47|200.39|200.57|200.49|200.27|200.19|172
1748868900000|2025-06-02 12:55:00|200.52|200.44|200.57|200.49|200.62|200.54|200.47|200.39|303
1748869200000|2025-06-02 13:00:00|200.52|200.44|200.57|200.49|200.77|200.69|200.52|200.44|486
1748869500000|2025-06-02 13:05:00|200.52|200.44|200.72|200.64|200.72|200.64|200.52|200.44|259
1748869800000|2025-06-02 13:10:00|200.77|200.69|200.92|200.84|200.97|200.84|200.72|200.64|214
1748870100000|2025-06-02 13:15:00|200.87|200.79|200.82|200.74|200.92|200.84|200.72|200.64|129
1748870400000|2025-06-02 13:20:00|200.77|200.69|200.77|200.69|200.92|200.84|200.77|200.69|574
1748870700000|2025-06-02 13:25:00|200.72|200.64|200.62|200.54|200.77|200.69|200.52|200.39|273
1748871000000|2025-06-02 13:30:00|200.67|200.59|200.82|200.69|200.82|200.74|200.37|200.29|1220
1748871300000|2025-06-02 13:35:00|200.87|200.74|200.77|200.69|200.87|200.79|200.57|200.49|495
1748871600000|2025-06-02 13:40:00|200.72|200.64|200.52|200.44|200.82|200.74|200.37|200.29|312
1748871900000|2025-06-02 13:45:00|200.47|200.39|199.92|199.84|200.47|200.39|199.92|199.84|799
1748872200000|2025-06-02 13:50:00|199.97|199.79|199.77|199.69|199.97|199.89|199.57|199.49|912
1748872500000|2025-06-02 13:55:00|199.82|199.84|200.12|199.99|200.32|200.24|199.82|199.74|501
1748872800000|2025-06-02 14:00:00|200.07|199.74|199.97|199.84|200.07|199.94|199.72|199.59|865
1748873100000|2025-06-02 14:05:00|200.02|199.89|200.32|200.24|200.37|200.29|199.97|199.84|809
1748873400000|2025-06-02 14:10:00|200.37|200.29|200.57|200.49|200.67|200.54|200.32|200.24|484
1748873700000|2025-06-02 14:15:00|200.52|200.44|200.62|200.54|200.72|200.59|200.47|200.39|154
1748874000000|2025-06-02 14:20:00|200.67|200.49|200.92|200.84|201.07|200.99|200.57|200.49|320
1748874300000|2025-06-02 14:25:00|200.97|200.89|201.07|200.99|201.17|201.09|200.87|200.79|240
1748874600000|2025-06-02 14:30:00|201.02|200.94|201.22|201.14|201.27|201.14|200.97|200.89|530
1748874900000|2025-06-02 14:35:00|201.27|201.19|201.22|201.14|201.57|201.49|201.22|201.14|1374
1748875200000|2025-06-02 14:40:00|201.27|201.19|201.32|201.24|201.52|201.44|201.22|201.14|243
1748875500000|2025-06-02 14:45:00|201.37|201.29|201.42|201.34|201.52|201.44|201.27|201.19|624
1748875800000|2025-06-02 14:50:00|201.47|201.39|201.52|201.44|201.52|201.44|201.32|201.24|1741
1748876100000|2025-06-02 14:55:00|201.47|201.39|201.52|201.44|201.62|201.49|201.42|201.29|546
1748876400000|2025-06-02 15:00:00|201.47|201.39|201.72|201.59|201.82|201.74|201.47|201.39|907
1748876700000|2025-06-02 15:05:00|201.67|201.64|201.82|201.74|201.87|201.79|201.67|201.59|1278
1748877000000|2025-06-02 15:10:00|201.77|201.69|201.92|201.84|201.97|201.89|201.77|201.69|877
1748877300000|2025-06-02 15:15:00|201.87|201.79|201.92|201.84|201.92|201.84|201.77|201.69|997
1748877600000|2025-06-02 15:20:00|201.97|201.89|201.97|201.89|202.12|202.04|201.97|201.89|1042
1748877900000|2025-06-02 15:25:00|202.02|201.94|201.82|201.74|202.02|201.94|201.82|201.74|1560
1748878200000|2025-06-02 15:30:00|201.77|201.69|201.67|201.59|201.82|201.74|201.52|201.44|2857
1748878500000|2025-06-02 15:35:00|201.62|201.54|201.42|201.34|201.67|201.59|201.37|201.29|3873
1748878800000|2025-06-02 15:40:00|201.47|201.39|201.72|201.64|201.72|201.64|201.42|201.34|967
1748879100000|2025-06-02 15:45:00|201.77|201.69|201.72|201.64|201.82|201.74|201.67|201.59|333
1748879400000|2025-06-02 15:50:00|201.67|201.59|201.87|201.74|201.87|201.79|201.67|201.59|186
1748879700000|2025-06-02 15:55:00|201.82|201.69|201.77|201.69|201.87|201.74|201.67|201.59|111
1748880000000|2025-06-02 16:00:00|201.82|201.64|201.72|201.64|201.82|201.74|201.67|201.59|14
1748880300000|2025-06-02 16:05:00|201.67|201.59|201.82|201.69|201.82|201.69|201.67|201.59|8
1748880600000|2025-06-02 16:10:00|201.77|201.74|201.77|201.69|201.82|201.74|201.77|201.69|80
1748880900000|2025-06-02 16:15:00|201.72|201.64|201.82|201.74|201.82|201.74|201.72|201.64|36
1748881200000|2025-06-02 16:20:00|201.77|201.69|201.82|201.69|201.82|201.74|201.77|201.69|10
1748881500000|2025-06-02 16:25:00|201.77|201.74|201.77|201.69|201.87|201.74|201.67|201.59|39
1748881800000|2025-06-02 16:30:00|201.82|201.64|201.77|201.69|201.82|201.69|201.72|201.64|47
1748882100000|2025-06-02 16:35:00|201.82|201.74|201.87|201.74|201.87|201.74|201.72|201.59|6
1748882400000|2025-06-02 16:40:00|201.82|201.79|201.77|201.64|201.82|201.79|201.77|201.64|112
1748882700000|2025-06-02 16:45:00|201.82|201.69|201.82|201.69|201.92|201.79|201.82|201.69|28
1748883000000|2025-06-02 16:50:00|201.77|201.74|201.97|201.89|201.97|201.89|201.77|201.69|160
1748883300000|2025-06-02 16:55:00|201.92|201.84|201.97|201.84|201.97|201.89|201.87|201.79|29
1748883600000|2025-06-02 17:00:00|201.92|201.89|201.97|201.89|201.97|201.89|201.92|201.84|5
1748883900000|2025-06-02 17:05:00|202.02|201.94|202.02|201.89|202.02|201.94|202.02|201.89|31
1748884200000|2025-06-02 17:10:00|201.97|201.94|201.97|201.84|202.02|201.94|201.97|201.84|151
1748884500000|2025-06-02 17:15:00|202.02|201.89|201.97|201.89|202.02|201.89|201.92|201.84|8
1748884800000|2025-06-02 17:20:00|201.92|201.84|201.92|201.84|201.97|201.84|201.87|201.74|3
1748885100000|2025-06-02 17:25:00|201.87|201.79|201.87|201.74|201.87|201.84|201.82|201.69|80
1748885400000|2025-06-02 17:30:00|201.92|201.79|201.87|201.79|201.92|201.84|201.87|201.74|5
1748885700000|2025-06-02 17:35:00|201.92|201.74|201.87|201.79|201.92|201.79|201.87|201.74|6
1748886000000|2025-06-02 17:40:00|201.92|201.74|201.87|201.74|201.92|201.79|201.87|201.74|19
1748886300000|2025-06-02 17:45:00||201.79||201.74||201.79||201.74|0
1748886600000|2025-06-02 17:50:00|201.82|201.79|201.87|201.74|201.92|201.79|201.82|201.74|1
1748886900000|2025-06-02 17:55:00|201.92|201.79|201.92|201.79|201.92|201.84|201.92|201.74|0
1748887200000|2025-06-02 18:00:00|201.97|201.84|201.97|201.84|202.02|201.94|201.92|201.84|36
1748887500000|2025-06-02 18:05:00|202.02|201.89|201.92|201.84|202.02|201.89|201.82|201.74|94
1748887800000|2025-06-02 18:10:00|201.97|201.89|202.17|202.04|202.17|202.04|201.97|201.84|63
1748888100000|2025-06-02 18:15:00|202.12|202.09|202.27|202.14|202.32|202.19|202.12|202.09|93
1748888400000|2025-06-02 18:20:00|202.32|202.19|202.32|202.24|202.42|202.34|202.27|202.19|75
1748888700000|2025-06-02 18:25:00|202.37|202.29|202.47|202.39|202.47|202.39|202.37|202.24|16
1748889000000|2025-06-02 18:30:00|202.52|202.44|202.47|202.39|202.52|202.44|202.47|202.39|16
1748889300000|2025-06-02 18:35:00|202.52|202.34|202.52|202.39|202.52|202.39|202.52|202.34|30
1748889600000|2025-06-02 18:40:00|202.47|202.34|202.57|202.44|202.57|202.49|202.47|202.34|48
1748890200000|2025-06-02 18:50:00|202.52|202.39|202.47|202.34|202.52|202.39|202.47|202.34|73
1748890500000|2025-06-02 18:55:00|202.52|202.39|202.47|202.39|202.52|202.39|202.47|202.39|23
1748890800000|2025-06-02 19:00:00|202.52|202.44|202.52|202.39|202.52|202.44|202.47|202.39|67
1748891100000|2025-06-02 19:05:00|202.47|202.34|202.47|202.34|202.47|202.39|202.42|202.34|76
1748891400000|2025-06-02 19:10:00||202.39||202.34||202.39||202.34|0
1748891700000|2025-06-02 19:15:00||202.39||202.34||202.39||202.34|2
1748892000000|2025-06-02 19:20:00|202.42|202.39|202.57|202.44|202.57|202.44|202.42|202.34|149
1748892300000|2025-06-02 19:25:00|202.52|202.39|202.42|202.34|202.52|202.44|202.42|202.34|40
1748892600000|2025-06-02 19:30:00|202.37|202.29|202.42|202.34|202.42|202.34|202.37|202.29|77
1748892900000|2025-06-02 19:35:00|202.37|202.29|202.42|202.34|202.42|202.34|202.37|202.29|25
1748893200000|2025-06-02 19:40:00|202.47|202.29|202.47|202.34|202.47|202.39|202.42|202.29|12
1748893500000|2025-06-02 19:45:00|202.42|202.29|202.37|202.24|202.42|202.29|202.37|202.24|46
1748893800000|2025-06-02 19:50:00|202.32|202.29|202.37|202.24|202.42|202.34|202.32|202.24|96
1748894100000|2025-06-02 19:55:00|202.42|202.29|202.67|202.54|202.72|202.54|202.37|202.24|103
1748930400000|2025-06-03 06:00:00|202.64|202.57|202.02|201.94|202.64|202.57|201.92|201.84|143
1748930700000|2025-06-03 06:05:00|202.07|201.89|202.02|201.94|202.12|201.99|202.02|201.89|18
1748931000000|2025-06-03 06:10:00|201.97|201.89|201.97|201.84|202.07|201.94|201.92|201.84|18
1748931300000|2025-06-03 06:15:00|201.92|201.89|201.87|201.79|201.92|201.89|201.82|201.74|67
1748931600000|2025-06-03 06:20:00|201.82|201.74|201.87|201.79|201.92|201.79|201.82|201.74|146
1748931900000|2025-06-03 06:25:00|201.82|201.74|201.77|201.69|201.82|201.74|201.72|201.64|81
1748932200000|2025-06-03 06:30:00|201.72|201.64|201.77|201.69|201.77|201.69|201.72|201.64|38
1748932500000|2025-06-03 06:35:00|201.87|201.79|201.87|201.79|201.92|201.84|201.87|201.79|26
1748932800000|2025-06-03 06:40:00|201.97|201.84|202.02|201.94|202.02|201.94|201.97|201.84|22
1748933100000|2025-06-03 06:45:00|202.07|201.99|202.22|202.14|202.22|202.14|202.02|201.94|44
1748933400000|2025-06-03 06:50:00|202.27|202.09|202.32|202.24|202.32|202.24|202.27|202.09|152
1748933700000|2025-06-03 06:55:00|202.37|202.19|202.02|201.89|202.37|202.19|201.97|201.84|468
1748934000000|2025-06-03 07:00:00|201.97|201.84|202.12|201.99|202.37|202.29|201.97|201.84|1567
1748934300000|2025-06-03 07:05:00|202.07|201.94|201.62|201.54|202.07|201.94|201.62|201.54|792
1748934600000|2025-06-03 07:10:00|201.67|201.49|201.42|201.29|201.67|201.54|201.37|201.24|795
1748934900000|2025-06-03 07:15:00|201.47|201.34|200.52|200.39|201.52|201.44|200.47|200.39|1467
1748935200000|2025-06-03 07:20:00|200.47|200.44|199.27|199.19|200.57|200.49|199.27|199.19|4392
1748935500000|2025-06-03 07:25:00|199.17|199.04|198.97|198.89|199.32|199.19|198.42|198.34|5980
1748935800000|2025-06-03 07:30:00|199.02|198.94|199.57|199.49|199.92|199.84|198.97|198.84|2078
1748936100000|2025-06-03 07:35:00|199.62|199.54|199.47|199.39|199.62|199.54|199.17|199.09|5432
1748936400000|2025-06-03 07:40:00|199.52|199.34|199.17|199.09|199.57|199.49|199.07|198.99|1086
1748936700000|2025-06-03 07:45:00|199.22|199.14|199.67|199.59|199.77|199.69|199.17|199.04|297
1748937000000|2025-06-03 07:50:00|199.72|199.64|200.02|199.89|200.02|199.94|199.52|199.39|808
1748937300000|2025-06-03 07:55:00|199.97|199.94|199.52|199.44|199.97|199.94|199.47|199.39|2640
1748937600000|2025-06-03 08:00:00|199.57|199.49|199.72|199.64|199.82|199.69|199.32|199.24|872
1748937900000|2025-06-03 08:05:00|199.77|199.59|199.87|199.79|199.97|199.89|199.52|199.44|331
1748938200000|2025-06-03 08:10:00|199.82|199.74|199.12|199.04|199.82|199.74|199.02|198.94|1346
1748938500000|2025-06-03 08:15:00|199.17|199.09|199.07|198.94|199.42|199.29|198.62|198.54|3577
1748938800000|2025-06-03 08:20:00|199.02|198.99|199.07|198.99|199.42|199.34|199.02|198.94|370
1748939100000|2025-06-03 08:25:00|199.12|198.94|199.02|198.94|199.32|199.19|199.02|198.94|548
1748939400000|2025-06-03 08:30:00|198.92|198.79|199.27|199.19|199.32|199.24|198.77|198.69|1540
1748939700000|2025-06-03 08:35:00|199.32|199.14|199.72|199.64|199.77|199.64|199.22|199.14|6100
1748940000000|2025-06-03 08:40:00|199.77|199.69|199.82|199.74|199.87|199.79|199.52|199.44|626
1748940300000|2025-06-03 08:45:00|199.87|199.79|199.77|199.69|199.87|199.79|199.47|199.39|288
1748940600000|2025-06-03 08:50:00|199.72|199.64|200.17|200.04|200.22|200.14|199.72|199.64|1042
1748940900000|2025-06-03 08:55:00|200.12|200.09|200.12|199.99|200.27|200.14|200.07|199.99|239
1748941200000|2025-06-03 09:00:00|200.07|200.04|200.32|200.24|200.47|200.39|200.07|199.99|592
1748941500000|2025-06-03 09:05:00|200.37|200.29|200.17|200.09|200.37|200.29|200.12|199.99|451
1748941800000|2025-06-03 09:10:00|200.22|200.14|200.22|200.14|200.37|200.29|200.12|200.04|787
1748942100000|2025-06-03 09:15:00|200.27|200.19|200.12|200.04|200.37|200.29|200.07|199.94|363
1748942400000|2025-06-03 09:20:00|200.17|200.09|200.17|200.09|200.27|200.14|200.07|199.99|250
1748942700000|2025-06-03 09:25:00|200.22|200.14|199.92|199.84|200.37|200.29|199.87|199.79|467
1748943000000|2025-06-03 09:30:00|199.97|199.79|199.92|199.84|199.97|199.89|199.72|199.64|373
1748943300000|2025-06-03 09:35:00|199.97|199.89|200.32|200.24|200.37|200.29|199.92|199.84|477
1748943600000|2025-06-03 09:40:00|200.37|200.19|200.27|200.19|200.42|200.34|200.22|200.14|192
1748943900000|2025-06-03 09:45:00|200.32|200.14|200.27|200.14|200.32|200.24|200.07|199.99|318
1748944200000|2025-06-03 09:50:00|200.32|200.19|200.42|200.29|200.47|200.39|200.27|200.14|198
1748944500000|2025-06-03 09:55:00|200.37|200.34|200.42|200.29|200.42|200.34|200.07|199.99|286
1748944800000|2025-06-03 10:00:00|200.47|200.34|200.57|200.44|200.77|200.69|200.37|200.29|1422
1748945100000|2025-06-03 10:05:00|200.62|200.49|200.57|200.49|200.72|200.64|200.47|200.39|1994
1748945400000|2025-06-03 10:10:00|200.62|200.54|200.47|200.39|200.62|200.54|200.37|200.29|232
1748945700000|2025-06-03 10:15:00|200.52|200.44|200.57|200.49|200.62|200.54|200.42|200.34|234
1748946000000|2025-06-03 10:20:00|200.52|200.44|200.42|200.34|200.57|200.49|200.42|200.29|820
1748946300000|2025-06-03 10:25:00|200.47|200.39|200.77|200.64|200.77|200.64|200.47|200.34|168
1748946600000|2025-06-03 10:30:00|200.72|200.69|200.77|200.69|200.87|200.79|200.72|200.64|322
1748946900000|2025-06-03 10:35:00|200.82|200.74|200.72|200.64|200.82|200.74|200.62|200.54|512
1748947200000|2025-06-03 10:40:00|200.67|200.59|200.52|200.44|200.72|200.64|200.52|200.44|249
1748947500000|2025-06-03 10:45:00|200.57|200.49|200.52|200.44|200.62|200.54|200.37|200.29|279
1748947800000|2025-06-03 10:50:00|200.57|200.49|200.62|200.54|200.62|200.54|200.42|200.34|63
1748948100000|2025-06-03 10:55:00|200.67|200.59|200.57|200.49|200.72|200.64|200.52|200.44|176
1748948400000|2025-06-03 11:00:00|200.62|200.54|200.37|200.24|200.62|200.54|200.27|200.14|270
1748948700000|2025-06-03 11:05:00|200.32|200.29|200.22|200.09|200.37|200.29|200.17|200.09|469
1748949000000|2025-06-03 11:10:00|200.17|200.14|200.07|199.99|200.22|200.14|200.02|199.94|134
1748949300000|2025-06-03 11:15:00|200.02|199.94|199.92|199.84|200.07|199.99|199.87|199.79|200
1748949600000|2025-06-03 11:20:00|199.97|199.79|200.02|199.94|200.07|199.94|199.87|199.79|282
1748949900000|2025-06-03 11:25:00|200.07|199.99|200.07|199.99|200.12|200.04|200.02|199.94|112
1748950200000|2025-06-03 11:30:00|200.12|200.04|200.17|200.09|200.22|200.14|200.07|199.99|210
1748950500000|2025-06-03 11:35:00|200.12|200.04|200.27|200.19|200.32|200.24|200.07|199.99|211
1748950800000|2025-06-03 11:40:00|200.32|200.24|200.37|200.29|200.47|200.34|200.32|200.24|253
1748951100000|2025-06-03 11:45:00|200.42|200.34|200.42|200.34|200.47|200.39|200.37|200.29|107
1748951400000|2025-06-03 11:50:00|200.37|200.29|200.37|200.24|200.42|200.34|200.27|200.19|121
1748951700000|2025-06-03 11:55:00|200.32|200.29|200.42|200.34|200.47|200.39|200.32|200.24|59
1748952000000|2025-06-03 12:00:00|200.47|200.39|200.52|200.44|200.62|200.54|200.42|200.34|89
1748952300000|2025-06-03 12:05:00|200.57|200.49|200.37|200.29|200.67|200.59|200.37|200.29|379
1748952600000|2025-06-03 12:10:00|200.32|200.24|200.47|200.39|200.47|200.39|200.27|200.19|171
1748952900000|2025-06-03 12:15:00|200.42|200.34|200.42|200.34|200.52|200.44|200.37|200.29|145
1748953200000|2025-06-03 12:20:00|200.47|200.39|200.62|200.54|200.67|200.54|200.42|200.34|180
1748953500000|2025-06-03 12:25:00|200.57|200.49|200.62|200.54|200.67|200.59|200.52|200.44|1968
1748953800000|2025-06-03 12:30:00|200.67|200.59|200.62|200.54|200.72|200.64|200.57|200.49|145
1748954100000|2025-06-03 12:35:00|200.67|200.49|200.87|200.79|200.87|200.79|200.62|200.49|224
1748954400000|2025-06-03 12:40:00|200.82|200.74|200.77|200.64|200.82|200.74|200.72|200.64|177
1748954700000|2025-06-03 12:45:00|200.82|200.69|200.67|200.59|200.82|200.74|200.57|200.49|407
1748955000000|2025-06-03 12:50:00|200.62|200.54|200.62|200.54|200.72|200.64|200.57|200.49|146
1748955300000|2025-06-03 12:55:00|200.67|200.59|200.67|200.54|200.77|200.69|200.57|200.49|162
1748955600000|2025-06-03 13:00:00|200.72|200.59|200.82|200.74|200.87|200.74|200.62|200.54|115
1748955900000|2025-06-03 13:05:00|200.87|200.79|200.72|200.64|200.97|200.89|200.72|200.64|114
1748956200000|2025-06-03 13:10:00|200.77|200.69|200.62|200.54|200.77|200.69|200.62|200.49|172
1748956500000|2025-06-03 13:15:00|200.67|200.59|200.42|200.34|200.67|200.59|200.37|200.24|224
1748956800000|2025-06-03 13:20:00|200.47|200.39|200.42|200.29|200.57|200.44|200.37|200.29|983
1748957100000|2025-06-03 13:25:00|200.37|200.24|200.32|200.24|200.42|200.29|200.27|200.14|189
1748957400000|2025-06-03 13:30:00|200.37|200.29|200.62|200.54|200.62|200.54|200.32|200.24|713
1748957700000|2025-06-03 13:35:00|200.67|200.59|200.52|200.44|200.72|200.64|200.52|200.44|460
1748958000000|2025-06-03 13:40:00|200.57|200.49|200.72|200.64|200.82|200.69|200.57|200.49|624
1748958300000|2025-06-03 13:45:00|200.77|200.59|200.22|200.14|200.77|200.59|200.22|200.14|764
1748958600000|2025-06-03 13:50:00|200.27|200.19|200.52|200.39|200.52|200.39|200.17|200.04|719
1748958900000|2025-06-03 13:55:00|200.47|200.44|200.22|200.09|200.47|200.44|200.22|200.04|1506
1748959200000|2025-06-03 14:00:00|200.32|200.19|200.57|200.49|200.62|200.54|200.27|200.14|1848
1748959500000|2025-06-03 14:05:00|200.62|200.54|200.72|200.64|200.82|200.69|200.37|200.29|2460
1748959800000|2025-06-03 14:10:00|200.77|200.69|200.82|200.74|200.87|200.79|200.72|200.64|619
1748960100000|2025-06-03 14:15:00|200.87|200.69|200.87|200.79|200.92|200.84|200.77|200.69|315
1748960400000|2025-06-03 14:20:00|200.92|200.84|200.92|200.84|201.02|200.94|200.87|200.79|590
1748960700000|2025-06-03 14:25:00|200.87|200.79|201.12|201.04|201.17|201.09|200.87|200.79|1458
1748961000000|2025-06-03 14:30:00|201.07|200.99|200.92|200.84|201.17|201.09|200.82|200.74|325
1748961300000|2025-06-03 14:35:00|200.97|200.79|200.97|200.89|200.97|200.89|200.87|200.74|366
1748961600000|2025-06-03 14:40:00|200.92|200.84|200.97|200.84|201.02|200.94|200.82|200.74|9390
1748961900000|2025-06-03 14:45:00|200.92|200.89|201.02|200.94|201.02|200.94|200.72|200.64|1567
1748962200000|2025-06-03 14:50:00|200.97|200.89|201.07|200.99|201.12|201.04|200.87|200.79|1273
1748962500000|2025-06-03 14:55:00|201.12|201.04|201.07|200.99|201.12|201.04|201.02|200.94|621
1748962800000|2025-06-03 15:00:00|201.12|201.04|201.07|200.99|201.17|201.09|201.02|200.94|478
1748963100000|2025-06-03 15:05:00|201.02|200.94|201.22|201.14|201.27|201.19|201.02|200.94|1287
1748963400000|2025-06-03 15:10:00|201.27|201.19|201.37|201.29|201.42|201.29|201.27|201.19|1583
1748963700000|2025-06-03 15:15:00|201.32|201.24|201.42|201.29|201.42|201.34|201.22|201.14|1382
1748964000000|2025-06-03 15:20:00|201.37|201.34|201.62|201.54|201.67|201.54|201.37|201.29|1520
1748964300000|2025-06-03 15:25:00|201.67|201.59|201.62|201.54|201.72|201.64|201.57|201.49|3201
1748964600000|2025-06-03 15:30:00|201.57|201.49|201.72|201.64|201.77|201.64|201.52|201.44|2776
1748964900000|2025-06-03 15:35:00|201.77|201.59|201.72|201.59|201.77|201.69|201.62|201.49|2329
1748965200000|2025-06-03 15:40:00|201.67|201.64|201.82|201.74|201.87|201.79|201.67|201.59|746
1748965500000|2025-06-03 15:45:00|201.87|201.79|201.87|201.79|201.92|201.84|201.82|201.74|215
1748965800000|2025-06-03 15:50:00|201.82|201.74|201.82|201.74|201.87|201.79|201.72|201.64|322
1748966100000|2025-06-03 15:55:00|201.87|201.69|201.92|201.79|201.92|201.79|201.82|201.69|447
1748966400000|2025-06-03 16:00:00|201.87|201.74|201.87|201.79|201.87|201.79|201.82|201.69|102
1748966700000|2025-06-03 16:05:00|201.92|201.84|201.87|201.79|201.92|201.84|201.87|201.79|50
1748967000000|2025-06-03 16:10:00|201.92|201.84|201.77|201.64|201.92|201.84|201.77|201.64|274
1748967300000|2025-06-03 16:15:00|201.82|201.69|201.82|201.69|201.87|201.74|201.82|201.69|30
1748967600000|2025-06-03 16:20:00|201.77|201.64|201.77|201.69|201.77|201.69|201.67|201.59|194
1748967900000|2025-06-03 16:25:00|201.82|201.74|201.87|201.74|201.87|201.74|201.77|201.74|39
1748968200000|2025-06-03 16:30:00|201.82|201.79|201.87|201.79|201.92|201.84|201.82|201.74|30
1748968500000|2025-06-03 16:35:00|201.92|201.84|201.87|201.79|201.92|201.84|201.82|201.74|36
1748968800000|2025-06-03 16:40:00|201.82|201.74|201.87|201.79|201.87|201.79|201.82|201.74|14
1748969100000|2025-06-03 16:45:00|201.92|201.84|201.87|201.79|201.92|201.84|201.87|201.79|11
1748969400000|2025-06-03 16:50:00|201.92|201.84|201.87|201.79|201.92|201.84|201.87|201.74|247
1748969700000|2025-06-03 16:55:00|201.92||201.92||201.92||201.87||25
1748970000000|2025-06-03 17:00:00|201.87|201.74|201.87|201.74|201.87|201.74|201.82|201.69|194
1748970300000|2025-06-03 17:05:00|201.92|201.79|201.87|201.79|201.92|201.84|201.87|201.79|152
1748970600000|2025-06-03 17:10:00|201.92|201.74|201.92|201.79|201.92|201.79|201.87|201.74|42
1748970900000|2025-06-03 17:15:00|201.97|201.84|201.97|201.84|201.97|201.89|201.92|201.84|23
1748971200000|2025-06-03 17:20:00||201.89||201.89||201.89||201.89|0
1748971500000|2025-06-03 17:25:00|202.02|201.84|201.97|201.84|202.02|201.89|201.92|201.84|6
1748971800000|2025-06-03 17:30:00|201.92|201.79|201.92|201.84|201.97|201.84|201.92|201.79|4
1748972100000|2025-06-03 17:35:00|201.97|201.79|202.02|201.89|202.02|201.89|201.92|201.79|36
1748972400000|2025-06-03 17:40:00|201.97|201.94|202.02|201.89|202.02|201.94|201.97|201.84|13
1748972700000|2025-06-03 17:45:00||201.94||201.89||201.94||201.89|0
1748973000000|2025-06-03 17:50:00|201.97|201.84|202.02|201.89|202.02|201.89|201.92|201.84|0
1748973300000|2025-06-03 17:55:00|201.97|201.84|201.97|201.84|202.02|201.89|201.97|201.84|43
1748973600000|2025-06-03 18:00:00|201.92|201.79|201.97|201.84|201.97|201.84|201.82|201.69|15
1748973900000|2025-06-03 18:05:00|201.92|201.89|201.97|201.84|201.97|201.89|201.92|201.79|62
1748974200000|2025-06-03 18:10:00|201.92|201.79|201.92|201.79|201.92|201.84|201.87|201.74|21
1748974500000|2025-06-03 18:15:00|201.87|201.84|202.02|201.89|202.02|201.89|201.87|201.79|6
1748974800000|2025-06-03 18:20:00|201.97|201.94|202.02|201.89|202.02|201.94|201.97|201.89|0
1748975100000|2025-06-03 18:25:00|201.97|201.84|202.02|201.89|202.02|201.89|201.97|201.84|11
1748975400000|2025-06-03 18:30:00||201.94||201.89||201.94||201.89|0
1748975700000|2025-06-03 18:35:00|201.97|201.84|202.02|201.89|202.02|201.89|201.97|201.84|20
1748976000000|2025-06-03 18:40:00|202.07|201.94|202.07|201.94|202.07|201.99|202.07|201.94|40
1748976300000|2025-06-03 18:45:00||201.99||201.94||201.99||201.94|10
1748976600000|2025-06-03 18:50:00|202.02|201.89|202.02|201.89|202.02|201.94|202.02|201.89|8
1748976900000|2025-06-03 18:55:00||201.94||201.94||201.94||201.89|1
1748977200000|2025-06-03 19:00:00|201.97|201.89|201.97|201.84|201.97|201.89|201.97|201.84|70
1748977500000|2025-06-03 19:05:00|201.92||201.97||201.97||201.92||13
1748977800000|2025-06-03 19:10:00|201.92|201.79|201.97|201.84|201.97|201.89|201.87|201.79|59
1748978100000|2025-06-03 19:15:00||201.89||201.89||201.89||201.84|2
1748978400000|2025-06-03 19:20:00|201.92|201.84|201.92|201.79|201.97|201.84|201.92|201.79|38
1748978700000|2025-06-03 19:25:00||201.84||201.84||201.84||201.84|8
1748979000000|2025-06-03 19:30:00|201.87|201.79|201.92|201.79|201.92|201.79|201.87|201.79|24
1748979300000|2025-06-03 19:35:00||201.84||201.84||201.84||201.84|89
1748979600000|2025-06-03 19:40:00|201.87|201.79|201.87|201.79|201.87|201.79|201.87|201.74|32
1748979900000|2025-06-03 19:45:00|201.92|201.74|201.82|201.69|201.92|201.84|201.82|201.69|58
1748980200000|2025-06-03 19:50:00|201.77|201.64|201.92|201.79|201.92|201.79|201.77|201.64|106
1748980500000|2025-06-03 19:55:00|201.87|201.74|201.92|201.84|201.92|201.84|201.87|201.74|137
1749016800000|2025-06-04 06:00:00|201.94|201.87|202.72|202.59|202.77|202.64|201.94|201.87|92
1749017100000|2025-06-04 06:05:00|202.67|202.54|202.67|202.54|202.72|202.59|202.62|202.49|13
1749017400000|2025-06-04 06:10:00|202.62|202.49|202.72|202.59|202.72|202.64|202.57|202.49|9
1749017700000|2025-06-04 06:15:00|202.67|202.54|202.52|202.44|202.72|202.64|202.47|202.34|38
1749018000000|2025-06-04 06:20:00|202.47|202.39|202.42|202.29|202.57|202.44|202.42|202.29|68
1749018300000|2025-06-04 06:25:00|202.37|202.34|202.37|202.24|202.37|202.34|202.22|202.14|30
1749018600000|2025-06-04 06:30:00|202.42|202.29|202.42|202.34|202.42|202.34|202.37|202.24|49
1749018900000|2025-06-04 06:35:00|202.37|202.29|202.37|202.29|202.42|202.29|202.32|202.19|10
1749019200000|2025-06-04 06:40:00|202.32|202.24|202.37|202.24|202.42|202.34|202.32|202.14|26
1749019500000|2025-06-04 06:45:00|202.42|202.29|202.42|202.34|202.47|202.39|202.37|202.24|60
1749019800000|2025-06-04 06:50:00|202.47|202.39|202.47|202.39|202.67|202.54|202.47|202.39|104
1749020100000|2025-06-04 06:55:00|202.52|202.34|202.62|202.49|202.77|202.69|202.37|202.24|797
1749020400000|2025-06-04 07:00:00|202.67|202.59|202.77|202.64|203.02|202.89|202.52|202.44|1550
1749020700000|2025-06-04 07:05:00|202.82|202.69|202.82|202.74|203.02|202.94|202.77|202.64|2179
1749021000000|2025-06-04 07:10:00|202.77|202.69|202.62|202.49|202.77|202.69|202.52|202.44|1116
1749021300000|2025-06-04 07:15:00|202.52|202.44|202.47|202.39|202.67|202.59|202.37|202.24|493
1749021600000|2025-06-04 07:20:00|202.42|202.34|202.47|202.39|202.72|202.64|202.42|202.34|264
1749021900000|2025-06-04 07:25:00|202.42|202.34|202.72|202.64|202.77|202.69|202.37|202.29|633
1749022200000|2025-06-04 07:30:00|202.77|202.69|202.82|202.74|202.97|202.89|202.77|202.69|851
1749022500000|2025-06-04 07:35:00|202.87|202.79|202.92|202.79|203.02|202.89|202.77|202.69|295
1749022800000|2025-06-04 07:40:00|202.97|202.84|202.97|202.89|203.07|202.99|202.87|202.74|715
1749023100000|2025-06-04 07:45:00|203.07|202.99|202.97|202.89|203.07|202.99|202.82|202.74|881
1749023400000|2025-06-04 07:50:00|203.02|202.84|202.97|202.89|203.07|202.99|202.92|202.84|155
1749023700000|2025-06-04 07:55:00|203.02|202.94|203.27|203.19|203.32|203.24|202.92|202.84|1179
1749024000000|2025-06-04 08:00:00|203.32|203.24|203.37|203.29|203.52|203.39|203.22|203.14|967
1749024300000|2025-06-04 08:05:00|203.42|203.34|203.02|202.94|203.42|203.34|202.97|202.89|844
1749024600000|2025-06-04 08:10:00|203.07|202.89|202.97|202.89|203.07|202.99|202.82|202.74|681
1749024900000|2025-06-04 08:15:00|203.02|202.94|202.72|202.64|203.07|202.94|202.72|202.64|234
1749025200000|2025-06-04 08:20:00|202.67|202.59|202.62|202.54|202.72|202.59|202.47|202.39|537
1749025500000|2025-06-04 08:25:00|202.57|202.49|202.57|202.49|202.82|202.69|202.57|202.49|154
1749025800000|2025-06-04 08:30:00|202.52|202.39|202.17|202.04|202.52|202.39|202.02|201.89|748
1749026100000|2025-06-04 08:35:00|202.22|202.09|201.97|201.89|202.27|202.19|201.92|201.84|797
1749026400000|2025-06-04 08:40:00|202.02|201.94|201.97|201.89|202.12|202.04|201.87|201.74|840
1749026700000|2025-06-04 08:45:00|201.92|201.84|201.97|201.89|202.12|202.04|201.87|201.74|668
1749027000000|2025-06-04 08:50:00|201.92|201.84|201.77|201.69|201.92|201.84|201.62|201.54|443
1749027300000|2025-06-04 08:55:00|201.72|201.64|201.62|201.54|201.77|201.69|201.52|201.44|438
1749027600000|2025-06-04 09:00:00|201.67|201.59|201.57|201.49|201.67|201.59|201.37|201.29|672
1749027900000|2025-06-04 09:05:00|201.62|201.54|201.37|201.29|201.67|201.59|201.32|201.24|651
1749028200000|2025-06-04 09:10:00|201.42|201.34|201.62|201.54|201.72|201.59|201.37|201.29|641
1749028500000|2025-06-04 09:15:00|201.67|201.49|201.82|201.69|201.82|201.74|201.57|201.49|215
1749028800000|2025-06-04 09:20:00|201.77|201.74|201.72|201.64|201.87|201.79|201.67|201.54|307
1749029100000|2025-06-04 09:25:00|201.77|201.69|201.77|201.69|201.87|201.79|201.72|201.59|776
1749029400000|2025-06-04 09:30:00|201.82|201.74|201.87|201.79|201.87|201.79|201.77|201.69|247
1749029700000|2025-06-04 09:35:00|201.92|201.84|201.82|201.74|201.92|201.84|201.72|201.64|340
1749030000000|2025-06-04 09:40:00|201.87|201.79|201.82|201.69|201.92|201.79|201.77|201.69|164
1749030300000|2025-06-04 09:45:00|201.77|201.74|201.62|201.54|201.77|201.74|201.52|201.44|1310
1749030600000|2025-06-04 09:50:00|201.57|201.49|201.57|201.49|201.72|201.64|201.52|201.44|404
1749030900000|2025-06-04 09:55:00|201.62|201.54|201.12|201.04|201.62|201.54|201.12|201.04|1638
1749031200000|2025-06-04 10:00:00|201.07|200.99|201.07|200.99|201.12|201.04|200.92|200.84|1733
1749031500000|2025-06-04 10:05:00|201.02|200.94|200.57|200.44|201.07|200.99|200.52|200.44|2065
1749031800000|2025-06-04 10:10:00|200.47|200.39|200.02|199.94|200.57|200.49|199.72|199.64|2553
1749032100000|2025-06-04 10:15:00|199.97|199.89|200.27|200.19|200.42|200.34|199.97|199.89|1100
1749032400000|2025-06-04 10:20:00|200.22|200.14|200.17|200.09|200.22|200.14|199.72|199.64|1455
1749032700000|2025-06-04 10:25:00|200.27|200.14|200.32|200.24|200.52|200.39|200.22|200.14|1394
1749033000000|2025-06-04 10:30:00|200.22|200.19|200.12|200.04|200.22|200.19|199.97|199.89|647
1749033300000|2025-06-04 10:35:00|200.17|200.09|200.57|200.44|200.62|200.54|200.12|200.04|951
1749033600000|2025-06-04 10:40:00|200.52|200.49|200.52|200.44|200.67|200.59|200.47|200.39|358
1749033900000|2025-06-04 10:45:00|200.47|200.39|200.82|200.69|200.82|200.74|200.47|200.34|344
1749034200000|2025-06-04 10:50:00|200.77|200.74|200.52|200.44|200.82|200.74|200.47|200.39|2059
1749034500000|2025-06-04 10:55:00|200.47|200.39|200.67|200.59|200.72|200.64|200.47|200.39|358
1749034800000|2025-06-04 11:00:00|200.72|200.64|200.17|200.09|200.72|200.64|200.12|200.04|2556
1749035100000|2025-06-04 11:05:00|200.12|200.04|200.07|199.99|200.12|200.04|199.97|199.89|439
1749035400000|2025-06-04 11:10:00|200.02|199.94|200.02|199.94|200.07|199.99|199.87|199.79|997
1749035700000|2025-06-04 11:15:00|199.97|199.89|200.07|199.99|200.07|199.99|199.82|199.74|301
1749036000000|2025-06-04 11:20:00|200.12|200.04|200.12|200.04|200.17|200.09|199.82|199.74|723
1749036300000|2025-06-04 11:25:00|200.17|199.99|199.97|199.89|200.17|200.09|199.97|199.84|1825
1749036600000|2025-06-04 11:30:00|199.92|199.84|200.12|199.99|200.12|200.04|199.92|199.79|554
1749036900000|2025-06-04 11:35:00|200.07|200.04|200.27|200.19|200.32|200.24|200.07|199.99|311
1749037200000|2025-06-04 11:40:00|200.22|200.14|200.27|200.14|200.32|200.24|200.07|199.99|601
1749037500000|2025-06-04 11:45:00|200.22|200.19|200.32|200.24|200.37|200.29|200.22|200.09|965
1749037800000|2025-06-04 11:50:00|200.37|200.29|200.22|200.14|200.42|200.29|200.07|199.94|939
1749038100000|2025-06-04 11:55:00|200.27|200.19|200.12|200.04|200.32|200.24|200.12|199.99|643
1749038400000|2025-06-04 12:00:00|200.07|199.99|200.07|199.94|200.22|200.09|200.02|199.94|746
1749038700000|2025-06-04 12:05:00|200.02|199.99|199.97|199.89|200.17|200.09|199.97|199.89|207
1749039000000|2025-06-04 12:10:00|200.02|199.94|200.02|199.89|200.12|200.04|199.97|199.89|390
1749039300000|2025-06-04 12:15:00|199.92|199.84|199.62|199.49|199.92|199.84|199.42|199.34|1273
1749039600000|2025-06-04 12:20:00|199.57|199.44|199.37|199.29|199.62|199.54|199.22|199.14|673
1749039900000|2025-06-04 12:25:00|199.32|199.24|199.47|199.39|199.57|199.49|199.32|199.24|1388
1749040200000|2025-06-04 12:30:00|199.52|199.44|199.37|199.29|199.57|199.49|199.27|199.19|1192
1749040500000|2025-06-04 12:35:00|199.32|199.24|199.47|199.39|199.52|199.44|199.22|199.14|284
1749040800000|2025-06-04 12:40:00|199.52|199.34|199.52|199.44|199.57|199.49|199.37|199.29|12575
1749041100000|2025-06-04 12:45:00|199.57|199.49|199.57|199.49|199.72|199.64|199.47|199.39|207
1749041400000|2025-06-04 12:50:00|199.52|199.44|199.92|199.84|199.92|199.84|199.42|199.34|212
1749041700000|2025-06-04 12:55:00|199.87|199.79|199.92|199.84|199.97|199.89|199.72|199.64|3469
1749042000000|2025-06-04 13:00:00|199.97|199.89|199.82|199.74|200.02|199.94|199.82|199.74|4214
1749042300000|2025-06-04 13:05:00|199.87|199.79|199.77|199.69|199.97|199.89|199.77|199.69|8076
1749042600000|2025-06-04 13:10:00|199.82|199.74|199.92|199.84|199.97|199.89|199.77|199.69|1311
1749042900000|2025-06-04 13:15:00|199.97|199.89|199.92|199.84|200.07|199.99|199.82|199.74|244
1749043200000|2025-06-04 13:20:00|199.97|199.89|199.72|199.64|200.07|199.99|199.72|199.64|441
1749043500000|2025-06-04 13:25:00|199.77|199.69|199.52|199.44|199.82|199.74|199.42|199.34|604
1749043800000|2025-06-04 13:30:00|199.67|199.59|199.52|199.44|199.67|199.59|199.27|199.19|721
1749044100000|2025-06-04 13:35:00|199.47|199.39|199.92|199.84|200.02|199.94|199.47|199.34|1273
1749044400000|2025-06-04 13:40:00|199.87|199.79|199.97|199.84|200.27|200.14|199.87|199.79|1926
1749044700000|2025-06-04 13:45:00|199.92|199.89|200.42|200.34|200.47|200.34|199.92|199.84|7078
1749045000000|2025-06-04 13:50:00|200.47|200.29|200.22|200.14|200.52|200.44|200.22|200.14|713
1749045300000|2025-06-04 13:55:00|200.17|200.09|200.22|200.09|200.27|200.19|200.07|199.99|510
1749045600000|2025-06-04 14:00:00|199.97|199.84|199.97|199.89|200.22|200.14|199.72|199.59|1420
1749045900000|2025-06-04 14:05:00|200.02|199.84|199.87|199.74|200.02|199.89|199.67|199.59|1415
1749046200000|2025-06-04 14:10:00|199.92|199.79|200.27|200.19|200.37|200.29|199.87|199.79|503
1749046500000|2025-06-04 14:15:00|200.32|200.24|200.42|200.34|200.47|200.39|200.27|200.19|474
1749046800000|2025-06-04 14:20:00|200.47|200.39|200.72|200.64|200.72|200.64|200.37|200.29|292
1749047100000|2025-06-04 14:25:00|200.67|200.59|200.72|200.64|200.77|200.69|200.67|200.59|382
1749047400000|2025-06-04 14:30:00|200.67|200.59|200.72|200.64|200.87|200.74|200.67|200.59|740
1749047700000|2025-06-04 14:35:00|200.77|200.69|200.72|200.64|200.87|200.79|200.62|200.54|560
1749048000000|2025-06-04 14:40:00|200.67|200.59|200.57|200.49|200.72|200.59|200.57|200.49|527
1749048300000|2025-06-04 14:45:00|200.62|200.54|200.67|200.54|200.72|200.64|200.42|200.34|1453
1749048600000|2025-06-04 14:50:00|200.62|200.59|200.27|200.19|200.67|200.59|200.22|200.14|1933
1749048900000|2025-06-04 14:55:00|200.22|200.14|200.47|200.39|200.47|200.39|200.22|200.14|294
1749049200000|2025-06-04 15:00:00|200.42|200.34|200.47|200.39|200.52|200.44|200.32|200.24|1809
1749049500000|2025-06-04 15:05:00|200.42|200.34|200.47|200.39|200.57|200.49|200.42|200.34|260
1749049800000|2025-06-04 15:10:00|200.52|200.44|200.57|200.49|200.62|200.54|200.52|200.44|656
1749050100000|2025-06-04 15:15:00|200.62|200.44|200.42|200.34|200.62|200.49|200.37|200.29|2020
1749050400000|2025-06-04 15:20:00|200.47|200.39|200.22|200.14|200.47|200.39|200.17|200.09|1305
1749050700000|2025-06-04 15:25:00|200.27|200.19|200.12|200.04|200.32|200.24|200.12|200.04|2482
1749051000000|2025-06-04 15:30:00|200.07|199.99|200.32|200.24|200.42|200.34|200.02|199.94|8295
1749051300000|2025-06-04 15:35:00|200.27|200.19|200.32|200.24|200.42|200.29|200.02|199.94|2637
1749051600000|2025-06-04 15:40:00|200.37|200.29|200.27|200.19|200.52|200.44|200.22|200.14|899
1749051900000|2025-06-04 15:45:00|200.22|200.14|200.37|200.29|200.37|200.29|200.22|200.14|470
1749052200000|2025-06-04 15:50:00|200.42|200.34|200.47|200.34|200.52|200.44|200.37|200.29|2195
1749052500000|2025-06-04 15:55:00|200.42|200.29|200.37|200.24|200.47|200.29|200.37|200.24|45
1749052800000|2025-06-04 16:00:00|200.32|200.19|200.32|200.19|200.37|200.29|200.27|200.19|66
1749053100000|2025-06-04 16:05:00|200.37|200.24|200.27|200.19|200.37|200.29|200.22|200.14|76
1749053400000|2025-06-04 16:10:00|200.22|200.14|200.07|199.99|200.22|200.14|200.02|199.94|168
1749053700000|2025-06-04 16:15:00|200.12|200.04|200.17|200.09|200.22|200.14|200.07|199.99|216
1749054000000|2025-06-04 16:20:00|200.12|200.04|200.12|199.99|200.17|200.04|200.07|199.99|31
1749054300000|2025-06-04 16:25:00|200.17|200.04|200.07|199.94|200.17|200.04|200.02|199.94|48
1749054600000|2025-06-04 16:30:00|200.02|199.99|200.02|199.94|200.17|200.09|200.02|199.94|67
1749054900000|2025-06-04 16:35:00|199.97|199.89|200.02|199.94|200.07|199.99|199.97|199.89|52
1749055200000|2025-06-04 16:40:00|200.07|199.99|200.12|200.04|200.12|200.04|200.07|199.99|5
1749055500000|2025-06-04 16:45:00|200.17|200.09|200.17|200.09|200.22|200.14|200.17|200.09|17
1749055800000|2025-06-04 16:50:00|200.12|200.04|200.12|200.04|200.12|200.04|200.12|200.04|14
1749056100000|2025-06-04 16:55:00|200.07|199.99|200.12|199.99|200.12|200.04|200.07|199.99|27
1749056400000|2025-06-04 17:00:00|200.17|200.04|200.27|200.14|200.27|200.14|200.17|200.04|29
1749056700000|2025-06-04 17:05:00|200.22|200.09|200.27|200.14|200.27|200.19|200.22|200.09|241
1749057000000|2025-06-04 17:10:00||200.19||200.19||200.19||200.19|23
1749057300000|2025-06-04 17:15:00|200.27||200.22||200.27||200.22||8
1749057600000|2025-06-04 17:20:00|200.27|200.09|200.22|200.09|200.27|200.14|200.22|200.09|34
1749057900000|2025-06-04 17:25:00|200.27|200.14|200.22|200.14|200.27|200.14|200.22|200.14|36
1749058200000|2025-06-04 17:30:00|200.27|200.19|200.27|200.19|200.27|200.19|200.22|200.19|7
1749058500000|2025-06-04 17:35:00|200.32|200.24|200.32|200.19|200.32|200.24|200.27|200.19|219
1749058800000|2025-06-04 17:40:00|200.27|200.14|200.32|200.19|200.32|200.24|200.27|200.14|12
1749059100000|2025-06-04 17:45:00|200.27|200.24|200.32|200.19|200.32|200.24|200.27|200.19|1
1749059400000|2025-06-04 17:50:00|200.27|200.14|200.32|200.19|200.32|200.19|200.27|200.14|6
1749060000000|2025-06-04 18:00:00|200.37|200.24|200.32|200.19|200.37|200.24|200.32|200.19|0
1749060300000|2025-06-04 18:05:00|200.27||200.32||200.32||200.27||0
1749060600000|2025-06-04 18:10:00|200.27|200.24|200.32|200.19|200.32|200.24|200.27|200.19|12
1749060900000|2025-06-04 18:15:00|200.27|200.14|200.27|200.19|200.32|200.19|200.22|200.14|192
1749061200000|2025-06-04 18:20:00|200.32||200.27||200.32||200.27||1
1749061500000|2025-06-04 18:25:00|200.22|200.14|200.27|200.14|200.27|200.14|200.22|200.14|18
1749061800000|2025-06-04 18:30:00|200.32|200.19|200.27|200.14|200.32|200.19|200.22|200.14|16
1749062100000|2025-06-04 18:35:00|200.22|200.09|200.27|200.14|200.27|200.14|200.22|200.09|2
1749062400000|2025-06-04 18:40:00|200.22|200.09|200.32|200.19|200.32|200.19|200.22|200.09|28
1749062700000|2025-06-04 18:45:00|200.27|200.14|200.27|200.14|200.27|200.14|200.27|200.14|1
1749063000000|2025-06-04 18:50:00|200.22|200.09|200.22|200.09|200.22|200.09|200.17|200.09|13
1749063600000|2025-06-04 19:00:00||200.14||200.09||200.14||200.09|1
1749063900000|2025-06-04 19:05:00|200.17|200.04|200.17|200.04|200.17|200.04|200.17|200.04|1
1749064200000|2025-06-04 19:10:00|200.22|200.09|200.17|200.04|200.22|200.09|200.17|200.04|28
1749064500000|2025-06-04 19:15:00|200.12|199.99|200.12|200.04|200.12|200.04|200.12|199.99|2
1749064800000|2025-06-04 19:20:00|200.17|199.99|200.17|200.09|200.17|200.09|200.17|199.99|12
1749065100000|2025-06-04 19:25:00|200.22|200.14|200.22|200.14|200.22|200.14|200.22|200.14|11
1749065400000|2025-06-04 19:30:00||200.09||200.09||200.09||200.09|16
1749065700000|2025-06-04 19:35:00||200.14||200.09||200.14||200.09|15
1749066000000|2025-06-04 19:40:00|200.17|200.14|200.27|200.14|200.27|200.19|200.17|200.14|56
1749066300000|2025-06-04 19:45:00|200.22|200.19|200.22|200.09|200.22|200.19|200.22|200.09|9
1749066600000|2025-06-04 19:50:00|200.17|200.04|200.22|200.09|200.27|200.19|200.17|200.04|69
1749066900000|2025-06-04 19:55:00|200.17|200.04|200.12|199.99|200.22|200.09|200.07|199.99|91
1749103200000|2025-06-05 06:00:00|200.14|200.07|199.77|199.64|200.14|200.07|199.57|199.49|79
1749103500000|2025-06-05 06:05:00|199.82|199.69|199.82|199.74|199.82|199.74|199.77|199.64|49
1749103800000|2025-06-05 06:10:00|199.77|199.69|199.72|199.64|199.82|199.69|199.72|199.59|49
1749104100000|2025-06-05 06:15:00|199.77|199.69|199.77|199.69|199.82|199.74|199.77|199.69|29
1749104400000|2025-06-05 06:20:00|199.72|199.59|199.82|199.69|199.82|199.74|199.72|199.59|31
1749104700000|2025-06-05 06:25:00|199.87|199.74|199.92|199.79|199.92|199.79|199.87|199.69|17
1749105000000|2025-06-05 06:30:00|199.87|199.74|200.02|199.94|200.02|199.94|199.87|199.74|35
1749105300000|2025-06-05 06:35:00|199.97|199.84|199.97|199.84|199.97|199.84|199.97|199.84|2
1749105600000|2025-06-05 06:40:00|199.92|199.79|199.82|199.69|199.92|199.79|199.77|199.69|24
1749105900000|2025-06-05 06:45:00|199.87|199.74|199.92|199.84|199.92|199.84|199.82|199.69|6
1749106200000|2025-06-05 06:50:00|199.97|199.89|199.92|199.79|199.97|199.89|199.87|199.79|37
1749106500000|2025-06-05 06:55:00|199.87|199.84|199.87|199.74|200.12|200.04|199.87|199.74|223
1749106800000|2025-06-05 07:00:00|199.97|199.84|200.17|200.09|200.32|200.24|199.87|199.79|1219
1749107100000|2025-06-05 07:05:00|200.12|200.04|199.82|199.69|200.27|200.19|199.72|199.64|731
1749107400000|2025-06-05 07:10:00|199.77|199.74|199.82|199.69|199.82|199.74|199.62|199.54|838
1749107700000|2025-06-05 07:15:00|199.77|199.74|199.77|199.69|199.97|199.89|199.72|199.59|695
1749108000000|2025-06-05 07:20:00|199.82|199.74|199.72|199.64|199.92|199.79|199.62|199.54|260
1749108300000|2025-06-05 07:25:00|199.77|199.69|199.77|199.69|199.92|199.84|199.67|199.54|324
1749108600000|2025-06-05 07:30:00|199.82|199.64|199.62|199.54|199.87|199.74|199.52|199.39|1889
1749108900000|2025-06-05 07:35:00|199.57|199.49|199.67|199.59|199.77|199.69|199.47|199.39|715
1749109200000|2025-06-05 07:40:00|199.72|199.64|199.77|199.69|199.82|199.74|199.67|199.59|249
1749109500000|2025-06-05 07:45:00|199.82|199.74|199.82|199.74|199.87|199.79|199.62|199.49|448
1749109800000|2025-06-05 07:50:00|199.87|199.79|199.92|199.84|199.97|199.84|199.77|199.64|486
1749110100000|2025-06-05 07:55:00|199.87|199.79|200.22|200.14|200.27|200.14|199.87|199.79|243
1749110400000|2025-06-05 08:00:00|200.27|200.19|200.47|200.39|200.52|200.44|200.27|200.14|387
1749110700000|2025-06-05 08:05:00|200.52|200.44|200.27|200.19|200.52|200.44|200.27|200.19|319
1749111000000|2025-06-05 08:10:00|200.32|200.24|200.27|200.19|200.37|200.29|200.27|200.19|261
1749111300000|2025-06-05 08:15:00|200.32|200.24|200.37|200.29|200.42|200.34|200.22|200.14|329
1749111600000|2025-06-05 08:20:00|200.32|200.19|200.37|200.29|200.42|200.34|200.22|200.09|380
1749111900000|2025-06-05 08:25:00|200.42|200.34|200.37|200.29|200.47|200.39|200.17|200.09|472
1749112200000|2025-06-05 08:30:00|200.32|200.24|200.52|200.44|200.57|200.44|200.32|200.24|1286
1749112500000|2025-06-05 08:35:00|200.57|200.49|200.47|200.39|200.67|200.59|200.42|200.34|1041
1749112800000|2025-06-05 08:40:00|200.42|200.34|200.57|200.49|200.62|200.54|200.42|200.34|143
1749113100000|2025-06-05 08:45:00|200.62|200.44|200.62|200.54|200.62|200.54|200.42|200.29|926
1749113400000|2025-06-05 08:50:00|200.67|200.59|200.87|200.79|200.87|200.79|200.57|200.49|1013
1749113700000|2025-06-05 08:55:00|200.82|200.74|200.87|200.79|200.97|200.89|200.67|200.59|734
1749114000000|2025-06-05 09:00:00|200.82|200.74|200.82|200.74|200.92|200.84|200.67|200.54|286
1749114300000|2025-06-05 09:05:00|200.87|200.79|200.97|200.84|201.02|200.94|200.87|200.79|776
1749114600000|2025-06-05 09:10:00|200.92|200.89|200.92|200.84|201.02|200.94|200.87|200.79|128
1749114900000|2025-06-05 09:15:00|200.87|200.79|200.97|200.89|201.02|200.94|200.82|200.74|186
1749115200000|2025-06-05 09:20:00|201.02|200.84|200.87|200.79|201.02|200.89|200.87|200.74|123
1749115500000|2025-06-05 09:25:00|200.92|200.84|200.72|200.64|201.02|200.94|200.72|200.64|167
1749115800000|2025-06-05 09:30:00|200.82|200.74|200.67|200.59|200.87|200.79|200.67|200.59|143
1749116100000|2025-06-05 09:35:00|200.62|200.54|200.52|200.44|200.62|200.54|200.52|200.44|368
1749116400000|2025-06-05 09:40:00|200.57|200.49|200.72|200.59|200.77|200.69|200.52|200.44|171
1749116700000|2025-06-05 09:45:00|200.67|200.64|200.52|200.44|200.72|200.64|200.52|200.44|15228
1749117000000|2025-06-05 09:50:00|200.57|200.39|200.37|200.29|200.57|200.39|200.37|200.29|149
1749117300000|2025-06-05 09:55:00|200.42|200.34|200.47|200.39|200.52|200.44|200.42|200.34|147
1749117600000|2025-06-05 10:00:00|200.52|200.44|200.52|200.44|200.62|200.54|200.47|200.39|657
1749117900000|2025-06-05 10:05:00|200.47|200.39|200.57|200.49|200.57|200.49|200.37|200.29|219
1749118200000|2025-06-05 10:10:00|200.52|200.44|200.62|200.54|200.67|200.54|200.52|200.44|399
1749118500000|2025-06-05 10:15:00|200.57|200.49|200.67|200.59|200.67|200.59|200.57|200.49|184
1749118800000|2025-06-05 10:20:00|200.62|200.54|200.62|200.54|200.72|200.64|200.62|200.49|132
1749119100000|2025-06-05 10:25:00|200.57|200.49|200.47|200.39|200.62|200.54|200.47|200.34|420
1749119400000|2025-06-05 10:30:00|200.42|200.34|200.47|200.39|200.57|200.49|200.42|200.34|10364
1749119700000|2025-06-05 10:35:00|200.42|200.34|200.42|200.34|200.52|200.44|200.42|200.34|188
1749120000000|2025-06-05 10:40:00|200.37|200.29|200.17|200.09|200.42|200.34|200.07|199.99|279
1749120300000|2025-06-05 10:45:00|200.12|200.04|199.97|199.89|200.12|200.04|199.97|199.89|125
1749120600000|2025-06-05 10:50:00|199.92|199.84|200.07|199.99|200.07|199.99|199.92|199.84|306
1749120900000|2025-06-05 10:55:00|200.02|199.94|200.02|199.94|200.12|200.04|200.02|199.94|130
1749121200000|2025-06-05 11:00:00|199.97|199.89|199.92|199.84|200.07|199.99|199.92|199.84|300
1749121500000|2025-06-05 11:05:00|199.97|199.89|199.92|199.84|199.97|199.89|199.77|199.69|247
1749121800000|2025-06-05 11:10:00|199.87|199.79|199.77|199.69|199.92|199.84|199.77|199.69|91
1749122100000|2025-06-05 11:15:00|199.82|199.74|200.07|199.99|200.07|199.99|199.82|199.74|214
1749122400000|2025-06-05 11:20:00|200.02|199.94|200.02|199.94|200.07|199.99|199.97|199.89|75
1749122700000|2025-06-05 11:25:00|200.07|199.99|199.92|199.84|200.07|199.99|199.92|199.84|222
1749123000000|2025-06-05 11:30:00|200.02|199.89|200.12|200.04|200.12|200.04|199.97|199.89|245
1749123300000|2025-06-05 11:35:00|200.07|199.99|200.02|199.94|200.17|200.09|200.02|199.94|569
1749123600000|2025-06-05 11:40:00|200.07|199.89|199.97|199.84|200.07|199.99|199.82|199.74|261
1749123900000|2025-06-05 11:45:00|199.92|199.79|199.92|199.84|199.97|199.89|199.87|199.79|321
1749124200000|2025-06-05 11:50:00|199.87|199.79|199.92|199.84|199.97|199.84|199.87|199.79|311
1749124500000|2025-06-05 11:55:00|199.87|199.79|199.92|199.84|199.97|199.89|199.82|199.74|74
1749124800000|2025-06-05 12:00:00|199.87|199.79|199.82|199.74|199.87|199.79|199.72|199.64|399
1749125100000|2025-06-05 12:05:00|199.87|199.79|200.17|200.09|200.27|200.14|199.77|199.69|336
1749125400000|2025-06-05 12:10:00|200.12|200.04|200.22|200.09|200.27|200.14|200.12|200.04|466
1749125700000|2025-06-05 12:15:00|200.17|200.14|200.02|199.89|200.22|200.14|200.02|199.89|1055
1749126000000|2025-06-05 12:20:00|199.97|199.94|200.32|200.24|200.32|200.24|199.97|199.89|885
1749126300000|2025-06-05 12:25:00|200.27|200.19|200.32|200.24|200.37|200.29|200.27|200.19|965
1749126600000|2025-06-05 12:30:00|200.27|200.09|200.17|200.09|200.27|200.14|200.02|199.89|21045
1749126900000|2025-06-05 12:35:00|200.12|200.04|200.02|199.94|200.12|200.04|199.92|199.84|534
1749127200000|2025-06-05 12:40:00|200.07|199.99|199.82|199.69|200.17|200.09|199.77|199.69|439
1749127500000|2025-06-05 12:45:00|199.77|199.74|200.37|200.29|200.82|200.74|199.72|199.59|4034
1749127800000|2025-06-05 12:50:00|200.42|200.34|200.37|200.29|200.57|200.49|200.22|200.14|952
1749128100000|2025-06-05 12:55:00|200.42|200.34|200.22|200.14|200.42|200.34|200.17|200.04|231
1749128400000|2025-06-05 13:00:00|200.27|200.09|200.22|200.14|200.32|200.24|200.22|200.09|5194
1749128700000|2025-06-05 13:05:00|200.17|200.09|200.42|200.34|200.57|200.49|200.12|200.04|857
1749129000000|2025-06-05 13:10:00|200.47|200.39|200.02|199.94|200.62|200.54|199.97|199.84|3714
1749129300000|2025-06-05 13:15:00|199.97|199.89|200.02|199.94|200.07|199.94|199.72|199.59|1475
1749129600000|2025-06-05 13:20:00|200.07|199.99|199.62|199.54|200.07|199.99|199.47|199.39|1191
1749129900000|2025-06-05 13:25:00|199.57|199.49|199.72|199.64|199.92|199.84|199.57|199.49|1464
1749130200000|2025-06-05 13:30:00|199.67|199.59|199.77|199.69|199.87|199.79|199.57|199.49|1049
1749130500000|2025-06-05 13:35:00|199.72|199.64|200.02|199.94|200.12|200.04|199.67|199.59|1423
1749130800000|2025-06-05 13:40:00|200.07|199.89|200.47|200.34|200.47|200.39|200.07|199.89|1045
1749131100000|2025-06-05 13:45:00|200.42|200.39|200.82|200.74|200.82|200.74|200.12|200.04|1980
1749131400000|2025-06-05 13:50:00|200.87|200.79|201.17|201.09|201.17|201.09|200.82|200.74|2141
1749131700000|2025-06-05 13:55:00|201.22|201.14|201.22|201.14|201.47|201.39|201.17|201.09|1626
1749132000000|2025-06-05 14:00:00|201.27|201.19|201.77|201.64|201.77|201.69|201.27|201.19|3327
1749132300000|2025-06-05 14:05:00|201.82|201.69|201.77|201.69|201.92|201.84|201.72|201.64|2211
1749132600000|2025-06-05 14:10:00|201.72|201.64|201.67|201.59|201.97|201.89|201.67|201.54|2872
1749132900000|2025-06-05 14:15:00|201.77|201.69|201.77|201.69|201.87|201.79|201.72|201.59|1838
1749133200000|2025-06-05 14:20:00|201.82|201.74|202.02|201.89|202.12|202.04|201.67|201.54|2135
1749133500000|2025-06-05 14:25:00|201.97|201.94|201.82|201.74|202.02|201.94|201.57|201.49|3514
1749133800000|2025-06-05 14:30:00|201.87|201.79|202.02|201.94|202.02|201.94|201.77|201.69|1324
1749134100000|2025-06-05 14:35:00|201.97|201.89|202.27|202.19|202.47|202.39|201.67|201.54|3419
1749134400000|2025-06-05 14:40:00|202.32|202.24|202.57|202.44|202.92|202.79|202.27|202.19|2937
1749134700000|2025-06-05 14:45:00|202.52|202.49|202.57|202.49|202.92|202.84|202.52|202.44|2177
1749135000000|2025-06-05 14:50:00|202.62|202.54|202.62|202.54|202.67|202.59|202.47|202.39|615
1749135300000|2025-06-05 14:55:00|202.67|202.59|202.62|202.54|202.72|202.64|202.62|202.54|687
1749135600000|2025-06-05 15:00:00|202.67|202.59|202.67|202.59|202.72|202.64|202.57|202.49|1361
1749135900000|2025-06-05 15:05:00|202.62|202.54|202.67|202.59|202.72|202.64|202.52|202.44|971
1749136200000|2025-06-05 15:10:00|202.62|202.54|202.47|202.39|202.67|202.59|202.42|202.34|11935
1749136500000|2025-06-05 15:15:00|202.52|202.44|202.67|202.59|202.72|202.64|202.52|202.44|1456
1749136800000|2025-06-05 15:20:00|202.62|202.54|202.57|202.49|202.72|202.64|202.57|202.49|2302
1749137100000|2025-06-05 15:25:00|202.62|202.54|202.82|202.74|202.87|202.79|202.57|202.49|4030
1749137400000|2025-06-05 15:30:00|202.87|202.79|203.12|202.99|203.12|202.99|202.82|202.74|6530
1749137700000|2025-06-05 15:35:00|203.07|203.04|202.97|202.89|203.17|203.09|202.92|202.84|3948
1749138000000|2025-06-05 15:40:00|203.02|202.94|203.07|202.99|203.17|203.09|203.02|202.94|1148
1749138300000|2025-06-05 15:45:00|203.02|202.94|202.92|202.84|203.07|202.94|202.87|202.79|513
1749138600000|2025-06-05 15:50:00|202.97|202.89|203.02|202.94|203.02|202.94|202.92|202.84|508
1749138900000|2025-06-05 15:55:00|202.97|202.89|203.12|203.04|203.17|203.09|202.97|202.89|800
1749139200000|2025-06-05 16:00:00|203.17|202.99|203.17|203.04|203.17|203.09|203.07|202.99|119
1749139500000|2025-06-05 16:05:00|203.12|203.09|203.12|202.99|203.17|203.09|203.07|202.94|154
1749139800000|2025-06-05 16:10:00|203.07|203.04|203.07|202.99|203.07|203.04|203.02|202.94|58
1749140100000|2025-06-05 16:15:00|203.02|202.94|202.92|202.84|203.07|202.99|202.87|202.74|367
1749140400000|2025-06-05 16:20:00|202.97|202.89|202.97|202.84|203.02|202.94|202.92|202.84|104
1749140700000|2025-06-05 16:25:00|203.02|202.89|203.02|202.94|203.02|202.94|202.92|202.84|54
1749141000000|2025-06-05 16:30:00|203.07|202.99|203.17|203.09|203.17|203.09|202.97|202.89|931
1749141300000|2025-06-05 16:35:00|203.12|203.04|203.02|202.89|203.12|203.09|202.97|202.89|151
1749141600000|2025-06-05 16:40:00|202.97|202.94|202.97|202.89|203.02|202.94|202.97|202.84|64
1749141900000|2025-06-05 16:45:00|202.92|202.84|202.62|202.54|202.92|202.84|202.57|202.49|205
1749142200000|2025-06-05 16:50:00|202.57|202.49|202.62|202.54|202.67|202.59|202.32|202.24|693
1749142500000|2025-06-05 16:55:00|202.67|202.49|202.57|202.49|202.67|202.59|202.57|202.49|40
1749142800000|2025-06-05 17:00:00|202.52|202.44|202.67|202.59|202.72|202.59|202.47|202.34|56
1749143100000|2025-06-05 17:05:00|202.72|202.54|202.82|202.74|202.87|202.79|202.72|202.54|271
1749143400000|2025-06-05 17:10:00|202.87|202.69|202.87|202.79|202.87|202.79|202.82|202.69|260
1749143700000|2025-06-05 17:15:00|202.92|202.84|202.92|202.79|202.97|202.89|202.87|202.79|128
1749144000000|2025-06-05 17:20:00|202.97|202.84|202.97|202.89|203.02|202.89|202.97|202.84|22
1749144300000|2025-06-05 17:25:00|202.92|202.84|203.07|202.94|203.07|202.99|202.92|202.84|107
1749144600000|2025-06-05 17:30:00|203.12|202.99|203.17|203.04|203.17|203.04|203.12|202.99|10
1749144900000|2025-06-05 17:35:00|203.07|202.94|203.12|202.99|203.17|203.04|203.07|202.94|227
1749145200000|2025-06-05 17:40:00|203.17|203.04|203.12|203.04|203.22|203.09|203.12|202.99|65
1749145500000|2025-06-05 17:45:00|203.07|202.99|203.07|202.99|203.12|203.04|203.07|202.94|0
1749145800000|2025-06-05 17:50:00|203.02|202.94|203.07|202.94|203.07|202.99|203.02|202.94|5
1749146100000|2025-06-05 17:55:00|203.02|202.89|202.97|202.84|203.07|202.94|202.97|202.84|65
1749146400000|2025-06-05 18:00:00|203.02|202.89|202.82|202.74|203.02|202.89|202.82|202.74|129
1749146700000|2025-06-05 18:05:00|202.77|202.69|202.77|202.64|202.82|202.74|202.67|202.59|186
1749147000000|2025-06-05 18:10:00|202.72|202.59|202.72|202.59|202.77|202.69|202.72|202.59|11
1749147300000|2025-06-05 18:15:00|202.67|202.54|202.67|202.54|202.67|202.54|202.32|202.24|181
1749147600000|2025-06-05 18:20:00|202.72|202.59|202.77|202.64|202.77|202.64|202.67|202.59|9
1749147900000|2025-06-05 18:25:00|202.82|202.69|202.77|202.64|202.82|202.69|202.72|202.64|6
1749148200000|2025-06-05 18:30:00|202.82|202.69|202.92|202.79|202.92|202.79|202.82|202.69|46
1749148500000|2025-06-05 18:35:00|202.97|202.84|202.97|202.84|202.97|202.84|202.82|202.69|148
1749148800000|2025-06-05 18:40:00|202.92|202.89|202.92|202.79|202.92|202.89|202.87|202.74|50
1749149100000|2025-06-05 18:45:00|202.87|202.84|202.87|202.79|202.87|202.84|202.87|202.74|0
1749149400000|2025-06-05 18:50:00|202.92|202.84|202.92|202.79|202.92|202.84|202.87|202.79|0
1749149700000|2025-06-05 18:55:00|202.87|202.84|202.87|202.74|202.97|202.84|202.82|202.74|5
1749150000000|2025-06-05 19:00:00|202.82|202.79|202.82|202.69|202.87|202.79|202.77|202.69|50
1749150300000|2025-06-05 19:05:00|202.87|202.74|202.92|202.79|202.92|202.79|202.82|202.74|255
1749150600000|2025-06-05 19:10:00|202.87|202.74|202.67|202.54|202.92|202.79|202.62|202.54|99
1749150900000|2025-06-05 19:15:00|202.72|202.59|202.37|202.24|202.77|202.64|202.22|202.09|185
1749151200000|2025-06-05 19:20:00|202.32|202.19|202.22|202.14|202.37|202.24|202.17|202.09|19
1749151500000|2025-06-05 19:25:00|202.27|202.09|202.42|202.34|202.57|202.44|202.22|202.09|33
1749151800000|2025-06-05 19:30:00|202.47|202.39|202.67|202.54|202.67|202.59|202.42|202.39|136
1749152100000|2025-06-05 19:35:00|202.62|202.49|202.87|202.74|202.87|202.79|202.62|202.49|31
1749152400000|2025-06-05 19:40:00|202.92|202.79|202.77|202.64|202.92|202.79|202.72|202.59|19
1749152700000|2025-06-05 19:45:00|202.72|202.69|202.82|202.69|202.87|202.74|202.72|202.59|149
1749153000000|2025-06-05 19:50:00|202.77|202.64|202.62|202.49|202.82|202.64|202.62|202.49|16
1749153300000|2025-06-05 19:55:00|202.57|202.44|202.72|202.59|202.77|202.64|202.57|202.44|186
1749189600000|2025-06-06 06:00:00|202.74|202.67|203.47|203.39|203.47|203.39|202.74|202.67|105
1749189900000|2025-06-06 06:05:00|203.42|203.34|203.32|203.19|203.42|203.34|203.27|203.19|216
1749190200000|2025-06-06 06:10:00|203.27|203.24|203.27|203.19|203.32|203.24|203.22|203.14|49
1749190500000|2025-06-06 06:15:00|203.22|203.14|203.22|203.14|203.32|203.19|203.22|203.14|33
1749190800000|2025-06-06 06:20:00|203.32|203.19|203.32|203.19|203.32|203.24|203.22|203.09|46
1749191100000|2025-06-06 06:25:00|203.27|203.14|203.27|203.19|203.32|203.24|203.22|203.09|36
1749191400000|2025-06-06 06:30:00|203.32|203.24|203.47|203.34|203.47|203.34|203.27|203.19|47
1749191700000|2025-06-06 06:35:00|203.52|203.29|203.37|203.29|203.57|203.44|203.37|203.29|41
1749192000000|2025-06-06 06:40:00|203.32|203.19|203.32|203.19|203.37|203.24|203.27|203.19|28
1749192300000|2025-06-06 06:45:00|203.27|203.24|203.32|203.24|203.32|203.24|203.27|203.19|36
1749192600000|2025-06-06 06:50:00|203.37|203.29|203.27|203.14|203.42|203.29|203.22|203.09|360
1749192900000|2025-06-06 06:55:00|203.32|203.19|203.17|203.04|203.37|203.29|203.12|202.99|592
1749193200000|2025-06-06 07:00:00|203.42|203.29|203.52|203.44|203.62|203.54|203.07|202.99|3853
1749193500000|2025-06-06 07:05:00|203.47|203.39|203.22|203.14|203.52|203.44|203.02|202.89|1487
1749193800000|2025-06-06 07:10:00|203.32|203.09|203.57|203.49|203.72|203.64|203.27|203.09|7766
1749194100000|2025-06-06 07:15:00|203.62|203.54|202.82|202.74|203.77|203.64|202.77|202.69|1427
1749194400000|2025-06-06 07:20:00|202.87|202.69|203.02|202.94|203.12|203.04|202.82|202.69|1027
1749194700000|2025-06-06 07:25:00|203.07|202.99|202.72|202.64|203.07|202.99|202.62|202.54|1213
1749195000000|2025-06-06 07:30:00|202.77|202.69|202.17|202.09|202.77|202.69|202.17|202.09|1238
1749195300000|2025-06-06 07:35:00|202.22|202.14|202.47|202.34|202.47|202.39|202.17|202.14|801
1749195600000|2025-06-06 07:40:00|202.52|202.39|202.42|202.34|202.57|202.49|202.27|202.19|500
1749195900000|2025-06-06 07:45:00|202.47|202.39|202.52|202.44|202.72|202.64|202.47|202.39|671
1749196200000|2025-06-06 07:50:00|202.57|202.39|202.67|202.54|202.72|202.64|202.57|202.39|475
1749196500000|2025-06-06 07:55:00|202.62|202.59|202.82|202.74|202.87|202.79|202.62|202.54|1792
1749196800000|2025-06-06 08:00:00|202.87|202.79|203.02|202.94|203.07|202.99|202.77|202.69|675
1749197100000|2025-06-06 08:05:00|203.07|202.89|203.07|202.99|203.12|203.04|202.87|202.79|426
1749197400000|2025-06-06 08:10:00|203.02|202.94|203.17|203.04|203.17|203.09|202.87|202.79|388
1749197700000|2025-06-06 08:15:00|203.12|202.99|203.47|203.39|203.52|203.39|203.07|202.99|506
1749198000000|2025-06-06 08:20:00|203.42|203.34|203.62|203.49|203.62|203.54|203.32|203.24|347
1749198300000|2025-06-06 08:25:00|203.57|203.44|203.47|203.39|203.62|203.54|203.47|203.39|424
1749198600000|2025-06-06 08:30:00|203.42|203.34|203.32|203.19|203.52|203.44|203.32|203.19|439
1749198900000|2025-06-06 08:35:00|203.27|203.24|203.12|203.04|203.42|203.34|203.07|202.99|463
1749199200000|2025-06-06 08:40:00|203.07|202.99|203.02|202.94|203.12|203.04|202.92|202.79|287
1749199500000|2025-06-06 08:45:00|203.07|202.89|203.12|202.99|203.17|203.09|202.92|202.84|333
1749199800000|2025-06-06 08:50:00|203.07|203.04|203.12|202.99|203.17|203.09|203.02|202.94|656
1749200100000|2025-06-06 08:55:00|203.17|203.04|203.12|202.99|203.17|203.09|203.07|202.99|189
1749200400000|2025-06-06 09:00:00|203.17|203.04|203.02|202.94|203.27|203.14|203.02|202.89|174
1749200700000|2025-06-06 09:05:00|202.97|202.89|202.87|202.79|203.07|202.99|202.72|202.64|422
1749201000000|2025-06-06 09:10:00|202.92|202.84|203.02|202.94|203.07|202.94|202.87|202.74|206
1749201300000|2025-06-06 09:15:00|203.07|202.89|203.12|203.04|203.17|203.09|202.97|202.89|574
1749201600000|2025-06-06 09:20:00|203.17|202.99|202.87|202.79|203.17|202.99|202.87|202.79|257
1749201900000|2025-06-06 09:25:00|202.92|202.84|202.72|202.64|202.92|202.84|202.72|202.64|192
1749202200000|2025-06-06 09:30:00|202.77|202.69|202.92|202.79|202.97|202.89|202.72|202.64|400
1749202500000|2025-06-06 09:35:00|202.87|202.84|202.92|202.79|202.97|202.89|202.87|202.79|104
1749202800000|2025-06-06 09:40:00|202.97|202.84|203.02|202.89|203.02|202.94|202.92|202.79|1353
1749203100000|2025-06-06 09:45:00|202.97|202.94|202.97|202.89|203.07|202.94|202.92|202.84|150
1749203400000|2025-06-06 09:50:00|202.92|202.84|203.07|202.99|203.07|202.99|202.87|202.79|2969
1749203700000|2025-06-06 09:55:00|203.02|202.94|202.87|202.79|203.07|202.99|202.87|202.79|560
1749204000000|2025-06-06 10:00:00|202.82|202.74|202.92|202.84|202.92|202.84|202.72|202.64|213
1749204300000|2025-06-06 10:05:00|202.97|202.79|202.87|202.74|202.97|202.84|202.82|202.74|94
1749204600000|2025-06-06 10:10:00|202.82|202.79|202.87|202.79|202.87|202.79|202.82|202.74|54
1749204900000|2025-06-06 10:15:00|202.82|202.74|202.92|202.84|202.92|202.84|202.72|202.64|733
1749205200000|2025-06-06 10:20:00|202.87|202.79|202.82|202.74|202.97|202.89|202.77|202.69|1178
1749205500000|2025-06-06 10:25:00|202.87|202.79|202.82|202.74|202.92|202.84|202.82|202.74|625
1749205800000|2025-06-06 10:30:00|202.87|202.79|203.02|202.94|203.02|202.94|202.77|202.69|444
1749206100000|2025-06-06 10:35:00|203.07|202.89|203.12|203.04|203.12|203.04|203.02|202.89|2038
1749206400000|2025-06-06 10:40:00|203.07|202.99|203.12|203.04|203.12|203.04|203.02|202.94|392
1749206700000|2025-06-06 10:45:00|203.07|202.99|203.07|202.99|203.07|202.99|203.02|202.94|283
1749207000000|2025-06-06 10:50:00|203.12|203.04|203.12|202.99|203.17|203.09|203.07|202.94|2646
1749207300000|2025-06-06 10:55:00|203.17|203.04|203.12|203.04|203.22|203.09|203.12|202.99|100
1749207600000|2025-06-06 11:00:00|203.17|203.09|203.22|203.14|203.22|203.14|203.02|202.94|70
1749207900000|2025-06-06 11:05:00|203.17|203.09|203.22|203.14|203.22|203.14|203.17|203.09|61
1749208200000|2025-06-06 11:10:00|203.17|203.09|203.17|203.09|203.22|203.14|203.12|203.04|74
1749208500000|2025-06-06 11:15:00|203.22|203.14|203.32|203.24|203.37|203.29|203.17|203.14|130
1749208800000|2025-06-06 11:20:00|203.37|203.29|203.37|203.24|203.37|203.29|203.27|203.19|48
1749209100000|2025-06-06 11:25:00|203.32|203.29|203.52|203.44|203.52|203.44|203.32|203.24|1183
1749209400000|2025-06-06 11:30:00|203.62|203.49|203.52|203.44|203.62|203.54|203.52|203.44|476
1749209700000|2025-06-06 11:35:00|203.57|203.49|203.47|203.34|203.57|203.49|203.37|203.29|157
1749210000000|2025-06-06 11:40:00|203.42|203.29|203.22|203.14|203.47|203.34|203.22|203.14|132
1749210300000|2025-06-06 11:45:00|203.27|203.19|203.27|203.14|203.37|203.24|203.22|203.14|57
1749210600000|2025-06-06 11:50:00|203.22|203.09|203.27|203.19|203.32|203.24|203.17|203.09|193
1749210900000|2025-06-06 11:55:00|203.32|203.24|203.22|203.14|203.32|203.24|203.22|203.09|31
1749211200000|2025-06-06 12:00:00|203.27|203.19|203.47|203.34|203.47|203.39|203.27|203.14|255
1749211500000|2025-06-06 12:05:00|203.42|203.39|203.42|203.34|203.47|203.39|203.42|203.34|904
1749211800000|2025-06-06 12:10:00|203.37|203.29|203.32|203.19|203.42|203.29|203.22|203.14|705
1749212100000|2025-06-06 12:15:00|203.27|203.24|203.12|203.04|203.37|203.29|203.07|202.99|25
1749212400000|2025-06-06 12:20:00|203.07|202.99|203.07|202.99|203.12|203.04|203.02|202.94|88
1749212700000|2025-06-06 12:25:00|203.12|202.94|203.12|202.99|203.17|203.09|203.07|202.94|232
1749213000000|2025-06-06 12:30:00|203.17|203.04|203.62|203.49|203.72|203.59|203.17|203.04|2819
1749213300000|2025-06-06 12:35:00|203.57|203.54|203.82|203.74|203.82|203.74|203.57|203.49|1835
1749213600000|2025-06-06 12:40:00|203.77|203.69|203.82|203.74|203.92|203.84|203.77|203.69|813
1749213900000|2025-06-06 12:45:00|203.87|203.79|203.82|203.74|203.92|203.84|203.77|203.69|745
1749214200000|2025-06-06 12:50:00|203.87|203.79|203.92|203.84|204.02|203.94|203.82|203.74|460
1749214500000|2025-06-06 12:55:00|203.97|203.89|203.97|203.89|204.02|203.94|203.87|203.79|424
1749214800000|2025-06-06 13:00:00|203.92|203.84|204.07|203.99|204.12|204.04|203.57|203.44|3400
1749215100000|2025-06-06 13:05:00|204.12|204.04|204.12|204.04|204.22|204.14|204.07|203.99|722
1749215400000|2025-06-06 13:10:00|204.17|204.09|204.32|204.19|204.32|204.24|204.17|204.09|673
1749215700000|2025-06-06 13:15:00|204.27|204.24|204.37|204.29|204.37|204.29|204.22|204.14|640
1749216000000|2025-06-06 13:20:00|204.32|204.24|204.27|204.14|204.37|204.29|204.22|204.14|471
1749216300000|2025-06-06 13:25:00|204.22|204.19|204.32|204.24|204.42|204.34|204.22|204.19|730
1749216600000|2025-06-06 13:30:00|204.37|204.29|204.57|204.49|204.67|204.54|204.37|204.29|5019
1749216900000|2025-06-06 13:35:00|204.52|204.44|204.67|204.59|204.67|204.59|204.42|204.34|461
1749217200000|2025-06-06 13:40:00|204.72|204.64|205.12|205.04|205.12|205.04|204.72|204.64|2092
1749217500000|2025-06-06 13:45:00|205.17|205.09|204.87|204.79|205.17|205.09|204.82|204.74|1506
1749217800000|2025-06-06 13:50:00|204.92|204.74|204.62|204.54|204.92|204.79|204.57|204.49|683
1749218100000|2025-06-06 13:55:00|204.57|204.49|204.52|204.44|204.62|204.54|204.42|204.29|330
1749218400000|2025-06-06 14:00:00|204.47|204.39|204.22|204.14|204.47|204.39|204.17|204.09|1334
1749218700000|2025-06-06 14:05:00|204.27|204.19|204.32|204.19|204.37|204.29|204.12|204.04|2586
1749219000000|2025-06-06 14:10:00|204.27|204.14|204.17|204.09|204.32|204.14|203.92|203.84|1115
1749219300000|2025-06-06 14:15:00|204.22|204.14|204.17|204.09|204.27|204.19|204.07|203.99|380
1749219600000|2025-06-06 14:20:00|204.22|204.14|204.37|204.24|204.37|204.29|204.22|204.14|3536
1749219900000|2025-06-06 14:25:00|204.32|204.29|204.22|204.14|204.47|204.34|204.12|204.04|866
1749220200000|2025-06-06 14:30:00|204.17|204.09|204.12|204.04|204.27|204.14|204.07|203.99|261
1749220500000|2025-06-06 14:35:00|204.17|204.09|204.37|204.24|204.37|204.24|204.12|204.04|553
1749220800000|2025-06-06 14:40:00|204.32|204.29|204.32|204.24|204.37|204.29|204.17|204.04|319
1749221100000|2025-06-06 14:45:00|204.27|204.19|204.32|204.19|204.32|204.24|204.27|204.14|10371
1749221400000|2025-06-06 14:50:00|204.27|204.24|204.32|204.24|204.42|204.29|204.27|204.19|415
1749221700000|2025-06-06 14:55:00|204.37|204.29|204.22|204.14|204.42|204.34|204.17|204.09|857
1749222000000|2025-06-06 15:00:00|204.17|204.09|204.32|204.24|204.32|204.24|204.17|204.09|2422
1749222300000|2025-06-06 15:05:00|204.37|204.29|204.52|204.44|204.57|204.49|204.37|204.24|730
1749222600000|2025-06-06 15:10:00|204.47|204.39|204.47|204.39|204.47|204.44|204.42|204.34|479
1749222900000|2025-06-06 15:15:00|204.42|204.34|204.12|204.04|204.42|204.34|204.12|203.99|970
1749223200000|2025-06-06 15:20:00|204.17|203.99|204.17|204.09|204.27|204.14|204.02|203.94|1163
1749223500000|2025-06-06 15:25:00|204.12|204.04|204.22|204.14|204.27|204.19|204.07|203.99|2440
1749223800000|2025-06-06 15:30:00|204.27|204.19|204.27|204.19|204.32|204.24|204.22|204.14|3362
1749224100000|2025-06-06 15:35:00|204.37|204.24|204.32|204.19|204.47|204.39|204.27|204.19|1859
1749224400000|2025-06-06 15:40:00|204.37|204.24|204.47|204.39|204.52|204.44|204.32|204.24|1495
1749224700000|2025-06-06 15:45:00|204.42|204.34|204.57|204.44|204.57|204.49|204.37|204.29|126
1749225000000|2025-06-06 15:50:00|204.52|204.49|204.57|204.49|204.62|204.54|204.52|204.44|8148
1749225300000|2025-06-06 15:55:00|204.62|204.54|204.57|204.44|204.62|204.54|204.47|204.39|361
1749225600000|2025-06-06 16:00:00|204.62|204.49|204.57|204.49|204.62|204.54|204.52|204.44|448
1749225900000|2025-06-06 16:05:00|204.62|204.54|204.57|204.49|204.62|204.54|204.52|204.44|15
1749226200000|2025-06-06 16:10:00|204.62|204.44|204.52|204.44|204.62|204.54|204.52|204.44|24
1749226500000|2025-06-06 16:15:00|204.47|204.39|204.47|204.39|204.57|204.49|204.42|204.34|132
1749226800000|2025-06-06 16:20:00|204.42|204.34|204.47|204.39|204.47|204.39|204.42|204.34|4
1749227100000|2025-06-06 16:25:00|204.52|204.44|204.47|204.39|204.52|204.44|204.47|204.39|48
1749227400000|2025-06-06 16:30:00|204.52|204.34|204.47|204.34|204.52|204.44|204.47|204.34|3
1749227700000|2025-06-06 16:35:00|204.42|204.39|204.37|204.29|204.47|204.39|204.37|204.29|33
1749228000000|2025-06-06 16:40:00|204.32|204.24|204.32|204.24|204.37|204.29|204.27|204.19|143
1749228300000|2025-06-06 16:45:00|204.27|204.19|204.37|204.29|204.37|204.29|204.27|204.19|27
1749228600000|2025-06-06 16:50:00|204.32|204.24|204.22|204.14|204.32|204.29|204.22|204.09|43
1749228900000|2025-06-06 16:55:00|204.17|204.09|204.22|204.09|204.22|204.09|204.07|203.99|75
1749229200000|2025-06-06 17:00:00|204.17|204.14|204.17|204.04|204.22|204.14|204.17|204.04|42
1749229500000|2025-06-06 17:05:00|204.12||204.12||204.17||204.12||39
1749229800000|2025-06-06 17:10:00|204.07|203.99|204.12|203.99|204.12|204.04|204.07|203.99|52
1749230100000|2025-06-06 17:15:00|204.07|204.04|204.22|204.09|204.22|204.09|204.07|204.04|17
1749230400000|2025-06-06 17:20:00|204.27|204.14|204.22|204.14|204.27|204.14|204.22|204.09|33
1749230700000|2025-06-06 17:25:00|204.17|204.09|204.27|204.14|204.27|204.14|204.17|204.09|102
1749231000000|2025-06-06 17:30:00|204.32|204.19|204.27|204.19|204.32|204.19|204.27|204.14|53
1749231300000|2025-06-06 17:35:00|204.32|204.14|204.32|204.19|204.32|204.19|204.32|204.14|1
1749231600000|2025-06-06 17:40:00|204.27||204.32||204.32||204.27||0
1749231900000|2025-06-06 17:45:00||204.24||204.19||204.24||204.19|0
1749232200000|2025-06-06 17:50:00|204.27|204.14|204.32|204.19|204.32|204.19|204.27|204.14|27
1749232800000|2025-06-06 18:00:00|204.37|204.24|204.42|204.29|204.47|204.34|204.37|204.24|0
1749233100000|2025-06-06 18:05:00||204.34||204.29||204.34||204.29|0
1749233400000|2025-06-06 18:10:00||204.34||204.29||204.34||204.29|1
1749233700000|2025-06-06 18:15:00|204.47|204.34|204.47|204.34|204.47|204.34|204.42|204.29|0
1749234000000|2025-06-06 18:20:00|204.42|204.29|204.47|204.34|204.47|204.34|204.42|204.29|1
1749234300000|2025-06-06 18:25:00|204.42|204.29|204.42|204.29|204.42|204.34|204.37|204.24|31
1749234600000|2025-06-06 18:30:00|204.47|204.34|204.52|204.39|204.57|204.44|204.42|204.29|28
1749234900000|2025-06-06 18:35:00|204.47||204.52||204.52||204.47||0
1749235200000|2025-06-06 18:40:00|204.47||204.47||204.52||204.47||43
1749235500000|2025-06-06 18:45:00|204.42|204.34|204.52|204.39|204.52|204.39|204.42|204.34|16
1749235800000|2025-06-06 18:50:00|204.47|204.44|204.52|204.44|204.52|204.44|204.47|204.44|0
1749236100000|2025-06-06 18:55:00|204.57||204.52||204.57||204.52||2
1749236400000|2025-06-06 19:00:00|204.57||204.57||204.57||204.52||0
1749236700000|2025-06-06 19:05:00|204.52||204.52||204.57||204.52||0
1749237000000|2025-06-06 19:10:00|204.57|204.39|204.52|204.39|204.57|204.44|204.52|204.39|22
1749237300000|2025-06-06 19:15:00|204.57|204.44|204.52|204.39|204.57|204.44|204.52|204.39|17
1749237600000|2025-06-06 19:20:00|204.47|204.49|204.57|204.44|204.57|204.49|204.47|204.44|310
1749237900000|2025-06-06 19:25:00|204.62|204.49|204.57|204.44|204.62|204.49|204.57|204.44|29
1749238200000|2025-06-06 19:30:00|204.52|204.49|204.62|204.54|204.62|204.54|204.52|204.44|21
1749238500000|2025-06-06 19:35:00|204.67|204.59|204.52|204.39|204.67|204.59|204.52|204.39|192
1749238800000|2025-06-06 19:40:00|204.57|204.44|204.57|204.49|204.57|204.49|204.52|204.44|6
1749239100000|2025-06-06 19:45:00|204.62|204.54|204.62|204.49|204.62|204.54|204.57|204.49|76
1749239400000|2025-06-06 19:50:00|204.57|204.54|204.72|204.64|204.77|204.64|204.57|204.49|28
1749239700000|2025-06-06 19:55:00|204.77|204.59|204.27|204.14|204.77|204.64|204.27|204.14|431
1749448800000|2025-06-09 06:00:00|204.22|204.04|204.22|204.04|204.27|204.09|204.22|204.04|44
1749449100000|2025-06-09 06:05:00|204.17|204.14|204.27|204.14|204.27|204.14|204.17|204.14|27
1749449400000|2025-06-09 06:10:00|204.22|204.09|204.22|204.14|204.27|204.14|204.12|203.99|11
1749449700000|2025-06-09 06:15:00|204.17|204.09|204.22|204.09|204.27|204.19|204.17|204.09|33
1749450000000|2025-06-09 06:20:00|204.17|204.04|204.32|204.19|204.32|204.19|204.12|204.04|53
1749450300000|2025-06-09 06:25:00|204.27|204.24|204.32|204.24|204.32|204.24|204.27|204.19|14
1749450600000|2025-06-09 06:30:00|204.27|204.19|204.27|204.19|204.32|204.24|204.22|204.09|15
1749450900000|2025-06-09 06:35:00||204.14||204.09||204.14||204.09|5
1749451200000|2025-06-09 06:40:00|204.22|204.14|204.22|204.09|204.22|204.14|204.22|204.09|0
1749451500000|2025-06-09 06:45:00|204.27|204.14|204.27|204.14|204.27|204.19|204.27|204.09|5
1749451800000|2025-06-09 06:50:00|204.22|204.09|204.32|204.19|204.32|204.19|204.12|204.04|129
1749452100000|2025-06-09 06:55:00|204.27|204.14|204.12|204.04|204.32|204.19|204.02|203.94|475
1749452400000|2025-06-09 07:00:00|204.32|204.19|204.82|204.69|204.82|204.74|204.22|204.14|1736
1749452700000|2025-06-09 07:05:00|204.87|204.74|203.87|203.79|204.92|204.84|203.87|203.79|747
1749453000000|2025-06-09 07:10:00|203.82|203.74|203.82|203.74|203.97|203.89|203.67|203.54|689
1749453300000|2025-06-09 07:15:00|203.77|203.69|203.17|203.09|203.97|203.84|203.17|203.09|1662
1749453600000|2025-06-09 07:20:00|203.12|203.04|203.57|203.44|203.72|203.64|203.12|203.04|1332
1749453900000|2025-06-09 07:25:00|203.52|203.49|203.47|203.39|203.62|203.54|203.42|203.34|642
1749454200000|2025-06-09 07:30:00|203.52|203.44|203.57|203.49|203.67|203.59|203.42|203.34|575
1749454500000|2025-06-09 07:35:00|203.62|203.44|203.62|203.54|203.62|203.54|203.32|203.24|824
1749454800000|2025-06-09 07:40:00|203.57|203.49|203.47|203.39|203.62|203.49|203.27|203.19|705
1749455100000|2025-06-09 07:45:00|203.42|203.34|203.47|203.39|203.52|203.44|203.32|203.19|734
1749455400000|2025-06-09 07:50:00|203.57|203.44|203.37|203.29|203.62|203.49|203.32|203.24|793
1749455700000|2025-06-09 07:55:00|203.42|203.34|203.67|203.59|203.67|203.59|203.32|203.24|311
1749456000000|2025-06-09 08:00:00|203.72|203.54|203.47|203.39|203.72|203.59|203.42|203.29|334
1749456300000|2025-06-09 08:05:00|203.42|203.34|203.67|203.59|203.67|203.59|203.42|203.29|360
1749456600000|2025-06-09 08:10:00|203.72|203.54|203.62|203.54|203.72|203.64|203.47|203.34|222
1749456900000|2025-06-09 08:15:00|203.67|203.59|203.52|203.44|203.77|203.64|203.52|203.44|200
1749457200000|2025-06-09 08:20:00|203.47|203.39|203.47|203.34|203.52|203.44|203.37|203.24|307
1749457500000|2025-06-09 08:25:00|203.42|203.39|203.62|203.54|203.67|203.59|203.42|203.34|461
1749457800000|2025-06-09 08:30:00|203.67|203.49|203.67|203.59|203.72|203.64|203.57|203.49|243
1749458100000|2025-06-09 08:35:00|203.72|203.64|203.57|203.49|203.82|203.74|203.57|203.49|101
1749458400000|2025-06-09 08:40:00|203.62|203.54|204.02|203.94|204.02|203.94|203.62|203.49|252
1749458700000|2025-06-09 08:45:00|203.97|203.89|203.97|203.84|204.07|203.99|203.92|203.79|290
1749459000000|2025-06-09 08:50:00|203.92|203.89|204.12|203.99|204.12|203.99|203.92|203.84|76
1749459300000|2025-06-09 08:55:00|204.07|204.04|204.27|204.14|204.27|204.19|204.07|204.04|425
1749459600000|2025-06-09 09:00:00|204.32|204.19|204.32|204.24|204.37|204.29|204.27|204.14|45
1749459900000|2025-06-09 09:05:00|204.27|204.19|204.32|204.19|204.42|204.29|204.22|204.14|207
1749460200000|2025-06-09 09:10:00|204.37|204.24|204.47|204.34|204.52|204.44|204.32|204.24|587
1749460500000|2025-06-09 09:15:00|204.42|204.39|204.52|204.39|204.57|204.44|204.42|204.34|268
1749460800000|2025-06-09 09:20:00|204.47|204.44|204.47|204.39|204.52|204.44|204.32|204.24|188
1749461100000|2025-06-09 09:25:00|204.42|204.34|204.57|204.49|204.62|204.54|204.37|204.29|133
1749461400000|2025-06-09 09:30:00|204.62|204.44|204.47|204.34|204.62|204.49|204.37|204.29|421
1749461700000|2025-06-09 09:35:00|204.42|204.39|204.27|204.19|204.47|204.39|204.17|204.09|469
1749462000000|2025-06-09 09:40:00|204.22|204.14|204.27|204.14|204.37|204.29|204.22|204.14|293
1749462300000|2025-06-09 09:45:00|204.32|204.19|204.42|204.34|204.42|204.34|204.32|204.19|72
1749462600000|2025-06-09 09:50:00|204.37|204.29|204.42|204.29|204.47|204.39|204.32|204.19|87
1749462900000|2025-06-09 09:55:00|204.37|204.24|204.37|204.29|204.42|204.29|204.22|204.14|80
1749463200000|2025-06-09 10:00:00|204.32|204.24|204.57|204.49|204.57|204.49|204.32|204.24|112
1749463500000|2025-06-09 10:05:00|204.52|204.44|204.42|204.34|204.52|204.49|204.42|204.34|286
1749463800000|2025-06-09 10:10:00|204.47|204.39|204.47|204.34|204.57|204.49|204.37|204.24|54
1749464100000|2025-06-09 10:15:00|204.42|204.39|204.47|204.34|204.47|204.39|204.42|204.29|49
1749464400000|2025-06-09 10:20:00|204.42|204.39|204.47|204.39|204.52|204.44|204.42|204.34|236
1749464700000|2025-06-09 10:25:00|204.42|204.34|204.42|204.34|204.47|204.39|204.42|204.29|99
1749465000000|2025-06-09 10:30:00|204.52|204.39|204.52|204.44|204.57|204.49|204.52|204.39|321
1749465300000|2025-06-09 10:35:00|204.57|204.39|204.67|204.59|204.67|204.59|204.57|204.39|43
1749465600000|2025-06-09 10:40:00|204.72|204.54|204.37|204.29|204.72|204.54|204.37|204.29|5069
1749465900000|2025-06-09 10:45:00|204.42|204.34|204.27|204.19|204.42|204.34|204.17|204.09|187
1749466200000|2025-06-09 10:50:00|204.32|204.24|204.22|204.14|204.37|204.29|204.22|204.14|116
1749466500000|2025-06-09 10:55:00|204.17|204.09|204.17|204.09|204.22|204.14|204.12|204.04|221
1749466800000|2025-06-09 11:00:00|204.22|204.14|204.12|204.04|204.27|204.14|204.07|203.99|144
1749467100000|2025-06-09 11:05:00|204.07|203.99|204.12|204.04|204.12|204.04|204.07|203.99|50
1749467400000|2025-06-09 11:10:00|204.07|203.94|204.17|204.09|204.17|204.09|204.02|203.94|87
1749467700000|2025-06-09 11:15:00|204.12|204.04|204.22|204.14|204.42|204.29|204.07|203.99|2783
1749468000000|2025-06-09 11:20:00|204.17|204.09|204.22|204.14|204.37|204.24|204.12|204.04|139
1749468300000|2025-06-09 11:25:00|204.27|204.19|204.22|204.14|204.32|204.24|204.22|204.14|125
1749468600000|2025-06-09 11:30:00|204.27|204.19|204.42|204.29|204.42|204.34|204.22|204.14|104
1749468900000|2025-06-09 11:35:00|204.37|204.24|204.32|204.24|204.47|204.34|204.32|204.24|66
1749469200000|2025-06-09 11:40:00|204.37|204.29|204.22|204.09|204.42|204.34|204.17|204.04|53
1749469500000|2025-06-09 11:45:00|204.17|204.04|203.97|203.84|204.17|204.04|203.92|203.79|222
1749469800000|2025-06-09 11:50:00|204.02|203.89|203.92|203.79|204.07|203.94|203.87|203.79|213
1749470100000|2025-06-09 11:55:00|203.87|203.84|203.82|203.69|203.97|203.89|203.82|203.69|96
1749470400000|2025-06-09 12:00:00|203.77|203.74|203.72|203.64|203.87|203.79|203.72|203.59|280
1749470700000|2025-06-09 12:05:00|203.67|203.59|203.82|203.74|203.87|203.74|203.67|203.59|28
1749471000000|2025-06-09 12:10:00|203.87|203.79|203.92|203.84|204.02|203.94|203.82|203.74|319
1749471300000|2025-06-09 12:15:00|203.87|203.79|203.92|203.84|203.97|203.89|203.77|203.69|439
1749471600000|2025-06-09 12:20:00|203.97|203.79|203.97|203.89|204.02|203.94|203.87|203.79|69
1749471900000|2025-06-09 12:25:00|204.02|203.94|204.02|203.94|204.12|203.99|203.97|203.89|84
1749472200000|2025-06-09 12:30:00|204.07|203.99|204.07|203.99|204.17|204.09|204.02|203.99|112
1749472500000|2025-06-09 12:35:00|204.12|203.94|204.22|204.09|204.22|204.14|204.07|203.94|29
1749472800000|2025-06-09 12:40:00|204.17|204.14|204.12|203.99|204.22|204.14|204.07|203.99|37
1749473100000|2025-06-09 12:45:00|204.07|203.94|203.97|203.89|204.07|203.94|203.92|203.79|128
1749473400000|2025-06-09 12:50:00|203.92|203.84|203.92|203.84|204.02|203.89|203.92|203.79|83
1749473700000|2025-06-09 12:55:00|203.87|203.79|204.02|203.94|204.07|203.99|203.87|203.74|86
1749474000000|2025-06-09 13:00:00|204.07|203.99|204.17|204.04|204.17|204.04|204.02|203.94|4963
1749474300000|2025-06-09 13:05:00|204.12|203.99|204.12|203.99|204.17|204.09|204.07|203.99|54
1749474600000|2025-06-09 13:10:00|204.07|203.94|204.22|204.14|204.22|204.14|204.07|203.94|121
1749474900000|2025-06-09 13:15:00|204.17|204.09|204.07|203.99|204.22|204.14|204.07|203.99|219
1749475200000|2025-06-09 13:20:00|204.12|204.04|204.17|204.09|204.27|204.19|204.12|204.04|148
1749475500000|2025-06-09 13:25:00|204.22|204.14|204.27|204.19|204.32|204.19|204.17|204.09|5653
1749475800000|2025-06-09 13:30:00|204.32|204.24|204.17|204.09|204.37|204.24|204.12|204.04|578
1749476100000|2025-06-09 13:35:00|204.22|204.04|204.37|204.29|204.42|204.34|204.17|204.04|278
1749476400000|2025-06-09 13:40:00|204.42|204.34|204.57|204.49|204.62|204.54|204.37|204.34|427
1749476700000|2025-06-09 13:45:00|204.52|204.44|204.72|204.59|204.72|204.59|204.52|204.44|661
1749477000000|2025-06-09 13:50:00|204.67|204.64|204.67|204.59|204.72|204.64|204.52|204.44|366
1749477300000|2025-06-09 13:55:00|204.62|204.54|204.62|204.54|204.72|204.64|204.57|204.49|661
1749477600000|2025-06-09 14:00:00|204.67|204.59|204.52|204.44|204.72|204.64|204.47|204.39|179
1749477900000|2025-06-09 14:05:00|204.57|204.49|204.57|204.49|204.62|204.54|204.47|204.39|366
1749478200000|2025-06-09 14:10:00|204.52|204.44|204.42|204.34|204.57|204.49|204.32|204.24|238
1749478500000|2025-06-09 14:15:00|204.47|204.29|204.47|204.39|204.57|204.49|204.37|204.29|2028
1749478800000|2025-06-09 14:20:00|204.52|204.44|204.52|204.44|204.57|204.49|204.42|204.34|122
1749479100000|2025-06-09 14:25:00|204.57|204.39|204.57|204.49|204.62|204.54|204.42|204.34|298
1749479400000|2025-06-09 14:30:00|204.62|204.54|204.67|204.59|204.82|204.74|204.52|204.44|1935
1749479700000|2025-06-09 14:35:00|204.62|204.54|204.67|204.59|204.67|204.59|204.52|204.44|179
1749480000000|2025-06-09 14:40:00|204.62|204.54|204.72|204.64|204.72|204.64|204.52|204.44|527
1749480300000|2025-06-09 14:45:00|204.67|204.59|204.62|204.49|204.67|204.64|204.57|204.49|565
1749480600000|2025-06-09 14:50:00|204.57|204.54|204.57|204.49|204.62|204.54|204.57|204.44|97
1749480900000|2025-06-09 14:55:00|204.52|204.44|204.42|204.34|204.57|204.49|204.42|204.29|303
1749481200000|2025-06-09 15:00:00|204.47|204.39|204.22|204.09|204.52|204.44|204.17|204.09|1003
1749481500000|2025-06-09 15:05:00|204.27|204.14|204.17|204.09|204.27|204.19|204.12|204.04|207
1749481800000|2025-06-09 15:10:00|204.12|204.04|204.27|204.19|204.32|204.24|204.12|204.04|261
1749482100000|2025-06-09 15:15:00|204.32|204.24|204.27|204.19|204.32|204.24|204.22|204.14|253
1749482400000|2025-06-09 15:20:00|204.32|204.24|204.37|204.29|204.42|204.34|204.32|204.19|411
1749482700000|2025-06-09 15:25:00|204.42|204.34|204.42|204.34|204.42|204.34|204.32|204.24|878
1749483000000|2025-06-09 15:30:00|204.47|204.39|204.52|204.44|204.67|204.59|204.47|204.39|1773
1749483300000|2025-06-09 15:35:00|204.57|204.49|204.62|204.54|204.67|204.59|204.57|204.49|718
1749483600000|2025-06-09 15:40:00|204.67|204.59|204.72|204.64|204.77|204.69|204.62|204.54|574
1749483900000|2025-06-09 15:45:00|204.77|204.69|204.77|204.69|204.77|204.69|204.72|204.64|102
1749484200000|2025-06-09 15:50:00|204.82|204.74|204.77|204.69|204.82|204.74|204.72|204.64|109
1749484500000|2025-06-09 15:55:00|204.72|204.64|204.72|204.64|204.77|204.69|204.67|204.59|178
1749484800000|2025-06-09 16:00:00|204.67|204.59|204.67|204.59|204.72|204.64|204.67|204.59|33
1749485100000|2025-06-09 16:05:00|204.62|204.54|204.52|204.44|204.62|204.54|204.47|204.39|111
1749485400000|2025-06-09 16:10:00|204.57|204.49|204.62|204.54|204.62|204.54|204.52|204.44|209
1749485700000|2025-06-09 16:15:00|204.57|204.49|204.62|204.54|204.62|204.54|204.52|204.44|142
1749486000000|2025-06-09 16:20:00|204.57|204.49|204.62|204.54|204.62|204.54|204.57|204.49|123
1749486300000|2025-06-09 16:25:00|204.57|204.49|204.57|204.49|204.62|204.54|204.52|204.44|186
1749486600000|2025-06-09 16:30:00|204.52|204.44|204.62|204.54|204.62|204.54|204.52|204.44|106
1749486900000|2025-06-09 16:35:00|204.67|204.49|204.62|204.54|204.67|204.54|204.62|204.49|6
1749487200000|2025-06-09 16:40:00|204.57|204.49|204.52|204.44|204.57|204.49|204.47|204.39|102
1749487500000|2025-06-09 16:45:00|204.47|204.39|204.47|204.39|204.52|204.44|204.47|204.39|54
1749487800000|2025-06-09 16:50:00|204.52|204.44|204.67|204.54|204.72|204.64|204.52|204.44|168
1749488100000|2025-06-09 16:55:00|204.62|204.49|204.62|204.49|204.62|204.49|204.57|204.44|22
1749488400000|2025-06-09 17:00:00|204.67|204.54|204.67|204.59|204.67|204.59|204.67|204.54|105
1749488700000|2025-06-09 17:05:00|204.72|204.64|204.72|204.59|204.77|204.64|204.72|204.59|137
1749489000000|2025-06-09 17:10:00|204.67|204.64|204.77|204.64|204.77|204.64|204.67|204.59|100
1749489300000|2025-06-09 17:15:00|204.72|204.59|204.67|204.59|204.72|204.59|204.67|204.54|54
1749489600000|2025-06-09 17:20:00|204.62|204.54|204.72|204.59|204.72|204.59|204.62|204.54|39
1749489900000|2025-06-09 17:25:00|204.77|204.64|204.77|204.64|204.82|204.69|204.72|204.64|117
1749490200000|2025-06-09 17:30:00|204.72|204.59|204.72|204.59|204.77|204.64|204.67|204.59|57
1749490500000|2025-06-09 17:35:00|204.77|204.64|204.77|204.64|204.77|204.64|204.72|204.64|5
1749490800000|2025-06-09 17:40:00|204.72|204.59|204.77|204.64|204.77|204.64|204.72|204.59|65
1749491100000|2025-06-09 17:45:00|204.82|204.69|204.82|204.69|204.82|204.69|204.77|204.64|181
1749491400000|2025-06-09 17:50:00|204.87|204.74|204.82|204.69|204.87|204.74|204.82|204.69|3
1749491700000|2025-06-09 17:55:00|204.77||204.82||204.82||204.77||1
1749492000000|2025-06-09 18:00:00|204.77||204.82||204.82||204.77||5
1749492300000|2025-06-09 18:05:00|204.77|204.64|204.77|204.64|204.77|204.64|204.77|204.64|5
1749492900000|2025-06-09 18:15:00|204.82|204.69|204.82|204.69|204.82|204.69|204.77|204.69|1
1749493200000|2025-06-09 18:20:00|204.77||204.82||204.82||204.77||1
1749493500000|2025-06-09 18:25:00|204.77||204.77||204.82||204.77||0
1749493800000|2025-06-09 18:30:00|204.82||204.82||204.82||204.77||0
1749494100000|2025-06-09 18:35:00|204.77|204.64|204.67|204.54|204.82|204.64|204.67|204.54|130
1749494400000|2025-06-09 18:40:00|204.62|204.59|204.67|204.59|204.67|204.59|204.62|204.59|1
1749494700000|2025-06-09 18:45:00|204.72||204.67||204.72||204.67||8
1749495000000|2025-06-09 18:50:00|204.72|204.54|204.72|204.59|204.72|204.59|204.67|204.54|62
1749495300000|2025-06-09 18:55:00||204.64||204.64||204.64||204.64|55
1749495600000|2025-06-09 19:00:00||204.59||204.64||204.64||204.59|18
1749495900000|2025-06-09 19:05:00||204.59||204.64||204.64||204.59|28
1749496200000|2025-06-09 19:10:00|204.77||204.72||204.77||204.72||55
1749496500000|2025-06-09 19:15:00|204.77|204.59|204.72|204.59|204.77|204.59|204.67|204.59|16
1749496800000|2025-06-09 19:20:00|204.67||204.67||204.72||204.67||0
1749497100000|2025-06-09 19:25:00|204.72||204.67||204.72||204.67||0
1749497400000|2025-06-09 19:30:00|204.72|204.64|204.67|204.54|204.72|204.64|204.67|204.54|122
1749497700000|2025-06-09 19:35:00|204.62|204.49|204.57|204.44|204.62|204.49|204.57|204.44|71
1749498000000|2025-06-09 19:40:00|204.52|204.49|204.52|204.44|204.57|204.49|204.52|204.44|31
1749498300000|2025-06-09 19:45:00|204.57|204.39|204.52|204.39|204.57|204.44|204.47|204.34|66
1749498600000|2025-06-09 19:50:00|204.57|204.44|204.37|204.29|204.57|204.44|204.37|204.24|63
1749498900000|2025-06-09 19:55:00|204.42|204.34|204.32|204.19|204.47|204.34|204.32|204.19|30
1749535200000|2025-06-10 06:00:00|204.77|204.59|204.67|204.54|204.77|204.69|204.57|204.49|78
1749535500000|2025-06-10 06:05:00|204.72|204.59|204.77|204.64|204.87|204.74|204.72|204.59|60
1749535800000|2025-06-10 06:10:00|204.82|204.59|204.72|204.59|204.82|204.69|204.62|204.49|23
1749536100000|2025-06-10 06:15:00|204.77|204.64|204.87|204.74|204.87|204.74|204.72|204.59|5
1749536400000|2025-06-10 06:20:00|204.92|204.79|204.92|204.79|204.92|204.79|204.87|204.69|7
1749536700000|2025-06-10 06:25:00|204.87|204.74|204.92|204.79|204.92|204.79|204.87|204.69|1
1749537000000|2025-06-10 06:30:00|204.87|204.74|204.87|204.74|204.87|204.79|204.77|204.69|13
1749537300000|2025-06-10 06:35:00|204.82|204.69|204.87|204.74|204.87|204.74|204.82|204.69|7
1749537600000|2025-06-10 06:40:00|204.82|204.79|204.82|204.69|204.87|204.79|204.77|204.69|107
1749537900000|2025-06-10 06:45:00|204.77|204.64|204.72|204.59|204.82|204.74|204.72|204.59|17
1749538200000|2025-06-10 06:50:00|204.67|204.54|204.72|204.64|204.77|204.64|204.67|204.54|22
1749538500000|2025-06-10 06:55:00|204.77|204.69|204.32|204.19|204.82|204.74|204.27|204.14|649
1749538800000|2025-06-10 07:00:00|204.37|204.24|204.12|203.99|204.57|204.49|203.72|203.64|1883
1749539100000|2025-06-10 07:05:00|204.07|204.04|202.97|202.84|204.12|204.04|202.92|202.79|1938
1749539400000|2025-06-10 07:10:00|202.92|202.79|202.82|202.74|203.12|203.04|202.62|202.49|1934
1749539700000|2025-06-10 07:15:00|202.87|202.79|202.82|202.74|203.02|202.89|202.62|202.54|1514
1749540000000|2025-06-10 07:20:00|202.77|202.69|202.82|202.74|202.92|202.84|202.62|202.54|1037
1749540300000|2025-06-10 07:25:00|202.87|202.79|203.12|203.04|203.22|203.14|202.77|202.64|776
1749540600000|2025-06-10 07:30:00|203.17|203.09|203.42|203.34|203.67|203.59|203.12|203.04|1322
1749540900000|2025-06-10 07:35:00|203.37|203.29|203.07|202.94|203.52|203.44|202.97|202.89|637
1749541200000|2025-06-10 07:40:00|203.02|202.89|202.87|202.79|203.12|203.04|202.77|202.69|729
1749541500000|2025-06-10 07:45:00|202.82|202.74|203.32|203.19|203.32|203.24|202.67|202.59|1100
1749541800000|2025-06-10 07:50:00|203.27|203.14|203.02|202.94|203.37|203.29|203.02|202.94|774
1749542100000|2025-06-10 07:55:00|203.07|202.99|203.37|203.24|203.37|203.29|202.97|202.89|292
1749542400000|2025-06-10 08:00:00|203.32|203.29|203.22|203.14|203.47|203.39|203.22|203.14|153
1749542700000|2025-06-10 08:05:00|203.17|203.09|203.17|203.09|203.32|203.24|203.12|203.04|257
1749543000000|2025-06-10 08:10:00|203.12|203.04|202.27|202.19|203.17|203.09|202.07|201.99|642
1749543300000|2025-06-10 08:15:00|202.22|202.14|202.47|202.39|202.72|202.64|202.22|202.14|1893
1749543600000|2025-06-10 08:20:00|202.57|202.44|202.47|202.39|202.67|202.54|202.42|202.29|220
1749543900000|2025-06-10 08:25:00|202.57|202.49|202.72|202.64|202.77|202.69|202.42|202.34|236
1749544200000|2025-06-10 08:30:00|202.82|202.69|203.22|203.14|203.27|203.14|202.67|202.59|303
1749544500000|2025-06-10 08:35:00|203.27|203.09|203.12|203.04|203.37|203.24|203.02|202.94|404
1749544800000|2025-06-10 08:40:00|203.17|203.09|203.07|202.99|203.22|203.14|203.02|202.94|178
1749545100000|2025-06-10 08:45:00|203.02|202.94|202.97|202.89|203.17|203.09|202.92|202.84|357
1749545400000|2025-06-10 08:50:00|202.92|202.84|202.72|202.64|203.02|202.89|202.72|202.64|199
1749545700000|2025-06-10 08:55:00|202.77|202.69|202.92|202.84|202.92|202.84|202.57|202.49|252
1749546000000|2025-06-10 09:00:00|202.87|202.79|203.02|202.89|203.02|202.89|202.72|202.64|278
1749546300000|2025-06-10 09:05:00|202.97|202.84|203.07|202.99|203.12|203.04|202.87|202.79|39474
1749546600000|2025-06-10 09:10:00|203.02|202.94|203.02|202.89|203.07|202.94|202.87|202.79|536
1749546900000|2025-06-10 09:15:00|202.97|202.94|202.97|202.89|203.17|203.09|202.97|202.89|5239
1749547200000|2025-06-10 09:20:00|202.92|202.84|203.12|203.04|203.12|203.04|202.82|202.74|354
1749547500000|2025-06-10 09:25:00|203.07|202.99|203.12|203.04|203.22|203.14|203.02|202.94|4516
1749547800000|2025-06-10 09:30:00|203.17|203.09|203.17|203.09|203.27|203.19|203.12|202.99|318
1749548100000|2025-06-10 09:35:00|203.22|203.14|203.32|203.24|203.32|203.24|203.17|203.09|22
1749548400000|2025-06-10 09:40:00|203.27|203.19|203.32|203.24|203.37|203.29|203.22|203.14|292
1749548700000|2025-06-10 09:45:00|203.37|203.29|203.17|203.09|203.37|203.29|203.17|203.04|216
1749549000000|2025-06-10 09:50:00|203.12|203.04|203.17|203.04|203.17|203.09|202.97|202.89|1251
1749549300000|2025-06-10 09:55:00|203.12|202.99|203.07|202.99|203.12|202.99|203.02|202.89|380
1749549600000|2025-06-10 10:00:00|203.17|203.09|203.27|203.14|203.27|203.19|203.12|202.99|724
1749549900000|2025-06-10 10:05:00|203.22|203.19|203.12|202.99|203.27|203.19|203.12|202.99|93
1749550200000|2025-06-10 10:10:00|203.07|203.04|202.82|202.74|203.12|203.04|202.77|202.69|71
1749550500000|2025-06-10 10:15:00|202.77|202.69|202.72|202.64|202.82|202.74|202.72|202.59|224
1749550800000|2025-06-10 10:20:00|202.67|202.59|202.67|202.59|202.72|202.64|202.57|202.49|414
1749551100000|2025-06-10 10:25:00|202.72|202.64|202.17|202.04|202.77|202.69|202.07|201.99|2002
1749551400000|2025-06-10 10:30:00|202.12|202.09|201.97|201.84|202.27|202.19|201.92|201.79|2176
1749551700000|2025-06-10 10:35:00|201.92|201.89|202.17|202.09|202.17|202.09|201.87|201.79|531
1749552000000|2025-06-10 10:40:00|202.22|202.14|202.37|202.29|202.37|202.29|202.02|201.94|824
1749552300000|2025-06-10 10:45:00|202.42|202.34|202.02|201.94|202.42|202.34|202.02|201.89|581
1749552600000|2025-06-10 10:50:00|202.07|201.99|202.22|202.14|202.37|202.29|202.07|201.99|166
1749552900000|2025-06-10 10:55:00|202.27|202.09|202.32|202.24|202.37|202.29|202.17|202.09|10388
1749553200000|2025-06-10 11:00:00|202.37|202.29|202.27|202.19|202.37|202.29|202.22|202.09|506
1749553500000|2025-06-10 11:05:00|202.32|202.24|201.97|201.84|202.32|202.24|201.87|201.74|453
1749553800000|2025-06-10 11:10:00|201.92|201.79|202.07|201.99|202.07|201.99|201.87|201.79|945
1749554100000|2025-06-10 11:15:00|202.12|202.04|202.22|202.14|202.32|202.24|202.12|202.04|6024
1749554400000|2025-06-10 11:20:00|202.27|202.19|202.17|202.04|202.32|202.24|202.02|201.94|1299
1749554700000|2025-06-10 11:25:00|202.12|201.99|202.12|202.04|202.17|202.09|201.92|201.84|1511
1749555000000|2025-06-10 11:30:00|202.17|202.09|202.27|202.19|202.32|202.24|202.02|201.94|1030
1749555300000|2025-06-10 11:35:00|202.32|202.24|202.27|202.14|202.32|202.24|202.22|202.14|205
1749555600000|2025-06-10 11:40:00|202.32|202.19|202.17|202.09|202.32|202.24|202.17|202.09|343
1749555900000|2025-06-10 11:45:00|202.22|202.04|202.07|201.99|202.22|202.04|202.07|201.99|254
1749556200000|2025-06-10 11:50:00|202.02|201.94|202.17|202.09|202.17|202.09|201.97|201.89|341
1749556500000|2025-06-10 11:55:00|202.22|202.14|202.07|201.99|202.22|202.14|201.97|201.89|415
1749556800000|2025-06-10 12:00:00|202.12|202.04|202.02|201.94|202.22|202.14|202.02|201.94|425
1749557100000|2025-06-10 12:05:00|201.97|201.89|202.02|201.89|202.02|201.94|201.82|201.74|371
1749557400000|2025-06-10 12:10:00|201.97|201.84|201.97|201.89|202.02|201.89|201.87|201.79|427
1749557700000|2025-06-10 12:15:00|201.92|201.84|201.87|201.79|202.12|202.04|201.82|201.74|1387
1749558000000|2025-06-10 12:20:00|201.82|201.74|201.72|201.64|201.82|201.74|201.52|201.44|1583
1749558300000|2025-06-10 12:25:00|201.67|201.59|201.62|201.54|201.77|201.69|201.57|201.49|689
1749558600000|2025-06-10 12:30:00|201.67|201.59|201.77|201.64|201.82|201.74|201.57|201.49|458
1749558900000|2025-06-10 12:35:00|201.82|201.69|201.77|201.69|201.92|201.84|201.62|201.54|1084
1749559200000|2025-06-10 12:40:00|201.72|201.64|201.82|201.74|201.82|201.74|201.57|201.49|421
1749559500000|2025-06-10 12:45:00|201.77|201.69|201.92|201.84|201.97|201.89|201.77|201.69|3552
1749559800000|2025-06-10 12:50:00|201.87|201.79|201.77|201.69|201.87|201.79|201.72|201.64|3050
1749560100000|2025-06-10 12:55:00|201.72|201.64|201.72|201.59|201.87|201.79|201.72|201.59|325
1749560400000|2025-06-10 13:00:00|201.77|201.64|201.77|201.69|201.87|201.79|201.67|201.59|504
1749560700000|2025-06-10 13:05:00|201.72|201.64|201.97|201.84|201.97|201.89|201.72|201.64|428
1749561000000|2025-06-10 13:10:00|201.92|201.79|201.92|201.84|201.97|201.84|201.77|201.69|229
1749561300000|2025-06-10 13:15:00|201.97|201.89|201.97|201.89|202.12|202.04|201.92|201.84|846
1749561600000|2025-06-10 13:20:00|201.92|201.84|201.82|201.74|201.97|201.89|201.82|201.74|1365
1749561900000|2025-06-10 13:25:00|201.77|201.69|201.82|201.74|201.92|201.84|201.77|201.64|458
1749562200000|2025-06-10 13:30:00|201.87|201.79|201.72|201.64|201.87|201.79|201.52|201.44|1110
1749562500000|2025-06-10 13:35:00|201.67|201.59|201.97|201.89|201.97|201.89|201.62|201.54|584
1749562800000|2025-06-10 13:40:00|201.92|201.84|202.37|202.29|202.37|202.29|201.92|201.84|515
1749563100000|2025-06-10 13:45:00|202.32|202.24|202.37|202.29|202.42|202.34|202.27|202.19|744
1749563400000|2025-06-10 13:50:00|202.42|202.24|202.32|202.24|202.42|202.34|202.27|202.19|480
1749563700000|2025-06-10 13:55:00|202.37|202.29|202.27|202.19|202.47|202.39|202.27|202.19|847
1749564000000|2025-06-10 14:00:00|202.22|202.14|202.32|202.24|202.37|202.29|202.17|202.09|1102
1749564300000|2025-06-10 14:05:00|202.27|202.19|202.22|202.09|202.32|202.24|202.17|202.09|620
1749564600000|2025-06-10 14:10:00|202.27|202.14|202.12|201.99|202.37|202.29|202.07|201.94|639
1749564900000|2025-06-10 14:15:00|202.07|201.94|201.72|201.64|202.12|201.99|201.67|201.59|322
1749565200000|2025-06-10 14:20:00|201.67|201.59|201.87|201.79|201.87|201.79|201.62|201.54|1148
1749565500000|2025-06-10 14:25:00|201.82|201.74|201.72|201.64|201.92|201.79|201.62|201.54|411
1749565800000|2025-06-10 14:30:00|201.77|201.54|201.22|201.09|201.77|201.59|201.17|201.09|947
1749566100000|2025-06-10 14:35:00|201.17|201.04|201.07|200.99|201.22|201.14|200.87|200.79|1448
1749566400000|2025-06-10 14:40:00|201.02|200.94|200.97|200.89|201.07|200.99|200.82|200.74|2955
1749566700000|2025-06-10 14:45:00|200.92|200.84|200.82|200.74|200.92|200.84|200.62|200.54|1982
1749567000000|2025-06-10 14:50:00|200.77|200.69|200.67|200.59|200.82|200.74|200.67|200.59|1122
1749567300000|2025-06-10 14:55:00|200.72|200.64|200.62|200.54|200.72|200.64|200.57|200.49|590
1749567600000|2025-06-10 15:00:00|200.67|200.49|200.57|200.49|200.67|200.59|200.52|200.39|1380
1749567900000|2025-06-10 15:05:00|200.62|200.54|200.67|200.54|200.67|200.59|200.57|200.49|2247
1749568200000|2025-06-10 15:10:00|200.62|200.59|201.17|201.09|201.17|201.09|200.57|200.49|2196
1749568500000|2025-06-10 15:15:00|201.07|200.99|201.32|201.24|201.32|201.24|201.02|200.94|2045
1749568800000|2025-06-10 15:20:00|201.37|201.29|201.22|201.14|201.37|201.29|201.12|201.04|2323
1749569100000|2025-06-10 15:25:00|201.27|201.19|201.42|201.34|201.47|201.39|201.22|201.14|2686
1749569400000|2025-06-10 15:30:00|201.37|201.29|200.67|200.59|201.42|201.34|200.62|200.54|9136
1749569700000|2025-06-10 15:35:00|200.72|200.64|200.57|200.49|200.72|200.64|200.37|200.29|2759
1749570000000|2025-06-10 15:40:00|200.62|200.54|200.72|200.64|200.77|200.69|200.52|200.44|993
1749570300000|2025-06-10 15:45:00|200.77|200.69|200.82|200.74|200.87|200.79|200.72|200.64|431
1749570600000|2025-06-10 15:50:00|200.77|200.69|200.92|200.84|200.92|200.84|200.72|200.64|583
1749570900000|2025-06-10 15:55:00|200.87|200.79|200.77|200.69|200.97|200.84|200.72|200.64|637
1749571200000|2025-06-10 16:00:00|200.82|200.74|200.87|200.79|200.87|200.79|200.77|200.69|265
1749571500000|2025-06-10 16:05:00|200.92|200.74|200.87|200.79|200.92|200.84|200.87|200.74|69
1749571800000|2025-06-10 16:10:00|200.92|200.84|200.92|200.84|200.92|200.84|200.87|200.79|119
1749572100000|2025-06-10 16:15:00|200.87|200.79|200.87|200.79|200.92|200.84|200.87|200.74|122
1749572400000|2025-06-10 16:20:00|200.82|200.74|200.87|200.79|200.87|200.79|200.82|200.74|187
1749572700000|2025-06-10 16:25:00|200.82|200.74|200.82|200.74|200.97|200.89|200.82|200.74|402
1749573000000|2025-06-10 16:30:00|200.87|200.79|200.87|200.79|200.87|200.79|200.82|200.79|11
1749573300000|2025-06-10 16:35:00|200.82|200.74|200.77|200.69|200.82|200.74|200.77|200.69|126
1749573600000|2025-06-10 16:40:00|200.72|200.64|200.72|200.64|200.82|200.69|200.72|200.64|404
1749573900000|2025-06-10 16:45:00|200.77|200.69|200.77|200.69|200.77|200.69|200.72|200.64|12
1749574200000|2025-06-10 16:50:00|200.82|200.74|200.87|200.74|200.87|200.79|200.82|200.74|216
1749574500000|2025-06-10 16:55:00|200.82|200.79|200.82|200.69|200.82|200.79|200.77|200.69|65
1749574800000|2025-06-10 17:00:00|200.77|200.74|200.82|200.69|200.82|200.74|200.77|200.69|50
1749575100000|2025-06-10 17:05:00|200.77|200.64|200.82|200.69|200.82|200.69|200.72|200.64|65
1749575400000|2025-06-10 17:10:00|200.87|200.74|200.92|200.79|200.92|200.79|200.82|200.74|33
1749575700000|2025-06-10 17:15:00|200.87|200.74|200.92|200.84|200.92|200.84|200.87|200.74|19
1749576000000|2025-06-10 17:20:00|200.97|200.79|200.92|200.79|200.97|200.84|200.92|200.79|19
1749576300000|2025-06-10 17:25:00|200.87|200.74|200.87|200.74|200.87|200.79|200.82|200.69|27
1749576600000|2025-06-10 17:30:00|200.82|200.69|200.82|200.69|200.82|200.74|200.77|200.69|23
1749576900000|2025-06-10 17:35:00|200.87|200.74|200.77|200.69|200.87|200.74|200.77|200.69|39
1749577200000|2025-06-10 17:40:00|200.72|200.64|200.77|200.64|200.77|200.69|200.72|200.64|81
1749577500000|2025-06-10 17:45:00|200.72|200.59|200.72|200.59|200.72|200.59|200.67|200.59|3
1749577800000|2025-06-10 17:50:00|200.67|200.64|200.72|200.59|200.72|200.64|200.67|200.59|72
1749578100000|2025-06-10 17:55:00|200.67|200.54|200.57|200.49|200.67|200.54|200.57|200.49|78
1749578400000|2025-06-10 18:00:00|200.62|200.54|200.52|200.44|200.62|200.54|200.47|200.39|150
1749578700000|2025-06-10 18:05:00|200.57|200.39|200.57|200.44|200.57|200.49|200.57|200.39|23
1749579000000|2025-06-10 18:10:00|200.52|200.39|200.52|200.39|200.52|200.44|200.52|200.39|1
1749579300000|2025-06-10 18:15:00||200.44||200.39||200.44||200.39|0
1749579600000|2025-06-10 18:20:00|200.57|200.44|200.57|200.44|200.57|200.44|200.57|200.39|10
1749579900000|2025-06-10 18:25:00|200.52|200.39|200.47|200.39|200.52|200.44|200.47|200.34|5
1749580200000|2025-06-10 18:30:00|200.52||200.47||200.52||200.47||1
1749580500000|2025-06-10 18:35:00|200.52|200.44|200.57|200.44|200.57|200.44|200.52|200.44|2
1749581100000|2025-06-10 18:45:00|200.52|200.39|200.52|200.39|200.52|200.39|200.52|200.39|5
1749581400000|2025-06-10 18:50:00|200.57|200.44|200.57|200.44|200.57|200.44|200.52|200.44|2
1749581700000|2025-06-10 18:55:00|200.62|200.49|200.62|200.54|200.72|200.64|200.57|200.49|222
1749582000000|2025-06-10 19:00:00|200.67|200.59|200.72|200.64|200.72|200.64|200.67|200.59|5
1749582300000|2025-06-10 19:05:00|200.77|200.69|200.72|200.59|200.77|200.69|200.72|200.59|8
1749582600000|2025-06-10 19:10:00|200.67|200.54|200.62|200.54|200.67|200.59|200.62|200.54|73
1749582900000|2025-06-10 19:15:00|200.57|200.49|200.62|200.49|200.62|200.54|200.57|200.44|38
1749583200000|2025-06-10 19:20:00||200.54||200.49||200.54||200.49|1
1749583500000|2025-06-10 19:25:00||200.54||200.49||200.54||200.49|4
1749583800000|2025-06-10 19:30:00|200.57|200.54|200.62|200.54|200.62|200.54|200.57|200.49|73
1749584100000|2025-06-10 19:35:00||200.49||200.54||200.54||200.49|21
1749584400000|2025-06-10 19:40:00|200.57|200.49|200.62|200.49|200.62|200.49|200.57|200.49|75
1749584700000|2025-06-10 19:45:00|200.57|200.54|200.52|200.39|200.57|200.54|200.52|200.39|114
1749585000000|2025-06-10 19:50:00|200.47|200.34|200.57|200.44|200.57|200.44|200.47|200.34|327
1749585300000|2025-06-10 19:55:00|200.62|200.49|200.62|200.54|200.67|200.54|200.52|200.39|340
1749621600000|2025-06-11 06:00:00|200.64|200.57|200.27|200.14|200.64|200.57|200.17|200.09|155
1749621900000|2025-06-11 06:05:00|200.22|200.09|200.17|200.09|200.32|200.19|200.12|199.99|75
1749622200000|2025-06-11 06:10:00|200.27|200.04|200.37|200.24|200.37|200.24|200.22|200.04|260
1749622500000|2025-06-11 06:15:00|200.32|200.19|200.32|200.19|200.42|200.29|200.22|200.09|16
1749622800000|2025-06-11 06:20:00|200.37|200.24|200.52|200.39|200.57|200.44|200.37|200.24|91
1749623100000|2025-06-11 06:25:00|200.42|200.44|200.52|200.39|200.57|200.44|200.42|200.34|84
1749623400000|2025-06-11 06:30:00|200.47|200.34|200.47|200.34|200.47|200.34|200.32|200.24|45
1749623700000|2025-06-11 06:35:00|200.42|200.39|200.42|200.34|200.47|200.39|200.42|200.34|7
1749624000000|2025-06-11 06:40:00|200.47|200.24|200.37|200.24|200.47|200.34|200.27|200.14|54
1749624300000|2025-06-11 06:45:00|200.42|200.19|200.32|200.24|200.42|200.24|200.32|200.19|13
1749624600000|2025-06-11 06:50:00|200.27|200.19|200.37|200.24|200.42|200.29|200.27|200.14|18
1749624900000|2025-06-11 06:55:00|200.42|200.29|200.57|200.44|200.67|200.54|200.42|200.29|494
1749625200000|2025-06-11 07:00:00|200.62|200.49|201.62|201.54|201.72|201.64|200.62|200.49|1790
1749625500000|2025-06-11 07:05:00|201.67|201.59|201.62|201.49|201.77|201.69|201.37|201.29|1077
1749625800000|2025-06-11 07:10:00|201.57|201.54|201.67|201.59|201.92|201.84|201.57|201.49|844
1749626100000|2025-06-11 07:15:00|201.77|201.64|201.72|201.59|201.92|201.79|201.47|201.39|750
1749626400000|2025-06-11 07:20:00|201.67|201.54|201.02|200.94|201.67|201.54|200.97|200.89|809
1749626700000|2025-06-11 07:25:00|200.97|200.89|200.72|200.64|201.02|200.89|200.57|200.49|856
1749627000000|2025-06-11 07:30:00|200.77|200.69|200.32|200.24|200.92|200.84|200.27|200.19|633
1749627300000|2025-06-11 07:35:00|200.37|200.19|200.92|200.84|200.92|200.84|200.32|200.19|510
1749627600000|2025-06-11 07:40:00|200.87|200.79|200.72|200.64|200.92|200.79|200.67|200.59|1098
1749627900000|2025-06-11 07:45:00|200.67|200.59|200.82|200.74|200.82|200.74|200.52|200.44|365
1749628200000|2025-06-11 07:50:00|200.87|200.79|200.67|200.59|200.87|200.79|200.57|200.49|317
1749628500000|2025-06-11 07:55:00|200.72|200.64|200.97|200.89|201.07|200.94|200.72|200.64|302
1749628800000|2025-06-11 08:00:00|200.92|200.84|201.17|201.09|201.27|201.14|200.87|200.79|113
1749629100000|2025-06-11 08:05:00|201.12|201.04|201.52|201.39|201.52|201.39|201.12|201.04|310
1749629400000|2025-06-11 08:10:00|201.47|201.44|201.42|201.34|201.62|201.54|201.37|201.29|220
1749629700000|2025-06-11 08:15:00|201.47|201.29|201.57|201.49|201.67|201.54|201.47|201.29|246
1749630000000|2025-06-11 08:20:00|201.52|201.44|201.52|201.44|201.62|201.54|201.42|201.34|5529
1749630300000|2025-06-11 08:25:00|201.57|201.39|201.32|201.24|201.57|201.39|201.32|201.24|538
1749630600000|2025-06-11 08:30:00|201.27|201.19|201.22|201.14|201.32|201.24|201.17|201.09|5231
1749630900000|2025-06-11 08:35:00|201.17|201.09|200.87|200.79|201.22|201.09|200.82|200.74|297
1749631200000|2025-06-11 08:40:00|200.92|200.84|200.87|200.79|201.02|200.94|200.82|200.74|205
1749631500000|2025-06-11 08:45:00|200.82|200.74|200.92|200.84|200.97|200.89|200.77|200.69|171
1749631800000|2025-06-11 08:50:00|200.87|200.79|201.32|201.24|201.32|201.24|200.87|200.79|156
1749632100000|2025-06-11 08:55:00|201.27|201.19|201.17|201.09|201.37|201.29|201.17|201.09|144
1749632400000|2025-06-11 09:00:00|201.22|201.14|201.22|201.14|201.32|201.24|201.22|201.14|131
1749632700000|2025-06-11 09:05:00|201.27|201.09|201.12|201.04|201.27|201.19|201.07|200.99|2274
1749633000000|2025-06-11 09:10:00|201.17|200.99|201.47|201.39|201.47|201.39|201.12|200.99|1342
1749633300000|2025-06-11 09:15:00|201.52|201.44|201.52|201.44|201.62|201.54|201.42|201.34|357
1749633600000|2025-06-11 09:20:00|201.57|201.49|201.37|201.29|201.62|201.54|201.37|201.29|731
1749633900000|2025-06-11 09:25:00|201.42|201.34|201.67|201.59|201.67|201.59|201.37|201.29|193
1749634200000|2025-06-11 09:30:00|201.62|201.54|201.47|201.39|201.72|201.64|201.47|201.34|154
1749634500000|2025-06-11 09:35:00|201.52|201.44|201.42|201.34|201.52|201.44|201.37|201.29|128
1749634800000|2025-06-11 09:40:00|201.47|201.39|201.32|201.24|201.57|201.49|201.32|201.24|342
1749635100000|2025-06-11 09:45:00|201.27|201.19|201.12|201.04|201.32|201.24|201.12|201.04|8691
1749635400000|2025-06-11 09:50:00|201.07|200.99|201.22|201.14|201.22|201.14|201.02|200.89|156
1749635700000|2025-06-11 09:55:00|201.17|201.09|201.32|201.24|201.37|201.29|201.12|201.04|171
1749636000000|2025-06-11 10:00:00|201.37|201.29|201.27|201.19|201.47|201.34|201.22|201.14|50
1749636300000|2025-06-11 10:05:00|201.32|201.14|201.47|201.34|201.52|201.39|201.32|201.14|75
1749636600000|2025-06-11 10:10:00|201.42|201.39|201.62|201.54|201.67|201.54|201.42|201.29|106
1749636900000|2025-06-11 10:15:00|201.67|201.59|201.67|201.54|201.72|201.64|201.57|201.49|179
1749637200000|2025-06-11 10:20:00|201.62|201.59|201.77|201.69|201.87|201.74|201.62|201.54|337
1749637500000|2025-06-11 10:25:00|201.72|201.64|201.57|201.49|201.77|201.69|201.52|201.44|114
1749637800000|2025-06-11 10:30:00|201.62|201.44|201.67|201.54|201.67|201.59|201.57|201.44|81
1749638100000|2025-06-11 10:35:00|201.77|201.59|201.72|201.59|201.77|201.69|201.57|201.49|1428
1749638400000|2025-06-11 10:40:00|201.67|201.64|201.72|201.64|201.82|201.74|201.32|201.24|14069
1749638700000|2025-06-11 10:45:00|201.67|201.59|201.67|201.59|201.77|201.69|201.57|201.44|622
1749639000000|2025-06-11 10:50:00|201.72|201.64|201.82|201.69|201.82|201.69|201.62|201.54|4700
1749639300000|2025-06-11 10:55:00|201.77|201.64|201.62|201.54|201.77|201.64|201.57|201.49|434
1749639600000|2025-06-11 11:00:00|201.67|201.49|201.67|201.59|201.77|201.69|201.57|201.49|750
1749639900000|2025-06-11 11:05:00|201.72|201.54|201.47|201.39|201.72|201.64|201.47|201.39|448
1749640200000|2025-06-11 11:10:00|201.42|201.34|201.32|201.24|201.47|201.34|201.32|201.24|344
1749640500000|2025-06-11 11:15:00|201.37|201.29|201.27|201.19|201.47|201.39|201.22|201.14|607
1749640800000|2025-06-11 11:20:00|201.22|201.14|201.27|201.14|201.27|201.19|201.12|201.04|226
1749641100000|2025-06-11 11:25:00|201.22|201.19|201.32|201.24|201.37|201.29|201.12|201.04|98
1749641400000|2025-06-11 11:30:00|201.37|201.29|201.42|201.29|201.47|201.39|201.27|201.19|351
1749641700000|2025-06-11 11:35:00|201.37|201.34|201.37|201.24|201.42|201.34|201.37|201.24|23
1749642000000|2025-06-11 11:40:00|201.47|201.29|201.67|201.59|201.67|201.59|201.47|201.29|77
1749642300000|2025-06-11 11:45:00|201.62|201.54|201.57|201.49|201.67|201.59|201.57|201.49|1166
1749642600000|2025-06-11 11:50:00|201.62|201.54|201.67|201.59|201.67|201.59|201.57|201.49|186
1749642900000|2025-06-11 11:55:00|201.72|201.64|201.67|201.59|201.77|201.69|201.67|201.59|974
1749643200000|2025-06-11 12:00:00|201.72|201.64|202.07|201.99|202.27|202.14|201.27|201.19|8939
1749643500000|2025-06-11 12:05:00|202.12|202.04|201.62|201.54|202.27|202.14|201.52|201.44|1616
1749643800000|2025-06-11 12:10:00|201.57|201.49|201.57|201.49|201.77|201.69|201.57|201.44|549
1749644100000|2025-06-11 12:15:00|201.62|201.44|201.42|201.29|201.62|201.49|201.22|201.14|1723
1749644400000|2025-06-11 12:20:00|201.47|201.34|201.47|201.39|201.52|201.39|201.42|201.29|138
1749644700000|2025-06-11 12:25:00|201.52|201.44|201.82|201.69|201.82|201.69|201.47|201.44|511
1749645000000|2025-06-11 12:30:00|202.27|201.74|201.72|201.64|202.47|202.14|201.62|201.49|2981
1749645300000|2025-06-11 12:35:00|201.67|201.59|201.72|201.64|201.87|201.79|201.57|201.49|1183
1749645600000|2025-06-11 12:40:00|201.67|201.59|201.52|201.44|201.87|201.74|201.47|201.39|1214
1749645900000|2025-06-11 12:45:00|201.57|201.34|201.32|201.24|201.57|201.49|201.27|201.14|355
1749646200000|2025-06-11 12:50:00|201.37|201.29|201.47|201.39|201.52|201.44|201.32|201.24|763
1749646500000|2025-06-11 12:55:00|201.42|201.34|201.37|201.29|201.52|201.44|201.32|201.24|208
1749646800000|2025-06-11 13:00:00|201.42|201.34|201.32|201.24|201.52|201.44|201.27|201.19|1368
1749647100000|2025-06-11 13:05:00|201.27|201.19|201.02|200.94|201.27|201.19|201.02|200.94|2683
1749647400000|2025-06-11 13:10:00|200.97|200.89|201.17|201.04|201.27|201.19|200.97|200.89|1668
1749647700000|2025-06-11 13:15:00|201.12|201.09|201.02|200.94|201.17|201.09|200.97|200.89|741
1749648000000|2025-06-11 13:20:00|201.07|200.99|201.02|200.94|201.07|200.99|200.87|200.79|685
1749648300000|2025-06-11 13:25:00|200.97|200.89|200.87|200.79|201.02|200.94|200.82|200.74|500
1749648600000|2025-06-11 13:30:00|200.92|200.84|200.37|200.29|200.97|200.89|200.22|200.14|2673
1749648900000|2025-06-11 13:35:00|200.42|200.34|199.77|199.69|200.42|200.34|199.57|199.44|4992
1749649200000|2025-06-11 13:40:00|199.72|199.64|200.22|200.14|200.52|200.44|199.67|199.59|2635
1749649500000|2025-06-11 13:45:00|200.17|200.09|200.67|200.59|200.72|200.59|200.17|200.09|887
1749649800000|2025-06-11 13:50:00|200.72|200.64|200.92|200.84|200.97|200.89|200.62|200.54|496
1749650100000|2025-06-11 13:55:00|200.87|200.79|201.22|201.09|201.27|201.14|200.87|200.79|667
1749650400000|2025-06-11 14:00:00|201.17|201.14|201.07|200.94|201.42|201.34|200.97|200.89|889
1749650700000|2025-06-11 14:05:00|201.02|200.99|201.32|201.19|201.32|201.24|201.02|200.99|394
1749651000000|2025-06-11 14:10:00|201.27|201.24|201.32|201.24|201.32|201.24|201.22|201.09|5342
1749651300000|2025-06-11 14:15:00|201.37|201.29|201.22|201.14|201.42|201.34|201.17|201.09|241
1749651600000|2025-06-11 14:20:00|201.27|201.19|201.12|201.04|201.32|201.24|201.07|200.99|588
1749651900000|2025-06-11 14:25:00|201.17|201.09|201.22|201.14|201.32|201.24|201.07|200.99|221
1749652200000|2025-06-11 14:30:00|201.27|201.19|201.42|201.29|201.42|201.34|201.22|201.19|5494
1749652500000|2025-06-11 14:35:00|201.37|201.14|201.37|201.29|201.42|201.34|201.22|201.14|1084
1749652800000|2025-06-11 14:40:00|201.32|201.24|201.42|201.34|201.42|201.34|201.32|201.24|10208
1749653100000|2025-06-11 14:45:00|201.37|201.29|201.37|201.29|201.37|201.34|201.22|201.14|241
1749653400000|2025-06-11 14:50:00|201.42|201.34|201.22|201.14|201.42|201.34|201.17|201.09|297
1749653700000|2025-06-11 14:55:00|201.17|201.09|201.07|200.99|201.27|201.19|201.07|200.99|459
1749654000000|2025-06-11 15:00:00|201.02|200.94|201.27|201.19|201.27|201.19|201.02|200.94|266
1749654300000|2025-06-11 15:05:00|201.22|201.14|200.97|200.89|201.27|201.19|200.57|200.49|6392
1749654600000|2025-06-11 15:10:00|200.92|200.84|201.07|200.94|201.12|201.04|200.92|200.84|1290
1749654900000|2025-06-11 15:15:00|201.12|200.99|201.07|200.94|201.12|201.04|200.87|200.79|1666
1749655200000|2025-06-11 15:20:00|201.02|200.99|201.12|201.04|201.22|201.14|201.02|200.89|2078
1749655500000|2025-06-11 15:25:00|201.07|200.99|200.97|200.89|201.12|201.04|200.92|200.84|964
1749655800000|2025-06-11 15:30:00|200.92|200.84|200.92|200.84|200.92|200.84|200.77|200.69|4672
1749656100000|2025-06-11 15:35:00|200.87|200.79|200.82|200.74|201.07|200.99|200.82|200.74|1661
1749656400000|2025-06-11 15:40:00|200.87|200.79|200.87|200.79|200.97|200.89|200.82|200.74|457
1749656700000|2025-06-11 15:45:00|200.92|200.84|200.87|200.79|200.97|200.89|200.87|200.79|444
1749657000000|2025-06-11 15:50:00|200.82|200.74|200.87|200.79|200.92|200.84|200.82|200.69|181
1749657300000|2025-06-11 15:55:00|200.82|200.74|200.72|200.59|200.82|200.74|200.62|200.54|358
1749657600000|2025-06-11 16:00:00|200.77|200.64|200.62|200.54|200.77|200.69|200.62|200.54|296
1749657900000|2025-06-11 16:05:00|200.67|200.59|200.62|200.49|200.67|200.59|200.47|200.39|159
1749658200000|2025-06-11 16:10:00|200.57|200.44|200.67|200.59|200.72|200.64|200.47|200.39|912
1749658500000|2025-06-11 16:15:00|200.72|200.64|200.77|200.64|200.87|200.79|200.52|200.44|1806
1749658800000|2025-06-11 16:20:00|200.72|200.69|200.82|200.69|200.87|200.79|200.67|200.59|826
1749659100000|2025-06-11 16:25:00|200.77|200.74|200.82|200.74|200.82|200.74|200.72|200.64|252
1749659400000|2025-06-11 16:30:00|200.77|200.69|200.77|200.69|200.77|200.69|200.77|200.64|54
1749659700000|2025-06-11 16:35:00|200.72|200.64|200.62|200.54|200.72|200.69|200.62|200.54|97
1749660000000|2025-06-11 16:40:00|200.67|200.49|200.77|200.69|200.77|200.69|200.67|200.49|36
1749660300000|2025-06-11 16:45:00|200.72|200.64|200.82|200.74|200.82|200.74|200.72|200.64|23
1749660600000|2025-06-11 16:50:00|200.77|200.69|200.77|200.69|200.82|200.74|200.77|200.69|44
1749660900000|2025-06-11 16:55:00|200.82|200.74|200.82|200.74|200.82|200.74|200.82|200.74|2
1749661200000|2025-06-11 17:00:00|200.87|200.69|200.92|200.79|200.92|200.84|200.82|200.69|109
1749661500000|2025-06-11 17:05:00|200.87|200.84|200.97|200.89|200.97|200.89|200.87|200.84|19
1749661800000|2025-06-11 17:10:00|201.02|200.94|201.02|200.89|201.02|200.94|200.97|200.89|307
1749662100000|2025-06-11 17:15:00|200.97|200.84|201.02|200.89|201.02|200.89|200.97|200.84|20
1749662400000|2025-06-11 17:20:00||200.94||200.94||200.94||200.94|31
1749662700000|2025-06-11 17:25:00|201.07|200.99|201.07|200.94|201.07|200.99|201.07|200.94|105
1749663000000|2025-06-11 17:30:00|201.12|200.99|201.07|200.94|201.12|200.99|201.07|200.94|41
1749663300000|2025-06-11 17:35:00|201.02||201.07||201.07||201.02||7
1749663600000|2025-06-11 17:40:00|201.02|200.99|201.07|200.94|201.07|200.99|201.02|200.89|122
1749663900000|2025-06-11 17:45:00||200.99||200.94||200.99||200.94|28
1749664200000|2025-06-11 17:50:00|201.02|200.89|201.02|200.94|201.07|200.94|200.97|200.89|13
1749664500000|2025-06-11 17:55:00|201.07|200.89|200.97|200.89|201.07|200.94|200.97|200.84|51
1749664800000|2025-06-11 18:00:00|200.92|200.84|200.57|200.44|200.92|200.89|200.47|200.34|185
1749665100000|2025-06-11 18:05:00|200.52|200.39|200.72|200.59|200.72|200.59|200.52|200.34|46
1749665400000|2025-06-11 18:10:00|200.67|200.54|200.47|200.34|200.67|200.54|200.47|200.34|42
1749665700000|2025-06-11 18:15:00|200.42|200.29|200.32|200.19|200.42|200.29|200.07|199.99|263
1749666000000|2025-06-11 18:20:00|200.37|200.24|200.47|200.39|200.52|200.44|200.37|200.19|39
1749666300000|2025-06-11 18:25:00|200.52|200.34|200.47|200.34|200.52|200.39|200.47|200.34|1
1749666600000|2025-06-11 18:30:00|200.42|200.29|200.47|200.34|200.57|200.49|200.27|200.14|195
1749666900000|2025-06-11 18:35:00|200.42|200.29|200.52|200.39|200.52|200.44|200.37|200.24|21
1749667200000|2025-06-11 18:40:00|200.47|200.34|200.57|200.49|200.62|200.54|200.47|200.34|0
1749667500000|2025-06-11 18:45:00|200.62|200.44|200.72|200.59|200.72|200.59|200.57|200.44|8
1749667800000|2025-06-11 18:50:00|200.67|200.54|200.57|200.44|200.72|200.59|200.57|200.44|0
1749668100000|2025-06-11 18:55:00|200.52|200.39|200.37|200.24|200.52|200.44|200.37|200.24|13
1749668400000|2025-06-11 19:00:00|200.42|200.29|200.27|200.14|200.42|200.29|200.27|200.14|19
1749668700000|2025-06-11 19:05:00|200.22|200.19|200.27|200.14|200.32|200.19|200.12|200.04|31
1749669000000|2025-06-11 19:10:00|200.32|200.19|200.32|200.24|200.37|200.29|200.27|200.14|26
1749669300000|2025-06-11 19:15:00|200.37|200.19|200.22|200.09|200.37|200.29|200.22|200.09|137
1749669600000|2025-06-11 19:20:00|200.17|200.14|200.27|200.14|200.27|200.14|200.17|200.04|59
1749669900000|2025-06-11 19:25:00|200.22|200.09|200.17|200.04|200.27|200.14|200.12|199.99|143
1749670200000|2025-06-11 19:30:00|200.12|200.09|200.02|199.94|200.27|200.14|200.02|199.89|76
1749670500000|2025-06-11 19:35:00|200.07|199.89|200.17|200.04|200.22|200.14|200.02|199.89|14
1749670800000|2025-06-11 19:40:00|200.22|200.09|200.22|200.09|200.27|200.14|200.12|199.99|0
1749671100000|2025-06-11 19:45:00|200.17|200.14|200.12|199.99|200.22|200.14|200.07|199.94|125
1749671400000|2025-06-11 19:50:00|200.17|200.04|200.22|200.09|200.27|200.14|200.12|199.99|50
1749671700000|2025-06-11 19:55:00|200.27|200.14|200.32|200.19|200.37|200.19|200.17|200.04|72
1749708000000|2025-06-12 06:00:00|200.34|200.27|199.52|199.39|200.34|200.27|199.22|199.09|296
1749708300000|2025-06-12 06:05:00|199.47|199.29|199.47|199.39|199.52|199.39|199.37|199.29|39
1749708600000|2025-06-12 06:10:00|199.52|199.29|199.52|199.39|199.52|199.39|199.37|199.29|29
1749708900000|2025-06-12 06:15:00|199.57|199.44|199.52|199.39|199.67|199.54|199.47|199.39|48
1749709200000|2025-06-12 06:20:00|199.47|199.29|199.42|199.29|199.52|199.39|199.42|199.29|55
1749709500000|2025-06-12 06:25:00|199.37|199.24|199.27|199.14|199.47|199.34|199.27|199.09|252
1749709800000|2025-06-12 06:30:00|199.22|199.19|199.27|199.14|199.32|199.19|199.22|199.09|22
1749710100000|2025-06-12 06:35:00|199.22|199.19|199.07|198.94|199.22|199.19|198.97|198.89|526
1749710400000|2025-06-12 06:40:00|199.02|198.89|198.92|198.84|199.02|198.89|198.87|198.79|549
1749710700000|2025-06-12 06:45:00|198.87|198.79|198.72|198.64|198.92|198.79|198.72|198.64|221
1749711000000|2025-06-12 06:50:00|198.67|198.59|198.42|198.34|198.77|198.69|198.32|198.24|1008
1749711300000|2025-06-12 06:55:00|198.37|198.29|198.82|198.69|198.82|198.69|198.32|198.24|966
1749711600000|2025-06-12 07:00:00|198.77|198.64|199.37|199.24|199.42|199.29|198.62|198.54|2551
1749711900000|2025-06-12 07:05:00|199.32|199.19|199.27|199.19|199.37|199.29|199.02|198.89|530
1749712200000|2025-06-12 07:10:00|199.32|199.24|199.27|199.19|199.47|199.39|199.07|198.99|826
1749712500000|2025-06-12 07:15:00|199.32|199.29|199.57|199.49|199.72|199.64|199.22|199.14|721
1749712800000|2025-06-12 07:20:00|199.62|199.54|199.92|199.79|199.92|199.79|199.62|199.49|607
1749713100000|2025-06-12 07:25:00|199.97|199.84|199.62|199.54|199.97|199.84|199.37|199.24|7520
1749713400000|2025-06-12 07:30:00|199.57|199.49|199.32|199.24|199.77|199.64|199.17|199.09|1350
1749713700000|2025-06-12 07:35:00|199.27|199.19|199.52|199.44|199.62|199.54|199.27|199.19|516
1749714000000|2025-06-12 07:40:00|199.47|199.39|199.72|199.64|199.72|199.64|199.47|199.34|538
1749714300000|2025-06-12 07:45:00|199.67|199.59|199.62|199.49|199.72|199.64|199.37|199.24|576
1749714600000|2025-06-12 07:50:00|199.57|199.54|199.02|198.94|199.62|199.54|198.87|198.79|1555
1749714900000|2025-06-12 07:55:00|198.92|198.84|198.87|198.79|199.12|199.04|198.87|198.79|7435
1749715200000|2025-06-12 08:00:00|198.82|198.74|198.42|198.29|198.92|198.84|198.27|198.19|2127
1749715500000|2025-06-12 08:05:00|198.37|198.34|198.57|198.49|198.67|198.59|198.37|198.29|1295
1749715800000|2025-06-12 08:10:00|198.62|198.54|198.92|198.84|199.02|198.94|198.62|198.54|1999
1749716100000|2025-06-12 08:15:00|198.87|198.79|198.62|198.54|198.87|198.79|198.42|198.34|462
1749716400000|2025-06-12 08:20:00|198.67|198.59|198.57|198.49|198.77|198.64|198.37|198.29|687
1749716700000|2025-06-12 08:25:00|198.52|198.44|198.67|198.54|198.82|198.69|198.47|198.39|372
1749717000000|2025-06-12 08:30:00|198.62|198.59|198.77|198.69|198.92|198.84|198.62|198.49|284
1749717300000|2025-06-12 08:35:00|198.82|198.74|199.02|198.94|199.12|198.99|198.77|198.69|9588
1749717600000|2025-06-12 08:40:00|199.07|198.99|199.17|199.09|199.37|199.24|199.02|198.94|433
1749717900000|2025-06-12 08:45:00|199.22|199.14|199.57|199.49|199.62|199.54|199.17|199.14|800
1749718200000|2025-06-12 08:50:00|199.62|199.44|199.62|199.54|199.67|199.59|199.42|199.34|2385
1749718500000|2025-06-12 08:55:00|199.67|199.59|199.52|199.44|199.77|199.69|199.52|199.44|3808
1749718800000|2025-06-12 09:00:00|199.47|199.39|199.62|199.54|199.62|199.54|199.42|199.29|955
1749719100000|2025-06-12 09:05:00|199.57|199.49|199.72|199.64|199.72|199.64|199.52|199.44|2205
1749719400000|2025-06-12 09:10:00|199.77|199.69|199.82|199.69|199.97|199.89|199.72|199.69|1516
1749719700000|2025-06-12 09:15:00|199.77|199.74|199.82|199.74|200.02|199.94|199.77|199.69|594
1749720000000|2025-06-12 09:20:00|199.77|199.69|199.52|199.44|199.77|199.69|199.42|199.34|2726
1749720300000|2025-06-12 09:25:00|199.47|199.39|199.17|199.04|199.52|199.44|199.07|198.99|632
1749720600000|2025-06-12 09:30:00|199.12|198.99|199.17|199.09|199.22|199.14|198.92|198.84|3234
1749720900000|2025-06-12 09:35:00|199.22|199.04|198.97|198.84|199.37|199.29|198.97|198.84|908
1749721200000|2025-06-12 09:40:00|198.92|198.89|198.77|198.69|198.92|198.89|198.67|198.59|618
1749721500000|2025-06-12 09:45:00|198.72|198.64|198.67|198.54|198.82|198.74|198.52|198.44|555
1749721800000|2025-06-12 09:50:00|198.62|198.49|198.57|198.49|198.67|198.49|198.42|198.34|2536
1749722100000|2025-06-12 09:55:00|198.62|198.44|198.67|198.59|198.82|198.74|198.62|198.44|2557
1749722400000|2025-06-12 10:00:00|198.72|198.54|198.52|198.44|198.72|198.64|198.47|198.39|1757
1749722700000|2025-06-12 10:05:00|198.47|198.39|198.57|198.49|198.62|198.54|198.47|198.39|179
1749723000000|2025-06-12 10:10:00|198.62|198.54|198.62|198.49|198.67|198.59|198.52|198.44|198
1749723300000|2025-06-12 10:15:00|198.57|198.54|198.62|198.54|198.67|198.59|198.42|198.34|122
1749723600000|2025-06-12 10:20:00|198.57|198.49|198.37|198.29|198.67|198.59|198.27|198.19|2221
1749723900000|2025-06-12 10:25:00|198.32|198.24|198.47|198.39|198.52|198.44|198.27|198.19|231
1749724200000|2025-06-12 10:30:00|198.42|198.34|198.52|198.44|198.57|198.49|198.42|198.34|207
1749724500000|2025-06-12 10:35:00|198.47|198.39|198.67|198.54|198.72|198.64|198.47|198.34|1791
1749724800000|2025-06-12 10:40:00|198.62|198.59|198.52|198.44|198.72|198.59|198.52|198.44|1249
1749725100000|2025-06-12 10:45:00|198.57|198.49|198.77|198.69|198.77|198.69|198.57|198.44|455
1749725400000|2025-06-12 10:50:00|198.72|198.64|199.02|198.89|199.12|199.04|198.72|198.64|2951
1749725700000|2025-06-12 10:55:00|198.97|198.84|198.87|198.79|199.02|198.89|198.72|198.64|160
1749726000000|2025-06-12 11:00:00|198.82|198.74|198.92|198.79|199.02|198.94|198.82|198.74|162
1749726300000|2025-06-12 11:05:00|198.87|198.84|199.02|198.94|199.02|198.94|198.87|198.79|389
1749726600000|2025-06-12 11:10:00|199.07|198.99|199.02|198.89|199.12|199.04|198.97|198.89|41
1749726900000|2025-06-12 11:15:00|198.97|198.84|199.17|199.09|199.17|199.09|198.92|198.84|334
1749727200000|2025-06-12 11:20:00|199.22|199.04|199.22|199.09|199.22|199.14|199.12|199.04|113
1749727500000|2025-06-12 11:25:00|199.17|199.04|199.17|199.04|199.17|199.09|199.07|198.99|294
1749727800000|2025-06-12 11:30:00|199.12|198.99|199.32|199.24|199.37|199.29|199.12|198.99|506
1749728100000|2025-06-12 11:35:00|199.37|199.29|199.22|199.14|199.37|199.29|199.22|199.09|787
1749728400000|2025-06-12 11:40:00|199.27|199.19|199.62|199.54|199.67|199.59|199.22|199.19|488
1749728700000|2025-06-12 11:45:00|199.67|199.59|199.77|199.64|199.77|199.69|199.62|199.54|365
1749729000000|2025-06-12 11:50:00|199.72|199.69|199.62|199.54|199.82|199.69|199.52|199.44|764
1749729300000|2025-06-12 11:55:00|199.67|199.59|199.62|199.49|199.67|199.59|199.52|199.44|695
1749729600000|2025-06-12 12:00:00|199.67|199.54|199.82|199.74|199.87|199.79|199.67|199.49|569
1749729900000|2025-06-12 12:05:00|199.77|199.69|199.67|199.54|199.82|199.74|199.57|199.49|567
1749730200000|2025-06-12 12:10:00|199.72|199.59|199.87|199.79|199.92|199.79|199.67|199.54|239
1749730500000|2025-06-12 12:15:00|199.92|199.84|200.07|199.99|200.12|200.04|199.77|199.64|406
1749730800000|2025-06-12 12:20:00|200.12|200.04|199.92|199.84|200.17|200.04|199.82|199.74|311
1749731100000|2025-06-12 12:25:00|199.87|199.79|199.92|199.79|200.02|199.89|199.82|199.74|681
1749731400000|2025-06-12 12:30:00|199.97|199.84|199.87|199.79|200.07|199.89|199.77|199.69|790
1749731700000|2025-06-12 12:35:00|199.92|199.84|200.02|199.94|200.07|199.99|199.87|199.79|423
1749732000000|2025-06-12 12:40:00|200.07|199.99|200.22|200.14|200.27|200.19|200.02|199.99|835
1749732300000|2025-06-12 12:45:00|200.27|200.19|200.17|200.09|200.32|200.24|200.17|200.04|180
1749732600000|2025-06-12 12:50:00|200.22|200.14|200.17|200.09|200.32|200.19|200.17|200.04|181
1749732900000|2025-06-12 12:55:00|200.22|200.14|200.27|200.19|200.27|200.19|200.12|200.04|495
1749733200000|2025-06-12 13:00:00|200.22|200.14|200.32|200.24|200.47|200.34|200.17|200.09|1521
1749733500000|2025-06-12 13:05:00|200.27|200.19|200.42|200.29|200.52|200.44|200.22|200.14|264
1749733800000|2025-06-12 13:10:00|200.47|200.34|200.32|200.24|200.52|200.44|200.27|200.19|178
1749734100000|2025-06-12 13:15:00|200.37|200.19|200.47|200.39|200.47|200.39|200.27|200.19|371
1749734400000|2025-06-12 13:20:00|200.42|200.34|200.52|200.44|200.52|200.44|200.37|200.24|490
1749734700000|2025-06-12 13:25:00|200.47|200.39|200.57|200.49|200.67|200.59|200.47|200.39|335
1749735000000|2025-06-12 13:30:00|200.52|200.39|200.62|200.54|200.67|200.59|200.37|200.29|1136
1749735300000|2025-06-12 13:35:00|200.67|200.49|200.62|200.54|200.67|200.59|200.37|200.29|1229
1749735600000|2025-06-12 13:40:00|200.67|200.59|201.07|200.94|201.07|200.99|200.62|200.54|3357
1749735900000|2025-06-12 13:45:00|201.02|200.99|200.87|200.79|201.07|200.99|200.67|200.54|1300
1749736200000|2025-06-12 13:50:00|200.92|200.74|201.07|200.99|201.07|200.99|200.82|200.74|942
1749736500000|2025-06-12 13:55:00|201.12|201.04|201.17|201.09|201.22|201.09|200.87|200.79|1128
1749736800000|2025-06-12 14:00:00|201.27|201.19|201.42|201.34|201.62|201.54|201.22|201.14|1226
1749737100000|2025-06-12 14:05:00|201.47|201.39|201.67|201.59|201.67|201.59|201.37|201.24|1101
1749737400000|2025-06-12 14:10:00|201.72|201.64|201.52|201.44|201.72|201.64|201.37|201.29|771
1749737700000|2025-06-12 14:15:00|201.47|201.39|201.82|201.74|201.87|201.79|201.47|201.39|595
1749738000000|2025-06-12 14:20:00|201.77|201.69|201.62|201.54|201.82|201.74|201.52|201.44|607
1749738300000|2025-06-12 14:25:00|201.67|201.49|201.72|201.64|201.72|201.64|201.57|201.49|2716
1749738600000|2025-06-12 14:30:00|201.77|201.69|201.77|201.69|201.87|201.79|201.72|201.59|313
1749738900000|2025-06-12 14:35:00|201.72|201.64|201.82|201.74|201.87|201.79|201.62|201.54|3603
1749739200000|2025-06-12 14:40:00|201.87|201.69|201.72|201.59|201.87|201.79|201.62|201.54|433
1749739500000|2025-06-12 14:45:00|201.67|201.64|201.67|201.54|201.77|201.64|201.52|201.44|524
1749739800000|2025-06-12 14:50:00|201.62|201.49|201.37|201.29|201.62|201.54|201.32|201.24|2100
1749740100000|2025-06-12 14:55:00|201.42|201.34|201.42|201.29|201.52|201.44|201.37|201.29|692
1749740400000|2025-06-12 15:00:00|201.47|201.34|201.47|201.39|201.52|201.44|201.32|201.24|413
1749740700000|2025-06-12 15:05:00|201.42|201.34|201.47|201.34|201.52|201.44|201.37|201.29|959
1749741000000|2025-06-12 15:10:00|201.42|201.29|201.52|201.44|201.52|201.44|201.37|201.29|772
1749741300000|2025-06-12 15:15:00|201.47|201.39|201.27|201.19|201.57|201.44|201.22|201.14|832
1749741600000|2025-06-12 15:20:00|201.32|201.24|201.07|200.99|201.32|201.24|201.07|200.99|6418
1749741900000|2025-06-12 15:25:00|201.02|200.94|201.02|200.94|201.12|201.04|200.87|200.79|1667
1749742200000|2025-06-12 15:30:00|201.07|200.99|201.07|200.99|201.12|201.04|200.72|200.64|2912
1749742500000|2025-06-12 15:35:00|201.02|200.94|200.92|200.79|201.12|201.04|200.87|200.79|1922
1749742800000|2025-06-12 15:40:00|200.87|200.84|200.97|200.89|201.02|200.94|200.87|200.79|1069
1749743100000|2025-06-12 15:45:00|200.92|200.84|200.72|200.64|200.92|200.84|200.67|200.59|10338
1749743400000|2025-06-12 15:50:00|200.77|200.69|200.77|200.69|200.77|200.69|200.67|200.59|125
1749743700000|2025-06-12 15:55:00|200.82|200.74|200.82|200.69|200.87|200.79|200.72|200.64|60
1749744000000|2025-06-12 16:00:00|200.77|200.74|200.82|200.74|200.92|200.84|200.77|200.69|236
1749744300000|2025-06-12 16:05:00|200.87|200.79|201.02|200.89|201.02|200.94|200.72|200.64|620
1749744600000|2025-06-12 16:10:00|201.07|200.94|201.02|200.94|201.12|201.04|200.97|200.89|239
1749744900000|2025-06-12 16:15:00|201.07|200.99|200.92|200.84|201.07|200.99|200.92|200.84|68
1749745200000|2025-06-12 16:20:00|200.97|200.89|200.82|200.69|200.97|200.89|200.77|200.69|44
1749745500000|2025-06-12 16:25:00|200.87|200.74|200.92|200.84|201.02|200.89|200.82|200.69|178
1749745800000|2025-06-12 16:30:00|200.87|200.79|200.97|200.89|200.97|200.89|200.72|200.64|183
1749746100000|2025-06-12 16:35:00|201.02|200.84|201.12|200.99|201.17|201.04|200.97|200.84|120
1749746400000|2025-06-12 16:40:00|201.07|201.04|201.12|200.99|201.12|201.04|201.07|200.99|16
1749746700000|2025-06-12 16:45:00|201.07|201.04|201.02|200.94|201.07|201.04|201.02|200.89|2
1749747000000|2025-06-12 16:50:00|201.07|200.89|200.97|200.89|201.07|200.99|200.97|200.89|37
1749747300000|2025-06-12 16:55:00|201.02|200.94|201.02|200.89|201.02|200.94|200.97|200.84|1
1749747600000|2025-06-12 17:00:00|201.07|200.94|201.12|200.99|201.17|201.09|201.02|200.94|82
1749747900000|2025-06-12 17:05:00|201.07|201.04|201.07|200.94|201.12|201.04|201.07|200.94|168
1749748200000|2025-06-12 17:10:00|201.12|200.99|201.12|200.99|201.12|201.04|201.12|200.94|161
1749748500000|2025-06-12 17:15:00|201.07|201.04|201.22|201.09|201.22|201.09|201.07|201.04|1
1749748800000|2025-06-12 17:20:00|201.17|201.04|201.17|201.04|201.22|201.04|201.17|201.04|29
1749749100000|2025-06-12 17:25:00|201.22|201.09|201.22|201.14|201.27|201.14|201.12|201.04|113
1749749400000|2025-06-12 17:30:00|201.27|201.19|201.37|201.24|201.37|201.29|201.27|201.19|199
1749749700000|2025-06-12 17:35:00|201.32||201.37||201.37||201.32||3
1749750000000|2025-06-12 17:40:00|201.32||201.37||201.37||201.32||3
1749750300000|2025-06-12 17:45:00|201.32|201.29|201.37|201.24|201.37|201.29|201.32|201.19|8
1749750600000|2025-06-12 17:50:00||201.29||201.29||201.29||201.24|0
1749750900000|2025-06-12 17:55:00|201.32|201.24|201.32|201.24|201.32|201.29|201.32|201.19|0
1749751200000|2025-06-12 18:00:00|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.24|1
1749751500000|2025-06-12 18:05:00|201.42|201.34|201.42|201.29|201.42|201.34|201.42|201.29|0
1749751800000|2025-06-12 18:10:00|201.37|201.24|201.37|201.24|201.37|201.24|201.37|201.24|20
1749752100000|2025-06-12 18:15:00||201.29||201.24||201.29||201.24|0
1749752400000|2025-06-12 18:20:00|201.32|201.29|201.32|201.19|201.32|201.29|201.32|201.19|0
1749752700000|2025-06-12 18:25:00|201.27|201.14|201.27|201.14|201.27|201.14|201.17|201.04|1
1749753000000|2025-06-12 18:30:00|201.22|201.09|201.22|201.09|201.27|201.14|201.17|201.04|5
1749753300000|2025-06-12 18:35:00|201.27|201.14|201.27|201.14|201.27|201.14|201.22|201.09|0
1749753600000|2025-06-12 18:40:00|201.22||201.22||201.22||201.22||0
1749753900000|2025-06-12 18:45:00|201.27|201.09|201.27|201.14|201.27|201.14|201.27|201.09|4
1749754200000|2025-06-12 18:50:00|201.32|201.19|201.32|201.19|201.32|201.24|201.32|201.19|21
1749754500000|2025-06-12 18:55:00|201.27|201.14|201.27|201.19|201.27|201.19|201.27|201.14|0
1749754800000|2025-06-12 19:00:00|201.32|201.24|201.32|201.19|201.32|201.24|201.32|201.19|14
1749755100000|2025-06-12 19:05:00|201.27|201.24|201.27|201.14|201.27|201.24|201.27|201.14|5
1749755400000|2025-06-12 19:10:00|201.22||201.27||201.27||201.22||0
1749755700000|2025-06-12 19:15:00|201.32|201.19|201.32|201.19|201.32|201.19|201.32|201.14|0
1749756300000|2025-06-12 19:25:00|201.27|201.14|201.27|201.14|201.27|201.14|201.27|201.14|0
1749756600000|2025-06-12 19:30:00|201.22|201.09|201.27|201.14|201.27|201.14|201.22|201.09|2
1749756900000|2025-06-12 19:35:00|201.22|201.09|201.22|201.14|201.22|201.14|201.22|201.09|0
1749757200000|2025-06-12 19:40:00|201.17|201.09|201.12|200.99|201.22|201.14|201.12|200.99|1
1749757500000|2025-06-12 19:45:00|201.07|201.04|201.17|201.04|201.17|201.04|201.07|200.99|11
1749757800000|2025-06-12 19:50:00|201.22|201.09|201.22|201.09|201.27|201.14|201.12|201.04|38
1749758100000|2025-06-12 19:55:00|201.27|201.14|201.27|201.14|201.37|201.24|201.27|201.14|87
1749708000000|2025-06-12 06:00:00|200.34|200.27|199.52|199.39|200.34|200.27|199.22|199.09|296
1749708300000|2025-06-12 06:05:00|199.47|199.29|199.47|199.39|199.52|199.39|199.37|199.29|39
1749708600000|2025-06-12 06:10:00|199.52|199.29|199.52|199.39|199.52|199.39|199.37|199.29|29
1749708900000|2025-06-12 06:15:00|199.57|199.44|199.52|199.39|199.67|199.54|199.47|199.39|48
1749709200000|2025-06-12 06:20:00|199.47|199.29|199.42|199.29|199.52|199.39|199.42|199.29|55
1749709500000|2025-06-12 06:25:00|199.37|199.24|199.27|199.14|199.47|199.34|199.27|199.09|252
1749709800000|2025-06-12 06:30:00|199.22|199.19|199.27|199.14|199.32|199.19|199.22|199.09|22
1749710100000|2025-06-12 06:35:00|199.22|199.19|199.07|198.94|199.22|199.19|198.97|198.89|526
1749710400000|2025-06-12 06:40:00|199.02|198.89|198.92|198.84|199.02|198.89|198.87|198.79|549
1749710700000|2025-06-12 06:45:00|198.87|198.79|198.72|198.64|198.92|198.79|198.72|198.64|221
1749711000000|2025-06-12 06:50:00|198.67|198.59|198.42|198.34|198.77|198.69|198.32|198.24|1008
1749711300000|2025-06-12 06:55:00|198.37|198.29|198.82|198.69|198.82|198.69|198.32|198.24|966
1749711600000|2025-06-12 07:00:00|198.77|198.64|199.37|199.24|199.42|199.29|198.62|198.54|2551
1749711900000|2025-06-12 07:05:00|199.32|199.19|199.27|199.19|199.37|199.29|199.02|198.89|530
1749712200000|2025-06-12 07:10:00|199.32|199.24|199.27|199.19|199.47|199.39|199.07|198.99|826
1749712500000|2025-06-12 07:15:00|199.32|199.29|199.57|199.49|199.72|199.64|199.22|199.14|721
1749712800000|2025-06-12 07:20:00|199.62|199.54|199.92|199.79|199.92|199.79|199.62|199.49|607
1749713100000|2025-06-12 07:25:00|199.97|199.84|199.62|199.54|199.97|199.84|199.37|199.24|7520
1749713400000|2025-06-12 07:30:00|199.57|199.49|199.32|199.24|199.77|199.64|199.17|199.09|1350
1749713700000|2025-06-12 07:35:00|199.27|199.19|199.52|199.44|199.62|199.54|199.27|199.19|516
1749714000000|2025-06-12 07:40:00|199.47|199.39|199.72|199.64|199.72|199.64|199.47|199.34|538
1749714300000|2025-06-12 07:45:00|199.67|199.59|199.62|199.49|199.72|199.64|199.37|199.24|576
1749714600000|2025-06-12 07:50:00|199.57|199.54|199.02|198.94|199.62|199.54|198.87|198.79|1555
1749714900000|2025-06-12 07:55:00|198.92|198.84|198.87|198.79|199.12|199.04|198.87|198.79|7435
1749715200000|2025-06-12 08:00:00|198.82|198.74|198.42|198.29|198.92|198.84|198.27|198.19|2127
1749715500000|2025-06-12 08:05:00|198.37|198.34|198.57|198.49|198.67|198.59|198.37|198.29|1295
1749715800000|2025-06-12 08:10:00|198.62|198.54|198.92|198.84|199.02|198.94|198.62|198.54|1999
1749716100000|2025-06-12 08:15:00|198.87|198.79|198.62|198.54|198.87|198.79|198.42|198.34|462
1749716400000|2025-06-12 08:20:00|198.67|198.59|198.57|198.49|198.77|198.64|198.37|198.29|687
1749716700000|2025-06-12 08:25:00|198.52|198.44|198.67|198.54|198.82|198.69|198.47|198.39|372
1749717000000|2025-06-12 08:30:00|198.62|198.59|198.77|198.69|198.92|198.84|198.62|198.49|284
1749717300000|2025-06-12 08:35:00|198.82|198.74|199.02|198.94|199.12|198.99|198.77|198.69|9588
1749717600000|2025-06-12 08:40:00|199.07|198.99|199.17|199.09|199.37|199.24|199.02|198.94|433
1749717900000|2025-06-12 08:45:00|199.22|199.14|199.57|199.49|199.62|199.54|199.17|199.14|800
1749718200000|2025-06-12 08:50:00|199.62|199.44|199.62|199.54|199.67|199.59|199.42|199.34|2385
1749718500000|2025-06-12 08:55:00|199.67|199.59|199.52|199.44|199.77|199.69|199.52|199.44|3808
1749718800000|2025-06-12 09:00:00|199.47|199.39|199.62|199.54|199.62|199.54|199.42|199.29|955
1749719100000|2025-06-12 09:05:00|199.57|199.49|199.72|199.64|199.72|199.64|199.52|199.44|2205
1749719400000|2025-06-12 09:10:00|199.77|199.69|199.82|199.69|199.97|199.89|199.72|199.69|1516
1749719700000|2025-06-12 09:15:00|199.77|199.74|199.82|199.74|200.02|199.94|199.77|199.69|594
1749720000000|2025-06-12 09:20:00|199.77|199.69|199.52|199.44|199.77|199.69|199.42|199.34|2726
1749720300000|2025-06-12 09:25:00|199.47|199.39|199.17|199.04|199.52|199.44|199.07|198.99|632
1749720600000|2025-06-12 09:30:00|199.12|198.99|199.17|199.09|199.22|199.14|198.92|198.84|3234
1749720900000|2025-06-12 09:35:00|199.22|199.04|198.97|198.84|199.37|199.29|198.97|198.84|908
1749721200000|2025-06-12 09:40:00|198.92|198.89|198.77|198.69|198.92|198.89|198.67|198.59|618
1749721500000|2025-06-12 09:45:00|198.72|198.64|198.67|198.54|198.82|198.74|198.52|198.44|555
1749721800000|2025-06-12 09:50:00|198.62|198.49|198.57|198.49|198.67|198.49|198.42|198.34|2536
1749722100000|2025-06-12 09:55:00|198.62|198.44|198.67|198.59|198.82|198.74|198.62|198.44|2557
1749722400000|2025-06-12 10:00:00|198.72|198.54|198.52|198.44|198.72|198.64|198.47|198.39|1757
1749722700000|2025-06-12 10:05:00|198.47|198.39|198.57|198.49|198.62|198.54|198.47|198.39|179
1749723000000|2025-06-12 10:10:00|198.62|198.54|198.62|198.49|198.67|198.59|198.52|198.44|198
1749723300000|2025-06-12 10:15:00|198.57|198.54|198.62|198.54|198.67|198.59|198.42|198.34|122
1749723600000|2025-06-12 10:20:00|198.57|198.49|198.37|198.29|198.67|198.59|198.27|198.19|2221
1749723900000|2025-06-12 10:25:00|198.32|198.24|198.47|198.39|198.52|198.44|198.27|198.19|231
1749724200000|2025-06-12 10:30:00|198.42|198.34|198.52|198.44|198.57|198.49|198.42|198.34|207
1749724500000|2025-06-12 10:35:00|198.47|198.39|198.67|198.54|198.72|198.64|198.47|198.34|1791
1749724800000|2025-06-12 10:40:00|198.62|198.59|198.52|198.44|198.72|198.59|198.52|198.44|1249
1749725100000|2025-06-12 10:45:00|198.57|198.49|198.77|198.69|198.77|198.69|198.57|198.44|455
1749725400000|2025-06-12 10:50:00|198.72|198.64|199.02|198.89|199.12|199.04|198.72|198.64|2951
1749725700000|2025-06-12 10:55:00|198.97|198.84|198.87|198.79|199.02|198.89|198.72|198.64|160
1749726000000|2025-06-12 11:00:00|198.82|198.74|198.92|198.79|199.02|198.94|198.82|198.74|162
1749726300000|2025-06-12 11:05:00|198.87|198.84|199.02|198.94|199.02|198.94|198.87|198.79|389
1749726600000|2025-06-12 11:10:00|199.07|198.99|199.02|198.89|199.12|199.04|198.97|198.89|41
1749726900000|2025-06-12 11:15:00|198.97|198.84|199.17|199.09|199.17|199.09|198.92|198.84|334
1749727200000|2025-06-12 11:20:00|199.22|199.04|199.22|199.09|199.22|199.14|199.12|199.04|113
1749727500000|2025-06-12 11:25:00|199.17|199.04|199.17|199.04|199.17|199.09|199.07|198.99|294
1749727800000|2025-06-12 11:30:00|199.12|198.99|199.32|199.24|199.37|199.29|199.12|198.99|506
1749728100000|2025-06-12 11:35:00|199.37|199.29|199.22|199.14|199.37|199.29|199.22|199.09|787
1749728400000|2025-06-12 11:40:00|199.27|199.19|199.62|199.54|199.67|199.59|199.22|199.19|488
1749728700000|2025-06-12 11:45:00|199.67|199.59|199.77|199.64|199.77|199.69|199.62|199.54|365
1749729000000|2025-06-12 11:50:00|199.72|199.69|199.62|199.54|199.82|199.69|199.52|199.44|764
1749729300000|2025-06-12 11:55:00|199.67|199.59|199.62|199.49|199.67|199.59|199.52|199.44|695
1749729600000|2025-06-12 12:00:00|199.67|199.54|199.82|199.74|199.87|199.79|199.67|199.49|569
1749729900000|2025-06-12 12:05:00|199.77|199.69|199.67|199.54|199.82|199.74|199.57|199.49|567
1749730200000|2025-06-12 12:10:00|199.72|199.59|199.87|199.79|199.92|199.79|199.67|199.54|239
1749730500000|2025-06-12 12:15:00|199.92|199.84|200.07|199.99|200.12|200.04|199.77|199.64|406
1749730800000|2025-06-12 12:20:00|200.12|200.04|199.92|199.84|200.17|200.04|199.82|199.74|311
1749731100000|2025-06-12 12:25:00|199.87|199.79|199.92|199.79|200.02|199.89|199.82|199.74|681
1749731400000|2025-06-12 12:30:00|199.97|199.84|199.87|199.79|200.07|199.89|199.77|199.69|790
1749731700000|2025-06-12 12:35:00|199.92|199.84|200.02|199.94|200.07|199.99|199.87|199.79|423
1749732000000|2025-06-12 12:40:00|200.07|199.99|200.22|200.14|200.27|200.19|200.02|199.99|835
1749732300000|2025-06-12 12:45:00|200.27|200.19|200.17|200.09|200.32|200.24|200.17|200.04|180
1749732600000|2025-06-12 12:50:00|200.22|200.14|200.17|200.09|200.32|200.19|200.17|200.04|181
1749732900000|2025-06-12 12:55:00|200.22|200.14|200.27|200.19|200.27|200.19|200.12|200.04|495
1749733200000|2025-06-12 13:00:00|200.22|200.14|200.32|200.24|200.47|200.34|200.17|200.09|1521
1749733500000|2025-06-12 13:05:00|200.27|200.19|200.42|200.29|200.52|200.44|200.22|200.14|264
1749733800000|2025-06-12 13:10:00|200.47|200.34|200.32|200.24|200.52|200.44|200.27|200.19|178
1749734100000|2025-06-12 13:15:00|200.37|200.19|200.47|200.39|200.47|200.39|200.27|200.19|371
1749734400000|2025-06-12 13:20:00|200.42|200.34|200.52|200.44|200.52|200.44|200.37|200.24|490
1749734700000|2025-06-12 13:25:00|200.47|200.39|200.57|200.49|200.67|200.59|200.47|200.39|335
1749735000000|2025-06-12 13:30:00|200.52|200.39|200.62|200.54|200.67|200.59|200.37|200.29|1136
1749735300000|2025-06-12 13:35:00|200.67|200.49|200.62|200.54|200.67|200.59|200.37|200.29|1229
1749735600000|2025-06-12 13:40:00|200.67|200.59|201.07|200.94|201.07|200.99|200.62|200.54|3357
1749735900000|2025-06-12 13:45:00|201.02|200.99|200.87|200.79|201.07|200.99|200.67|200.54|1300
1749736200000|2025-06-12 13:50:00|200.92|200.74|201.07|200.99|201.07|200.99|200.82|200.74|942
1749736500000|2025-06-12 13:55:00|201.12|201.04|201.17|201.09|201.22|201.09|200.87|200.79|1128
1749736800000|2025-06-12 14:00:00|201.27|201.19|201.42|201.34|201.62|201.54|201.22|201.14|1226
1749737100000|2025-06-12 14:05:00|201.47|201.39|201.67|201.59|201.67|201.59|201.37|201.24|1101
1749737400000|2025-06-12 14:10:00|201.72|201.64|201.52|201.44|201.72|201.64|201.37|201.29|771
1749737700000|2025-06-12 14:15:00|201.47|201.39|201.82|201.74|201.87|201.79|201.47|201.39|595
1749738000000|2025-06-12 14:20:00|201.77|201.69|201.62|201.54|201.82|201.74|201.52|201.44|607
1749738300000|2025-06-12 14:25:00|201.67|201.49|201.72|201.64|201.72|201.64|201.57|201.49|2716
1749738600000|2025-06-12 14:30:00|201.77|201.69|201.77|201.69|201.87|201.79|201.72|201.59|313
1749738900000|2025-06-12 14:35:00|201.72|201.64|201.82|201.74|201.87|201.79|201.62|201.54|3603
1749739200000|2025-06-12 14:40:00|201.87|201.69|201.72|201.59|201.87|201.79|201.62|201.54|433
1749739500000|2025-06-12 14:45:00|201.67|201.64|201.67|201.54|201.77|201.64|201.52|201.44|524
1749739800000|2025-06-12 14:50:00|201.62|201.49|201.37|201.29|201.62|201.54|201.32|201.24|2100
1749740100000|2025-06-12 14:55:00|201.42|201.34|201.42|201.29|201.52|201.44|201.37|201.29|692
1749740400000|2025-06-12 15:00:00|201.47|201.34|201.47|201.39|201.52|201.44|201.32|201.24|413
1749740700000|2025-06-12 15:05:00|201.42|201.34|201.47|201.34|201.52|201.44|201.37|201.29|959
1749741000000|2025-06-12 15:10:00|201.42|201.29|201.52|201.44|201.52|201.44|201.37|201.29|772
1749741300000|2025-06-12 15:15:00|201.47|201.39|201.27|201.19|201.57|201.44|201.22|201.14|832
1749741600000|2025-06-12 15:20:00|201.32|201.24|201.07|200.99|201.32|201.24|201.07|200.99|6418
1749741900000|2025-06-12 15:25:00|201.02|200.94|201.02|200.94|201.12|201.04|200.87|200.79|1667
1749742200000|2025-06-12 15:30:00|201.07|200.99|201.07|200.99|201.12|201.04|200.72|200.64|2912
1749742500000|2025-06-12 15:35:00|201.02|200.94|200.92|200.79|201.12|201.04|200.87|200.79|1922
1749742800000|2025-06-12 15:40:00|200.87|200.84|200.97|200.89|201.02|200.94|200.87|200.79|1069
1749743100000|2025-06-12 15:45:00|200.92|200.84|200.72|200.64|200.92|200.84|200.67|200.59|10338
1749743400000|2025-06-12 15:50:00|200.77|200.69|200.77|200.69|200.77|200.69|200.67|200.59|125
1749743700000|2025-06-12 15:55:00|200.82|200.74|200.82|200.69|200.87|200.79|200.72|200.64|60
1749744000000|2025-06-12 16:00:00|200.77|200.74|200.82|200.74|200.92|200.84|200.77|200.69|236
1749744300000|2025-06-12 16:05:00|200.87|200.79|201.02|200.89|201.02|200.94|200.72|200.64|620
1749744600000|2025-06-12 16:10:00|201.07|200.94|201.02|200.94|201.12|201.04|200.97|200.89|239
1749744900000|2025-06-12 16:15:00|201.07|200.99|200.92|200.84|201.07|200.99|200.92|200.84|68
1749745200000|2025-06-12 16:20:00|200.97|200.89|200.82|200.69|200.97|200.89|200.77|200.69|44
1749745500000|2025-06-12 16:25:00|200.87|200.74|200.92|200.84|201.02|200.89|200.82|200.69|178
1749745800000|2025-06-12 16:30:00|200.87|200.79|200.97|200.89|200.97|200.89|200.72|200.64|183
1749746100000|2025-06-12 16:35:00|201.02|200.84|201.12|200.99|201.17|201.04|200.97|200.84|120
1749746400000|2025-06-12 16:40:00|201.07|201.04|201.12|200.99|201.12|201.04|201.07|200.99|16
1749746700000|2025-06-12 16:45:00|201.07|201.04|201.02|200.94|201.07|201.04|201.02|200.89|2
1749747000000|2025-06-12 16:50:00|201.07|200.89|200.97|200.89|201.07|200.99|200.97|200.89|37
1749747300000|2025-06-12 16:55:00|201.02|200.94|201.02|200.89|201.02|200.94|200.97|200.84|1
1749747600000|2025-06-12 17:00:00|201.07|200.94|201.12|200.99|201.17|201.09|201.02|200.94|82
1749747900000|2025-06-12 17:05:00|201.07|201.04|201.07|200.94|201.12|201.04|201.07|200.94|168
1749748200000|2025-06-12 17:10:00|201.12|200.99|201.12|200.99|201.12|201.04|201.12|200.94|161
1749748500000|2025-06-12 17:15:00|201.07|201.04|201.22|201.09|201.22|201.09|201.07|201.04|1
1749748800000|2025-06-12 17:20:00|201.17|201.04|201.17|201.04|201.22|201.04|201.17|201.04|29
1749749100000|2025-06-12 17:25:00|201.22|201.09|201.22|201.14|201.27|201.14|201.12|201.04|113
1749749400000|2025-06-12 17:30:00|201.27|201.19|201.37|201.24|201.37|201.29|201.27|201.19|199
1749749700000|2025-06-12 17:35:00|201.32||201.37||201.37||201.32||3
1749750000000|2025-06-12 17:40:00|201.32||201.37||201.37||201.32||3
1749750300000|2025-06-12 17:45:00|201.32|201.29|201.37|201.24|201.37|201.29|201.32|201.19|8
1749750600000|2025-06-12 17:50:00||201.29||201.29||201.29||201.24|0
1749750900000|2025-06-12 17:55:00|201.32|201.24|201.32|201.24|201.32|201.29|201.32|201.19|0
1749751200000|2025-06-12 18:00:00|201.37|201.29|201.37|201.29|201.37|201.29|201.37|201.24|1
1749751500000|2025-06-12 18:05:00|201.42|201.34|201.42|201.29|201.42|201.34|201.42|201.29|0
1749751800000|2025-06-12 18:10:00|201.37|201.24|201.37|201.24|201.37|201.24|201.37|201.24|20
1749752100000|2025-06-12 18:15:00||201.29||201.24||201.29||201.24|0
1749752400000|2025-06-12 18:20:00|201.32|201.29|201.32|201.19|201.32|201.29|201.32|201.19|0
1749752700000|2025-06-12 18:25:00|201.27|201.14|201.27|201.14|201.27|201.14|201.17|201.04|1
1749753000000|2025-06-12 18:30:00|201.22|201.09|201.22|201.09|201.27|201.14|201.17|201.04|5
1749753300000|2025-06-12 18:35:00|201.27|201.14|201.27|201.14|201.27|201.14|201.22|201.09|0
1749753600000|2025-06-12 18:40:00|201.22||201.22||201.22||201.22||0
1749753900000|2025-06-12 18:45:00|201.27|201.09|201.27|201.14|201.27|201.14|201.27|201.09|4
1749754200000|2025-06-12 18:50:00|201.32|201.19|201.32|201.19|201.32|201.24|201.32|201.19|21
1749754500000|2025-06-12 18:55:00|201.27|201.14|201.27|201.19|201.27|201.19|201.27|201.14|0
1749754800000|2025-06-12 19:00:00|201.32|201.24|201.32|201.19|201.32|201.24|201.32|201.19|14
1749755100000|2025-06-12 19:05:00|201.27|201.24|201.27|201.14|201.27|201.24|201.27|201.14|5
1749755400000|2025-06-12 19:10:00|201.22||201.27||201.27||201.22||0
1749755700000|2025-06-12 19:15:00|201.32|201.19|201.32|201.19|201.32|201.19|201.32|201.14|0
1749756300000|2025-06-12 19:25:00|201.27|201.14|201.27|201.14|201.27|201.14|201.27|201.14|0
1749756600000|2025-06-12 19:30:00|201.22|201.09|201.27|201.14|201.27|201.14|201.22|201.09|2
1749756900000|2025-06-12 19:35:00|201.22|201.09|201.22|201.14|201.22|201.14|201.22|201.09|0
1749757200000|2025-06-12 19:40:00|201.17|201.09|201.12|200.99|201.22|201.14|201.12|200.99|1
1749757500000|2025-06-12 19:45:00|201.07|201.04|201.17|201.04|201.17|201.04|201.07|200.99|11
1749757800000|2025-06-12 19:50:00|201.22|201.09|201.22|201.09|201.27|201.14|201.12|201.04|38
1749758100000|2025-06-12 19:55:00|201.27|201.14|201.27|201.14|201.37|201.24|201.27|201.14|87
1749794400000|2025-06-13 06:00:00|201.24|201.17|197.57|197.39|201.24|201.17|197.12|196.94|127
1749794700000|2025-06-13 06:05:00|197.62|197.49|197.57|197.49|197.67|197.49|197.42|197.29|155
1749795000000|2025-06-13 06:10:00|197.52|197.44|197.22|197.09|197.72|197.64|197.22|197.09|326
1749795300000|2025-06-13 06:15:00|197.32|197.14|197.02|196.89|197.32|197.19|196.77|196.69|16387
1749795600000|2025-06-13 06:20:00|197.07|196.94|196.72|196.59|197.12|196.94|196.52|196.39|362
1749795900000|2025-06-13 06:25:00|196.77|196.64|196.52|196.39|196.82|196.69|196.37|196.29|266
1749796200000|2025-06-13 06:30:00|196.47|196.34|196.72|196.59|196.87|196.69|196.47|196.34|140
1749796500000|2025-06-13 06:35:00|196.77|196.64|196.52|196.39|196.77|196.64|196.22|196.09|191
1749796800000|2025-06-13 06:40:00|196.47|196.44|196.47|196.34|196.52|196.44|196.27|196.19|202
1749797100000|2025-06-13 06:45:00|196.52|196.39|196.87|196.74|196.92|196.84|196.47|196.34|511
1749797400000|2025-06-13 06:50:00|196.82|196.69|197.32|197.19|197.42|197.29|196.72|196.59|711
1749797700000|2025-06-13 06:55:00|197.27|197.24|197.27|197.19|197.52|197.39|197.17|197.04|952
1749798000000|2025-06-13 07:00:00|197.22|197.14|197.42|197.29|197.92|197.79|197.02|196.94|2835
1749798300000|2025-06-13 07:05:00|197.37|197.34|197.07|196.94|197.52|197.44|196.82|196.69|1721
1749798600000|2025-06-13 07:10:00|197.02|196.99|197.02|196.94|197.17|197.09|196.82|196.74|5715
1749798900000|2025-06-13 07:15:00|196.97|196.89|196.72|196.64|197.32|197.24|196.72|196.64|3144
1749799200000|2025-06-13 07:20:00|196.77|196.69|196.92|196.79|197.02|196.94|196.62|196.54|3258
1749799500000|2025-06-13 07:25:00|196.87|196.74|196.92|196.84|197.02|196.94|196.67|196.59|1243
1749799800000|2025-06-13 07:30:00|196.82|196.79|196.92|196.84|197.22|197.14|196.72|196.64|2513
1749800100000|2025-06-13 07:35:00|196.97|196.89|197.72|197.64|197.77|197.69|196.92|196.84|4228
1749800400000|2025-06-13 07:40:00|197.77|197.69|198.07|197.94|198.17|198.09|197.57|197.49|1401
1749800700000|2025-06-13 07:45:00|198.12|197.99|197.57|197.49|198.12|198.04|197.57|197.49|1055
1749801000000|2025-06-13 07:50:00|197.62|197.44|197.97|197.89|197.97|197.89|197.52|197.44|1280
1749801300000|2025-06-13 07:55:00|197.92|197.84|198.02|197.94|198.17|198.09|197.87|197.74|795
1749801600000|2025-06-13 08:00:00|197.97|197.89|198.07|197.99|198.52|198.44|197.97|197.89|1133
1749801900000|2025-06-13 08:05:00|198.12|198.04|198.12|198.04|198.37|198.29|198.02|197.94|1096
1749802200000|2025-06-13 08:10:00|198.17|198.09|198.22|198.14|198.42|198.34|198.02|197.94|907
1749802500000|2025-06-13 08:15:00|198.27|198.09|198.17|198.09|198.32|198.24|198.07|197.94|1367
1749802800000|2025-06-13 08:20:00|198.12|198.04|197.82|197.69|198.17|198.09|197.72|197.64|702
1749803100000|2025-06-13 08:25:00|197.77|197.74|197.57|197.49|197.92|197.84|197.32|197.24|15644
1749803400000|2025-06-13 08:30:00|197.52|197.44|197.42|197.34|197.57|197.49|197.17|197.09|17387
1749803700000|2025-06-13 08:35:00|197.47|197.39|197.27|197.19|197.72|197.64|197.27|197.14|436
1749804000000|2025-06-13 08:40:00|197.32|197.24|197.02|196.94|197.37|197.29|196.92|196.84|2208
1749804300000|2025-06-13 08:45:00|197.07|196.99|196.92|196.84|197.12|197.04|196.72|196.64|3074
1749804600000|2025-06-13 08:50:00|196.97|196.89|197.07|196.99|197.22|197.14|196.92|196.84|1026
1749804900000|2025-06-13 08:55:00|197.12|197.04|196.87|196.74|197.12|197.04|196.87|196.74|656
1749805200000|2025-06-13 09:00:00|196.82|196.79|197.52|197.44|197.57|197.49|196.82|196.74|1180
1749805500000|2025-06-13 09:05:00|197.47|197.34|197.62|197.49|197.62|197.54|197.37|197.24|1345
1749805800000|2025-06-13 09:10:00|197.57|197.44|197.67|197.59|197.82|197.74|197.27|197.19|600
1749806100000|2025-06-13 09:15:00|197.62|197.54|197.62|197.54|197.82|197.74|197.52|197.44|310
1749806400000|2025-06-13 09:20:00|197.67|197.49|197.72|197.59|197.72|197.64|197.52|197.39|10324
1749806700000|2025-06-13 09:25:00|197.67|197.64|197.57|197.49|197.72|197.64|197.42|197.34|3693
1749807000000|2025-06-13 09:30:00|197.52|197.44|197.47|197.39|197.62|197.49|197.42|197.34|10790
1749807300000|2025-06-13 09:35:00|197.52|197.44|197.72|197.64|197.87|197.79|197.52|197.44|450
1749807600000|2025-06-13 09:40:00|197.77|197.59|197.72|197.59|197.82|197.74|197.52|197.44|393
1749807900000|2025-06-13 09:45:00|197.67|197.64|197.57|197.49|197.77|197.64|197.57|197.49|128
1749808200000|2025-06-13 09:50:00|197.62|197.54|197.87|197.79|197.92|197.84|197.57|197.44|13530
1749808500000|2025-06-13 09:55:00|197.92|197.74|198.02|197.94|198.12|198.04|197.82|197.69|5448
1749808800000|2025-06-13 10:00:00|198.07|197.99|197.77|197.69|198.12|198.04|197.72|197.59|999
1749809100000|2025-06-13 10:05:00|197.72|197.64|197.72|197.64|197.87|197.74|197.67|197.59|827
1749809400000|2025-06-13 10:10:00|197.77|197.59|197.82|197.74|197.87|197.79|197.72|197.59|698
1749809700000|2025-06-13 10:15:00|197.87|197.69|197.67|197.59|197.87|197.69|197.52|197.44|885
1749810000000|2025-06-13 10:20:00|197.62|197.54|197.37|197.29|197.72|197.64|197.32|197.24|1299
1749810300000|2025-06-13 10:25:00|197.47|197.24|197.57|197.49|197.82|197.74|197.42|197.24|5926
1749810600000|2025-06-13 10:30:00|197.52|197.44|197.42|197.34|197.62|197.54|197.42|197.34|474
1749810900000|2025-06-13 10:35:00|197.37|197.29|197.32|197.19|197.47|197.34|197.32|197.19|932
1749811200000|2025-06-13 10:40:00|197.27|197.24|197.32|197.24|197.42|197.34|197.27|197.19|539
1749811500000|2025-06-13 10:45:00|197.37|197.19|197.42|197.34|197.47|197.39|197.27|197.19|408
1749811800000|2025-06-13 10:50:00|197.47|197.29|197.57|197.44|197.62|197.54|197.42|197.29|223
1749812100000|2025-06-13 10:55:00|197.52|197.39|197.72|197.64|197.72|197.64|197.52|197.39|465
1749812400000|2025-06-13 11:00:00|197.77|197.69|197.87|197.79|197.87|197.79|197.62|197.54|3768
1749812700000|2025-06-13 11:05:00|197.82|197.74|197.92|197.84|197.97|197.89|197.77|197.69|3237
1749813000000|2025-06-13 11:10:00|197.87|197.79|197.67|197.59|197.92|197.84|197.67|197.54|1277
1749813300000|2025-06-13 11:15:00|197.72|197.64|197.82|197.74|197.82|197.74|197.67|197.59|166
1749813600000|2025-06-13 11:20:00|197.77|197.69|197.57|197.44|197.87|197.79|197.47|197.39|1820
1749813900000|2025-06-13 11:25:00|197.52|197.39|197.47|197.39|197.62|197.49|197.37|197.29|2189
1749814200000|2025-06-13 11:30:00|197.52|197.44|197.62|197.49|197.67|197.54|197.42|197.34|23132
1749814500000|2025-06-13 11:35:00|197.67|197.54|197.77|197.69|197.77|197.69|197.67|197.54|316
1749814800000|2025-06-13 11:40:00|197.82|197.74|197.92|197.84|197.92|197.84|197.77|197.69|132
1749815100000|2025-06-13 11:45:00|197.87|197.79|198.27|198.19|198.37|198.24|197.87|197.79|1103
1749815400000|2025-06-13 11:50:00|198.32|198.24|198.12|198.04|198.37|198.29|198.12|198.04|1257
1749815700000|2025-06-13 11:55:00|198.17|198.09|198.12|198.04|198.27|198.19|198.12|198.04|1437
1749816000000|2025-06-13 12:00:00|198.17|198.09|197.97|197.89|198.27|198.14|197.82|197.74|1003
1749816300000|2025-06-13 12:05:00|198.02|197.79|197.92|197.84|198.02|197.94|197.77|197.69|763
1749816600000|2025-06-13 12:10:00|197.97|197.79|198.02|197.94|198.07|197.99|197.92|197.79|638
1749816900000|2025-06-13 12:15:00|197.97|197.89|197.92|197.79|198.07|197.99|197.87|197.79|628
1749817200000|2025-06-13 12:20:00|197.87|197.84|197.82|197.74|197.92|197.84|197.72|197.64|808
1749817500000|2025-06-13 12:25:00|197.77|197.69|197.87|197.79|197.97|197.89|197.77|197.69|538
1749817800000|2025-06-13 12:30:00|197.92|197.84|197.92|197.84|198.07|197.99|197.92|197.84|489
1749818100000|2025-06-13 12:35:00|197.87|197.79|197.82|197.74|198.02|197.94|197.82|197.74|1021
1749818400000|2025-06-13 12:40:00|197.77|197.69|197.77|197.69|197.87|197.79|197.72|197.64|1109
1749818700000|2025-06-13 12:45:00|197.72|197.64|197.57|197.49|197.82|197.69|197.52|197.44|148
1749819000000|2025-06-13 12:50:00|197.62|197.54|197.47|197.39|197.67|197.59|197.47|197.39|435
1749819300000|2025-06-13 12:55:00|197.42|197.34|197.42|197.34|197.52|197.44|197.42|197.34|539
1749819600000|2025-06-13 13:00:00|197.37|197.29|197.32|197.24|197.42|197.34|197.27|197.19|3148
1749819900000|2025-06-13 13:05:00|197.27|197.19|197.32|197.24|197.37|197.29|197.22|197.14|2037
1749820200000|2025-06-13 13:10:00|197.27|197.19|197.37|197.29|197.42|197.34|197.27|197.14|513
1749820500000|2025-06-13 13:15:00|197.32|197.24|197.07|196.99|197.32|197.29|197.07|196.99|2937
1749820800000|2025-06-13 13:20:00|197.12|197.04|197.22|197.14|197.22|197.14|197.07|196.99|1137
1749821100000|2025-06-13 13:25:00|197.17|197.09|197.32|197.24|197.47|197.34|197.17|197.09|5497
1749821400000|2025-06-13 13:30:00|197.37|197.29|197.27|197.19|197.77|197.69|197.12|197.04|3383
1749821700000|2025-06-13 13:35:00|197.22|197.14|197.42|197.34|197.47|197.39|197.22|197.09|1070
1749822000000|2025-06-13 13:40:00|197.37|197.29|197.32|197.24|197.47|197.39|197.22|197.14|633
1749822300000|2025-06-13 13:45:00|197.27|197.19|197.07|196.99|197.32|197.24|196.92|196.84|1736
1749822600000|2025-06-13 13:50:00|197.02|196.94|197.02|196.94|197.32|197.24|196.97|196.89|556
1749822900000|2025-06-13 13:55:00|196.97|196.89|196.97|196.84|197.12|197.04|196.92|196.79|485
1749823200000|2025-06-13 14:00:00|197.12|196.99|197.17|197.04|197.22|197.04|196.97|196.84|876
1749823500000|2025-06-13 14:05:00|197.22|197.09|197.37|197.29|197.42|197.29|197.12|196.99|925
1749823800000|2025-06-13 14:10:00|197.32|197.24|197.52|197.44|197.62|197.54|197.27|197.19|17885
1749824100000|2025-06-13 14:15:00|197.47|197.39|197.62|197.54|197.72|197.64|197.47|197.39|2972
1749824400000|2025-06-13 14:20:00|197.57|197.49|197.52|197.39|197.67|197.54|197.32|197.24|1314
1749824700000|2025-06-13 14:25:00|197.47|197.44|197.32|197.24|197.57|197.49|197.27|197.19|608
1749825000000|2025-06-13 14:30:00|197.37|197.29|197.37|197.29|197.47|197.34|197.22|197.14|862
1749825300000|2025-06-13 14:35:00|197.32|197.24|197.42|197.34|197.52|197.44|197.27|197.19|1982
1749825600000|2025-06-13 14:40:00|197.47|197.39|197.42|197.34|197.62|197.49|197.37|197.29|1331
1749825900000|2025-06-13 14:45:00|197.37|197.29|197.42|197.34|197.52|197.44|197.27|197.19|881
1749826200000|2025-06-13 14:50:00|197.47|197.39|197.72|197.64|197.77|197.64|197.42|197.39|2356
1749826500000|2025-06-13 14:55:00|197.67|197.59|197.62|197.54|197.82|197.74|197.57|197.49|598
1749826800000|2025-06-13 15:00:00|197.67|197.59|197.67|197.59|197.82|197.74|197.52|197.44|1074
1749827100000|2025-06-13 15:05:00|197.62|197.54|197.92|197.84|197.92|197.84|197.62|197.54|1228
1749827400000|2025-06-13 15:10:00|197.87|197.79|197.87|197.79|197.92|197.84|197.72|197.64|1668
1749827700000|2025-06-13 15:15:00|197.82|197.74|197.82|197.74|197.97|197.89|197.72|197.64|844
1749828000000|2025-06-13 15:20:00|197.87|197.79|197.97|197.89|198.07|197.99|197.77|197.69|2883
1749828300000|2025-06-13 15:25:00|197.92|197.84|197.82|197.74|197.97|197.84|197.77|197.69|2928
1749828600000|2025-06-13 15:30:00|197.92|197.84|198.22|198.09|198.37|198.29|197.92|197.84|7729
1749828900000|2025-06-13 15:35:00|198.17|198.04|198.27|198.14|198.47|198.39|198.02|197.94|3774
1749829200000|2025-06-13 15:40:00|198.22|198.09|198.22|198.14|198.32|198.24|198.17|198.09|7673
1749829500000|2025-06-13 15:45:00|198.27|198.19|198.37|198.29|198.42|198.34|198.22|198.19|601
1749829800000|2025-06-13 15:50:00|198.42|198.34|198.57|198.49|198.62|198.54|198.37|198.29|1333
1749830100000|2025-06-13 15:55:00|198.62|198.44|198.42|198.34|198.62|198.44|198.37|198.29|547
1749830400000|2025-06-13 16:00:00|198.37|198.29|198.37|198.29|198.47|198.39|198.32|198.24|334
1749830700000|2025-06-13 16:05:00|198.42|198.34|198.52|198.44|198.57|198.49|198.42|198.29|194
1749831000000|2025-06-13 16:10:00|198.57|198.49|198.77|198.64|198.77|198.69|198.57|198.44|112
1749831300000|2025-06-13 16:15:00|198.72|198.59|198.82|198.74|198.87|198.79|198.67|198.59|427
1749831600000|2025-06-13 16:20:00|198.77|198.69|198.77|198.69|198.82|198.74|198.72|198.64|167
1749831900000|2025-06-13 16:25:00|198.72|198.64|198.57|198.49|198.72|198.64|198.57|198.49|203
1749832200000|2025-06-13 16:30:00|198.62|198.54|198.57|198.49|198.67|198.54|198.57|198.49|45
1749832500000|2025-06-13 16:35:00|198.62|198.54|198.47|198.39|198.62|198.54|198.47|198.39|5100
1749832800000|2025-06-13 16:40:00|198.52|198.44|198.57|198.44|198.62|198.49|198.52|198.44|66
1749833100000|2025-06-13 16:45:00|198.52|198.39|198.42|198.34|198.52|198.39|198.42|198.34|69
1749833400000|2025-06-13 16:50:00|198.47|198.39|198.67|198.59|198.67|198.59|198.42|198.34|124
1749833700000|2025-06-13 16:55:00|198.62|198.54|198.67|198.54|198.72|198.64|198.62|198.54|167
1749834000000|2025-06-13 17:00:00|198.62|198.49|198.57|198.49|198.67|198.54|198.57|198.49|63
1749834300000|2025-06-13 17:05:00|198.62|198.54|198.52|198.39|198.62|198.54|198.52|198.39|78
1749834600000|2025-06-13 17:10:00|198.47|198.29|198.47|198.34|198.52|198.39|198.37|198.29|32
1749834900000|2025-06-13 17:15:00|198.42|198.29|198.32|198.19|198.42|198.34|198.22|198.14|27
1749835200000|2025-06-13 17:20:00|198.37|198.24|198.42|198.29|198.47|198.39|198.32|198.24|43
1749835500000|2025-06-13 17:25:00|198.37|198.24|198.32|198.19|198.42|198.29|198.27|198.19|61
1749835800000|2025-06-13 17:30:00|198.27|198.14|198.27|198.14|198.42|198.29|198.27|198.14|84
1749836100000|2025-06-13 17:35:00|198.22|198.19|198.32|198.19|198.32|198.19|198.22|198.14|114
1749836400000|2025-06-13 17:40:00|198.37|198.24|198.27|198.19|198.42|198.29|198.22|198.09|41
1749836700000|2025-06-13 17:45:00|198.32|198.24|198.32|198.24|198.37|198.24|198.27|198.19|33
1749837000000|2025-06-13 17:50:00|198.37|198.29|198.47|198.34|198.47|198.39|198.37|198.29|82
1749837300000|2025-06-13 17:55:00|198.42|198.29|198.42|198.29|198.42|198.29|198.37|198.29|5
1749837600000|2025-06-13 18:00:00|198.47|198.34|198.27|198.19|198.47|198.39|198.22|198.14|694
1749837900000|2025-06-13 18:05:00|198.32|198.24|198.27|198.14|198.37|198.24|198.22|198.09|86
1749838200000|2025-06-13 18:10:00|198.22|198.09|198.22|198.09|198.32|198.19|198.22|198.09|32
1749838500000|2025-06-13 18:15:00|198.17|197.99|198.32|198.19|198.32|198.19|198.02|197.94|335
1749838800000|2025-06-13 18:20:00|198.27|198.24|198.32|198.19|198.32|198.24|198.27|198.14|69
1749839100000|2025-06-13 18:25:00|198.27|198.24|198.12|197.99|198.27|198.24|198.07|197.99|106
1749839400000|2025-06-13 18:30:00|198.07|198.04|197.72|197.64|198.12|198.04|197.62|197.54|954
1749839700000|2025-06-13 18:35:00|197.77|197.59|197.57|197.44|197.77|197.64|197.52|197.44|471
1749840000000|2025-06-13 18:40:00|197.52|197.49|197.67|197.54|197.77|197.64|197.52|197.49|47
1749840300000|2025-06-13 18:45:00|197.72|197.59|197.72|197.59|197.82|197.69|197.67|197.54|39
1749840600000|2025-06-13 18:50:00|197.67|197.64|197.97|197.89|198.02|197.89|197.67|197.59|7
1749840900000|2025-06-13 18:55:00|198.02|197.84|198.02|197.94|198.07|197.94|197.87|197.79|56
1749841200000|2025-06-13 19:00:00|198.07|197.89|198.02|197.89|198.12|197.99|197.87|197.74|44
1749841500000|2025-06-13 19:05:00|197.97|197.94|198.22|198.09|198.22|198.09|197.97|197.89|46
1749841800000|2025-06-13 19:10:00|198.17|198.04|198.17|198.09|198.22|198.14|198.12|197.99|38
1749842100000|2025-06-13 19:15:00|198.12|198.04|198.12|197.99|198.17|198.09|198.12|197.99|32
1749842400000|2025-06-13 19:20:00|198.17|198.04|198.07|197.94|198.17|198.09|198.02|197.89|27
1749842700000|2025-06-13 19:25:00|198.02|197.89|197.87|197.74|198.02|197.89|197.87|197.74|63
1749843000000|2025-06-13 19:30:00|197.92|197.79|197.72|197.64|198.02|197.89|197.72|197.59|694
1749843300000|2025-06-13 19:35:00|197.77|197.69|198.02|197.89|198.02|197.94|197.72|197.69|244
1749843600000|2025-06-13 19:40:00|197.97|197.84|197.82|197.69|198.02|197.94|197.77|197.69|148
1749843900000|2025-06-13 19:45:00|197.77|197.64|197.87|197.74|197.92|197.84|197.67|197.59|311
1749844200000|2025-06-13 19:50:00|197.92|197.79|197.97|197.84|197.97|197.89|197.82|197.74|185
1749844500000|2025-06-13 19:55:00|198.02|197.89|198.32|198.14|198.37|198.19|197.97|197.84|662
1750053600000|2025-06-16 06:00:00|198.87|198.74|198.72|198.59|198.87|198.74|198.72|198.54|114
1750053900000|2025-06-16 06:05:00|198.77|198.64|198.87|198.79|198.92|198.84|198.72|198.64|33
1750054200000|2025-06-16 06:10:00|198.92|198.74|199.17|199.04|199.17|199.04|198.82|198.69|111
1750054500000|2025-06-16 06:15:00|199.12|198.99|199.17|199.04|199.32|199.19|199.02|198.89|68
1750054800000|2025-06-16 06:20:00|199.22|199.09|199.22|199.09|199.32|199.19|199.12|199.04|58
1750055100000|2025-06-16 06:25:00|199.17|199.04|199.22|199.09|199.27|199.19|199.07|198.99|471
1750055400000|2025-06-16 06:30:00|199.17|199.14|199.27|199.14|199.32|199.24|199.12|199.04|70
1750055700000|2025-06-16 06:35:00|199.22|199.09|199.22|199.14|199.32|199.19|199.22|199.09|9
1750056000000|2025-06-16 06:40:00|199.17|199.09|199.37|199.29|199.42|199.34|199.12|199.04|158
1750056300000|2025-06-16 06:45:00|199.42|199.34|199.27|199.19|199.47|199.34|199.22|199.14|75
1750056600000|2025-06-16 06:50:00|199.22|199.14|199.32|199.24|199.42|199.34|199.22|199.14|441
1750056900000|2025-06-16 06:55:00|199.27|199.19|199.02|198.89|199.37|199.24|199.02|198.89|1083
1750057200000|2025-06-16 07:00:00|199.07|198.94|200.27|200.19|200.32|200.24|199.07|198.94|2344
1750057500000|2025-06-16 07:05:00|200.37|200.24|200.52|200.44|200.57|200.49|200.07|199.94|1655
1750057800000|2025-06-16 07:10:00|200.57|200.49|200.97|200.84|201.07|200.94|200.52|200.49|1717
1750058100000|2025-06-16 07:15:00|200.92|200.79|201.37|201.29|201.57|201.49|200.87|200.79|2076
1750058400000|2025-06-16 07:20:00|201.42|201.34|201.07|200.99|201.52|201.44|201.07|200.99|2639
1750058700000|2025-06-16 07:25:00|201.02|200.94|201.07|200.99|201.22|201.09|200.72|200.59|8454
1750059000000|2025-06-16 07:30:00|201.12|201.04|201.12|201.04|201.52|201.44|201.12|201.04|5488
1750059300000|2025-06-16 07:35:00|201.07|200.99|200.97|200.89|201.07|200.99|200.82|200.74|12034
1750059600000|2025-06-16 07:40:00|201.07|200.94|200.87|200.79|201.17|201.09|200.72|200.64|597
1750059900000|2025-06-16 07:45:00|200.77|200.69|200.87|200.79|200.97|200.89|200.62|200.54|607
1750060200000|2025-06-16 07:50:00|200.92|200.84|201.02|200.94|201.22|201.14|200.87|200.79|852
1750060500000|2025-06-16 07:55:00|201.07|200.99|201.12|200.99|201.22|201.14|201.07|200.94|811
1750060800000|2025-06-16 08:00:00|201.07|201.09|201.17|201.09|201.37|201.29|201.07|200.99|1211
1750061100000|2025-06-16 08:05:00|201.12|201.04|201.17|201.04|201.17|201.09|201.02|200.94|2995
1750061400000|2025-06-16 08:10:00|201.12|201.09|201.07|200.99|201.17|201.09|200.87|200.79|11018
1750061700000|2025-06-16 08:15:00|201.12|201.04|201.12|201.04|201.27|201.19|201.12|201.04|889
1750062000000|2025-06-16 08:20:00|201.07|200.99|201.07|200.99|201.12|201.04|200.82|200.74|903
1750062300000|2025-06-16 08:25:00|201.02|200.94|201.17|201.04|201.22|201.14|201.02|200.94|304
1750062600000|2025-06-16 08:30:00|201.12|201.09|201.27|201.19|201.32|201.24|201.07|200.99|13674
1750062900000|2025-06-16 08:35:00|201.22|201.14|201.17|201.09|201.27|201.19|201.07|200.99|798
1750063200000|2025-06-16 08:40:00|201.12|201.04|201.22|201.14|201.27|201.19|201.07|200.99|916
1750063500000|2025-06-16 08:45:00|201.27|201.19|201.27|201.19|201.37|201.29|201.22|201.19|969
1750063800000|2025-06-16 08:50:00|201.32|201.24|201.27|201.19|201.32|201.24|201.22|201.09|13781
1750064100000|2025-06-16 08:55:00|201.32|201.24|201.32|201.24|201.37|201.29|201.22|201.14|20894
1750064400000|2025-06-16 09:00:00|201.27|201.19|200.92|200.84|201.42|201.34|200.92|200.84|3480
1750064700000|2025-06-16 09:05:00|200.97|200.89|200.62|200.54|200.97|200.89|200.62|200.54|4396
1750065000000|2025-06-16 09:10:00|200.57|200.49|200.67|200.54|200.87|200.79|200.57|200.49|8457
1750065300000|2025-06-16 09:15:00|200.62|200.59|200.67|200.59|200.77|200.69|200.57|200.49|765
1750065600000|2025-06-16 09:20:00|200.62|200.54|200.72|200.64|200.77|200.64|200.57|200.49|373
1750065900000|2025-06-16 09:25:00|200.77|200.69|200.87|200.79|201.07|200.99|200.77|200.69|1106
1750066200000|2025-06-16 09:30:00|200.92|200.84|200.92|200.84|201.07|200.99|200.92|200.84|396
1750066500000|2025-06-16 09:35:00|200.87|200.79|200.92|200.84|200.97|200.89|200.72|200.64|14065
1750066800000|2025-06-16 09:40:00|200.87|200.79|200.72|200.64|200.92|200.84|200.72|200.59|2273
1750067100000|2025-06-16 09:45:00|200.77|200.69|200.72|200.64|200.87|200.79|200.57|200.44|1427
1750067400000|2025-06-16 09:50:00|200.77|200.69|200.77|200.69|200.82|200.74|200.67|200.59|2335
1750067700000|2025-06-16 09:55:00|200.72|200.64|200.72|200.59|200.77|200.69|200.67|200.59|475
1750068000000|2025-06-16 10:00:00|200.67|200.64|200.82|200.74|200.92|200.84|200.67|200.59|794
1750068300000|2025-06-16 10:05:00|200.87|200.79|200.92|200.84|200.97|200.89|200.82|200.74|536
1750068600000|2025-06-16 10:10:00|200.97|200.89|200.92|200.84|200.97|200.89|200.87|200.79|514
1750068900000|2025-06-16 10:15:00|200.97|200.89|201.07|200.99|201.12|201.04|200.92|200.84|434
1750069200000|2025-06-16 10:20:00|201.02|200.94|201.02|200.94|201.02|200.94|200.92|200.84|5770
1750069500000|2025-06-16 10:25:00|200.97|200.89|201.02|200.94|201.02|200.94|200.97|200.89|5573
1750069800000|2025-06-16 10:30:00|200.97|200.89|201.12|200.99|201.12|200.99|200.97|200.89|7500
1750070100000|2025-06-16 10:35:00|201.07|201.04|201.02|200.94|201.12|201.04|200.97|200.89|591
1750070400000|2025-06-16 10:40:00|200.97|200.89|201.12|201.04|201.17|201.09|200.92|200.84|388
1750070700000|2025-06-16 10:45:00|201.07|200.99|201.12|201.04|201.17|201.09|201.07|200.99|181
1750071000000|2025-06-16 10:50:00|201.17|201.09|201.17|201.09|201.22|201.14|201.12|201.04|820
1750071300000|2025-06-16 10:55:00|201.12|201.04|201.32|201.24|201.32|201.24|201.12|201.04|14833
1750071600000|2025-06-16 11:00:00|201.27|201.19|201.07|200.99|201.27|201.19|201.02|200.94|911
1750071900000|2025-06-16 11:05:00|201.02|200.94|201.02|200.89|201.07|200.99|200.97|200.89|704
1750072200000|2025-06-16 11:10:00|200.97|200.94|200.97|200.89|201.07|200.94|200.97|200.89|176
1750072500000|2025-06-16 11:15:00|201.02|200.94|201.12|201.04|201.22|201.09|201.02|200.89|657
1750072800000|2025-06-16 11:20:00|201.07|200.99|201.22|201.09|201.22|201.14|201.02|200.94|20135
1750073100000|2025-06-16 11:25:00|201.17|201.04|201.32|201.19|201.32|201.19|201.12|201.04|232
1750073400000|2025-06-16 11:30:00|201.27|201.24|201.47|201.39|201.52|201.44|201.27|201.24|472
1750073700000|2025-06-16 11:35:00|201.52|201.44|201.62|201.54|201.67|201.59|201.47|201.39|651
1750074000000|2025-06-16 11:40:00|201.57|201.49|201.67|201.59|201.72|201.64|201.57|201.49|37807
1750074300000|2025-06-16 11:45:00|201.62|201.54|201.82|201.74|201.87|201.79|201.62|201.54|8671
1750074600000|2025-06-16 11:50:00|201.87|201.79|201.82|201.74|201.92|201.84|201.77|201.69|5025
1750074900000|2025-06-16 11:55:00|201.87|201.79|201.82|201.74|201.87|201.79|201.77|201.64|14379
1750075200000|2025-06-16 12:00:00|201.87|201.79|201.92|201.84|201.97|201.89|201.82|201.74|9893
1750075500000|2025-06-16 12:05:00|201.97|201.89|201.97|201.89|201.97|201.89|201.87|201.79|1087
1750075800000|2025-06-16 12:10:00|202.02|201.94|202.02|201.94|202.12|201.99|202.02|201.94|741
1750076100000|2025-06-16 12:15:00|202.07|201.99|202.07|201.99|202.07|201.99|201.97|201.89|857
1750076400000|2025-06-16 12:20:00|202.12|202.04|202.27|202.14|202.32|202.24|202.12|202.04|1564
1750076700000|2025-06-16 12:25:00|202.22|202.19|202.22|202.09|202.27|202.19|202.12|202.04|56482
1750077000000|2025-06-16 12:30:00|202.27|202.14|202.27|202.19|202.27|202.19|202.02|201.94|2113
1750077300000|2025-06-16 12:35:00|202.22|202.14|202.17|202.09|202.22|202.14|202.12|201.99|61097
1750077600000|2025-06-16 12:40:00|202.22|202.14|202.22|202.09|202.27|202.19|202.17|202.09|757
1750077900000|2025-06-16 12:45:00|202.17|202.14|202.17|202.09|202.22|202.14|202.12|202.04|80626
1750078200000|2025-06-16 12:50:00|202.12|202.04|202.07|201.99|202.17|202.09|202.02|201.94|1389
1750078500000|2025-06-16 12:55:00|202.12|202.04|201.97|201.89|202.12|202.04|201.97|201.89|35944
1750078800000|2025-06-16 13:00:00|201.92|201.84|201.97|201.89|202.07|201.99|201.92|201.84|60973
1750079100000|2025-06-16 13:05:00|202.02|201.84|202.02|201.94|202.02|201.94|201.87|201.79|8198
1750079400000|2025-06-16 13:10:00|201.97|201.89|201.87|201.79|201.97|201.89|201.72|201.64|1099
1750079700000|2025-06-16 13:15:00|201.82|201.74|201.82|201.74|201.92|201.84|201.72|201.64|879
1750080000000|2025-06-16 13:20:00|201.87|201.69|201.82|201.74|201.87|201.74|201.67|201.59|1055
1750080300000|2025-06-16 13:25:00|201.77|201.69|201.72|201.64|201.82|201.74|201.72|201.64|9488
1750080600000|2025-06-16 13:30:00|201.77|201.69|201.92|201.79|201.97|201.89|201.72|201.64|2661
1750080900000|2025-06-16 13:35:00|201.87|201.74|201.47|201.39|201.87|201.74|201.42|201.34|1206
1750081200000|2025-06-16 13:40:00|201.42|201.34|201.22|201.14|201.47|201.39|201.17|201.09|1970
1750081500000|2025-06-16 13:45:00|201.27|201.24|201.62|201.54|201.72|201.64|201.27|201.19|10507
1750081800000|2025-06-16 13:50:00|201.57|201.49|201.47|201.39|201.72|201.64|201.42|201.34|1520
1750082100000|2025-06-16 13:55:00|201.42|201.34|202.02|201.94|202.02|201.94|201.42|201.34|4617
1750082400000|2025-06-16 14:00:00|202.07|201.99|201.87|201.79|202.22|202.14|201.77|201.69|13416
1750082700000|2025-06-16 14:05:00|201.92|201.84|201.87|201.79|201.92|201.84|201.77|201.69|731
1750083000000|2025-06-16 14:10:00|201.92|201.84|202.12|202.04|202.12|202.04|201.92|201.84|22801
1750083300000|2025-06-16 14:15:00|202.07|201.99|202.32|202.24|202.37|202.29|202.07|201.99|4684
1750083600000|2025-06-16 14:20:00|202.37|202.29|202.27|202.19|202.37|202.29|202.27|202.19|851
1750083900000|2025-06-16 14:25:00|202.32|202.24|202.47|202.39|202.47|202.39|202.17|202.09|1026
1750084200000|2025-06-16 14:30:00|202.42|202.34|202.47|202.39|202.47|202.39|202.42|202.34|6348
1750084500000|2025-06-16 14:35:00|202.42|202.34|202.47|202.39|202.52|202.39|202.27|202.19|6769
1750084800000|2025-06-16 14:40:00|202.42|202.34|202.72|202.64|202.72|202.64|202.42|202.34|2326
1750085100000|2025-06-16 14:45:00|202.67|202.59|202.62|202.54|202.77|202.69|202.62|202.54|1132
1750085400000|2025-06-16 14:50:00|202.57|202.49|202.67|202.59|202.67|202.59|202.47|202.39|14187
1750085700000|2025-06-16 14:55:00|202.62|202.54|202.72|202.64|202.72|202.64|202.62|202.54|1517
1750086000000|2025-06-16 15:00:00|202.67|202.59|202.82|202.74|202.87|202.74|202.67|202.54|4538
1750086300000|2025-06-16 15:05:00|202.77|202.69|202.82|202.74|202.82|202.74|202.67|202.59|13132
1750086600000|2025-06-16 15:10:00|202.87|202.79|202.77|202.69|202.92|202.84|202.67|202.59|12413
1750086900000|2025-06-16 15:15:00|202.72|202.64|202.67|202.59|202.77|202.64|202.67|202.54|1278
1750087200000|2025-06-16 15:20:00|202.62|202.54|202.72|202.64|202.77|202.69|202.62|202.54|1426
1750087500000|2025-06-16 15:25:00|202.67|202.59|202.52|202.44|202.72|202.64|202.47|202.39|3482
1750087800000|2025-06-16 15:30:00|202.57|202.39|202.87|202.79|202.87|202.79|202.52|202.39|5661
1750088100000|2025-06-16 15:35:00|202.92|202.84|203.12|203.04|203.17|203.09|202.82|202.69|3667
1750088400000|2025-06-16 15:40:00|203.17|203.09|203.07|202.94|203.17|203.09|203.02|202.94|19784
1750088700000|2025-06-16 15:45:00|203.02|202.99|203.07|202.99|203.12|203.04|203.02|202.94|1813
1750089000000|2025-06-16 15:50:00|203.02|202.94|203.02|202.94|203.12|203.04|202.97|202.89|15021
1750089300000|2025-06-16 15:55:00|202.97|202.89|202.87|202.79|203.02|202.94|202.87|202.79|487
1750089600000|2025-06-16 16:00:00|202.92|202.84|202.97|202.89|202.97|202.89|202.87|202.79|449
1750089900000|2025-06-16 16:05:00|203.02|202.94|202.87|202.79|203.02|202.94|202.87|202.79|1104
1750090200000|2025-06-16 16:10:00|202.92|202.84|202.97|202.89|202.97|202.89|202.87|202.79|392
1750090500000|2025-06-16 16:15:00|202.92|202.84|202.97|202.89|203.02|202.94|202.92|202.84|985
1750090800000|2025-06-16 16:20:00|203.02|202.94|202.97|202.89|203.07|202.99|202.97|202.89|663
1750091100000|2025-06-16 16:25:00|202.92|202.84|202.77|202.69|202.92|202.84|202.77|202.69|2007
1750091400000|2025-06-16 16:30:00|202.72|202.64|202.67|202.59|202.82|202.69|202.67|202.59|789
1750091700000|2025-06-16 16:35:00|202.62|202.54|202.57|202.49|202.67|202.59|202.52|202.44|5332
1750092000000|2025-06-16 16:40:00|202.52|202.44|202.67|202.54|202.72|202.59|202.52|202.44|3229
1750092300000|2025-06-16 16:45:00|202.62|202.59|202.77|202.69|202.77|202.69|202.62|202.54|649
1750092600000|2025-06-16 16:50:00|202.72|202.64|202.77|202.69|202.82|202.74|202.72|202.64|307
1750092900000|2025-06-16 16:55:00|202.72|202.64|202.62|202.54|202.77|202.69|202.62|202.54|579
1750093200000|2025-06-16 17:00:00|202.67|202.49|202.57|202.44|202.67|202.59|202.52|202.44|611
1750093500000|2025-06-16 17:05:00|202.52|202.49|202.47|202.39|202.52|202.49|202.42|202.29|311
1750093800000|2025-06-16 17:10:00|202.52|202.44|202.52|202.44|202.57|202.44|202.47|202.39|174
1750094100000|2025-06-16 17:15:00|202.57|202.49|202.57|202.49|202.57|202.49|202.52|202.44|128
1750094400000|2025-06-16 17:20:00|202.62|202.44|202.57|202.49|202.62|202.49|202.57|202.44|74
1750094700000|2025-06-16 17:25:00|202.62|202.54|202.72|202.64|202.77|202.64|202.62|202.54|185
1750095000000|2025-06-16 17:30:00|202.77|202.69|202.87|202.74|202.87|202.74|202.77|202.69|51
1750095300000|2025-06-16 17:35:00|202.82|202.69|202.77|202.69|202.87|202.79|202.77|202.69|61
1750095600000|2025-06-16 17:40:00|202.82|202.74|202.82|202.69|202.82|202.74|202.77|202.69|16
1750095900000|2025-06-16 17:45:00|202.87|202.74|202.82|202.69|202.87|202.74|202.72|202.64|25
1750096200000|2025-06-16 17:50:00|202.77|202.74|202.77|202.64|202.77|202.74|202.72|202.64|63
1750096500000|2025-06-16 17:55:00|202.72|202.59|202.62|202.54|202.72|202.59|202.62|202.49|56
1750096800000|2025-06-16 18:00:00|202.67|202.49|202.67|202.54|202.67|202.59|202.62|202.49|8
1750097100000|2025-06-16 18:05:00|202.62|202.59|202.67|202.59|202.67|202.59|202.62|202.54|45
1750097400000|2025-06-16 18:10:00|202.62|202.54|202.67|202.59|202.72|202.64|202.62|202.54|22
1750097700000|2025-06-16 18:15:00|202.72|202.64|202.72|202.59|202.72|202.64|202.67|202.59|21
1750098000000|2025-06-16 18:20:00|202.67|202.64|202.77|202.64|202.77|202.64|202.67|202.64|29
1750098300000|2025-06-16 18:25:00|202.72|202.59|202.72|202.59|202.72|202.64|202.67|202.59|119
1750098600000|2025-06-16 18:30:00|202.67|202.64|202.62|202.54|202.67|202.64|202.62|202.54|62
1750098900000|2025-06-16 18:35:00|202.57|202.49|202.67|202.54|202.67|202.59|202.57|202.49|159
1750099200000|2025-06-16 18:40:00|202.62|202.59|202.67|202.54|202.67|202.59|202.62|202.54|41
1750099500000|2025-06-16 18:45:00|202.62|202.49|202.57|202.49|202.62|202.54|202.57|202.49|97
1750099800000|2025-06-16 18:50:00|202.62|202.54|202.67|202.54|202.67|202.59|202.57|202.49|59
1750100100000|2025-06-16 18:55:00|202.72|202.59|202.67|202.54|202.72|202.64|202.67|202.54|29
1750100400000|2025-06-16 19:00:00|202.62|202.59|202.62|202.54|202.62|202.59|202.57|202.49|84
1750100700000|2025-06-16 19:05:00|202.57|202.49|202.57|202.44|202.62|202.54|202.52|202.44|103
1750101000000|2025-06-16 19:10:00|202.52|202.49|202.57|202.44|202.62|202.49|202.52|202.44|155
1750101300000|2025-06-16 19:15:00|202.62|202.49|202.52|202.44|202.62|202.54|202.52|202.44|42
1750101600000|2025-06-16 19:20:00|202.57|202.49|202.57|202.44|202.62|202.49|202.57|202.44|94
1750101900000|2025-06-16 19:25:00|202.62|202.49|202.52|202.44|202.62|202.54|202.52|202.44|61
1750102200000|2025-06-16 19:30:00|202.57|202.39|202.52|202.39|202.57|202.44|202.52|202.39|58
1750102500000|2025-06-16 19:35:00|202.47|202.44|202.52|202.44|202.52|202.44|202.47|202.44|44
1750102800000|2025-06-16 19:40:00|202.57|202.39|202.57|202.49|202.62|202.49|202.52|202.39|109
1750103100000|2025-06-16 19:45:00|202.62|202.44|202.62|202.54|202.62|202.54|202.57|202.44|149
1750103400000|2025-06-16 19:50:00|202.57|202.49|202.62|202.49|202.62|202.54|202.52|202.44|48
1750103700000|2025-06-16 19:55:00|202.57|202.44|202.57|202.39|202.67|202.54|202.47|202.39|506
1750140000000|2025-06-17 06:00:00|202.54|202.47|201.77|201.59|202.54|202.47|201.37|201.29|515
1750140300000|2025-06-17 06:05:00|201.72|201.64|202.07|201.94|202.07|201.94|201.72|201.59|37
1750140600000|2025-06-17 06:10:00|202.02|201.99|201.92|201.79|202.12|201.99|201.92|201.79|47
1750140900000|2025-06-17 06:15:00|201.87|201.74|201.97|201.84|202.12|201.99|201.82|201.74|681
1750141200000|2025-06-17 06:20:00|202.12|201.89|201.82|201.69|202.12|201.99|201.82|201.69|152
1750141500000|2025-06-17 06:25:00|201.77|201.74|201.77|201.64|201.87|201.79|201.72|201.59|105
1750141800000|2025-06-17 06:30:00|201.82|201.69|201.72|201.59|201.82|201.74|201.67|201.54|131
1750142100000|2025-06-17 06:35:00|201.67|201.54|201.57|201.44|201.72|201.59|201.47|201.34|175
1750142400000|2025-06-17 06:40:00|201.67|201.49|201.57|201.44|201.72|201.64|201.52|201.39|198
1750142700000|2025-06-17 06:45:00|201.62|201.49|201.57|201.44|201.77|201.64|201.57|201.44|117
1750143000000|2025-06-17 06:50:00|201.52|201.49|201.52|201.44|201.52|201.49|201.42|201.29|172
1750143300000|2025-06-17 06:55:00|201.47|201.34|201.37|201.24|201.47|201.34|201.17|201.09|413
1750143600000|2025-06-17 07:00:00|201.42|201.29|201.02|200.89|201.57|201.44|200.97|200.84|5122
1750143900000|2025-06-17 07:05:00|200.97|200.94|200.62|200.54|200.97|200.94|200.57|200.49|2152
1750144200000|2025-06-17 07:10:00|200.67|200.59|200.07|199.94|200.72|200.64|200.07|199.94|5332
1750144500000|2025-06-17 07:15:00|200.02|199.89|199.92|199.84|200.12|199.99|199.77|199.69|1374
1750144800000|2025-06-17 07:20:00|199.87|199.79|199.22|199.09|199.87|199.79|199.22|199.09|4332
1750145100000|2025-06-17 07:25:00|199.17|199.04|199.17|199.09|199.37|199.29|199.02|198.94|30543
1750145400000|2025-06-17 07:30:00|199.22|199.04|199.62|199.54|199.82|199.69|199.02|198.89|8276
1750145700000|2025-06-17 07:35:00|199.67|199.49|199.82|199.74|199.92|199.84|199.57|199.49|3642
1750146000000|2025-06-17 07:40:00|199.77|199.69|199.82|199.74|199.97|199.89|199.72|199.64|1559
1750146300000|2025-06-17 07:45:00|199.77|199.69|199.82|199.74|199.92|199.84|199.67|199.59|30596
1750146600000|2025-06-17 07:50:00|199.77|199.69|199.57|199.49|199.82|199.74|199.42|199.29|2038
1750146900000|2025-06-17 07:55:00|199.62|199.54|199.17|199.09|199.62|199.54|199.17|199.09|4181
1750147200000|2025-06-17 08:00:00|199.12|199.04|199.37|199.24|199.52|199.44|198.92|198.84|1263
1750147500000|2025-06-17 08:05:00|199.32|199.29|199.17|199.09|199.42|199.34|198.97|198.89|20175
1750147800000|2025-06-17 08:10:00|199.12|199.04|198.97|198.89|199.27|199.19|198.92|198.84|2879
1750148100000|2025-06-17 08:15:00|198.92|198.84|198.67|198.59|199.07|198.94|198.67|198.59|11337
1750148400000|2025-06-17 08:20:00|198.72|198.64|198.97|198.84|198.97|198.84|198.62|198.54|6558
1750148700000|2025-06-17 08:25:00|199.02|198.89|198.82|198.74|199.22|199.14|198.82|198.74|5969
1750149000000|2025-06-17 08:30:00|198.87|198.79|198.52|198.44|199.02|198.94|198.47|198.39|4831
1750149300000|2025-06-17 08:35:00|198.42|198.39|198.37|198.29|198.72|198.64|198.37|198.24|4065
1750149600000|2025-06-17 08:40:00|198.32|198.24|198.12|198.04|198.37|198.24|198.12|198.04|3346
1750149900000|2025-06-17 08:45:00|198.17|198.09|198.67|198.59|198.67|198.59|198.17|198.09|13673
1750150200000|2025-06-17 08:50:00|198.72|198.64|198.67|198.54|198.97|198.89|198.47|198.39|4179
1750150500000|2025-06-17 08:55:00|198.62|198.59|199.02|198.89|199.02|198.89|198.42|198.34|2105
1750150800000|2025-06-17 09:00:00|198.97|198.84|198.72|198.64|199.02|198.89|198.62|198.54|2683
1750151100000|2025-06-17 09:05:00|198.67|198.59|198.82|198.74|198.87|198.79|198.57|198.44|7778
1750151400000|2025-06-17 09:10:00|198.87|198.69|198.52|198.44|198.87|198.79|198.42|198.29|3081
1750151700000|2025-06-17 09:15:00|198.57|198.49|198.62|198.49|198.87|198.74|198.32|198.24|2136
1750152000000|2025-06-17 09:20:00|198.67|198.54|198.32|198.24|198.67|198.59|198.27|198.19|982
1750152300000|2025-06-17 09:25:00|198.37|198.29|198.17|198.09|198.37|198.29|198.02|197.89|1045
1750152600000|2025-06-17 09:30:00|198.22|198.04|198.02|197.89|198.42|198.29|197.87|197.79|3641
1750152900000|2025-06-17 09:35:00|197.97|197.94|198.07|197.94|198.22|198.09|197.92|197.84|330
1750153200000|2025-06-17 09:40:00|198.02|197.89|198.37|198.29|198.37|198.29|197.92|197.84|644
1750153500000|2025-06-17 09:45:00|198.32|198.24|198.02|197.94|198.37|198.29|197.87|197.79|2999
1750153800000|2025-06-17 09:50:00|198.07|197.99|197.57|197.44|198.12|198.04|197.52|197.44|8583
1750154100000|2025-06-17 09:55:00|197.52|197.49|197.57|197.49|197.67|197.59|197.37|197.29|4282
1750154400000|2025-06-17 10:00:00|197.52|197.44|197.67|197.54|197.72|197.64|197.47|197.39|1907
1750154700000|2025-06-17 10:05:00|197.72|197.59|197.72|197.59|197.82|197.69|197.62|197.54|428
1750155000000|2025-06-17 10:10:00|197.67|197.64|197.92|197.84|197.97|197.89|197.52|197.44|1813
1750155300000|2025-06-17 10:15:00|197.87|197.79|197.97|197.84|198.02|197.94|197.82|197.69|934
1750155600000|2025-06-17 10:20:00|197.92|197.89|198.27|198.14|198.27|198.19|197.92|197.84|1156
1750155900000|2025-06-17 10:25:00|198.22|198.09|198.07|197.99|198.37|198.24|198.02|197.94|952
1750156200000|2025-06-17 10:30:00|198.02|197.94|198.17|198.09|198.22|198.14|198.02|197.94|11553
1750156500000|2025-06-17 10:35:00|198.22|198.14|198.27|198.19|198.32|198.24|198.22|198.14|3194
1750156800000|2025-06-17 10:40:00|198.22|198.14|198.27|198.14|198.32|198.24|198.17|198.09|235
1750157100000|2025-06-17 10:45:00|198.22|198.19|198.32|198.24|198.42|198.29|198.22|198.19|3990
1750157400000|2025-06-17 10:50:00|198.27|198.19|198.17|198.09|198.37|198.29|198.12|197.99|4080
1750157700000|2025-06-17 10:55:00|198.22|198.14|198.17|198.09|198.32|198.24|198.12|198.04|293
1750158000000|2025-06-17 11:00:00|198.12|198.04|198.42|198.34|198.42|198.34|198.12|198.04|308
1750158300000|2025-06-17 11:05:00|198.47|198.39|198.52|198.44|198.57|198.49|198.42|198.34|1708
1750158600000|2025-06-17 11:10:00|198.57|198.49|198.62|198.54|198.77|198.69|198.57|198.44|1204
1750158900000|2025-06-17 11:15:00|198.67|198.59|198.57|198.49|198.67|198.59|198.32|198.24|5797
1750159200000|2025-06-17 11:20:00|198.62|198.54|198.42|198.34|198.62|198.54|198.32|198.24|12195
1750159500000|2025-06-17 11:25:00|198.37|198.29|198.47|198.39|198.57|198.49|198.37|198.29|3837
1750159800000|2025-06-17 11:30:00|198.52|198.44|198.62|198.54|198.67|198.59|198.52|198.44|1127
1750160100000|2025-06-17 11:35:00|198.57|198.49|198.67|198.59|198.72|198.64|198.52|198.44|2843
1750160400000|2025-06-17 11:40:00|198.72|198.64|198.67|198.59|198.77|198.64|198.62|198.54|5295
1750160700000|2025-06-17 11:45:00|198.72|198.64|198.62|198.54|198.82|198.69|198.62|198.54|1945
1750161000000|2025-06-17 11:50:00|198.67|198.59|198.77|198.64|198.82|198.74|198.62|198.54|1097
1750161300000|2025-06-17 11:55:00|198.72|198.69|198.92|198.79|199.02|198.94|198.72|198.64|1496
1750161600000|2025-06-17 12:00:00|198.97|198.84|199.22|199.14|199.27|199.14|198.97|198.84|886
1750161900000|2025-06-17 12:05:00|199.27|199.19|199.12|199.04|199.42|199.34|199.12|199.04|2341
1750162200000|2025-06-17 12:10:00|199.07|198.99|199.07|198.99|199.22|199.14|199.02|198.94|3500
1750162500000|2025-06-17 12:15:00|199.12|199.04|198.92|198.84|199.27|199.19|198.82|198.69|38928
1750162800000|2025-06-17 12:20:00|198.97|198.89|199.02|198.94|199.12|199.04|198.92|198.89|16827
1750163100000|2025-06-17 12:25:00|199.07|198.99|198.97|198.89|199.07|198.99|198.92|198.84|275
1750163400000|2025-06-17 12:30:00|198.92|198.84|198.57|198.49|198.92|198.84|198.52|198.44|893
1750163700000|2025-06-17 12:35:00|198.62|198.54|198.72|198.64|198.72|198.64|198.47|198.39|2261
1750164000000|2025-06-17 12:40:00|198.67|198.59|198.62|198.54|198.82|198.74|198.57|198.49|1124
1750164300000|2025-06-17 12:45:00|198.57|198.49|198.57|198.49|198.57|198.49|198.47|198.34|1103
1750164600000|2025-06-17 12:50:00|198.52|198.44|198.37|198.29|198.52|198.49|198.37|198.29|658
1750164900000|2025-06-17 12:55:00|198.32|198.24|198.52|198.44|198.62|198.54|198.32|198.24|469
1750165200000|2025-06-17 13:00:00|198.47|198.39|198.77|198.69|198.87|198.79|198.47|198.34|769
1750165500000|2025-06-17 13:05:00|198.82|198.64|198.77|198.64|198.82|198.74|198.67|198.59|3209
1750165800000|2025-06-17 13:10:00|198.72|198.59|198.67|198.59|198.77|198.64|198.57|198.49|1218
1750166100000|2025-06-17 13:15:00|198.72|198.54|198.67|198.59|198.82|198.74|198.62|198.49|655
1750166400000|2025-06-17 13:20:00|198.72|198.64|198.57|198.49|198.72|198.64|198.52|198.44|5190
1750166700000|2025-06-17 13:25:00|198.62|198.54|198.47|198.39|198.77|198.64|198.47|198.39|609
1750167000000|2025-06-17 13:30:00|198.52|198.44|198.97|198.89|199.02|198.89|198.47|198.39|1163
1750167300000|2025-06-17 13:35:00|198.92|198.84|198.77|198.69|199.02|198.89|198.67|198.54|1142
1750167600000|2025-06-17 13:40:00|198.82|198.64|198.47|198.34|198.82|198.74|198.37|198.29|2623
1750167900000|2025-06-17 13:45:00|198.42|198.39|198.52|198.44|198.67|198.54|198.42|198.34|947
1750168200000|2025-06-17 13:50:00|198.47|198.39|198.62|198.49|198.92|198.79|198.37|198.29|8737
1750168500000|2025-06-17 13:55:00|198.57|198.54|198.92|198.84|198.97|198.89|198.57|198.54|513
1750168800000|2025-06-17 14:00:00|198.87|198.79|198.62|198.54|198.97|198.89|198.52|198.44|1214
1750169100000|2025-06-17 14:05:00|198.67|198.59|199.02|198.94|199.02|198.94|198.57|198.49|4708
1750169400000|2025-06-17 14:10:00|198.97|198.89|198.87|198.79|199.02|198.94|198.87|198.79|4548
1750169700000|2025-06-17 14:15:00|198.92|198.84|198.92|198.84|198.97|198.84|198.77|198.69|662
1750170000000|2025-06-17 14:20:00|198.87|198.79|198.82|198.74|198.87|198.79|198.77|198.69|767
1750170300000|2025-06-17 14:25:00|198.77|198.69|198.77|198.69|198.82|198.74|198.67|198.59|3453
1750170600000|2025-06-17 14:30:00|198.82|198.74|198.87|198.79|199.02|198.94|198.77|198.69|3242
1750170900000|2025-06-17 14:35:00|198.82|198.74|198.87|198.79|198.92|198.79|198.72|198.64|1057
1750171200000|2025-06-17 14:40:00|198.82|198.74|198.52|198.44|198.82|198.74|198.52|198.39|4199
1750171500000|2025-06-17 14:45:00|198.57|198.49|198.67|198.54|198.72|198.59|198.52|198.44|8648
1750171800000|2025-06-17 14:50:00|198.62|198.59|198.97|198.89|199.02|198.94|198.62|198.54|581
1750172100000|2025-06-17 14:55:00|199.02|198.94|198.82|198.69|199.02|198.94|198.77|198.69|790
1750172400000|2025-06-17 15:00:00|198.87|198.74|198.87|198.79|198.92|198.84|198.77|198.69|579
1750172700000|2025-06-17 15:05:00|198.92|198.84|198.82|198.74|198.97|198.89|198.82|198.74|2647
1750173000000|2025-06-17 15:10:00|198.77|198.69|198.87|198.79|198.92|198.84|198.77|198.69|927
1750173300000|2025-06-17 15:15:00|198.92|198.84|198.72|198.64|198.92|198.84|198.67|198.59|1106
1750173600000|2025-06-17 15:20:00|198.77|198.69|198.52|198.44|198.77|198.69|198.47|198.39|3904
1750173900000|2025-06-17 15:25:00|198.47|198.39|198.22|198.14|198.52|198.44|198.22|198.09|6683
1750174200000|2025-06-17 15:30:00|198.27|198.19|198.37|198.29|198.57|198.49|198.27|198.14|8755
1750174500000|2025-06-17 15:35:00|198.32|198.24|198.17|198.09|198.52|198.44|198.17|198.09|3331
1750174800000|2025-06-17 15:40:00|198.22|198.14|198.52|198.44|198.57|198.49|198.22|198.14|801
1750175100000|2025-06-17 15:45:00|198.57|198.49|198.57|198.44|198.62|198.54|198.47|198.39|1123
1750175400000|2025-06-17 15:50:00|198.62|198.49|198.57|198.49|198.67|198.59|198.52|198.44|12558
1750175700000|2025-06-17 15:55:00|198.62|198.54|198.62|198.54|198.67|198.59|198.52|198.44|362
1750176000000|2025-06-17 16:00:00|198.67|198.59|198.97|198.84|198.97|198.89|198.62|198.54|711
1750176300000|2025-06-17 16:05:00|198.92|198.79|198.82|198.74|198.92|198.84|198.62|198.54|557
1750176600000|2025-06-17 16:10:00|198.87|198.79|198.97|198.84|198.97|198.89|198.87|198.74|206
1750176900000|2025-06-17 16:15:00|198.92|198.89|198.92|198.84|198.97|198.89|198.87|198.79|112
1750177200000|2025-06-17 16:20:00|198.97|198.89|198.87|198.74|198.97|198.89|198.87|198.74|327
1750177500000|2025-06-17 16:25:00|198.82|198.79|198.87|198.74|198.92|198.84|198.82|198.74|88
1750177800000|2025-06-17 16:30:00|198.82|198.79|198.87|198.79|198.87|198.79|198.82|198.74|239
1750178100000|2025-06-17 16:35:00|198.82|198.74|198.82|198.74|198.87|198.79|198.82|198.74|131
1750178400000|2025-06-17 16:40:00|198.77|198.69|198.52|198.44|198.82|198.74|198.52|198.44|580
1750178700000|2025-06-17 16:45:00|198.57|198.49|198.52|198.44|198.67|198.59|198.47|198.34|202
1750179000000|2025-06-17 16:50:00|198.57|198.39|198.52|198.44|198.57|198.44|198.42|198.34|1008
1750179300000|2025-06-17 16:55:00|198.47|198.39|198.22|198.14|198.47|198.39|198.17|198.09|167
1750179600000|2025-06-17 17:00:00|198.17|198.09|198.22|198.09|198.27|198.19|198.17|198.04|759
1750179900000|2025-06-17 17:05:00|198.17|198.04|198.07|197.99|198.22|198.04|197.97|197.84|682
1750180200000|2025-06-17 17:10:00|198.12|198.04|198.07|197.99|198.12|198.04|198.07|197.99|541
1750180500000|2025-06-17 17:15:00|198.02|197.94|197.97|197.84|198.02|197.94|197.92|197.84|688
1750180800000|2025-06-17 17:20:00|197.92|197.79|197.87|197.74|197.92|197.84|197.82|197.74|292
1750181100000|2025-06-17 17:25:00|197.82|197.69|197.67|197.59|197.87|197.74|197.67|197.54|387
1750181400000|2025-06-17 17:30:00|197.62|197.54|197.72|197.64|197.72|197.64|197.47|197.34|1040
1750181700000|2025-06-17 17:35:00|197.77|197.69|197.72|197.59|197.77|197.69|197.67|197.59|188
1750182000000|2025-06-17 17:40:00|197.67|197.64|197.62|197.54|197.77|197.69|197.62|197.54|29
1750182300000|2025-06-17 17:45:00|197.57|197.49|197.42|197.29|197.67|197.59|197.32|197.24|423
1750182600000|2025-06-17 17:50:00|197.37|197.34|197.42|197.29|197.47|197.34|197.32|197.24|116
1750182900000|2025-06-17 17:55:00|197.47|197.34|197.42|197.34|197.57|197.49|197.42|197.34|59
1750183200000|2025-06-17 18:00:00|197.37|197.29|197.27|197.19|197.42|197.29|197.22|197.09|320
1750183500000|2025-06-17 18:05:00|197.32|197.24|197.42|197.29|197.42|197.29|197.27|197.19|340
1750183800000|2025-06-17 18:10:00|197.47|197.34|197.37|197.29|197.47|197.34|197.32|197.19|303
1750184100000|2025-06-17 18:15:00|197.42|197.24|197.17|197.09|197.42|197.24|197.12|197.04|930
1750184400000|2025-06-17 18:20:00|197.22|197.14|197.22|197.09|197.27|197.19|197.17|197.04|174
1750184700000|2025-06-17 18:25:00|197.17|197.14|197.22|197.09|197.22|197.14|197.17|197.09|99
1750185000000|2025-06-17 18:30:00|197.27|197.14|197.27|197.19|197.32|197.24|197.22|197.09|100
1750185300000|2025-06-17 18:35:00|197.32|197.24|197.27|197.14|197.32|197.24|197.22|197.14|15
1750185600000|2025-06-17 18:40:00|197.22|197.09|197.17|197.04|197.27|197.09|197.07|196.99|333
1750185900000|2025-06-17 18:45:00|197.12|197.09|197.17|197.04|197.22|197.14|197.12|196.99|76
1750186200000|2025-06-17 18:50:00|197.12|197.09|197.17|197.04|197.17|197.09|197.12|196.99|80
1750186500000|2025-06-17 18:55:00|197.22|197.09|197.17|197.04|197.22|197.14|197.12|197.04|545
1750186800000|2025-06-17 19:00:00|197.12|197.09|197.12|197.04|197.17|197.09|197.12|196.99|318
1750187100000|2025-06-17 19:05:00|197.17|196.99|197.22|197.09|197.22|197.14|197.12|196.99|115
1750187400000|2025-06-17 19:10:00|197.17|197.14|197.22|197.09|197.27|197.19|197.17|197.09|122
1750187700000|2025-06-17 19:15:00|197.27|197.14|197.22|197.09|197.27|197.19|197.22|197.09|12
1750188000000|2025-06-17 19:20:00|197.27|197.14|197.27|197.19|197.37|197.24|197.27|197.14|47
1750188300000|2025-06-17 19:25:00|197.32|197.14|197.27|197.19|197.32|197.19|197.27|197.14|45
1750188600000|2025-06-17 19:30:00|197.32|197.14|197.27|197.19|197.32|197.24|197.22|197.14|84
1750188900000|2025-06-17 19:35:00|197.32|197.24|197.17|197.04|197.32|197.24|197.17|197.04|75
1750189200000|2025-06-17 19:40:00|197.12|196.99|196.97|196.89|197.17|197.04|196.92|196.84|222
1750189500000|2025-06-17 19:45:00|197.02|196.94|197.02|196.89|197.07|196.94|196.97|196.84|95
1750189800000|2025-06-17 19:50:00|196.97|196.84|196.87|196.79|197.02|196.84|196.87|196.79|362
1750190100000|2025-06-17 19:55:00|196.82|196.74|197.47|196.84|197.47|196.89|196.72|196.64|255
1750226400000|2025-06-18 06:00:00|197.14|197.07|198.02|197.89|198.17|198.04|197.14|197.07|187
1750226700000|2025-06-18 06:05:00|198.12|197.94|198.17|198.04|198.22|198.09|198.02|197.94|32
1750227000000|2025-06-18 06:10:00|198.22|198.09|198.32|198.24|198.42|198.29|198.17|198.04|132
1750227300000|2025-06-18 06:15:00|198.27|198.19|198.27|198.14|198.32|198.24|198.22|198.09|35
1750227600000|2025-06-18 06:20:00|198.22|198.09|198.47|198.39|198.52|198.44|198.22|198.09|60
1750227900000|2025-06-18 06:25:00|198.52|198.34|198.47|198.34|198.52|198.44|198.42|198.34|53
1750228200000|2025-06-18 06:30:00|198.42|198.29|198.77|198.69|198.77|198.69|198.37|198.24|373
1750228500000|2025-06-18 06:35:00|198.72|198.64|198.62|198.49|198.72|198.64|198.57|198.44|618
1750228800000|2025-06-18 06:40:00|198.57|198.44|198.62|198.54|198.67|198.54|198.57|198.44|69
1750229100000|2025-06-18 06:45:00|198.57|198.49|198.47|198.34|198.57|198.49|198.42|198.34|6
1750229400000|2025-06-18 06:50:00|198.42|198.39|198.42|198.29|198.42|198.39|198.37|198.24|8
1750229700000|2025-06-18 06:55:00|198.37|198.34|198.02|197.89|198.37|198.34|197.97|197.84|596
1750230000000|2025-06-18 07:00:00|198.07|197.94|198.67|198.54|198.82|198.74|198.07|197.94|1974
1750230300000|2025-06-18 07:05:00|198.62|198.59|198.32|198.24|198.67|198.59|198.22|198.14|453
1750230600000|2025-06-18 07:10:00|198.27|198.19|198.07|197.99|198.32|198.24|198.07|197.99|2751
1750230900000|2025-06-18 07:15:00|198.12|198.04|198.12|198.04|198.32|198.24|198.07|197.94|932
1750231200000|2025-06-18 07:20:00|198.17|198.09|198.62|198.49|198.62|198.54|198.12|198.09|638
1750231500000|2025-06-18 07:25:00|198.57|198.54|198.52|198.44|198.77|198.69|198.42|198.34|678
1750231800000|2025-06-18 07:30:00|198.57|198.49|198.82|198.69|199.02|198.89|198.52|198.44|852
1750232100000|2025-06-18 07:35:00|198.87|198.74|198.97|198.89|199.02|198.94|198.77|198.69|15639
1750232400000|2025-06-18 07:40:00|198.92|198.84|199.27|199.19|199.32|199.24|198.92|198.84|600
1750232700000|2025-06-18 07:45:00|199.22|199.14|199.22|199.09|199.32|199.24|199.07|198.99|3037
1750233000000|2025-06-18 07:50:00|199.17|199.14|198.87|198.79|199.22|199.14|198.82|198.74|544
1750233300000|2025-06-18 07:55:00|198.82|198.74|198.82|198.69|198.92|198.84|198.77|198.69|672
1750233600000|2025-06-18 08:00:00|198.77|198.74|199.27|199.19|199.27|199.19|198.77|198.69|282
1750233900000|2025-06-18 08:05:00|199.32|199.24|199.47|199.39|199.52|199.44|199.27|199.14|336
1750234200000|2025-06-18 08:10:00|199.42|199.34|199.57|199.49|199.72|199.59|199.42|199.34|830
1750234500000|2025-06-18 08:15:00|199.62|199.54|199.32|199.24|199.67|199.59|199.27|199.19|576
1750234800000|2025-06-18 08:20:00|199.27|199.19|198.92|198.84|199.27|199.19|198.82|198.74|1141
1750235100000|2025-06-18 08:25:00|198.87|198.79|198.52|198.44|198.92|198.84|198.52|198.44|1109
1750235400000|2025-06-18 08:30:00|198.57|198.49|198.52|198.44|198.67|198.59|198.47|198.39|6306
1750235700000|2025-06-18 08:35:00|198.47|198.39|198.57|198.49|198.62|198.49|198.47|198.39|1137
1750236000000|2025-06-18 08:40:00|198.62|198.54|198.72|198.64|198.77|198.69|198.57|198.49|2370
1750236300000|2025-06-18 08:45:00|198.77|198.69|198.97|198.89|199.02|198.89|198.72|198.59|10435
1750236600000|2025-06-18 08:50:00|199.02|198.84|199.17|199.09|199.17|199.09|198.82|198.74|240
1750236900000|2025-06-18 08:55:00|199.12|199.04|199.02|198.94|199.22|199.14|198.97|198.89|1142
1750237200000|2025-06-18 09:00:00|198.97|198.89|199.07|198.94|199.12|199.04|198.97|198.89|1572
1750237500000|2025-06-18 09:05:00|199.02|198.99|198.97|198.89|199.22|199.14|198.97|198.89|1008
1750237800000|2025-06-18 09:10:00|198.92|198.84|199.32|199.24|199.32|199.24|198.92|198.84|1867
1750238100000|2025-06-18 09:15:00|199.37|199.19|199.47|199.39|199.47|199.39|199.32|199.19|975
1750238400000|2025-06-18 09:20:00|199.37|199.29|199.32|199.24|199.47|199.39|199.27|199.19|547
1750238700000|2025-06-18 09:25:00|199.27|199.19|199.17|199.09|199.27|199.19|199.12|199.04|640
1750239000000|2025-06-18 09:30:00|199.12|199.04|198.77|198.69|199.17|199.09|198.77|198.69|260
1750239300000|2025-06-18 09:35:00|198.72|198.64|198.77|198.69|198.82|198.74|198.72|198.64|728
1750239600000|2025-06-18 09:40:00|198.82|198.74|198.92|198.84|198.97|198.84|198.72|198.64|1853
1750239900000|2025-06-18 09:45:00|198.97|198.89|198.77|198.69|199.02|198.89|198.77|198.69|190
1750240200000|2025-06-18 09:50:00|198.87|198.79|199.02|198.94|199.02|198.94|198.82|198.74|2039
1750240500000|2025-06-18 09:55:00|199.07|198.99|198.97|198.89|199.07|198.99|198.92|198.84|2466
1750240800000|2025-06-18 10:00:00|199.02|198.94|198.97|198.84|199.07|198.99|198.82|198.74|266
1750241100000|2025-06-18 10:05:00|198.92|198.89|198.87|198.79|198.97|198.89|198.82|198.74|1350
1750241400000|2025-06-18 10:10:00|198.82|198.74|198.82|198.74|198.87|198.74|198.67|198.59|1020
1750241700000|2025-06-18 10:15:00|198.77|198.69|198.77|198.69|198.87|198.79|198.77|198.69|179
1750242000000|2025-06-18 10:20:00|198.72|198.64|198.47|198.39|198.77|198.69|198.07|197.99|4625
1750242300000|2025-06-18 10:25:00|198.42|198.34|198.42|198.34|198.62|198.54|198.42|198.34|631
1750242600000|2025-06-18 10:30:00|198.47|198.39|198.27|198.19|198.52|198.44|198.22|198.14|462
1750242900000|2025-06-18 10:35:00|198.22|198.14|198.12|198.04|198.22|198.19|198.07|197.94|489
1750243200000|2025-06-18 10:40:00|198.17|197.99|198.27|198.19|198.37|198.29|198.02|197.94|363
1750243500000|2025-06-18 10:45:00|198.32|198.14|198.22|198.09|198.37|198.29|198.17|198.09|425
1750243800000|2025-06-18 10:50:00|198.17|198.14|197.97|197.84|198.22|198.14|197.92|197.84|240
1750244100000|2025-06-18 10:55:00|197.92|197.89|197.97|197.89|197.97|197.89|197.72|197.64|484
1750244400000|2025-06-18 11:00:00|197.92|197.84|198.12|198.04|198.22|198.14|197.92|197.84|4459
1750244700000|2025-06-18 11:05:00|198.07|197.99|198.17|198.09|198.22|198.14|197.97|197.89|5979
1750245000000|2025-06-18 11:10:00|198.12|198.04|198.17|198.09|198.22|198.14|198.02|197.94|5983
1750245300000|2025-06-18 11:15:00|198.12|198.04|198.07|197.94|198.32|198.24|198.02|197.94|1844
1750245600000|2025-06-18 11:20:00|197.97|197.99|198.17|198.09|198.17|198.09|197.92|197.84|1908
1750245900000|2025-06-18 11:25:00|198.12|198.04|198.02|197.94|198.17|198.09|198.02|197.94|3543
1750246200000|2025-06-18 11:30:00|197.92|197.84|198.32|198.24|198.37|198.24|197.92|197.84|5787
1750246500000|2025-06-18 11:35:00|198.37|198.29|198.47|198.39|198.52|198.44|198.37|198.24|20689
1750246800000|2025-06-18 11:40:00|198.52|198.44|198.67|198.59|198.72|198.64|198.47|198.39|716
1750247100000|2025-06-18 11:45:00|198.72|198.64|198.82|198.74|198.82|198.74|198.72|198.64|8932
1750247400000|2025-06-18 11:50:00|198.77|198.69|198.82|198.74|198.82|198.74|198.72|198.64|2756
1750247700000|2025-06-18 11:55:00|198.87|198.79|198.87|198.79|198.87|198.79|198.82|198.69|1388
1750248000000|2025-06-18 12:00:00|198.92|198.84|198.97|198.84|199.02|198.94|198.82|198.74|2264
1750248300000|2025-06-18 12:05:00|198.92|198.89|199.12|199.04|199.17|199.09|198.92|198.89|2653
1750248600000|2025-06-18 12:10:00|199.17|199.09|199.17|199.09|199.22|199.14|199.12|199.04|186
1750248900000|2025-06-18 12:15:00|199.12|199.04|199.02|198.94|199.22|199.14|198.97|198.89|2264
1750249200000|2025-06-18 12:20:00|198.97|198.89|199.07|198.99|199.12|199.04|198.97|198.89|1595
1750249500000|2025-06-18 12:25:00|199.02|198.94|198.92|198.79|199.02|198.94|198.87|198.79|4372
1750249800000|2025-06-18 12:30:00|198.97|198.84|198.82|198.74|199.02|198.94|198.82|198.74|4311
1750250100000|2025-06-18 12:35:00|198.77|198.69|198.67|198.59|198.82|198.74|198.57|198.49|884
1750250400000|2025-06-18 12:40:00|198.62|198.54|198.47|198.39|198.67|198.59|198.42|198.34|7562
1750250700000|2025-06-18 12:45:00|198.42|198.34|198.52|198.44|198.62|198.54|198.42|198.34|1354
1750251000000|2025-06-18 12:50:00|198.47|198.39|198.47|198.39|198.52|198.44|198.37|198.29|3501
1750251300000|2025-06-18 12:55:00|198.37|198.29|198.32|198.24|198.42|198.34|198.22|198.14|1174
1750251600000|2025-06-18 13:00:00|198.37|198.29|198.27|198.19|198.42|198.29|198.17|198.09|1759
1750251900000|2025-06-18 13:05:00|198.22|198.14|198.22|198.14|198.27|198.19|198.07|197.99|5887
1750252200000|2025-06-18 13:10:00|198.27|198.19|198.12|197.99|198.27|198.19|198.02|197.94|1404
1750252500000|2025-06-18 13:15:00|198.07|198.04|198.12|197.99|198.12|198.04|198.02|197.94|2340
1750252800000|2025-06-18 13:20:00|198.07|198.04|198.02|197.94|198.17|198.09|198.02|197.94|455
1750253100000|2025-06-18 13:25:00|197.97|197.89|197.72|197.59|198.02|197.94|197.67|197.54|6066
1750253400000|2025-06-18 13:30:00|197.67|197.54|197.37|197.29|197.67|197.59|197.32|197.24|2082
1750253700000|2025-06-18 13:35:00|197.42|197.34|197.57|197.49|197.82|197.74|197.42|197.34|2177
1750254000000|2025-06-18 13:40:00|197.52|197.44|197.67|197.54|197.67|197.59|197.42|197.34|4026
1750254300000|2025-06-18 13:45:00|197.62|197.59|197.92|197.79|197.97|197.89|197.62|197.54|674
1750254600000|2025-06-18 13:50:00|197.97|197.84|198.07|197.99|198.17|198.09|197.92|197.79|2730
1750254900000|2025-06-18 13:55:00|198.12|198.04|198.12|198.04|198.27|198.19|198.12|197.99|447
1750255200000|2025-06-18 14:00:00|198.07|197.99|198.77|198.69|198.92|198.84|197.97|197.89|1133
1750255500000|2025-06-18 14:05:00|198.72|198.64|199.17|199.09|199.17|199.09|198.62|198.54|942
1750255800000|2025-06-18 14:10:00|199.12|199.04|199.27|199.19|199.32|199.24|198.82|198.74|876
1750256100000|2025-06-18 14:15:00|199.32|199.14|199.42|199.34|199.47|199.39|199.22|199.14|2114
1750256400000|2025-06-18 14:20:00|199.37|199.29|199.52|199.44|199.62|199.54|199.37|199.24|737
1750256700000|2025-06-18 14:25:00|199.57|199.49|199.67|199.54|199.72|199.64|199.52|199.44|1232
1750257000000|2025-06-18 14:30:00|199.62|199.59|199.77|199.64|199.82|199.69|199.62|199.54|1516
1750257300000|2025-06-18 14:35:00|199.72|199.69|199.82|199.74|199.87|199.79|199.72|199.64|635
1750257600000|2025-06-18 14:40:00|199.87|199.79|199.82|199.74|199.97|199.89|199.62|199.54|3321
1750257900000|2025-06-18 14:45:00|199.87|199.79|199.62|199.49|199.92|199.84|199.57|199.49|967
1750258200000|2025-06-18 14:50:00|199.57|199.54|199.42|199.29|199.72|199.59|199.37|199.29|3038
1750258500000|2025-06-18 14:55:00|199.47|199.34|199.52|199.39|199.57|199.49|199.37|199.29|3857
1750258800000|2025-06-18 15:00:00|199.47|199.44|199.62|199.54|199.62|199.54|199.37|199.29|2047
1750259100000|2025-06-18 15:05:00|199.57|199.49|199.42|199.34|199.62|199.54|199.22|199.14|1395
1750259400000|2025-06-18 15:10:00|199.37|199.24|199.57|199.49|199.62|199.54|199.32|199.24|1606
1750259700000|2025-06-18 15:15:00|199.62|199.44|199.67|199.54|199.72|199.64|199.62|199.44|400
1750260000000|2025-06-18 15:20:00|199.62|199.59|199.52|199.44|199.67|199.59|199.52|199.44|1237
1750260300000|2025-06-18 15:25:00|199.57|199.49|199.67|199.59|199.72|199.64|199.42|199.34|2698
1750260600000|2025-06-18 15:30:00|199.72|199.64|199.57|199.49|199.92|199.84|199.52|199.39|4702
1750260900000|2025-06-18 15:35:00|199.52|199.44|199.77|199.69|199.82|199.74|199.47|199.39|1988
1750261200000|2025-06-18 15:40:00|199.72|199.64|199.62|199.54|199.72|199.64|199.52|199.44|568
1750261500000|2025-06-18 15:45:00|199.67|199.59|199.72|199.64|199.77|199.64|199.62|199.54|266
1750261800000|2025-06-18 15:50:00|199.77|199.69|199.92|199.79|199.92|199.84|199.77|199.69|98
1750262100000|2025-06-18 15:55:00|199.87|199.74|199.82|199.69|199.92|199.74|199.72|199.64|810
1750262400000|2025-06-18 16:00:00|199.77|199.64|199.77|199.69|199.77|199.69|199.67|199.59|2349
1750262700000|2025-06-18 16:05:00|199.82|199.74|199.82|199.69|199.87|199.74|199.72|199.64|4502
1750263000000|2025-06-18 16:10:00|199.77|199.74|199.72|199.64|199.82|199.74|199.67|199.59|1886
1750263300000|2025-06-18 16:15:00|199.67|199.59|199.67|199.59|199.72|199.64|199.62|199.54|613
1750263600000|2025-06-18 16:20:00|199.62|199.54|199.67|199.59|199.72|199.64|199.62|199.49|1
1750263900000|2025-06-18 16:25:00|199.62|199.54|199.52|199.44|199.62|199.59|199.52|199.39|519
1750264200000|2025-06-18 16:30:00|199.57|199.39|199.57|199.44|199.57|199.49|199.47|199.39|478
1750264500000|2025-06-18 16:35:00|199.52|199.39|199.52|199.44|199.52|199.44|199.47|199.34|351
1750264800000|2025-06-18 16:40:00|199.57|199.49|199.57|199.49|199.57|199.49|199.47|199.39|10
1750265100000|2025-06-18 16:45:00|199.62|199.44|199.47|199.39|199.62|199.49|199.47|199.39|25
1750265400000|2025-06-18 16:50:00|199.52|199.44|199.47|199.34|199.67|199.59|199.47|199.34|769
1750265700000|2025-06-18 16:55:00|199.52|199.39|199.42|199.29|199.52|199.39|199.42|199.29|50
1750266000000|2025-06-18 17:00:00|199.37|199.24|199.47|199.34|199.47|199.34|199.32|199.24|46
1750266300000|2025-06-18 17:05:00|199.42|199.29|199.47|199.34|199.47|199.34|199.42|199.29|7
1750266600000|2025-06-18 17:10:00|199.42|199.39|199.32|199.24|199.42|199.39|199.27|199.19|813
1750266900000|2025-06-18 17:15:00|199.37|199.29|199.37|199.29|199.37|199.29|199.32|199.24|36
1750267200000|2025-06-18 17:20:00|199.32|199.24|199.27|199.19|199.37|199.29|199.27|199.14|21
1750267500000|2025-06-18 17:25:00|199.32||199.32||199.32||199.27||63
1750267800000|2025-06-18 17:30:00|199.37|199.24|199.27|199.14|199.37|199.29|199.22|199.09|34
1750268100000|2025-06-18 17:35:00|199.22|199.09|199.32|199.19|199.32|199.19|199.17|199.09|26
1750268400000|2025-06-18 17:40:00|199.37|199.24|199.42|199.29|199.47|199.39|199.37|199.24|50
1750268700000|2025-06-18 17:45:00|199.47|199.34|199.52|199.39|199.57|199.44|199.47|199.34|23
1750269000000|2025-06-18 17:50:00|199.47|199.44|199.72|199.59|199.72|199.59|199.47|199.44|35
1750269300000|2025-06-18 17:55:00|199.67|199.64|199.67|199.54|199.72|199.64|199.67|199.54|72
1750269600000|2025-06-18 18:00:00|199.62|199.59|199.37|199.24|199.77|199.64|199.37|199.24|74
1750269900000|2025-06-18 18:05:00|199.42|199.29|199.37|199.24|199.47|199.39|199.27|199.19|13
1750270200000|2025-06-18 18:10:00|199.32|199.19|199.57|199.44|199.57|199.44|199.32|199.19|6
1750270500000|2025-06-18 18:15:00|199.52|199.39|199.47|199.34|199.57|199.44|199.42|199.34|0
1750270800000|2025-06-18 18:20:00|199.42|199.29|199.52|199.39|199.52|199.39|199.42|199.29|0
1750271100000|2025-06-18 18:25:00|199.57|199.44|199.52|199.39|199.62|199.54|199.37|199.29|369
1750271400000|2025-06-18 18:30:00|199.47|199.34|199.72|199.64|199.77|199.64|199.42|199.34|8
1750271700000|2025-06-18 18:35:00|199.67|199.54|199.67|199.59|199.72|199.59|199.42|199.34|32
1750272000000|2025-06-18 18:40:00|199.62|199.54|199.77|199.64|199.87|199.79|199.62|199.54|15
1750272300000|2025-06-18 18:45:00|199.72|199.59|199.67|199.54|199.77|199.69|199.62|199.49|49
1750272600000|2025-06-18 18:50:00|199.62|199.49|199.42|199.29|199.62|199.54|199.32|199.19|31
1750272900000|2025-06-18 18:55:00|199.37|199.24|199.17|199.04|199.42|199.29|199.02|198.94|50
1750273200000|2025-06-18 19:00:00|199.12|198.99|199.62|199.49|199.62|199.49|199.07|198.94|121
1750273500000|2025-06-18 19:05:00|199.67|199.54|199.42|199.29|199.67|199.54|199.37|199.29|23
1750273800000|2025-06-18 19:10:00|199.37|199.24|199.62|199.49|199.72|199.59|199.27|199.19|23
1750274100000|2025-06-18 19:15:00|199.57|199.44|199.57|199.44|199.62|199.44|199.47|199.34|2
1750274400000|2025-06-18 19:20:00|199.62|199.49|199.62|199.49|199.77|199.59|199.62|199.49|3
1750274700000|2025-06-18 19:25:00|199.57|199.44|199.37|199.24|199.62|199.49|199.32|199.19|3
1750275000000|2025-06-18 19:30:00|199.32|199.19|199.42|199.34|199.52|199.44|199.32|199.19|175
1750275300000|2025-06-18 19:35:00|199.37|199.29|199.47|199.39|199.57|199.44|199.37|199.24|21
1750275600000|2025-06-18 19:40:00|199.52|199.44|199.62|199.54|199.62|199.54|199.47|199.39|18
1750275900000|2025-06-18 19:45:00|199.57|199.49|199.62|199.49|199.67|199.54|199.52|199.39|50
1750276200000|2025-06-18 19:50:00|199.57|199.54|199.52|199.39|199.67|199.59|199.52|199.39|21
1750276500000|2025-06-18 19:55:00|199.47|199.44|199.62|199.49|199.62|199.49|199.47|199.34|118
1750312800000|2025-06-19 06:00:00|199.64|199.57|198.42|198.29|199.64|199.57|198.27|198.19|97
1750313100000|2025-06-19 06:05:00|198.47|198.34|198.27|198.19|198.47|198.34|198.27|198.14|81
1750313400000|2025-06-19 06:10:00|198.22|198.14|198.32|198.19|198.32|198.24|198.22|198.14|126
1750313700000|2025-06-19 06:15:00|198.27|198.24|198.37|198.24|198.42|198.29|198.27|198.19|1104
1750314000000|2025-06-19 06:20:00|198.32|198.19|198.27|198.14|198.37|198.19|198.22|198.09|1
1750314300000|2025-06-19 06:25:00|198.32|198.19|198.27|198.14|198.32|198.19|198.22|198.14|1
1750314600000|2025-06-19 06:30:00|198.22|198.09|198.12|197.99|198.27|198.19|198.07|197.99|28
1750314900000|2025-06-19 06:35:00|198.07|197.94|198.12|197.99|198.22|198.09|198.02|197.89|126
1750315200000|2025-06-19 06:40:00|198.07|197.94|197.82|197.69|198.07|197.94|197.72|197.59|647
1750315500000|2025-06-19 06:45:00|197.87|197.74|197.72|197.59|197.87|197.74|197.72|197.59|98
1750315800000|2025-06-19 06:50:00|197.77|197.64|197.77|197.69|197.82|197.74|197.67|197.59|13
1750316100000|2025-06-19 06:55:00|197.82|197.74|198.12|197.99|198.12|197.99|197.77|197.69|902
1750316400000|2025-06-19 07:00:00|198.17|198.09|198.12|197.99|198.47|198.34|198.02|197.94|2092
1750316700000|2025-06-19 07:05:00|198.07|198.04|197.82|197.74|198.12|198.04|197.72|197.64|1112
1750317000000|2025-06-19 07:10:00|197.77|197.69|198.07|197.99|198.17|198.04|197.77|197.69|1704
1750317300000|2025-06-19 07:15:00|198.02|197.94|198.02|197.94|198.22|198.09|197.92|197.79|3699
1750317600000|2025-06-19 07:20:00|198.07|197.99|197.87|197.79|198.12|197.99|197.77|197.69|764
1750317900000|2025-06-19 07:25:00|197.92|197.84|197.97|197.84|198.17|198.09|197.82|197.69|437
1750318200000|2025-06-19 07:30:00|198.02|197.94|197.57|197.49|198.02|197.94|197.52|197.44|1376
1750318500000|2025-06-19 07:35:00|197.52|197.44|197.62|197.54|197.72|197.64|197.42|197.34|1417
1750318800000|2025-06-19 07:40:00|197.67|197.59|197.72|197.64|197.77|197.64|197.62|197.54|1083
1750319100000|2025-06-19 07:45:00|197.67|197.59|197.72|197.59|197.72|197.64|197.62|197.49|768
1750319400000|2025-06-19 07:50:00|197.67|197.64|198.02|197.94|198.17|198.09|197.67|197.59|552
1750319700000|2025-06-19 07:55:00|198.07|197.99|197.92|197.84|198.12|197.99|197.72|197.64|1369
1750320000000|2025-06-19 08:00:00|197.97|197.89|197.92|197.84|198.12|197.99|197.92|197.79|718
1750320300000|2025-06-19 08:05:00|197.87|197.79|198.07|197.99|198.07|197.99|197.77|197.69|3416
1750320600000|2025-06-19 08:10:00|198.02|197.94|198.17|198.09|198.32|198.19|197.97|197.89|1292
1750320900000|2025-06-19 08:15:00|198.22|198.04|198.42|198.29|198.47|198.39|198.22|198.04|533
1750321200000|2025-06-19 08:20:00|198.37|198.34|198.62|198.49|198.67|198.54|198.37|198.29|599
1750321500000|2025-06-19 08:25:00|198.57|198.54|198.67|198.59|198.67|198.59|198.52|198.39|473
1750321800000|2025-06-19 08:30:00|198.72|198.64|198.72|198.64|198.82|198.74|198.62|198.54|1241
1750322100000|2025-06-19 08:35:00|198.77|198.69|198.97|198.89|198.97|198.89|198.72|198.64|303
1750322400000|2025-06-19 08:40:00|199.02|198.94|198.92|198.84|199.07|198.99|198.87|198.79|861
1750322700000|2025-06-19 08:45:00|198.87|198.79|199.02|198.89|199.07|198.99|198.87|198.79|589
1750323000000|2025-06-19 08:50:00|199.07|198.94|198.92|198.84|199.07|198.99|198.87|198.79|1613
1750323300000|2025-06-19 08:55:00|198.87|198.79|198.92|198.79|198.92|198.84|198.82|198.74|2290
1750323600000|2025-06-19 09:00:00|198.87|198.84|198.87|198.79|199.02|198.94|198.77|198.69|321
1750323900000|2025-06-19 09:05:00|198.92|198.74|198.77|198.69|198.92|198.79|198.77|198.69|318
1750324200000|2025-06-19 09:10:00|198.72|198.64|198.87|198.79|198.97|198.84|198.72|198.64|7154
1750324500000|2025-06-19 09:15:00|198.92|198.84|198.87|198.74|198.97|198.89|198.82|198.74|228
1750324800000|2025-06-19 09:20:00|198.82|198.79|199.12|199.04|199.12|199.04|198.82|198.74|3766
1750325100000|2025-06-19 09:25:00|199.07|198.99|198.97|198.84|199.12|198.99|198.92|198.84|1392
1750325400000|2025-06-19 09:30:00|198.92|198.79|198.87|198.79|198.97|198.84|198.77|198.69|3475
1750325700000|2025-06-19 09:35:00|198.92|198.84|199.02|198.94|199.02|198.94|198.87|198.79|266
1750326000000|2025-06-19 09:40:00|199.07|198.99|198.97|198.89|199.07|198.99|198.92|198.84|188
1750326300000|2025-06-19 09:45:00|198.92|198.84|198.87|198.79|198.97|198.84|198.87|198.74|148
1750326600000|2025-06-19 09:50:00|198.82|198.74|198.62|198.54|198.82|198.74|198.62|198.54|372
1750326900000|2025-06-19 09:55:00|198.57|198.49|198.57|198.49|198.57|198.49|198.47|198.39|199
1750327200000|2025-06-19 10:00:00|198.52|198.44|198.57|198.44|198.62|198.49|198.52|198.44|775
1750327500000|2025-06-19 10:05:00|198.52|198.34|198.32|198.24|198.57|198.34|198.27|198.19|852
1750327800000|2025-06-19 10:10:00|198.37|198.29|198.32|198.19|198.37|198.29|198.27|198.19|319
1750328100000|2025-06-19 10:15:00|198.27|198.14|198.47|198.39|198.52|198.39|198.22|198.14|229
1750328400000|2025-06-19 10:20:00|198.52|198.44|198.57|198.49|198.72|198.59|198.52|198.39|505
1750328700000|2025-06-19 10:25:00|198.52|198.44|198.52|198.44|198.62|198.54|198.52|198.44|141
1750329000000|2025-06-19 10:30:00|198.57|198.49|198.47|198.39|198.57|198.49|198.47|198.39|822
1750329300000|2025-06-19 10:35:00|198.52|198.44|198.47|198.34|198.52|198.44|198.42|198.34|684
1750329600000|2025-06-19 10:40:00|198.52|198.39|198.47|198.39|198.52|198.39|198.47|198.34|124
1750329900000|2025-06-19 10:45:00|198.42|198.34|198.37|198.29|198.47|198.39|198.37|198.29|368
1750330200000|2025-06-19 10:50:00|198.42|198.34|198.42|198.34|198.47|198.39|198.42|198.29|182
1750330500000|2025-06-19 10:55:00|198.47|198.39|198.47|198.39|198.47|198.39|198.37|198.29|1951
1750330800000|2025-06-19 11:00:00|198.52|198.44|198.37|198.24|198.52|198.44|198.27|198.19|2446
1750331100000|2025-06-19 11:05:00|198.32|198.29|198.17|198.09|198.32|198.29|198.07|197.99|715
1750331400000|2025-06-19 11:10:00|198.22|198.04|198.02|197.94|198.22|198.04|197.92|197.84|575
1750331700000|2025-06-19 11:15:00|197.97|197.89|198.12|198.04|198.22|198.09|197.97|197.84|809
1750332000000|2025-06-19 11:20:00|198.17|198.09|198.32|198.24|198.37|198.24|198.12|198.09|1424
1750332300000|2025-06-19 11:25:00|198.27|198.19|198.22|198.14|198.27|198.24|198.17|198.09|344
1750332600000|2025-06-19 11:30:00|198.32|198.19|198.22|198.09|198.32|198.24|198.22|198.09|386
1750332900000|2025-06-19 11:35:00|198.17|198.14|198.17|198.04|198.27|198.19|198.12|198.04|149
1750333200000|2025-06-19 11:40:00|198.22|198.09|198.22|198.14|198.22|198.14|198.02|197.94|264
1750333500000|2025-06-19 11:45:00|198.17|198.09|198.17|198.09|198.22|198.14|198.12|198.04|151
1750333800000|2025-06-19 11:50:00|198.12|198.04|198.22|198.14|198.22|198.14|198.12|198.04|131
1750334100000|2025-06-19 11:55:00|198.17|198.09|198.22|198.14|198.37|198.24|198.17|198.04|212
1750334400000|2025-06-19 12:00:00|198.27|198.19|198.12|197.99|198.32|198.19|198.07|197.99|168
1750334700000|2025-06-19 12:05:00|198.07|198.04|197.97|197.89|198.12|198.04|197.87|197.79|542
1750335000000|2025-06-19 12:10:00|198.02|197.94|198.02|197.94|198.07|197.94|197.82|197.74|167
1750335300000|2025-06-19 12:15:00|198.07|197.89|197.82|197.74|198.07|197.89|197.82|197.74|2856
1750335600000|2025-06-19 12:20:00|197.87|197.79|197.87|197.79|197.87|197.79|197.77|197.69|103
1750335900000|2025-06-19 12:25:00|197.82|197.74|197.67|197.59|197.82|197.74|197.67|197.54|101
1750336200000|2025-06-19 12:30:00|197.72|197.64|197.62|197.54|197.72|197.64|197.62|197.49|528
1750336500000|2025-06-19 12:35:00|197.57|197.49|197.52|197.44|197.67|197.59|197.52|197.39|282
1750336800000|2025-06-19 12:40:00|197.47|197.39|197.32|197.24|197.57|197.49|197.27|197.19|7021
1750337100000|2025-06-19 12:45:00|197.37|197.19|197.32|197.24|197.52|197.39|197.27|197.19|1877
1750337400000|2025-06-19 12:50:00|197.37|197.29|197.32|197.24|197.37|197.29|197.22|197.14|295
1750337700000|2025-06-19 12:55:00|197.27|197.19|197.17|197.09|197.27|197.24|197.17|197.04|129
1750338000000|2025-06-19 13:00:00|197.22|197.14|197.22|197.14|197.42|197.34|197.22|197.14|152
1750338300000|2025-06-19 13:05:00|197.12|196.99|197.42|197.34|197.47|197.34|197.12|196.99|1413
1750338600000|2025-06-19 13:10:00|197.37|197.29|197.22|197.09|197.37|197.29|197.17|197.09|392
1750338900000|2025-06-19 13:15:00|197.27|197.14|197.12|197.04|197.27|197.14|197.12|197.04|1150
1750339200000|2025-06-19 13:20:00|197.17|197.09|197.17|197.09|197.22|197.14|197.02|196.94|2124
1750339500000|2025-06-19 13:25:00|197.22|197.04|197.12|197.04|197.22|197.14|197.07|196.94|536
1750339800000|2025-06-19 13:30:00|197.07|196.99|197.02|196.94|197.12|197.04|196.82|196.74|865
1750340100000|2025-06-19 13:35:00|197.07|196.99|196.72|196.64|197.07|196.99|196.72|196.59|4048
1750340400000|2025-06-19 13:40:00|196.67|196.59|196.82|196.74|196.87|196.79|196.57|196.49|1166
1750340700000|2025-06-19 13:45:00|196.77|196.69|196.47|196.39|196.87|196.74|196.32|196.24|1031
1750341000000|2025-06-19 13:50:00|196.42|196.34|196.07|195.99|196.52|196.44|196.02|195.94|865
1750341300000|2025-06-19 13:55:00|196.02|195.94|196.27|196.19|196.32|196.19|196.02|195.94|1694
1750341600000|2025-06-19 14:00:00|196.32|196.24|196.47|196.39|196.52|196.44|196.32|196.24|2724
1750341900000|2025-06-19 14:05:00|196.52|196.44|196.47|196.39|196.62|196.54|196.47|196.39|414
1750342200000|2025-06-19 14:10:00|196.52|196.44|196.57|196.49|196.62|196.49|196.47|196.39|481
1750342500000|2025-06-19 14:15:00|196.62|196.54|196.62|196.54|196.77|196.69|196.62|196.54|492
1750342800000|2025-06-19 14:20:00|196.57|196.49|196.62|196.49|196.67|196.59|196.47|196.39|2820
1750343100000|2025-06-19 14:25:00|196.57|196.54|196.47|196.39|196.67|196.59|196.47|196.39|343
1750343400000|2025-06-19 14:30:00|196.52|196.34|196.47|196.39|196.52|196.39|196.27|196.19|1048
1750343700000|2025-06-19 14:35:00|196.42|196.34|196.57|196.49|196.77|196.69|196.42|196.34|3221
1750344000000|2025-06-19 14:40:00|196.52|196.44|196.52|196.44|196.67|196.59|196.47|196.39|1410
1750344300000|2025-06-19 14:45:00|196.57|196.49|196.72|196.64|196.82|196.74|196.52|196.44|1841
1750344600000|2025-06-19 14:50:00|196.67|196.59|196.82|196.74|196.82|196.74|196.67|196.59|620
1750344900000|2025-06-19 14:55:00|196.87|196.79|196.77|196.64|196.97|196.89|196.72|196.64|771
1750345200000|2025-06-19 15:00:00|196.72|196.69|196.87|196.79|196.87|196.79|196.62|196.54|3084
1750345500000|2025-06-19 15:05:00|196.82|196.74|196.57|196.49|196.87|196.79|196.57|196.49|1088
1750345800000|2025-06-19 15:10:00|196.52|196.44|196.32|196.24|196.52|196.44|196.32|196.24|1625
1750346100000|2025-06-19 15:15:00|196.37|196.29|196.27|196.19|196.42|196.34|196.22|196.14|1962
1750346400000|2025-06-19 15:20:00|196.22|196.14|195.87|195.79|196.22|196.14|195.82|195.74|2251
1750346700000|2025-06-19 15:25:00|195.92|195.84|195.82|195.69|195.97|195.89|195.72|195.64|3147
1750347000000|2025-06-19 15:30:00|195.87|195.74|195.82|195.74|196.07|195.94|195.77|195.69|3648
1750347300000|2025-06-19 15:35:00|195.77|195.69|195.42|195.29|195.77|195.69|195.37|195.29|1751
1750347600000|2025-06-19 15:40:00|195.47|195.34|195.52|195.44|195.52|195.44|195.37|195.29|6767
1750347900000|2025-06-19 15:45:00|195.57|195.39|195.62|195.54|195.62|195.54|195.52|195.39|168
1750348200000|2025-06-19 15:50:00|195.67|195.49|195.37|195.29|195.67|195.49|195.32|195.24|906
1750348500000|2025-06-19 15:55:00|195.42|195.34|195.27|195.14|195.57|195.49|195.17|195.09|816
1750348800000|2025-06-19 16:00:00|195.32|195.19|195.02|194.94|195.32|195.19|194.92|194.84|5306
1750349100000|2025-06-19 16:05:00|195.07|194.99|195.17|195.09|195.22|195.14|195.07|194.99|36
1750349400000|2025-06-19 16:10:00|195.22|195.14|195.42|195.34|195.47|195.34|195.22|195.09|49
1750349700000|2025-06-19 16:15:00|195.47|195.29|195.32|195.24|195.47|195.39|195.32|195.24|71
1750350000000|2025-06-19 16:20:00|195.37|195.29|195.42|195.29|195.42|195.29|195.32|195.24|14
1750350300000|2025-06-19 16:25:00|195.37|195.34|195.52|195.39|195.52|195.39|195.37|195.29|46
1750350600000|2025-06-19 16:30:00|195.47|195.34|195.37|195.29|195.47|195.34|195.32|195.24|11
1750350900000|2025-06-19 16:35:00|195.32|195.24|195.32|195.19|195.32|195.29|195.32|195.19|10
1750351200000|2025-06-19 16:40:00|195.37|195.24|195.47|195.34|195.47|195.34|195.37|195.24|11
1750351500000|2025-06-19 16:45:00|195.42|195.29|195.37|195.24|195.47|195.34|195.37|195.24|13
1750351800000|2025-06-19 16:50:00|195.42|195.29|195.32|195.24|195.42|195.29|195.32|195.24|0
1750352100000|2025-06-19 16:55:00|195.27|195.19|195.32|195.19|195.32|195.19|195.27|195.14|2
1750352400000|2025-06-19 17:00:00|195.37|195.24|195.37|195.24|195.42|195.24|195.37|195.24|1
1750352700000|2025-06-19 17:05:00|195.32||195.37||195.37||195.32||1
1750353000000|2025-06-19 17:10:00|195.32||195.37||195.37||195.32||0
1750353300000|2025-06-19 17:15:00|195.32|195.19|195.32|195.19|195.37|195.19|195.32|195.19|2
1750353600000|2025-06-19 17:20:00|195.37|195.14|195.32|195.24|195.37|195.24|195.32|195.14|1
1750353900000|2025-06-19 17:25:00||195.19||195.19||195.19||195.19|1
1750354200000|2025-06-19 17:30:00|195.27|195.14|195.27|195.14|195.32|195.24|195.27|195.14|28
1750354500000|2025-06-19 17:35:00|195.32|195.04|195.32|195.19|195.37|195.24|195.27|195.04|34
1750354800000|2025-06-19 17:40:00|195.27|195.14|195.32|195.19|195.37|195.19|195.27|195.14|0
1750355100000|2025-06-19 17:45:00|195.37|195.14|195.32|195.14|195.37|195.14|195.32|195.09|0
1750355400000|2025-06-19 17:50:00|195.37|195.09|195.27|195.14|195.42|195.19|195.27|195.09|91
1750355700000|2025-06-19 17:55:00|195.32|195.19|195.47|195.39|195.47|195.39|195.32|195.09|51
1750356000000|2025-06-19 18:00:00|195.57|195.44|195.67|195.49|195.67|195.49|195.47|195.34|73
1750356300000|2025-06-19 18:05:00|195.72|195.54|196.82|196.59|196.82|196.59|195.72|195.49|324
1750356600000|2025-06-19 18:10:00||196.54||196.54||196.54||196.54|1
1750356900000|2025-06-19 18:15:00|||||||||8
1750357200000|2025-06-19 18:20:00||196.44||196.44||196.49||196.44|20
1750357500000|2025-06-19 18:25:00|196.77||196.77||196.77||196.77||0
1750358100000|2025-06-19 18:35:00||196.49||196.49||196.49||196.49|0
1750359000000|2025-06-19 18:50:00||196.39||196.39||196.39||196.39|25
1750359300000|2025-06-19 18:55:00||196.44||196.39||196.44||196.34|59
1750359600000|2025-06-19 19:00:00||196.44||196.34||196.44||196.29|354
1750360200000|2025-06-19 19:10:00|196.72|196.29|196.22|195.69|196.72|196.29|196.22|195.64|113
1750360500000|2025-06-19 19:15:00|||||||||6
1750360800000|2025-06-19 19:20:00|||||||||4
1750361100000|2025-06-19 19:25:00|196.17||196.17||196.17||196.17||86
1750361400000|2025-06-19 19:30:00|||||||||2
1750361700000|2025-06-19 19:35:00|195.62|195.64|196.17|195.49|196.17|195.64|195.62|195.49|463
1750362000000|2025-06-19 19:40:00||195.39||195.39||195.39||195.39|98
1750362300000|2025-06-19 19:45:00|196.8|195.69|196.72|195.89|196.87|196.04|196.72|195.54|310
1750362600000|2025-06-19 19:50:00|196.67|195.74|196.42|195.89|196.67|195.94|196.17|195.74|73
1750362900000|2025-06-19 19:55:00|196.37|195.84|196.32|195.74|196.37|195.84|196.17|195.69|74
1750399200000|2025-06-20 06:00:00|196.04|195.97|196.04|195.97|196.04|195.97|196.04|195.97|0
1750399500000|2025-06-20 06:05:00|||||||||147
1750400100000|2025-06-20 06:15:00|197.37|197.29|197.42|197.19|197.52|197.29|197.37|197.19|50
1750401000000|2025-06-20 06:30:00|197.37|196.94|197.12|196.89|197.42|196.99|197.07|196.89|53
1750401300000|2025-06-20 06:35:00|197.22||197.27||197.27||197.17||2
1750401600000|2025-06-20 06:40:00||196.94||196.99||196.99||196.89|0
1750401900000|2025-06-20 06:45:00|196.92|196.89|196.77|196.54|196.92|196.89|196.62|196.54|135
1750402200000|2025-06-20 06:50:00|196.82|196.39|197.17|196.79|197.22|196.79|196.72|196.39|11
1750402500000|2025-06-20 06:55:00|197.12|196.84|196.92|196.39|197.17|196.84|196.57|196.14|549
1750402800000|2025-06-20 07:00:00|197.2|196.49|197.42|196.94|197.42|196.94|197.18|195.99|73
1750403100000|2025-06-20 07:05:00|197.37|196.99|197.77|197.54|197.92|197.79|197.37|196.94|97
1750403400000|2025-06-20 07:10:00|197.82|197.59|198.27|198.14|198.62|198.49|197.82|197.59|476
1750403700000|2025-06-20 07:15:00|198.32|198.09|198.17|197.94|198.37|198.24|198.12|197.84|828
1750404000000|2025-06-20 07:20:00|198.22|197.99|197.97|197.89|198.37|198.24|197.97|197.89|612
1750404300000|2025-06-20 07:25:00|198.02|197.94|198.27|198.19|198.37|198.29|197.97|197.89|874
1750404600000|2025-06-20 07:30:00|198.37|198.29|198.32|198.24|198.52|198.44|198.22|198.14|1018
1750404900000|2025-06-20 07:35:00|198.37|198.29|198.77|198.69|198.77|198.69|198.32|198.24|1455
1750405200000|2025-06-20 07:40:00|198.82|198.74|198.92|198.84|198.97|198.89|198.52|198.44|1312
1750405500000|2025-06-20 07:45:00|198.87|198.74|199.12|199.04|199.12|199.04|198.72|198.64|1353
1750405800000|2025-06-20 07:50:00|199.22|199.14|199.17|199.09|199.62|199.54|199.07|198.99|3276
1750406100000|2025-06-20 07:55:00|199.22|199.14|199.17|199.09|199.27|199.19|199.12|199.04|2318
1750406400000|2025-06-20 08:00:00|199.12|199.04|198.97|198.89|199.22|199.14|198.92|198.79|2204
1750406700000|2025-06-20 08:05:00|198.92|198.84|199.07|198.94|199.07|198.99|198.87|198.74|1610
1750407000000|2025-06-20 08:10:00|199.12|198.99|198.87|198.74|199.12|198.99|198.82|198.74|1167
1750407300000|2025-06-20 08:15:00|198.82|198.79|198.72|198.64|198.97|198.89|198.67|198.59|1381
1750407600000|2025-06-20 08:20:00|198.77|198.69|198.87|198.79|198.92|198.84|198.67|198.59|2694
1750407900000|2025-06-20 08:25:00|198.92|198.84|198.77|198.69|198.92|198.84|198.72|198.64|570
1750408200000|2025-06-20 08:30:00|198.72|198.64|198.57|198.44|198.77|198.69|198.52|198.44|1127
1750408500000|2025-06-20 08:35:00|198.52|198.49|198.52|198.44|198.62|198.49|198.47|198.39|1033
1750408800000|2025-06-20 08:40:00|198.47|198.39|198.32|198.24|198.57|198.49|198.27|198.19|1746
1750409100000|2025-06-20 08:45:00|198.27|198.19|198.12|198.04|198.32|198.19|198.07|197.99|589
1750409400000|2025-06-20 08:50:00|198.07|197.99|198.32|198.24|198.32|198.24|197.97|197.89|660
1750409700000|2025-06-20 08:55:00|198.37|198.29|198.27|198.19|198.37|198.29|198.17|198.09|479
1750410000000|2025-06-20 09:00:00|198.22|198.14|198.22|198.14|198.27|198.19|198.12|198.04|549
1750410300000|2025-06-20 09:05:00|198.17|198.09|198.62|198.54|198.62|198.54|198.17|198.09|704
1750410600000|2025-06-20 09:10:00|198.67|198.59|198.72|198.64|198.72|198.64|198.52|198.44|2206
1750410900000|2025-06-20 09:15:00|198.67|198.59|198.62|198.54|198.72|198.64|198.57|198.49|715
1750411200000|2025-06-20 09:20:00|198.67|198.49|198.52|198.44|198.67|198.54|198.52|198.44|552
1750411500000|2025-06-20 09:25:00|198.47|198.39|198.42|198.34|198.47|198.39|198.37|198.29|412
1750411800000|2025-06-20 09:30:00|198.47|198.39|198.57|198.49|198.57|198.49|198.32|198.24|537
1750412100000|2025-06-20 09:35:00|198.52|198.44|198.57|198.49|198.62|198.49|198.52|198.44|1404
1750412400000|2025-06-20 09:40:00|198.62|198.54|198.97|198.89|198.97|198.89|198.62|198.54|1152
1750412700000|2025-06-20 09:45:00|198.92|198.84|199.02|198.94|199.02|198.94|198.77|198.69|1665
1758033000000|2025-09-16 14:30:00|230.49|230.41|230.49|230.41|230.54|230.46|230.49|230.36|555
1758033300000|2025-09-16 14:35:00|230.54|230.46|230.29|230.21|230.74|230.66|230.19|230.11|806
1758033600000|2025-09-16 14:40:00|230.34|230.26|230.19|230.11|230.54|230.41|230.14|230.06|613
1758033900000|2025-09-16 14:45:00|230.24|230.06|230.24|230.16|230.34|230.26|230.14|230.06|26358
1758034200000|2025-09-16 14:50:00|230.19|230.11|230.54|230.46|230.59|230.46|230.14|230.06|1287
1758034500000|2025-09-16 14:55:00|230.49|230.41|230.29|230.16|230.49|230.46|230.24|230.16|5549
1758034800000|2025-09-16 15:00:00|230.24|230.21|229.84|229.76|230.29|230.21|229.69|229.61|2669
1758035100000|2025-09-16 15:05:00|229.89|229.71|229.94|229.86|230.04|229.96|229.79|229.71|852
1758035400000|2025-09-16 15:10:00|229.89|229.81|229.79|229.71|230.04|229.91|229.74|229.66|1004
1758035700000|2025-09-16 15:15:00|229.74|229.66|229.54|229.46|229.74|229.66|229.29|229.21|6815
1758036000000|2025-09-16 15:20:00|229.49|229.41|229.64|229.56|229.79|229.71|229.49|229.41|8307
1758036300000|2025-09-16 15:25:00|229.59|229.51|229.59|229.51|229.79|229.71|229.49|229.41|12777
1758036600000|2025-09-16 15:30:00|229.54|229.46|229.64|229.56|229.84|229.76|229.49|229.41|9855
1758036900000|2025-09-16 15:35:00|229.69|229.61|229.69|229.61|229.79|229.71|229.54|229.46|2068
1758037200000|2025-09-16 15:40:00|229.74|229.66|229.79|229.71|229.84|229.76|229.64|229.51|1771
1758037500000|2025-09-16 15:45:00|229.84|229.66|229.79|229.71|229.94|229.86|229.74|229.66|861
1758037800000|2025-09-16 15:50:00|229.74|229.66|229.89|229.81|229.94|229.86|229.74|229.66|2521
1758038100000|2025-09-16 15:55:00|229.94|229.86|229.89|229.76|229.99|229.91|229.84|229.76|2575
1758038400000|2025-09-16 16:00:00|229.84|229.71|229.89|229.81|229.94|229.81|229.79|229.71|240
1758038700000|2025-09-16 16:05:00|229.94|229.86|229.94|229.81|229.94|229.86|229.89|229.81|234
1758039000000|2025-09-16 16:10:00|229.89|229.86|229.94|229.86|229.99|229.91|229.89|229.81|407
1758039300000|2025-09-16 16:15:00|229.99|229.91|229.99|229.91|230.04|229.96|229.99|229.86|73
1758039600000|2025-09-16 16:20:00|230.04|229.86|229.99|229.91|230.04|229.91|229.94|229.86|37
1758039900000|2025-09-16 16:25:00|229.94|229.86|230.04|229.96|230.09|230.01|229.94|229.86|205
1758040200000|2025-09-16 16:30:00|229.94|229.86|229.99|229.91|229.99|229.91|229.89|229.81|143
1758040500000|2025-09-16 16:35:00|229.94|229.86|230.04|229.96|230.09|230.01|229.89|229.81|86
1758040800000|2025-09-16 16:40:00|229.99|229.91|229.94|229.86|229.99|229.91|229.94|229.86|123
1758041100000|2025-09-16 16:45:00|229.99|229.81|229.94|229.86|229.99|229.91|229.94|229.81|357
1758041400000|2025-09-16 16:50:00|229.89|229.81|230.14|230.06|230.14|230.06|229.89|229.81|362
1758041700000|2025-09-16 16:55:00|230.09|230.01|230.09|229.96|230.14|230.06|229.99|229.91|343
1758042000000|2025-09-16 17:00:00|230.04|230.01|230.14|230.01|230.19|230.06|230.04|230.01|56
1758042300000|2025-09-16 17:05:00|230.09|229.96|230.04|229.96|230.14|230.01|230.04|229.96|30
1758042600000|2025-09-16 17:10:00|229.99|229.91|229.99|229.91|229.99|229.91|229.99|229.91|59
1758042900000|2025-09-16 17:15:00|230.04|229.96|230.14|230.06|230.19|230.11|230.04|229.96|340
1758043200000|2025-09-16 17:20:00|230.19|230.11|230.24|230.11|230.24|230.11|230.14|230.06|41
1758043500000|2025-09-16 17:25:00|230.19||230.24||230.24||230.19||11
1758043800000|2025-09-16 17:30:00|230.19|230.16|230.19|230.06|230.24|230.16|230.19|230.06|100
1758044100000|2025-09-16 17:35:00|230.24|230.11|230.24|230.11|230.24|230.16|230.24|230.06|1
1758044400000|2025-09-16 17:40:00|230.19|230.06|230.19|230.06|230.24|230.06|230.19|230.06|13
1758044700000|2025-09-16 17:45:00|230.24|230.11|230.29|230.16|230.29|230.16|230.19|230.11|52
1758045000000|2025-09-16 17:50:00|230.24|230.21|230.34|230.21|230.34|230.21|230.24|230.16|136
1758045300000|2025-09-16 17:55:00|230.29||230.34||230.34||230.29||0
1758045600000|2025-09-16 18:00:00|230.29|230.16|230.39|230.26|230.39|230.31|230.29|230.16|43
1758045900000|2025-09-16 18:05:00|230.34|230.31|230.34|230.21|230.39|230.31|230.34|230.21|16
1758046200000|2025-09-16 18:10:00|230.29||230.29||230.34||230.29||10
1758046500000|2025-09-16 18:15:00|230.24|230.16|230.29|230.16|230.29|230.16|230.24|230.16|9
1758046800000|2025-09-16 18:20:00|230.24|230.11|230.29|230.16|230.29|230.16|230.24|230.11|17
1758047100000|2025-09-16 18:25:00|230.34|230.21|230.29|230.21|230.34|230.21|230.29|230.21|0
1758047400000|2025-09-16 18:30:00|230.34|230.26|230.39|230.26|230.39|230.26|230.29|230.26|6
1758047700000|2025-09-16 18:35:00|230.34|230.21|230.29|230.21|230.34|230.26|230.29|230.21|77
1758048000000|2025-09-16 18:40:00|230.34|230.26|230.34|230.26|230.34|230.26|230.34|230.21|70
1758048300000|2025-09-16 18:45:00|230.29|230.21|230.29|230.21|230.29|230.26|230.29|230.16|18
1758048600000|2025-09-16 18:50:00|230.34|230.26|230.39|230.26|230.39|230.31|230.29|230.26|24
1758048900000|2025-09-16 18:55:00|230.34||230.39||230.39||230.34||0
1758049200000|2025-09-16 19:00:00|230.34||230.34||230.39||230.34||1
1758049500000|2025-09-16 19:05:00|230.39|230.21|230.29|230.21|230.39|230.26|230.29|230.21|23
1758049800000|2025-09-16 19:10:00|230.34||230.34||230.34||230.29||0
1758050100000|2025-09-16 19:15:00|230.29|230.26|230.34|230.21|230.34|230.26|230.29|230.21|49
1758050400000|2025-09-16 19:20:00|230.29|230.26|230.29|230.21|230.34|230.26|230.29|230.21|17
1758050700000|2025-09-16 19:25:00|230.34|230.16|230.24|230.11|230.34|230.16|230.24|230.11|26
1758051000000|2025-09-16 19:30:00|230.19||230.24||230.24||230.19||428
1758051300000|2025-09-16 19:35:00|230.19|230.16|230.19|230.11|230.24|230.16|230.19|230.11|37
1758051600000|2025-09-16 19:40:00|230.24|230.16|230.24|230.11|230.24|230.16|230.19|230.11|34
1758051900000|2025-09-16 19:45:00|230.19|230.16|230.19|230.11|230.24|230.16|230.14|230.06|39
1758052200000|2025-09-16 19:50:00|230.24|230.16|230.29|230.16|230.29|230.21|230.19|230.11|44
1758052500000|2025-09-16 19:55:00|230.24|230.21|230.29|230.16|230.34|230.26|230.24|230.16|417
1758088800000|2025-09-17 06:00:00|230.49|230.41|230.24|230.06|230.54|230.46|230.24|230.06|118
1758089100000|2025-09-17 06:05:00|230.29|230.11|230.04|229.86|230.29|230.16|229.99|229.86|90
1758089400000|2025-09-17 06:10:00|229.99|229.91|230.14|230.01|230.14|230.06|229.99|229.86|39
1758089700000|2025-09-17 06:15:00|230.09|229.96|230.14|230.01|230.24|230.11|230.09|229.96|2
1758090000000|2025-09-17 06:20:00|230.19|230.06|230.09|229.96|230.19|230.06|229.99|229.86|151
1758090300000|2025-09-17 06:25:00|230.14|230.01|230.24|230.16|230.24|230.16|230.09|229.96|121
1758090600000|2025-09-17 06:30:00|230.29|230.21|230.29|230.16|230.34|230.21|230.14|230.01|228
1758090900000|2025-09-17 06:35:00|230.34|230.21|230.44|230.31|230.44|230.36|230.34|230.21|10
1758091200000|2025-09-17 06:40:00|230.39|230.26|230.59|230.46|230.59|230.46|230.34|230.21|401
1758091500000|2025-09-17 06:45:00|230.54|230.51|230.69|230.56|230.84|230.71|230.54|230.46|388
1758091800000|2025-09-17 06:50:00|230.74|230.61|230.69|230.56|230.79|230.66|230.69|230.56|23
1758092100000|2025-09-17 06:55:00|230.74|230.61|230.59|230.46|230.94|230.81|230.59|230.46|978
1758092400000|2025-09-17 07:00:00|230.54|230.56|230.24|230.16|230.79|230.66|229.89|229.76|2826
1758092700000|2025-09-17 07:05:00|230.14|230.06|229.99|229.91|230.24|230.16|229.59|229.51|1264
1758093000000|2025-09-17 07:10:00|229.94|229.86|229.89|229.81|230.14|230.06|229.79|229.66|499
1758093300000|2025-09-17 07:15:00|229.84|229.76|229.54|229.46|230.04|229.96|229.54|229.46|724
1758093600000|2025-09-17 07:20:00|229.44|229.36|229.54|229.46|229.69|229.61|229.24|229.11|1979
1758093900000|2025-09-17 07:25:00|229.59|229.51|229.69|229.61|229.89|229.81|229.54|229.46|2208
1758094200000|2025-09-17 07:30:00|229.79|229.71|228.94|228.86|229.79|229.71|228.94|228.86|2973
1758094500000|2025-09-17 07:35:00|228.99|228.91|228.64|228.51|229.14|229.06|228.44|228.36|5122
1758094800000|2025-09-17 07:40:00|228.59|228.56|228.84|228.76|228.94|228.86|228.39|228.31|1618
1758095100000|2025-09-17 07:45:00|228.79|228.71|228.59|228.51|228.84|228.76|228.49|228.41|811
1758095400000|2025-09-17 07:50:00|228.64|228.56|228.99|228.91|229.19|229.11|228.64|228.56|194
1758095700000|2025-09-17 07:55:00|229.04|228.96|229.24|229.11|229.29|229.16|228.99|228.91|812
1758096000000|2025-09-17 08:00:00|229.19|229.06|229.29|229.21|229.39|229.31|228.99|228.91|2749
1758096300000|2025-09-17 08:05:00|229.34|229.16|229.09|228.96|229.39|229.26|228.94|228.81|532
1758096600000|2025-09-17 08:10:00|229.04|229.01|228.89|228.81|229.14|229.01|228.89|228.76|2601
1758096900000|2025-09-17 08:15:00|228.84|228.76|228.64|228.56|228.89|228.76|228.54|228.41|4083
1758097200000|2025-09-17 08:20:00|228.69|228.51|228.84|228.76|228.84|228.76|228.49|228.41|971
1758097500000|2025-09-17 08:25:00|228.79|228.66|228.94|228.81|229.14|229.01|228.79|228.66|8830
1758097800000|2025-09-17 08:30:00|228.99|228.86|228.94|228.86|229.14|229.06|228.94|228.81|6444
1758098100000|2025-09-17 08:35:00|228.99|228.81|228.99|228.91|229.09|229.01|228.89|228.81|1552
1758098400000|2025-09-17 08:40:00|229.04|228.96|228.79|228.66|229.09|229.01|228.54|228.46|785
1758098700000|2025-09-17 08:45:00|228.74|228.61|228.99|228.91|229.04|228.96|228.74|228.61|4479
1758099000000|2025-09-17 08:50:00|228.94|228.86|229.04|228.96|229.14|229.06|228.94|228.86|1457
1758099300000|2025-09-17 08:55:00|228.99|228.91|228.94|228.86|229.14|229.06|228.94|228.81|3250
1758099600000|2025-09-17 09:00:00|228.99|228.81|228.89|228.81|228.99|228.91|228.64|228.51|3107
1758099900000|2025-09-17 09:05:00|228.94|228.76|228.74|228.66|228.94|228.86|228.74|228.66|4233
1758100200000|2025-09-17 09:10:00|228.79|228.71|228.29|228.21|228.79|228.71|228.29|228.21|45000
1758100500000|2025-09-17 09:15:00|228.24|228.16|227.94|227.86|228.39|228.31|227.79|227.71|2112
1758100800000|2025-09-17 09:20:00|227.99|227.91|227.99|227.86|228.29|228.16|227.94|227.81|674
1758101100000|2025-09-17 09:25:00|227.94|227.91|228.09|228.01|228.19|228.11|227.89|227.81|5843
1758101400000|2025-09-17 09:30:00|228.14|228.06|228.04|227.91|228.14|228.06|227.59|227.51|2616
1758101700000|2025-09-17 09:35:00|227.99|227.96|228.19|228.11|228.19|228.11|227.99|227.91|301
1758102000000|2025-09-17 09:40:00|228.24|228.06|227.99|227.91|228.24|228.16|227.89|227.81|25709
1758102300000|2025-09-17 09:45:00|228.04|227.86|228.04|227.96|228.19|228.11|227.89|227.81|693
1758102600000|2025-09-17 09:50:00|228.14|228.01|227.94|227.81|228.14|228.06|227.84|227.76|1236
1758102900000|2025-09-17 09:55:00|227.89|227.76|227.99|227.91|228.04|227.96|227.89|227.76|2053
1758103200000|2025-09-17 10:00:00|227.94|227.86|228.19|228.06|228.24|228.11|227.89|227.81|10564
1758103500000|2025-09-17 10:05:00|228.14|228.11|228.39|228.31|228.39|228.31|228.14|228.11|1642
1758103800000|2025-09-17 10:10:00|228.44|228.26|228.19|228.11|228.44|228.31|228.14|228.01|430
1758104100000|2025-09-17 10:15:00|228.24|228.16|228.34|228.21|228.34|228.26|228.19|228.11|2979
1758104400000|2025-09-17 10:20:00|228.29|228.26|228.29|228.16|228.39|228.31|228.14|228.06|189
1758104700000|2025-09-17 10:25:00|228.24|228.21|228.19|228.11|228.29|228.21|228.09|228.01|1437
1758105000000|2025-09-17 10:30:00|228.14|228.06|228.39|228.31|228.39|228.31|228.09|228.01|2449
1758105300000|2025-09-17 10:35:00|228.34|228.26|228.54|228.46|228.59|228.51|228.34|228.26|4555
1758105600000|2025-09-17 10:40:00|228.49|228.41|227.99|227.91|228.54|228.46|227.94|227.86|606
1758105900000|2025-09-17 10:45:00|227.94|227.86|228.04|227.96|228.04|227.96|227.84|227.76|537
1758106200000|2025-09-17 10:50:00|227.99|227.91|227.74|227.66|228.04|227.96|227.69|227.61|669
1758106500000|2025-09-17 10:55:00|227.59|227.61|227.64|227.56|227.74|227.66|227.44|227.36|2309
1758106800000|2025-09-17 11:00:00|227.59|227.51|227.44|227.31|227.64|227.56|227.34|227.26|344
1758107100000|2025-09-17 11:05:00|227.39|227.36|227.49|227.41|227.59|227.51|227.24|227.16|429
1758107400000|2025-09-17 11:10:00|227.54|227.36|227.29|227.21|227.54|227.41|227.09|227.01|884
1758107700000|2025-09-17 11:15:00|227.34|227.26|227.24|227.11|227.44|227.31|227.09|227.01|1077
1758108000000|2025-09-17 11:20:00|227.19|227.16|227.44|227.31|227.54|227.46|227.19|227.11|5174
1758108300000|2025-09-17 11:25:00|227.39|227.26|227.44|227.31|227.49|227.41|227.34|227.21|208
1758108600000|2025-09-17 11:30:00|227.39|227.26|227.74|227.61|227.74|227.66|227.39|227.26|2414
1758108900000|2025-09-17 11:35:00|227.79|227.66|227.94|227.86|227.94|227.86|227.69|227.61|1168
1758109200000|2025-09-17 11:40:00|227.99|227.76|227.79|227.66|227.99|227.81|227.79|227.66|205
1758109500000|2025-09-17 11:45:00|227.84|227.71|227.59|227.46|227.84|227.71|227.54|227.46|126
1758109800000|2025-09-17 11:50:00|227.54|227.51|227.49|227.41|227.59|227.51|227.44|227.31|98
1758110100000|2025-09-17 11:55:00|227.54|227.36|227.29|227.21|227.54|227.46|227.29|227.21|2164
1758110400000|2025-09-17 12:00:00|227.24|227.16|227.19|227.11|227.39|227.26|226.94|226.86|414
1758110700000|2025-09-17 12:05:00|227.14|227.06|226.84|226.76|227.29|227.21|226.84|226.76|650
1758111000000|2025-09-17 12:10:00|226.79|226.71|226.69|226.56|226.84|226.76|226.59|226.51|1594
1758111300000|2025-09-17 12:15:00|226.64|226.61|226.94|226.81|227.04|226.96|226.59|226.46|259
1758111600000|2025-09-17 12:20:00|226.89|226.86|226.94|226.86|227.04|226.91|226.69|226.61|595
1758111900000|2025-09-17 12:25:00|226.89|226.81|227.14|227.01|227.14|227.06|226.89|226.81|1283
1758112200000|2025-09-17 12:30:00|227.09|226.96|226.94|226.86|227.14|227.01|226.69|226.61|1003
1758112500000|2025-09-17 12:35:00|226.89|226.81|226.89|226.81|227.09|227.01|226.84|226.71|799
1758112800000|2025-09-17 12:40:00|226.94|226.86|226.89|226.81|226.99|226.91|226.89|226.76|393
1758113100000|2025-09-17 12:45:00|226.84|226.71|226.79|226.71|226.84|226.71|226.49|226.36|888
1758113400000|2025-09-17 12:50:00|226.74|226.66|226.89|226.76|226.94|226.86|226.74|226.66|684
1758113700000|2025-09-17 12:55:00|226.84|226.81|226.69|226.56|226.94|226.81|226.64|226.56|282
1758114000000|2025-09-17 13:00:00|226.64|226.51|226.89|226.76|226.89|226.81|226.59|226.51|992
1758114300000|2025-09-17 13:05:00|226.94|226.81|227.19|227.06|227.19|227.11|226.84|226.76|536
1758114600000|2025-09-17 13:10:00|227.14|227.11|227.24|227.16|227.24|227.16|227.09|227.01|17648
1758114900000|2025-09-17 13:15:00|227.19|227.11|227.29|227.16|227.34|227.26|227.19|227.06|5973
1758115200000|2025-09-17 13:20:00|227.24|227.11|227.24|227.16|227.34|227.26|227.14|227.01|1140
1758115500000|2025-09-17 13:25:00|227.29|227.21|227.19|227.06|227.44|227.36|227.09|227.01|1672
1758115800000|2025-09-17 13:30:00|227.24|227.11|227.34|227.26|227.34|227.26|226.89|226.76|17738
1758116100000|2025-09-17 13:35:00|227.39|227.31|227.69|227.56|227.79|227.71|227.39|227.31|3145
1758116400000|2025-09-17 13:40:00|227.74|227.61|227.69|227.56|227.74|227.66|227.49|227.41|2674
1758116700000|2025-09-17 13:45:00|227.74|227.61|227.94|227.86|227.94|227.86|227.69|227.56|415
1758117000000|2025-09-17 13:50:00|227.99|227.91|227.74|227.66|228.04|227.96|227.74|227.61|297
1758117300000|2025-09-17 13:55:00|227.79|227.71|227.84|227.76|227.89|227.76|227.69|227.56|2345
1758117600000|2025-09-17 14:00:00|227.89|227.81|227.99|227.86|228.04|227.96|227.84|227.71|928
1758117900000|2025-09-17 14:05:00|227.94|227.91|228.24|228.11|228.24|228.16|227.94|227.86|551
1758118200000|2025-09-17 14:10:00|228.19|228.06|228.04|227.96|228.19|228.11|227.99|227.91|577
1758118500000|2025-09-17 14:15:00|228.09|228.01|228.09|227.96|228.19|228.11|227.94|227.86|741
1758118800000|2025-09-17 14:20:00|228.04|228.01|227.79|227.71|228.09|228.01|227.59|227.51|754
1758119100000|2025-09-17 14:25:00|227.74|227.66|227.54|227.46|227.84|227.71|227.54|227.46|329
1758119400000|2025-09-17 14:30:00|227.59|227.51|227.39|227.26|227.59|227.51|227.34|227.26|319
1758119700000|2025-09-17 14:35:00|227.34|227.31|227.29|227.16|227.49|227.41|227.24|227.16|223
1758120000000|2025-09-17 14:40:00|227.34|227.21|227.39|227.31|227.49|227.36|227.29|227.16|369
1758120300000|2025-09-17 14:45:00|227.34|227.26|227.14|227.01|227.34|227.26|227.09|227.01|3974
1758120600000|2025-09-17 14:50:00|227.09|226.96|227.24|227.16|227.39|227.31|227.09|226.96|1566
1758120900000|2025-09-17 14:55:00|227.19|227.11|227.19|227.11|227.29|227.16|227.14|227.06|3452
1758121200000|2025-09-17 15:00:00|227.24|227.16|226.94|226.86|227.34|227.26|226.89|226.81|3086
1758121500000|2025-09-17 15:05:00|226.99|226.81|227.04|226.91|227.04|226.96|226.74|226.61|863
1758121800000|2025-09-17 15:10:00|226.99|226.86|227.14|227.06|227.19|227.11|226.94|226.86|1851
1758122100000|2025-09-17 15:15:00|227.09|227.01|227.34|227.26|227.39|227.31|227.09|227.01|3401
1758122400000|2025-09-17 15:20:00|227.29|227.21|227.39|227.26|227.44|227.36|227.29|227.16|5030
1758122700000|2025-09-17 15:25:00|227.44|227.31|227.29|227.21|227.44|227.36|227.24|227.11|3338
1758123000000|2025-09-17 15:30:00|227.34|227.26|227.29|227.16|227.49|227.41|227.19|227.11|3934
1758123300000|2025-09-17 15:35:00|227.24|227.21|227.34|227.26|227.44|227.36|227.24|227.16|2397
1758123600000|2025-09-17 15:40:00|227.39|227.31|227.39|227.31|227.39|227.31|227.34|227.26|801
1758123900000|2025-09-17 15:45:00|227.34|227.26|227.39|227.31|227.39|227.31|227.29|227.21|3271
1758124200000|2025-09-17 15:50:00|227.34|227.26|227.59|227.51|227.79|227.71|227.34|227.26|6063
1758124500000|2025-09-17 15:55:00|227.64|227.56|227.64|227.56|227.69|227.61|227.59|227.51|2027
1758124800000|2025-09-17 16:00:00|227.69|227.51|227.69|227.61|227.69|227.61|227.64|227.51|295
1758125100000|2025-09-17 16:05:00|227.74|227.66|227.79|227.71|227.79|227.71|227.74|227.61|5285
1758125400000|2025-09-17 16:10:00|227.74|227.66|227.79|227.71|227.84|227.71|227.74|227.66|1016
1758125700000|2025-09-17 16:15:00|227.74|227.66|227.74|227.66|227.74|227.66|227.64|227.56|178
1758126000000|2025-09-17 16:20:00|227.69|227.61|227.69|227.61|227.74|227.66|227.69|227.61|741
1758126300000|2025-09-17 16:25:00|227.74|227.66|227.74|227.61|227.79|227.71|227.69|227.61|94
1758126600000|2025-09-17 16:30:00|227.64|227.56|227.69|227.56|227.74|227.66|227.64|227.56|197
1758126900000|2025-09-17 16:35:00|227.64|227.61|227.54|227.46|227.64|227.61|227.54|227.46|126
1758127200000|2025-09-17 16:40:00|227.49|227.41|227.54|227.46|227.54|227.46|227.49|227.36|335
1758127500000|2025-09-17 16:45:00|227.49|227.41|227.39|227.31|227.54|227.46|227.39|227.31|350
1758127800000|2025-09-17 16:50:00|227.44|227.36|227.34|227.26|227.49|227.41|227.29|227.21|332
1758128100000|2025-09-17 16:55:00|227.39|227.21|227.39|227.26|227.39|227.31|227.29|227.21|112
1758128400000|2025-09-17 17:00:00|227.44|227.31|227.49|227.36|227.49|227.41|227.44|227.31|15
1758128700000|2025-09-17 17:05:00|227.44|227.41|227.49|227.36|227.49|227.41|227.44|227.36|46
1758129000000|2025-09-17 17:10:00|227.44|227.31|227.44|227.36|227.49|227.36|227.39|227.31|483
1758129300000|2025-09-17 17:15:00|227.49|227.31|227.44|227.36|227.49|227.36|227.44|227.31|665
1758129600000|2025-09-17 17:20:00|227.49|227.31|227.49|227.36|227.49|227.36|227.49|227.31|8
1758129900000|2025-09-17 17:25:00|227.54|227.41|227.49|227.41|227.54|227.41|227.49|227.41|9
1758130200000|2025-09-17 17:30:00|227.54|227.46|227.54|227.41|227.54|227.46|227.54|227.41|115
1758130500000|2025-09-17 17:35:00|227.59|227.46|227.54|227.46|227.59|227.46|227.54|227.46|12
1758130800000|2025-09-17 17:40:00|227.59|227.51|227.59|227.46|227.59|227.51|227.54|227.46|61
1758131100000|2025-09-17 17:45:00|227.54|227.41|227.54|227.46|227.59|227.46|227.49|227.41|9
1758131400000|2025-09-17 17:50:00|227.59|227.41|227.64|227.51|227.64|227.51|227.59|227.41|10
1758131700000|2025-09-17 17:55:00|227.59|227.56|227.79|227.36|227.79|227.71|227.59|227.36|79
1758132000000|2025-09-17 18:00:00|227.94|227.41|228.09|227.96|228.19|228.06|227.74|227.41|409
1758132300000|2025-09-17 18:05:00|228.04|228.01|227.84|227.71|228.14|228.06|227.84|227.71|140
1758132600000|2025-09-17 18:10:00|227.89|227.76|227.69|227.56|228.09|228.01|227.69|227.56|1045
1758132900000|2025-09-17 18:15:00|227.64|227.51|227.84|227.71|227.89|227.81|227.49|227.36|54
1758133200000|2025-09-17 18:20:00|227.79|227.76|227.94|227.86|227.99|227.91|227.59|227.46|157
1758133500000|2025-09-17 18:25:00|227.89|227.81|228.19|228.11|228.19|228.11|227.84|227.76|92
1758133800000|2025-09-17 18:30:00|228.24|228.06|227.64|227.51|228.24|228.16|227.54|227.41|29
1758134100000|2025-09-17 18:35:00|227.69|227.56|227.44|227.31|227.94|227.86|227.39|227.31|34
1758134400000|2025-09-17 18:40:00|227.39|227.26|227.44|227.31|227.69|227.56|227.29|227.21|81
1758134700000|2025-09-17 18:45:00|227.49|227.36|227.59|227.46|227.74|227.61|227.24|227.11|35
1758135000000|2025-09-17 18:50:00|227.54|227.41|227.29|227.21|227.64|227.51|227.19|227.11|112
1758135300000|2025-09-17 18:55:00|227.34|227.26|228.04|227.91|228.04|227.91|227.29|227.21|105
1758135600000|2025-09-17 19:00:00|227.99|227.86|228.14|228.06|228.29|228.16|227.89|227.81|85
1758135900000|2025-09-17 19:05:00|228.19|228.01|228.19|228.11|228.44|228.31|228.04|227.96|101
1758136200000|2025-09-17 19:10:00|228.24|228.06|227.94|227.81|228.39|228.26|227.89|227.76|60
1758136500000|2025-09-17 19:15:00|227.99|227.86|228.14|228.06|228.29|228.21|227.99|227.81|106
1758136800000|2025-09-17 19:20:00|228.09|228.01|228.34|228.21|228.39|228.26|228.09|227.96|113
1758137100000|2025-09-17 19:25:00|228.29|228.26|228.24|228.11|228.34|228.26|228.24|228.11|23
1758137400000|2025-09-17 19:30:00|228.19|228.16|228.09|228.01|228.34|228.21|228.04|227.91|80
1758137700000|2025-09-17 19:35:00|228.14|228.06|228.04|227.91|228.24|228.11|228.04|227.91|10
1758138000000|2025-09-17 19:40:00|227.99|227.96|228.04|227.91|228.09|227.96|227.94|227.81|33
1758138300000|2025-09-17 19:45:00|227.99|227.86|227.94|227.86|227.99|227.91|227.84|227.76|27
1758138600000|2025-09-17 19:50:00|227.99|227.81|227.99|227.86|227.99|227.91|227.74|227.61|59
1758138900000|2025-09-17 19:55:00|228.04|227.91|227.89|227.76|228.09|227.91|227.84|227.71|320
1758175200000|2025-09-18 06:00:00|227.91|227.84|228.14|228.06|228.39|228.31|227.91|227.84|134
1758175500000|2025-09-18 06:05:00|228.09|228.01|228.09|227.96|228.09|228.06|227.99|227.86|48
1758175800000|2025-09-18 06:10:00|228.04|228.01|228.19|228.11|228.19|228.11|227.99|227.86|4
1758176100000|2025-09-18 06:15:00|228.24|228.06|228.39|228.26|228.39|228.26|228.19|228.06|15
1758176400000|2025-09-18 06:20:00|228.34|228.31|228.04|227.91|228.34|228.31|228.04|227.91|87
1758176700000|2025-09-18 06:25:00|227.99|227.86|228.09|228.01|228.14|228.06|227.94|227.86|117
1758177000000|2025-09-18 06:30:00|228.04|227.96|228.69|228.56|228.69|228.56|227.94|227.86|189
1758177300000|2025-09-18 06:35:00|228.74|228.61|228.94|228.81|228.99|228.91|228.69|228.56|643
1758177600000|2025-09-18 06:40:00|228.89|228.76|228.74|228.61|228.94|228.76|228.74|228.61|39
1758177900000|2025-09-18 06:45:00|228.79|228.66|228.84|228.71|228.99|228.91|228.79|228.61|62
1758178200000|2025-09-18 06:50:00|228.79|228.66|229.24|229.11|229.24|229.11|228.74|228.61|354
1758178500000|2025-09-18 06:55:00|229.19|229.06|229.09|228.96|229.44|229.36|228.99|228.91|2152
1758178800000|2025-09-18 07:00:00|229.19|229.06|229.39|229.31|229.74|229.66|228.99|228.91|2101
1758179100000|2025-09-18 07:05:00|229.34|229.26|229.79|229.71|229.84|229.76|228.99|228.86|812
1758179400000|2025-09-18 07:10:00|229.84|229.76|230.04|229.96|230.19|230.11|229.79|229.71|3802
1758179700000|2025-09-18 07:15:00|230.09|230.01|230.04|229.96|230.19|230.11|229.84|229.76|1315
1758180000000|2025-09-18 07:20:00|230.09|230.01|229.94|229.81|230.19|230.06|229.84|229.76|1430
1758180300000|2025-09-18 07:25:00|229.89|229.76|229.79|229.66|229.99|229.91|229.74|229.66|2546
1758180600000|2025-09-18 07:30:00|229.74|229.71|230.09|229.96|230.24|230.16|229.69|229.56|1326
1758180900000|2025-09-18 07:35:00|230.04|230.01|229.59|229.51|230.19|230.06|229.54|229.46|805
1758181200000|2025-09-18 07:40:00|229.64|229.56|229.24|229.16|229.84|229.76|229.24|229.16|3659
1758181500000|2025-09-18 07:45:00|229.19|229.11|229.24|229.16|229.54|229.41|229.14|229.06|3691
1758181800000|2025-09-18 07:50:00|229.29|229.21|228.79|228.66|229.34|229.26|228.69|228.61|1331
1758182100000|2025-09-18 07:55:00|228.74|228.61|228.37|228.29|228.89|228.81|228.37|228.24|1006
1758182400000|2025-09-18 08:00:00|228.32|228.19|228.32|228.24|228.32|228.24|227.77|227.69|4819
1758182700000|2025-09-18 08:05:00|228.22|228.14|228.02|227.94|228.32|228.19|227.42|227.34|1401
1758183000000|2025-09-18 08:10:00|228.07|227.89|228.57|228.49|228.67|228.59|227.97|227.89|1423
1758183300000|2025-09-18 08:15:00|228.62|228.44|228.27|228.19|228.72|228.64|228.22|228.09|2021
1758183600000|2025-09-18 08:20:00|228.22|228.14|228.37|228.29|228.42|228.29|228.07|227.94|894
1758183900000|2025-09-18 08:25:00|228.32|228.24|228.42|228.34|228.57|228.49|228.27|228.19|1608
1758184200000|2025-09-18 08:30:00|228.47|228.39|228.62|228.49|228.82|228.69|228.37|228.29|5203
1758184500000|2025-09-18 08:35:00|228.67|228.54|228.77|228.69|228.87|228.79|228.62|228.49|781
1758184800000|2025-09-18 08:40:00|228.82|228.74|229.02|228.89|229.02|228.94|228.77|228.69|364
1758185100000|2025-09-18 08:45:00|228.97|228.84|228.82|228.69|229.22|229.09|228.67|228.59|935
1758185400000|2025-09-18 08:50:00|228.87|228.74|228.62|228.49|228.92|228.84|228.57|228.44|1513
1758185700000|2025-09-18 08:55:00|228.57|228.54|228.67|228.54|228.87|228.74|228.42|228.34|576
1758186000000|2025-09-18 09:00:00|228.72|228.59|228.82|228.69|228.97|228.89|228.57|228.44|1586
1758186300000|2025-09-18 09:05:00|228.77|228.74|229.22|229.14|229.27|229.19|228.72|228.64|2407
1758186600000|2025-09-18 09:10:00|229.27|229.19|229.07|228.99|229.27|229.19|229.02|228.94|532
1758186900000|2025-09-18 09:15:00|229.12|228.94|228.72|228.64|229.22|229.14|228.72|228.64|2789
1758187200000|2025-09-18 09:20:00|228.77|228.69|228.72|228.64|228.97|228.89|228.67|228.59|825
1758187500000|2025-09-18 09:25:00|228.67|228.59|228.72|228.64|228.77|228.69|228.52|228.44|563
1758187800000|2025-09-18 09:30:00|228.77|228.69|228.57|228.44|228.92|228.84|228.57|228.44|1060
1758188100000|2025-09-18 09:35:00|228.52|228.39|228.27|228.14|228.62|228.49|228.17|228.04|517
1758188400000|2025-09-18 09:40:00|228.22|228.09|227.42|227.34|228.22|228.14|227.42|227.34|3631
1758188700000|2025-09-18 09:45:00|227.47|227.39|227.17|227.09|227.72|227.59|226.97|226.89|5124
1758189000000|2025-09-18 09:50:00|227.22|227.14|227.02|226.94|227.77|227.64|226.97|226.89|7523
1758189300000|2025-09-18 09:55:00|226.97|226.89|227.17|227.09|227.27|227.19|226.67|226.59|3434
1758189600000|2025-09-18 10:00:00|227.22|227.14|227.77|227.64|227.87|227.79|227.17|227.09|2058
1758189900000|2025-09-18 10:05:00|227.82|227.69|227.77|227.69|227.87|227.79|227.62|227.54|592
1758190200000|2025-09-18 10:10:00|227.82|227.74|228.12|227.99|228.22|228.14|227.77|227.74|352
1758190500000|2025-09-18 10:15:00|228.07|228.04|228.22|228.09|228.32|228.24|227.97|227.89|563
1758190800000|2025-09-18 10:20:00|228.17|228.14|228.22|228.14|228.32|228.24|228.12|228.04|486
1758191100000|2025-09-18 10:25:00|228.17|228.04|228.22|228.14|228.27|228.19|228.02|227.94|1294
1758191400000|2025-09-18 10:30:00|228.27|228.19|228.12|227.99|228.27|228.19|227.97|227.84|2975
1758191700000|2025-09-18 10:35:00|228.07|228.04|227.97|227.89|228.22|228.09|227.87|227.79|293
1758192000000|2025-09-18 10:40:00|228.02|227.94|228.07|227.99|228.12|228.04|227.97|227.84|792
1758192300000|2025-09-18 10:45:00|228.12|227.94|228.22|228.14|228.32|228.19|227.97|227.84|892
1758192600000|2025-09-18 10:50:00|228.27|228.19|228.27|228.19|228.32|228.24|228.22|228.19|1677
1758192900000|2025-09-18 10:55:00|228.32|228.24|228.17|228.04|228.32|228.24|228.07|227.94|1617
1758193200000|2025-09-18 11:00:00|228.22|228.09|228.17|228.04|228.37|228.29|228.02|227.94|400
1758193500000|2025-09-18 11:05:00|228.12|227.94|228.17|228.09|228.27|228.14|227.97|227.89|407
1758193800000|2025-09-18 11:10:00|228.22|228.14|228.07|227.94|228.27|228.19|228.02|227.94|2051
1758194100000|2025-09-18 11:15:00|228.12|227.99|227.87|227.79|228.27|228.19|227.82|227.69|7699
1758194400000|2025-09-18 11:20:00|227.82|227.74|228.27|228.19|228.37|228.24|227.82|227.69|464
1758194700000|2025-09-18 11:25:00|228.22|228.09|228.17|228.09|228.32|228.24|228.17|228.09|1145
1758195000000|2025-09-18 11:30:00|228.22|228.14|228.57|228.49|228.62|228.54|228.22|228.14|2821
1758195300000|2025-09-18 11:35:00|228.52|228.44|228.07|227.99|228.57|228.49|227.87|227.79|938
1758195600000|2025-09-18 11:40:00|228.12|228.04|227.62|227.54|228.12|228.04|227.57|227.44|392
1758195900000|2025-09-18 11:45:00|227.67|227.59|227.57|227.49|227.82|227.69|227.47|227.39|1115
1758196200000|2025-09-18 11:50:00|227.62|227.54|227.62|227.49|227.72|227.64|227.47|227.34|508
1758196500000|2025-09-18 11:55:00|227.57|227.44|227.52|227.44|227.67|227.54|227.42|227.34|1976
1758196800000|2025-09-18 12:00:00|227.47|227.39|227.92|227.84|227.97|227.89|227.42|227.34|2242
1758197100000|2025-09-18 12:05:00|227.87|227.79|227.82|227.74|227.87|227.79|227.67|227.59|172
1758197400000|2025-09-18 12:10:00|227.87|227.69|227.72|227.59|227.87|227.69|227.62|227.54|248
1758197700000|2025-09-18 12:15:00|227.67|227.64|227.77|227.64|227.77|227.69|227.52|227.39|1133
1758198000000|2025-09-18 12:20:00|227.72|227.54|227.77|227.69|227.87|227.74|227.57|227.49|846
1758198300000|2025-09-18 12:25:00|227.82|227.64|227.82|227.69|228.02|227.89|227.77|227.64|348
1758198600000|2025-09-18 12:30:00|227.77|227.74|227.82|227.74|227.92|227.84|227.57|227.44|10346
1758198900000|2025-09-18 12:35:00|227.87|227.79|227.77|227.69|227.92|227.79|227.52|227.39|477
1758199200000|2025-09-18 12:40:00|227.87|227.79|227.52|227.44|227.92|227.79|227.52|227.44|184
1758199500000|2025-09-18 12:45:00|227.57|227.49|227.82|227.74|227.87|227.79|227.47|227.39|561
1758199800000|2025-09-18 12:50:00|227.77|227.69|227.82|227.74|227.87|227.79|227.52|227.39|307
1758200100000|2025-09-18 12:55:00|227.92|227.84|227.97|227.89|228.02|227.94|227.82|227.74|1566
1758200400000|2025-09-18 13:00:00|227.92|227.84|227.72|227.64|228.02|227.89|227.62|227.49|607
1758200700000|2025-09-18 13:05:00|227.77|227.59|227.72|227.59|227.87|227.79|227.62|227.54|544
1758201000000|2025-09-18 13:10:00|227.67|227.49|227.22|227.14|227.67|227.54|227.22|227.14|7323
1758201300000|2025-09-18 13:15:00|227.27|227.19|226.82|226.69|227.27|227.19|226.82|226.69|642
1758201600000|2025-09-18 13:20:00|226.77|226.74|227.32|227.24|227.37|227.29|226.72|226.64|1302
1758201900000|2025-09-18 13:25:00|227.27|227.19|227.42|227.34|227.47|227.39|227.02|226.94|1239
1758202200000|2025-09-18 13:30:00|227.47|227.39|227.47|227.39|227.77|227.69|227.37|227.29|2395
1758202500000|2025-09-18 13:35:00|227.52|227.44|227.52|227.44|227.82|227.74|227.42|227.34|452
1758202800000|2025-09-18 13:40:00|227.62|227.49|227.77|227.69|227.92|227.84|227.57|227.49|2922
1758203100000|2025-09-18 13:45:00|227.72|227.64|228.32|228.24|228.37|228.29|227.67|227.59|1907
1758203400000|2025-09-18 13:50:00|228.37|228.19|227.82|227.74|228.47|228.34|227.77|227.64|1889
1758203700000|2025-09-18 13:55:00|227.87|227.79|228.42|228.34|228.42|228.34|227.72|227.64|516
1758204000000|2025-09-18 14:00:00|228.47|228.39|228.07|227.99|228.52|228.44|228.07|227.99|2492
1758204300000|2025-09-18 14:05:00|228.12|228.04|228.42|228.34|228.47|228.39|228.12|228.04|655
1758204600000|2025-09-18 14:10:00|228.37|228.29|228.72|228.64|228.72|228.64|228.32|228.24|1236
1758204900000|2025-09-18 14:15:00|228.77|228.59|228.77|228.69|228.77|228.69|228.47|228.39|741
1758205200000|2025-09-18 14:20:00|228.72|228.64|228.82|228.74|228.87|228.79|228.67|228.59|1585
1758205500000|2025-09-18 14:25:00|228.87|228.79|228.67|228.54|228.92|228.84|228.62|228.54|1005
1758205800000|2025-09-18 14:30:00|228.72|228.59|228.77|228.69|228.87|228.79|228.67|228.59|1196
1758206100000|2025-09-18 14:35:00|228.72|228.64|228.47|228.34|228.72|228.64|228.27|228.14|1084
1758206400000|2025-09-18 14:40:00|228.42|228.39|228.32|228.24|228.57|228.49|228.27|228.19|1548
1758206700000|2025-09-18 14:45:00|228.37|228.19|228.52|228.39|228.57|228.44|228.32|228.19|221
1758207000000|2025-09-18 14:50:00|228.47|228.34|228.17|228.09|228.47|228.34|228.17|228.09|1635
1758207300000|2025-09-18 14:55:00|228.22|228.14|228.37|228.29|228.37|228.29|228.07|227.99|835
1758207600000|2025-09-18 15:00:00|228.42|228.34|228.22|228.14|228.42|228.34|228.22|228.14|347
1758207900000|2025-09-18 15:05:00|228.17|228.09|228.22|228.14|228.32|228.24|228.02|227.99|703
1758208200000|2025-09-18 15:10:00|228.27|228.19|228.62|228.54|228.62|228.54|228.22|228.14|516
1758208500000|2025-09-18 15:15:00|228.67|228.59|228.87|228.79|228.87|228.79|228.62|228.54|396
1758208800000|2025-09-18 15:20:00|228.92|228.84|228.82|228.74|229.02|228.94|228.82|228.74|1179
1758209100000|2025-09-18 15:25:00|228.77|228.69|229.02|228.94|229.12|229.04|228.72|228.59|2398
1758209400000|2025-09-18 15:30:00|229.07|228.99|229.07|228.99|229.12|229.04|228.82|228.74|4215
1758209700000|2025-09-18 15:35:00|229.12|229.04|229.17|229.04|229.27|229.19|229.07|228.99|3410
1758210000000|2025-09-18 15:40:00|229.12|229.09|229.17|229.09|229.22|229.09|228.87|228.79|1208
1758210300000|2025-09-18 15:45:00|229.22|229.04|228.97|228.89|229.22|229.14|228.97|228.89|295
1758210600000|2025-09-18 15:50:00|228.92|228.84|228.87|228.79|228.97|228.89|228.82|228.74|743
1758210900000|2025-09-18 15:55:00|228.82|228.74|228.82|228.74|228.92|228.79|228.82|228.74|655
1758211200000|2025-09-18 16:00:00|228.92|228.79|229.22|229.14|229.22|229.14|228.87|228.79|738
1758211500000|2025-09-18 16:05:00|229.17|229.09|229.17|229.09|229.32|229.24|229.17|229.09|237
1758211800000|2025-09-18 16:10:00|229.07|228.99|229.32|229.19|229.32|229.19|229.07|228.99|213
1758212100000|2025-09-18 16:15:00|229.27|229.24|229.32|229.24|229.32|229.24|229.27|229.19|30
1758212400000|2025-09-18 16:20:00|229.37|229.29|229.17|229.09|229.37|229.29|229.12|229.04|443
1758212700000|2025-09-18 16:25:00|229.22|229.14|229.17|229.09|229.22|229.14|229.12|229.04|53
1758213000000|2025-09-18 16:30:00|229.22|229.14|229.22|229.14|229.27|229.19|229.17|229.09|48
1758213300000|2025-09-18 16:35:00|229.27|229.19|229.32|229.19|229.32|229.24|229.22|229.14|127
1758213600000|2025-09-18 16:40:00|229.27|229.24|229.32|229.19|229.32|229.24|229.27|229.19|41
1758213900000|2025-09-18 16:45:00|229.27|229.24|229.32|229.24|229.37|229.24|229.27|229.19|21
1758214200000|2025-09-18 16:50:00|229.27|229.19|229.32|229.24|229.32|229.24|229.27|229.19|2
1758214500000|2025-09-18 16:55:00|229.37||229.32||229.37||229.32||6
1758214800000|2025-09-18 17:00:00|229.37|229.29|229.27|229.19|229.37|229.29|229.27|229.19|7
1758215100000|2025-09-18 17:05:00|229.22|229.14|229.27|229.19|229.27|229.19|229.22|229.14|5
1758215400000|2025-09-18 17:10:00|229.32|229.14|229.27|229.19|229.32|229.24|229.27|229.14|26
1758215700000|2025-09-18 17:15:00|229.32|229.14|229.22|229.14|229.32|229.19|229.22|229.09|128
1758216000000|2025-09-18 17:20:00|229.27|229.19|229.27|229.19|229.32|229.19|229.27|229.14|17
1758216300000|2025-09-18 17:25:00|229.32|229.24|229.22|229.14|229.32|229.24|229.22|229.14|34
1758216600000|2025-09-18 17:30:00|229.27|229.19|229.22|229.14|229.27|229.19|229.22|229.14|14
1758216900000|2025-09-18 17:35:00|229.17|229.09|229.22|229.14|229.22|229.14|229.12|229.04|9
1758217200000|2025-09-18 17:40:00|229.17|229.09|229.22|229.09|229.22|229.14|229.17|229.04|17
1758217500000|2025-09-18 17:45:00||229.14||229.09||229.14||229.09|3
1758217800000|2025-09-18 17:50:00|229.17|229.14|229.22|229.14|229.22|229.14|229.17|229.14|1
1758218100000|2025-09-18 17:55:00|229.27|229.04|229.17|229.04|229.27|229.09|229.17|229.04|11
1758218400000|2025-09-18 18:00:00|229.22|229.09|229.27|229.09|229.27|229.14|229.17|229.04|59
1758218700000|2025-09-18 18:05:00|229.22|229.14|229.17|229.04|229.27|229.14|229.12|229.04|0
1758219000000|2025-09-18 18:10:00|229.12|228.99|229.07|228.94|229.12|228.99|229.02|228.89|3
1758219300000|2025-09-18 18:15:00|229.12|228.99|229.02|228.94|229.12|228.99|229.02|228.89|33
1758219600000|2025-09-18 18:20:00||228.89||228.94||228.94||228.89|9
1758219900000|2025-09-18 18:25:00|228.97|228.84|228.97|228.89|229.02|228.89|228.97|228.84|1
1758220200000|2025-09-18 18:30:00|229.02|228.94|229.02|228.94|229.02|228.94|229.02|228.89|14
1758220500000|2025-09-18 18:35:00||228.89||228.94||228.94||228.89|9
1758220800000|2025-09-18 18:40:00|228.97|228.89|228.97|228.89|229.02|228.94|228.97|228.89|11
1758221100000|2025-09-18 18:45:00|229.02|228.94|229.07|228.99|229.12|228.99|229.02|228.89|34
1758221400000|2025-09-18 18:50:00|229.12|229.04|229.22|229.14|229.27|229.14|229.12|229.04|14
1758221700000|2025-09-18 18:55:00|229.27|229.09|229.17|229.04|229.27|229.14|229.12|229.04|26
1758222000000|2025-09-18 19:00:00|229.12|229.09|229.12|229.04|229.17|229.09|229.12|229.04|9
1758222300000|2025-09-18 19:05:00|229.17|229.09|229.22|229.09|229.22|229.09|229.17|229.09|29
1758222600000|2025-09-18 19:10:00|229.17|229.04|229.17|229.04|229.17|229.04|229.17|229.04|19
1758222900000|2025-09-18 19:15:00|229.12|229.09|229.17|229.09|229.17|229.09|229.12|229.04|9
1758223200000|2025-09-18 19:20:00|229.12|229.04|229.07|228.94|229.12|229.09|229.07|228.94|19
1758223500000|2025-09-18 19:25:00|229.12|228.99|229.07|228.94|229.12|228.99|229.07|228.94|144
1758223800000|2025-09-18 19:30:00|229.02|228.89|229.02|228.89|229.07|228.94|229.02|228.89|2
1758224100000|2025-09-18 19:35:00|228.97|228.94|228.92|228.84|228.97|228.94|228.92|228.79|73
1758224400000|2025-09-18 19:40:00|228.97|228.89|228.97|228.89|229.07|228.94|228.92|228.84|394
1758224700000|2025-09-18 19:45:00|229.02|228.94|229.12|229.04|229.22|229.04|229.02|228.94|222
1758225000000|2025-09-18 19:50:00|229.17|229.09|229.17|229.09|229.32|229.24|229.17|229.09|180
1758225300000|2025-09-18 19:55:00|229.27|229.04|229.37|229.19|229.47|229.34|229.22|229.04|151
1758261600000|2025-09-19 06:00:00|228.77|228.69|229.17|229.04|229.17|229.04|228.77|228.69|896
1758261900000|2025-09-19 06:05:00|229.12|228.99|229.12|228.99|229.17|229.09|229.07|228.99|41
1758262200000|2025-09-19 06:10:00|229.07|228.94|229.17|229.04|229.17|229.09|229.07|228.94|18
1758262500000|2025-09-19 06:15:00|229.22|229.09|229.27|229.14|229.32|229.19|229.22|229.04|11
1758262800000|2025-09-19 06:20:00|229.32|229.19|229.22|229.09|229.37|229.24|229.17|229.04|30
1758263100000|2025-09-19 06:25:00|229.17|229.04|229.27|229.19|229.27|229.19|229.12|228.99|26
1758263400000|2025-09-19 06:30:00|229.22|229.14|229.17|229.04|229.32|229.19|229.12|229.04|155
1758263700000|2025-09-19 06:35:00|229.12|229.09|229.32|229.19|229.32|229.19|229.12|229.04|514
1758264000000|2025-09-19 06:40:00|229.37|229.24|229.52|229.39|229.57|229.44|229.27|229.14|109
1758264300000|2025-09-19 06:45:00|229.47|229.34|229.12|228.99|229.47|229.34|229.12|228.99|513
1758264600000|2025-09-19 06:50:00|229.27|229.14|229.32|229.24|229.57|229.44|229.22|229.14|345
1758264900000|2025-09-19 06:55:00|229.37|229.34|229.57|229.44|229.57|229.44|229.12|228.99|575
1758265200000|2025-09-19 07:00:00|229.62|229.49|229.57|229.49|230.47|230.39|229.57|229.49|3636
1758265500000|2025-09-19 07:05:00|229.62|229.54|230.17|230.09|230.17|230.09|229.62|229.54|1293
1758265800000|2025-09-19 07:10:00|230.22|230.14|230.22|230.14|230.57|230.49|230.07|229.99|2466
1758266100000|2025-09-19 07:15:00|230.17|230.09|230.62|230.54|230.67|230.54|230.12|229.99|2239
1758266400000|2025-09-19 07:20:00|230.57|230.49|230.92|230.84|230.97|230.89|230.57|230.49|1654
1758266700000|2025-09-19 07:25:00|230.97|230.89|231.07|230.99|231.17|231.09|230.87|230.79|2957
1758267000000|2025-09-19 07:30:00|231.02|230.94|230.97|230.89|231.07|230.94|230.57|230.44|1256
1758267300000|2025-09-19 07:35:00|231.02|230.94|231.02|230.89|231.02|230.94|230.72|230.64|1828
1758267600000|2025-09-19 07:40:00|231.12|230.94|231.27|231.19|231.32|231.24|231.07|230.94|581
1758267900000|2025-09-19 07:45:00|231.32|231.14|231.27|231.19|231.32|231.19|230.97|230.84|1923
1758268200000|2025-09-19 07:50:00|231.32|231.24|231.22|231.14|231.37|231.29|231.12|231.04|1320
1758268500000|2025-09-19 07:55:00|231.27|231.19|231.07|230.94|231.27|231.19|230.97|230.84|359
1758268800000|2025-09-19 08:00:00|231.02|230.99|231.62|231.54|231.62|231.54|231.02|230.94|1937
1758269100000|2025-09-19 08:05:00|231.67|231.59|231.72|231.64|231.72|231.64|231.47|231.39|1676
1758269400000|2025-09-19 08:10:00|231.77|231.69|231.67|231.59|231.82|231.74|231.62|231.54|3992
1758269700000|2025-09-19 08:15:00|231.62|231.54|231.77|231.64|231.77|231.64|231.37|231.29|1243
1758270000000|2025-09-19 08:20:00|231.72|231.69|231.82|231.74|232.02|231.94|231.67|231.59|698
1758270300000|2025-09-19 08:25:00|231.77|231.69|231.47|231.39|231.77|231.69|231.47|231.39|836
1758270600000|2025-09-19 08:30:00|231.52|231.44|231.82|231.74|231.97|231.89|231.52|231.39|1868
1758270900000|2025-09-19 08:35:00|231.87|231.79|231.92|231.84|231.97|231.89|231.77|231.69|239
1758271200000|2025-09-19 08:40:00|231.97|231.89|231.82|231.74|231.97|231.89|231.82|231.74|757
1758271500000|2025-09-19 08:45:00|231.77|231.69|231.57|231.49|231.82|231.69|231.52|231.44|312
1758271800000|2025-09-19 08:50:00|231.52|231.44|231.32|231.24|231.52|231.44|231.17|231.09|477
1758272100000|2025-09-19 08:55:00|231.27|231.19|231.27|231.19|231.47|231.34|231.27|231.14|1603
1758272400000|2025-09-19 09:00:00|231.32|231.24|231.42|231.34|231.52|231.39|231.17|231.09|379
1758272700000|2025-09-19 09:05:00|231.47|231.29|231.37|231.29|231.62|231.54|231.27|231.19|713
1758273000000|2025-09-19 09:10:00|231.42|231.34|231.22|231.14|231.52|231.39|231.17|231.09|258
1758273300000|2025-09-19 09:15:00|231.27|231.09|231.37|231.29|231.37|231.29|231.17|231.09|287
1758273600000|2025-09-19 09:20:00|231.32|231.24|231.37|231.29|231.47|231.39|231.27|231.19|543
1758273900000|2025-09-19 09:25:00|231.42|231.34|231.47|231.39|231.62|231.54|231.37|231.24|1205
1758274200000|2025-09-19 09:30:00|231.52|231.44|231.57|231.44|231.67|231.59|231.32|231.24|658
1758274500000|2025-09-19 09:35:00|231.52|231.49|231.37|231.29|231.57|231.49|231.37|231.24|295
1758274800000|2025-09-19 09:40:00|231.32|231.24|231.07|230.99|231.47|231.39|231.07|230.94|850
1758275100000|2025-09-19 09:45:00|231.12|231.04|231.27|231.19|231.42|231.34|231.12|231.04|875
1758275400000|2025-09-19 09:50:00|231.32|231.24|231.57|231.49|231.62|231.54|231.27|231.19|1554
1758275700000|2025-09-19 09:55:00|231.52|231.44|231.32|231.24|231.57|231.44|231.32|231.24|3071
1758276000000|2025-09-19 10:00:00|231.37|231.29|231.17|231.04|231.37|231.29|230.92|230.84|3597
1758276300000|2025-09-19 10:05:00|231.12|231.09|231.12|231.04|231.22|231.09|230.92|230.84|1196
1758276600000|2025-09-19 10:10:00|231.17|231.09|231.52|231.44|231.52|231.44|231.12|231.04|1639
1758276900000|2025-09-19 10:15:00|231.57|231.49|231.37|231.29|231.62|231.54|231.37|231.24|751
1758277200000|2025-09-19 10:20:00|231.32|231.24|231.02|230.94|231.32|231.24|230.92|230.84|579
1758277500000|2025-09-19 10:25:00|231.07|230.99|230.97|230.89|231.22|231.14|230.97|230.89|993
1758277800000|2025-09-19 10:30:00|230.92|230.84|230.97|230.89|231.17|231.09|230.82|230.74|1589
1758278100000|2025-09-19 10:35:00|230.92|230.84|231.12|231.04|231.17|231.04|230.82|230.74|673
1758278400000|2025-09-19 10:40:00|231.07|230.99|231.12|230.99|231.12|231.04|230.92|230.84|334
1758278700000|2025-09-19 10:45:00|231.07|231.04|230.92|230.84|231.22|231.14|230.92|230.84|367
1758279000000|2025-09-19 10:50:00|230.87|230.79|230.97|230.84|231.02|230.89|230.77|230.69|678
1758279300000|2025-09-19 10:55:00|230.92|230.79|230.77|230.64|230.97|230.84|230.77|230.64|314
1758279600000|2025-09-19 11:00:00|230.72|230.69|230.82|230.74|230.87|230.79|230.72|230.64|396
1758279900000|2025-09-19 11:05:00|230.87|230.79|231.02|230.94|231.22|231.09|230.82|230.74|1698
1758280200000|2025-09-19 11:10:00|230.97|230.89|231.12|231.04|231.12|231.04|230.92|230.84|255
1758280500000|2025-09-19 11:15:00|231.07|230.99|231.02|230.94|231.27|231.19|231.02|230.89|522
1758280800000|2025-09-19 11:20:00|230.97|230.89|231.02|230.94|231.02|230.94|230.87|230.79|1030
1758281100000|2025-09-19 11:25:00|230.97|230.89|230.92|230.84|231.02|230.94|230.82|230.74|565
1758281400000|2025-09-19 11:30:00|230.87|230.79|230.47|230.39|230.87|230.79|230.47|230.34|372
1758281700000|2025-09-19 11:35:00|230.52|230.44|230.27|230.14|230.62|230.54|230.22|230.14|296
1758282000000|2025-09-19 11:40:00|230.37|230.19|230.32|230.24|230.37|230.29|230.27|230.14|1443
1758282300000|2025-09-19 11:45:00|230.27|230.19|230.47|230.34|230.47|230.34|230.17|230.09|793
1758282600000|2025-09-19 11:50:00|230.42|230.39|230.52|230.44|230.57|230.49|230.42|230.34|286
1758282900000|2025-09-19 11:55:00|230.47|230.39|230.62|230.54|230.62|230.54|230.47|230.39|187
1758283200000|2025-09-19 12:00:00|230.67|230.49|230.92|230.79|231.02|230.89|230.67|230.49|252
1758283500000|2025-09-19 12:05:00|230.87|230.84|230.87|230.79|230.92|230.84|230.72|230.64|110
1758283800000|2025-09-19 12:10:00|230.92|230.84|230.92|230.84|230.97|230.89|230.87|230.79|642
1758284100000|2025-09-19 12:15:00|230.97|230.89|230.77|230.69|230.97|230.89|230.72|230.64|1266
1758284400000|2025-09-19 12:20:00|230.72|230.64|230.82|230.69|230.82|230.74|230.67|230.59|30
1758284700000|2025-09-19 12:25:00|230.77|230.74|230.67|230.54|230.82|230.74|230.62|230.54|469
1758285000000|2025-09-19 12:30:00|230.62|230.49|230.52|230.44|230.67|230.59|230.42|230.34|312
1758285300000|2025-09-19 12:35:00|230.57|230.49|230.67|230.59|230.72|230.64|230.52|230.44|31
1758285600000|2025-09-19 12:40:00|230.72|230.64|231.02|230.94|231.02|230.94|230.72|230.64|376
1758285900000|2025-09-19 12:45:00|231.07|230.99|231.22|231.09|231.22|231.09|231.02|230.94|254
1758286200000|2025-09-19 12:50:00|231.17|231.14|231.07|230.99|231.17|231.14|231.02|230.94|695
1758286500000|2025-09-19 12:55:00|231.12|231.04|231.27|231.19|231.27|231.19|231.12|231.04|101
1758286800000|2025-09-19 13:00:00|231.32|231.24|231.47|231.39|231.47|231.39|231.17|231.09|999
1758287100000|2025-09-19 13:05:00|231.52|231.34|231.37|231.29|231.52|231.39|231.37|231.29|348
1758287400000|2025-09-19 13:10:00|231.32|231.24|231.37|231.29|231.42|231.34|231.27|231.19|248
1758287700000|2025-09-19 13:15:00|231.42|231.34|231.52|231.44|231.52|231.44|231.37|231.24|185
1758288000000|2025-09-19 13:20:00|231.57|231.49|231.12|231.04|231.57|231.49|231.12|231.04|2361
1758288300000|2025-09-19 13:25:00|231.17|230.99|231.02|230.94|231.17|231.09|231.02|230.94|590
1758288600000|2025-09-19 13:30:00|231.12|230.99|231.37|231.29|231.52|231.44|230.97|230.89|1629
1758288900000|2025-09-19 13:35:00|231.42|231.34|231.52|231.39|231.57|231.49|231.32|231.24|826
1758289200000|2025-09-19 13:40:00|231.47|231.44|231.27|231.14|231.47|231.44|231.17|231.04|731
1758289500000|2025-09-19 13:45:00|231.22|231.19|231.42|231.34|231.47|231.39|231.07|230.99|868
1758289800000|2025-09-19 13:50:00|231.37|231.29|231.42|231.34|231.52|231.44|231.37|231.29|353
1758290100000|2025-09-19 13:55:00|231.37|231.29|231.82|231.74|231.82|231.74|231.32|231.24|466
1758290400000|2025-09-19 14:00:00|231.77|231.64|231.87|231.79|231.87|231.79|231.67|231.54|542
1758290700000|2025-09-19 14:05:00|231.82|231.74|231.77|231.69|231.87|231.79|231.67|231.59|359
1758291000000|2025-09-19 14:10:00|231.82|231.74|231.92|231.84|232.02|231.94|231.77|231.69|413
1758291300000|2025-09-19 14:15:00|231.87|231.79|231.77|231.69|232.02|231.94|231.72|231.64|517
1758291600000|2025-09-19 14:20:00|231.82|231.74|231.82|231.69|231.82|231.74|231.62|231.54|218
1758291900000|2025-09-19 14:25:00|231.77|231.74|231.77|231.69|231.92|231.84|231.77|231.69|289
1758292200000|2025-09-19 14:30:00|231.82|231.74|231.82|231.74|231.92|231.84|231.77|231.69|271
1758292500000|2025-09-19 14:35:00|231.77|231.69|231.87|231.79|232.02|231.89|231.77|231.69|785
1758292800000|2025-09-19 14:40:00|231.82|231.74|232.02|231.94|232.02|231.94|231.67|231.59|1444
1758293100000|2025-09-19 14:45:00|231.97|231.89|231.97|231.89|232.12|232.04|231.92|231.84|885
1758293400000|2025-09-19 14:50:00|231.92|231.84|232.02|231.94|232.32|232.19|231.87|231.74|2227
1758293700000|2025-09-19 14:55:00|232.07|231.99|231.92|231.84|232.07|231.99|231.82|231.74|612
1758294000000|2025-09-19 15:00:00|231.97|231.79|231.67|231.54|232.07|231.99|231.67|231.54|1655
1758294300000|2025-09-19 15:05:00|231.62|231.59|231.72|231.64|231.72|231.64|231.57|231.49|882
1758294600000|2025-09-19 15:10:00|231.77|231.69|231.87|231.79|231.97|231.89|231.72|231.64|814
1758294900000|2025-09-19 15:15:00|231.92|231.84|231.97|231.89|232.07|231.99|231.92|231.84|489
1758295200000|2025-09-19 15:20:00|231.92|231.84|231.97|231.89|232.07|231.99|231.77|231.69|3754
1758295500000|2025-09-19 15:25:00|232.02|231.94|231.97|231.89|232.07|231.99|231.87|231.74|3692
1758295800000|2025-09-19 15:30:00|232.02|231.94|231.52|231.44|232.02|231.94|231.42|231.29|10537
1758296100000|2025-09-19 15:35:00|231.47|231.39|231.57|231.49|231.72|231.64|231.47|231.39|2679
1758296400000|2025-09-19 15:40:00|231.62|231.54|231.57|231.49|231.62|231.54|231.52|231.44|707
1758296700000|2025-09-19 15:45:00|231.62|231.54|231.57|231.44|231.62|231.54|231.42|231.34|1622
1758297000000|2025-09-19 15:50:00|231.62|231.49|231.72|231.59|231.72|231.59|231.62|231.44|658
1758297300000|2025-09-19 15:55:00|231.67|231.54|231.67|231.59|231.67|231.59|231.62|231.54|210
1758297600000|2025-09-19 16:00:00|231.62|231.54|231.77|231.64|231.82|231.74|231.62|231.54|1321
1758297900000|2025-09-19 16:05:00|231.72|231.69|231.82|231.74|231.87|231.79|231.72|231.59|230
1758298200000|2025-09-19 16:10:00|231.77|231.69|231.77|231.69|231.82|231.69|231.72|231.64|152
1758298500000|2025-09-19 16:15:00|231.82||231.77||231.82||231.77||153
1758298800000|2025-09-19 16:20:00|231.82|231.64|231.77|231.69|231.82|231.74|231.77|231.64|21
1758299100000|2025-09-19 16:25:00|231.82|231.74|231.82|231.69|231.82|231.74|231.82|231.69|8
1758299400000|2025-09-19 16:30:00|231.77|231.64|231.72|231.64|231.77|231.69|231.72|231.64|6
1758299700000|2025-09-19 16:35:00|231.77|231.69|231.82|231.74|231.82|231.74|231.77|231.69|84
1758300000000|2025-09-19 16:40:00|231.77|231.69|231.82|231.69|231.82|231.69|231.77|231.69|128
1758300300000|2025-09-19 16:45:00|231.77|231.74|231.82|231.74|231.82|231.74|231.77|231.69|2
1758300600000|2025-09-19 16:50:00||231.69||231.69||231.74||231.69|20
1758300900000|2025-09-19 16:55:00|231.77|231.74|231.82|231.69|231.82|231.74|231.77|231.64|1
1758301200000|2025-09-19 17:00:00||231.74||231.74||231.74||231.74|22
1758301500000|2025-09-19 17:05:00|231.77|231.69|231.72|231.64|231.77|231.69|231.72|231.59|71
1758301800000|2025-09-19 17:10:00|231.77|231.59|231.82|231.69|231.82|231.69|231.72|231.59|32
1758302100000|2025-09-19 17:15:00|231.87|231.74|231.82|231.74|231.87|231.79|231.82|231.74|64
1758302400000|2025-09-19 17:20:00|231.77|231.69|231.77|231.64|231.82|231.74|231.72|231.64|920
1758302700000|2025-09-19 17:25:00|231.72|231.69|231.82|231.74|231.82|231.74|231.72|231.64|29
1758303000000|2025-09-19 17:30:00|231.87|231.79|231.92|231.79|231.92|231.84|231.87|231.74|80
1758303300000|2025-09-19 17:35:00|231.87|231.74|231.82|231.74|231.92|231.79|231.82|231.74|43
1758303600000|2025-09-19 17:40:00|231.87|231.79|231.82|231.69|231.87|231.79|231.77|231.69|1104
1758303900000|2025-09-19 17:45:00|231.77||231.77||231.77||231.77||0
1758304200000|2025-09-19 17:50:00|231.82|231.74|231.82|231.74|231.82|231.74|231.82|231.74|9
1758304500000|2025-09-19 17:55:00|231.87|231.79|231.92|231.79|231.92|231.79|231.87|231.79|34
1758304800000|2025-09-19 18:00:00|231.87|231.84|231.92|231.79|231.92|231.84|231.87|231.79|22
1758305100000|2025-09-19 18:05:00|231.87||231.87||231.92||231.87||0
1758305400000|2025-09-19 18:10:00|231.92|231.84|231.87|231.79|231.92|231.84|231.87|231.79|0
1758305700000|2025-09-19 18:15:00|231.82|231.74|231.82|231.74|231.87|231.74|231.82|231.74|14
1758306000000|2025-09-19 18:20:00|231.77|231.69|231.77|231.64|231.77|231.69|231.77|231.64|3
1758306300000|2025-09-19 18:25:00|231.72|231.69|231.77|231.69|231.77|231.69|231.72|231.69|1
1758306600000|2025-09-19 18:30:00|231.72|231.64|231.77|231.69|231.77|231.69|231.72|231.64|21
1758306900000|2025-09-19 18:35:00|231.82|231.74|231.82|231.69|231.82|231.74|231.82|231.69|49
1758307200000|2025-09-19 18:40:00|231.77|231.74|231.82|231.69|231.82|231.74|231.77|231.69|2
1758307500000|2025-09-19 18:45:00|231.77||231.77||231.77||231.77||0
1758307800000|2025-09-19 18:50:00|231.82|231.64|231.77|231.64|231.82|231.64|231.77|231.64|12
1758308100000|2025-09-19 18:55:00|231.82|231.69|231.87|231.74|231.87|231.74|231.82|231.69|3
1758308400000|2025-09-19 19:00:00|231.92|231.79|231.87|231.79|231.92|231.84|231.87|231.74|64
1758308700000|2025-09-19 19:05:00|231.92||231.87||231.92||231.87||14
1758309000000|2025-09-19 19:10:00||231.74||231.74||231.74||231.74|2
1758309300000|2025-09-19 19:15:00|231.92|231.79|231.92|231.79|231.92|231.84|231.92|231.79|6
1758309600000|2025-09-19 19:20:00|231.97|231.84|231.92|231.84|231.97|231.84|231.92|231.84|17
1758309900000|2025-09-19 19:25:00|231.97|231.89|232.02|231.89|232.02|231.94|231.97|231.89|26
1758310200000|2025-09-19 19:30:00|231.97|231.84|231.92|231.84|231.97|231.84|231.92|231.84|13
1758310500000|2025-09-19 19:35:00|231.97|231.79|231.92|231.84|231.97|231.84|231.92|231.79|20
1758310800000|2025-09-19 19:40:00|231.87|231.79|231.87|231.74|231.87|231.84|231.87|231.74|65
1758311100000|2025-09-19 19:45:00|231.92|231.79|231.97|231.84|231.97|231.89|231.92|231.79|54
1758311400000|2025-09-19 19:50:00|232.02|231.89|232.17|232.04|232.17|232.04|231.97|231.84|117
1758311700000|2025-09-19 19:55:00|232.12|231.99|231.92|231.84|232.12|232.04|231.92|231.84|460
1758520800000|2025-09-22 06:00:00|231.82|231.59|231.97|231.89|232.12|232.04|231.72|231.59|88
1758521100000|2025-09-22 06:05:00|231.92|231.84|231.72|231.64|231.97|231.89|231.72|231.64|59
1758521400000|2025-09-22 06:10:00|231.77|231.69|231.62|231.49|231.87|231.74|231.62|231.49|19
1758521700000|2025-09-22 06:15:00|231.57|231.54|231.72|231.59|231.77|231.64|231.57|231.39|5
1758522000000|2025-09-22 06:20:00|231.82|231.64|231.62|231.44|231.82|231.64|231.62|231.44|3
1758522300000|2025-09-22 06:25:00|231.57|231.34|231.47|231.34|231.62|231.49|231.42|231.29|62
1758522600000|2025-09-22 06:30:00|231.37|231.24|231.42|231.24|231.42|231.29|231.27|231.19|26
1758522900000|2025-09-22 06:35:00|231.47|231.29|231.52|231.34|231.52|231.34|231.32|231.24|3
1758523200000|2025-09-22 06:40:00|231.57|231.39|231.42|231.29|231.57|231.39|231.32|231.19|61
1758523500000|2025-09-22 06:45:00|231.37|231.24|231.32|231.19|231.37|231.29|231.32|231.19|0
1758523800000|2025-09-22 06:50:00|231.22|231.09|231.22|231.09|231.27|231.14|231.12|230.99|144
1758524100000|2025-09-22 06:55:00|231.27|231.14|231.12|231.04|231.42|231.29|231.02|230.89|599
1758524400000|2025-09-22 07:00:00|231.02|230.94|229.77|229.69|231.52|231.39|229.72|229.59|3022
1758524700000|2025-09-22 07:05:00|229.82|229.64|229.32|229.24|230.02|229.94|229.07|228.99|1823
1758525000000|2025-09-22 07:10:00|229.27|229.19|229.27|229.14|229.47|229.39|228.97|228.89|1154
1758525300000|2025-09-22 07:15:00|229.22|229.19|228.67|228.59|229.27|229.19|228.42|228.34|2720
1758525600000|2025-09-22 07:20:00|228.62|228.54|228.67|228.59|228.97|228.89|228.32|228.24|1426
1758525900000|2025-09-22 07:25:00|228.72|228.64|228.47|228.39|229.07|228.99|228.32|228.19|2305
1758526200000|2025-09-22 07:30:00|228.57|228.49|228.47|228.39|228.92|228.79|228.42|228.34|1468
1758526500000|2025-09-22 07:35:00|228.52|228.44|228.42|228.34|228.87|228.79|228.37|228.29|1230
1758526800000|2025-09-22 07:40:00|228.37|228.29|228.72|228.64|228.72|228.64|228.37|228.24|1087
1758527100000|2025-09-22 07:45:00|228.67|228.59|228.52|228.44|228.67|228.59|228.17|228.09|827
1758527400000|2025-09-22 07:50:00|228.57|228.49|228.77|228.69|228.87|228.79|228.52|228.44|859
1758527700000|2025-09-22 07:55:00|228.82|228.74|228.97|228.89|229.07|228.94|228.62|228.49|806
1758528000000|2025-09-22 08:00:00|228.92|228.84|229.27|229.19|229.37|229.24|228.92|228.79|911
1758528300000|2025-09-22 08:05:00|229.32|229.24|229.27|229.19|229.47|229.39|229.22|229.14|740
1758528600000|2025-09-22 08:10:00|229.32|229.24|229.72|229.59|229.72|229.64|229.22|229.14|545
1758528900000|2025-09-22 08:15:00|229.67|229.54|229.82|229.74|229.82|229.74|229.62|229.54|328
1758529200000|2025-09-22 08:20:00|229.87|229.79|229.77|229.69|229.87|229.79|229.72|229.64|450
1758529500000|2025-09-22 08:25:00|229.82|229.74|230.02|229.94|230.07|229.99|229.82|229.74|768
1758529800000|2025-09-22 08:30:00|229.97|229.89|230.07|229.99|230.17|230.09|229.92|229.79|611
1758530100000|2025-09-22 08:35:00|230.02|229.94|230.02|229.94|230.07|229.99|229.82|229.69|265
1758530400000|2025-09-22 08:40:00|230.07|229.99|230.07|229.94|230.17|230.09|229.97|229.84|127
1758530700000|2025-09-22 08:45:00|230.02|229.99|229.52|229.44|230.12|230.04|229.52|229.44|736
1758531000000|2025-09-22 08:50:00|229.57|229.49|229.57|229.49|229.67|229.59|229.47|229.39|212
1758531300000|2025-09-22 08:55:00|229.62|229.54|229.62|229.49|229.82|229.69|229.47|229.39|120
1758531600000|2025-09-22 09:00:00|229.67|229.54|229.42|229.34|229.72|229.64|229.37|229.24|439
1758531900000|2025-09-22 09:05:00|229.37|229.29|229.12|229.04|229.42|229.34|229.12|229.04|851
1758532200000|2025-09-22 09:10:00|229.17|228.99|228.82|228.74|229.27|229.19|228.82|228.74|860
1758532500000|2025-09-22 09:15:00|228.87|228.79|228.97|228.89|229.12|229.04|228.82|228.69|150
1758532800000|2025-09-22 09:20:00|228.92|228.84|228.87|228.79|228.97|228.89|228.77|228.64|250
1758533100000|2025-09-22 09:25:00|228.92|228.84|229.07|228.99|229.12|229.04|228.72|228.64|483
1758533400000|2025-09-22 09:30:00|229.12|228.94|229.07|228.99|229.22|229.14|229.07|228.94|286
1758533700000|2025-09-22 09:35:00|229.12|228.94|228.57|228.44|229.12|228.99|228.47|228.39|534
1758534000000|2025-09-22 09:40:00|228.52|228.49|228.82|228.74|228.87|228.74|228.52|228.49|137
1758534300000|2025-09-22 09:45:00|228.77|228.69|228.72|228.64|228.77|228.69|228.57|228.49|525
1758534600000|2025-09-22 09:50:00|228.67|228.59|228.47|228.39|228.82|228.74|228.42|228.34|407
1758534900000|2025-09-22 09:55:00|228.42|228.34|228.42|228.29|228.52|228.44|228.27|228.19|332
1758535200000|2025-09-22 10:00:00|228.37|228.24|228.47|228.34|228.47|228.39|228.17|228.09|769
1758535500000|2025-09-22 10:05:00|228.42|228.29|228.22|228.14|228.47|228.39|228.17|228.09|1277
1758535800000|2025-09-22 10:10:00|228.27|228.19|228.57|228.49|228.57|228.49|228.27|228.14|455
1758536100000|2025-09-22 10:15:00|228.52|228.44|228.62|228.54|228.67|228.59|228.47|228.39|235
1758536400000|2025-09-22 10:20:00|228.67|228.49|228.67|228.59|228.77|228.64|228.57|228.49|226
1758536700000|2025-09-22 10:25:00|228.72|228.54|228.77|228.69|228.92|228.84|228.67|228.54|167
1758537000000|2025-09-22 10:30:00|228.82|228.64|228.77|228.69|228.97|228.89|228.77|228.64|220
1758537300000|2025-09-22 10:35:00|228.82|228.64|228.87|228.74|228.87|228.79|228.67|228.59|66
1758537600000|2025-09-22 10:40:00|228.92|228.79|228.77|228.64|228.92|228.84|228.72|228.64|139
1758537900000|2025-09-22 10:45:00|228.72|228.69|228.82|228.74|228.82|228.74|228.62|228.54|146
1758538200000|2025-09-22 10:50:00|228.87|228.79|228.47|228.34|228.92|228.84|228.42|228.34|734
1758538500000|2025-09-22 10:55:00|228.42|228.39|228.57|228.44|228.62|228.54|228.42|228.34|53
1758538800000|2025-09-22 11:00:00|228.52|228.39|228.67|228.59|228.82|228.74|228.42|228.34|375
1758539100000|2025-09-22 11:05:00|228.72|228.64|228.52|228.44|228.72|228.64|228.42|228.34|438
1758539400000|2025-09-22 11:10:00|228.47|228.39|228.27|228.19|228.52|228.44|228.22|228.14|1106
1758539700000|2025-09-22 11:15:00|228.32|228.24|228.37|228.29|228.47|228.39|228.27|228.19|133
1758540000000|2025-09-22 11:20:00|228.42|228.24|228.37|228.29|228.47|228.39|228.22|228.14|790
1758540300000|2025-09-22 11:25:00|228.32|228.24|228.22|228.14|228.32|228.29|228.17|228.09|927
1758540600000|2025-09-22 11:30:00|228.27|228.19|228.27|228.19|228.37|228.29|228.22|228.14|451
1758540900000|2025-09-22 11:35:00|228.22|228.14|228.27|228.19|228.37|228.29|228.22|228.14|134
1758541200000|2025-09-22 11:40:00|228.32|228.14|228.32|228.24|228.42|228.34|228.27|228.14|301
1758541500000|2025-09-22 11:45:00|228.27|228.19|227.87|227.79|228.32|228.24|227.87|227.79|537
1758541800000|2025-09-22 11:50:00|227.82|227.74|228.12|228.04|228.22|228.14|227.82|227.74|1133
1758542100000|2025-09-22 11:55:00|228.07|227.99|228.07|227.94|228.07|228.04|227.92|227.84|80
1758542400000|2025-09-22 12:00:00|228.02|227.89|228.12|228.04|228.17|228.09|227.97|227.89|549
1758542700000|2025-09-22 12:05:00|228.17|228.09|228.37|228.29|228.42|228.34|228.12|228.04|325
1758543000000|2025-09-22 12:10:00|228.42|228.34|228.47|228.39|228.52|228.44|228.42|228.29|252
1758543300000|2025-09-22 12:15:00|228.52|228.44|228.42|228.34|228.57|228.44|228.42|228.29|325
1758543600000|2025-09-22 12:20:00|228.37|228.29|228.57|228.49|228.57|228.49|228.37|228.29|76
1758543900000|2025-09-22 12:25:00|228.62|228.54|228.62|228.54|228.67|228.59|228.52|228.44|74
1758544200000|2025-09-22 12:30:00|228.67|228.59|228.67|228.54|228.67|228.59|228.42|228.34|1100
1758544500000|2025-09-22 12:35:00|228.62|228.59|228.57|228.49|228.72|228.64|228.47|228.39|197
1758544800000|2025-09-22 12:40:00|228.52|228.44|228.72|228.64|228.82|228.74|228.52|228.44|848
1758545100000|2025-09-22 12:45:00|228.82|228.74|228.67|228.59|228.87|228.74|228.57|228.49|708
1758545400000|2025-09-22 12:50:00|228.72|228.64|228.67|228.54|228.72|228.64|228.57|228.49|126
1758545700000|2025-09-22 12:55:00|228.72|228.59|228.57|228.49|228.72|228.64|228.57|228.49|120
1758546000000|2025-09-22 13:00:00|228.62|228.54|228.87|228.79|228.92|228.84|228.57|228.49|235
1758546300000|2025-09-22 13:05:00|228.92|228.74|228.87|228.74|228.92|228.84|228.77|228.69|179
1758546600000|2025-09-22 13:10:00|228.82|228.79|228.82|228.69|228.82|228.79|228.77|228.64|245
1758546900000|2025-09-22 13:15:00|228.77|228.74|228.62|228.54|228.82|228.74|228.52|228.44|203
1758547200000|2025-09-22 13:20:00|228.72|228.64|229.02|228.94|229.02|228.94|228.72|228.64|179
1758547500000|2025-09-22 13:25:00|229.07|228.99|229.22|229.14|229.22|229.14|229.02|228.94|434
1758547800000|2025-09-22 13:30:00|229.27|229.19|229.42|229.34|229.47|229.34|229.07|228.99|723
1758548100000|2025-09-22 13:35:00|229.47|229.39|229.32|229.24|229.52|229.44|229.32|229.19|422
1758548400000|2025-09-22 13:40:00|229.27|229.19|229.02|228.94|229.52|229.44|229.02|228.94|138
1758548700000|2025-09-22 13:45:00|228.97|228.89|229.02|228.89|229.07|228.99|228.82|228.74|529
1758549000000|2025-09-22 13:50:00|229.07|228.94|229.07|228.99|229.12|229.04|228.92|228.84|179
1758549300000|2025-09-22 13:55:00|229.12|229.04|229.22|229.09|229.27|229.19|228.97|228.84|385
1758549600000|2025-09-22 14:00:00|229.17|229.04|229.02|228.94|229.17|229.09|228.97|228.89|177
1758549900000|2025-09-22 14:05:00|229.12|228.99|229.32|229.19|229.37|229.24|229.02|228.94|188
1758550200000|2025-09-22 14:10:00|229.27|229.24|229.07|228.94|229.32|229.24|229.02|228.94|132
1758550500000|2025-09-22 14:15:00|229.02|228.99|228.72|228.59|229.12|229.04|228.67|228.59|692
1758550800000|2025-09-22 14:20:00|228.77|228.64|228.87|228.79|228.87|228.79|228.67|228.59|225
1758551100000|2025-09-22 14:25:00|228.92|228.74|228.82|228.69|228.97|228.89|228.82|228.69|107
1758551400000|2025-09-22 14:30:00|228.77|228.64|228.32|228.24|228.77|228.64|228.32|228.19|338
1758551700000|2025-09-22 14:35:00|228.37|228.19|228.47|228.39|228.52|228.44|228.27|228.19|794
1758552000000|2025-09-22 14:40:00|228.42|228.34|228.62|228.54|228.62|228.54|228.42|228.34|771
1758552300000|2025-09-22 14:45:00|228.67|228.59|228.77|228.69|228.92|228.84|228.67|228.54|1014
1758552600000|2025-09-22 14:50:00|228.82|228.74|228.82|228.74|228.87|228.74|228.72|228.64|306
1758552900000|2025-09-22 14:55:00|228.77|228.69|228.77|228.69|228.97|228.84|228.67|228.54|407
1758553200000|2025-09-22 15:00:00|228.72|228.64|228.92|228.84|229.07|228.99|228.72|228.64|650
1758553500000|2025-09-22 15:05:00|228.97|228.89|229.17|229.04|229.17|229.09|228.97|228.84|616
1758553800000|2025-09-22 15:10:00|229.12|229.09|228.92|228.84|229.17|229.09|228.92|228.79|731
1758554100000|2025-09-22 15:15:00|228.87|228.79|228.97|228.89|228.97|228.89|228.82|228.74|383
1758554400000|2025-09-22 15:20:00|229.02|228.94|229.37|229.29|229.67|229.59|229.02|228.89|8865
1758554700000|2025-09-22 15:25:00|229.32|229.24|229.37|229.24|229.42|229.34|229.17|229.09|2910
1758555000000|2025-09-22 15:30:00|229.42|229.29|229.27|229.14|229.57|229.49|229.22|229.09|6742
1758555300000|2025-09-22 15:35:00|229.22|229.19|229.07|228.99|229.32|229.24|229.02|228.94|2414
1758555600000|2025-09-22 15:40:00|229.12|229.04|229.17|229.09|229.27|229.19|229.02|228.94|2659
1758555900000|2025-09-22 15:45:00|229.22|229.14|229.22|229.14|229.22|229.14|229.17|229.09|7085
1758556200000|2025-09-22 15:50:00|229.27|229.19|229.22|229.14|229.27|229.19|229.12|229.04|216
1758556500000|2025-09-22 15:55:00|229.17|229.09|229.12|229.04|229.17|229.09|229.02|228.94|321
1758556800000|2025-09-22 16:00:00|229.17|229.09|229.22|229.14|229.22|229.14|229.12|229.04|413
1758557100000|2025-09-22 16:05:00|229.27|229.19|229.32|229.19|229.32|229.24|229.22|229.19|111
1758557400000|2025-09-22 16:10:00|229.27|229.24|229.37|229.29|229.42|229.34|229.27|229.24|98
1758557700000|2025-09-22 16:15:00|229.32|229.24|229.47|229.39|229.57|229.44|229.32|229.24|245
1758558000000|2025-09-22 16:20:00|229.52|229.44|229.57|229.44|229.57|229.49|229.47|229.39|19
1758558300000|2025-09-22 16:25:00|229.52|229.49|229.67|229.59|229.67|229.59|229.52|229.49|68
1758558600000|2025-09-22 16:30:00|229.62|229.54|229.67|229.59|229.67|229.59|229.62|229.54|147
1758558900000|2025-09-22 16:35:00|229.72|229.64|229.72|229.64|229.77|229.69|229.67|229.64|81
1758559200000|2025-09-22 16:40:00|229.67|229.59|229.67|229.59|229.72|229.64|229.62|229.54|542
1758559500000|2025-09-22 16:45:00|229.72|229.54|229.72|229.64|229.72|229.64|229.67|229.54|186
1758559800000|2025-09-22 16:50:00|||||||||30
1758560100000|2025-09-22 16:55:00|229.77|229.59|229.72|229.59|229.77|229.59|229.67|229.59|118
1758560400000|2025-09-22 17:00:00|229.67|229.64|229.72|229.59|229.72|229.64|229.67|229.54|200
1758560700000|2025-09-22 17:05:00|229.67|229.64|229.67|229.54|229.67|229.64|229.62|229.54|117
1758561000000|2025-09-22 17:10:00|229.62||229.62||229.62||229.62||0
1758561300000|2025-09-22 17:15:00|229.67|229.59|229.67|229.59|229.67|229.59|229.62|229.54|446
1758561600000|2025-09-22 17:20:00||229.54||229.59||229.59||229.54|2
1758561900000|2025-09-22 17:25:00|229.72|229.64|229.72|229.64|229.72|229.64|229.67|229.64|6
1758562200000|2025-09-22 17:30:00|229.77|229.69|229.77|229.69|229.82|229.74|229.77|229.69|169
1758562500000|2025-09-22 17:35:00|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.69|56
1758562800000|2025-09-22 17:40:00|229.87|229.79|229.87|229.79|229.87|229.79|229.82|229.74|40
1758563100000|2025-09-22 17:45:00|229.82|229.74|229.82|229.69|229.82|229.74|229.77|229.69|16
1758563400000|2025-09-22 17:50:00|229.77|229.74|229.82|229.69|229.82|229.74|229.77|229.69|87
1758563700000|2025-09-22 17:55:00|229.77|229.64|229.77|229.69|229.82|229.69|229.77|229.64|179
1758564000000|2025-09-22 18:00:00|229.82|229.64|229.72|229.64|229.82|229.69|229.72|229.64|60
1758564300000|2025-09-22 18:05:00|229.77|229.69|229.77|229.69|229.77|229.69|229.72|229.64|23
1758564600000|2025-09-22 18:10:00|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|65
1758564900000|2025-09-22 18:15:00|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|9
1758565200000|2025-09-22 18:20:00|229.92|229.84|229.92|229.79|229.92|229.84|229.87|229.79|95
1758565500000|2025-09-22 18:25:00|229.87||229.92||229.92||229.87||2
1758565800000|2025-09-22 18:30:00|229.87||229.87||229.92||229.87||0
1758566100000|2025-09-22 18:35:00|229.92|229.84|229.92|229.79|229.92|229.84|229.92|229.79|12
1758566400000|2025-09-22 18:40:00||229.84||229.79||229.84||229.79|64
1758566700000|2025-09-22 18:45:00|229.87||229.87||229.92||229.87||0
1758567300000|2025-09-22 18:55:00|229.92||229.92||229.92||229.92||7
1758567600000|2025-09-22 19:00:00|229.87||229.87||229.87||229.87||0
1758567900000|2025-09-22 19:05:00|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|118
1758568200000|2025-09-22 19:10:00|229.87|229.79|229.87|229.74|229.87|229.79|229.82|229.74|13
1758568500000|2025-09-22 19:15:00|229.82|229.79|229.82|229.74|229.82|229.79|229.82|229.69|25
1758569100000|2025-09-22 19:25:00|229.87|229.79|229.82|229.74|229.87|229.79|229.82|229.74|15
1758569400000|2025-09-22 19:30:00|229.87|229.79|229.87|229.79|229.87|229.79|229.87|229.79|4
1758569700000|2025-09-22 19:35:00|229.82|229.74|229.82|229.74|229.82|229.74|229.82|229.74|24
1758570000000|2025-09-22 19:40:00|229.87|229.79|229.82|229.74|229.87|229.79|229.82|229.74|79
1758570300000|2025-09-22 19:45:00|229.87|229.79|229.87|229.74|229.87|229.79|229.82|229.74|10
1758570600000|2025-09-22 19:50:00|229.82|229.69|229.77|229.64|229.87|229.69|229.77|229.64|95
1758570900000|2025-09-22 19:55:00|229.72|229.59|229.72|229.59|229.77|229.64|229.67|229.54|544
1758607200000|2025-09-23 06:00:00|229.74|229.67|229.82|229.69|229.97|229.84|229.62|229.54|137
1758607500000|2025-09-23 06:05:00|229.77|229.74|230.12|229.94|230.12|229.94|229.77|229.74|17
1758607800000|2025-09-23 06:10:00|230.07|229.99|230.12|229.99|230.22|230.09|229.97|229.84|16
1758608100000|2025-09-23 06:15:00|230.07|229.94|230.17|230.04|230.22|230.09|230.07|229.94|201
1758608400000|2025-09-23 06:20:00|230.07|229.94|229.97|229.79|230.07|229.94|229.92|229.79|54
1758608700000|2025-09-23 06:25:00|229.92|229.84|229.92|229.74|229.92|229.84|229.82|229.74|16
1758609000000|2025-09-23 06:30:00|229.87|229.79|229.87|229.74|229.92|229.79|229.87|229.74|14
1758609300000|2025-09-23 06:35:00|229.92|229.79|229.92|229.79|229.92|229.79|229.87|229.74|4
1758609600000|2025-09-23 06:40:00|229.87|229.84|229.87|229.74|229.92|229.84|229.87|229.74|0
1758609900000|2025-09-23 06:45:00|229.92|229.79|230.02|229.89|230.02|229.89|229.87|229.74|32
1758610200000|2025-09-23 06:50:00|229.97|229.94|230.02|229.89|230.07|229.94|229.97|229.89|3
1758610500000|2025-09-23 06:55:00|230.07|229.94|230.22|230.09|230.32|230.19|230.07|229.94|162
1758610800000|2025-09-23 07:00:00|230.32|230.19|229.52|229.39|230.32|230.24|229.42|229.29|1452
1758611100000|2025-09-23 07:05:00|229.47|229.44|229.67|229.54|229.92|229.84|229.47|229.39|179
1758611400000|2025-09-23 07:10:00|229.62|229.49|230.12|229.99|230.37|230.24|229.62|229.49|352
1758611700000|2025-09-23 07:15:00|229.97|229.84|229.67|229.59|230.02|229.89|229.62|229.54|1030
1758612000000|2025-09-23 07:20:00|229.62|229.54|228.37|228.29|229.62|229.54|228.37|228.29|1476
1758612300000|2025-09-23 07:25:00|228.42|228.34|228.17|228.09|228.62|228.54|228.07|227.99|1274
1758612600000|2025-09-23 07:30:00|228.42|228.29|228.72|228.64|228.77|228.69|228.27|228.19|3889
1758612900000|2025-09-23 07:35:00|228.82|228.59|228.67|228.59|229.12|229.04|228.62|228.49|884
1758613200000|2025-09-23 07:40:00|228.72|228.54|229.12|228.99|229.17|229.09|228.52|228.44|858
1758613500000|2025-09-23 07:45:00|229.17|229.04|228.77|228.69|229.27|229.14|228.62|228.54|612
1758613800000|2025-09-23 07:50:00|228.82|228.74|228.87|228.79|229.02|228.94|228.67|228.54|600
1758614100000|2025-09-23 07:55:00|228.97|228.84|228.92|228.79|228.97|228.89|228.72|228.64|497
1758614400000|2025-09-23 08:00:00|228.97|228.84|229.27|229.19|229.32|229.24|228.87|228.79|816
1758614700000|2025-09-23 08:05:00|229.32|229.24|229.17|229.09|229.37|229.29|228.97|228.89|1016
1758615000000|2025-09-23 08:10:00|229.12|229.04|228.87|228.79|229.22|229.14|228.87|228.79|934
1758615300000|2025-09-23 08:15:00|228.82|228.74|228.87|228.79|228.97|228.84|228.72|228.59|1140
1758615600000|2025-09-23 08:20:00|228.92|228.84|229.32|229.24|229.37|229.24|228.92|228.79|975
1758615900000|2025-09-23 08:25:00|229.37|229.29|229.62|229.49|229.72|229.64|229.32|229.24|1771
1758616200000|2025-09-23 08:30:00|229.57|229.54|229.57|229.49|229.77|229.69|229.32|229.19|2109
1758616500000|2025-09-23 08:35:00|229.52|229.44|229.52|229.39|229.62|229.54|229.47|229.34|654
1758616800000|2025-09-23 08:40:00|229.57|229.44|229.67|229.59|229.82|229.74|229.57|229.44|771
1758617100000|2025-09-23 08:45:00|229.72|229.64|229.87|229.79|229.92|229.84|229.72|229.59|523
1758617400000|2025-09-23 08:50:00|229.82|229.74|229.87|229.74|229.92|229.84|229.62|229.54|614
1758617700000|2025-09-23 08:55:00|229.82|229.69|230.07|229.99|230.07|229.99|229.82|229.69|284
1758618000000|2025-09-23 09:00:00|230.12|230.04|230.47|230.34|230.47|230.39|230.07|229.99|961
1758618300000|2025-09-23 09:05:00|230.42|230.29|230.47|230.39|230.47|230.39|230.27|230.19|693
1758618600000|2025-09-23 09:10:00|230.52|230.34|230.67|230.54|230.67|230.54|230.37|230.29|407
1758618900000|2025-09-23 09:15:00|230.62|230.59|230.77|230.69|230.87|230.79|230.57|230.49|961
1758619200000|2025-09-23 09:20:00|230.82|230.64|230.52|230.44|230.82|230.64|230.52|230.44|1043
1758619500000|2025-09-23 09:25:00|230.57|230.49|230.57|230.49|230.67|230.59|230.57|230.49|335
1758619800000|2025-09-23 09:30:00|230.62|230.54|230.57|230.44|230.72|230.64|230.52|230.44|349
1758620100000|2025-09-23 09:35:00|230.52|230.49|230.27|230.19|230.57|230.49|230.17|230.09|965
1758620400000|2025-09-23 09:40:00|230.37|230.14|230.47|230.39|230.52|230.44|230.32|230.14|334
1758620700000|2025-09-23 09:45:00|230.42|230.34|230.17|230.09|230.42|230.34|230.12|230.04|152
1758621000000|2025-09-23 09:50:00|230.12|230.04|230.32|230.19|230.32|230.24|230.12|230.04|169
1758621300000|2025-09-23 09:55:00|230.27|230.24|230.17|230.04|230.32|230.24|230.02|229.94|647
1758621600000|2025-09-23 10:00:00|230.12|229.99|230.02|229.94|230.17|230.09|229.87|229.74|3062
1758621900000|2025-09-23 10:05:00|230.07|229.89|229.92|229.84|230.07|229.89|229.72|229.64|890
1758622200000|2025-09-23 10:10:00|229.97|229.89|230.02|229.94|230.12|230.04|229.97|229.89|60
1758622500000|2025-09-23 10:15:00|229.97|229.89|229.92|229.79|230.07|229.99|229.87|229.79|141
1758622800000|2025-09-23 10:20:00|229.87|229.84|229.72|229.64|229.92|229.84|229.57|229.49|444
1758623100000|2025-09-23 10:25:00|229.77|229.69|229.52|229.44|229.77|229.69|229.52|229.44|87
1758623400000|2025-09-23 10:30:00|229.57|229.49|229.47|229.39|229.67|229.54|229.47|229.39|197
1758623700000|2025-09-23 10:35:00|229.42|229.34|229.47|229.39|229.57|229.49|229.37|229.29|827
1758624000000|2025-09-23 10:40:00|229.52|229.44|229.62|229.49|229.62|229.49|229.42|229.29|542
1758624300000|2025-09-23 10:45:00|229.57|229.54|229.67|229.54|229.67|229.59|229.57|229.49|73
1758624600000|2025-09-23 10:50:00|229.62|229.59|229.67|229.59|229.72|229.64|229.62|229.54|1412
1758624900000|2025-09-23 10:55:00|229.72|229.64|229.82|229.74|229.92|229.84|229.72|229.59|625
1758625200000|2025-09-23 11:00:00|229.87|229.69|229.77|229.69|229.87|229.74|229.67|229.59|328
1758625500000|2025-09-23 11:05:00|229.82|229.64|229.77|229.64|229.87|229.79|229.67|229.59|592
1758625800000|2025-09-23 11:10:00|229.82|229.69|230.02|229.94|230.02|229.94|229.82|229.64|481
1758626100000|2025-09-23 11:15:00|230.07|229.99|229.97|229.89|230.07|229.99|229.92|229.84|134
1758626400000|2025-09-23 11:20:00|230.02|229.94|230.07|229.99|230.07|229.99|229.97|229.89|36
1758626700000|2025-09-23 11:25:00|230.12|229.94|230.07|229.99|230.12|230.04|230.07|229.94|69
1758627000000|2025-09-23 11:30:00|230.02|229.94|229.97|229.89|230.07|229.99|229.97|229.89|49
1758627300000|2025-09-23 11:35:00|229.92|229.84|229.97|229.89|229.97|229.89|229.77|229.69|225
1758627600000|2025-09-23 11:40:00|230.02|229.84|229.92|229.84|230.02|229.89|229.87|229.79|80
1758627900000|2025-09-23 11:45:00|229.97|229.79|229.92|229.84|229.97|229.89|229.87|229.74|110
1758628200000|2025-09-23 11:50:00|229.97|229.89|230.02|229.89|230.02|229.94|229.92|229.84|317
1758628500000|2025-09-23 11:55:00|229.97|229.94|229.97|229.89|230.07|229.99|229.97|229.89|148
1758628800000|2025-09-23 12:00:00|230.02|229.94|230.17|230.09|230.27|230.19|230.02|229.94|256
1758629100000|2025-09-23 12:05:00|230.12|230.04|230.22|230.09|230.22|230.14|230.07|229.99|624
1758629400000|2025-09-23 12:10:00|230.17|230.14|230.27|230.19|230.27|230.19|230.12|229.99|153
1758629700000|2025-09-23 12:15:00|230.22|230.14|230.37|230.29|230.37|230.29|230.22|230.14|232
1758630000000|2025-09-23 12:20:00|230.42|230.24|230.27|230.19|230.42|230.34|230.12|230.04|349
1758630300000|2025-09-23 12:25:00|230.22|230.14|230.37|230.24|230.42|230.34|230.22|230.14|195
1758630600000|2025-09-23 12:30:00|230.42|230.29|230.22|230.14|230.42|230.29|230.22|230.14|224
1758630900000|2025-09-23 12:35:00|230.27|230.19|229.97|229.89|230.27|230.19|229.92|229.84|441
1758631200000|2025-09-23 12:40:00|230.02|229.84|229.67|229.59|230.02|229.89|229.57|229.49|598
1758631500000|2025-09-23 12:45:00|229.72|229.64|229.57|229.49|229.77|229.69|229.52|229.44|216
1758631800000|2025-09-23 12:50:00|229.62|229.54|230.02|229.89|230.02|229.94|229.62|229.54|442
1758632100000|2025-09-23 12:55:00|229.97|229.84|230.07|229.94|230.07|229.94|229.77|229.69|440
1758632400000|2025-09-23 13:00:00|230.02|229.99|230.27|230.19|230.37|230.29|230.02|229.89|516
1758632700000|2025-09-23 13:05:00|230.32|230.24|230.47|230.39|230.47|230.39|230.22|230.14|200
1758633000000|2025-09-23 13:10:00|230.42|230.34|230.27|230.19|230.52|230.39|230.27|230.14|598
1758633300000|2025-09-23 13:15:00|230.22|230.14|230.27|230.19|230.32|230.24|230.17|230.09|683
1758633600000|2025-09-23 13:20:00|230.37|230.29|230.72|230.64|230.77|230.69|230.37|230.29|515
1758633900000|2025-09-23 13:25:00|230.67|230.59|230.72|230.64|230.77|230.64|230.62|230.54|330
1758634200000|2025-09-23 13:30:00|230.62|230.59|231.02|230.89|231.02|230.94|230.57|230.49|3698
1758634500000|2025-09-23 13:35:00|230.97|230.94|230.92|230.79|231.02|230.94|230.82|230.69|262
1758634800000|2025-09-23 13:40:00|230.87|230.74|230.82|230.74|230.97|230.89|230.77|230.69|486
1758635100000|2025-09-23 13:45:00|230.87|230.79|230.82|230.74|230.92|230.84|230.82|230.69|416
1758635400000|2025-09-23 13:50:00|230.87|230.79|230.37|230.29|230.87|230.79|230.32|230.19|459
1758635700000|2025-09-23 13:55:00|230.42|230.34|230.27|230.19|230.57|230.49|230.22|230.14|2134
1758636000000|2025-09-23 14:00:00|230.32|230.24|230.17|230.09|230.32|230.24|230.07|229.99|379
1758636300000|2025-09-23 14:05:00|230.22|230.14|230.32|230.24|230.42|230.34|230.12|230.04|527
1758636600000|2025-09-23 14:10:00|230.27|230.19|230.42|230.34|230.57|230.49|230.27|230.19|501
1758636900000|2025-09-23 14:15:00|230.37|230.29|230.57|230.49|230.72|230.64|230.37|230.29|186
1758637200000|2025-09-23 14:20:00|230.52|230.44|230.72|230.59|230.77|230.64|230.52|230.44|239
1758637500000|2025-09-23 14:25:00|230.67|230.64|230.82|230.74|230.82|230.74|230.67|230.59|184
1758637800000|2025-09-23 14:30:00|230.87|230.79|230.72|230.64|230.87|230.79|230.72|230.59|197
1758638100000|2025-09-23 14:35:00|230.67|230.59|230.92|230.84|230.92|230.84|230.67|230.59|521
1758638400000|2025-09-23 14:40:00|230.97|230.89|231.22|231.09|231.22|231.09|230.97|230.89|628
1758638700000|2025-09-23 14:45:00|231.17|231.14|231.32|231.24|231.37|231.29|231.17|231.14|748
1758639000000|2025-09-23 14:50:00|231.37|231.19|231.22|231.14|231.37|231.24|231.22|231.14|363
1758639300000|2025-09-23 14:55:00|231.17|231.09|231.12|231.04|231.22|231.14|231.07|230.99|208
1758639600000|2025-09-23 15:00:00|231.17|231.09|230.97|230.84|231.17|231.09|230.87|230.79|583
1758639900000|2025-09-23 15:05:00|231.02|230.89|230.82|230.74|231.07|230.99|230.82|230.74|514
1758640200000|2025-09-23 15:10:00|230.87|230.69|230.77|230.69|230.87|230.74|230.67|230.59|718
1758640500000|2025-09-23 15:15:00|230.72|230.64|230.67|230.59|230.77|230.69|230.52|230.44|1891
1758640800000|2025-09-23 15:20:00|230.72|230.64|230.72|230.64|230.77|230.69|230.67|230.59|1455
1758641100000|2025-09-23 15:25:00|230.77|230.69|230.42|230.34|230.77|230.69|230.37|230.29|1456
1758641400000|2025-09-23 15:30:00|230.37|230.29|230.22|230.14|230.37|230.29|230.17|230.09|4012
1758641700000|2025-09-23 15:35:00|230.27|230.09|230.42|230.34|230.47|230.39|230.22|230.09|1761
1758642000000|2025-09-23 15:40:00|230.37|230.29|230.42|230.34|230.42|230.34|230.27|230.14|590
1758642300000|2025-09-23 15:45:00|230.47|230.39|230.47|230.39|230.52|230.44|230.42|230.34|3229
1758642600000|2025-09-23 15:50:00|230.42|230.34|230.42|230.34|230.47|230.39|230.32|230.24|5680
1758642900000|2025-09-23 15:55:00|230.47|230.39|230.42|230.34|230.52|230.44|230.42|230.34|651
1758643200000|2025-09-23 16:00:00|230.37|230.29|230.42|230.34|230.42|230.34|230.37|230.24|30
1758643500000|2025-09-23 16:05:00|230.37|230.29|230.32|230.24|230.42|230.34|230.32|230.19|18
1758643800000|2025-09-23 16:10:00|230.37|230.19|230.37|230.29|230.37|230.29|230.32|230.19|122
1758644100000|2025-09-23 16:15:00|230.42|230.34|230.42|230.34|230.42|230.34|230.37|230.29|34
1758644400000|2025-09-23 16:20:00|230.47|230.39|230.57|230.49|230.62|230.54|230.47|230.39|425
1758644700000|2025-09-23 16:25:00|230.62|230.44|230.52|230.44|230.62|230.49|230.52|230.44|15
1758645000000|2025-09-23 16:30:00|230.57|230.49|230.62|230.54|230.67|230.59|230.52|230.44|63
1758645300000|2025-09-23 16:35:00|230.57|230.49|230.57|230.49|230.62|230.54|230.52|230.44|52
1758645600000|2025-09-23 16:40:00|230.52|230.44|230.57|230.49|230.62|230.54|230.52|230.44|1
1758645900000|2025-09-23 16:45:00|230.62|230.54|230.67|230.54|230.67|230.54|230.62|230.49|1
1758646200000|2025-09-23 16:50:00|230.72|230.64|230.72|230.64|230.72|230.64|230.67|230.54|305
1758646500000|2025-09-23 16:55:00|230.67|230.59|230.62|230.49|230.67|230.59|230.57|230.49|25
1758646800000|2025-09-23 17:00:00|230.67|230.54|230.52|230.44|230.67|230.54|230.52|230.44|4
1758647100000|2025-09-23 17:05:00|230.57|230.49|230.67|230.54|230.67|230.54|230.57|230.44|99
1758647400000|2025-09-23 17:10:00|230.62|230.49|230.57|230.49|230.67|230.54|230.57|230.49|166
1758647700000|2025-09-23 17:15:00|230.62|230.54|230.57|230.49|230.62|230.54|230.57|230.49|188
1758648000000|2025-09-23 17:20:00|230.52|230.44|230.57|230.49|230.57|230.49|230.52|230.44|272
1758648300000|2025-09-23 17:25:00|230.52|230.44|230.37|230.29|230.52|230.44|230.37|230.24|617
1758648600000|2025-09-23 17:30:00|230.32|230.24|230.27|230.19|230.37|230.29|230.27|230.19|270
1758648900000|2025-09-23 17:35:00|230.22|230.14|229.97|229.89|230.22|230.14|229.97|229.89|363
1758649200000|2025-09-23 17:40:00|230.02|229.84|229.82|229.69|230.02|229.84|229.72|229.64|241
1758649500000|2025-09-23 17:45:00|229.87|229.74|229.97|229.89|229.97|229.89|229.77|229.64|29
1758649800000|2025-09-23 17:50:00|229.92|229.84|229.92|229.79|229.92|229.84|229.87|229.74|3
1758650100000|2025-09-23 17:55:00|229.87|229.84|229.92|229.79|229.97|229.84|229.82|229.74|6
1758650400000|2025-09-23 18:00:00|229.87|229.74|229.82|229.74|229.92|229.84|229.82|229.74|22
1758650700000|2025-09-23 18:05:00|229.87|229.69|229.87|229.79|229.92|229.84|229.87|229.69|156
1758651000000|2025-09-23 18:10:00|229.92|229.74|229.72|229.64|229.92|229.79|229.72|229.64|105
1758651300000|2025-09-23 18:15:00|229.77|229.59|229.72|229.59|229.77|229.64|229.62|229.54|27
1758651600000|2025-09-23 18:20:00|229.67|229.64|229.72|229.64|229.77|229.64|229.67|229.54|71
1758651900000|2025-09-23 18:25:00|229.77|229.69|229.82|229.69|229.87|229.74|229.72|229.69|127
1758652200000|2025-09-23 18:30:00|229.87|229.74|229.92|229.79|229.92|229.84|229.82|229.74|17
1758652500000|2025-09-23 18:35:00|229.97|229.84|229.87|229.79|229.97|229.84|229.87|229.79|49
1758652800000|2025-09-23 18:40:00|229.92|229.84|229.87|229.79|229.92|229.84|229.87|229.79|9
1758653100000|2025-09-23 18:45:00|229.92|229.84|229.87|229.79|229.97|229.84|229.87|229.79|23
1758653400000|2025-09-23 18:50:00|229.82|229.74|229.77|229.64|229.82|229.74|229.72|229.64|21
1758653700000|2025-09-23 18:55:00|229.72|229.59|229.67|229.54|229.77|229.64|229.62|229.54|55
1758654000000|2025-09-23 19:00:00|229.72|229.59|229.52|229.44|229.77|229.64|229.52|229.44|71
1758654300000|2025-09-23 19:05:00|229.47|229.39|229.27|229.19|229.57|229.44|229.27|229.19|185
1758654600000|2025-09-23 19:10:00|229.22|229.14|229.27|229.19|229.37|229.24|229.17|229.09|57
1758654900000|2025-09-23 19:15:00|229.32|229.24|229.42|229.34|229.42|229.34|229.27|229.24|7
1758655200000|2025-09-23 19:20:00|229.37|229.29|229.37|229.29|229.37|229.29|229.32|229.19|24
1758655500000|2025-09-23 19:25:00|229.32|229.24|229.37|229.24|229.37|229.29|229.32|229.24|21
1758655800000|2025-09-23 19:30:00|229.32|229.29|229.42|229.29|229.42|229.34|229.32|229.29|56
1758656100000|2025-09-23 19:35:00|229.37|229.34|229.42|229.34|229.47|229.34|229.37|229.29|40
1758656400000|2025-09-23 19:40:00|229.47|229.29|229.42|229.34|229.47|229.39|229.42|229.29|29
1758656700000|2025-09-23 19:45:00|229.47|229.39|229.37|229.29|229.47|229.39|229.32|229.24|110
1758657000000|2025-09-23 19:50:00|229.42|229.24|229.47|229.39|229.47|229.39|229.37|229.24|308
1758657300000|2025-09-23 19:55:00|229.42|229.34|229.52|229.39|229.52|229.39|229.32|229.24|232
1758693600000|2025-09-24 06:00:00|229.54|229.47|230.12|229.99|230.32|230.19|229.54|229.47|59
1758693900000|2025-09-24 06:05:00|230.07|230.04|230.07|229.94|230.17|230.04|229.97|229.84|51
1758694200000|2025-09-24 06:10:00|230.02|229.99|230.12|229.99|230.17|230.04|230.02|229.94|5
1758694500000|2025-09-24 06:15:00|230.17|230.04|230.07|229.94|230.22|230.09|230.02|229.84|513
1758694800000|2025-09-24 06:20:00|230.02|229.99|229.87|229.74|230.02|229.99|229.77|229.69|26
1758695100000|2025-09-24 06:25:00|229.92|229.79|229.62|229.49|229.92|229.79|229.62|229.49|53
1758695400000|2025-09-24 06:30:00|229.72|229.54|229.77|229.64|229.77|229.64|229.67|229.49|4
1758695700000|2025-09-24 06:35:00|229.82|229.69|229.82|229.69|229.87|229.74|229.82|229.69|2
1758696000000|2025-09-24 06:40:00|229.87|229.74|230.02|229.89|230.02|229.89|229.87|229.74|5
1758696300000|2025-09-24 06:45:00|229.97|229.84|230.07|229.99|230.12|229.99|229.97|229.84|84
1758696600000|2025-09-24 06:50:00|230.12|230.04|229.97|229.84|230.17|230.04|229.97|229.84|96
1758696900000|2025-09-24 06:55:00|229.92|229.79|229.97|229.89|230.12|230.04|229.92|229.79|416
1758697200000|2025-09-24 07:00:00|229.92|229.84|229.12|229.04|230.02|229.89|229.12|228.99|2155
1758697500000|2025-09-24 07:05:00|229.17|228.99|228.57|228.49|229.27|229.14|228.52|228.44|1463
1758697800000|2025-09-24 07:10:00|228.52|228.44|228.32|228.19|228.92|228.79|228.27|228.14|1166
1758698100000|2025-09-24 07:15:00|228.37|228.24|228.12|228.04|228.62|228.54|228.07|227.94|721
1758698400000|2025-09-24 07:20:00|228.17|228.09|228.32|228.24|228.47|228.39|228.07|227.99|1106
1758698700000|2025-09-24 07:25:00|228.27|228.19|227.92|227.84|228.42|228.34|227.87|227.74|1479
1758699000000|2025-09-24 07:30:00|227.97|227.89|228.07|227.99|228.12|228.04|227.47|227.34|2114
1758699300000|2025-09-24 07:35:00|228.12|228.04|228.37|228.24|228.37|228.24|227.77|227.69|628
1758699600000|2025-09-24 07:40:00|228.32|228.29|228.42|228.34|228.62|228.54|228.27|228.19|936
1758699900000|2025-09-24 07:45:00|228.47|228.39|229.07|228.99|229.07|228.99|228.42|228.34|706
1758700200000|2025-09-24 07:50:00|229.02|228.94|229.02|228.94|229.17|229.09|228.92|228.79|498
1758700500000|2025-09-24 07:55:00|228.97|228.89|229.32|229.19|229.37|229.24|228.97|228.89|311
1758700800000|2025-09-24 08:00:00|229.27|229.24|228.97|228.84|229.27|229.24|228.92|228.79|787
1758701100000|2025-09-24 08:05:00|228.92|228.79|229.07|228.94|229.17|229.09|228.87|228.79|362
1758701400000|2025-09-24 08:10:00|229.17|228.99|229.02|228.94|229.17|229.04|228.87|228.79|293
1758701700000|2025-09-24 08:15:00|229.07|228.99|228.97|228.89|229.17|229.09|228.92|228.84|135
1758702000000|2025-09-24 08:20:00|228.92|228.84|228.97|228.84|228.97|228.89|228.87|228.79|139
1758702300000|2025-09-24 08:25:00|229.02|228.89|228.62|228.54|229.02|228.94|228.62|228.54|322
1758702600000|2025-09-24 08:30:00|228.67|228.59|229.07|228.99|229.07|228.99|228.67|228.59|290
1758702900000|2025-09-24 08:35:00|229.12|229.04|229.22|229.09|229.22|229.14|229.07|228.99|169
1758703200000|2025-09-24 08:40:00|229.17|229.04|229.37|229.29|229.47|229.34|229.07|228.99|232
1758703500000|2025-09-24 08:45:00|229.42|229.34|229.62|229.49|229.62|229.54|229.42|229.34|372
1758703800000|2025-09-24 08:50:00|229.57|229.54|229.52|229.44|229.67|229.59|229.47|229.39|451
1758704100000|2025-09-24 08:55:00|229.57|229.49|229.47|229.39|229.67|229.59|229.42|229.34|162
1758704400000|2025-09-24 09:00:00|229.42|229.34|229.37|229.24|229.47|229.39|229.27|229.19|160
1758704700000|2025-09-24 09:05:00|229.32|229.29|229.57|229.49|229.57|229.49|229.32|229.19|147
1758705000000|2025-09-24 09:10:00|229.62|229.54|229.72|229.64|229.72|229.64|229.57|229.49|105
1758705300000|2025-09-24 09:15:00|229.77|229.69|229.62|229.49|229.77|229.69|229.57|229.49|56
1758705600000|2025-09-24 09:20:00|229.57|229.54|229.32|229.24|229.62|229.54|229.22|229.09|561
1758705900000|2025-09-24 09:25:00|229.37|229.14|229.42|229.34|229.42|229.34|229.22|229.09|104
1758706200000|2025-09-24 09:30:00|229.47|229.39|229.22|229.14|229.52|229.44|229.02|228.94|376
1758706500000|2025-09-24 09:35:00|229.27|229.19|229.27|229.19|229.37|229.29|229.12|229.04|115
1758706800000|2025-09-24 09:40:00|229.32|229.24|229.22|229.14|229.37|229.29|229.22|229.14|238
1758707100000|2025-09-24 09:45:00|229.27|229.09|229.32|229.24|229.42|229.34|229.17|229.09|455
1758707400000|2025-09-24 09:50:00|229.27|229.19|229.42|229.29|229.47|229.39|229.27|229.19|40
1758707700000|2025-09-24 09:55:00|229.37|229.34|229.42|229.34|229.52|229.44|229.37|229.29|73
1758708000000|2025-09-24 10:00:00|229.37|229.29|229.57|229.49|229.57|229.49|229.27|229.19|149
1758708300000|2025-09-24 10:05:00|229.62|229.54|229.62|229.49|229.77|229.69|229.52|229.44|1056
1758708600000|2025-09-24 10:10:00|229.57|229.54|229.52|229.39|229.77|229.69|229.52|229.39|200
1758708900000|2025-09-24 10:15:00|229.47|229.44|229.52|229.44|229.52|229.44|229.37|229.29|67
1758709200000|2025-09-24 10:20:00|229.47|229.39|229.47|229.39|229.52|229.44|229.37|229.29|73
1758709500000|2025-09-24 10:25:00|229.52|229.44|229.72|229.64|229.77|229.69|229.47|229.39|676
1758709800000|2025-09-24 10:30:00|229.77|229.59|229.77|229.64|229.87|229.79|229.72|229.59|214
1758710100000|2025-09-24 10:35:00|229.72|229.69|229.82|229.74|229.92|229.84|229.67|229.59|473
1758710400000|2025-09-24 10:40:00|229.87|229.79|229.97|229.89|229.97|229.89|229.87|229.74|387
1758710700000|2025-09-24 10:45:00|230.02|229.94|230.12|230.04|230.17|230.09|230.02|229.94|615
1758711000000|2025-09-24 10:50:00|230.07|229.99|230.12|230.04|230.12|230.04|230.02|229.94|1504
1758711300000|2025-09-24 10:55:00|230.07|229.99|230.07|229.99|230.22|230.09|230.02|229.94|161
1758711600000|2025-09-24 11:00:00|230.12|230.04|229.92|229.84|230.17|230.04|229.87|229.79|293
1758711900000|2025-09-24 11:05:00|229.97|229.79|229.97|229.84|230.02|229.94|229.92|229.79|49
1758712200000|2025-09-24 11:10:00|229.92|229.89|229.77|229.64|229.97|229.89|229.67|229.59|592
1758712500000|2025-09-24 11:15:00|229.82|229.69|229.62|229.54|229.82|229.69|229.62|229.49|108
1758712800000|2025-09-24 11:20:00|229.67|229.49|229.72|229.59|229.77|229.69|229.52|229.44|220
1758713100000|2025-09-24 11:25:00|229.67|229.64|229.67|229.59|229.77|229.69|229.62|229.54|39
1758713400000|2025-09-24 11:30:00|229.72|229.54|229.82|229.74|230.02|229.94|229.62|229.54|1066
1758713700000|2025-09-24 11:35:00|229.77|229.69|229.72|229.59|229.77|229.74|229.57|229.49|435
1758714000000|2025-09-24 11:40:00|229.77|229.64|229.57|229.49|229.77|229.64|229.52|229.44|207
1758714300000|2025-09-24 11:45:00|229.62|229.44|229.57|229.44|229.72|229.64|229.47|229.39|326
1758714600000|2025-09-24 11:50:00|229.52|229.39|229.72|229.64|229.72|229.64|229.37|229.29|274
1758714900000|2025-09-24 11:55:00|229.77|229.59|229.77|229.69|229.77|229.69|229.67|229.59|211
1758715200000|2025-09-24 12:00:00|229.72|229.64|229.77|229.69|229.77|229.69|229.72|229.64|420
1758715500000|2025-09-24 12:05:00|229.82|229.64|229.77|229.69|229.82|229.74|229.72|229.64|718
1758715800000|2025-09-24 12:10:00|229.72|229.64|229.87|229.79|229.92|229.84|229.62|229.54|571
1758716100000|2025-09-24 12:15:00|229.92|229.84|229.72|229.64|229.97|229.89|229.67|229.59|437
1758716400000|2025-09-24 12:20:00|229.77|229.69|229.92|229.84|229.92|229.84|229.72|229.64|334
1758716700000|2025-09-24 12:25:00|230.02|229.89|229.97|229.89|230.17|230.09|229.92|229.84|2459
1758717000000|2025-09-24 12:30:00|230.02|229.94|229.97|229.89|230.17|230.09|229.97|229.89|617
1758717300000|2025-09-24 12:35:00|230.02|229.84|230.02|229.94|230.07|229.99|229.87|229.79|224
1758717600000|2025-09-24 12:40:00|230.07|229.99|229.72|229.64|230.07|229.99|229.72|229.64|2260
1758717900000|2025-09-24 12:45:00|229.77|229.69|229.87|229.79|229.87|229.79|229.67|229.59|129
1758718200000|2025-09-24 12:50:00|229.82|229.74|229.92|229.84|229.92|229.84|229.77|229.69|59
1758718500000|2025-09-24 12:55:00|229.87|229.79|230.02|229.94|230.07|229.99|229.87|229.79|145
1758718800000|2025-09-24 13:00:00|229.97|229.89|229.82|229.74|229.97|229.89|229.62|229.54|630
1758719100000|2025-09-24 13:05:00|229.87|229.79|229.77|229.69|229.92|229.79|229.67|229.59|2795
1758719400000|2025-09-24 13:10:00|229.82|229.74|230.07|229.99|230.07|229.99|229.82|229.74|324
1758719700000|2025-09-24 13:15:00|230.02|229.94|230.07|229.99|230.07|229.99|229.97|229.84|473
1758720000000|2025-09-24 13:20:00|230.02|229.94|230.27|230.19|230.27|230.19|230.02|229.94|1010
1758720300000|2025-09-24 13:25:00|230.32|230.24|230.22|230.14|230.32|230.24|230.12|230.04|381
1758720600000|2025-09-24 13:30:00|230.27|230.19|230.07|229.99|230.42|230.34|230.07|229.99|2631
1758720900000|2025-09-24 13:35:00|230.12|230.04|230.37|230.29|230.37|230.29|230.02|229.94|3467
1758721200000|2025-09-24 13:40:00|230.42|230.34|230.42|230.34|230.62|230.49|230.37|230.34|5841
1758721500000|2025-09-24 13:45:00|230.47|230.39|230.27|230.19|230.52|230.44|230.22|230.14|1684
1758721800000|2025-09-24 13:50:00|230.32|230.14|230.27|230.19|230.32|230.19|230.12|230.04|504
1758722100000|2025-09-24 13:55:00|230.32|230.24|230.22|230.14|230.42|230.34|230.12|230.04|2082
1758722400000|2025-09-24 14:00:00|230.27|230.19|230.37|230.29|230.52|230.44|230.27|230.19|1086
1758722700000|2025-09-24 14:05:00|230.42|230.34|230.32|230.24|230.52|230.44|230.27|230.19|318
1758723000000|2025-09-24 14:10:00|230.37|230.29|230.82|230.74|230.82|230.74|230.37|230.29|1009
1758723300000|2025-09-24 14:15:00|230.87|230.79|230.97|230.84|230.97|230.89|230.72|230.64|2051
1758723600000|2025-09-24 14:20:00|231.02|230.89|231.07|230.99|231.22|231.14|230.97|230.89|581
1758723900000|2025-09-24 14:25:00|231.12|231.04|231.22|231.14|231.27|231.19|231.02|230.94|444
1758724200000|2025-09-24 14:30:00|231.27|231.19|231.32|231.24|231.37|231.29|231.22|231.14|955
1758724500000|2025-09-24 14:35:00|231.37|231.29|231.47|231.39|231.52|231.44|231.37|231.24|404
1758724800000|2025-09-24 14:40:00|231.52|231.44|231.52|231.44|231.72|231.59|231.47|231.34|766
1758725100000|2025-09-24 14:45:00|231.57|231.49|231.37|231.29|231.62|231.54|231.37|231.29|489
1758725400000|2025-09-24 14:50:00|231.42|231.24|231.47|231.34|231.57|231.49|231.32|231.24|642
1758725700000|2025-09-24 14:55:00|231.42|231.39|231.32|231.19|231.42|231.39|231.27|231.19|243
1758726000000|2025-09-24 15:00:00|231.22|231.24|231.27|231.19|231.32|231.24|231.07|230.99|1038
1758726300000|2025-09-24 15:05:00|231.32|231.24|231.12|231.04|231.32|231.24|230.97|230.89|329
1758726600000|2025-09-24 15:10:00|231.17|231.09|231.02|230.94|231.22|231.14|230.97|230.89|598
1758726900000|2025-09-24 15:15:00|231.07|230.99|230.87|230.79|231.07|230.99|230.82|230.74|2046
1758727200000|2025-09-24 15:20:00|230.92|230.84|231.27|231.19|231.27|231.19|230.92|230.84|1350
1758727500000|2025-09-24 15:25:00|231.22|231.14|231.12|231.04|231.22|231.14|231.12|231.04|1694
1758727800000|2025-09-24 15:30:00|231.17|231.09|231.02|230.94|231.22|231.14|230.97|230.89|4883
1758728100000|2025-09-24 15:35:00|230.97|230.89|231.07|230.99|231.07|230.99|230.92|230.79|1632
1758728400000|2025-09-24 15:40:00|231.02|230.94|230.92|230.79|231.17|231.09|230.87|230.74|6587
1758728700000|2025-09-24 15:45:00|230.87|230.84|230.72|230.64|230.92|230.84|230.72|230.64|272
1758729000000|2025-09-24 15:50:00|230.67|230.59|230.62|230.54|230.72|230.64|230.57|230.49|533
1758729300000|2025-09-24 15:55:00|230.57|230.49|230.52|230.44|230.62|230.54|230.42|230.34|512
1758729600000|2025-09-24 16:00:00|230.47|230.39|230.57|230.49|230.62|230.49|230.47|230.39|287
1758729900000|2025-09-24 16:05:00|230.52|230.44|230.57|230.44|230.57|230.49|230.47|230.39|886
1758730200000|2025-09-24 16:10:00|230.52|230.49|230.42|230.34|230.57|230.49|230.37|230.29|209
1758730500000|2025-09-24 16:15:00|230.37|230.29|230.47|230.39|230.52|230.39|230.37|230.24|147
1758730800000|2025-09-24 16:20:00|230.52|230.44|230.57|230.49|230.62|230.49|230.42|230.34|401
1758731100000|2025-09-24 16:25:00|230.62|230.54|230.62|230.54|230.67|230.59|230.57|230.49|73
1758731400000|2025-09-24 16:30:00|230.57|230.49|230.62|230.54|230.67|230.54|230.57|230.49|117
1758731700000|2025-09-24 16:35:00|230.67|230.59|230.67|230.54|230.67|230.59|230.62|230.49|74
1758732000000|2025-09-24 16:40:00|230.72|230.59|230.67|230.59|230.72|230.64|230.62|230.54|38
1758732300000|2025-09-24 16:45:00|230.62|230.54|230.62|230.54|230.67|230.59|230.62|230.49|6
1758732600000|2025-09-24 16:50:00|230.57|230.49|230.62|230.54|230.62|230.54|230.57|230.49|63
1758732900000|2025-09-24 16:55:00|230.57|230.49|230.62|230.54|230.62|230.54|230.52|230.44|325
1758733200000|2025-09-24 17:00:00|230.67|230.49|230.62|230.54|230.67|230.54|230.57|230.49|15
1758733500000|2025-09-24 17:05:00|230.67|230.49|230.72|230.59|230.72|230.59|230.67|230.49|15
1758733800000|2025-09-24 17:10:00|230.77|230.64|230.77|230.69|230.87|230.74|230.77|230.64|60
1758734100000|2025-09-24 17:15:00|230.82|230.74|230.72|230.64|230.82|230.74|230.72|230.64|650
1758734400000|2025-09-24 17:20:00|230.67|230.59|230.72|230.59|230.72|230.64|230.67|230.59|49
1758734700000|2025-09-24 17:25:00|230.67|230.64|230.72|230.59|230.72|230.64|230.67|230.59|27
1758735000000|2025-09-24 17:30:00|230.77|230.64|230.82|230.69|230.82|230.69|230.77|230.64|25
1758735300000|2025-09-24 17:35:00|230.77|230.64|230.62|230.54|230.82|230.64|230.62|230.54|1
1758735600000|2025-09-24 17:40:00|230.57|230.49|230.57|230.49|230.62|230.49|230.57|230.49|8
1758735900000|2025-09-24 17:45:00|230.52|230.44|230.47|230.39|230.52|230.44|230.47|230.39|11
1758736200000|2025-09-24 17:50:00|230.52|230.34|230.47|230.34|230.52|230.34|230.42|230.34|8
1758736500000|2025-09-24 17:55:00|230.52|230.39|230.42|230.34|230.52|230.39|230.42|230.34|3
1758736800000|2025-09-24 18:00:00|230.47||230.42||230.47||230.42||4
1758737100000|2025-09-24 18:05:00|230.47|230.39|230.42|230.34|230.47|230.39|230.42|230.34|6
1758737400000|2025-09-24 18:10:00|230.37|230.29|230.42|230.29|230.42|230.29|230.37|230.29|8
1758737700000|2025-09-24 18:15:00|230.47|230.34|230.47|230.34|230.47|230.34|230.42|230.34|3
1758738000000|2025-09-24 18:20:00|230.42|230.29|230.42|230.29|230.42|230.34|230.42|230.29|2
1758738300000|2025-09-24 18:25:00|230.37|230.34|230.52|230.39|230.52|230.39|230.37|230.34|3
1758738600000|2025-09-24 18:30:00|230.47|230.44|230.52|230.39|230.52|230.44|230.47|230.39|0
1758738900000|2025-09-24 18:35:00|230.57|230.44|230.57|230.49|230.62|230.49|230.57|230.39|22
1758739200000|2025-09-24 18:40:00|230.62|230.54|230.67|230.54|230.67|230.54|230.57|230.54|11
1758739500000|2025-09-24 18:45:00|230.62|230.59|230.67|230.54|230.72|230.59|230.62|230.54|7
1758739800000|2025-09-24 18:50:00|230.62|230.59|230.72|230.59|230.72|230.64|230.62|230.54|57
1758740100000|2025-09-24 18:55:00|230.67||230.67||230.72||230.67||4
1758740400000|2025-09-24 19:00:00|230.62|230.54|230.67|230.59|230.67|230.59|230.62|230.54|4
1758740700000|2025-09-24 19:05:00|230.62|230.54|230.62|230.54|230.67|230.59|230.62|230.54|10
1758741000000|2025-09-24 19:10:00|230.67|230.59|230.67|230.54|230.67|230.59|230.62|230.54|3
1758741300000|2025-09-24 19:15:00|230.62|230.59|230.67|230.59|230.67|230.59|230.62|230.54|3
1758741600000|2025-09-24 19:20:00|230.72|230.54|230.67|230.54|230.72|230.64|230.67|230.54|108
1758741900000|2025-09-24 19:25:00|230.72|230.59|230.72|230.64|230.77|230.64|230.67|230.54|68
1758742200000|2025-09-24 19:30:00|230.67|230.59|230.67|230.59|230.72|230.59|230.67|230.59|9
1758742500000|2025-09-24 19:35:00|230.62|230.54|230.72|230.64|230.72|230.64|230.62|230.54|65
1758742800000|2025-09-24 19:40:00|230.67|230.59|230.67|230.59|230.67|230.59|230.67|230.59|1
1758743100000|2025-09-24 19:45:00|230.62|230.54|230.72|230.64|230.72|230.64|230.62|230.54|28
1758743400000|2025-09-24 19:50:00|230.77|230.69|230.82|230.69|230.82|230.74|230.72|230.69|46
1758743700000|2025-09-24 19:55:00|230.77|230.64|230.87|230.74|230.87|230.74|230.72|230.59|214
1758780000000|2025-09-25 06:00:00|231.02|230.94|231.17|231.09|231.17|231.09|231.02|230.94|27
1758780300000|2025-09-25 06:05:00|231.12|231.04|231.27|231.19|231.32|231.24|231.12|231.04|36
1758780600000|2025-09-25 06:10:00|231.32|231.14|231.12|230.99|231.32|231.19|231.12|230.99|24
1758780900000|2025-09-25 06:15:00|231.07|231.04|230.92|230.79|231.07|231.04|230.82|230.69|567
1758781200000|2025-09-25 06:20:00|230.97|230.84|230.92|230.79|230.97|230.84|230.87|230.74|14
1758781500000|2025-09-25 06:25:00|230.97|230.84|230.92|230.79|230.97|230.89|230.87|230.79|11
1758781800000|2025-09-25 06:30:00|230.87|230.84|230.92|230.79|231.02|230.89|230.82|230.74|29
1758782100000|2025-09-25 06:35:00|230.87|230.74|230.52|230.39|230.87|230.74|230.47|230.34|187
1758782400000|2025-09-25 06:40:00|230.47|230.34|230.17|230.04|230.47|230.34|230.07|229.99|224
1758782700000|2025-09-25 06:45:00|230.27|230.09|230.32|230.24|230.42|230.24|230.17|230.09|140
1758783000000|2025-09-25 06:50:00|230.37|230.29|230.37|230.29|230.47|230.34|230.32|230.24|84
1758783300000|2025-09-25 06:55:00|230.32|230.24|230.32|230.19|230.37|230.29|230.22|230.14|246
1758783600000|2025-09-25 07:00:00|230.27|230.14|229.92|229.84|230.67|230.54|229.82|229.69|2534
1758783900000|2025-09-25 07:05:00|229.97|229.79|229.47|229.39|230.22|230.14|229.47|229.39|1659
1758784200000|2025-09-25 07:10:00|229.52|229.44|229.12|228.99|229.82|229.74|228.67|228.59|2926
1758784500000|2025-09-25 07:15:00|229.17|229.04|229.27|229.19|229.42|229.34|228.92|228.84|1415
1758784800000|2025-09-25 07:20:00|229.37|229.24|229.67|229.59|229.82|229.74|229.12|229.04|1141
1758785100000|2025-09-25 07:25:00|229.72|229.54|229.67|229.59|229.87|229.79|229.57|229.44|153
1758785400000|2025-09-25 07:30:00|229.72|229.54|229.87|229.79|229.92|229.84|229.52|229.39|439
1758785700000|2025-09-25 07:35:00|229.82|229.74|229.77|229.69|229.92|229.79|229.67|229.59|540
1758786000000|2025-09-25 07:40:00|229.82|229.74|230.12|230.04|230.17|230.04|229.72|229.64|245
1758786300000|2025-09-25 07:45:00|230.07|229.99|230.02|229.94|230.22|230.14|229.87|229.79|627
1758786600000|2025-09-25 07:50:00|229.97|229.89|230.02|229.94|230.07|229.99|229.72|229.59|855
1758786900000|2025-09-25 07:55:00|230.07|229.99|230.32|230.24|230.37|230.29|230.02|229.99|635
1758787200000|2025-09-25 08:00:00|230.42|230.29|230.62|230.49|230.72|230.64|230.37|230.29|486
1758787500000|2025-09-25 08:05:00|230.57|230.54|230.57|230.49|230.72|230.64|230.52|230.39|198
1758787800000|2025-09-25 08:10:00|230.62|230.44|230.42|230.34|230.67|230.54|230.32|230.24|198
1758788100000|2025-09-25 08:15:00|230.52|230.39|230.52|230.44|230.77|230.69|230.47|230.34|187
1758788400000|2025-09-25 08:20:00|230.57|230.49|230.37|230.29|230.62|230.54|230.32|230.24|292
1758788700000|2025-09-25 08:25:00|230.32|230.24|230.37|230.29|230.57|230.49|230.27|230.19|118
1758789000000|2025-09-25 08:30:00|230.42|230.24|230.27|230.19|230.42|230.34|230.27|230.19|134
1758789300000|2025-09-25 08:35:00|230.32|230.24|230.17|230.09|230.32|230.24|230.07|229.99|464
1758789600000|2025-09-25 08:40:00|230.22|230.04|230.02|229.89|230.27|230.19|229.97|229.89|917
1758789900000|2025-09-25 08:45:00|229.97|229.94|230.07|229.99|230.22|230.14|229.92|229.84|152
1758790200000|2025-09-25 08:50:00|230.12|229.94|230.02|229.89|230.22|230.14|229.92|229.84|562
1758790500000|2025-09-25 08:55:00|229.97|229.94|229.87|229.79|230.12|230.04|229.87|229.79|901
1758790800000|2025-09-25 09:00:00|229.97|229.74|229.97|229.89|230.07|229.99|229.92|229.74|490
1758791100000|2025-09-25 09:05:00|229.92|229.84|230.07|229.99|230.07|229.99|229.82|229.74|465
1758791400000|2025-09-25 09:10:00|230.12|230.04|230.17|230.09|230.37|230.29|230.12|230.04|387
1758791700000|2025-09-25 09:15:00|230.27|230.19|230.57|230.49|230.72|230.64|230.27|230.19|861
1758792000000|2025-09-25 09:20:00|230.62|230.54|230.57|230.49|230.67|230.59|230.42|230.34|1327
1758792300000|2025-09-25 09:25:00|230.62|230.54|230.72|230.64|230.72|230.64|230.57|230.49|84
1758792600000|2025-09-25 09:30:00|230.67|230.59|230.77|230.64|230.82|230.74|230.67|230.59|790
1758792900000|2025-09-25 09:35:00|230.82|230.69|230.82|230.74|230.97|230.84|230.77|230.64|383
1758793200000|2025-09-25 09:40:00|230.87|230.69|230.47|230.34|230.87|230.74|230.42|230.34|586
1758793500000|2025-09-25 09:45:00|230.42|230.29|230.42|230.34|230.52|230.44|230.07|229.99|1440
1758793800000|2025-09-25 09:50:00|230.47|230.29|230.22|230.09|230.62|230.54|230.17|230.09|741
1758794100000|2025-09-25 09:55:00|230.17|230.14|229.87|229.79|230.22|230.14|229.87|229.79|484
1758794400000|2025-09-25 10:00:00|229.82|229.74|229.72|229.64|229.92|229.84|229.72|229.64|303
1758794700000|2025-09-25 10:05:00|229.77|229.59|229.67|229.59|229.87|229.74|229.57|229.49|624
1758795000000|2025-09-25 10:10:00|229.62|229.54|229.92|229.79|230.02|229.94|229.62|229.54|109
1758795300000|2025-09-25 10:15:00|229.97|229.84|229.97|229.89|230.02|229.94|229.82|229.74|144
1758795600000|2025-09-25 10:20:00|229.92|229.84|230.02|229.94|230.07|229.99|229.92|229.84|218
1758795900000|2025-09-25 10:25:00|230.07|229.99|230.02|229.89|230.17|230.09|229.92|229.84|258
1758796200000|2025-09-25 10:30:00|229.97|229.94|229.97|229.89|230.12|230.04|229.97|229.89|283
1758796500000|2025-09-25 10:35:00|230.02|229.94|229.67|229.59|230.02|229.94|229.67|229.59|538
1758796800000|2025-09-25 10:40:00|229.62|229.54|229.82|229.74|229.87|229.79|229.62|229.54|293
1758797100000|2025-09-25 10:45:00|229.87|229.79|230.07|229.99|230.07|229.99|229.82|229.79|251
1758797400000|2025-09-25 10:50:00|230.12|230.04|230.12|230.04|230.17|230.09|230.02|229.94|135
1758797700000|2025-09-25 10:55:00|230.07|229.99|230.02|229.89|230.17|230.09|229.97|229.89|406
1758798000000|2025-09-25 11:00:00|229.97|229.94|229.97|229.84|230.07|229.99|229.77|229.69|206
1758798300000|2025-09-25 11:05:00|229.92|229.89|229.97|229.89|230.02|229.94|229.87|229.74|76
1758798600000|2025-09-25 11:10:00|229.92|229.84|229.82|229.74|229.97|229.84|229.77|229.69|811
1758798900000|2025-09-25 11:15:00|229.87|229.79|229.97|229.89|229.97|229.89|229.87|229.74|191
1758799200000|2025-09-25 11:20:00|230.02|229.94|229.87|229.74|230.02|229.94|229.62|229.54|2238
1758799500000|2025-09-25 11:25:00|229.82|229.79|230.02|229.89|230.07|229.99|229.82|229.74|180
1758799800000|2025-09-25 11:30:00|229.97|229.94|229.67|229.59|230.02|229.94|229.62|229.54|256
1758800100000|2025-09-25 11:35:00|229.62|229.54|229.47|229.34|229.77|229.64|229.47|229.34|422
1758800400000|2025-09-25 11:40:00|229.52|229.39|229.27|229.19|229.62|229.49|229.27|229.19|1461
1758800700000|2025-09-25 11:45:00|229.32|229.24|229.72|229.64|229.82|229.74|229.32|229.19|265
1758801000000|2025-09-25 11:50:00|229.77|229.69|229.82|229.74|229.92|229.84|229.77|229.69|155
1758801300000|2025-09-25 11:55:00|229.87|229.69|229.82|229.69|229.92|229.84|229.72|229.59|318
1758801600000|2025-09-25 12:00:00|229.77|229.74|229.72|229.64|229.77|229.74|229.57|229.49|95
1758801900000|2025-09-25 12:05:00|229.77|229.69|229.87|229.79|229.87|229.79|229.72|229.64|162
1758802200000|2025-09-25 12:10:00|229.92|229.84|229.67|229.54|229.97|229.89|229.62|229.54|347
1758802500000|2025-09-25 12:15:00|229.62|229.59|229.67|229.59|229.77|229.64|229.52|229.44|93
1758802800000|2025-09-25 12:20:00|229.62|229.54|229.67|229.54|229.87|229.74|229.57|229.49|2726
1758803100000|2025-09-25 12:25:00|229.72|229.59|229.57|229.44|229.72|229.64|229.52|229.44|975
1758803400000|2025-09-25 12:30:00|229.52|229.49|229.12|229.04|229.67|229.54|229.12|229.04|725
1758803700000|2025-09-25 12:35:00|229.07|228.99|229.42|229.29|229.47|229.39|229.02|228.94|1695
1758804000000|2025-09-25 12:40:00|229.37|229.34|229.27|229.19|229.52|229.39|229.27|229.19|1086
1758804300000|2025-09-25 12:45:00|229.22|229.14|229.07|228.99|229.27|229.19|228.97|228.89|1323
1758804600000|2025-09-25 12:50:00|229.12|229.04|229.02|228.94|229.22|229.09|228.97|228.89|252
1758804900000|2025-09-25 12:55:00|229.07|228.99|229.42|229.34|229.52|229.39|229.02|228.94|237
1758805200000|2025-09-25 13:00:00|229.37|229.29|229.42|229.34|229.52|229.44|229.32|229.24|763
1758805500000|2025-09-25 13:05:00|229.47|229.39|229.42|229.34|229.57|229.49|229.37|229.29|278
1758805800000|2025-09-25 13:10:00|229.47|229.39|229.67|229.59|229.77|229.69|229.37|229.29|543
1758806100000|2025-09-25 13:15:00|229.72|229.64|229.77|229.69|229.87|229.79|229.57|229.49|2778
1758806400000|2025-09-25 13:20:00|229.72|229.64|229.77|229.64|229.77|229.69|229.67|229.59|240
1758806700000|2025-09-25 13:25:00|229.72|229.69|229.57|229.49|229.77|229.69|229.47|229.39|932
1758807000000|2025-09-25 13:30:00|229.67|229.59|229.67|229.54|229.92|229.84|229.62|229.54|682
1758807300000|2025-09-25 13:35:00|229.62|229.59|229.62|229.49|229.82|229.69|229.52|229.44|646
1758807600000|2025-09-25 13:40:00|229.57|229.54|229.62|229.49|229.67|229.59|229.42|229.34|449
1758807900000|2025-09-25 13:45:00|229.57|229.44|229.87|229.79|229.97|229.84|229.52|229.44|584
1758808200000|2025-09-25 13:50:00|229.92|229.74|229.97|229.89|230.07|229.99|229.82|229.74|374
1758808500000|2025-09-25 13:55:00|229.92|229.84|229.82|229.69|230.02|229.94|229.72|229.64|444
1758808800000|2025-09-25 14:00:00|229.87|229.74|230.17|230.09|230.27|230.19|229.87|229.74|805
1758809100000|2025-09-25 14:05:00|230.12|230.04|230.17|230.04|230.17|230.09|229.97|229.89|235
1758809400000|2025-09-25 14:10:00|230.12|229.99|229.97|229.89|230.22|230.14|229.87|229.79|1525
1758809700000|2025-09-25 14:15:00|229.87|229.79|230.17|230.09|230.22|230.09|229.82|229.69|1671
1758810000000|2025-09-25 14:20:00|230.22|230.14|229.92|229.84|230.27|230.19|229.92|229.84|1176
1758810300000|2025-09-25 14:25:00|229.87|229.79|229.77|229.69|229.97|229.89|229.72|229.64|697
1758810600000|2025-09-25 14:30:00|229.82|229.74|229.92|229.84|229.92|229.84|229.77|229.69|206
1758810900000|2025-09-25 14:35:00|229.97|229.89|229.92|229.79|230.12|230.04|229.92|229.79|2314
1758811200000|2025-09-25 14:40:00|229.87|229.74|230.02|229.94|230.12|230.04|229.82|229.74|181
1758811500000|2025-09-25 14:45:00|230.07|229.99|230.17|230.09|230.17|230.09|229.97|229.84|1245
1758811800000|2025-09-25 14:50:00|230.12|230.04|230.37|230.24|230.37|230.29|230.07|229.99|664
1758812100000|2025-09-25 14:55:00|230.32|230.19|230.32|230.24|230.37|230.29|230.27|230.19|749
1758812400000|2025-09-25 15:00:00|230.27|230.19|230.22|230.09|230.37|230.29|230.17|230.09|1086
1758812700000|2025-09-25 15:05:00|230.17|230.14|230.07|229.99|230.22|230.14|230.02|229.89|2686
1758813000000|2025-09-25 15:10:00|230.02|229.94|229.92|229.84|230.12|230.04|229.92|229.79|3375
1758813300000|2025-09-25 15:15:00|229.97|229.89|229.72|229.59|229.97|229.89|229.62|229.54|1769
1758813600000|2025-09-25 15:20:00|229.67|229.54|229.42|229.34|229.67|229.54|229.37|229.29|753
1758813900000|2025-09-25 15:25:00|229.47|229.29|229.52|229.44|229.57|229.49|229.37|229.29|3787
1758814200000|2025-09-25 15:30:00|229.57|229.49|230.12|230.04|230.17|230.04|229.52|229.44|4834
1758814500000|2025-09-25 15:35:00|230.17|229.99|230.27|230.19|230.32|230.19|230.12|229.99|1358
1758814800000|2025-09-25 15:40:00|230.32|230.24|230.52|230.44|230.57|230.49|230.32|230.24|1235
1758815100000|2025-09-25 15:45:00|230.47|230.39|230.47|230.34|230.52|230.44|230.42|230.34|862
1758815400000|2025-09-25 15:50:00|230.42|230.39|230.52|230.44|230.52|230.44|230.42|230.34|598
1758815700000|2025-09-25 15:55:00|230.57|230.49|230.57|230.49|230.62|230.49|230.52|230.44|446
1758816000000|2025-09-25 16:00:00|230.62|230.44|230.52|230.39|230.62|230.49|230.52|230.39|137
1758816300000|2025-09-25 16:05:00|230.47|230.34|230.57|230.49|230.57|230.49|230.47|230.34|763
1758816600000|2025-09-25 16:10:00|230.62|230.44|230.57|230.49|230.62|230.54|230.52|230.44|98
1758816900000|2025-09-25 16:15:00|230.62|230.54|230.57|230.49|230.67|230.59|230.57|230.49|2479
1758817200000|2025-09-25 16:20:00|230.52|230.44|230.42|230.34|230.52|230.44|230.37|230.24|226
1758817500000|2025-09-25 16:25:00|230.37|230.29|230.37|230.29|230.42|230.34|230.37|230.29|126
1758817800000|2025-09-25 16:30:00|230.42|230.34|230.47|230.34|230.47|230.39|230.37|230.29|54
1758818100000|2025-09-25 16:35:00|230.42|230.29|230.42|230.29|230.47|230.39|230.37|230.29|138
1758818400000|2025-09-25 16:40:00|230.37|230.24|230.42|230.34|230.52|230.39|230.32|230.19|71
1758818700000|2025-09-25 16:45:00|230.47|230.39|230.52|230.39|230.62|230.49|230.47|230.39|49
1758819000000|2025-09-25 16:50:00|230.47|230.44|230.52|230.44|230.52|230.44|230.47|230.39|35
1758819300000|2025-09-25 16:55:00|230.47|230.39|230.52|230.39|230.52|230.44|230.47|230.39|49
1758819600000|2025-09-25 17:00:00|230.47|230.44|230.52|230.44|230.52|230.44|230.47|230.39|33
1758819900000|2025-09-25 17:05:00|230.57|230.39|230.57|230.49|230.62|230.54|230.57|230.39|39
1758820200000|2025-09-25 17:10:00|230.62|230.54|230.62|230.54|230.67|230.59|230.57|230.49|322
1758820500000|2025-09-25 17:15:00|230.57|230.49|230.47|230.39|230.57|230.49|230.42|230.29|866
1758820800000|2025-09-25 17:20:00|230.42|230.34|230.07|229.99|230.42|230.34|230.07|229.99|342
1758821100000|2025-09-25 17:25:00|230.12|230.04|230.22|230.09|230.22|230.14|230.12|230.04|313
1758821400000|2025-09-25 17:30:00|230.17|230.04|230.12|229.99|230.22|230.14|230.07|229.99|62
1758821700000|2025-09-25 17:35:00|230.07|230.04|230.22|230.09|230.27|230.14|230.07|229.94|150
1758822000000|2025-09-25 17:40:00|230.17|230.14|230.22|230.14|230.27|230.14|230.17|230.04|65
1758822300000|2025-09-25 17:45:00|230.27|230.09|230.22|230.14|230.27|230.14|230.17|230.04|138
1758822600000|2025-09-25 17:50:00|230.17|230.09|230.22|230.09|230.22|230.14|230.17|230.09|65
1758822900000|2025-09-25 17:55:00|230.17|230.04|230.02|229.94|230.22|230.04|230.02|229.89|195
1758823200000|2025-09-25 18:00:00|229.97|229.89|229.57|229.49|229.97|229.89|229.57|229.44|160
1758823500000|2025-09-25 18:05:00|229.62|229.44|229.82|229.69|229.82|229.69|229.62|229.44|200
1758823800000|2025-09-25 18:10:00|229.87|229.74|229.97|229.89|229.97|229.89|229.87|229.69|144
1758824100000|2025-09-25 18:15:00|230.02|229.94|230.17|230.04|230.17|230.09|230.02|229.94|34
1758824400000|2025-09-25 18:20:00|230.12|229.99|230.17|230.09|230.17|230.09|230.07|229.99|105
1758824700000|2025-09-25 18:25:00|230.22|230.04|230.22|230.14|230.27|230.19|230.17|230.04|75
1758825000000|2025-09-25 18:30:00|230.27|230.19|230.22|230.14|230.32|230.19|230.22|230.09|20
1758825300000|2025-09-25 18:35:00|230.27|230.09|230.32|230.24|230.32|230.24|230.27|230.09|148
1758825600000|2025-09-25 18:40:00|230.37|230.29|230.42|230.29|230.47|230.39|230.37|230.24|146
1758825900000|2025-09-25 18:45:00|230.37|230.34|230.47|230.34|230.47|230.34|230.32|230.19|53
1758826200000|2025-09-25 18:50:00|230.42|230.39|230.47|230.39|230.47|230.39|230.42|230.34|88
1758826500000|2025-09-25 18:55:00|230.52|230.44|230.52|230.39|230.52|230.44|230.47|230.34|13
1758826800000|2025-09-25 19:00:00|230.47|230.34|230.52|230.44|230.57|230.44|230.47|230.34|57
1758827100000|2025-09-25 19:05:00|230.47|230.39|230.47|230.34|230.52|230.44|230.47|230.34|66
1758827400000|2025-09-25 19:10:00|230.42|230.39|230.52|230.39|230.57|230.44|230.42|230.39|17
1758827700000|2025-09-25 19:15:00|230.47|230.44|230.47|230.39|230.52|230.44|230.47|230.34|7
1758828000000|2025-09-25 19:20:00|230.52|230.34|230.37|230.29|230.52|230.39|230.37|230.24|7
1758828300000|2025-09-25 19:25:00|230.42|230.24|230.42|230.29|230.42|230.29|230.32|230.24|68
1758828600000|2025-09-25 19:30:00|230.47|230.34|230.37|230.29|230.47|230.34|230.37|230.29|17
1758828900000|2025-09-25 19:35:00|230.42|230.34|230.42|230.34|230.42|230.34|230.37|230.29|26
1758829200000|2025-09-25 19:40:00|230.47|230.39|230.52|230.44|230.57|230.49|230.47|230.39|21
1758829500000|2025-09-25 19:45:00|230.57|230.39|230.52|230.39|230.57|230.49|230.47|230.39|97
1758829800000|2025-09-25 19:50:00|230.47|230.44|230.67|230.54|230.67|230.59|230.47|230.39|221
1758830100000|2025-09-25 19:55:00|230.62|230.49|230.72|230.59|230.72|230.64|230.57|230.49|174
1758866400000|2025-09-26 06:00:00|230.74|230.67|230.72|230.59|230.77|230.67|230.62|230.54|24
1758866700000|2025-09-26 06:05:00|230.67|230.54|230.77|230.64|230.77|230.69|230.62|230.54|32
1758867000000|2025-09-26 06:10:00|230.72|230.69|230.92|230.79|230.92|230.84|230.72|230.64|89
1758867300000|2025-09-26 06:15:00|230.87|230.89|230.92|230.79|230.97|230.89|230.82|230.74|82
1758867600000|2025-09-26 06:20:00|230.87|230.74|230.97|230.84|231.02|230.89|230.87|230.74|10
1758867900000|2025-09-26 06:25:00|230.92|230.89|230.97|230.84|231.02|230.89|230.92|230.79|8
1758868200000|2025-09-26 06:30:00|230.92|230.79|230.92|230.79|230.97|230.84|230.87|230.79|6
1758868500000|2025-09-26 06:35:00|230.87|230.84|230.92|230.79|230.97|230.84|230.87|230.79|10
1758868800000|2025-09-26 06:40:00|230.87|230.84|230.87|230.74|230.92|230.84|230.82|230.74|23
1758869100000|2025-09-26 06:45:00|230.82|230.79|230.87|230.79|230.87|230.79|230.82|230.74|9
1758869400000|2025-09-26 06:50:00|230.92|230.84|230.82|230.74|230.92|230.84|230.82|230.74|68
1758869700000|2025-09-26 06:55:00|230.77|230.69|230.92|230.79|231.02|230.94|230.72|230.64|272
1758870000000|2025-09-26 07:00:00|231.07|230.99|232.02|231.94|232.37|232.29|231.07|230.99|2454
1758870300000|2025-09-26 07:05:00|232.07|231.99|232.12|231.99|232.17|232.04|231.62|231.54|1076
1758870600000|2025-09-26 07:10:00|232.17|232.04|232.37|232.29|232.52|232.44|232.17|232.04|1404
1758870900000|2025-09-26 07:15:00|232.32|232.24|232.07|231.94|232.37|232.29|232.02|231.94|1148
1758871200000|2025-09-26 07:20:00|232.02|231.99|231.87|231.79|232.07|231.99|231.72|231.59|727
1758871500000|2025-09-26 07:25:00|231.92|231.84|232.27|232.19|232.27|232.19|231.82|231.74|313
1758871800000|2025-09-26 07:30:00|232.32|232.24|232.22|232.14|232.47|232.34|232.17|232.09|678
1758872100000|2025-09-26 07:35:00|232.27|232.19|232.32|232.19|232.47|232.39|232.17|232.09|1588
1758872400000|2025-09-26 07:40:00|232.27|232.24|232.22|232.14|232.37|232.29|232.12|232.04|849
1758872700000|2025-09-26 07:45:00|232.17|232.09|232.07|231.99|232.27|232.19|231.97|231.89|402
1758873000000|2025-09-26 07:50:00|232.02|231.94|231.57|231.49|232.02|231.99|231.57|231.44|283
1758873300000|2025-09-26 07:55:00|231.62|231.54|231.57|231.49|231.72|231.64|231.52|231.44|296
1758873600000|2025-09-26 08:00:00|231.52|231.44|231.82|231.69|231.87|231.79|231.52|231.39|469
1758873900000|2025-09-26 08:05:00|231.77|231.74|231.67|231.54|231.87|231.74|231.67|231.54|92
1758874200000|2025-09-26 08:10:00|231.72|231.59|231.87|231.74|231.87|231.79|231.67|231.59|100
1758874500000|2025-09-26 08:15:00|231.82|231.69|231.92|231.79|231.97|231.84|231.77|231.69|138
1758874800000|2025-09-26 08:20:00|231.87|231.84|232.12|232.04|232.12|232.04|231.82|231.74|147
1758875100000|2025-09-26 08:25:00|232.17|232.09|231.92|231.79|232.17|232.09|231.77|231.69|192
1758875400000|2025-09-26 08:30:00|231.97|231.84|231.97|231.84|231.97|231.89|231.77|231.69|2613
1758875700000|2025-09-26 08:35:00|231.92|231.89|232.07|231.94|232.07|231.99|231.92|231.79|110
1758876000000|2025-09-26 08:40:00|232.12|231.99|232.17|232.09|232.22|232.09|232.02|231.89|689
1758876300000|2025-09-26 08:45:00|232.22|232.14|231.87|231.74|232.22|232.14|231.82|231.69|308
1758876600000|2025-09-26 08:50:00|231.82|231.79|231.72|231.64|231.87|231.79|231.67|231.59|854
1758876900000|2025-09-26 08:55:00|231.82|231.69|231.82|231.74|231.87|231.79|231.62|231.54|91
1758877200000|2025-09-26 09:00:00|231.77|231.69|231.52|231.44|231.82|231.74|231.47|231.39|399
1758877500000|2025-09-26 09:05:00|231.57|231.49|231.67|231.54|231.67|231.59|231.47|231.39|171
1758877800000|2025-09-26 09:10:00|231.62|231.59|231.92|231.84|231.97|231.89|231.62|231.54|549
1758878100000|2025-09-26 09:15:00|231.97|231.89|231.97|231.89|231.97|231.89|231.92|231.79|257
1758878400000|2025-09-26 09:20:00|231.92|231.84|232.02|231.94|232.02|231.94|231.92|231.84|84
1758878700000|2025-09-26 09:25:00|231.97|231.89|231.62|231.54|231.97|231.89|231.62|231.54|1330
1758879000000|2025-09-26 09:30:00|231.57|231.49|231.57|231.49|231.77|231.69|231.47|231.39|272
1758879300000|2025-09-26 09:35:00|231.62|231.54|231.52|231.44|231.62|231.54|231.42|231.34|351
1758879600000|2025-09-26 09:40:00|231.57|231.49|231.77|231.64|231.77|231.64|231.52|231.49|104
1758879900000|2025-09-26 09:45:00|231.72|231.69|231.82|231.74|231.87|231.79|231.67|231.59|397
1758880200000|2025-09-26 09:50:00|231.87|231.79|231.87|231.74|232.02|231.94|231.82|231.74|999
1758880500000|2025-09-26 09:55:00|231.82|231.79|231.72|231.59|231.87|231.79|231.57|231.49|903
1758880800000|2025-09-26 10:00:00|231.67|231.64|231.77|231.64|231.97|231.84|231.67|231.59|425
1758881100000|2025-09-26 10:05:00|231.82|231.69|231.77|231.64|231.82|231.69|231.67|231.54|197
1758881400000|2025-09-26 10:10:00|231.82|231.69|231.87|231.74|231.92|231.84|231.77|231.69|105
1758881700000|2025-09-26 10:15:00|231.92|231.79|232.22|232.14|232.22|232.14|231.92|231.79|518
1758882000000|2025-09-26 10:20:00|232.27|232.19|232.27|232.19|232.37|232.29|232.12|232.04|389
1758882300000|2025-09-26 10:25:00|232.32|232.24|232.07|231.99|232.32|232.24|232.07|231.94|411
1758882600000|2025-09-26 10:30:00|232.02|231.94|232.22|232.14|232.27|232.19|231.97|231.89|120
1758882900000|2025-09-26 10:35:00|232.27|232.19|232.17|232.09|232.32|232.19|232.07|231.99|281
1758883200000|2025-09-26 10:40:00|232.22|232.14|231.97|231.89|232.27|232.14|231.97|231.89|10243
1758883500000|2025-09-26 10:45:00|232.02|231.94|231.87|231.79|232.07|231.99|231.87|231.79|152
1758883800000|2025-09-26 10:50:00|231.92|231.84|231.97|231.89|232.07|231.94|231.92|231.84|112
1758884100000|2025-09-26 10:55:00|232.02|231.94|232.07|231.99|232.07|231.99|231.97|231.89|33
1758884400000|2025-09-26 11:00:00|232.12|232.04|231.92|231.84|232.17|232.09|231.87|231.74|123
1758884700000|2025-09-26 11:05:00|231.97|231.89|231.97|231.89|231.97|231.89|231.87|231.79|166
1758885000000|2025-09-26 11:10:00|232.02|231.94|232.02|231.94|232.12|232.04|231.97|231.89|443
1758885300000|2025-09-26 11:15:00|232.07|231.99|232.07|231.99|232.17|232.04|232.02|231.94|417
1758885600000|2025-09-26 11:20:00|232.12|232.04|232.07|231.99|232.17|232.09|232.07|231.99|248
1758885900000|2025-09-26 11:25:00|232.02|231.94|232.12|232.04|232.17|232.09|232.02|231.94|263
1758886200000|2025-09-26 11:30:00|232.17|232.09|232.17|232.09|232.27|232.14|232.17|232.09|65
1758886500000|2025-09-26 11:35:00|232.22|232.14|232.12|232.04|232.22|232.14|232.12|231.99|152
1758886800000|2025-09-26 11:40:00|232.17|232.09|232.32|232.24|232.37|232.24|232.12|232.04|166
1758887100000|2025-09-26 11:45:00|232.37|232.29|232.57|232.44|232.57|232.49|232.37|232.24|534
1758887400000|2025-09-26 11:50:00|232.52|232.49|232.47|232.39|232.62|232.54|232.47|232.39|853
1758887700000|2025-09-26 11:55:00|232.52|232.44|232.67|232.59|232.67|232.59|232.47|232.39|543
1758888000000|2025-09-26 12:00:00|232.62|232.54|232.72|232.64|232.72|232.64|232.62|232.54|451
1758888300000|2025-09-26 12:05:00|232.77|232.69|232.72|232.64|232.82|232.74|232.72|232.64|230
1758888600000|2025-09-26 12:10:00|232.67|232.59|232.52|232.44|232.72|232.64|232.52|232.44|499
1758888900000|2025-09-26 12:15:00|232.57|232.49|232.52|232.44|232.72|232.64|232.52|232.44|248
1758889200000|2025-09-26 12:20:00|232.57|232.39|232.52|232.39|232.57|232.49|232.47|232.34|82
1758889500000|2025-09-26 12:25:00|232.47|232.44|232.57|232.44|232.67|232.59|232.47|232.39|182
1758889800000|2025-09-26 12:30:00|232.52|232.49|232.92|232.84|232.92|232.84|232.52|232.44|320
1758890100000|2025-09-26 12:35:00|232.87|232.79|233.17|233.09|233.22|233.09|232.82|232.69|539
1758890400000|2025-09-26 12:40:00|233.22|233.04|233.27|233.19|233.32|233.24|233.17|233.04|659
1758890700000|2025-09-26 12:45:00|233.22|233.14|233.32|233.24|233.37|233.29|233.07|232.99|958
1758891000000|2025-09-26 12:50:00|233.37|233.29|233.37|233.24|233.42|233.34|233.27|233.19|729
1758891300000|2025-09-26 12:55:00|233.32|233.29|233.47|233.39|233.52|233.44|233.27|233.19|396
1758891600000|2025-09-26 13:00:00|233.52|233.34|233.07|232.94|233.52|233.44|233.07|232.94|319
1758891900000|2025-09-26 13:05:00|233.02|232.99|232.92|232.84|233.07|232.99|232.92|232.84|310
1758892200000|2025-09-26 13:10:00|232.97|232.89|232.97|232.89|233.02|232.94|232.87|232.79|252
1758892500000|2025-09-26 13:15:00|233.02|232.94|233.07|232.99|233.12|232.99|232.82|232.74|413
1758892800000|2025-09-26 13:20:00|233.02|232.94|233.12|232.99|233.12|233.04|232.97|232.84|126
1758893100000|2025-09-26 13:25:00|233.07|233.04|233.17|233.04|233.17|233.09|233.02|232.94|497
1758893400000|2025-09-26 13:30:00|233.12|233.09|233.42|233.34|233.67|233.59|233.12|233.04|1107
1758893700000|2025-09-26 13:35:00|233.37|233.29|233.47|233.39|233.47|233.39|233.22|233.14|2598
1758894000000|2025-09-26 13:40:00|233.52|233.44|233.62|233.54|233.67|233.59|233.37|233.29|1083
1758894300000|2025-09-26 13:45:00|233.57|233.49|233.87|233.79|233.92|233.84|233.52|233.44|1822
1758894600000|2025-09-26 13:50:00|233.82|233.74|234.07|233.99|234.07|233.99|233.82|233.74|1998
1758894900000|2025-09-26 13:55:00|234.12|234.04|234.32|234.24|234.32|234.24|233.97|233.89|1234
1758895200000|2025-09-26 14:00:00|234.37|234.29|234.17|234.09|234.42|234.34|234.02|233.94|2359
1758895500000|2025-09-26 14:05:00|234.12|234.04|233.82|233.74|234.22|234.14|233.72|233.64|993
1758895800000|2025-09-26 14:10:00|233.87|233.79|233.82|233.74|233.92|233.84|233.62|233.49|271
1758896100000|2025-09-26 14:15:00|233.77|233.69|233.67|233.59|233.82|233.74|233.57|233.49|1038
1758896400000|2025-09-26 14:20:00|233.62|233.54|234.07|233.99|234.17|234.09|233.62|233.54|2263
1758896700000|2025-09-26 14:25:00|234.12|234.04|233.77|233.69|234.12|234.04|233.67|233.59|1113
1758897000000|2025-09-26 14:30:00|233.72|233.64|233.82|233.74|234.02|233.94|233.67|233.59|386
1758897300000|2025-09-26 14:35:00|233.77|233.69|233.67|233.59|233.87|233.79|233.67|233.59|711
1758897600000|2025-09-26 14:40:00|233.62|233.54|233.62|233.54|233.82|233.74|233.62|233.54|1262
1758897900000|2025-09-26 14:45:00|233.67|233.59|233.87|233.74|233.92|233.84|233.62|233.54|270
1758898200000|2025-09-26 14:50:00|233.92|233.79|233.92|233.79|233.97|233.89|233.87|233.79|193
1758898500000|2025-09-26 14:55:00|233.87|233.84|233.97|233.89|234.02|233.94|233.87|233.79|343
1758898800000|2025-09-26 15:00:00|234.02|233.94|233.87|233.79|234.02|233.94|233.87|233.79|354
1758899100000|2025-09-26 15:05:00|233.92|233.84|233.82|233.74|233.92|233.84|233.67|233.59|1189
1758899400000|2025-09-26 15:10:00|233.87|233.79|233.82|233.74|233.92|233.84|233.82|233.69|700
1758899700000|2025-09-26 15:15:00|233.77|233.69|233.92|233.84|233.92|233.84|233.72|233.64|1975
1758900000000|2025-09-26 15:20:00|233.97|233.89|233.77|233.69|234.02|233.89|233.77|233.69|2535
1758900300000|2025-09-26 15:25:00|233.72|233.64|233.92|233.84|233.97|233.89|233.57|233.49|5517
1758900600000|2025-09-26 15:30:00|233.87|233.79|233.92|233.84|234.02|233.89|233.82|233.74|7906
1758900900000|2025-09-26 15:35:00|233.97|233.89|233.72|233.64|234.02|233.94|233.72|233.64|2056
1758901200000|2025-09-26 15:40:00|233.67|233.59|233.62|233.54|233.77|233.69|233.57|233.49|1110
1758901500000|2025-09-26 15:45:00|233.57|233.49|233.62|233.54|233.62|233.54|233.57|233.44|1350
1758901800000|2025-09-26 15:50:00|233.57|233.49|233.52|233.39|233.62|233.54|233.47|233.39|928
1758902100000|2025-09-26 15:55:00|233.47|233.34|233.42|233.29|233.47|233.39|233.32|233.24|1050
1758902400000|2025-09-26 16:00:00|233.37|233.34|233.37|233.24|233.37|233.34|233.32|233.24|458
1758902700000|2025-09-26 16:05:00|233.42|233.29|233.32|233.24|233.42|233.34|233.32|233.24|263
1758903000000|2025-09-26 16:10:00|233.27|233.19|233.37|233.29|233.37|233.29|233.27|233.19|258
1758903300000|2025-09-26 16:15:00|233.42|233.34|233.47|233.39|233.47|233.39|233.32|233.24|128
1758903600000|2025-09-26 16:20:00|233.52|233.44|233.67|233.59|233.67|233.59|233.52|233.44|225
1758903900000|2025-09-26 16:25:00|233.72|233.64|233.67|233.59|233.72|233.64|233.62|233.54|77
1758904200000|2025-09-26 16:30:00|233.72|233.64|233.62|233.54|233.72|233.64|233.57|233.49|231
1758904500000|2025-09-26 16:35:00|233.57|233.49|233.62|233.54|233.67|233.59|233.57|233.49|18
1758904800000|2025-09-26 16:40:00|233.67|233.59|233.67|233.59|233.67|233.59|233.62|233.54|30
1758905100000|2025-09-26 16:45:00|233.72|233.64|233.67|233.59|233.72|233.64|233.57|233.49|33
1758905400000|2025-09-26 16:50:00|233.62|233.54|233.67|233.59|233.72|233.64|233.62|233.54|49
1758905700000|2025-09-26 16:55:00|233.72|233.64|233.77|233.69|233.77|233.69|233.72|233.59|35
1758906000000|2025-09-26 17:00:00|233.72|233.64|233.67|233.59|233.77|233.64|233.67|233.59|63
1758906300000|2025-09-26 17:05:00|233.72|233.64|233.62|233.54|233.72|233.64|233.62|233.54|74
1758906600000|2025-09-26 17:10:00|233.67|233.59|233.62|233.54|233.67|233.59|233.62|233.54|155
1758906900000|2025-09-26 17:15:00|233.57|233.49|233.57|233.49|233.62|233.49|233.57|233.49|6
1758907200000|2025-09-26 17:20:00|233.52|233.44|233.62|233.49|233.62|233.49|233.52|233.44|77
1758907500000|2025-09-26 17:25:00|233.57|233.54|233.57|233.49|233.62|233.54|233.57|233.49|25
1758907800000|2025-09-26 17:30:00|233.52|233.44|233.57|233.49|233.62|233.49|233.52|233.44|60
1758908100000|2025-09-26 17:35:00|233.62|233.44|233.67|233.59|233.67|233.59|233.57|233.44|249
1758908400000|2025-09-26 17:40:00|233.72|233.64|233.82|233.74|233.82|233.74|233.67|233.59|251
1758908700000|2025-09-26 17:45:00|233.77|233.69|233.77|233.69|233.82|233.69|233.77|233.69|31
1758909000000|2025-09-26 17:50:00|233.82|233.64|233.77|233.64|233.82|233.69|233.72|233.64|283
1758909300000|2025-09-26 17:55:00|233.72|233.69|233.82|233.74|233.82|233.74|233.72|233.59|216
1758909600000|2025-09-26 18:00:00|233.77|233.69|233.77|233.64|233.77|233.69|233.72|233.64|32
1758909900000|2025-09-26 18:05:00|233.72|233.59|233.72|233.64|233.77|233.64|233.72|233.59|16
1758910200000|2025-09-26 18:10:00|233.77|233.69|233.82|233.69|233.82|233.69|233.77|233.64|3
1758910500000|2025-09-26 18:15:00|233.87|233.74|233.87|233.74|233.92|233.79|233.82|233.74|7
1758910800000|2025-09-26 18:20:00|233.82|233.79|233.87|233.79|233.92|233.79|233.82|233.74|0
1758911100000|2025-09-26 18:25:00|233.92|233.84|233.87|233.79|233.92|233.84|233.87|233.79|3
1758911400000|2025-09-26 18:30:00|233.92|233.84|233.92|233.79|233.92|233.84|233.87|233.79|9
1758911700000|2025-09-26 18:35:00|233.97|233.84|233.97|233.84|233.97|233.84|233.92|233.84|19
1758912000000|2025-09-26 18:40:00|233.92|233.79|233.92|233.79|233.97|233.79|233.87|233.79|19
1758912300000|2025-09-26 18:45:00|233.87|233.74|233.97|233.84|233.97|233.84|233.82|233.74|18
1758912600000|2025-09-26 18:50:00|233.92||233.97||233.97||233.92||4
1758912900000|2025-09-26 18:55:00|234.02|233.89|233.92|233.84|234.02|233.89|233.92|233.84|21
1758913200000|2025-09-26 19:00:00||233.79||233.84||233.84||233.79|5
1758913500000|2025-09-26 19:05:00|233.97|233.79|233.92|233.79|233.97|233.79|233.87|233.74|21
1758913800000|2025-09-26 19:10:00|233.87|233.74|233.87|233.79|233.92|233.79|233.87|233.74|3
1758914100000|2025-09-26 19:15:00|233.82|233.74|233.82|233.74|233.87|233.79|233.82|233.69|13
1758914400000|2025-09-26 19:20:00|233.87|233.79|233.87|233.79|233.87|233.79|233.87|233.79|3
1758914700000|2025-09-26 19:25:00|233.82|233.74|233.82|233.74|233.82|233.74|233.82|233.74|6
1758915000000|2025-09-26 19:30:00|233.77|233.69|233.87|233.79|233.87|233.79|233.77|233.69|27
1758915300000|2025-09-26 19:35:00|233.92|233.84|233.92|233.84|233.97|233.89|233.87|233.79|98
1758915600000|2025-09-26 19:40:00|233.87|233.79|233.87|233.79|233.87|233.79|233.87|233.79|7
1758915900000|2025-09-26 19:45:00|233.82|233.74|233.87|233.79|233.92|233.79|233.82|233.74|69
1758916200000|2025-09-26 19:50:00|233.92|233.84|234.02|233.89|234.02|233.89|233.87|233.84|126
1758916500000|2025-09-26 19:55:00|233.97|233.84|233.82|233.74|234.02|233.89|233.77|233.69|420
1759125600000|2025-09-29 06:00:00|234.42|234.29|234.27|234.19|234.42|234.34|234.22|234.14|165
1759125900000|2025-09-29 06:05:00|234.32|234.24|234.12|233.99|234.57|234.44|234.02|233.89|120
1759126200000|2025-09-29 06:10:00|234.17|234.04|234.22|234.09|234.27|234.19|234.07|233.99|47
1759126500000|2025-09-29 06:15:00|234.17|234.04|234.32|234.19|234.37|234.24|234.12|234.04|30
1759126800000|2025-09-29 06:20:00|234.37|234.24|234.42|234.29|234.52|234.39|234.37|234.19|30
1759127100000|2025-09-29 06:25:00|234.37|234.24|234.37|234.19|234.42|234.29|234.27|234.14|3
1759127400000|2025-09-29 06:30:00|234.32|234.24|234.42|234.29|234.52|234.39|234.17|234.09|53
1759127700000|2025-09-29 06:35:00|234.47|234.34|234.47|234.39|234.57|234.49|234.27|234.19|146
1759128000000|2025-09-29 06:40:00|234.52|234.44|234.57|234.44|234.57|234.49|234.42|234.34|24
1759128300000|2025-09-29 06:45:00|234.62|234.49|234.62|234.54|234.82|234.74|234.62|234.49|114
1759128600000|2025-09-29 06:50:00|234.67|234.59|234.77|234.64|234.77|234.69|234.52|234.44|96
1759128900000|2025-09-29 06:55:00|234.72|234.59|234.37|234.24|234.72|234.59|234.32|234.24|502
1759129200000|2025-09-29 07:00:00|234.47|234.34|233.62|233.54|234.52|234.44|233.57|233.44|2454
1759129500000|2025-09-29 07:05:00|233.57|233.49|233.32|233.19|233.72|233.64|233.17|233.09|1509
1759129800000|2025-09-29 07:10:00|233.27|233.14|233.47|233.39|233.62|233.54|233.07|232.99|615
1759130100000|2025-09-29 07:15:00|233.42|233.34|233.02|232.94|233.67|233.54|233.02|232.94|880
1759130400000|2025-09-29 07:20:00|233.07|232.99|233.02|232.94|233.12|233.04|232.67|232.59|8803
1759130700000|2025-09-29 07:25:00|232.97|232.89|232.42|232.29|233.02|232.94|232.37|232.29|553
1759131000000|2025-09-29 07:30:00|232.37|232.24|232.12|231.99|232.47|232.34|231.92|231.79|2255
1759131300000|2025-09-29 07:35:00|232.07|231.94|232.52|232.39|232.52|232.39|232.02|231.94|1918
1759131600000|2025-09-29 07:40:00|232.47|232.34|232.32|232.24|232.62|232.54|232.27|232.19|1175
1759131900000|2025-09-29 07:45:00|232.27|232.19|231.77|231.69|232.27|232.19|231.57|231.49|1220
1759132200000|2025-09-29 07:50:00|231.82|231.74|231.87|231.74|232.07|231.99|231.72|231.64|578
1759132500000|2025-09-29 07:55:00|231.82|231.69|231.82|231.69|231.87|231.79|231.62|231.54|644
1759132800000|2025-09-29 08:00:00|231.77|231.74|231.87|231.74|232.07|231.94|231.72|231.64|308
1759133100000|2025-09-29 08:05:00|231.82|231.64|231.77|231.69|231.82|231.74|231.52|231.44|518
1759133400000|2025-09-29 08:10:00|231.87|231.74|231.72|231.64|231.92|231.84|231.67|231.59|1177
1759133700000|2025-09-29 08:15:00|231.67|231.59|232.07|231.99|232.17|232.09|231.67|231.59|393
1759134000000|2025-09-29 08:20:00|232.12|232.04|232.32|232.24|232.37|232.29|232.07|231.99|750
1759134300000|2025-09-29 08:25:00|232.27|232.19|232.37|232.29|232.37|232.29|232.17|232.09|399
1759134600000|2025-09-29 08:30:00|232.42|232.34|232.47|232.34|232.57|232.49|232.27|232.19|440
1759134900000|2025-09-29 08:35:00|232.42|232.39|232.57|232.44|232.62|232.54|232.37|232.29|412
1759135200000|2025-09-29 08:40:00|232.62|232.49|232.67|232.59|232.77|232.64|232.52|232.44|645
1759135500000|2025-09-29 08:45:00|232.72|232.54|232.67|232.59|232.82|232.69|232.62|232.54|467
1759135800000|2025-09-29 08:50:00|232.62|232.54|232.52|232.44|232.72|232.64|232.52|232.44|191
1759136100000|2025-09-29 08:55:00|232.57|232.49|232.62|232.49|232.62|232.54|232.47|232.39|177
1759136400000|2025-09-29 09:00:00|232.67|232.54|232.77|232.69|232.77|232.69|232.62|232.49|237
1759136700000|2025-09-29 09:05:00|232.72|232.64|232.92|232.84|232.97|232.84|232.67|232.59|518
1759137000000|2025-09-29 09:10:00|232.97|232.79|232.97|232.89|233.02|232.94|232.82|232.74|219
1759137300000|2025-09-29 09:15:00|233.02|232.94|232.97|232.89|233.02|232.94|232.82|232.74|268
1759137600000|2025-09-29 09:20:00|232.92|232.84|232.72|232.64|232.97|232.89|232.57|232.49|205
1759137900000|2025-09-29 09:25:00|232.77|232.69|232.87|232.74|232.92|232.84|232.77|232.69|882
1759138200000|2025-09-29 09:30:00|232.82|232.69|232.67|232.59|232.87|232.79|232.67|232.54|140
1759138500000|2025-09-29 09:35:00|232.62|232.54|232.52|232.44|232.72|232.64|232.47|232.39|189
1759138800000|2025-09-29 09:40:00|232.57|232.49|232.42|232.34|232.62|232.54|232.37|232.29|382
1759139100000|2025-09-29 09:45:00|232.37|232.29|232.07|231.99|232.37|232.29|232.07|231.99|762
1759139400000|2025-09-29 09:50:00|232.12|232.04|232.27|232.19|232.32|232.24|232.12|231.99|953
1759139700000|2025-09-29 09:55:00|232.32|232.24|232.17|232.09|232.37|232.29|232.17|232.09|194
1759140000000|2025-09-29 10:00:00|232.22|232.14|232.17|232.09|232.27|232.14|232.07|231.99|258
1759140300000|2025-09-29 10:05:00|232.12|232.04|232.27|232.14|232.27|232.14|232.07|231.99|87
1759140600000|2025-09-29 10:10:00|232.32|232.19|232.37|232.24|232.37|232.29|232.27|232.14|106
1759140900000|2025-09-29 10:15:00|232.32|232.29|232.42|232.34|232.52|232.39|232.32|232.29|165
1759141200000|2025-09-29 10:20:00|232.47|232.39|232.77|232.69|232.77|232.69|232.42|232.39|470
1759141500000|2025-09-29 10:25:00|232.72|232.64|232.62|232.54|232.82|232.74|232.57|232.49|381
1759141800000|2025-09-29 10:30:00|232.57|232.49|232.32|232.24|232.57|232.49|232.32|232.24|199
1759142100000|2025-09-29 10:35:00|232.37|232.29|232.12|232.04|232.42|232.34|232.12|231.99|878
1759142400000|2025-09-29 10:40:00|232.17|232.09|232.22|232.14|232.32|232.24|232.17|232.09|105
1759142700000|2025-09-29 10:45:00|232.17|232.09|232.32|232.24|232.32|232.24|232.17|232.09|1369
1759143000000|2025-09-29 10:50:00|232.37|232.29|232.17|232.09|232.37|232.29|232.17|232.09|95
1759143300000|2025-09-29 10:55:00|232.12|232.04|232.07|231.99|232.22|232.09|232.07|231.99|390
1759143600000|2025-09-29 11:00:00|232.12|232.04|232.07|231.99|232.22|232.14|232.07|231.99|505
1759143900000|2025-09-29 11:05:00|232.12|232.04|232.22|232.14|232.27|232.19|232.07|231.99|638
1759144200000|2025-09-29 11:10:00|232.17|232.09|232.07|231.99|232.22|232.14|232.07|231.99|334
1759144500000|2025-09-29 11:15:00|232.12|232.04|232.22|232.14|232.27|232.14|232.07|231.99|126
1759144800000|2025-09-29 11:20:00|232.27|232.19|232.37|232.29|232.47|232.34|232.22|232.14|213
1759145100000|2025-09-29 11:25:00|232.42|232.24|232.47|232.39|232.52|232.44|232.42|232.24|178
1759145400000|2025-09-29 11:30:00|232.52|232.44|232.57|232.49|232.62|232.54|232.47|232.44|214
1759145700000|2025-09-29 11:35:00|232.62|232.54|232.67|232.54|232.72|232.59|232.62|232.49|2532
1759146000000|2025-09-29 11:40:00|232.62|232.49|232.67|232.59|232.72|232.64|232.57|232.44|235
1759146300000|2025-09-29 11:45:00|232.72|232.64|232.72|232.59|232.77|232.69|232.67|232.59|94
1759146600000|2025-09-29 11:50:00|232.67|232.54|232.57|232.49|232.72|232.64|232.57|232.44|80
1759146900000|2025-09-29 11:55:00|232.62|232.54|232.67|232.54|232.72|232.59|232.52|232.44|106
1759147200000|2025-09-29 12:00:00|232.62|232.59|232.47|232.39|232.67|232.59|232.47|232.39|285
1759147500000|2025-09-29 12:05:00|232.52|232.44|232.32|232.24|232.62|232.54|232.32|232.19|105
1759147800000|2025-09-29 12:10:00|232.27|232.19|232.37|232.24|232.42|232.29|232.22|232.14|374
1759148100000|2025-09-29 12:15:00|232.32|232.29|232.47|232.39|232.52|232.39|232.32|232.24|862
1759148400000|2025-09-29 12:20:00|232.52|232.44|232.32|232.24|232.52|232.44|232.22|232.14|1125
1759148700000|2025-09-29 12:25:00|232.37|232.19|232.12|232.04|232.37|232.19|232.12|231.99|620
1759149000000|2025-09-29 12:30:00|232.17|232.09|232.22|232.14|232.32|232.24|232.17|232.09|293
1759149300000|2025-09-29 12:35:00|232.27|232.19|232.27|232.19|232.32|232.24|232.17|232.09|283
1759149600000|2025-09-29 12:40:00|232.32|232.24|232.22|232.14|232.37|232.29|232.22|232.14|92
1759149900000|2025-09-29 12:45:00|232.27|232.09|232.27|232.14|232.32|232.24|232.17|232.09|103
1759150200000|2025-09-29 12:50:00|232.32|232.19|232.27|232.19|232.32|232.24|232.22|232.14|254
1759150500000|2025-09-29 12:55:00|232.32|232.24|232.32|232.24|232.37|232.29|232.17|232.09|553
1759150800000|2025-09-29 13:00:00|232.37|232.19|232.17|232.04|232.37|232.29|232.07|231.99|382
1759151100000|2025-09-29 13:05:00|232.12|232.09|232.12|232.04|232.17|232.09|232.07|231.99|333
1759151400000|2025-09-29 13:10:00|232.17|232.09|232.17|232.04|232.22|232.09|232.07|231.99|87
1759151700000|2025-09-29 13:15:00|232.12|232.09|232.32|232.24|232.32|232.24|232.07|231.99|84
1759152000000|2025-09-29 13:20:00|232.27|232.19|232.42|232.34|232.42|232.34|232.27|232.19|130
1759152300000|2025-09-29 13:25:00|232.47|232.39|232.57|232.44|232.57|232.44|232.37|232.29|143
1759152600000|2025-09-29 13:30:00|232.62|232.49|232.62|232.49|232.82|232.74|232.52|232.44|888
1759152900000|2025-09-29 13:35:00|232.57|232.54|232.52|232.44|232.62|232.54|232.37|232.29|262
1759153200000|2025-09-29 13:40:00|232.47|232.39|232.67|232.59|232.67|232.59|232.42|232.34|305
1759153500000|2025-09-29 13:45:00|232.72|232.64|232.37|232.29|232.72|232.64|232.37|232.29|267
1759153800000|2025-09-29 13:50:00|232.32|232.24|232.37|232.29|232.37|232.29|232.17|232.09|583
1759154100000|2025-09-29 13:55:00|232.32|232.24|232.47|232.39|232.57|232.49|232.27|232.19|254
1759154400000|2025-09-29 14:00:00|232.52|232.44|232.37|232.29|232.52|232.44|232.32|232.24|185
1759154700000|2025-09-29 14:05:00|232.32|232.24|232.42|232.29|232.52|232.44|232.22|232.14|547
1759155000000|2025-09-29 14:10:00|232.37|232.24|232.32|232.24|232.37|232.29|232.27|232.19|224
1759155300000|2025-09-29 14:15:00|232.27|232.19|232.17|232.09|232.32|232.24|232.02|231.89|384
1759155600000|2025-09-29 14:20:00|232.12|232.04|232.27|232.19|232.27|232.19|232.02|231.94|218
1759155900000|2025-09-29 14:25:00|232.32|232.24|232.42|232.34|232.52|232.44|232.27|232.19|370
1759156200000|2025-09-29 14:30:00|232.47|232.29|232.22|232.14|232.47|232.39|232.22|232.14|397
1759156500000|2025-09-29 14:35:00|232.27|232.19|232.22|232.14|232.37|232.29|232.22|232.14|137
1759156800000|2025-09-29 14:40:00|232.27|232.19|232.22|232.14|232.32|232.24|232.17|232.09|797
1759157100000|2025-09-29 14:45:00|232.32|232.19|232.37|232.29|232.47|232.39|232.27|232.14|1541
1759157400000|2025-09-29 14:50:00|232.42|232.34|232.22|232.14|232.42|232.34|232.22|232.14|748
1759157700000|2025-09-29 14:55:00|232.27|232.19|232.17|232.09|232.32|232.24|232.12|232.04|904
1759158000000|2025-09-29 15:00:00|232.12|232.04|232.17|232.09|232.22|232.14|232.07|231.99|1316
1759158300000|2025-09-29 15:05:00|232.12|232.04|232.12|232.04|232.22|232.14|232.02|231.89|641
1759158600000|2025-09-29 15:10:00|232.07|231.99|232.22|232.09|232.22|232.14|232.07|231.94|1266
1759158900000|2025-09-29 15:15:00|232.17|232.14|232.17|232.09|232.27|232.19|232.17|232.09|1435
1759159200000|2025-09-29 15:20:00|232.12|232.04|232.02|231.94|232.17|232.09|232.02|231.94|601
1759159500000|2025-09-29 15:25:00|231.97|231.89|232.02|231.89|232.12|232.04|231.97|231.89|5915
1759159800000|2025-09-29 15:30:00|231.97|231.84|231.52|231.44|232.02|231.94|231.42|231.34|4373
1759160100000|2025-09-29 15:35:00|231.57|231.49|231.47|231.39|231.72|231.59|231.37|231.29|4226
1759160400000|2025-09-29 15:40:00|231.52|231.44|231.57|231.49|231.62|231.54|231.47|231.39|786
1759160700000|2025-09-29 15:45:00|231.52|231.44|231.57|231.49|231.62|231.54|231.52|231.44|238
1759161000000|2025-09-29 15:50:00|231.52|231.44|231.47|231.39|231.57|231.44|231.42|231.34|120
1759161300000|2025-09-29 15:55:00|231.52|231.44|231.57|231.49|231.57|231.49|231.47|231.39|255
1759161600000|2025-09-29 16:00:00|231.62|231.54|231.57|231.44|231.67|231.59|231.52|231.44|164
1759161900000|2025-09-29 16:05:00|231.52|231.49|231.62|231.54|231.62|231.54|231.52|231.44|152
1759162200000|2025-09-29 16:10:00|231.67|231.59|231.72|231.64|231.72|231.64|231.67|231.54|113
1759162500000|2025-09-29 16:15:00|231.67|231.59|231.72|231.64|231.77|231.69|231.67|231.59|669
1759162800000|2025-09-29 16:20:00|231.77|231.69|231.82|231.69|231.82|231.74|231.77|231.69|119
1759163100000|2025-09-29 16:25:00|231.77|231.74|231.77|231.69|231.82|231.74|231.77|231.69|111
1759163400000|2025-09-29 16:30:00|231.82|231.74|231.82|231.74|231.82|231.74|231.77|231.69|116
1759163700000|2025-09-29 16:35:00|231.77|231.69|231.77|231.69|231.82|231.74|231.77|231.69|151
1759164000000|2025-09-29 16:40:00|231.82|231.74|231.72|231.64|231.82|231.74|231.72|231.64|140
1759164300000|2025-09-29 16:45:00|231.77|231.69|231.77|231.69|231.82|231.69|231.72|231.64|99
1759164600000|2025-09-29 16:50:00||231.64||231.69||231.69||231.64|49
1759164900000|2025-09-29 16:55:00|231.72|231.64|231.77|231.69|231.77|231.69|231.72|231.64|25
1759165200000|2025-09-29 17:00:00|231.72|231.64|231.67|231.54|231.72|231.64|231.62|231.54|17
1759165500000|2025-09-29 17:05:00|231.62|231.59|231.72|231.64|231.72|231.64|231.62|231.54|18
1759165800000|2025-09-29 17:10:00|231.77|231.59|231.72|231.64|231.77|231.64|231.72|231.59|51
1759166100000|2025-09-29 17:15:00||231.59||231.59||231.64||231.59|21
1759166400000|2025-09-29 17:20:00|231.67|231.54|231.62|231.54|231.67|231.54|231.62|231.54|29
1759166700000|2025-09-29 17:25:00|231.57|231.49|231.57|231.49|231.62|231.54|231.57|231.49|13
1759167000000|2025-09-29 17:30:00|231.62|231.44|231.57|231.44|231.62|231.49|231.52|231.44|13
1759167300000|2025-09-29 17:35:00|231.52|231.49|231.52|231.44|231.57|231.49|231.52|231.44|8
1759167600000|2025-09-29 17:40:00|231.57||231.57||231.57||231.52||11
1759167900000|2025-09-29 17:45:00|231.52|231.49|231.62|231.54|231.62|231.54|231.52|231.49|284
1759168200000|2025-09-29 17:50:00|231.67|231.59|231.67|231.59|231.67|231.59|231.62|231.59|50
1759168500000|2025-09-29 17:55:00|||||||||5
1759168800000|2025-09-29 18:00:00|231.72|231.64|231.67|231.59|231.72|231.64|231.67|231.59|33
1759169100000|2025-09-29 18:05:00|231.72|231.54|231.67|231.59|231.72|231.59|231.67|231.54|12
1759169400000|2025-09-29 18:10:00|231.72|231.64|231.67|231.59|231.72|231.64|231.67|231.59|12
1759169700000|2025-09-29 18:15:00|231.72|231.64|231.72|231.64|231.72|231.64|231.67|231.59|5
1759170000000|2025-09-29 18:20:00|231.67|231.59|231.72|231.64|231.77|231.64|231.67|231.59|58
1759170300000|2025-09-29 18:25:00|231.77|231.69|231.77|231.69|231.77|231.69|231.72|231.64|18
1759170600000|2025-09-29 18:30:00|231.82|231.74|231.82|231.74|231.82|231.74|231.77|231.74|61
1759170900000|2025-09-29 18:35:00|231.77|231.69|231.82|231.74|231.82|231.74|231.77|231.69|17
1759171200000|2025-09-29 18:40:00|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|5
1759171500000|2025-09-29 18:45:00|231.92|231.84|231.92|231.84|231.92|231.84|231.92|231.84|8
1759171800000|2025-09-29 18:50:00|231.87|231.79|231.87|231.79|231.87|231.79|231.87|231.79|24
1759172100000|2025-09-29 18:55:00|231.82|231.74|231.82|231.74|231.82|231.79|231.82|231.74|7
1759172400000|2025-09-29 19:00:00|231.87|231.79|231.87|231.79|231.92|231.79|231.82|231.74|143
1759172700000|2025-09-29 19:05:00|231.82|231.74|231.82|231.74|231.82|231.79|231.82|231.74|47
1759173000000|2025-09-29 19:10:00|231.77|231.69|231.77|231.69|231.77|231.74|231.77|231.69|27
1759173300000|2025-09-29 19:15:00|231.72|231.64|231.72|231.64|231.77|231.64|231.67|231.59|51
1759173600000|2025-09-29 19:20:00|||||||||13
1759173900000|2025-09-29 19:25:00|231.77|231.69|231.67|231.59|231.77|231.69|231.67|231.59|296
1759174200000|2025-09-29 19:30:00|231.72|231.64|231.72|231.64|231.72|231.64|231.67|231.59|175
1759174500000|2025-09-29 19:35:00|231.77|231.69|231.72|231.64|231.77|231.69|231.72|231.59|143
1759174800000|2025-09-29 19:40:00|231.77|231.69|231.72|231.64|231.77|231.69|231.72|231.64|126
1759175100000|2025-09-29 19:45:00|231.77|231.59|231.72|231.64|231.77|231.69|231.72|231.59|188
1759175400000|2025-09-29 19:50:00|231.67|231.59|231.77|231.64|231.77|231.69|231.67|231.59|291
1759175700000|2025-09-29 19:55:00|231.72|231.59|231.92|231.74|231.97|231.84|231.62|231.54|461
1759212000000|2025-09-30 06:00:00|231.67|231.54|231.42|231.29|231.77|231.64|231.37|231.24|290
1759212300000|2025-09-30 06:05:00|231.37|231.24|231.42|231.34|231.52|231.39|231.37|231.24|86
1759212600000|2025-09-30 06:10:00|231.47|231.39|231.67|231.49|231.72|231.64|231.47|231.34|42
1759212900000|2025-09-30 06:15:00|231.62|231.44|231.82|231.69|231.82|231.74|231.57|231.44|30
1759213200000|2025-09-30 06:20:00|231.77|231.74|231.92|231.84|231.97|231.84|231.77|231.64|135
1759213500000|2025-09-30 06:25:00|232.02|231.89|232.02|231.94|232.17|232.04|231.97|231.84|289
1759213800000|2025-09-30 06:30:00|231.97|231.89|231.87|231.79|231.97|231.94|231.77|231.64|77
1759214100000|2025-09-30 06:35:00|231.92|231.84|231.77|231.69|231.97|231.89|231.77|231.64|21
1759214400000|2025-09-30 06:40:00|231.82|231.64|231.82|231.69|231.87|231.74|231.77|231.64|20
1759214700000|2025-09-30 06:45:00|231.72|231.64|231.57|231.49|231.72|231.69|231.57|231.49|353
1759215000000|2025-09-30 06:50:00|231.62|231.54|231.57|231.49|231.62|231.54|231.47|231.34|123
1759215300000|2025-09-30 06:55:00|231.52|231.44|231.47|231.39|231.57|231.49|231.27|231.19|377
1759215600000|2025-09-30 07:00:00|231.42|231.34|231.67|231.54|232.12|232.04|231.42|231.34|2620
1759215900000|2025-09-30 07:05:00|231.62|231.49|231.72|231.64|231.82|231.74|231.42|231.29|651
1759216200000|2025-09-30 07:10:00|231.67|231.59|231.52|231.44|231.72|231.64|231.32|231.19|350
1759216500000|2025-09-30 07:15:00|231.57|231.49|231.72|231.64|231.97|231.89|231.52|231.44|1009
1759216800000|2025-09-30 07:20:00|231.77|231.69|231.72|231.64|231.82|231.74|231.57|231.49|631
1759217100000|2025-09-30 07:25:00|231.77|231.69|231.52|231.44|231.97|231.89|231.47|231.39|891
1759217400000|2025-09-30 07:30:00|231.57|231.49|231.42|231.29|231.62|231.49|231.17|231.09|588
1759217700000|2025-09-30 07:35:00|231.37|231.34|231.52|231.39|231.62|231.49|231.37|231.29|5380
1759218000000|2025-09-30 07:40:00|231.47|231.44|231.37|231.29|231.67|231.54|231.32|231.19|1050
1759218300000|2025-09-30 07:45:00|231.42|231.34|231.17|231.09|231.62|231.49|231.17|231.09|675
1759218600000|2025-09-30 07:50:00|231.22|231.14|231.22|231.14|231.42|231.29|231.22|231.09|303
1759218900000|2025-09-30 07:55:00|231.27|231.19|231.37|231.29|231.57|231.44|231.27|231.19|291
1759219200000|2025-09-30 08:00:00|231.42|231.24|231.22|231.14|231.52|231.44|231.17|231.09|604
1759219500000|2025-09-30 08:05:00|231.27|231.09|231.37|231.29|231.47|231.39|231.17|231.09|235
1759219800000|2025-09-30 08:10:00|231.42|231.34|231.52|231.44|231.72|231.64|231.37|231.29|826
1759220100000|2025-09-30 08:15:00|231.57|231.49|231.22|231.09|231.77|231.64|231.22|231.09|380
1759220400000|2025-09-30 08:20:00|231.17|231.14|231.32|231.24|231.47|231.34|231.12|231.04|290
1759220700000|2025-09-30 08:25:00|231.42|231.34|231.52|231.44|231.57|231.49|231.37|231.29|99
1759221000000|2025-09-30 08:30:00|231.57|231.49|231.62|231.54|231.62|231.54|231.47|231.39|550
1759221300000|2025-09-30 08:35:00|231.57|231.49|231.47|231.39|231.62|231.49|231.42|231.29|623
1759221600000|2025-09-30 08:40:00|231.52|231.44|231.67|231.59|231.77|231.69|231.52|231.39|851
1759221900000|2025-09-30 08:45:00|231.62|231.54|231.97|231.89|231.97|231.89|231.57|231.49|226
1759222200000|2025-09-30 08:50:00|232.02|231.94|232.12|232.04|232.27|232.19|231.92|231.84|921
1759222500000|2025-09-30 08:55:00|232.17|231.99|232.07|231.99|232.17|232.09|232.02|231.94|121
1759222800000|2025-09-30 09:00:00|232.12|232.04|232.17|232.09|232.32|232.24|232.12|231.99|455
1759223100000|2025-09-30 09:05:00|232.22|232.14|232.37|232.29|232.47|232.39|232.17|232.09|308
1759223400000|2025-09-30 09:10:00|232.42|232.34|232.52|232.44|232.57|232.44|232.32|232.24|646
1759223700000|2025-09-30 09:15:00|232.47|232.39|232.62|232.54|232.67|232.59|232.47|232.39|395
1759224000000|2025-09-30 09:20:00|232.57|232.49|232.37|232.29|232.62|232.54|232.37|232.29|292
1759224300000|2025-09-30 09:25:00|232.42|232.34|232.42|232.34|232.57|232.49|232.32|232.24|147
1759224600000|2025-09-30 09:30:00|232.37|232.29|232.52|232.39|232.62|232.49|232.37|232.24|129
1759224900000|2025-09-30 09:35:00|232.47|232.34|232.22|232.09|232.47|232.39|232.17|232.09|509
1759225200000|2025-09-30 09:40:00|232.17|232.14|232.27|232.14|232.27|232.19|232.12|231.99|298
1759225500000|2025-09-30 09:45:00|232.32|232.19|232.37|232.24|232.37|232.29|232.27|232.14|29
1759225800000|2025-09-30 09:50:00|232.32|232.29|232.42|232.34|232.47|232.39|232.22|232.14|401
1759226100000|2025-09-30 09:55:00|232.47|232.29|232.57|232.49|232.57|232.49|232.42|232.29|295
1759226400000|2025-09-30 10:00:00|232.62|232.54|232.47|232.39|232.72|232.64|232.47|232.39|157
1759226700000|2025-09-30 10:05:00|232.42|232.34|232.47|232.39|232.52|232.44|232.37|232.29|184
1759227000000|2025-09-30 10:10:00|232.52|232.44|232.52|232.44|232.52|232.44|232.37|232.24|162
1759227300000|2025-09-30 10:15:00|232.57|232.49|232.62|232.54|232.67|232.59|232.47|232.39|198
1759227600000|2025-09-30 10:20:00|232.57|232.49|232.57|232.44|232.62|232.54|232.52|232.39|125
1759227900000|2025-09-30 10:25:00|232.52|232.39|232.42|232.34|232.57|232.44|232.42|232.29|601
1759228200000|2025-09-30 10:30:00|232.52|232.39|232.67|232.59|232.67|232.59|232.42|232.34|259
1759228500000|2025-09-30 10:35:00|232.72|232.64|232.62|232.54|232.72|232.64|232.57|232.49|306
1759228800000|2025-09-30 10:40:00|232.67|232.49|232.62|232.49|232.67|232.59|232.57|232.44|54
1759229100000|2025-09-30 10:45:00|232.57|232.44|232.47|232.39|232.62|232.44|232.37|232.24|186
1759229400000|2025-09-30 10:50:00|232.52|232.44|232.52|232.39|232.57|232.49|232.47|232.39|135
1759229700000|2025-09-30 10:55:00|232.57|232.44|232.37|232.29|232.57|232.49|232.37|232.29|58
1759230000000|2025-09-30 11:00:00|232.32|232.24|232.42|232.29|232.52|232.44|232.27|232.19|363
1759230300000|2025-09-30 11:05:00|232.37|232.24|232.22|232.14|232.37|232.24|232.17|232.04|146
1759230600000|2025-09-30 11:10:00|232.27|232.19|232.27|232.19|232.42|232.34|232.22|232.09|1202
1759230900000|2025-09-30 11:15:00|232.32|232.24|232.52|232.44|232.52|232.44|232.27|232.19|236
1759231200000|2025-09-30 11:20:00|232.57|232.49|232.62|232.54|232.62|232.54|232.47|232.39|299
1759231500000|2025-09-30 11:25:00|232.57|232.49|232.67|232.59|232.72|232.64|232.57|232.49|1802
1759231800000|2025-09-30 11:30:00|232.72|232.64|232.87|232.79|232.87|232.79|232.72|232.64|457
1759232100000|2025-09-30 11:35:00|232.82|232.74|232.87|232.79|232.97|232.89|232.82|232.74|656
1759232400000|2025-09-30 11:40:00|232.92|232.84|232.67|232.59|232.97|232.84|232.67|232.59|283
1759232700000|2025-09-30 11:45:00|232.62|232.54|232.72|232.59|232.72|232.64|232.57|232.49|290
1759233000000|2025-09-30 11:50:00|232.67|232.54|232.82|232.74|232.87|232.74|232.62|232.54|126
1759233300000|2025-09-30 11:55:00|232.87|232.69|232.77|232.64|232.87|232.74|232.67|232.59|70
1759233600000|2025-09-30 12:00:00|232.72|232.69|232.82|232.74|232.92|232.84|232.72|232.64|310
1759233900000|2025-09-30 12:05:00|232.87|232.79|232.67|232.54|232.92|232.79|232.62|232.54|373
1759234200000|2025-09-30 12:10:00|232.62|232.49|232.57|232.49|232.62|232.49|232.47|232.39|156
1759234500000|2025-09-30 12:15:00|232.62|232.54|232.57|232.44|232.72|232.59|232.57|232.44|96
1759234800000|2025-09-30 12:20:00|232.52|232.49|232.42|232.34|232.57|232.49|232.42|232.34|167
1759235100000|2025-09-30 12:25:00|232.47|232.29|232.37|232.24|232.47|232.39|232.22|232.14|108
1759235400000|2025-09-30 12:30:00|232.32|232.29|232.17|232.04|232.37|232.29|232.07|231.99|233
1759235700000|2025-09-30 12:35:00|232.12|232.09|232.17|232.09|232.32|232.24|232.12|232.04|225
1759236000000|2025-09-30 12:40:00|232.22|232.14|232.07|231.99|232.22|232.14|232.07|231.99|86
1759236300000|2025-09-30 12:45:00|232.12|232.04|232.07|231.99|232.27|232.19|232.07|231.99|1242
1759236600000|2025-09-30 12:50:00|232.12|231.94|231.97|231.89|232.12|231.99|231.92|231.79|861
1759236900000|2025-09-30 12:55:00|231.92|231.84|231.82|231.74|231.97|231.89|231.77|231.69|166
1759237200000|2025-09-30 13:00:00|231.87|231.79|231.87|231.79|231.97|231.84|231.82|231.74|196
1759237500000|2025-09-30 13:05:00|231.82|231.74|231.92|231.84|231.97|231.89|231.72|231.59|121
1759237800000|2025-09-30 13:10:00|231.97|231.89|232.07|231.99|232.07|231.99|231.87|231.79|1173
1759238100000|2025-09-30 13:15:00|232.02|231.94|231.97|231.89|232.07|231.99|231.92|231.84|526
1759238400000|2025-09-30 13:20:00|232.02|231.94|232.07|231.99|232.07|231.99|231.92|231.84|330
1759238700000|2025-09-30 13:25:00|232.12|232.04|232.17|232.04|232.22|232.14|232.07|231.99|584
1759239000000|2025-09-30 13:30:00|232.22|232.09|232.57|232.49|232.57|232.49|232.22|232.09|4437
1759239300000|2025-09-30 13:35:00|232.52|232.44|232.52|232.44|232.62|232.54|232.37|232.29|691
1759239600000|2025-09-30 13:40:00|232.57|232.49|232.72|232.64|232.92|232.79|232.57|232.49|1187
1759239900000|2025-09-30 13:45:00|232.67|232.59|232.67|232.59|232.87|232.74|232.67|232.54|809
1759240200000|2025-09-30 13:50:00|232.62|232.54|232.57|232.49|232.72|232.64|232.57|232.49|960
1759240500000|2025-09-30 13:55:00|232.62|232.54|232.72|232.64|232.72|232.64|232.57|232.44|760
1759240800000|2025-09-30 14:00:00|232.77|232.69|232.62|232.54|232.92|232.79|232.62|232.54|956
1759241100000|2025-09-30 14:05:00|232.57|232.49|232.17|232.09|232.62|232.54|232.17|232.04|1210
1759241400000|2025-09-30 14:10:00|232.22|232.14|232.17|232.09|232.27|232.19|232.07|231.99|579
1759241700000|2025-09-30 14:15:00|232.22|232.04|231.77|231.69|232.27|232.19|231.77|231.64|595
1759242000000|2025-09-30 14:20:00|231.72|231.64|231.92|231.79|232.07|231.99|231.72|231.64|1635
1759242300000|2025-09-30 14:25:00|231.87|231.84|232.17|232.09|232.22|232.14|231.87|231.79|774
1759242600000|2025-09-30 14:30:00|232.22|232.04|232.42|232.29|232.42|232.29|232.12|232.04|709
1759242900000|2025-09-30 14:35:00|232.47|232.34|232.42|232.34|232.47|232.39|232.22|232.14|759
1759243200000|2025-09-30 14:40:00|232.37|232.29|232.42|232.34|232.57|232.49|232.32|232.24|392
1759243500000|2025-09-30 14:45:00|232.47|232.39|232.42|232.34|232.67|232.54|232.42|232.34|706
1759243800000|2025-09-30 14:50:00|232.47|232.29|232.27|232.19|232.47|232.39|232.22|232.14|490
1759244100000|2025-09-30 14:55:00|232.32|232.24|232.37|232.29|232.42|232.34|232.22|232.14|2194
1759244400000|2025-09-30 15:00:00|232.32|232.24|232.57|232.49|232.62|232.54|232.27|232.19|1006
1759244700000|2025-09-30 15:05:00|232.52|232.44|232.52|232.44|232.57|232.49|232.32|232.24|1031
1759245000000|2025-09-30 15:10:00|232.57|232.49|232.57|232.49|232.67|232.59|232.42|232.34|1583
1759245300000|2025-09-30 15:15:00|232.52|232.44|232.47|232.39|232.57|232.49|232.27|232.19|879
1759245600000|2025-09-30 15:20:00|232.52|232.44|232.47|232.39|232.62|232.54|232.47|232.39|1289
1759245900000|2025-09-30 15:25:00|232.42|232.34|232.52|232.44|232.57|232.49|232.37|232.29|2036
1759246200000|2025-09-30 15:30:00|232.57|232.49|232.47|232.39|232.67|232.59|232.37|232.29|3651
1759246500000|2025-09-30 15:35:00|232.42|232.34|232.12|232.04|232.42|232.34|231.97|231.89|1896
1759246800000|2025-09-30 15:40:00|232.17|232.09|232.12|231.99|232.22|232.09|232.07|231.99|969
1759247100000|2025-09-30 15:45:00|232.07|232.04|232.37|232.29|232.37|232.29|232.07|231.99|147
1759247400000|2025-09-30 15:50:00|232.42|232.34|232.47|232.39|232.57|232.49|232.37|232.29|967
1759247700000|2025-09-30 15:55:00|232.52|232.44|232.62|232.49|232.67|232.59|232.42|232.34|333
1759248000000|2025-09-30 16:00:00|232.67|232.54|232.62|232.49|232.67|232.59|232.57|232.49|32
1759248300000|2025-09-30 16:05:00|232.57|232.54|232.62|232.54|232.72|232.64|232.57|232.49|164
1759248600000|2025-09-30 16:10:00|232.57|232.49|232.62|232.54|232.62|232.54|232.57|232.49|62
1759248900000|2025-09-30 16:15:00|232.67|232.59|232.82|232.74|232.82|232.74|232.62|232.54|231
1759249200000|2025-09-30 16:20:00|232.87|232.79|232.92|232.79|233.02|232.94|232.82|232.74|232
1759249500000|2025-09-30 16:25:00|232.97|232.84|232.87|232.79|232.97|232.84|232.87|232.79|66
1759249800000|2025-09-30 16:30:00|232.92|232.84|232.82|232.74|232.97|232.84|232.82|232.74|134
1759250100000|2025-09-30 16:35:00|232.87|232.79|232.87|232.79|232.92|232.84|232.82|232.74|14
1759250400000|2025-09-30 16:40:00|232.82|232.74|232.87|232.74|232.87|232.79|232.77|232.69|33
1759250700000|2025-09-30 16:45:00|232.82|232.79|232.67|232.54|232.82|232.79|232.62|232.54|179
1759251000000|2025-09-30 16:50:00|232.62|232.49|232.52|232.39|232.62|232.54|232.47|232.39|314
1759251300000|2025-09-30 16:55:00|232.47|232.44|232.47|232.34|232.47|232.44|232.42|232.34|19
1759251600000|2025-09-30 17:00:00|232.42|232.39|232.47|232.34|232.52|232.44|232.42|232.29|287
1759251900000|2025-09-30 17:05:00|232.42|232.39|232.37|232.24|232.47|232.39|232.32|232.24|122
1759252200000|2025-09-30 17:10:00|232.32|232.29|232.32|232.24|232.32|232.29|232.27|232.19|37
1759252500000|2025-09-30 17:15:00|232.37|232.19|232.37|232.29|232.42|232.29|232.32|232.19|7
1759252800000|2025-09-30 17:20:00|232.32|232.24|232.32|232.19|232.37|232.29|232.32|232.19|7
1759253100000|2025-09-30 17:25:00|232.37|232.24|232.32|232.24|232.37|232.24|232.27|232.19|150
1759253400000|2025-09-30 17:30:00|232.37|232.19|232.37|232.29|232.37|232.29|232.32|232.19|3
1759253700000|2025-09-30 17:35:00|232.42|232.24|232.42|232.29|232.42|232.29|232.32|232.24|2
1759254000000|2025-09-30 17:40:00|232.37|232.34|232.42|232.29|232.42|232.34|232.37|232.29|0
1759254300000|2025-09-30 17:45:00|232.47|232.34|232.52|232.44|232.57|232.44|232.42|232.34|11
1759254600000|2025-09-30 17:50:00|232.57||232.52||232.57||232.52||0
1759254900000|2025-09-30 17:55:00|232.57|232.39|232.42|232.34|232.57|232.44|232.42|232.34|124
1759255200000|2025-09-30 18:00:00|232.47|232.39|232.47|232.39|232.52|232.44|232.42|232.34|7
1759255500000|2025-09-30 18:05:00|232.52|232.44|232.57|232.44|232.57|232.49|232.47|232.39|39
1759255800000|2025-09-30 18:10:00|232.62|232.49|232.67|232.54|232.67|232.59|232.57|232.49|29
1759256100000|2025-09-30 18:15:00|232.62|232.49|232.67|232.54|232.67|232.59|232.62|232.49|118
1759256400000|2025-09-30 18:20:00|232.62|232.59|232.67|232.54|232.67|232.59|232.62|232.54|20
1759256700000|2025-09-30 18:25:00|232.62|232.59|232.62|232.54|232.67|232.59|232.62|232.54|1
1759257000000|2025-09-30 18:30:00|232.67|232.49|232.62|232.49|232.67|232.49|232.57|232.49|118
1759257300000|2025-09-30 18:35:00|232.67|232.54|232.62|232.54|232.67|232.54|232.62|232.54|0
1759257600000|2025-09-30 18:40:00|232.67|232.59|232.67|232.54|232.67|232.59|232.62|232.54|0
1759257900000|2025-09-30 18:45:00|232.62|232.59|232.72|232.59|232.72|232.59|232.62|232.59|9
1759258200000|2025-09-30 18:50:00|232.67||232.72||232.72||232.67||8
1759258500000|2025-09-30 18:55:00|232.67|232.64|232.72|232.59|232.72|232.64|232.67|232.59|4
1759258800000|2025-09-30 19:00:00|232.67|232.64|232.67|232.59|232.72|232.64|232.67|232.59|21
1759259100000|2025-09-30 19:05:00|232.72|232.54|232.72|232.64|232.72|232.64|232.72|232.54|28
1759259400000|2025-09-30 19:10:00|232.77||232.77||232.77||232.72||11
1759259700000|2025-09-30 19:15:00|232.72|232.69|232.82|232.74|232.82|232.74|232.72|232.64|20
1759260000000|2025-09-30 19:20:00|232.87|232.79|232.87|232.79|232.92|232.84|232.87|232.79|20
1759260300000|2025-09-30 19:25:00|232.92||232.87||232.92||232.87||40
1759260600000|2025-09-30 19:30:00|232.92|232.84|232.92|232.79|232.97|232.89|232.87|232.79|96
1759260900000|2025-09-30 19:35:00|232.87|232.74|232.92|232.84|232.92|232.84|232.87|232.74|36
1759261200000|2025-09-30 19:40:00|232.87|232.79|232.87|232.79|232.87|232.79|232.87|232.74|17
1759261500000|2025-09-30 19:45:00|232.92|232.84|233.02|232.94|233.02|232.94|232.92|232.84|144
1759261800000|2025-09-30 19:50:00|232.97|232.89|233.17|233.09|233.22|233.14|232.97|232.89|179
1759262100000|2025-09-30 19:55:00|233.22|233.14|233.27|233.14|233.37|233.24|233.22|233.14|137
1759298400000|2025-10-01 06:00:00|233.24|233.17|232.62|232.54|233.24|233.17|232.42|232.34|176
1759298700000|2025-10-01 06:05:00|232.67|232.49|232.67|232.54|232.67|232.59|232.57|232.44|109
1759299000000|2025-10-01 06:10:00|232.62|232.49|232.62|232.44|232.72|232.64|232.52|232.39|17
1759299300000|2025-10-01 06:15:00|232.57|232.49|232.57|232.44|232.67|232.54|232.47|232.39|62
1759299600000|2025-10-01 06:20:00|232.52|232.49|232.67|232.54|232.72|232.59|232.52|232.44|49
1759299900000|2025-10-01 06:25:00|232.62|232.59|232.67|232.59|232.72|232.59|232.62|232.49|27
1759300200000|2025-10-01 06:30:00|232.62|232.54|232.47|232.39|232.67|232.59|232.37|232.24|110
1759300500000|2025-10-01 06:35:00|232.42|232.34|232.47|232.34|232.52|232.39|232.37|232.24|8
1759300800000|2025-10-01 06:40:00|232.52|232.39|232.42|232.29|232.52|232.39|232.42|232.29|11
1759301100000|2025-10-01 06:45:00|232.37|232.24|232.12|231.99|232.42|232.24|231.97|231.84|139
1759301400000|2025-10-01 06:50:00|232.07|232.04|232.07|231.94|232.22|232.14|232.02|231.94|89
1759301700000|2025-10-01 06:55:00|232.02|231.99|232.02|231.89|232.12|231.99|231.97|231.84|436
1759302000000|2025-10-01 07:00:00|231.92|231.79|231.32|231.19|232.12|231.99|230.97|230.89|2037
1759302300000|2025-10-01 07:05:00|231.27|231.14|230.92|230.84|231.42|231.34|230.92|230.79|914
1759302600000|2025-10-01 07:10:00|230.97|230.79|230.47|230.34|231.12|231.04|230.42|230.29|1590
1759302900000|2025-10-01 07:15:00|230.42|230.29|230.82|230.69|231.02|230.94|230.42|230.29|1353
1759303200000|2025-10-01 07:20:00|230.77|230.74|230.42|230.34|230.87|230.79|230.42|230.29|560
1759303500000|2025-10-01 07:25:00|230.32|230.29|230.32|230.24|230.37|230.34|229.82|229.69|1533
1759303800000|2025-10-01 07:30:00|230.42|230.34|230.67|230.59|230.82|230.74|230.37|230.29|475
1759304100000|2025-10-01 07:35:00|230.72|230.64|230.57|230.49|230.72|230.64|230.42|230.34|598
1759304400000|2025-10-01 07:40:00|230.52|230.44|230.77|230.69|230.87|230.74|230.52|230.39|948
1759304700000|2025-10-01 07:45:00|230.72|230.64|231.12|230.99|231.17|231.09|230.67|230.59|2970
1759305000000|2025-10-01 07:50:00|231.07|230.94|231.22|231.09|231.22|231.14|230.92|230.84|218
1759305300000|2025-10-01 07:55:00|231.17|231.14|231.37|231.29|231.42|231.34|231.17|231.09|428
1759305600000|2025-10-01 08:00:00|231.32|231.24|231.47|231.39|231.52|231.44|231.17|231.09|913
1759305900000|2025-10-01 08:05:00|231.42|231.34|231.42|231.34|231.62|231.54|231.42|231.29|935
1759306200000|2025-10-01 08:10:00|231.37|231.29|231.27|231.19|231.42|231.34|231.22|231.14|491
1759306500000|2025-10-01 08:15:00|231.32|231.24|231.12|231.04|231.52|231.44|231.12|231.04|640
1759306800000|2025-10-01 08:20:00|231.17|231.09|230.57|230.49|231.22|231.14|230.17|230.09|10393
1759307100000|2025-10-01 08:25:00|230.62|230.54|231.17|231.09|231.22|231.14|230.57|230.54|2326
1759307400000|2025-10-01 08:30:00|231.22|231.14|231.27|231.19|231.37|231.29|231.17|231.04|845
1759307700000|2025-10-01 08:35:00|231.32|231.24|231.57|231.49|231.62|231.54|231.27|231.19|452
1759308000000|2025-10-01 08:40:00|231.62|231.44|232.22|232.14|232.32|232.24|231.62|231.44|2198
1759308300000|2025-10-01 08:45:00|232.27|232.09|232.17|232.09|232.37|232.24|232.02|231.94|614
1759308600000|2025-10-01 08:50:00|232.22|232.14|232.02|231.94|232.42|232.29|231.97|231.84|676
1759308900000|2025-10-01 08:55:00|232.07|231.99|232.17|232.09|232.22|232.14|232.02|231.94|187
1759309200000|2025-10-01 09:00:00|232.22|232.14|232.27|232.19|232.37|232.29|232.12|232.04|427
1759309500000|2025-10-01 09:05:00|232.22|232.14|232.27|232.19|232.37|232.29|232.12|232.04|519
1759309800000|2025-10-01 09:10:00|232.32|232.14|232.57|232.49|232.57|232.49|232.32|232.14|633
1759310100000|2025-10-01 09:15:00|232.52|232.44|232.52|232.44|232.52|232.44|232.37|232.29|478
1759310400000|2025-10-01 09:20:00|232.57|232.49|232.77|232.64|232.77|232.69|232.47|232.39|275
1759310700000|2025-10-01 09:25:00|232.72|232.69|233.07|232.99|233.12|232.99|232.67|232.59|1864
1759311000000|2025-10-01 09:30:00|233.17|233.04|233.02|232.94|233.22|233.09|232.87|232.79|1420
1759311300000|2025-10-01 09:35:00|233.07|232.89|233.17|233.09|233.22|233.09|232.92|232.84|578
1759311600000|2025-10-01 09:40:00|233.12|233.04|233.02|232.94|233.12|233.04|232.82|232.74|635
1759311900000|2025-10-01 09:45:00|233.07|232.89|233.12|233.04|233.27|233.14|233.07|232.89|364
1759312200000|2025-10-01 09:50:00|233.17|233.09|233.12|233.04|233.17|233.09|233.02|232.94|265
1759312500000|2025-10-01 09:55:00|233.17|233.09|233.02|232.94|233.27|233.19|232.92|232.84|370
1759312800000|2025-10-01 10:00:00|232.97|232.89|233.02|232.89|233.07|232.99|232.92|232.84|2057
1759313100000|2025-10-01 10:05:00|233.07|232.94|232.97|232.89|233.17|233.09|232.97|232.84|189
1759313400000|2025-10-01 10:10:00|233.02|232.94|233.02|232.89|233.02|232.94|232.92|232.84|162
1759313700000|2025-10-01 10:15:00|232.97|232.94|233.12|233.04|233.17|233.09|232.97|232.94|521
1759314000000|2025-10-01 10:20:00|233.17|232.99|233.22|233.09|233.42|233.34|233.12|232.99|1087
1759314300000|2025-10-01 10:25:00|233.17|233.14|233.12|232.99|233.17|233.14|233.02|232.94|195
1759314600000|2025-10-01 10:30:00|233.07|233.04|233.07|232.99|233.17|233.04|232.92|232.84|560
1759314900000|2025-10-01 10:35:00|233.12|233.04|233.27|233.14|233.32|233.19|233.07|233.04|88
1759315200000|2025-10-01 10:40:00|233.32|233.19|233.52|233.44|233.52|233.44|233.22|233.09|406
1759315500000|2025-10-01 10:45:00|233.47|233.39|233.62|233.54|233.67|233.59|233.47|233.34|362
1759315800000|2025-10-01 10:50:00|233.67|233.49|233.32|233.24|233.67|233.54|233.32|233.24|286
1759316100000|2025-10-01 10:55:00|233.37|233.29|233.37|233.29|233.42|233.34|233.32|233.24|428
1759316400000|2025-10-01 11:00:00|233.42|233.34|233.52|233.44|233.67|233.59|233.42|233.34|415
1759316700000|2025-10-01 11:05:00|233.47|233.39|233.32|233.19|233.52|233.39|233.32|233.19|109
1759317000000|2025-10-01 11:10:00|233.27|233.24|233.72|233.64|233.77|233.69|233.22|233.14|872
1759317300000|2025-10-01 11:15:00|233.77|233.69|234.07|233.99|234.12|234.04|233.72|233.64|2018
1759317600000|2025-10-01 11:20:00|234.02|233.94|233.87|233.79|234.17|234.09|233.87|233.79|903
1759317900000|2025-10-01 11:25:00|233.92|233.84|234.22|234.14|234.22|234.14|233.92|233.84|544
1759318200000|2025-10-01 11:30:00|234.27|234.09|234.37|234.29|234.37|234.29|234.22|234.09|804
1759318500000|2025-10-01 11:35:00|234.42|234.34|234.22|234.14|234.42|234.34|234.22|234.14|609
1759318800000|2025-10-01 11:40:00|234.27|234.19|234.17|234.09|234.32|234.19|234.07|233.99|621
1759319100000|2025-10-01 11:45:00|234.12|234.04|234.07|233.99|234.22|234.14|234.07|233.99|194
1759319400000|2025-10-01 11:50:00|234.12|233.94|234.32|234.19|234.32|234.24|234.07|233.94|591
1759319700000|2025-10-01 11:55:00|234.27|234.14|233.92|233.84|234.27|234.14|233.87|233.79|1220
1759320000000|2025-10-01 12:00:00|233.97|233.89|233.87|233.79|234.02|233.94|233.87|233.79|323
1759320300000|2025-10-01 12:05:00|233.82|233.74|233.77|233.69|233.87|233.79|233.67|233.54|125
1759320600000|2025-10-01 12:10:00|233.82|233.74|233.82|233.69|233.87|233.79|233.72|233.64|123
1759320900000|2025-10-01 12:15:00|233.87|233.74|233.37|233.24|233.87|233.74|233.32|233.19|934
1759321200000|2025-10-01 12:20:00|233.32|233.29|233.32|233.24|233.47|233.39|233.22|233.14|1660
1759321500000|2025-10-01 12:25:00|233.27|233.19|233.32|233.19|233.42|233.34|233.27|233.19|586
1759321800000|2025-10-01 12:30:00|233.27|233.24|233.32|233.24|233.42|233.34|233.17|233.09|105
1759322100000|2025-10-01 12:35:00|233.27|233.19|233.62|233.54|233.62|233.54|233.27|233.19|567
1759322400000|2025-10-01 12:40:00|233.67|233.59|233.62|233.54|233.72|233.64|233.57|233.49|236
1759322700000|2025-10-01 12:45:00|233.57|233.49|233.62|233.54|233.72|233.64|233.57|233.49|700
1759323000000|2025-10-01 12:50:00|233.67|233.59|233.62|233.54|233.67|233.59|233.57|233.49|180
1759323300000|2025-10-01 12:55:00|233.57|233.49|233.82|233.74|233.82|233.74|233.57|233.49|108
1759323600000|2025-10-01 13:00:00|233.77|233.69|233.97|233.89|233.97|233.89|233.77|233.69|84
1759323900000|2025-10-01 13:05:00|234.02|233.94|233.92|233.84|234.07|233.99|233.87|233.79|191
1759324200000|2025-10-01 13:10:00|233.97|233.89|234.22|234.14|234.22|234.14|233.92|233.84|1608
1759324500000|2025-10-01 13:15:00|234.17|234.09|234.17|234.04|234.27|234.19|234.07|233.99|196
1759324800000|2025-10-01 13:20:00|234.22|234.09|234.17|234.09|234.22|234.14|234.12|234.04|156
1759325100000|2025-10-01 13:25:00|234.22|234.14|234.27|234.14|234.37|234.29|234.17|234.09|448
1759325400000|2025-10-01 13:30:00|234.32|234.19|234.37|234.29|234.52|234.44|234.22|234.14|602
1759325700000|2025-10-01 13:35:00|234.32|234.24|234.17|234.09|234.32|234.24|233.92|233.84|940
1759326000000|2025-10-01 13:40:00|234.12|234.04|234.32|234.24|234.32|234.24|234.07|233.99|322
1759326300000|2025-10-01 13:45:00|234.27|234.19|234.27|234.19|234.52|234.44|234.22|234.14|499
1759326600000|2025-10-01 13:50:00|234.22|234.14|234.17|234.04|234.32|234.24|234.12|234.04|851
1759326900000|2025-10-01 13:55:00|234.12|234.09|234.12|233.99|234.17|234.09|233.87|233.79|833
1759327200000|2025-10-01 14:00:00|234.22|234.04|234.42|234.34|234.52|234.44|234.07|233.99|1149
1759327500000|2025-10-01 14:05:00|234.47|234.39|234.42|234.29|234.52|234.44|234.32|234.24|288
1759327800000|2025-10-01 14:10:00|234.47|234.34|234.42|234.29|234.52|234.44|234.27|234.19|380
1759328100000|2025-10-01 14:15:00|234.37|234.34|234.42|234.34|234.42|234.34|234.32|234.24|310
1759328400000|2025-10-01 14:20:00|234.47|234.39|234.42|234.34|234.47|234.39|234.27|234.19|536
1759328700000|2025-10-01 14:25:00|234.47|234.39|234.42|234.34|234.57|234.44|234.37|234.29|444
1759329000000|2025-10-01 14:30:00|234.47|234.39|234.37|234.29|234.52|234.39|234.32|234.24|365
1759329300000|2025-10-01 14:35:00|234.42|234.34|234.17|234.09|234.42|234.34|234.17|234.09|617
1759329600000|2025-10-01 14:40:00|234.12|234.04|233.82|233.74|234.12|234.09|233.77|233.69|497
1759329900000|2025-10-01 14:45:00|233.87|233.79|233.77|233.69|233.97|233.89|233.72|233.64|3292
1759330200000|2025-10-01 14:50:00|233.82|233.74|233.82|233.74|233.87|233.79|233.72|233.64|285
1759330500000|2025-10-01 14:55:00|233.87|233.79|234.17|234.09|234.17|234.09|233.82|233.74|553
1759330800000|2025-10-01 15:00:00|234.12|234.04|234.27|234.14|234.32|234.24|234.12|234.04|768
1759331100000|2025-10-01 15:05:00|234.22|234.19|234.22|234.09|234.32|234.19|234.12|234.04|266
1759331400000|2025-10-01 15:10:00|234.27|234.14|234.17|234.09|234.27|234.19|233.97|233.89|1210
1759331700000|2025-10-01 15:15:00|234.22|234.14|234.27|234.19|234.32|234.24|234.02|233.94|654
1759332000000|2025-10-01 15:20:00|234.32|234.24|234.27|234.19|234.37|234.29|234.22|234.14|2382
1759332300000|2025-10-01 15:25:00|234.32|234.24|234.37|234.29|234.47|234.39|234.27|234.24|1929
1759332600000|2025-10-01 15:30:00|234.32|234.24|234.22|234.14|234.47|234.39|234.22|234.14|3935
1759332900000|2025-10-01 15:35:00|234.27|234.09|234.27|234.14|234.32|234.19|234.12|234.04|2076
1759333200000|2025-10-01 15:40:00|234.22|234.19|234.37|234.29|234.37|234.29|234.17|234.09|427
1759333500000|2025-10-01 15:45:00|234.42|234.24|234.42|234.34|234.47|234.39|234.42|234.24|640
1759333800000|2025-10-01 15:50:00|234.37|234.29|234.37|234.29|234.42|234.34|234.37|234.24|266
1759334100000|2025-10-01 15:55:00|234.42|234.34|234.37|234.29|234.47|234.34|234.37|234.29|232
1759334400000|2025-10-01 16:00:00|234.42|234.24|234.42|234.34|234.47|234.39|234.32|234.24|24
1759334700000|2025-10-01 16:05:00|234.47|234.39|234.67|234.54|234.67|234.54|234.42|234.34|236
1759335000000|2025-10-01 16:10:00|234.62|234.59|234.72|234.59|234.72|234.59|234.62|234.49|34
1759335300000|2025-10-01 16:15:00|234.67|234.64|234.77|234.69|234.82|234.69|234.67|234.64|113
1759335600000|2025-10-01 16:20:00|234.72|234.64|234.82|234.74|234.87|234.74|234.72|234.64|102
1759335900000|2025-10-01 16:25:00|234.87|234.79|235.02|234.94|235.02|234.94|234.87|234.74|201
1759336200000|2025-10-01 16:30:00|234.97|234.89|234.92|234.84|234.97|234.89|234.87|234.79|107
1759336500000|2025-10-01 16:35:00|234.87|234.79|234.87|234.79|234.92|234.84|234.87|234.74|404
1759336800000|2025-10-01 16:40:00|234.92|234.84|234.87|234.79|234.92|234.84|234.87|234.79|41
1759337100000|2025-10-01 16:45:00|234.82|234.74|234.72|234.64|234.82|234.74|234.72|234.64|107
1759337400000|2025-10-01 16:50:00|234.67|234.59|234.77|234.69|234.77|234.69|234.67|234.59|329
1759337700000|2025-10-01 16:55:00|234.72|234.64|234.87|234.74|234.87|234.79|234.72|234.64|153
1759338000000|2025-10-01 17:00:00|234.82|234.69|234.82|234.74|234.87|234.79|234.82|234.69|38
1759338300000|2025-10-01 17:05:00|234.87|234.79|234.82|234.74|234.92|234.79|234.82|234.74|298
1759338600000|2025-10-01 17:10:00|234.87|234.79|234.92|234.84|234.97|234.84|234.82|234.74|96
1759338900000|2025-10-01 17:15:00|234.97|234.79|234.97|234.89|235.02|234.94|234.97|234.79|24
1759339200000|2025-10-01 17:20:00|235.02|234.94|235.02|234.94|235.02|234.94|234.97|234.89|29
1759339500000|2025-10-01 17:25:00||234.89||234.94||234.94||234.89|85
1759339800000|2025-10-01 17:30:00|234.97|234.89|235.07|234.99|235.07|234.99|234.97|234.89|83
1759340100000|2025-10-01 17:35:00|235.12|235.04|235.07|234.99|235.12|235.04|235.07|234.99|139
1759340400000|2025-10-01 17:40:00|235.12|234.94|235.07|234.99|235.12|234.99|235.02|234.94|23
1759340700000|2025-10-01 17:45:00|235.12|235.04|235.02|234.94|235.12|235.04|234.97|234.89|1093
1759341000000|2025-10-01 17:50:00|234.97|234.89|235.02|234.94|235.02|234.94|234.97|234.89|41
1759341300000|2025-10-01 17:55:00|235.07|234.99|235.07|234.99|235.12|235.04|235.02|234.94|91
1759341600000|2025-10-01 18:00:00|235.12|235.04|235.02|234.94|235.12|235.04|234.97|234.89|39
1759341900000|2025-10-01 18:05:00|235.07|234.99|235.07|234.94|235.07|234.99|235.02|234.94|26
1759342200000|2025-10-01 18:10:00|235.02|234.99|235.07|234.94|235.12|235.04|235.02|234.94|38
1759342500000|2025-10-01 18:15:00|235.12|234.99|235.12|234.99|235.12|235.04|235.12|234.94|89
1759342800000|2025-10-01 18:20:00|235.07|235.04|235.07|234.99|235.12|235.04|235.07|234.99|10
1759343100000|2025-10-01 18:25:00|235.12|235.04|235.12|235.04|235.12|235.04|235.12|235.04|94
1759343400000|2025-10-01 18:30:00|235.17|235.09|235.17|235.09|235.22|235.09|235.12|235.09|191
1759343700000|2025-10-01 18:35:00|235.12|235.04|235.17|235.04|235.17|235.09|235.12|235.04|54
1759344000000|2025-10-01 18:40:00|235.22|235.09|235.27|235.19|235.27|235.19|235.22|235.04|132
1759344300000|2025-10-01 18:45:00|235.22|235.14|235.22|235.14|235.22|235.14|235.22|235.14|43
1759344600000|2025-10-01 18:50:00|235.17|235.09|235.22|235.09|235.27|235.14|235.17|235.09|78
1759344900000|2025-10-01 18:55:00|235.17||235.17||235.22||235.17||20
1759345200000|2025-10-01 19:00:00|235.22|235.14|235.22|235.14|235.22|235.14|235.17|235.14|15
1759345500000|2025-10-01 19:05:00|235.17|235.09|235.17|235.09|235.22|235.09|235.17|235.09|13
1759345800000|2025-10-01 19:10:00|235.12|235.04|235.12|235.04|235.12|235.04|235.12|234.99|24
1759346100000|2025-10-01 19:15:00|235.17|235.09|235.17|235.04|235.17|235.09|235.17|235.04|28
1759346400000|2025-10-01 19:20:00|235.12|234.99|235.17|235.04|235.17|235.09|235.12|234.99|13
1759346700000|2025-10-01 19:25:00|235.22|235.09|235.22|235.09|235.22|235.09|235.22|235.04|12
1759347000000|2025-10-01 19:30:00|235.17|235.14|235.27|235.19|235.32|235.24|235.12|235.04|106
1759347300000|2025-10-01 19:35:00|235.22|235.14|235.22|235.14|235.27|235.14|235.22|235.14|32
1759347600000|2025-10-01 19:40:00|235.17|235.09|235.17|235.04|235.22|235.14|235.17|235.04|25
1759347900000|2025-10-01 19:45:00|235.12|234.99|235.12|235.04|235.17|235.04|235.07|234.94|117
1759348200000|2025-10-01 19:50:00|235.07|234.99|234.92|234.84|235.07|234.99|234.92|234.84|177
1759348500000|2025-10-01 19:55:00|234.87|234.79|234.92|234.79|234.97|234.89|234.87|234.74|113
1759384800000|2025-10-02 06:00:00|234.94|234.87|235.52|235.39|235.72|235.64|234.94|234.87|68
1759385100000|2025-10-02 06:05:00|235.47|235.34|235.32|235.24|235.52|235.39|235.32|235.24|88
1759385400000|2025-10-02 06:10:00|235.37|235.19|235.47|235.34|235.47|235.34|235.27|235.14|25
1759385700000|2025-10-02 06:15:00|235.42|235.29|235.37|235.24|235.47|235.29|235.32|235.19|14
1759386000000|2025-10-02 06:20:00|235.42|235.29|235.32|235.19|235.47|235.34|235.32|235.19|12
1759386300000|2025-10-02 06:25:00|235.27|235.24|235.37|235.24|235.37|235.24|235.27|235.14|9
1759386600000|2025-10-02 06:30:00|235.32|235.19|235.42|235.29|235.47|235.34|235.32|235.19|101
1759386900000|2025-10-02 06:35:00|235.37|235.34|235.57|235.44|235.57|235.44|235.37|235.24|17
1759387200000|2025-10-02 06:40:00|235.62|235.49|235.67|235.54|235.72|235.59|235.42|235.29|55
1759387500000|2025-10-02 06:45:00|235.62|235.49|235.47|235.39|235.62|235.54|235.42|235.34|93
1759387800000|2025-10-02 06:50:00|235.52|235.34|235.52|235.39|235.57|235.44|235.42|235.34|27
1759388100000|2025-10-02 06:55:00|235.57|235.44|235.12|235.04|235.67|235.54|235.02|234.94|1379
1759388400000|2025-10-02 07:00:00|235.17|235.09|234.87|234.74|235.52|235.39|234.77|234.69|2235
1759388700000|2025-10-02 07:05:00|234.92|234.79|234.27|234.14|234.92|234.84|233.87|233.74|1936
1759389000000|2025-10-02 07:10:00|234.22|234.19|233.87|233.79|234.42|234.34|233.77|233.69|642
1759389300000|2025-10-02 07:15:00|233.92|233.84|233.27|233.14|234.07|233.99|233.27|233.14|1207
1759389600000|2025-10-02 07:20:00|233.22|233.09|233.67|233.59|233.82|233.74|233.12|233.04|1532
1759389900000|2025-10-02 07:25:00|233.62|233.54|233.87|233.79|234.07|233.99|233.57|233.49|2053
1759390200000|2025-10-02 07:30:00|233.82|233.74|234.02|233.89|234.32|234.19|233.72|233.64|1292
1759390500000|2025-10-02 07:35:00|233.97|233.94|234.22|234.14|234.22|234.14|233.87|233.74|1364
1759390800000|2025-10-02 07:40:00|234.27|234.19|234.47|234.34|234.52|234.44|234.12|234.04|2098
1759391100000|2025-10-02 07:45:00|234.42|234.39|234.32|234.24|234.47|234.39|234.22|234.14|344
1759391400000|2025-10-02 07:50:00|234.37|234.14|234.02|233.94|234.37|234.19|234.02|233.94|913
1759391700000|2025-10-02 07:55:00|234.07|233.99|234.02|233.94|234.07|233.99|233.77|233.64|1396
1759392000000|2025-10-02 08:00:00|234.12|234.04|234.52|234.39|234.52|234.44|234.07|233.99|465
1759392300000|2025-10-02 08:05:00|234.47|234.44|234.32|234.19|234.52|234.44|234.22|234.09|407
1759392600000|2025-10-02 08:10:00|234.27|234.24|234.52|234.39|234.57|234.49|234.27|234.19|490
1759392900000|2025-10-02 08:15:00|234.57|234.44|234.52|234.44|234.62|234.54|234.32|234.24|668
1759393200000|2025-10-02 08:20:00|234.42|234.39|234.32|234.24|234.57|234.49|234.27|234.19|638
1759393500000|2025-10-02 08:25:00|234.37|234.29|234.27|234.19|234.52|234.44|234.22|234.09|383
1759393800000|2025-10-02 08:30:00|234.32|234.24|233.87|233.79|234.32|234.24|233.87|233.79|306
1759394100000|2025-10-02 08:35:00|233.92|233.84|233.82|233.74|234.02|233.94|233.62|233.54|1029
1759394400000|2025-10-02 08:40:00|233.87|233.79|234.02|233.89|234.22|234.14|233.87|233.79|394
1759394700000|2025-10-02 08:45:00|233.97|233.94|234.12|234.04|234.17|234.09|233.97|233.84|531
1759395000000|2025-10-02 08:50:00|234.07|233.99|234.32|234.24|234.32|234.24|234.02|233.94|366
1759395300000|2025-10-02 08:55:00|234.27|234.19|234.42|234.34|234.42|234.34|234.27|234.19|117
1759395600000|2025-10-02 09:00:00|234.47|234.39|234.47|234.39|234.52|234.44|234.12|234.04|215
1759395900000|2025-10-02 09:05:00|234.42|234.34|234.27|234.14|234.57|234.44|234.22|234.14|120
1759396200000|2025-10-02 09:10:00|234.32|234.19|234.17|234.04|234.42|234.34|234.17|234.04|1558
1759396500000|2025-10-02 09:15:00|234.22|234.09|234.27|234.14|234.32|234.24|234.07|233.94|765
1759396800000|2025-10-02 09:20:00|234.32|234.19|234.67|234.59|234.82|234.74|234.27|234.14|1176
1759397100000|2025-10-02 09:25:00|234.62|234.54|234.37|234.29|234.67|234.59|234.32|234.24|2628
1759397400000|2025-10-02 09:30:00|234.42|234.24|234.22|234.14|234.42|234.34|234.17|234.09|132
1759397700000|2025-10-02 09:35:00|234.17|234.09|234.17|234.09|234.22|234.14|233.97|233.89|494
1759398000000|2025-10-02 09:40:00|234.22|234.14|234.42|234.29|234.42|234.34|234.07|233.94|814
1759398300000|2025-10-02 09:45:00|234.47|234.34|234.42|234.34|234.57|234.44|234.42|234.34|407
1759398600000|2025-10-02 09:50:00|234.47|234.39|234.47|234.34|234.52|234.44|234.42|234.34|213
1759398900000|2025-10-02 09:55:00|234.42|234.39|234.57|234.49|234.72|234.64|234.42|234.39|467
1759399200000|2025-10-02 10:00:00|234.62|234.54|234.67|234.59|234.72|234.64|234.57|234.49|248
1759399500000|2025-10-02 10:05:00|234.62|234.49|234.47|234.39|234.62|234.54|234.42|234.34|204
1759399800000|2025-10-02 10:10:00|234.42|234.34|234.62|234.49|234.62|234.54|234.42|234.34|56
1759400100000|2025-10-02 10:15:00|234.57|234.54|234.42|234.34|234.62|234.54|234.32|234.24|307
1759400400000|2025-10-02 10:20:00|234.37|234.29|234.47|234.39|234.52|234.44|234.37|234.24|316
1759400700000|2025-10-02 10:25:00|234.52|234.44|234.52|234.44|234.57|234.49|234.47|234.39|245
1759401000000|2025-10-02 10:30:00|234.57|234.49|234.57|234.49|234.62|234.54|234.47|234.39|285
1759401300000|2025-10-02 10:35:00|234.62|234.54|234.57|234.49|234.62|234.54|234.52|234.44|135
1759401600000|2025-10-02 10:40:00|234.62|234.54|234.67|234.59|234.67|234.59|234.57|234.49|54
1759401900000|2025-10-02 10:45:00|234.62|234.54|234.67|234.59|234.77|234.69|234.62|234.54|193
1759402200000|2025-10-02 10:50:00|234.72|234.64|234.92|234.84|234.92|234.84|234.67|234.64|316
1759402500000|2025-10-02 10:55:00|234.97|234.89|235.07|234.99|235.07|234.99|234.92|234.89|114
1759402800000|2025-10-02 11:00:00|234.97|234.89|234.82|234.69|235.07|234.99|234.82|234.69|276
1759403100000|2025-10-02 11:05:00|234.77|234.74|234.42|234.34|234.77|234.74|234.42|234.34|597
1759403400000|2025-10-02 11:10:00|234.47|234.39|234.57|234.49|234.67|234.59|234.42|234.34|410
1759403700000|2025-10-02 11:15:00|234.52|234.44|234.82|234.74|234.82|234.74|234.52|234.44|274
1759404000000|2025-10-02 11:20:00|234.77|234.69|234.82|234.74|234.82|234.74|234.72|234.64|113
1759404300000|2025-10-02 11:25:00|234.87|234.79|234.62|234.54|234.87|234.79|234.62|234.54|194
1759404600000|2025-10-02 11:30:00|234.67|234.59|234.82|234.74|234.82|234.74|234.62|234.54|160
1759404900000|2025-10-02 11:35:00|234.77|234.69|234.82|234.69|234.82|234.74|234.67|234.59|248
1759405200000|2025-10-02 11:40:00|234.77|234.74|234.62|234.54|234.82|234.74|234.62|234.54|97
1759405500000|2025-10-02 11:45:00|234.67|234.59|234.62|234.54|234.82|234.69|234.47|234.39|1549
1759405800000|2025-10-02 11:50:00|234.67|234.59|234.57|234.49|234.67|234.59|234.47|234.39|690
1759406100000|2025-10-02 11:55:00|234.62|234.54|234.47|234.39|234.62|234.54|234.37|234.24|407
1759406400000|2025-10-02 12:00:00|234.52|234.44|234.52|234.44|234.62|234.54|234.47|234.34|410
1759406700000|2025-10-02 12:05:00|234.47|234.39|234.62|234.49|234.67|234.59|234.42|234.34|412
1759407000000|2025-10-02 12:10:00|234.57|234.44|234.72|234.64|234.77|234.64|234.52|234.44|504
1759407300000|2025-10-02 12:15:00|234.77|234.59|234.72|234.64|234.77|234.64|234.62|234.54|124
1759407600000|2025-10-02 12:20:00|234.77|234.69|234.77|234.64|234.87|234.79|234.72|234.64|77
1759407900000|2025-10-02 12:25:00|234.82|234.69|234.72|234.64|234.82|234.74|234.72|234.59|82
1759408200000|2025-10-02 12:30:00|234.77|234.69|234.77|234.69|234.82|234.74|234.72|234.59|82
1759408500000|2025-10-02 12:35:00|234.72|234.64|234.62|234.49|234.77|234.69|234.57|234.49|102
1759408800000|2025-10-02 12:40:00|234.57|234.44|234.37|234.24|234.67|234.54|234.32|234.24|231
1759409100000|2025-10-02 12:45:00|234.32|234.19|234.17|234.09|234.42|234.34|234.17|234.09|1352
1759409400000|2025-10-02 12:50:00|234.27|234.14|234.12|234.04|234.32|234.19|234.07|233.99|1238
1759409700000|2025-10-02 12:55:00|234.07|233.99|233.82|233.74|234.12|233.99|233.82|233.74|499
1759410000000|2025-10-02 13:00:00|233.87|233.79|233.87|233.79|234.02|233.94|233.72|233.64|1671
1759410300000|2025-10-02 13:05:00|233.82|233.74|233.67|233.59|233.92|233.79|233.57|233.49|914
1759410600000|2025-10-02 13:10:00|233.62|233.54|233.32|233.24|233.62|233.59|233.32|233.24|1200
1759410900000|2025-10-02 13:15:00|233.37|233.29|233.72|233.64|233.72|233.64|233.32|233.24|1066
1759411200000|2025-10-02 13:20:00|233.67|233.59|233.72|233.64|233.77|233.64|233.62|233.49|1102
1759411500000|2025-10-02 13:25:00|233.77|233.69|233.57|233.49|233.77|233.69|233.47|233.39|875
1759411800000|2025-10-02 13:30:00|233.62|233.44|233.67|233.54|233.92|233.84|233.52|233.44|1419
1759412100000|2025-10-02 13:35:00|233.72|233.59|233.17|233.09|233.72|233.64|233.17|233.09|5494
1759412400000|2025-10-02 13:40:00|233.12|233.04|232.72|232.64|233.12|233.04|232.62|232.54|2474
1759412700000|2025-10-02 13:45:00|232.77|232.69|233.22|233.14|233.27|233.19|232.72|232.64|986
1759413000000|2025-10-02 13:50:00|233.17|233.09|233.22|233.14|233.27|233.19|232.92|232.84|4734
1759413300000|2025-10-02 13:55:00|233.12|233.09|232.82|232.69|233.17|233.09|232.77|232.69|2754
1759413600000|2025-10-02 14:00:00|232.77|232.74|232.97|232.89|233.12|233.04|232.62|232.54|1106
1759413900000|2025-10-02 14:05:00|233.02|232.94|232.92|232.84|233.12|233.04|232.77|232.69|1632
1759414200000|2025-10-02 14:10:00|232.97|232.89|232.87|232.79|233.07|232.99|232.87|232.79|940
1759414500000|2025-10-02 14:15:00|232.92|232.84|232.57|232.44|233.02|232.94|232.42|232.34|1083
1759414800000|2025-10-02 14:20:00|232.52|232.49|232.67|232.59|232.67|232.59|232.42|232.34|941
1759415100000|2025-10-02 14:25:00|232.72|232.64|232.82|232.74|232.87|232.79|232.72|232.59|2955
1759415400000|2025-10-02 14:30:00|232.87|232.79|232.97|232.89|233.07|232.99|232.82|232.74|553
1759415700000|2025-10-02 14:35:00|233.02|232.94|233.02|232.94|233.22|233.14|232.97|232.89|640
1759416000000|2025-10-02 14:40:00|232.97|232.89|232.92|232.79|233.22|233.14|232.87|232.79|686
1759416300000|2025-10-02 14:45:00|232.97|232.84|232.92|232.84|233.02|232.89|232.82|232.74|918
1759416600000|2025-10-02 14:50:00|232.87|232.79|232.62|232.54|232.92|232.79|232.62|232.54|684
1759416900000|2025-10-02 14:55:00|232.67|232.49|232.47|232.39|232.67|232.54|232.47|232.34|959
1759417200000|2025-10-02 15:00:00|232.42|232.34|232.37|232.29|232.52|232.44|232.32|232.19|496
1759417500000|2025-10-02 15:05:00|232.42|232.34|232.62|232.54|232.77|232.69|232.37|232.29|1065
1759417800000|2025-10-02 15:10:00|232.57|232.49|232.22|232.14|232.67|232.59|232.17|232.09|2350
1759418100000|2025-10-02 15:15:00|232.17|232.09|231.97|231.89|232.27|232.19|231.97|231.84|1520
1759418400000|2025-10-02 15:20:00|231.92|231.84|232.02|231.94|232.07|231.99|231.82|231.69|2095
1759418700000|2025-10-02 15:25:00|232.07|231.99|232.22|232.14|232.32|232.24|232.02|231.94|3627
1759419000000|2025-10-02 15:30:00|232.27|232.19|232.17|232.09|232.37|232.29|232.02|231.94|9196
1759419300000|2025-10-02 15:35:00|232.12|232.04|232.02|231.94|232.22|232.09|231.87|231.79|3056
1759419600000|2025-10-02 15:40:00|232.07|231.99|232.17|232.09|232.32|232.24|232.07|231.99|1245
1759419900000|2025-10-02 15:45:00|232.22|232.14|232.17|232.09|232.27|232.14|232.07|231.99|439
1759420200000|2025-10-02 15:50:00|232.22|232.14|232.27|232.19|232.32|232.19|232.17|232.09|152
1759420500000|2025-10-02 15:55:00|232.32|232.24|232.27|232.19|232.32|232.24|232.22|232.14|1447
1759420800000|2025-10-02 16:00:00|232.32|232.14|232.27|232.19|232.37|232.29|232.27|232.14|239
1759421100000|2025-10-02 16:05:00|232.22|232.14|232.22|232.09|232.27|232.19|232.17|232.09|379
1759421400000|2025-10-02 16:10:00|232.17|232.14|232.22|232.14|232.22|232.14|232.17|232.09|150
1759421700000|2025-10-02 16:15:00|232.27|232.19|232.32|232.19|232.37|232.29|232.27|232.14|25
1759422000000|2025-10-02 16:20:00|232.27|232.24|232.27|232.14|232.32|232.24|232.22|232.09|32
1759422300000|2025-10-02 16:25:00|232.22|232.19|232.22|232.14|232.32|232.24|232.17|232.09|89
1759422600000|2025-10-02 16:30:00|232.27|232.19|232.32|232.19|232.32|232.19|232.22|232.14|9
1759422900000|2025-10-02 16:35:00|232.27|232.14|232.27|232.19|232.27|232.19|232.22|232.14|8
1759423200000|2025-10-02 16:40:00|232.22|232.14|232.32|232.24|232.32|232.24|232.22|232.14|16
1759423500000|2025-10-02 16:45:00|232.27|232.19|232.27|232.19|232.32|232.24|232.22|232.14|41
1759423800000|2025-10-02 16:50:00|232.32|232.24|232.27|232.19|232.32|232.24|232.27|232.19|36
1759424100000|2025-10-02 16:55:00|232.22|232.14|232.17|232.09|232.27|232.19|232.17|232.09|25
1759424400000|2025-10-02 17:00:00|232.12|232.04|232.07|231.99|232.12|232.09|232.07|231.94|31
1759424700000|2025-10-02 17:05:00|232.12|231.94|232.12|231.99|232.12|232.04|232.07|231.94|33
1759425000000|2025-10-02 17:10:00|232.17|232.04|232.12|232.04|232.17|232.04|232.12|231.99|28
1759425300000|2025-10-02 17:15:00|232.07|231.99|232.22|232.14|232.32|232.19|232.07|231.99|457
1759425900000|2025-10-02 17:25:00|232.27|232.09|232.22|232.14|232.27|232.19|232.22|232.09|35
1759426200000|2025-10-02 17:30:00|232.27|232.09|232.22|232.14|232.27|232.14|232.22|232.09|20
1759426500000|2025-10-02 17:35:00|232.27|232.09|232.27|232.14|232.27|232.14|232.22|232.09|6
1759426800000|2025-10-02 17:40:00|232.32|232.19|232.32|232.19|232.37|232.24|232.27|232.19|8
1759427100000|2025-10-02 17:45:00|232.37|232.24|232.37|232.24|232.37|232.29|232.32|232.24|1
1759427400000|2025-10-02 17:50:00|232.32|232.29|232.47|232.34|232.47|232.34|232.32|232.29|6
1759427700000|2025-10-02 17:55:00|232.42|232.39|232.57|232.44|232.57|232.44|232.42|232.39|7
1759428000000|2025-10-02 18:00:00|232.52|232.49|232.57|232.49|232.57|232.49|232.52|232.49|0
1759428300000|2025-10-02 18:05:00|232.67|232.54|232.67|232.59|232.67|232.59|232.62|232.54|199
1759428600000|2025-10-02 18:10:00|232.72||232.72||232.72||232.67||5
1759428900000|2025-10-02 18:15:00||232.64||232.64||232.64||232.59|3
1759429200000|2025-10-02 18:20:00|232.67|232.59|232.67|232.59|232.67|232.64|232.67|232.59|5
1759429500000|2025-10-02 18:25:00|232.62|232.54|232.62|232.54|232.67|232.59|232.62|232.54|15
1759429800000|2025-10-02 18:30:00||232.49||232.54||232.54||232.49|2
1759430100000|2025-10-02 18:35:00|232.67|232.59|232.62|232.54|232.67|232.59|232.62|232.54|15
1759430400000|2025-10-02 18:40:00|232.57|232.49|232.52|232.44|232.57|232.49|232.52|232.44|10
1759430700000|2025-10-02 18:45:00||232.39||232.39||232.44||232.39|2
1759431000000|2025-10-02 18:50:00|232.47|232.44|232.52|232.44|232.57|232.44|232.47|232.39|6
1759431300000|2025-10-02 18:55:00|232.57|232.39|232.52|232.44|232.57|232.49|232.52|232.39|2
1759431600000|2025-10-02 19:00:00||232.39||232.44||232.44||232.39|8
1759431900000|2025-10-02 19:05:00|232.57|232.49|232.57|232.49|232.62|232.49|232.57|232.49|11
1759432200000|2025-10-02 19:10:00|232.62|232.54|232.57|232.49|232.62|232.54|232.57|232.49|17
1759432500000|2025-10-02 19:15:00|232.62|232.54|232.62|232.54|232.67|232.54|232.62|232.49|2
1759432800000|2025-10-02 19:20:00|232.67|232.59|232.67|232.59|232.67|232.59|232.62|232.54|49
1759433100000|2025-10-02 19:25:00|232.72|232.64|232.72|232.59|232.72|232.64|232.72|232.59|34
1759433400000|2025-10-02 19:30:00|232.67|232.54|232.67|232.54|232.67|232.59|232.57|232.49|78
1759433700000|2025-10-02 19:35:00|232.62|232.59|232.62|232.49|232.62|232.59|232.57|232.44|14
1759434000000|2025-10-02 19:40:00|232.57||232.57||232.57||232.57||0
1759434300000|2025-10-02 19:45:00||232.44||232.49||232.49||232.44|4
1759434600000|2025-10-02 19:50:00|232.52|232.44|232.47|232.39|232.52|232.49|232.37|232.24|246
1759434900000|2025-10-02 19:55:00|232.42|232.34|232.42|232.34|232.52|232.39|232.37|232.24|319
1759471200000|2025-10-03 06:00:00|232.44|232.37|232.77|232.59|232.87|232.79|232.44|232.37|105
1759471500000|2025-10-03 06:05:00|232.72|232.64|232.77|232.64|232.77|232.64|232.62|232.49|8
1759471800000|2025-10-03 06:10:00|232.82|232.69|232.52|232.39|232.82|232.69|232.47|232.39|1127
1759472100000|2025-10-03 06:15:00|232.47|232.34|232.62|232.49|232.62|232.54|232.47|232.34|12
1759472400000|2025-10-03 06:20:00|232.57|232.44|232.62|232.49|232.67|232.54|232.57|232.44|4
1759472700000|2025-10-03 06:25:00|232.67|232.54|232.57|232.44|232.67|232.54|232.52|232.44|3
1759473000000|2025-10-03 06:30:00|232.62|232.49|232.57|232.49|232.62|232.54|232.57|232.44|1
1759473300000|2025-10-03 06:35:00|232.62|232.54|232.62|232.49|232.62|232.54|232.62|232.49|7
1759473600000|2025-10-03 06:40:00|232.57|232.54|232.62|232.49|232.62|232.54|232.57|232.49|0
1759473900000|2025-10-03 06:45:00|232.57|232.44|232.57|232.49|232.62|232.54|232.52|232.44|16
1759474200000|2025-10-03 06:50:00|232.62|232.44|232.92|232.79|232.92|232.79|232.57|232.44|70
1759474500000|2025-10-03 06:55:00|232.87|232.74|233.27|233.19|233.32|233.24|232.87|232.74|315
1759474800000|2025-10-03 07:00:00|233.37|233.29|233.97|233.89|234.37|234.29|233.37|233.29|3388
1759475100000|2025-10-03 07:05:00|234.02|233.94|234.42|234.34|234.42|234.34|233.82|233.74|3946
1759475400000|2025-10-03 07:10:00|234.37|234.29|234.32|234.24|234.42|234.34|234.17|234.04|1362
1759475700000|2025-10-03 07:15:00|234.42|234.29|234.22|234.14|234.62|234.54|234.22|234.09|558
1759476000000|2025-10-03 07:20:00|234.17|234.09|234.57|234.49|234.67|234.59|234.17|234.09|501
1759476300000|2025-10-03 07:25:00|234.62|234.44|234.62|234.49|234.62|234.54|234.42|234.34|1067
1759476600000|2025-10-03 07:30:00|234.57|234.54|234.62|234.54|234.62|234.54|234.32|234.24|2245
1759476900000|2025-10-03 07:35:00|234.57|234.49|234.22|234.14|234.62|234.54|234.17|234.09|1075
1759477200000|2025-10-03 07:40:00|234.17|234.09|234.22|234.14|234.32|234.24|234.07|233.99|640
1759477500000|2025-10-03 07:45:00|234.17|234.09|234.32|234.19|234.32|234.24|234.12|233.99|935
1759477800000|2025-10-03 07:50:00|234.27|234.24|233.77|233.69|234.32|234.24|233.77|233.69|1087
1759478100000|2025-10-03 07:55:00|233.72|233.64|233.77|233.69|233.82|233.74|233.52|233.44|248
1759478400000|2025-10-03 08:00:00|233.72|233.64|233.57|233.49|233.97|233.89|233.52|233.44|548
1759478700000|2025-10-03 08:05:00|233.52|233.44|233.47|233.34|233.62|233.54|233.32|233.24|985
1759479000000|2025-10-03 08:10:00|233.52|233.39|233.67|233.59|233.72|233.59|233.37|233.29|457
1759479300000|2025-10-03 08:15:00|233.62|233.54|233.77|233.64|233.77|233.69|233.57|233.49|655
1759479600000|2025-10-03 08:20:00|233.82|233.69|233.87|233.79|233.97|233.89|233.77|233.64|80
1759479900000|2025-10-03 08:25:00|233.92|233.74|233.77|233.64|234.02|233.94|233.72|233.59|178
1759480200000|2025-10-03 08:30:00|233.82|233.69|233.97|233.84|233.97|233.89|233.62|233.54|2499
1759480500000|2025-10-03 08:35:00|233.92|233.89|233.97|233.89|234.02|233.89|233.87|233.79|558
1759480800000|2025-10-03 08:40:00|233.92|233.84|233.97|233.84|233.97|233.89|233.82|233.69|994
1759481100000|2025-10-03 08:45:00|233.92|233.89|233.72|233.64|233.97|233.89|233.67|233.59|1897
1759481400000|2025-10-03 08:50:00|233.77|233.69|233.52|233.44|233.77|233.69|233.42|233.34|643
1759481700000|2025-10-03 08:55:00|233.47|233.39|233.67|233.59|233.72|233.59|233.47|233.39|359
1759482000000|2025-10-03 09:00:00|233.62|233.54|233.87|233.74|233.87|233.79|233.62|233.54|645
1759482300000|2025-10-03 09:05:00|233.82|233.79|233.92|233.84|234.07|233.99|233.82|233.74|395
1759482600000|2025-10-03 09:10:00|233.87|233.79|234.07|233.99|234.12|233.99|233.87|233.79|212
1759482900000|2025-10-03 09:15:00|234.02|233.89|233.97|233.89|234.02|233.94|233.87|233.74|135
1759483200000|2025-10-03 09:20:00|234.02|233.84|233.92|233.84|234.02|233.94|233.82|233.74|126
1759483500000|2025-10-03 09:25:00|233.87|233.79|234.02|233.94|234.07|233.99|233.87|233.74|250
1759483800000|2025-10-03 09:30:00|234.07|233.99|234.12|234.04|234.12|234.04|234.02|233.94|221
1759484100000|2025-10-03 09:35:00|234.07|233.99|234.12|234.04|234.12|234.04|234.02|233.89|506
1759484400000|2025-10-03 09:40:00|234.07|233.99|233.92|233.84|234.07|234.04|233.82|233.74|386
1759484700000|2025-10-03 09:45:00|233.87|233.79|234.07|233.99|234.12|233.99|233.72|233.64|671
1759485000000|2025-10-03 09:50:00|234.02|233.94|233.87|233.79|234.12|234.04|233.82|233.74|1038
1759485300000|2025-10-03 09:55:00|233.82|233.74|234.12|234.04|234.12|234.04|233.77|233.69|606
1759485600000|2025-10-03 10:00:00|234.07|233.99|234.02|233.94|234.12|234.04|233.97|233.89|1377
1759485900000|2025-10-03 10:05:00|233.97|233.89|234.02|233.94|234.02|233.94|233.92|233.79|319
1759486200000|2025-10-03 10:10:00|233.97|233.89|234.12|234.04|234.12|234.04|233.97|233.84|154
1759486500000|2025-10-03 10:15:00|234.22|234.14|234.32|234.24|234.32|234.24|234.22|234.14|1218
1759486800000|2025-10-03 10:20:00|234.27|234.19|234.32|234.19|234.32|234.24|234.27|234.19|433
1759487100000|2025-10-03 10:25:00|234.27|234.14|234.37|234.29|234.42|234.34|234.17|234.09|760
1759487400000|2025-10-03 10:30:00|234.42|234.34|234.52|234.44|234.52|234.44|234.42|234.34|651
1759487700000|2025-10-03 10:35:00|234.42|234.34|234.42|234.29|234.47|234.39|234.37|234.29|1624
1759488000000|2025-10-03 10:40:00|234.37|234.34|234.27|234.14|234.42|234.34|234.27|234.14|1045
1759488300000|2025-10-03 10:45:00|234.32|234.19|234.02|233.89|234.32|234.24|233.97|233.89|622
1759488600000|2025-10-03 10:50:00|234.07|233.94|234.12|234.04|234.22|234.14|233.97|233.89|236
1759488900000|2025-10-03 10:55:00|234.17|233.99|234.32|234.24|234.32|234.24|234.12|233.99|2708
1759489200000|2025-10-03 11:00:00|234.27|234.19|234.17|234.04|234.27|234.19|234.12|233.99|393
1759489500000|2025-10-03 11:05:00|234.12|234.09|234.07|233.99|234.17|234.09|233.97|233.89|3306
1759489800000|2025-10-03 11:10:00|234.12|234.04|233.52|233.39|234.12|234.04|233.42|233.34|3507
1759490100000|2025-10-03 11:15:00|233.47|233.44|233.47|233.39|233.57|233.49|233.32|233.24|2056
1759490400000|2025-10-03 11:20:00|233.52|233.44|233.37|233.29|233.52|233.44|233.22|233.14|564
1759490700000|2025-10-03 11:25:00|233.32|233.24|233.07|232.99|233.32|233.29|233.07|232.99|1420
1759491000000|2025-10-03 11:30:00|233.12|233.04|233.12|232.99|233.17|233.09|232.87|232.79|815
1759491300000|2025-10-03 11:35:00|233.17|233.04|233.02|232.89|233.22|233.14|232.77|232.69|639
1759491600000|2025-10-03 11:40:00|232.97|232.94|233.02|232.94|233.12|233.04|232.92|232.84|695
1759491900000|2025-10-03 11:45:00|232.97|232.89|232.77|232.69|233.02|232.94|232.77|232.69|313
1759492200000|2025-10-03 11:50:00|232.72|232.64|232.67|232.54|232.87|232.79|232.57|232.49|633
1759492500000|2025-10-03 11:55:00|232.62|232.59|232.62|232.54|232.72|232.64|232.52|232.44|988
1759492800000|2025-10-03 12:00:00|232.67|232.59|232.72|232.59|232.77|232.69|232.57|232.49|542
1759493100000|2025-10-03 12:05:00|232.67|232.64|232.92|232.84|232.92|232.84|232.67|232.64|445
1759493400000|2025-10-03 12:10:00|232.97|232.89|233.02|232.89|233.02|232.94|232.97|232.89|126
1759493700000|2025-10-03 12:15:00|232.92|232.84|233.22|233.09|233.27|233.19|232.92|232.84|607
1759494000000|2025-10-03 12:20:00|233.17|233.04|233.02|232.89|233.17|233.04|232.67|232.59|1932
1759494300000|2025-10-03 12:25:00|233.07|232.94|233.07|232.94|233.12|232.99|233.02|232.89|80
1759494600000|2025-10-03 12:30:00|233.02|232.99|233.27|233.14|233.37|233.29|233.02|232.94|291
1759494900000|2025-10-03 12:35:00|233.22|233.09|233.22|233.14|233.27|233.14|233.02|232.89|361
1759495200000|2025-10-03 12:40:00|233.17|233.09|233.37|233.24|233.37|233.24|233.17|233.09|116
1759495500000|2025-10-03 12:45:00|233.42|233.29|233.37|233.24|233.42|233.34|233.17|233.04|408
1759495800000|2025-10-03 12:50:00|233.32|233.19|233.47|233.39|233.52|233.44|233.27|233.19|266
1759496100000|2025-10-03 12:55:00|233.42|233.34|233.47|233.39|233.47|233.39|233.37|233.29|260
1759496400000|2025-10-03 13:00:00|233.52|233.44|233.52|233.44|233.57|233.49|233.47|233.39|643
1759496700000|2025-10-03 13:05:00|233.57|233.49|233.52|233.44|233.57|233.49|233.47|233.39|346
1759497000000|2025-10-03 13:10:00|233.57|233.49|233.52|233.44|233.57|233.49|233.47|233.39|688
1759497300000|2025-10-03 13:15:00|233.57|233.49|233.57|233.49|233.57|233.49|233.52|233.39|285
1759497600000|2025-10-03 13:20:00|233.52|233.44|233.57|233.49|233.57|233.49|233.47|233.34|702
1759497900000|2025-10-03 13:25:00|233.62|233.54|233.72|233.64|233.72|233.64|233.62|233.54|1150
1759498200000|2025-10-03 13:30:00|233.67|233.59|233.92|233.84|233.97|233.89|233.57|233.44|2327
1759498500000|2025-10-03 13:35:00|233.87|233.79|234.02|233.94|234.07|233.99|233.77|233.69|355
1759498800000|2025-10-03 13:40:00|234.07|233.89|233.97|233.89|234.07|233.94|233.87|233.79|946
1759499100000|2025-10-03 13:45:00|234.02|233.94|233.57|233.49|234.02|233.94|233.57|233.49|246
1759499400000|2025-10-03 13:50:00|233.52|233.44|233.62|233.49|233.72|233.64|233.42|233.34|319
1759499700000|2025-10-03 13:55:00|233.57|233.54|233.57|233.44|233.62|233.54|233.52|233.44|122
1759500000000|2025-10-03 14:00:00|233.52|233.34|233.32|233.24|233.57|233.49|233.32|233.19|541
1759500300000|2025-10-03 14:05:00|233.37|233.29|233.32|233.24|233.42|233.34|233.07|232.94|438
1759500600000|2025-10-03 14:10:00|233.27|233.19|233.37|233.29|233.37|233.29|233.22|233.14|2042
1759500900000|2025-10-03 14:15:00|233.32|233.24|233.07|232.94|233.52|233.44|233.02|232.94|411
1759501200000|2025-10-03 14:20:00|233.02|232.99|233.12|233.04|233.17|233.04|232.87|232.79|447
1759501500000|2025-10-03 14:25:00|233.17|233.09|233.27|233.19|233.37|233.29|233.17|233.09|107
1759501800000|2025-10-03 14:30:00|233.32|233.24|233.22|233.09|233.37|233.29|233.17|233.09|157
1759502100000|2025-10-03 14:35:00|233.17|233.14|232.77|232.69|233.22|233.14|232.72|232.64|1637
1759502400000|2025-10-03 14:40:00|232.72|232.64|232.52|232.44|232.72|232.64|232.47|232.39|655
1759502700000|2025-10-03 14:45:00|232.47|232.39|232.82|232.69|232.82|232.74|232.32|232.24|710
1759503000000|2025-10-03 14:50:00|232.77|232.74|232.92|232.84|232.97|232.84|232.67|232.59|380
1759503300000|2025-10-03 14:55:00|232.97|232.79|232.92|232.79|232.97|232.84|232.77|232.69|158
1759503600000|2025-10-03 15:00:00|232.87|232.74|233.02|232.89|233.02|232.89|232.77|232.69|402
1759503900000|2025-10-03 15:05:00|232.97|232.94|232.82|232.69|233.02|232.94|232.72|232.59|438
1759504200000|2025-10-03 15:10:00|232.77|232.64|233.07|232.99|233.12|233.04|232.77|232.64|936
1759504500000|2025-10-03 15:15:00|233.02|232.94|232.97|232.89|233.02|232.94|232.87|232.79|459
1759504800000|2025-10-03 15:20:00|232.92|232.84|232.92|232.84|232.97|232.89|232.87|232.79|997
1759505100000|2025-10-03 15:25:00|232.97|232.89|233.17|233.09|233.17|233.09|232.87|232.79|2466
1759505400000|2025-10-03 15:30:00|233.12|233.04|233.07|232.99|233.22|233.14|233.07|232.94|2446
1759505700000|2025-10-03 15:35:00|233.12|232.94|233.17|233.09|233.27|233.14|232.97|232.89|981
1759506000000|2025-10-03 15:40:00|233.12|233.04|233.12|233.04|233.17|233.09|232.92|232.84|971
1759506300000|2025-10-03 15:45:00|233.17|232.99|233.22|233.09|233.22|233.09|233.12|232.99|208
1759506600000|2025-10-03 15:50:00|233.17|233.14|233.22|233.09|233.22|233.14|233.17|233.09|117
1759506900000|2025-10-03 15:55:00|233.27|233.14|233.27|233.14|233.27|233.19|233.22|233.14|29
1759507200000|2025-10-03 16:00:00|233.22|233.09|233.22|233.09|233.22|233.09|233.12|233.04|218
1759507500000|2025-10-03 16:05:00|233.17|233.04|233.22|233.14|233.22|233.14|233.17|233.04|2
1759507800000|2025-10-03 16:10:00|233.17|233.09|233.27|233.14|233.27|233.14|233.17|233.09|55
1759508100000|2025-10-03 16:15:00|233.32|233.19|233.32|233.24|233.32|233.24|233.32|233.14|46
1759508400000|2025-10-03 16:20:00|233.27|233.19|233.27|233.19|233.27|233.19|233.27|233.14|7
1759508700000|2025-10-03 16:25:00|233.22|233.14|233.22|233.14|233.22|233.19|233.22|233.14|7
1759509000000|2025-10-03 16:30:00|233.17|233.09|233.22|233.14|233.22|233.14|233.17|233.09|107
1759509300000|2025-10-03 16:35:00|233.17|233.09|233.22|233.14|233.27|233.14|233.17|233.09|2
1759509600000|2025-10-03 16:40:00|233.17|233.09|233.17|233.09|233.17|233.14|233.17|233.09|12
1759509900000|2025-10-03 16:45:00|233.22|233.14|233.17|233.09|233.22|233.14|233.17|233.09|35
1759510200000|2025-10-03 16:50:00|233.22|233.14|233.22|233.09|233.22|233.14|233.17|233.09|0
1759510500000|2025-10-03 16:55:00|233.17|233.14|233.27|233.14|233.27|233.14|233.17|233.09|14
1759510800000|2025-10-03 17:00:00|233.22|233.09|233.07|232.99|233.22|233.09|233.02|232.89|47
1759511100000|2025-10-03 17:05:00|233.02|232.94|233.07|232.99|233.07|232.99|233.02|232.89|16
1759511400000|2025-10-03 17:10:00|233.12|232.94|233.17|233.09|233.22|233.14|233.07|232.94|21
1759511700000|2025-10-03 17:15:00|233.12|233.04|233.12|232.99|233.22|233.09|233.12|232.99|3
1759512000000|2025-10-03 17:20:00|233.17|233.04|233.17|233.09|233.22|233.09|233.12|232.99|65
1759512300000|2025-10-03 17:25:00|233.22|233.04|233.17|233.04|233.22|233.09|233.12|233.04|14
1759512600000|2025-10-03 17:30:00|233.12|232.99|233.17|233.04|233.22|233.14|233.12|232.99|14
1759512900000|2025-10-03 17:35:00|233.12|232.99|233.07|232.94|233.12|233.04|233.02|232.94|325
1759513200000|2025-10-03 17:40:00|233.02|232.89|232.97|232.89|233.07|232.94|232.97|232.89|25
1759513500000|2025-10-03 17:45:00|232.92|232.84|232.92|232.79|232.97|232.84|232.87|232.79|78
1759513800000|2025-10-03 17:50:00|232.87|232.74|232.72|232.59|232.92|232.74|232.67|232.59|243
1759514100000|2025-10-03 17:55:00|232.67|232.64|232.77|232.64|232.82|232.69|232.67|232.59|2
1759514400000|2025-10-03 18:00:00|232.72|232.69|232.77|232.64|232.82|232.69|232.72|232.64|17
1759514700000|2025-10-03 18:05:00|232.72|232.69|232.77|232.69|232.82|232.69|232.67|232.59|31
1759515000000|2025-10-03 18:10:00|232.82|232.74|232.87|232.74|232.92|232.84|232.82|232.74|51
1759515300000|2025-10-03 18:15:00|232.92|232.79|232.97|232.84|232.97|232.89|232.82|232.74|6
1759515600000|2025-10-03 18:20:00|232.92|232.89|233.07|232.94|233.07|232.94|232.92|232.84|22
1759515900000|2025-10-03 18:25:00|233.02|232.99|233.12|232.99|233.12|232.99|233.02|232.99|4
1759516200000|2025-10-03 18:30:00|233.17|233.04|233.07|232.99|233.17|233.04|233.02|232.89|2
1759516500000|2025-10-03 18:35:00|233.12|232.94|233.07|232.94|233.12|232.99|233.07|232.94|0
1759516800000|2025-10-03 18:40:00|233.02|232.99|233.07|232.94|233.12|232.99|233.02|232.94|0
1759517100000|2025-10-03 18:45:00|233.02|232.89|233.02|232.89|233.07|232.89|232.97|232.89|0
1759517400000|2025-10-03 18:50:00|233.07|232.94|233.07|232.94|233.07|232.94|233.02|232.94|0
1759517700000|2025-10-03 18:55:00|233.12|232.99|233.12|232.99|233.12|232.99|233.07|232.94|10
1759518000000|2025-10-03 19:00:00|233.17|233.04|233.17|233.04|233.17|233.04|233.12|233.04|4
1759518300000|2025-10-03 19:05:00|233.12|232.99|233.12|233.04|233.17|233.04|233.07|232.99|2
1759518600000|2025-10-03 19:10:00|233.17|233.09|233.17|233.04|233.17|233.09|233.12|233.04|1
1759518900000|2025-10-03 19:15:00|233.12||233.17||233.17||233.12||1
1759519200000|2025-10-03 19:20:00|233.12|233.09|233.17|233.04|233.17|233.09|233.12|233.04|3
1759519500000|2025-10-03 19:25:00|233.12|233.09|233.17|233.04|233.22|233.09|233.12|233.04|3
1759519800000|2025-10-03 19:30:00|233.12|232.99|233.12|233.04|233.17|233.04|233.12|232.99|67
1759520100000|2025-10-03 19:35:00|233.17|232.99|233.17|233.04|233.17|233.04|233.12|232.99|21
1759520400000|2025-10-03 19:40:00|233.12|233.09|233.17|233.04|233.22|233.14|233.12|233.04|17
1759520700000|2025-10-03 19:45:00|233.22|233.09|233.27|233.14|233.27|233.14|233.17|233.09|39
1759521000000|2025-10-03 19:50:00|233.22|233.09|233.12|233.04|233.22|233.14|233.12|232.99|170
1759521300000|2025-10-03 19:55:00|233.17|233.09|233.22|233.04|233.22|233.09|233.12|232.99|162
1759730400000|2025-10-06 06:00:00|232.72|232.64|232.97|232.89|232.97|232.89|232.62|232.49|209
1759730700000|2025-10-06 06:05:00|233.02|232.94|232.82|232.69|233.02|232.94|232.82|232.69|233
1759731000000|2025-10-06 06:10:00|232.77|232.64|232.77|232.64|232.87|232.74|232.67|232.59|13
1759731300000|2025-10-06 06:15:00|232.67|232.69|232.47|232.34|232.77|232.69|232.37|232.29|193
1759731600000|2025-10-06 06:20:00|232.42|232.24|232.32|232.24|232.52|232.29|232.22|232.09|338
1759731900000|2025-10-06 06:25:00|232.37|232.19|232.07|231.94|232.37|232.24|232.02|231.89|128
1759732200000|2025-10-06 06:30:00|232.12|231.99|231.72|231.64|232.17|232.09|231.72|231.64|220
1759732500000|2025-10-06 06:35:00|231.77|231.69|231.67|231.59|231.92|231.79|231.62|231.54|186
1759732800000|2025-10-06 06:40:00|231.72|231.64|231.92|231.79|232.02|231.89|231.72|231.64|103
1759733100000|2025-10-06 06:45:00|231.87|231.84|232.02|231.89|232.12|231.99|231.87|231.84|115
1759733400000|2025-10-06 06:50:00|232.07|231.94|232.07|231.94|232.12|232.04|231.92|231.84|298
1759733700000|2025-10-06 06:55:00|232.02|231.89|232.22|232.09|232.27|232.14|231.92|231.79|779
1759734000000|2025-10-06 07:00:00|232.27|232.14|231.42|231.34|232.27|232.14|230.72|230.64|3867
1759734300000|2025-10-06 07:05:00|231.37|231.24|231.47|231.39|231.67|231.59|231.12|231.04|916
1759734600000|2025-10-06 07:10:00|231.52|231.44|232.07|231.99|232.12|232.04|231.52|231.39|1563
1759734900000|2025-10-06 07:15:00|232.17|232.04|231.77|231.69|232.17|232.09|231.62|231.54|930
1759735200000|2025-10-06 07:20:00|231.72|231.64|232.07|231.99|232.27|232.19|231.67|231.59|524
1759735500000|2025-10-06 07:25:00|232.02|231.94|232.02|231.89|232.17|232.09|231.97|231.84|629
1759735800000|2025-10-06 07:30:00|232.07|231.94|231.77|231.69|232.07|231.99|231.62|231.54|1377
1759736100000|2025-10-06 07:35:00|231.82|231.64|231.87|231.74|232.07|231.99|231.67|231.59|2416
1759736400000|2025-10-06 07:40:00|231.82|231.69|230.02|229.89|231.87|231.69|229.27|229.19|10299
1759736700000|2025-10-06 07:45:00|230.12|229.94|228.87|228.79|230.17|230.04|228.62|228.54|5539
1759737000000|2025-10-06 07:50:00|228.82|228.74|228.27|228.19|229.12|229.04|228.17|228.09|3222
1759737300000|2025-10-06 07:55:00|228.22|228.14|228.07|227.99|228.47|228.39|227.47|227.39|5345
1759737600000|2025-10-06 08:00:00|228.12|228.04|228.42|228.34|228.77|228.69|227.87|227.79|4390
1759737900000|2025-10-06 08:05:00|228.47|228.29|228.42|228.34|228.92|228.84|228.27|228.19|3050
1759738200000|2025-10-06 08:10:00|228.47|228.39|228.37|228.24|229.22|229.14|228.27|228.19|2343
1759738500000|2025-10-06 08:15:00|228.32|228.19|227.57|227.49|228.32|228.24|227.42|227.34|3320
1759738800000|2025-10-06 08:20:00|227.52|227.39|228.07|227.94|228.22|228.14|227.47|227.39|2057
1759739100000|2025-10-06 08:25:00|228.02|227.89|227.82|227.69|228.07|227.99|227.57|227.49|1628
1759739400000|2025-10-06 08:30:00|227.77|227.74|228.77|228.69|228.92|228.79|227.77|227.69|2057
1759739700000|2025-10-06 08:35:00|228.82|228.74|228.87|228.79|229.12|229.04|228.67|228.59|1240
1759740000000|2025-10-06 08:40:00|228.92|228.84|229.17|229.09|229.42|229.34|228.87|228.79|1582
1759740300000|2025-10-06 08:45:00|229.02|228.94|229.27|229.14|229.32|229.24|229.02|228.89|1116
1759740600000|2025-10-06 08:50:00|229.32|229.19|229.52|229.44|229.72|229.64|229.27|229.19|2395
1759740900000|2025-10-06 08:55:00|229.57|229.49|229.62|229.54|229.87|229.74|229.57|229.44|1018
1759741200000|2025-10-06 09:00:00|229.57|229.49|229.62|229.49|229.87|229.74|229.47|229.34|1210
1759741500000|2025-10-06 09:05:00|229.57|229.54|229.67|229.54|229.67|229.59|229.42|229.29|1283
1759741800000|2025-10-06 09:10:00|229.62|229.59|229.27|229.14|229.67|229.59|229.12|229.04|1879
1759742100000|2025-10-06 09:15:00|229.22|229.19|229.02|228.94|229.32|229.24|228.97|228.84|895
1759742400000|2025-10-06 09:20:00|228.97|228.89|229.27|229.19|229.32|229.24|228.87|228.74|1071
1759742700000|2025-10-06 09:25:00|229.22|229.14|229.42|229.34|229.42|229.34|229.17|229.04|997
1759743000000|2025-10-06 09:30:00|229.47|229.39|229.57|229.49|229.57|229.49|229.37|229.29|1072
1759743300000|2025-10-06 09:35:00|229.62|229.54|229.37|229.29|229.67|229.59|229.37|229.29|787
1759743600000|2025-10-06 09:40:00|229.32|229.24|229.57|229.49|229.72|229.64|229.22|229.14|752
1759743900000|2025-10-06 09:45:00|229.52|229.44|229.57|229.49|229.57|229.49|229.27|229.19|3504
1759744200000|2025-10-06 09:50:00|229.62|229.54|229.67|229.59|229.67|229.59|229.47|229.39|803
1759744500000|2025-10-06 09:55:00|229.62|229.54|229.77|229.69|229.82|229.74|229.57|229.49|1123
1759744800000|2025-10-06 10:00:00|229.82|229.74|229.87|229.79|229.97|229.89|229.77|229.74|629
1759745100000|2025-10-06 10:05:00|229.82|229.74|230.02|229.89|230.07|229.99|229.82|229.74|859
1759745400000|2025-10-06 10:10:00|229.97|229.94|230.22|230.09|230.22|230.14|229.97|229.94|523
1759745700000|2025-10-06 10:15:00|230.27|230.14|230.32|230.24|230.32|230.24|230.17|230.09|380
1759746000000|2025-10-06 10:20:00|230.27|230.19|230.57|230.49|230.62|230.49|230.27|230.19|3813
1759746300000|2025-10-06 10:25:00|230.62|230.44|230.42|230.34|230.62|230.49|230.37|230.29|532
1759746600000|2025-10-06 10:30:00|230.37|230.29|230.37|230.24|230.42|230.34|230.22|230.14|1028
1759746900000|2025-10-06 10:35:00|230.32|230.29|230.22|230.14|230.32|230.29|230.12|230.04|388
1759747200000|2025-10-06 10:40:00|230.17|230.09|230.22|230.14|230.27|230.14|230.02|229.94|233
1759747500000|2025-10-06 10:45:00|230.17|230.09|229.92|229.84|230.17|230.09|229.82|229.74|927
1759747800000|2025-10-06 10:50:00|229.87|229.79|229.82|229.74|230.07|229.99|229.77|229.69|617
1759748100000|2025-10-06 10:55:00|229.77|229.69|230.12|229.99|230.22|230.09|229.72|229.64|462
1759748400000|2025-10-06 11:00:00|230.17|230.04|230.02|229.94|230.27|230.19|229.97|229.89|412
1759748700000|2025-10-06 11:05:00|230.07|229.99|230.32|230.19|230.37|230.24|230.07|229.99|233
1759749000000|2025-10-06 11:10:00|230.27|230.14|230.27|230.19|230.37|230.29|230.22|230.14|248
1759749300000|2025-10-06 11:15:00|230.37|230.24|230.37|230.29|230.37|230.29|230.22|230.14|1394
1759749600000|2025-10-06 11:20:00|230.32|230.24|230.32|230.24|230.37|230.29|230.27|230.19|401
1759749900000|2025-10-06 11:25:00|230.37|230.19|230.57|230.44|230.57|230.49|230.32|230.19|2008
1759750200000|2025-10-06 11:30:00|230.62|230.49|230.92|230.84|230.92|230.84|230.52|230.44|630
1759750500000|2025-10-06 11:35:00|230.97|230.89|230.67|230.59|231.02|230.94|230.67|230.59|649
1759750800000|2025-10-06 11:40:00|230.62|230.54|230.57|230.49|230.67|230.59|230.47|230.39|295
1759751100000|2025-10-06 11:45:00|230.62|230.54|230.57|230.49|230.67|230.59|230.52|230.44|310
1759751400000|2025-10-06 11:50:00|230.52|230.44|230.42|230.29|230.57|230.44|230.37|230.29|167
1759751700000|2025-10-06 11:55:00|230.37|230.34|230.42|230.34|230.52|230.44|230.32|230.24|2427
1759752000000|2025-10-06 12:00:00|230.37|230.29|230.42|230.34|230.42|230.34|230.22|230.14|373
1759752300000|2025-10-06 12:05:00|230.37|230.29|230.42|230.34|230.42|230.34|230.22|230.14|119
1759752600000|2025-10-06 12:10:00|230.47|230.39|230.37|230.29|230.57|230.49|230.32|230.24|360
1759752900000|2025-10-06 12:15:00|230.42|230.34|230.37|230.29|230.47|230.34|230.17|230.09|541
1759753200000|2025-10-06 12:20:00|230.32|230.24|230.22|230.09|230.32|230.24|230.07|229.99|581
1759753500000|2025-10-06 12:25:00|230.17|230.14|230.27|230.14|230.42|230.34|230.17|230.09|482
1759753800000|2025-10-06 12:30:00|230.22|230.19|230.52|230.44|230.52|230.44|230.22|230.14|610
1759754100000|2025-10-06 12:35:00|230.47|230.39|230.47|230.39|230.52|230.44|230.27|230.19|364
1759754400000|2025-10-06 12:40:00|230.52|230.44|230.62|230.54|230.67|230.59|230.42|230.34|1385
1759754700000|2025-10-06 12:45:00|230.67|230.59|230.87|230.79|230.87|230.79|230.57|230.49|1301
1759755000000|2025-10-06 12:50:00|230.92|230.84|231.12|230.99|231.12|230.99|230.77|230.69|1114
1759755300000|2025-10-06 12:55:00|231.17|231.04|231.02|230.94|231.22|231.14|230.97|230.89|285
1759755600000|2025-10-06 13:00:00|231.07|230.99|230.92|230.84|231.12|230.99|230.87|230.74|184
1759755900000|2025-10-06 13:05:00|230.97|230.89|231.02|230.94|231.12|231.04|230.87|230.79|844
1759756200000|2025-10-06 13:10:00|231.07|230.99|231.07|230.99|231.12|231.04|230.92|230.84|237
1759756500000|2025-10-06 13:15:00|231.12|231.04|231.07|230.99|231.17|231.09|231.02|230.94|550
1759756800000|2025-10-06 13:20:00|231.12|231.04|231.02|230.94|231.27|231.19|231.02|230.94|1130
1759757100000|2025-10-06 13:25:00|231.07|230.99|231.12|231.04|231.17|231.09|230.97|230.89|1288
1759757400000|2025-10-06 13:30:00|231.17|231.09|231.47|231.39|231.52|231.44|231.12|231.04|1011
1759757700000|2025-10-06 13:35:00|231.52|231.34|231.57|231.49|231.72|231.64|231.32|231.24|758
1759758000000|2025-10-06 13:40:00|231.62|231.54|231.07|230.99|231.62|231.54|231.02|230.89|1328
1759758300000|2025-10-06 13:45:00|231.02|230.94|231.07|230.99|231.22|231.14|230.97|230.89|448
1759758600000|2025-10-06 13:50:00|231.02|230.94|230.72|230.64|231.02|230.94|230.67|230.54|281
1759758900000|2025-10-06 13:55:00|230.67|230.59|230.52|230.39|230.67|230.59|230.37|230.29|669
1759759200000|2025-10-06 14:00:00|230.47|230.44|230.07|229.94|230.52|230.44|229.92|229.79|1867
1759759500000|2025-10-06 14:05:00|230.02|229.99|229.92|229.84|230.07|229.99|229.77|229.64|1113
1759759800000|2025-10-06 14:10:00|229.87|229.79|230.32|230.19|230.32|230.24|229.82|229.69|1614
1759760100000|2025-10-06 14:15:00|230.27|230.24|230.42|230.34|230.47|230.39|230.27|230.19|658
1759760400000|2025-10-06 14:20:00|230.37|230.29|230.17|230.09|230.52|230.44|230.07|229.94|1722
1759760700000|2025-10-06 14:25:00|230.22|230.14|230.42|230.34|230.52|230.44|230.22|230.14|304
1759761000000|2025-10-06 14:30:00|230.47|230.39|230.32|230.24|230.52|230.44|230.27|230.19|572
1759761300000|2025-10-06 14:35:00|230.27|230.19|230.32|230.24|230.37|230.29|230.12|230.04|153
1759761600000|2025-10-06 14:40:00|230.27|230.19|230.27|230.19|230.32|230.24|230.12|230.04|652
1759761900000|2025-10-06 14:45:00|230.32|230.24|230.12|230.04|230.32|230.24|230.07|229.99|492
1759762200000|2025-10-06 14:50:00|230.07|229.99|230.27|230.14|230.87|230.79|230.02|229.94|6175
1759762500000|2025-10-06 14:55:00|230.12|230.19|230.12|230.04|230.27|230.19|230.12|230.04|1059
1759762800000|2025-10-06 15:00:00|230.22|230.09|229.92|229.84|230.27|230.19|229.87|229.79|14812
1759763100000|2025-10-06 15:05:00|229.87|229.79|229.82|229.74|230.02|229.89|229.82|229.74|469
1759763400000|2025-10-06 15:10:00|229.87|229.79|229.87|229.79|229.92|229.84|229.82|229.74|1445
1759763700000|2025-10-06 15:15:00|229.82|229.74|229.97|229.89|230.02|229.94|229.82|229.69|845
1759764000000|2025-10-06 15:20:00|229.92|229.84|229.97|229.89|230.02|229.94|229.87|229.79|2045
1759764300000|2025-10-06 15:25:00|229.92|229.84|230.27|230.19|230.32|230.19|229.92|229.84|3861
1759764600000|2025-10-06 15:30:00|230.22|230.14|230.02|229.89|230.22|230.14|229.72|229.59|9863
1759764900000|2025-10-06 15:35:00|229.97|229.84|229.92|229.84|230.07|229.99|229.82|229.74|4063
1759765200000|2025-10-06 15:40:00|229.87|229.79|229.87|229.79|229.97|229.89|229.82|229.74|7358
1759765500000|2025-10-06 15:45:00|229.92|229.84|229.97|229.89|229.97|229.89|229.87|229.79|307
1759765800000|2025-10-06 15:50:00|230.02|229.94|229.97|229.84|230.02|229.94|229.87|229.79|264
1759766100000|2025-10-06 15:55:00|229.92|229.79|229.97|229.89|229.97|229.89|229.82|229.74|57
1759766400000|2025-10-06 16:00:00|230.07|229.99|230.22|230.14|230.32|230.24|229.97|229.89|2583
1759766700000|2025-10-06 16:05:00|230.17|230.09|230.07|229.99|230.17|230.09|230.07|229.99|68
1759767000000|2025-10-06 16:10:00|230.02|229.94|230.07|229.99|230.12|230.04|230.02|229.94|135
1759767300000|2025-10-06 16:15:00|230.02|229.94|230.12|230.04|230.17|230.09|229.97|229.89|487
1759767600000|2025-10-06 16:20:00|230.17|229.99|230.27|230.14|230.27|230.19|230.12|229.99|259
1759767900000|2025-10-06 16:25:00|230.22|230.19|230.22|230.14|230.27|230.19|230.17|230.09|58
1759768200000|2025-10-06 16:30:00|230.17|230.09|230.17|230.09|230.22|230.14|230.17|230.09|2
1759768500000|2025-10-06 16:35:00|230.12|230.04|230.12|230.04|230.17|230.09|230.12|230.04|74
1759768800000|2025-10-06 16:40:00|230.17|229.99|230.17|230.09|230.27|230.14|230.17|229.99|87
1759769100000|2025-10-06 16:45:00|230.22|230.14|230.12|230.04|230.22|230.14|230.12|230.04|48
1759769400000|2025-10-06 16:50:00|230.07|229.99|230.12|230.04|230.17|230.09|230.07|229.99|68
1759769700000|2025-10-06 16:55:00|230.07|229.99|230.07|229.99|230.07|229.99|230.02|229.89|121
1759770000000|2025-10-06 17:00:00|230.12|229.94|230.07|229.99|230.12|229.99|230.02|229.94|54
1759770300000|2025-10-06 17:05:00|230.12|229.94|230.07|229.99|230.12|229.99|230.07|229.94|7
1759770600000|2025-10-06 17:10:00|230.12|229.94|230.02|229.94|230.12|230.04|230.02|229.94|155
1759770900000|2025-10-06 17:15:00|230.07|229.99|229.97|229.84|230.07|229.99|229.92|229.84|294
1759771200000|2025-10-06 17:20:00|230.02|229.89|230.12|229.99|230.12|229.99|230.02|229.84|16
1759771500000|2025-10-06 17:25:00||230.04||230.04||230.04||230.04|0
1759771800000|2025-10-06 17:30:00|230.07|229.99|230.12|230.04|230.12|230.04|230.07|229.99|12
1759772100000|2025-10-06 17:35:00|230.07|229.99|230.17|230.09|230.17|230.09|230.07|229.99|412
1759772400000|2025-10-06 17:40:00|230.12|230.04|230.02|229.94|230.17|230.04|230.02|229.94|346
1759772700000|2025-10-06 17:45:00|229.97|229.89|230.12|230.04|230.12|230.04|229.97|229.89|47
1759773000000|2025-10-06 17:50:00|230.07|229.99|230.02|229.89|230.12|229.99|230.02|229.89|11
1759773300000|2025-10-06 17:55:00|230.07|229.94|230.02|229.94|230.07|229.94|230.02|229.94|1
1759773600000|2025-10-06 18:00:00|229.97|229.89|229.97|229.89|229.97|229.89|229.92|229.84|55
1759773900000|2025-10-06 18:05:00|229.92|229.84|229.92|229.84|229.92|229.89|229.92|229.84|12
1759774200000|2025-10-06 18:10:00|229.97|229.89|229.87|229.79|229.97|229.89|229.87|229.79|58
1759774500000|2025-10-06 18:15:00|229.82|229.74|229.77|229.64|229.87|229.74|229.72|229.64|17
1759774800000|2025-10-06 18:20:00|229.72|229.59|229.72|229.64|229.72|229.64|229.72|229.59|6
1759775100000|2025-10-06 18:25:00|229.77|229.59|229.72|229.64|229.77|229.64|229.72|229.59|2
1759775400000|2025-10-06 18:30:00|229.77||229.72||229.77||229.72||23
1759775700000|2025-10-06 18:35:00|229.77|229.59|229.72|229.59|229.77|229.64|229.72|229.59|41
1759776000000|2025-10-06 18:40:00|229.67|229.54|229.67|229.59|229.67|229.59|229.62|229.49|198
1759776300000|2025-10-06 18:45:00|229.62|229.54|229.67|229.54|229.67|229.59|229.62|229.54|13
1759776600000|2025-10-06 18:50:00|229.62|229.59|229.67|229.59|229.67|229.59|229.62|229.54|2
1759776900000|2025-10-06 18:55:00|229.72|229.64|229.72|229.59|229.72|229.64|229.67|229.59|10
1759777200000|2025-10-06 19:00:00|229.67|229.64|229.62|229.54|229.67|229.64|229.62|229.54|56
1759777500000|2025-10-06 19:05:00|229.67|229.59|229.67|229.59|229.67|229.59|229.62|229.54|39
1759777800000|2025-10-06 19:10:00|229.62|229.54|229.62|229.54|229.62|229.54|229.62|229.54|45
1759778100000|2025-10-06 19:15:00|229.57|229.49|229.57|229.49|229.57|229.54|229.52|229.44|69
1759778400000|2025-10-06 19:20:00||229.44||229.49||229.49||229.44|31
1759778700000|2025-10-06 19:25:00|229.62|229.54|229.57|229.49|229.62|229.54|229.57|229.49|42
1759779000000|2025-10-06 19:30:00|229.52|229.44|229.57|229.49|229.57|229.49|229.52|229.44|11
1759779300000|2025-10-06 19:35:00|229.62|229.54|229.72|229.64|229.72|229.64|229.57|229.49|498
1759779600000|2025-10-06 19:40:00|229.67|229.59|229.77|229.64|229.77|229.69|229.67|229.54|383
1759779900000|2025-10-06 19:45:00|229.72|229.69|229.82|229.74|229.82|229.74|229.72|229.64|307
1759780200000|2025-10-06 19:50:00|229.77|229.69|229.72|229.64|229.82|229.69|229.72|229.59|429
1759780500000|2025-10-06 19:55:00|229.77|229.69|229.77|229.64|229.77|229.69|229.67|229.59|417
1759816800000|2025-10-07 06:00:00|229.72|229.49|229.77|229.64|229.77|229.64|229.57|229.34|21
1759817100000|2025-10-07 06:05:00|229.87|229.69|229.72|229.59|229.92|229.79|229.62|229.49|56
1759817400000|2025-10-07 06:10:00|229.67|229.54|229.62|229.49|229.72|229.59|229.57|229.49|35
1759817700000|2025-10-07 06:15:00|229.67|229.54|229.52|229.39|229.67|229.54|229.47|229.39|92
1759818000000|2025-10-07 06:20:00|229.62|229.44|229.22|229.09|229.62|229.49|229.22|229.09|42
1759818300000|2025-10-07 06:25:00|229.17|229.04|228.97|228.84|229.27|229.19|228.97|228.84|166
1759818600000|2025-10-07 06:30:00|228.92|228.79|229.07|228.99|229.07|228.99|228.77|228.64|152
1759818900000|2025-10-07 06:35:00|229.12|229.04|229.22|229.14|229.27|229.19|229.12|229.04|194
1759819200000|2025-10-07 06:40:00|229.17|229.04|229.32|229.19|229.37|229.29|229.02|228.94|186
1759819500000|2025-10-07 06:45:00|229.27|229.24|229.47|229.39|229.52|229.44|229.27|229.24|186
1759819800000|2025-10-07 06:50:00|229.42|229.34|229.47|229.39|229.62|229.54|229.42|229.34|394
1759820100000|2025-10-07 06:55:00|229.42|229.34|229.22|229.14|229.62|229.54|229.22|229.14|513
1759820400000|2025-10-07 07:00:00|229.32|229.24|229.12|229.04|229.37|229.24|228.82|228.74|1205
1759820700000|2025-10-07 07:05:00|229.22|229.09|229.12|228.99|229.27|229.19|229.02|228.89|695
1759821000000|2025-10-07 07:10:00|229.17|229.04|229.22|229.14|229.32|229.24|229.07|228.94|3663
1759821300000|2025-10-07 07:15:00|229.17|229.09|228.67|228.59|229.37|229.29|228.67|228.59|170
1759821600000|2025-10-07 07:20:00|228.72|228.54|228.52|228.44|228.72|228.59|228.12|228.04|962
1759821900000|2025-10-07 07:25:00|228.57|228.49|228.52|228.44|228.62|228.54|228.37|228.24|876
1759822200000|2025-10-07 07:30:00|228.57|228.49|228.77|228.64|228.92|228.84|228.57|228.49|1047
1759822500000|2025-10-07 07:35:00|228.72|228.69|228.62|228.54|228.97|228.89|228.62|228.54|342
1759822800000|2025-10-07 07:40:00|228.67|228.59|228.67|228.59|228.72|228.64|228.52|228.44|1113
1759823100000|2025-10-07 07:45:00|228.72|228.64|228.97|228.89|229.07|228.94|228.67|228.64|567
1759823400000|2025-10-07 07:50:00|228.92|228.84|228.92|228.84|229.22|229.09|228.87|228.79|472
1759823700000|2025-10-07 07:55:00|228.87|228.79|228.82|228.74|229.17|229.09|228.77|228.69|563
1759824000000|2025-10-07 08:00:00|228.87|228.79|228.77|228.69|228.92|228.84|228.62|228.49|199
1759824300000|2025-10-07 08:05:00|228.72|228.64|228.92|228.84|228.92|228.84|228.72|228.64|562
1759824600000|2025-10-07 08:10:00|228.97|228.89|229.02|228.89|229.07|228.99|228.77|228.69|735
1759824900000|2025-10-07 08:15:00|229.07|228.94|229.37|229.29|229.37|229.29|229.07|228.94|443
1759825200000|2025-10-07 08:20:00|229.32|229.24|229.17|229.09|229.42|229.29|229.07|228.99|622
1759825500000|2025-10-07 08:25:00|229.22|229.14|229.32|229.24|229.32|229.24|229.12|229.04|172
1759825800000|2025-10-07 08:30:00|229.37|229.19|229.32|229.24|229.42|229.34|229.17|229.04|133
1759826100000|2025-10-07 08:35:00|229.37|229.29|229.72|229.59|229.72|229.64|229.32|229.24|1606
1759826400000|2025-10-07 08:40:00|229.67|229.54|229.67|229.59|229.77|229.69|229.57|229.49|1329
1759826700000|2025-10-07 08:45:00|229.62|229.54|229.72|229.59|229.87|229.79|229.62|229.49|576
1759827000000|2025-10-07 08:50:00|229.67|229.64|229.57|229.49|229.77|229.69|229.57|229.49|305
1759827300000|2025-10-07 08:55:00|229.62|229.54|229.57|229.44|229.62|229.54|229.47|229.34|259
1759827600000|2025-10-07 09:00:00|229.62|229.49|229.72|229.59|229.77|229.69|229.52|229.44|373
1759827900000|2025-10-07 09:05:00|229.67|229.64|229.62|229.49|229.72|229.64|229.52|229.39|350
1759828200000|2025-10-07 09:10:00|229.67|229.54|229.47|229.39|229.82|229.69|229.42|229.34|235
1759828500000|2025-10-07 09:15:00|229.42|229.34|229.32|229.19|229.42|229.34|229.22|229.14|200
1759828800000|2025-10-07 09:20:00|229.27|229.24|229.27|229.14|229.37|229.29|229.22|229.14|100
1759829100000|2025-10-07 09:25:00|229.22|229.19|229.32|229.24|229.42|229.29|229.17|229.09|170
1759829400000|2025-10-07 09:30:00|229.27|229.14|229.12|229.04|229.27|229.19|229.07|228.94|521
1759829700000|2025-10-07 09:35:00|229.17|229.09|229.17|229.04|229.22|229.09|229.07|228.99|116
1759830000000|2025-10-07 09:40:00|229.12|228.99|229.07|228.94|229.12|228.99|228.97|228.89|107
1759830300000|2025-10-07 09:45:00|229.12|228.99|229.27|229.14|229.37|229.29|229.07|228.94|139
1759830600000|2025-10-07 09:50:00|229.22|229.19|229.37|229.29|229.42|229.29|229.22|229.14|198
1759830900000|2025-10-07 09:55:00|229.32|229.24|229.42|229.34|229.47|229.39|229.32|229.24|503
1759831200000|2025-10-07 10:00:00|229.47|229.39|229.27|229.19|229.47|229.39|229.12|229.04|555
1759831500000|2025-10-07 10:05:00|229.32|229.24|229.37|229.29|229.42|229.34|229.17|229.09|636
1759831800000|2025-10-07 10:10:00|229.32|229.24|229.32|229.24|229.37|229.29|229.12|228.99|805
1759832100000|2025-10-07 10:15:00|229.27|229.19|229.22|229.14|229.32|229.24|229.22|229.09|698
1759832400000|2025-10-07 10:20:00|229.17|229.09|229.42|229.29|229.47|229.39|229.17|229.09|168
1759832700000|2025-10-07 10:25:00|229.47|229.34|229.77|229.69|229.77|229.69|229.47|229.29|642
1759833000000|2025-10-07 10:30:00|229.72|229.64|229.87|229.79|229.92|229.84|229.72|229.64|420
1759833300000|2025-10-07 10:35:00|229.92|229.74|229.97|229.89|229.97|229.89|229.82|229.74|61
1759833600000|2025-10-07 10:40:00|229.92|229.84|229.82|229.74|229.92|229.84|229.82|229.69|264
1759833900000|2025-10-07 10:45:00|229.87|229.79|230.02|229.94|230.02|229.94|229.72|229.59|314
1759834200000|2025-10-07 10:50:00|229.97|229.89|230.32|230.19|230.37|230.24|229.92|229.84|849
1759834500000|2025-10-07 10:55:00|230.27|230.24|230.17|230.09|230.32|230.24|230.17|230.09|158
1759834800000|2025-10-07 11:00:00|230.22|230.14|230.27|230.19|230.27|230.19|230.12|229.99|98
1759835100000|2025-10-07 11:05:00|230.32|230.24|230.32|230.24|230.42|230.34|230.32|230.24|287
1759835400000|2025-10-07 11:10:00|230.27|230.19|230.27|230.19|230.42|230.34|230.22|230.14|246
1759835700000|2025-10-07 11:15:00|230.22|230.14|230.27|230.19|230.32|230.19|230.12|230.04|220
1759836000000|2025-10-07 11:20:00|230.32|230.24|230.17|230.09|230.32|230.24|230.17|230.09|217
1759836300000|2025-10-07 11:25:00|230.22|230.14|230.37|230.29|230.42|230.34|230.17|230.09|233
1759836600000|2025-10-07 11:30:00|230.42|230.34|230.52|230.39|230.52|230.44|230.32|230.24|97
1759836900000|2025-10-07 11:35:00|230.47|230.44|230.27|230.19|230.52|230.44|230.27|230.19|134
1759837200000|2025-10-07 11:40:00|230.22|230.14|230.27|230.19|230.32|230.24|230.22|230.14|152
1759837500000|2025-10-07 11:45:00|230.22|230.14|230.12|230.04|230.37|230.24|230.07|229.94|606
1759837800000|2025-10-07 11:50:00|230.17|229.99|230.07|229.99|230.22|230.14|230.02|229.94|170
1759838100000|2025-10-07 11:55:00|230.02|229.94|230.07|229.99|230.12|230.04|229.97|229.89|156
1759838400000|2025-10-07 12:00:00|230.12|229.94|230.17|230.09|230.22|230.09|230.07|229.94|583
1759838700000|2025-10-07 12:05:00|230.12|230.04|230.07|229.99|230.17|230.04|229.97|229.89|95
1759839000000|2025-10-07 12:10:00|230.02|229.94|230.22|230.14|230.22|230.14|229.97|229.89|88
1759839300000|2025-10-07 12:15:00|230.17|230.09|229.92|229.84|230.27|230.19|229.92|229.79|101
1759839600000|2025-10-07 12:20:00|229.97|229.79|229.87|229.79|229.97|229.89|229.87|229.79|110
1759839900000|2025-10-07 12:25:00|229.92|229.74|229.77|229.69|229.92|229.74|229.67|229.59|275
1759840200000|2025-10-07 12:30:00|229.72|229.64|229.87|229.74|229.92|229.84|229.72|229.59|87
1759840500000|2025-10-07 12:35:00|229.82|229.69|229.67|229.59|229.87|229.79|229.67|229.54|36
1759840800000|2025-10-07 12:40:00|229.62|229.54|229.72|229.59|229.77|229.69|229.62|229.54|92
1759841100000|2025-10-07 12:45:00|229.67|229.54|229.52|229.44|229.67|229.59|229.47|229.39|484
1759841400000|2025-10-07 12:50:00|229.47|229.39|229.62|229.54|229.62|229.54|229.42|229.34|165
1759841700000|2025-10-07 12:55:00|229.67|229.59|229.62|229.54|229.82|229.74|229.57|229.49|192
1759842000000|2025-10-07 13:00:00|229.67|229.59|229.77|229.69|229.87|229.79|229.57|229.49|774
1759842300000|2025-10-07 13:05:00|229.72|229.64|229.57|229.49|229.77|229.69|229.57|229.49|129
1759842600000|2025-10-07 13:10:00|229.62|229.54|229.57|229.49|229.67|229.54|229.47|229.39|930
1759842900000|2025-10-07 13:15:00|229.52|229.44|229.62|229.54|229.62|229.54|229.32|229.24|1518
1759843200000|2025-10-07 13:20:00|229.57|229.49|229.42|229.34|229.57|229.49|229.42|229.34|410
1759843500000|2025-10-07 13:25:00|229.37|229.29|229.42|229.34|229.57|229.49|229.37|229.29|632
1759843800000|2025-10-07 13:30:00|229.47|229.39|229.62|229.54|229.72|229.64|229.37|229.29|1845
1759844100000|2025-10-07 13:35:00|229.67|229.49|229.42|229.34|229.77|229.69|229.42|229.29|2192
1759844400000|2025-10-07 13:40:00|229.37|229.29|229.57|229.49|229.57|229.49|229.32|229.24|844
1759844700000|2025-10-07 13:45:00|229.62|229.54|229.12|229.04|229.62|229.54|229.07|228.94|2419
1759845000000|2025-10-07 13:50:00|229.07|228.99|229.17|229.09|229.17|229.09|228.97|228.89|411
1759845300000|2025-10-07 13:55:00|229.22|229.04|229.22|229.14|229.27|229.19|229.12|229.04|133
1759845600000|2025-10-07 14:00:00|229.17|229.09|228.82|228.69|229.27|229.14|228.77|228.69|825
1759845900000|2025-10-07 14:05:00|228.77|228.64|228.67|228.54|228.82|228.74|228.62|228.54|919
1759846200000|2025-10-07 14:10:00|228.62|228.49|228.37|228.29|228.62|228.54|228.32|228.24|901
1759846500000|2025-10-07 14:15:00|228.42|228.34|228.47|228.39|228.52|228.44|228.32|228.24|1405
1759846800000|2025-10-07 14:20:00|228.42|228.34|228.52|228.44|228.62|228.54|228.42|228.34|1089
1759847100000|2025-10-07 14:25:00|228.57|228.49|228.77|228.69|228.77|228.69|228.52|228.39|1818
1759847400000|2025-10-07 14:30:00|228.72|228.64|228.67|228.59|228.82|228.69|228.67|228.54|2791
1759847700000|2025-10-07 14:35:00|228.72|228.64|228.62|228.54|228.77|228.69|228.52|228.44|1037
1759848000000|2025-10-07 14:40:00|228.67|228.59|228.02|227.89|228.67|228.59|227.72|227.64|4665
1759848300000|2025-10-07 14:45:00|227.97|227.94|227.72|227.59|228.07|227.99|227.57|227.49|1781
1759848600000|2025-10-07 14:50:00|227.77|227.64|227.92|227.84|228.07|227.99|227.72|227.59|1612
1759848900000|2025-10-07 14:55:00|227.87|227.79|227.97|227.89|228.07|227.94|227.82|227.74|2371
1759849200000|2025-10-07 15:00:00|228.02|227.94|227.92|227.84|228.07|227.99|227.72|227.64|1821
1759849500000|2025-10-07 15:05:00|227.87|227.79|227.82|227.74|228.07|227.99|227.82|227.74|1863
1759849800000|2025-10-07 15:10:00|227.77|227.69|227.97|227.89|228.07|227.99|227.77|227.69|2173
1759850100000|2025-10-07 15:15:00|227.92|227.84|227.87|227.79|227.97|227.89|227.77|227.69|2894
1759850400000|2025-10-07 15:20:00|227.82|227.74|227.92|227.84|227.92|227.84|227.72|227.64|1829
1759850700000|2025-10-07 15:25:00|227.87|227.79|227.77|227.69|227.92|227.84|227.77|227.69|3840
1759851000000|2025-10-07 15:30:00|227.72|227.64|227.72|227.64|227.72|227.64|227.57|227.49|5241
1759851300000|2025-10-07 15:35:00|227.77|227.69|227.57|227.49|227.92|227.79|227.42|227.34|2343
1759851600000|2025-10-07 15:40:00|227.62|227.54|227.77|227.69|227.92|227.79|227.47|227.39|701
1759851900000|2025-10-07 15:45:00|227.72|227.64|227.67|227.54|227.77|227.69|227.57|227.49|1671
1759852200000|2025-10-07 15:50:00|227.72|227.59|227.52|227.44|227.72|227.64|227.52|227.44|460
1759852500000|2025-10-07 15:55:00|227.57|227.49|227.52|227.44|227.62|227.49|227.47|227.39|387
1759852800000|2025-10-07 16:00:00|227.57|227.49|227.62|227.54|227.82|227.69|227.57|227.44|971
1759853100000|2025-10-07 16:05:00|227.67|227.59|227.52|227.39|227.67|227.59|227.42|227.34|1252
1759853400000|2025-10-07 16:10:00|227.47|227.44|227.42|227.34|227.57|227.49|227.42|227.34|198
1759853700000|2025-10-07 16:15:00|227.37|227.29|227.22|227.14|227.42|227.34|227.17|227.09|1856
1759854000000|2025-10-07 16:20:00|227.17|227.09|227.17|227.04|227.27|227.19|227.02|226.94|880
1759854300000|2025-10-07 16:25:00|227.22|227.09|227.32|227.19|227.47|227.34|227.22|227.09|684
1759854600000|2025-10-07 16:30:00|227.37|227.24|227.57|227.44|227.57|227.49|227.37|227.24|54
1759854900000|2025-10-07 16:35:00|227.52|227.49|227.62|227.54|227.67|227.59|227.52|227.39|19
1759855200000|2025-10-07 16:40:00|227.67|227.59|227.62|227.49|227.72|227.64|227.57|227.49|42
1759855500000|2025-10-07 16:45:00|227.57|227.44|227.52|227.39|227.62|227.49|227.52|227.39|8
1759855800000|2025-10-07 16:50:00|227.47|227.44|227.37|227.29|227.57|227.44|227.37|227.29|16
1759856100000|2025-10-07 16:55:00|227.42|227.34|227.42|227.34|227.47|227.39|227.37|227.29|15
1759856400000|2025-10-07 17:00:00|227.47|227.29|227.52|227.44|227.52|227.44|227.42|227.29|7
1759856700000|2025-10-07 17:05:00|227.47|227.39|227.57|227.49|227.57|227.49|227.47|227.34|140
1759857000000|2025-10-07 17:10:00|227.62|227.54|227.52|227.44|227.62|227.54|227.52|227.44|42
1759857300000|2025-10-07 17:15:00|227.57|227.49|227.52|227.44|227.57|227.49|227.52|227.39|105
1759857600000|2025-10-07 17:20:00|227.47|227.39|227.52|227.39|227.52|227.44|227.47|227.39|0
1759857900000|2025-10-07 17:25:00|227.47|227.34|227.37|227.29|227.47|227.34|227.37|227.29|6
1759858200000|2025-10-07 17:30:00|227.32|227.24|227.37|227.24|227.42|227.29|227.32|227.24|113
1759858500000|2025-10-07 17:35:00|227.32|227.19|227.42|227.29|227.42|227.29|227.32|227.19|10
1759858800000|2025-10-07 17:40:00|227.37|227.24|227.47|227.34|227.47|227.34|227.32|227.24|27
1759859100000|2025-10-07 17:45:00|227.52|227.39|227.52|227.39|227.52|227.44|227.47|227.34|94
1759859400000|2025-10-07 17:50:00|227.47|227.34|227.37|227.24|227.47|227.34|227.32|227.24|8
1759859700000|2025-10-07 17:55:00|227.32|227.19|227.32|227.19|227.37|227.24|227.32|227.19|0
1759860000000|2025-10-07 18:00:00|227.27|227.14|227.17|227.04|227.27|227.14|227.12|227.04|6
1759860300000|2025-10-07 18:05:00|227.12|226.99|227.17|227.04|227.22|227.14|227.12|226.99|5
1759860600000|2025-10-07 18:10:00|227.22|227.09|227.27|227.14|227.32|227.24|227.17|227.04|8
1759860900000|2025-10-07 18:15:00|227.22|227.19|227.27|227.14|227.27|227.19|227.22|227.14|0
1759861200000|2025-10-07 18:20:00|227.22|227.19|227.32|227.24|227.32|227.24|227.22|227.14|1
1759861500000|2025-10-07 18:25:00|227.37|227.19|227.37|227.24|227.37|227.29|227.32|227.19|0
1759861800000|2025-10-07 18:30:00|227.42|227.29|227.42|227.34|227.47|227.34|227.42|227.29|17
1759862100000|2025-10-07 18:35:00|227.47|227.29|227.42|227.29|227.47|227.29|227.37|227.29|157
1759862400000|2025-10-07 18:40:00|227.37|227.24|227.37|227.29|227.42|227.29|227.37|227.24|10
1759862700000|2025-10-07 18:45:00|227.32|227.19|227.27|227.19|227.32|227.19|227.27|227.14|407
1759863000000|2025-10-07 18:50:00|227.32|227.14|227.27|227.19|227.32|227.24|227.27|227.14|6
1759863300000|2025-10-07 18:55:00|227.32||227.27||227.32||227.27||1
1759863600000|2025-10-07 19:00:00|227.22|227.14|227.17|227.09|227.22|227.14|227.17|227.09|2
1759863900000|2025-10-07 19:05:00|227.12|227.04|227.17|227.09|227.17|227.09|227.12|227.04|98
1759864200000|2025-10-07 19:10:00|227.12|227.04|227.17|227.09|227.22|227.09|227.12|227.04|13
1759864500000|2025-10-07 19:15:00|227.22|227.04|227.22|227.09|227.22|227.14|227.17|227.04|44
1759864800000|2025-10-07 19:20:00|227.17|227.04|227.12|227.04|227.17|227.04|227.12|226.99|21
1759865100000|2025-10-07 19:25:00|||||||||32
1759865400000|2025-10-07 19:30:00|||||||||36
1759865700000|2025-10-07 19:35:00|||||||||44
1759866000000|2025-10-07 19:40:00|||||||||91
1759866300000|2025-10-07 19:45:00|227.17|227.09|227.12|227.04|227.17|227.09|227.12|227.04|100
1759866600000|2025-10-07 19:50:00|227.17|227.09|227.12|227.04|227.17|227.09|227.12|227.04|709
1759866900000|2025-10-07 19:55:00|227.17|227.09|227.07|226.94|227.17|227.09|227.07|226.94|217
1759903200000|2025-10-08 06:00:00|227.04|226.97|227.47|227.39|227.57|227.49|227.04|226.97|97
1759903500000|2025-10-08 06:05:00|227.42|227.34|227.47|227.34|227.52|227.39|227.37|227.24|56
1759903800000|2025-10-08 06:10:00|227.52|227.39|227.57|227.44|227.57|227.49|227.47|227.39|26
1759904100000|2025-10-08 06:15:00|227.52|227.49|227.67|227.59|227.82|227.74|227.47|227.39|935
1759904400000|2025-10-08 06:20:00|227.72|227.54|227.67|227.54|227.72|227.54|227.57|227.44|176
1759904700000|2025-10-08 06:25:00|227.72|227.59|227.62|227.49|227.72|227.59|227.57|227.44|282
1759905000000|2025-10-08 06:30:00|227.57|227.54|227.47|227.34|227.67|227.59|227.42|227.29|129
1759905300000|2025-10-08 06:35:00|227.42|227.29|227.27|227.14|227.42|227.29|227.27|227.14|63
1759905600000|2025-10-08 06:40:00|227.22|227.09|227.42|227.29|227.42|227.29|227.17|227.04|524
1759905900000|2025-10-08 06:45:00|227.37|227.24|227.32|227.19|227.37|227.24|227.27|227.14|205
1759906200000|2025-10-08 06:50:00|227.37|227.24|227.32|227.24|227.37|227.29|227.32|227.19|93
1759906500000|2025-10-08 06:55:00|227.27|227.19|227.82|227.74|227.82|227.74|227.27|227.19|578
1759906800000|2025-10-08 07:00:00|227.97|227.89|228.87|228.79|229.17|229.09|227.77|227.69|4871
1759907100000|2025-10-08 07:05:00|228.82|228.74|228.92|228.84|229.02|228.94|228.62|228.54|1029
1759907400000|2025-10-08 07:10:00|228.97|228.89|228.72|228.64|229.12|229.04|228.67|228.54|684
1759907700000|2025-10-08 07:15:00|228.77|228.69|229.02|228.94|229.22|229.14|228.77|228.64|721
1759908000000|2025-10-08 07:20:00|228.97|228.89|228.92|228.84|229.17|229.09|228.77|228.69|2155
1759908300000|2025-10-08 07:25:00|228.87|228.79|228.87|228.79|228.92|228.84|228.62|228.54|1534
1759908600000|2025-10-08 07:30:00|228.92|228.84|228.37|228.29|228.92|228.84|228.32|228.24|1816
1759908900000|2025-10-08 07:35:00|228.32|228.24|228.72|228.64|228.82|228.74|228.12|228.04|2658
1759909200000|2025-10-08 07:40:00|228.77|228.69|228.52|228.44|228.77|228.69|228.37|228.29|1125
1759909500000|2025-10-08 07:45:00|228.57|228.49|228.92|228.84|228.92|228.84|228.22|228.14|857
1759909800000|2025-10-08 07:50:00|228.87|228.79|229.17|229.09|229.42|229.29|228.87|228.79|1738
1759910100000|2025-10-08 07:55:00|229.22|229.14|229.47|229.39|229.67|229.59|229.07|228.99|2397
1759910400000|2025-10-08 08:00:00|229.52|229.44|229.77|229.69|229.77|229.69|229.32|229.24|3937
1759910700000|2025-10-08 08:05:00|229.72|229.64|230.07|229.99|230.22|230.09|229.72|229.64|3314
1759911000000|2025-10-08 08:10:00|230.02|229.94|230.27|230.19|230.52|230.39|229.92|229.84|3032
1759911300000|2025-10-08 08:15:00|230.22|230.14|230.22|230.14|230.47|230.39|230.12|230.04|798
1759911600000|2025-10-08 08:20:00|230.17|230.09|229.87|229.79|230.22|230.14|229.77|229.64|714
1759911900000|2025-10-08 08:25:00|229.92|229.84|229.52|229.44|229.97|229.84|229.42|229.34|1183
1759912200000|2025-10-08 08:30:00|229.47|229.39|229.42|229.34|229.57|229.49|229.37|229.29|719
1759912500000|2025-10-08 08:35:00|229.47|229.39|229.57|229.49|229.72|229.64|229.47|229.39|980
1759912800000|2025-10-08 08:40:00|229.52|229.44|229.32|229.24|229.62|229.54|229.27|229.19|907
1759913100000|2025-10-08 08:45:00|229.37|229.29|229.32|229.24|229.62|229.49|229.32|229.24|482
1759913400000|2025-10-08 08:50:00|229.37|229.29|229.42|229.34|229.47|229.39|229.17|229.09|501
1759913700000|2025-10-08 08:55:00|229.47|229.39|229.32|229.24|229.52|229.44|228.97|228.89|1299
1759914000000|2025-10-08 09:00:00|229.37|229.29|229.47|229.39|229.62|229.54|229.32|229.24|207
1759914300000|2025-10-08 09:05:00|229.42|229.34|229.62|229.54|229.77|229.64|229.42|229.34|199
1759914600000|2025-10-08 09:10:00|229.67|229.59|229.72|229.64|229.72|229.64|229.62|229.54|519
1759914900000|2025-10-08 09:15:00|229.67|229.59|229.57|229.49|229.72|229.64|229.52|229.44|587
1759915200000|2025-10-08 09:20:00|229.52|229.44|229.42|229.34|229.52|229.44|229.37|229.29|166
1759915500000|2025-10-08 09:25:00|229.47|229.39|229.42|229.34|229.47|229.39|229.32|229.19|236
1759915800000|2025-10-08 09:30:00|229.47|229.39|229.47|229.34|229.57|229.49|229.37|229.29|188
1759916100000|2025-10-08 09:35:00|229.42|229.39|229.57|229.44|229.62|229.54|229.42|229.34|232
1759916400000|2025-10-08 09:40:00|229.52|229.39|229.12|229.04|229.52|229.44|228.72|228.64|4473
1759916700000|2025-10-08 09:45:00|229.17|229.09|229.07|228.99|229.37|229.29|229.02|228.94|827
1759917000000|2025-10-08 09:50:00|229.02|228.94|228.92|228.84|229.17|229.09|228.92|228.84|1131
1759917300000|2025-10-08 09:55:00|228.97|228.89|228.87|228.79|229.07|228.99|228.77|228.64|212
1759917600000|2025-10-08 10:00:00|228.92|228.84|228.97|228.89|229.12|229.04|228.87|228.79|496
1759917900000|2025-10-08 10:05:00|229.02|228.94|229.17|229.09|229.17|229.09|228.97|228.89|321
1759918200000|2025-10-08 10:10:00|229.22|229.14|229.02|228.89|229.22|229.14|228.87|228.79|224
1759918500000|2025-10-08 10:15:00|228.97|228.94|228.82|228.69|229.02|228.94|228.77|228.69|171
1759918800000|2025-10-08 10:20:00|228.77|228.74|228.77|228.69|228.92|228.84|228.77|228.69|211
1759919100000|2025-10-08 10:25:00|228.72|228.64|228.67|228.59|228.77|228.69|228.57|228.49|1820
1759919400000|2025-10-08 10:30:00|228.72|228.64|228.67|228.59|228.77|228.69|228.62|228.54|236
1759919700000|2025-10-08 10:35:00|228.72|228.64|228.87|228.79|228.92|228.79|228.72|228.64|166
1759920000000|2025-10-08 10:40:00|228.82|228.74|228.67|228.59|228.92|228.84|228.67|228.59|186
1759920300000|2025-10-08 10:45:00|228.62|228.54|228.82|228.74|228.82|228.74|228.62|228.54|149
1759920600000|2025-10-08 10:50:00|228.87|228.79|229.02|228.94|229.07|228.99|228.87|228.74|1115
1759920900000|2025-10-08 10:55:00|229.07|228.99|229.27|229.19|229.37|229.24|229.02|228.99|1503
1759921200000|2025-10-08 11:00:00|229.22|229.14|229.42|229.34|229.42|229.34|229.07|228.99|353
1759921500000|2025-10-08 11:05:00|229.47|229.39|229.32|229.24|229.52|229.44|229.32|229.24|563
1759921800000|2025-10-08 11:10:00|229.37|229.29|229.27|229.19|229.37|229.29|229.22|229.14|327
1759922100000|2025-10-08 11:15:00|229.22|229.14|229.17|229.04|229.37|229.29|229.12|228.99|185
1759922400000|2025-10-08 11:20:00|229.12|229.09|229.02|228.94|229.22|229.14|228.97|228.89|368
1759922700000|2025-10-08 11:25:00|228.97|228.89|228.97|228.89|229.12|228.99|228.77|228.69|98
1759923000000|2025-10-08 11:30:00|228.92|228.84|228.97|228.89|229.02|228.89|228.82|228.74|242
1759923300000|2025-10-08 11:35:00|229.02|228.94|228.97|228.89|229.02|228.94|228.92|228.84|80
1759923600000|2025-10-08 11:40:00|228.92|228.84|228.87|228.79|228.97|228.89|228.82|228.74|119
1759923900000|2025-10-08 11:45:00|228.92|228.74|229.12|229.04|229.17|229.09|228.87|228.74|162
1759924200000|2025-10-08 11:50:00|229.17|228.99|229.22|229.14|229.27|229.19|229.07|228.99|143
1759924500000|2025-10-08 11:55:00|229.27|229.19|229.37|229.29|229.37|229.29|229.22|229.14|249
1759924800000|2025-10-08 12:00:00|229.32|229.24|229.52|229.44|229.52|229.44|229.27|229.19|344
1759925100000|2025-10-08 12:05:00|229.57|229.49|229.57|229.49|229.72|229.64|229.52|229.44|663
1759925400000|2025-10-08 12:10:00|229.52|229.44|229.32|229.24|229.52|229.44|229.32|229.24|144
1759925700000|2025-10-08 12:15:00|229.37|229.29|229.47|229.39|229.47|229.39|229.32|229.24|79
1759926000000|2025-10-08 12:20:00|229.42|229.34|229.67|229.59|229.67|229.59|229.37|229.29|257
1759926300000|2025-10-08 12:25:00|229.62|229.54|229.62|229.54|229.67|229.59|229.52|229.44|201
1759926600000|2025-10-08 12:30:00|229.67|229.59|229.57|229.49|229.67|229.59|229.47|229.39|1272
1759926900000|2025-10-08 12:35:00|229.62|229.54|229.62|229.54|229.72|229.64|229.57|229.49|261
1759927200000|2025-10-08 12:40:00|229.57|229.49|229.72|229.64|229.72|229.64|229.57|229.49|339
1759927500000|2025-10-08 12:45:00|229.67|229.59|229.72|229.64|229.72|229.64|229.67|229.59|953
1759927800000|2025-10-08 12:50:00|229.67|229.59|229.77|229.69|229.82|229.74|229.67|229.59|628
1759928100000|2025-10-08 12:55:00|229.82|229.74|229.97|229.89|230.02|229.94|229.77|229.69|187
1759928400000|2025-10-08 13:00:00|230.02|229.94|229.87|229.79|230.02|229.94|229.87|229.79|957
1759928700000|2025-10-08 13:05:00|229.82|229.74|229.77|229.69|229.92|229.84|229.77|229.69|238
1759929000000|2025-10-08 13:10:00|229.72|229.64|229.67|229.59|229.72|229.64|229.57|229.49|518
1759929300000|2025-10-08 13:15:00|229.72|229.64|229.72|229.64|229.77|229.69|229.67|229.59|180
1759929600000|2025-10-08 13:20:00|229.77|229.69|229.87|229.79|229.97|229.84|229.72|229.64|375
1759929900000|2025-10-08 13:25:00|229.92|229.84|229.92|229.79|229.92|229.84|229.77|229.64|279
1759930200000|2025-10-08 13:30:00|229.87|229.84|229.82|229.69|230.02|229.94|229.72|229.59|554
1759930500000|2025-10-08 13:35:00|229.77|229.74|229.67|229.59|229.92|229.84|229.62|229.54|543
1759930800000|2025-10-08 13:40:00|229.72|229.64|229.37|229.29|229.72|229.64|229.32|229.24|1362
1759931100000|2025-10-08 13:45:00|229.42|229.34|229.17|229.09|229.42|229.34|229.12|229.04|534
1759931400000|2025-10-08 13:50:00|229.22|229.04|229.42|229.34|229.47|229.39|229.12|228.99|462
1759931700000|2025-10-08 13:55:00|229.37|229.29|229.52|229.44|229.57|229.49|229.22|229.14|172
1759932000000|2025-10-08 14:00:00|229.62|229.54|229.92|229.84|229.92|229.84|229.57|229.49|674
1759932300000|2025-10-08 14:05:00|229.87|229.79|230.17|230.09|230.22|230.14|229.87|229.79|2170
1759932600000|2025-10-08 14:10:00|230.12|230.04|230.47|230.39|230.47|230.39|230.02|229.94|3214
1759932900000|2025-10-08 14:15:00|230.42|230.34|230.62|230.54|230.62|230.54|230.32|230.24|919
1759933200000|2025-10-08 14:20:00|230.67|230.59|230.87|230.74|230.92|230.84|230.62|230.54|2150
1759933500000|2025-10-08 14:25:00|230.82|230.69|230.72|230.64|230.87|230.79|230.72|230.64|709
1759933800000|2025-10-08 14:30:00|230.67|230.59|230.52|230.44|230.77|230.69|230.52|230.44|637
1759934100000|2025-10-08 14:35:00|230.47|230.39|230.37|230.29|230.47|230.39|230.27|230.19|635
1759934400000|2025-10-08 14:40:00|230.42|230.24|230.32|230.24|230.42|230.29|230.22|230.14|2022
1759934700000|2025-10-08 14:45:00|230.42|230.29|230.37|230.29|230.42|230.34|230.22|230.14|582
1759935000000|2025-10-08 14:50:00|230.32|230.24|230.17|230.09|230.32|230.29|230.12|230.04|747
1759935300000|2025-10-08 14:55:00|230.22|230.14|230.32|230.24|230.37|230.29|230.17|230.09|2834
1759935600000|2025-10-08 15:00:00|230.27|230.19|230.22|230.14|230.42|230.34|230.22|230.09|657
1759935900000|2025-10-08 15:05:00|230.17|230.09|230.37|230.29|230.37|230.29|230.12|230.04|721
1759936200000|2025-10-08 15:10:00|230.42|230.34|230.77|230.69|230.82|230.74|230.37|230.29|1218
1759936500000|2025-10-08 15:15:00|230.82|230.74|230.67|230.54|230.87|230.79|230.67|230.54|850
1759936800000|2025-10-08 15:20:00|230.62|230.59|230.72|230.64|230.77|230.69|230.62|230.54|1892
1759937100000|2025-10-08 15:25:00|230.77|230.69|230.72|230.64|230.77|230.69|230.72|230.59|2757
1759937400000|2025-10-08 15:30:00|230.67|230.59|230.52|230.44|230.67|230.59|230.37|230.29|7117
1759937700000|2025-10-08 15:35:00|230.57|230.49|230.42|230.34|230.57|230.49|230.32|230.24|1192
1759938000000|2025-10-08 15:40:00|230.47|230.39|230.42|230.34|230.52|230.44|230.42|230.34|442
1759938300000|2025-10-08 15:45:00|230.37|230.29|230.22|230.14|230.42|230.34|230.22|230.14|530
1759938600000|2025-10-08 15:50:00|230.27|230.19|230.27|230.19|230.37|230.29|230.22|230.14|457
1759938900000|2025-10-08 15:55:00|230.22|230.14|230.22|230.14|230.27|230.19|230.17|230.09|322
1759939200000|2025-10-08 16:00:00|230.27|230.09|230.22|230.14|230.32|230.24|230.22|230.09|103
1759939500000|2025-10-08 16:05:00|230.17|230.09|230.17|230.09|230.22|230.14|230.17|230.09|15
1759939800000|2025-10-08 16:10:00|230.22|230.14|230.27|230.19|230.27|230.19|230.22|230.09|70
1759940100000|2025-10-08 16:15:00|230.22|230.14|230.22|230.14|230.32|230.24|230.22|230.14|193
1759940400000|2025-10-08 16:20:00|230.27|230.19|230.22|230.14|230.27|230.19|230.22|230.14|43
1759940700000|2025-10-08 16:25:00|230.17|230.09|230.17|230.09|230.17|230.14|230.12|230.04|10
1759941000000|2025-10-08 16:30:00||230.04||230.09||230.09||230.04|0
1759941300000|2025-10-08 16:35:00|230.12|230.04|230.12|230.04|230.12|230.04|230.12|229.99|2
1759941600000|2025-10-08 16:40:00|230.07|229.99|230.07|229.99|230.07|230.04|230.07|229.94|7
1759941900000|2025-10-08 16:45:00|230.02|229.94|229.97|229.89|230.02|229.99|229.97|229.89|13
1759942200000|2025-10-08 16:50:00|230.02|229.94|230.02|229.89|230.02|229.94|229.97|229.89|101
1759942500000|2025-10-08 16:55:00|230.07|229.94|230.12|230.04|230.12|230.04|230.07|229.89|22
1759942800000|2025-10-08 17:00:00||229.99||230.04||230.04||229.99|35
1759943100000|2025-10-08 17:05:00|230.07|229.99|230.12|229.99|230.12|230.04|230.07|229.99|11
1759943400000|2025-10-08 17:10:00|230.07||230.12||230.12||230.07||16
1759943700000|2025-10-08 17:15:00|230.17|230.04|230.32|230.19|230.37|230.24|230.17|230.04|380
1759944000000|2025-10-08 17:20:00|230.27|230.24|230.32|230.24|230.37|230.29|230.27|230.19|328
1759944300000|2025-10-08 17:25:00|230.37|230.29|230.37|230.29|230.37|230.29|230.32|230.24|22
1759944600000|2025-10-08 17:30:00|230.32|230.24|230.37|230.24|230.37|230.29|230.32|230.24|30
1759944900000|2025-10-08 17:35:00|230.32||230.37||230.37||230.32||0
1759945200000|2025-10-08 17:40:00|230.32|230.19|230.22|230.09|230.37|230.19|230.17|230.09|262
1759945500000|2025-10-08 17:45:00|230.17|230.14|230.17|230.09|230.22|230.14|230.17|230.09|41
1759945800000|2025-10-08 17:50:00|230.22|230.04|230.17|230.04|230.22|230.09|230.17|230.04|9
1759946100000|2025-10-08 17:55:00|230.12|229.99|230.12|229.99|230.17|230.04|230.12|229.99|12
1759946400000|2025-10-08 18:00:00|230.17|230.04|230.12|230.04|230.17|230.04|230.12|229.99|1
1759946700000|2025-10-08 18:05:00|230.17|229.99|230.12|230.04|230.17|230.04|230.07|229.99|9
1759947000000|2025-10-08 18:10:00|230.17|230.09|230.12|230.04|230.17|230.09|230.12|230.04|4
1759947300000|2025-10-08 18:15:00|230.22|230.09|230.17|230.09|230.37|230.24|230.07|229.99|977
1759947600000|2025-10-08 18:20:00|230.22|230.14|230.22|230.09|230.27|230.19|230.12|230.04|366
1759947900000|2025-10-08 18:25:00|230.17|230.14|230.12|230.04|230.22|230.14|230.12|230.04|46
1759948200000|2025-10-08 18:30:00|230.17|230.09|230.12|230.04|230.17|230.09|230.12|229.99|16
1759948500000|2025-10-08 18:35:00|230.17|229.99|230.12|229.99|230.17|229.99|230.12|229.99|2
1759948800000|2025-10-08 18:40:00|230.07|229.94|230.07|229.94|230.07|229.94|230.02|229.89|7
1759949100000|2025-10-08 18:45:00|230.02|229.89|230.02|229.89|230.07|229.99|230.02|229.89|105
1759949400000|2025-10-08 18:50:00|230.07|229.94|230.02|229.89|230.07|229.94|230.02|229.89|2
1759949700000|2025-10-08 18:55:00|230.07|229.94|230.12|230.04|230.12|230.04|230.07|229.94|61
1759950000000|2025-10-08 19:00:00|230.17|229.99|230.22|230.09|230.22|230.09|230.17|229.99|10
1759950300000|2025-10-08 19:05:00|230.17|230.04|230.17|230.04|230.17|230.04|230.12|230.04|16
1759950600000|2025-10-08 19:10:00|230.22|230.09|230.32|230.19|230.32|230.24|230.22|230.09|91
1759950900000|2025-10-08 19:15:00|230.37|230.24|230.37|230.29|230.37|230.29|230.37|230.19|9
1759951200000|2025-10-08 19:20:00|230.42|230.24|230.27|230.14|230.42|230.24|230.27|230.14|110
1759951500000|2025-10-08 19:25:00|230.22|230.09|230.17|230.09|230.22|230.09|230.17|230.09|6
1759951800000|2025-10-08 19:30:00|230.12|230.04|230.17|230.04|230.17|230.09|230.12|230.04|44
1759952100000|2025-10-08 19:35:00|230.12|230.09|230.17|230.09|230.17|230.09|230.12|230.04|60
1759952400000|2025-10-08 19:40:00|230.12|230.04|230.12|229.99|230.12|230.04|230.12|229.99|33
1759952700000|2025-10-08 19:45:00|230.17|230.04|230.12|230.04|230.17|230.04|230.12|229.99|103
1759953000000|2025-10-08 19:50:00|230.17|230.09|230.27|230.19|230.27|230.19|230.12|230.04|148
1759953300000|2025-10-08 19:55:00|230.32|230.14|230.27|230.14|230.32|230.24|230.22|230.14|279
1759989600000|2025-10-09 06:00:00|230.24|230.17|231.17|231.04|231.17|231.09|230.24|230.17|263
1759989900000|2025-10-09 06:05:00|231.12|230.99|230.82|230.69|231.17|231.09|230.77|230.69|148
1759990200000|2025-10-09 06:10:00|230.77|230.74|231.07|230.89|231.07|230.94|230.77|230.69|113
1759990500000|2025-10-09 06:15:00|231.02|230.94|230.92|230.79|231.07|230.94|230.92|230.79|15
1759990800000|2025-10-09 06:20:00|230.97|230.84|230.82|230.69|230.97|230.84|230.82|230.69|4
1759991100000|2025-10-09 06:25:00|230.87|230.64|230.72|230.59|230.87|230.64|230.72|230.59|8
1759991400000|2025-10-09 06:30:00|230.77|230.64|230.92|230.84|230.97|230.84|230.72|230.59|150
1759991700000|2025-10-09 06:35:00|230.87|230.74|230.92|230.79|230.92|230.84|230.82|230.74|10
1759992000000|2025-10-09 06:40:00|230.87|230.74|231.02|230.89|231.02|230.89|230.82|230.74|1
1759992300000|2025-10-09 06:45:00|230.97|230.84|230.82|230.69|230.97|230.84|230.77|230.69|57
1759992600000|2025-10-09 06:50:00|230.87|230.74|230.72|230.59|230.92|230.79|230.67|230.59|113
1759992900000|2025-10-09 06:55:00|230.67|230.64|230.47|230.39|231.12|230.99|230.47|230.39|1034
1759993200000|2025-10-09 07:00:00|230.42|230.34|230.42|230.34|230.67|230.59|229.92|229.84|5034
1759993500000|2025-10-09 07:05:00|230.37|230.29|230.02|229.94|230.42|230.34|229.92|229.84|1070
1759993800000|2025-10-09 07:10:00|230.12|229.99|230.12|230.04|230.42|230.29|230.02|229.94|455
1759994100000|2025-10-09 07:15:00|230.07|229.99|230.07|229.99|230.17|230.09|229.77|229.69|2300
1759994400000|2025-10-09 07:20:00|230.12|229.94|229.82|229.74|230.22|230.14|229.77|229.69|646
1759994700000|2025-10-09 07:25:00|229.77|229.69|229.52|229.44|229.92|229.84|229.27|229.19|1816
1759995000000|2025-10-09 07:30:00|229.57|229.49|229.27|229.19|229.72|229.64|229.12|228.99|812
1759995300000|2025-10-09 07:35:00|229.22|229.14|229.32|229.24|229.42|229.34|229.17|229.04|612
1759995600000|2025-10-09 07:40:00|229.27|229.19|229.62|229.49|229.62|229.54|229.17|229.09|882
1759995900000|2025-10-09 07:45:00|229.57|229.54|230.07|229.99|230.07|229.99|229.47|229.39|2656
1759996200000|2025-10-09 07:50:00|230.02|229.94|229.92|229.84|230.27|230.19|229.87|229.79|1425
1759996500000|2025-10-09 07:55:00|229.87|229.79|229.87|229.74|229.92|229.84|229.67|229.59|221
1759996800000|2025-10-09 08:00:00|229.92|229.79|230.12|230.04|230.37|230.29|229.92|229.79|246
1759997100000|2025-10-09 08:05:00|230.07|229.99|229.97|229.89|230.12|230.04|229.77|229.69|391
1759997400000|2025-10-09 08:10:00|230.02|229.94|229.82|229.74|230.12|230.04|229.77|229.69|335
1759997700000|2025-10-09 08:15:00|229.87|229.79|229.77|229.69|229.97|229.89|229.77|229.69|1161
1759998000000|2025-10-09 08:20:00|229.82|229.74|229.97|229.84|229.97|229.89|229.77|229.69|192
1759998300000|2025-10-09 08:25:00|229.92|229.89|229.82|229.74|230.02|229.94|229.77|229.69|245
1759998600000|2025-10-09 08:30:00|229.87|229.79|229.67|229.59|229.87|229.79|229.67|229.54|387
1759998900000|2025-10-09 08:35:00|229.62|229.54|229.52|229.39|229.77|229.69|229.47|229.34|528
1759999200000|2025-10-09 08:40:00|229.47|229.44|229.67|229.59|229.72|229.64|229.37|229.24|260
1759999500000|2025-10-09 08:45:00|229.62|229.54|229.72|229.64|229.77|229.69|229.52|229.44|543
1759999800000|2025-10-09 08:50:00|229.67|229.59|229.82|229.74|229.82|229.74|229.57|229.49|1515
1760000100000|2025-10-09 08:55:00|229.87|229.79|229.87|229.79|229.97|229.89|229.77|229.69|449
1760000400000|2025-10-09 09:00:00|229.92|229.69|229.52|229.44|229.92|229.74|229.47|229.39|434
1760000700000|2025-10-09 09:05:00|229.47|229.39|229.57|229.49|229.67|229.54|229.37|229.29|335
1760001000000|2025-10-09 09:10:00|229.62|229.44|229.82|229.74|229.87|229.74|229.57|229.44|294
1760001300000|2025-10-09 09:15:00|229.87|229.79|229.92|229.84|229.97|229.89|229.82|229.74|829
1760001600000|2025-10-09 09:20:00|229.87|229.79|229.87|229.79|230.02|229.89|229.82|229.74|3002
1760001900000|2025-10-09 09:25:00|229.82|229.74|229.72|229.64|229.92|229.84|229.72|229.64|175
1760002200000|2025-10-09 09:30:00|229.77|229.59|229.77|229.69|229.87|229.74|229.62|229.54|145
1760002500000|2025-10-09 09:35:00|229.82|229.74|229.82|229.74|229.92|229.79|229.77|229.69|277
1760002800000|2025-10-09 09:40:00|229.77|229.69|229.82|229.69|229.87|229.74|229.77|229.69|484
1760003100000|2025-10-09 09:45:00|229.87|229.74|229.82|229.74|230.12|230.04|229.82|229.74|1248
1760003400000|2025-10-09 09:50:00|229.87|229.79|229.82|229.74|229.87|229.79|229.67|229.59|779
1760003700000|2025-10-09 09:55:00|229.87|229.79|230.07|229.99|230.17|230.09|229.82|229.79|1523
1760004000000|2025-10-09 10:00:00|230.02|229.94|229.97|229.84|230.12|230.04|229.92|229.79|171
1760004300000|2025-10-09 10:05:00|229.92|229.89|229.82|229.74|229.97|229.89|229.77|229.69|172
1760004600000|2025-10-09 10:10:00|229.87|229.79|229.92|229.79|230.07|229.99|229.82|229.74|185
1760004900000|2025-10-09 10:15:00|229.87|229.84|229.67|229.59|229.92|229.84|229.67|229.59|941
1760005200000|2025-10-09 10:20:00|229.72|229.64|229.92|229.79|229.92|229.84|229.67|229.59|149
1760005500000|2025-10-09 10:25:00|229.87|229.74|230.07|229.99|230.12|230.04|229.82|229.74|107
1760005800000|2025-10-09 10:30:00|230.02|229.94|230.12|230.04|230.22|230.14|230.02|229.94|136
1760006100000|2025-10-09 10:35:00|230.07|229.99|230.12|230.04|230.17|230.09|229.97|229.89|216
1760006400000|2025-10-09 10:40:00|230.17|230.09|230.12|230.04|230.32|230.19|230.07|229.99|225
1760006700000|2025-10-09 10:45:00|230.17|229.99|230.07|229.99|230.17|230.09|230.02|229.94|76
1760007000000|2025-10-09 10:50:00|230.12|229.94|230.07|229.94|230.12|229.99|229.97|229.89|76
1760007300000|2025-10-09 10:55:00|230.02|229.99|230.32|230.24|230.42|230.34|229.97|229.89|230
1760007600000|2025-10-09 11:00:00|230.37|230.29|230.52|230.44|230.57|230.44|230.32|230.24|119
1760007900000|2025-10-09 11:05:00|230.57|230.49|230.62|230.54|230.67|230.54|230.47|230.39|194
1760008200000|2025-10-09 11:10:00|230.57|230.49|230.42|230.34|230.62|230.54|230.42|230.34|511
1760008500000|2025-10-09 11:15:00|230.37|230.29|230.27|230.19|230.42|230.34|230.27|230.19|107
1760008800000|2025-10-09 11:20:00|230.22|230.14|230.32|230.24|230.37|230.29|230.22|230.14|87
1760009100000|2025-10-09 11:25:00|230.42|230.34|230.62|230.54|230.77|230.69|230.42|230.34|370
1760009400000|2025-10-09 11:30:00|230.67|230.44|230.52|230.44|230.67|230.44|230.42|230.34|241
1760009700000|2025-10-09 11:35:00|230.47|230.39|230.57|230.49|230.62|230.54|230.47|230.39|141
1760010000000|2025-10-09 11:40:00|230.52|230.44|230.32|230.24|230.57|230.49|230.32|230.24|408
1760010300000|2025-10-09 11:45:00|230.37|230.29|230.37|230.29|230.37|230.29|230.17|230.09|222
1760010600000|2025-10-09 11:50:00|230.32|230.24|230.12|230.04|230.37|230.29|230.07|229.99|294
1760010900000|2025-10-09 11:55:00|230.17|230.09|230.22|230.14|230.27|230.19|230.12|230.04|299
1760011200000|2025-10-09 12:00:00|230.27|230.19|230.12|230.04|230.32|230.19|230.07|229.99|119
1760011500000|2025-10-09 12:05:00|230.17|230.09|229.92|229.84|230.17|230.09|229.87|229.79|1072
1760011800000|2025-10-09 12:10:00|229.87|229.79|229.82|229.74|230.02|229.94|229.77|229.69|664
1760012100000|2025-10-09 12:15:00|229.87|229.79|229.92|229.84|230.02|229.94|229.87|229.74|496
1760012400000|2025-10-09 12:20:00|229.87|229.79|229.77|229.69|229.87|229.79|229.77|229.69|209
1760012700000|2025-10-09 12:25:00|229.82|229.74|229.87|229.74|229.87|229.79|229.82|229.74|142
1760013000000|2025-10-09 12:30:00|229.82|229.79|229.92|229.84|230.02|229.94|229.82|229.74|195
1760013300000|2025-10-09 12:35:00|229.87|229.79|229.77|229.69|230.02|229.89|229.77|229.69|902
1760013600000|2025-10-09 12:40:00|229.72|229.64|229.72|229.64|229.72|229.64|229.52|229.44|675
1760013900000|2025-10-09 12:45:00|229.67|229.59|229.77|229.69|229.82|229.74|229.67|229.59|119
1760014200000|2025-10-09 12:50:00|229.72|229.64|229.72|229.64|229.82|229.74|229.67|229.59|216
1760014500000|2025-10-09 12:55:00|229.67|229.59|229.92|229.84|229.92|229.84|229.62|229.54|329
1760014800000|2025-10-09 13:00:00|229.97|229.89|230.02|229.94|230.12|230.04|229.92|229.79|401
1760015100000|2025-10-09 13:05:00|229.97|229.89|229.92|229.84|230.02|229.94|229.87|229.74|141
1760015400000|2025-10-09 13:10:00|229.87|229.79|229.62|229.54|229.97|229.84|229.62|229.54|272
1760015700000|2025-10-09 13:15:00|229.57|229.49|229.97|229.89|229.97|229.89|229.57|229.49|528
1760016000000|2025-10-09 13:20:00|230.02|229.94|230.02|229.94|230.07|229.99|229.92|229.84|234
1760016300000|2025-10-09 13:25:00|229.97|229.89|229.72|229.64|230.02|229.89|229.67|229.59|958
1760016600000|2025-10-09 13:30:00|229.62|229.54|229.27|229.19|229.67|229.59|229.17|229.09|806
1760016900000|2025-10-09 13:35:00|229.32|229.24|229.57|229.49|229.72|229.64|229.32|229.24|1131
1760017200000|2025-10-09 13:40:00|229.52|229.44|229.17|229.09|229.57|229.49|229.12|229.04|824
1760017500000|2025-10-09 13:45:00|229.12|229.04|228.92|228.84|229.17|229.09|228.87|228.79|1362
1760017800000|2025-10-09 13:50:00|228.87|228.79|228.97|228.89|229.07|228.99|228.57|228.49|1533
1760018100000|2025-10-09 13:55:00|229.02|228.94|229.02|228.94|229.17|229.09|228.87|228.79|1070
1760018400000|2025-10-09 14:00:00|229.07|228.99|229.62|229.54|229.62|229.54|229.02|228.94|1486
1760018700000|2025-10-09 14:05:00|229.57|229.49|229.62|229.54|229.72|229.64|229.52|229.44|929
1760019000000|2025-10-09 14:10:00|229.67|229.59|229.72|229.64|229.77|229.69|229.62|229.54|299
1760019300000|2025-10-09 14:15:00|229.67|229.59|229.82|229.74|229.97|229.89|229.67|229.59|1355
1760019600000|2025-10-09 14:20:00|229.77|229.69|229.62|229.54|229.82|229.74|229.62|229.49|369
1760019900000|2025-10-09 14:25:00|229.57|229.49|229.52|229.39|229.67|229.59|229.42|229.34|932
1760020200000|2025-10-09 14:30:00|229.47|229.44|229.42|229.34|229.57|229.49|229.37|229.29|1653
1760020500000|2025-10-09 14:35:00|229.37|229.29|229.37|229.29|229.42|229.34|229.22|229.14|3012
1760020800000|2025-10-09 14:40:00|229.32|229.24|229.22|229.14|229.37|229.29|229.17|229.09|811
1760021100000|2025-10-09 14:45:00|229.17|229.09|229.22|229.14|229.27|229.19|229.12|229.04|1197
1760021400000|2025-10-09 14:50:00|229.27|229.19|229.27|229.19|229.42|229.34|229.22|229.14|1145
1760021700000|2025-10-09 14:55:00|229.22|229.14|229.32|229.24|229.32|229.24|229.22|229.14|835
1760022000000|2025-10-09 15:00:00|229.37|229.29|229.37|229.29|229.47|229.39|229.32|229.24|549
1760022300000|2025-10-09 15:05:00|229.32|229.24|229.27|229.19|229.37|229.29|229.27|229.14|598
1760022600000|2025-10-09 15:10:00|229.22|229.14|229.32|229.24|229.52|229.44|229.22|229.14|710
1760022900000|2025-10-09 15:15:00|229.37|229.29|229.27|229.19|229.42|229.34|229.27|229.19|647
1760023200000|2025-10-09 15:20:00|229.22|229.14|229.17|229.09|229.32|229.24|229.12|229.04|3339
1760023500000|2025-10-09 15:25:00|229.12|229.04|229.02|228.94|229.27|229.19|229.02|228.94|2646
1760023800000|2025-10-09 15:30:00|229.07|228.99|228.97|228.89|229.27|229.19|228.97|228.89|5341
1760024100000|2025-10-09 15:35:00|228.92|228.84|228.97|228.89|229.07|228.99|228.82|228.69|1694
1760024400000|2025-10-09 15:40:00|229.02|228.94|228.97|228.89|229.02|228.94|228.87|228.79|736
1760024700000|2025-10-09 15:45:00|228.92|228.84|229.17|229.09|229.17|229.09|228.92|228.79|253
1760025000000|2025-10-09 15:50:00|229.22|229.04|229.22|229.09|229.22|229.14|229.07|228.99|1331
1760025300000|2025-10-09 15:55:00|229.27|229.14|229.32|229.19|229.32|229.24|229.22|229.14|210
1760025600000|2025-10-09 16:00:00|229.27|229.24|229.32|229.24|229.42|229.34|229.27|229.24|61
1760025900000|2025-10-09 16:05:00|229.27|229.19|229.22|229.14|229.27|229.24|229.22|229.14|65
1760026200000|2025-10-09 16:10:00|229.17|229.09|229.02|228.94|229.22|229.14|229.02|228.94|289
1760026500000|2025-10-09 16:15:00|228.97|228.89|229.07|228.94|229.12|229.04|228.97|228.89|368
1760026800000|2025-10-09 16:20:00|229.12|228.99|229.02|228.94|229.12|228.99|228.92|228.84|201
1760027100000|2025-10-09 16:25:00|229.07|228.99|228.97|228.89|229.07|228.99|228.92|228.84|240
1760027400000|2025-10-09 16:30:00|228.92|228.84|228.97|228.84|228.97|228.89|228.87|228.79|19
1760027700000|2025-10-09 16:35:00|228.92|228.89|228.87|228.79|228.97|228.89|228.87|228.79|66
1760028000000|2025-10-09 16:40:00|228.82|228.74|228.77|228.69|228.87|228.79|228.67|228.59|158
1760028300000|2025-10-09 16:45:00|228.72|228.64|228.77|228.69|228.77|228.69|228.72|228.64|130
1760028600000|2025-10-09 16:50:00|228.72|228.64|228.62|228.54|228.77|228.69|228.62|228.49|82
1760028900000|2025-10-09 16:55:00|228.57|228.49|228.42|228.34|228.62|228.54|228.42|228.34|252
1760029200000|2025-10-09 17:00:00|228.47|228.29|228.37|228.29|228.52|228.39|228.37|228.24|255
1760029500000|2025-10-09 17:05:00|228.42|228.24|228.47|228.34|228.47|228.39|228.32|228.19|52
1760029800000|2025-10-09 17:10:00|228.42|228.29|228.47|228.39|228.47|228.39|228.42|228.29|29
1760030100000|2025-10-09 17:15:00|228.52|228.34|228.47|228.39|228.57|228.49|228.42|228.29|352
1760030400000|2025-10-09 17:20:00|228.52|228.44|228.47|228.34|228.62|228.49|228.47|228.34|14
1760030700000|2025-10-09 17:25:00|228.42|228.39|228.42|228.34|228.47|228.39|228.42|228.29|9
1760031000000|2025-10-09 17:30:00|228.47|228.29|228.52|228.39|228.52|228.44|228.42|228.29|1
1760031300000|2025-10-09 17:35:00|228.47|228.34|228.62|228.54|228.62|228.54|228.47|228.34|1
1760031600000|2025-10-09 17:40:00|228.67|228.49|228.62|228.54|228.67|228.54|228.57|228.49|29
1760031900000|2025-10-09 17:45:00|228.67|228.49|228.72|228.59|228.72|228.59|228.67|228.49|9
1760032200000|2025-10-09 17:50:00|228.67|228.64|228.67|228.59|228.77|228.64|228.67|228.59|3
1760032500000|2025-10-09 17:55:00|228.72|228.64|228.77|228.64|228.77|228.64|228.67|228.64|0
1760032800000|2025-10-09 18:00:00|228.72|228.59|228.57|228.44|228.77|228.64|228.57|228.44|9
1760033100000|2025-10-09 18:05:00|228.52|228.49|228.47|228.39|228.52|228.49|228.42|228.34|10
1760033400000|2025-10-09 18:10:00|228.52|228.44|228.47|228.39|228.52|228.44|228.47|228.39|8
1760033700000|2025-10-09 18:15:00|228.52|228.44|228.57|228.49|228.57|228.49|228.47|228.39|17
1760034000000|2025-10-09 18:20:00|228.52|228.44|228.52|228.39|228.57|228.49|228.47|228.39|12
1760034300000|2025-10-09 18:25:00|228.57|228.44|228.37|228.29|228.57|228.44|228.37|228.29|10
1760034600000|2025-10-09 18:30:00|228.32|228.24|228.32|228.24|228.37|228.29|228.32|228.19|9
1760034900000|2025-10-09 18:35:00|228.37|228.29|228.37|228.24|228.37|228.29|228.32|228.24|11
1760035200000|2025-10-09 18:40:00|228.42|228.29|228.32|228.24|228.42|228.29|228.32|228.24|23
1760035500000|2025-10-09 18:45:00|228.37|228.29|228.37|228.29|228.42|228.29|228.32|228.29|14
1760035800000|2025-10-09 18:50:00|228.42|228.24|228.37|228.29|228.42|228.29|228.37|228.24|4
1760036100000|2025-10-09 18:55:00|228.42|228.34|228.47|228.34|228.47|228.34|228.37|228.34|2
1760036400000|2025-10-09 19:00:00|228.42|228.39|228.47|228.34|228.47|228.39|228.42|228.34|2
1760036700000|2025-10-09 19:05:00|228.52|228.39|228.57|228.44|228.57|228.44|228.52|228.34|7
1760037000000|2025-10-09 19:10:00|228.52|228.49|228.62|228.49|228.62|228.54|228.52|228.49|3
1760037300000|2025-10-09 19:15:00|228.57|228.44|228.67|228.54|228.67|228.59|228.52|228.44|20
1760037600000|2025-10-09 19:20:00|228.72|228.59|228.62|228.49|228.72|228.59|228.62|228.49|3
1760037900000|2025-10-09 19:25:00|228.57|228.54|228.57|228.44|228.57|228.54|228.52|228.44|164
1760038200000|2025-10-09 19:30:00|228.52|228.49|228.62|228.49|228.62|228.49|228.52|228.49|39
1760038500000|2025-10-09 19:35:00|228.57|228.54|228.62|228.54|228.67|228.54|228.57|228.49|11
1760039100000|2025-10-09 19:45:00|228.67|228.59|228.72|228.59|228.72|228.59|228.67|228.59|86
1760039400000|2025-10-09 19:50:00|228.67|228.64|228.72|228.59|228.72|228.64|228.67|228.59|97
1760039700000|2025-10-09 19:55:00|228.77|228.64|228.47|228.39|228.82|228.69|228.47|228.39|1418
1760076000000|2025-10-10 06:00:00|228.44|228.37|229.27|229.14|229.32|229.19|228.44|228.37|166
1760076300000|2025-10-10 06:05:00|229.22|229.09|229.47|229.34|229.47|229.39|229.22|229.09|462
1760076600000|2025-10-10 06:10:00|229.52|229.39|229.67|229.54|229.67|229.54|229.42|229.34|69
1760076900000|2025-10-10 06:15:00|229.62|229.49|229.52|229.39|229.67|229.54|229.42|229.29|27
1760077200000|2025-10-10 06:20:00|229.47|229.34|229.47|229.34|229.57|229.44|229.47|229.34|8
1760077500000|2025-10-10 06:25:00|229.42|229.29|229.42|229.29|229.42|229.29|229.37|229.24|18
1760077800000|2025-10-10 06:30:00|229.47|229.34|229.72|229.64|229.82|229.69|229.42|229.29|123
1760078100000|2025-10-10 06:35:00|229.77|229.59|229.42|229.29|229.77|229.59|229.27|229.14|254
1760078400000|2025-10-10 06:40:00|229.37|229.34|229.42|229.29|229.52|229.39|229.37|229.24|1
1760078700000|2025-10-10 06:45:00|229.47|229.34|229.32|229.24|229.57|229.44|229.32|229.19|39
1760079000000|2025-10-10 06:50:00|229.37|229.29|229.37|229.24|229.52|229.39|229.27|229.14|160
1760079300000|2025-10-10 06:55:00|229.32|229.19|229.07|228.94|229.37|229.24|229.02|228.89|371
1760079600000|2025-10-10 07:00:00|229.02|228.99|230.12|230.04|230.27|230.19|228.92|228.84|1855
1760079900000|2025-10-10 07:05:00|230.07|229.99|229.92|229.84|230.27|230.19|229.87|229.79|413
1760080200000|2025-10-10 07:10:00|229.97|229.89|230.22|230.09|230.27|230.19|229.92|229.84|405
1760080500000|2025-10-10 07:15:00|230.27|230.14|230.77|230.69|230.87|230.79|230.12|230.04|3488
1760080800000|2025-10-10 07:20:00|230.72|230.64|230.77|230.69|230.87|230.79|230.62|230.49|480
1760081100000|2025-10-10 07:25:00|230.82|230.74|230.92|230.84|231.07|230.99|230.72|230.64|3022
1760081400000|2025-10-10 07:30:00|230.97|230.89|230.67|230.59|231.07|230.99|230.52|230.44|704
1760081700000|2025-10-10 07:35:00|230.62|230.54|230.62|230.54|230.67|230.59|230.42|230.34|353
1760082000000|2025-10-10 07:40:00|230.67|230.49|231.02|230.89|231.02|230.89|230.52|230.44|373
1760082300000|2025-10-10 07:45:00|230.97|230.84|231.02|230.94|231.12|230.99|230.87|230.79|655
1760082600000|2025-10-10 07:50:00|231.07|230.99|230.97|230.89|231.12|231.04|230.82|230.74|1528
1760082900000|2025-10-10 07:55:00|230.92|230.84|231.07|230.94|231.07|230.99|230.72|230.64|580
1760083200000|2025-10-10 08:00:00|231.12|230.99|231.17|231.09|231.32|231.24|230.97|230.89|459
1760083500000|2025-10-10 08:05:00|231.12|231.04|230.72|230.64|231.17|231.09|230.67|230.59|4040
1760083800000|2025-10-10 08:10:00|230.77|230.69|230.57|230.49|230.77|230.69|230.47|230.34|422
1760084100000|2025-10-10 08:15:00|230.62|230.54|230.52|230.44|230.62|230.54|230.42|230.34|599
1760084400000|2025-10-10 08:20:00|230.47|230.39|230.02|229.94|230.47|230.39|230.02|229.94|604
1760084700000|2025-10-10 08:25:00|229.97|229.89|229.92|229.84|230.02|229.89|229.77|229.69|835
1760085000000|2025-10-10 08:30:00|229.87|229.79|229.87|229.79|229.92|229.84|229.67|229.59|493
1760085300000|2025-10-10 08:35:00|229.82|229.74|229.62|229.54|229.92|229.84|229.47|229.39|687
1760085600000|2025-10-10 08:40:00|229.67|229.59|229.62|229.54|229.67|229.59|229.42|229.34|879
1760085900000|2025-10-10 08:45:00|229.52|229.49|229.17|229.04|229.57|229.54|228.92|228.84|867
1760086200000|2025-10-10 08:50:00|229.12|228.94|229.22|229.14|229.22|229.14|228.67|228.59|946
1760086500000|2025-10-10 08:55:00|229.17|229.09|229.32|229.24|229.47|229.39|229.17|229.09|497
1760086800000|2025-10-10 09:00:00|229.27|229.19|229.22|229.14|229.32|229.24|229.02|228.94|565
1760087100000|2025-10-10 09:05:00|229.17|229.09|229.47|229.39|229.52|229.44|229.17|229.09|333
1760087400000|2025-10-10 09:10:00|229.42|229.34|229.27|229.19|229.42|229.34|229.12|229.04|467
1760087700000|2025-10-10 09:15:00|229.22|229.09|229.27|229.19|229.42|229.34|229.12|229.04|440
1760088000000|2025-10-10 09:20:00|229.22|229.14|229.32|229.24|229.37|229.29|229.07|228.99|900
1760088300000|2025-10-10 09:25:00|229.37|229.29|229.27|229.19|229.37|229.29|229.27|229.19|148
1760088600000|2025-10-10 09:30:00|229.22|229.14|229.22|229.14|229.27|229.19|229.12|228.99|306
1760088900000|2025-10-10 09:35:00|229.27|229.19|229.07|228.99|229.32|229.24|229.02|228.94|565
1760089200000|2025-10-10 09:40:00|229.12|229.04|228.97|228.89|229.17|229.09|228.97|228.84|428
1760089500000|2025-10-10 09:45:00|229.02|228.94|228.72|228.64|229.12|229.04|228.67|228.59|658
1760089800000|2025-10-10 09:50:00|228.77|228.69|228.32|228.24|228.92|228.84|228.27|228.14|1561
1760090100000|2025-10-10 09:55:00|228.27|228.19|228.37|228.29|228.47|228.39|228.27|228.19|686
1760090400000|2025-10-10 10:00:00|228.42|228.34|228.82|228.74|228.82|228.74|228.27|228.19|843
1760090700000|2025-10-10 10:05:00|228.87|228.79|229.12|229.04|229.12|229.04|228.82|228.74|871
1760091000000|2025-10-10 10:10:00|229.07|228.99|229.02|228.89|229.17|229.09|228.82|228.74|394
1760091300000|2025-10-10 10:15:00|228.97|228.94|228.92|228.84|229.07|228.99|228.82|228.74|258
1760091600000|2025-10-10 10:20:00|228.87|228.79|228.97|228.84|229.07|228.99|228.87|228.79|1327
1760091900000|2025-10-10 10:25:00|229.02|228.89|228.97|228.89|229.07|228.99|228.87|228.79|133
1760092200000|2025-10-10 10:30:00|228.92|228.84|228.92|228.84|228.97|228.89|228.82|228.74|618
1760092500000|2025-10-10 10:35:00|228.87|228.79|228.67|228.59|228.92|228.84|228.67|228.59|168
1760092800000|2025-10-10 10:40:00|228.72|228.54|229.07|228.99|229.12|229.04|228.72|228.54|200
1760093100000|2025-10-10 10:45:00|229.12|229.04|229.07|228.99|229.17|229.04|228.97|228.89|221
1760093400000|2025-10-10 10:50:00|229.12|228.94|228.97|228.89|229.12|228.99|228.97|228.89|79
1760093700000|2025-10-10 10:55:00|229.02|228.94|229.42|229.34|229.52|229.44|229.02|228.94|287
1760094000000|2025-10-10 11:00:00|229.37|229.29|229.52|229.44|229.52|229.44|229.27|229.19|147
1760094300000|2025-10-10 11:05:00|229.47|229.39|229.32|229.24|229.52|229.44|229.27|229.19|303
1760094600000|2025-10-10 11:10:00|229.27|229.19|229.22|229.14|229.32|229.24|229.17|229.09|125
1760094900000|2025-10-10 11:15:00|229.27|229.19|229.17|229.09|229.27|229.19|229.12|229.04|281
1760095200000|2025-10-10 11:20:00|229.22|229.14|229.12|229.04|229.22|229.14|229.02|228.94|105
1760095500000|2025-10-10 11:25:00|229.17|229.09|229.12|228.99|229.22|229.09|228.82|228.74|988
1760095800000|2025-10-10 11:30:00|229.07|229.04|229.17|229.09|229.17|229.09|229.07|228.99|109
1760096100000|2025-10-10 11:35:00|229.12|229.04|229.32|229.24|229.32|229.24|229.12|229.04|317
1760096400000|2025-10-10 11:40:00|229.37|229.29|229.47|229.39|229.57|229.49|229.37|229.29|294
1760096700000|2025-10-10 11:45:00|229.42|229.34|229.47|229.34|229.47|229.39|229.32|229.24|114
1760097000000|2025-10-10 11:50:00|229.42|229.39|229.47|229.39|229.52|229.44|229.37|229.29|454
1760097300000|2025-10-10 11:55:00|229.52|229.44|229.42|229.34|229.52|229.44|229.42|229.34|270
1760097600000|2025-10-10 12:00:00|229.47|229.39|229.37|229.29|229.52|229.44|229.22|229.14|401
1760097900000|2025-10-10 12:05:00|229.32|229.24|229.42|229.34|229.42|229.34|229.32|229.24|78
1760098200000|2025-10-10 12:10:00|229.32|229.24|229.37|229.24|229.37|229.29|229.22|229.14|186
1760098500000|2025-10-10 12:15:00|229.32|229.19|229.32|229.19|229.37|229.24|229.22|229.14|159
1760098800000|2025-10-10 12:20:00|229.27|229.24|229.32|229.19|229.32|229.24|229.17|229.09|231
1760099100000|2025-10-10 12:25:00|229.27|229.24|229.42|229.34|229.42|229.34|229.22|229.14|247
1760099400000|2025-10-10 12:30:00|229.47|229.29|229.27|229.19|229.62|229.49|229.27|229.19|218
1760099700000|2025-10-10 12:35:00|229.22|229.14|229.17|229.04|229.27|229.19|229.12|229.04|184
1760100000000|2025-10-10 12:40:00|229.12|229.09|229.02|228.94|229.22|229.14|228.92|228.84|602
1760100300000|2025-10-10 12:45:00|229.07|228.99|229.17|229.09|229.17|229.09|228.97|228.89|304
1760100600000|2025-10-10 12:50:00|229.12|229.04|229.27|229.19|229.32|229.24|229.12|229.04|160
1760100900000|2025-10-10 12:55:00|229.22|229.14|229.42|229.34|229.42|229.34|229.17|229.09|215
1760101200000|2025-10-10 13:00:00|229.47|229.39|229.52|229.44|229.57|229.49|229.42|229.34|1079
1760101500000|2025-10-10 13:05:00|229.57|229.49|229.37|229.29|229.57|229.49|229.32|229.24|149
1760101800000|2025-10-10 13:10:00|229.32|229.24|229.37|229.29|229.42|229.34|229.27|229.19|376
1760102100000|2025-10-10 13:15:00|229.42|229.34|229.42|229.34|229.52|229.44|229.37|229.29|512
1760102400000|2025-10-10 13:20:00|229.37|229.29|229.57|229.49|229.67|229.59|229.37|229.29|181
1760102700000|2025-10-10 13:25:00|229.62|229.54|229.72|229.64|229.72|229.64|229.57|229.49|207
1760103000000|2025-10-10 13:30:00|229.77|229.69|229.72|229.64|229.77|229.69|229.52|229.44|470
1760103300000|2025-10-10 13:35:00|229.77|229.69|229.62|229.54|229.77|229.69|229.42|229.29|420
1760103600000|2025-10-10 13:40:00|229.67|229.59|229.97|229.89|230.02|229.94|229.67|229.59|349
1760103900000|2025-10-10 13:45:00|230.02|229.94|230.17|230.04|230.22|230.14|229.97|229.89|1071
1760104200000|2025-10-10 13:50:00|230.12|230.09|229.82|229.74|230.17|230.09|229.72|229.64|546
1760104500000|2025-10-10 13:55:00|229.87|229.79|229.92|229.79|229.92|229.79|229.72|229.64|201
1760104800000|2025-10-10 14:00:00|230.02|229.89|229.72|229.59|230.07|229.94|229.62|229.54|411
1760105100000|2025-10-10 14:05:00|229.67|229.64|229.97|229.89|230.02|229.94|229.67|229.59|2084
1760105400000|2025-10-10 14:10:00|230.02|229.94|229.77|229.69|230.02|229.94|229.67|229.59|642
1760105700000|2025-10-10 14:15:00|229.72|229.64|229.72|229.64|229.82|229.69|229.62|229.54|360
1760106000000|2025-10-10 14:20:00|229.77|229.69|230.02|229.89|230.02|229.89|229.72|229.64|729
1760106300000|2025-10-10 14:25:00|229.97|229.94|229.87|229.79|230.07|229.99|229.82|229.74|523
1760106600000|2025-10-10 14:30:00|229.82|229.74|230.02|229.94|230.02|229.94|229.82|229.74|621
1760106900000|2025-10-10 14:35:00|230.12|229.89|230.27|230.14|230.27|230.19|230.02|229.89|564
1760107200000|2025-10-10 14:40:00|230.22|230.19|229.87|229.79|230.27|230.19|229.87|229.79|743
1760107500000|2025-10-10 14:45:00|229.92|229.84|229.72|229.64|229.92|229.84|229.72|229.59|245
1760107800000|2025-10-10 14:50:00|229.67|229.59|229.72|229.64|229.77|229.69|229.52|229.44|2186
1760108100000|2025-10-10 14:55:00|229.77|229.69|228.92|228.79|230.17|230.09|228.22|228.09|9026
1760108400000|2025-10-10 15:00:00|228.82|228.74|228.67|228.54|229.02|228.94|228.22|228.14|5162
1760108700000|2025-10-10 15:05:00|228.62|228.59|228.02|227.94|228.92|228.79|227.87|227.79|4804
1760109000000|2025-10-10 15:10:00|227.97|227.89|228.12|228.04|228.62|228.49|227.77|227.64|2630
1760109300000|2025-10-10 15:15:00|228.07|227.99|227.32|227.24|228.27|228.19|227.32|227.19|4762
1760109600000|2025-10-10 15:20:00|227.37|227.29|226.67|226.59|227.37|227.29|226.62|226.54|6893
1760109900000|2025-10-10 15:25:00|226.62|226.54|226.42|226.34|226.67|226.59|226.02|225.94|10214
1760110200000|2025-10-10 15:30:00|226.47|226.39|226.77|226.64|226.97|226.89|226.17|226.09|13751
1760110500000|2025-10-10 15:35:00|226.72|226.49|226.07|225.99|226.72|226.64|226.02|225.94|5888
1760110800000|2025-10-10 15:40:00|226.17|226.04|226.97|226.89|227.02|226.94|225.62|225.54|2988
1760111100000|2025-10-10 15:45:00|227.02|226.94|226.72|226.64|227.22|227.14|226.47|226.39|4363
1760111400000|2025-10-10 15:50:00|226.77|226.59|226.97|226.89|227.32|227.19|226.62|226.54|1067
1760111700000|2025-10-10 15:55:00|226.92|226.84|226.97|226.89|227.12|227.04|226.62|226.54|2258
1760112000000|2025-10-10 16:00:00|226.92|226.84|226.57|226.49|226.97|226.89|226.52|226.44|673
1760112300000|2025-10-10 16:05:00|226.62|226.54|226.72|226.64|226.87|226.79|226.47|226.39|1586
1760112600000|2025-10-10 16:10:00|226.67|226.59|226.77|226.69|226.82|226.69|226.42|226.34|686
1760112900000|2025-10-10 16:15:00|226.72|226.64|226.67|226.59|226.87|226.79|226.47|226.39|1402
1760113200000|2025-10-10 16:20:00|226.62|226.54|226.77|226.69|227.02|226.89|226.42|226.34|935
1760113500000|2025-10-10 16:25:00|226.72|226.64|226.77|226.69|226.92|226.84|226.72|226.64|475
1760113800000|2025-10-10 16:30:00|226.82|226.64|226.77|226.69|227.12|226.99|226.77|226.64|176
1760114100000|2025-10-10 16:35:00|226.82|226.74|226.62|226.54|226.97|226.89|226.57|226.49|558
1760114400000|2025-10-10 16:40:00|226.57|226.49|226.17|226.09|226.67|226.59|226.17|226.09|1225
1760114700000|2025-10-10 16:45:00|226.12|226.04|225.62|225.54|226.22|226.14|225.62|225.54|1665
1760115000000|2025-10-10 16:50:00|225.57|225.49|225.57|225.49|225.67|225.59|225.52|225.44|540
1760115300000|2025-10-10 16:55:00|225.62|225.54|225.67|225.59|225.77|225.69|225.57|225.44|159
1760115600000|2025-10-10 17:00:00|225.62|225.54|225.52|225.39|225.72|225.64|225.42|225.34|1731
1760115900000|2025-10-10 17:05:00|225.47|225.44|225.37|225.29|225.52|225.44|225.32|225.24|67
1760116200000|2025-10-10 17:10:00|225.42|225.34|225.52|225.39|225.67|225.54|225.37|225.24|127
1760116500000|2025-10-10 17:15:00|225.47|225.44|225.67|225.54|225.72|225.64|225.47|225.39|170
1760116800000|2025-10-10 17:20:00|225.62|225.59|225.77|225.64|225.92|225.84|225.57|225.44|305
1760117100000|2025-10-10 17:25:00|225.72|225.69|225.87|225.79|225.87|225.79|225.67|225.59|73
1760117400000|2025-10-10 17:30:00|225.92|225.74|225.87|225.79|225.97|225.84|225.77|225.69|67
1760117700000|2025-10-10 17:35:00|225.92|225.84|225.97|225.84|226.07|225.99|225.87|225.79|62
1760118000000|2025-10-10 17:40:00|225.87|225.79|225.72|225.64|226.02|225.89|225.72|225.64|232
1760118300000|2025-10-10 17:45:00|225.77|225.59|225.67|225.54|225.77|225.64|225.47|225.34|48
1760118600000|2025-10-10 17:50:00|225.62|225.59|225.52|225.44|225.72|225.59|225.52|225.44|36
1760118900000|2025-10-10 17:55:00|225.57|225.39|225.77|225.69|225.82|225.69|225.52|225.39|12
1760119200000|2025-10-10 18:00:00|225.82|225.74|225.52|225.44|225.82|225.74|225.42|225.34|58
1760119500000|2025-10-10 18:05:00|225.47|225.39|225.52|225.44|225.67|225.54|225.47|225.39|42
1760119800000|2025-10-10 18:10:00|225.57|225.49|225.82|225.74|225.82|225.74|225.52|225.44|48
1760120100000|2025-10-10 18:15:00|225.77|225.69|225.72|225.59|225.87|225.74|225.62|225.54|30
1760120400000|2025-10-10 18:20:00|225.77|225.64|225.82|225.74|225.87|225.74|225.72|225.59|156
1760120700000|2025-10-10 18:25:00|225.77|225.69|225.62|225.49|225.82|225.74|225.62|225.49|41
1760121000000|2025-10-10 18:30:00|225.57|225.54|225.42|225.34|225.67|225.59|225.42|225.34|65
1760121300000|2025-10-10 18:35:00|225.37|225.29|225.37|225.24|225.47|225.34|225.32|225.24|30
1760121600000|2025-10-10 18:40:00|225.32|225.29|225.12|224.99|225.37|225.29|225.12|224.99|51
1760121900000|2025-10-10 18:45:00|225.17|225.04|225.17|225.09|225.27|225.19|225.12|224.99|26
1760122200000|2025-10-10 18:50:00|225.22|225.04|225.02|224.89|225.22|225.04|224.97|224.89|51
1760122500000|2025-10-10 18:55:00|224.97|224.94|225.02|224.89|225.12|224.99|224.97|224.84|81
1760122800000|2025-10-10 19:00:00|225.07|224.94|225.12|225.04|225.27|225.14|225.02|224.94|116
1760123100000|2025-10-10 19:05:00|225.07|224.99|225.17|225.04|225.27|225.14|225.02|224.94|25
1760123400000|2025-10-10 19:10:00|225.22|225.09|225.22|225.09|225.27|225.14|225.12|225.04|104
1760123700000|2025-10-10 19:15:00|225.27|225.14|225.42|225.29|225.42|225.34|225.22|225.09|123
1760124000000|2025-10-10 19:20:00|225.37|225.24|225.17|225.09|225.42|225.24|225.17|225.09|398
1760124300000|2025-10-10 19:25:00|225.22|225.14|225.17|225.04|225.27|225.14|225.07|224.99|84
1760124600000|2025-10-10 19:30:00|225.22|225.09|225.12|224.99|225.22|225.09|225.07|224.99|54
1760124900000|2025-10-10 19:35:00|225.07|224.94|224.57|224.44|225.07|224.94|224.52|224.44|1124
1760125200000|2025-10-10 19:40:00|224.62|224.49|225.17|225.09|225.17|225.09|224.57|224.49|612
1760125500000|2025-10-10 19:45:00|225.22|225.14|225.42|225.29|225.52|225.39|225.22|225.14|682
1760125800000|2025-10-10 19:50:00|225.37|225.19|224.87|224.79|225.37|225.19|224.87|224.79|242
1760126100000|2025-10-10 19:55:00|224.82|224.74|224.87|224.64|224.97|224.89|224.72|224.59|483
1760335200000|2025-10-13 06:00:00|227.32|227.19|227.42|227.34|227.52|227.44|227.12|226.99|282
1760335500000|2025-10-13 06:05:00|227.47|227.39|227.47|227.39|227.67|227.59|227.37|227.24|212
1760335800000|2025-10-13 06:10:00|227.52|227.34|227.32|227.19|227.52|227.39|227.32|227.19|35
1760336100000|2025-10-13 06:15:00|227.37|227.24|227.37|227.29|227.42|227.29|227.27|227.14|168
1760336400000|2025-10-13 06:20:00|227.32|227.24|227.27|227.14|227.32|227.24|227.22|227.14|58
1760336700000|2025-10-13 06:25:00|227.22|227.19|227.32|227.19|227.32|227.19|227.17|227.09|15
1760337000000|2025-10-13 06:30:00|227.27|227.24|227.27|227.14|227.37|227.29|227.22|227.09|61
1760337300000|2025-10-13 06:35:00|227.22|227.09|227.02|226.89|227.27|227.14|227.02|226.89|41
1760337600000|2025-10-13 06:40:00|227.12|226.94|227.22|227.14|227.32|227.19|227.12|226.89|135
1760337900000|2025-10-13 06:45:00|227.27|227.09|227.32|227.19|227.37|227.24|227.17|227.04|51
1760338200000|2025-10-13 06:50:00|227.37|227.24|227.27|227.14|227.47|227.34|227.22|227.14|724
1760338500000|2025-10-13 06:55:00|227.22|227.19|227.47|227.39|227.62|227.49|227.07|226.99|1185
1760338800000|2025-10-13 07:00:00|227.57|227.49|227.37|227.29|228.22|228.09|227.27|227.19|3311
1760339100000|2025-10-13 07:05:00|227.42|227.34|227.37|227.24|228.07|227.99|227.32|227.24|1180
1760339400000|2025-10-13 07:10:00|227.32|227.29|227.97|227.84|227.97|227.84|227.27|227.19|1543
1760339700000|2025-10-13 07:15:00|227.92|227.89|228.27|228.19|228.52|228.44|227.87|227.79|1705
1760340000000|2025-10-13 07:20:00|228.22|228.14|228.17|228.09|228.32|228.24|227.87|227.74|586
1760340300000|2025-10-13 07:25:00|228.12|228.04|228.37|228.29|228.52|228.44|228.12|228.04|620
1760340600000|2025-10-13 07:30:00|228.42|228.34|228.27|228.19|228.52|228.44|228.27|228.19|1004
1760340900000|2025-10-13 07:35:00|228.32|228.24|228.42|228.34|228.52|228.44|228.07|227.99|1244
1760341200000|2025-10-13 07:40:00|228.47|228.39|228.27|228.19|228.47|228.39|228.22|228.14|746
1760341500000|2025-10-13 07:45:00|228.22|228.14|228.02|227.94|228.22|228.14|227.87|227.79|826
1760341800000|2025-10-13 07:50:00|228.07|227.89|228.07|227.99|228.22|228.09|227.92|227.79|922
1760342100000|2025-10-13 07:55:00|228.02|227.94|228.42|228.34|228.62|228.54|228.02|227.94|578
1760342400000|2025-10-13 08:00:00|228.37|228.29|228.27|228.19|228.42|228.34|228.07|227.99|319
1760342700000|2025-10-13 08:05:00|228.32|228.14|228.12|227.99|228.32|228.19|227.92|227.84|533
1760343000000|2025-10-13 08:10:00|228.07|228.04|228.32|228.24|228.37|228.29|227.97|227.89|2010
1760343300000|2025-10-13 08:15:00|228.22|228.19|228.32|228.24|228.37|228.29|228.12|228.04|446
1760343600000|2025-10-13 08:20:00|228.27|228.19|228.07|227.94|228.42|228.34|228.02|227.94|688
1760343900000|2025-10-13 08:25:00|228.02|227.99|227.92|227.84|228.12|227.99|227.87|227.79|475
1760344200000|2025-10-13 08:30:00|227.97|227.94|228.12|228.04|228.37|228.29|227.97|227.94|1694
1760344500000|2025-10-13 08:35:00|228.17|228.09|227.87|227.74|228.17|228.09|227.82|227.74|455
1760344800000|2025-10-13 08:40:00|227.82|227.79|227.32|227.24|228.02|227.94|227.32|227.24|350
1760345100000|2025-10-13 08:45:00|227.37|227.29|227.07|226.99|227.37|227.29|226.77|226.69|1315
1760345400000|2025-10-13 08:50:00|227.12|227.04|227.32|227.24|227.42|227.34|227.07|226.99|705
1760345700000|2025-10-13 08:55:00|227.27|227.19|227.62|227.54|227.72|227.64|227.27|227.19|420
1760346000000|2025-10-13 09:00:00|227.67|227.59|227.67|227.59|227.87|227.79|227.57|227.49|608
1760346300000|2025-10-13 09:05:00|227.72|227.64|227.52|227.44|227.87|227.79|227.52|227.44|377
1760346600000|2025-10-13 09:10:00|227.47|227.39|227.37|227.29|227.57|227.49|227.32|227.24|451
1760346900000|2025-10-13 09:15:00|227.42|227.34|227.72|227.64|227.72|227.64|227.37|227.34|356
1760347200000|2025-10-13 09:20:00|227.62|227.54|227.87|227.79|227.87|227.79|227.57|227.49|580
1760347500000|2025-10-13 09:25:00|227.92|227.74|227.77|227.69|227.92|227.84|227.67|227.59|173
1760347800000|2025-10-13 09:30:00|227.82|227.74|227.82|227.74|227.92|227.79|227.72|227.59|704
1760348100000|2025-10-13 09:35:00|227.77|227.69|227.37|227.29|227.77|227.69|227.32|227.24|315
1760348400000|2025-10-13 09:40:00|227.32|227.24|227.52|227.44|227.52|227.44|227.22|227.14|181
1760348700000|2025-10-13 09:45:00|227.57|227.39|227.62|227.54|227.62|227.54|227.42|227.34|214
1760349000000|2025-10-13 09:50:00|227.67|227.59|227.52|227.44|227.77|227.69|227.47|227.34|102
1760349300000|2025-10-13 09:55:00|227.47|227.39|227.67|227.59|227.72|227.64|227.47|227.39|166
1760349600000|2025-10-13 10:00:00|227.72|227.64|227.67|227.59|227.87|227.79|227.62|227.49|487
1760349900000|2025-10-13 10:05:00|227.72|227.64|227.77|227.69|227.77|227.69|227.62|227.54|586
1760350200000|2025-10-13 10:10:00|227.72|227.64|227.87|227.79|228.02|227.94|227.72|227.59|488
1760350500000|2025-10-13 10:15:00|227.92|227.84|227.97|227.89|227.97|227.89|227.72|227.64|667
1760350800000|2025-10-13 10:20:00|227.92|227.84|227.92|227.84|228.07|227.99|227.77|227.69|432
1760351100000|2025-10-13 10:25:00|227.97|227.89|227.92|227.84|228.07|227.99|227.92|227.84|260
1760351400000|2025-10-13 10:30:00|227.97|227.89|228.12|228.04|228.12|228.04|227.92|227.84|276
1760351700000|2025-10-13 10:35:00|228.07|227.99|228.02|227.89|228.07|227.99|227.92|227.84|223
1760352000000|2025-10-13 10:40:00|227.97|227.94|227.67|227.59|228.02|227.94|227.62|227.54|304
1760352300000|2025-10-13 10:45:00|227.62|227.54|227.67|227.54|227.67|227.59|227.52|227.44|311
1760352600000|2025-10-13 10:50:00|227.62|227.59|227.62|227.54|227.67|227.59|227.52|227.44|324
1760352900000|2025-10-13 10:55:00|227.67|227.59|227.72|227.59|227.72|227.64|227.62|227.54|150
1760353200000|2025-10-13 11:00:00|227.77|227.64|227.82|227.74|228.12|228.04|227.62|227.54|1218
1760353500000|2025-10-13 11:05:00|227.77|227.69|227.42|227.34|227.77|227.74|227.22|227.14|926
1760353800000|2025-10-13 11:10:00|227.47|227.39|227.52|227.44|227.52|227.44|227.22|227.14|425
1760354100000|2025-10-13 11:15:00|227.57|227.49|227.47|227.39|227.57|227.49|227.42|227.34|263
1760354400000|2025-10-13 11:20:00|227.42|227.34|227.37|227.29|227.47|227.39|227.17|227.09|313
1760354700000|2025-10-13 11:25:00|227.32|227.24|227.47|227.34|227.52|227.44|227.32|227.24|116
1760355000000|2025-10-13 11:30:00|227.42|227.39|227.52|227.44|227.52|227.44|227.22|227.14|147
1760355300000|2025-10-13 11:35:00|227.47|227.39|227.47|227.39|227.62|227.54|227.37|227.29|201
1760355600000|2025-10-13 11:40:00|227.42|227.34|227.62|227.49|227.62|227.54|227.37|227.29|233
1760355900000|2025-10-13 11:45:00|227.67|227.54|227.67|227.59|227.77|227.69|227.62|227.54|739
1760356200000|2025-10-13 11:50:00|227.62|227.54|227.62|227.54|227.67|227.59|227.52|227.44|194
1760356500000|2025-10-13 11:55:00|227.57|227.49|227.52|227.44|227.62|227.54|227.47|227.39|86
1760356800000|2025-10-13 12:00:00|227.47|227.39|227.57|227.44|227.62|227.54|227.37|227.24|316
1760357100000|2025-10-13 12:05:00|227.62|227.49|227.52|227.44|227.72|227.64|227.47|227.39|241
1760357400000|2025-10-13 12:10:00|227.47|227.39|227.67|227.59|227.67|227.59|227.42|227.34|262
1760357700000|2025-10-13 12:15:00|227.62|227.54|227.72|227.59|227.87|227.74|227.62|227.54|133
1760358000000|2025-10-13 12:20:00|227.67|227.64|227.52|227.44|227.72|227.64|227.47|227.39|100
1760358300000|2025-10-13 12:25:00|227.57|227.49|227.42|227.34|227.62|227.54|227.37|227.29|122
1760358600000|2025-10-13 12:30:00|227.47|227.39|227.62|227.54|227.67|227.59|227.42|227.29|93
1760358900000|2025-10-13 12:35:00|227.57|227.49|227.57|227.49|227.67|227.54|227.47|227.39|116
1760359200000|2025-10-13 12:40:00|227.52|227.44|227.57|227.49|227.57|227.49|227.42|227.29|225
1760359500000|2025-10-13 12:45:00|227.67|227.59|227.57|227.44|227.77|227.69|227.52|227.44|252
1760359800000|2025-10-13 12:50:00|227.52|227.49|227.37|227.29|227.57|227.49|227.32|227.24|148
1760360100000|2025-10-13 12:55:00|227.42|227.34|227.17|227.09|227.42|227.34|227.12|226.99|304
1760360400000|2025-10-13 13:00:00|227.22|227.14|227.47|227.34|227.47|227.39|227.17|227.09|408
1760360700000|2025-10-13 13:05:00|227.42|227.39|227.37|227.24|227.47|227.39|227.32|227.24|132
1760361000000|2025-10-13 13:10:00|227.32|227.29|227.32|227.19|227.37|227.29|227.27|227.19|149
1760361300000|2025-10-13 13:15:00|227.27|227.24|227.07|226.99|227.32|227.24|227.07|226.99|305
1760361600000|2025-10-13 13:20:00|227.02|226.94|227.02|226.94|227.12|227.04|226.92|226.84|339
1760361900000|2025-10-13 13:25:00|226.97|226.89|226.72|226.64|227.02|226.94|226.62|226.54|990
1760362200000|2025-10-13 13:30:00|226.77|226.69|226.87|226.74|226.92|226.84|226.72|226.64|1863
1760362500000|2025-10-13 13:35:00|226.82|226.79|226.92|226.79|226.97|226.89|226.72|226.64|1488
1760362800000|2025-10-13 13:40:00|226.97|226.84|226.77|226.64|227.12|227.04|226.72|226.59|535
1760363100000|2025-10-13 13:45:00|226.72|226.69|226.57|226.49|226.87|226.79|226.57|226.44|521
1760363400000|2025-10-13 13:50:00|226.52|226.44|226.77|226.69|226.82|226.74|226.52|226.44|582
1760363700000|2025-10-13 13:55:00|226.72|226.64|227.37|227.29|227.37|227.29|226.67|226.59|334
1760364000000|2025-10-13 14:00:00|227.42|227.34|227.47|227.39|227.52|227.44|227.27|227.14|587
1760364300000|2025-10-13 14:05:00|227.52|227.44|227.37|227.24|227.62|227.49|227.22|227.14|1011
1760364600000|2025-10-13 14:10:00|227.32|227.19|227.02|226.94|227.32|227.19|226.97|226.89|12281
1760364900000|2025-10-13 14:15:00|227.07|226.99|227.07|226.99|227.22|227.14|226.97|226.89|582
1760365200000|2025-10-13 14:20:00|227.02|226.94|226.72|226.64|227.07|226.99|226.62|226.54|272
1760365500000|2025-10-13 14:25:00|226.67|226.59|226.62|226.54|226.72|226.64|226.52|226.39|350
1760365800000|2025-10-13 14:30:00|226.57|226.49|227.02|226.94|227.02|226.94|226.52|226.44|566
1760366100000|2025-10-13 14:35:00|226.97|226.89|227.17|227.09|227.22|227.14|226.97|226.89|1163
1760366400000|2025-10-13 14:40:00|227.22|227.14|227.37|227.29|227.37|227.29|227.12|227.04|653
1760366700000|2025-10-13 14:45:00|227.42|227.34|227.17|227.09|227.42|227.34|227.17|227.09|868
1760367000000|2025-10-13 14:50:00|227.22|227.14|226.87|226.79|227.27|227.19|226.87|226.79|1459
1760367300000|2025-10-13 14:55:00|226.82|226.74|227.07|226.99|227.07|226.99|226.77|226.69|553
1760367600000|2025-10-13 15:00:00|227.12|227.04|227.27|227.19|227.32|227.24|227.02|226.94|603
1760367900000|2025-10-13 15:05:00|227.22|227.14|227.17|227.09|227.27|227.19|227.02|226.94|757
1760368200000|2025-10-13 15:10:00|227.22|227.14|227.22|227.14|227.27|227.19|227.17|227.09|734
1760368500000|2025-10-13 15:15:00|227.17|227.09|227.22|227.14|227.27|227.19|227.12|227.04|708
1760368800000|2025-10-13 15:20:00|227.27|227.19|227.32|227.24|227.47|227.39|227.27|227.19|710
1760369100000|2025-10-13 15:25:00|227.37|227.29|227.32|227.24|227.42|227.34|227.27|227.19|1500
1760369400000|2025-10-13 15:30:00|227.27|227.19|227.67|227.54|227.67|227.54|227.27|227.19|1821
1760369700000|2025-10-13 15:35:00|227.62|227.59|227.62|227.54|227.77|227.69|227.62|227.54|7488
1760370000000|2025-10-13 15:40:00|227.67|227.59|227.57|227.49|227.77|227.69|227.52|227.39|9055
1760370300000|2025-10-13 15:45:00|227.52|227.44|227.47|227.39|227.57|227.49|227.37|227.29|3947
1760370600000|2025-10-13 15:50:00|227.52|227.44|227.47|227.39|227.57|227.49|227.42|227.34|366
1760370900000|2025-10-13 15:55:00|227.42|227.34|227.52|227.44|227.52|227.44|227.42|227.29|1102
1760371200000|2025-10-13 16:00:00|227.47|227.39|227.57|227.44|227.57|227.49|227.37|227.29|233
1760371500000|2025-10-13 16:05:00|227.52|227.49|227.57|227.49|227.57|227.49|227.47|227.34|257
1760371800000|2025-10-13 16:10:00|227.62|227.54|227.77|227.69|227.77|227.69|227.62|227.49|710
1760372100000|2025-10-13 16:15:00|227.72|227.64|227.87|227.79|227.87|227.79|227.72|227.64|143
1760372400000|2025-10-13 16:20:00|227.82|227.74|227.82|227.69|227.92|227.84|227.57|227.49|327
1760372700000|2025-10-13 16:25:00|227.77|227.74|227.82|227.69|227.87|227.79|227.77|227.69|44
1760373000000|2025-10-13 16:30:00|227.77|227.74|227.82|227.74|227.87|227.79|227.77|227.69|54
1760373300000|2025-10-13 16:35:00|227.77|227.69|227.72|227.64|227.82|227.74|227.72|227.59|262
1760373600000|2025-10-13 16:40:00|227.77|227.59|227.67|227.59|227.77|227.59|227.62|227.54|196
1760373900000|2025-10-13 16:45:00|227.62|227.54|227.62|227.49|227.67|227.59|227.52|227.44|345
1760374200000|2025-10-13 16:50:00|227.57|227.54|227.62|227.54|227.67|227.59|227.57|227.49|167
1760374500000|2025-10-13 16:55:00|227.67|227.59|227.72|227.59|227.72|227.64|227.67|227.59|371
1760374800000|2025-10-13 17:00:00|227.77|227.64|227.72|227.64|227.77|227.64|227.72|227.59|287
1760375100000|2025-10-13 17:05:00|227.67|227.59|227.67|227.54|227.72|227.59|227.67|227.54|352
1760375400000|2025-10-13 17:10:00|227.62|227.49|227.47|227.34|227.62|227.49|227.47|227.34|258
1760375700000|2025-10-13 17:15:00|227.42|227.39|227.47|227.39|227.47|227.39|227.42|227.29|501
1760376000000|2025-10-13 17:20:00|227.52|227.44|227.52|227.44|227.57|227.49|227.52|227.39|198
1760376300000|2025-10-13 17:25:00|227.47|227.39|227.52|227.39|227.52|227.44|227.47|227.39|123
1760376600000|2025-10-13 17:30:00|227.47|227.34|227.42|227.34|227.52|227.34|227.42|227.34|107
1760376900000|2025-10-13 17:35:00|227.47|227.29|227.42|227.29|227.47|227.39|227.37|227.29|95
1760377200000|2025-10-13 17:40:00|227.37|227.24|227.37|227.29|227.42|227.29|227.37|227.24|135
1760377500000|2025-10-13 17:45:00|227.42|227.24|227.37|227.29|227.42|227.29|227.37|227.24|46
1760377800000|2025-10-13 17:50:00|227.32|227.24|227.32|227.19|227.32|227.24|227.32|227.19|94
1760378100000|2025-10-13 17:55:00|227.27|227.14|227.37|227.24|227.37|227.24|227.27|227.14|115
1760378400000|2025-10-13 18:00:00|227.32|227.19|227.37|227.29|227.42|227.29|227.32|227.19|102
1760378700000|2025-10-13 18:05:00|227.42|227.34|227.47|227.39|227.47|227.39|227.37|227.29|125
1760379000000|2025-10-13 18:10:00|227.52|227.34|227.52|227.39|227.52|227.44|227.47|227.34|186
1760379300000|2025-10-13 18:15:00|227.57|227.44|227.57|227.44|227.62|227.49|227.52|227.44|185
1760379600000|2025-10-13 18:20:00|227.62|227.49|227.72|227.64|227.77|227.64|227.57|227.49|187
1760379900000|2025-10-13 18:25:00|227.77||227.72||227.77||227.72||49
1760380200000|2025-10-13 18:30:00|227.77|227.59|227.72|227.64|227.77|227.69|227.72|227.59|159
1760380500000|2025-10-13 18:35:00|227.77|227.59|227.67|227.54|227.77|227.64|227.67|227.54|208
1760380800000|2025-10-13 18:40:00|227.72|227.59|227.72|227.59|227.77|227.64|227.62|227.54|355
1760381100000|2025-10-13 18:45:00|227.67|227.64|227.67|227.54|227.72|227.64|227.67|227.54|162
1760381400000|2025-10-13 18:50:00|227.72|227.59|227.62|227.49|227.72|227.64|227.57|227.49|202
1760381700000|2025-10-13 18:55:00|227.57|227.54|227.57|227.49|227.57|227.54|227.57|227.44|304
1760382000000|2025-10-13 19:00:00|227.62|227.54|227.57|227.49|227.62|227.54|227.57|227.44|71
1760382300000|2025-10-13 19:05:00|227.62|227.54|227.62|227.54|227.67|227.54|227.62|227.49|102
1760382600000|2025-10-13 19:10:00|227.67|227.59|227.62|227.49|227.67|227.59|227.62|227.49|220
1760382900000|2025-10-13 19:15:00|227.57|227.54|227.67|227.59|227.72|227.64|227.57|227.49|139
1760383200000|2025-10-13 19:20:00|227.72|227.64|227.77|227.69|227.82|227.74|227.72|227.59|114
1760383500000|2025-10-13 19:25:00|227.72|227.64|227.72|227.64|227.72|227.64|227.67|227.59|167
1760383800000|2025-10-13 19:30:00|227.67|227.59|227.67|227.54|227.72|227.64|227.67|227.54|144
1760384100000|2025-10-13 19:35:00|227.72|227.59|227.72|227.59|227.72|227.59|227.67|227.54|133
1760384400000|2025-10-13 19:40:00|227.77|227.64|227.82|227.69|227.82|227.74|227.72|227.64|167
1760384700000|2025-10-13 19:45:00|227.87|227.74|227.82|227.69|227.87|227.74|227.77|227.69|122
1760385000000|2025-10-13 19:50:00|227.77|227.74|227.87|227.74|227.87|227.79|227.77|227.69|204
1760385300000|2025-10-13 19:55:00|227.82|227.79|227.92|227.79|227.92|227.84|227.82|227.74|359
1760421600000|2025-10-14 06:00:00|227.94|227.87|225.62|225.49|227.94|227.87|225.47|225.39|1054
1760421900000|2025-10-14 06:05:00|225.57|225.54|225.72|225.59|225.97|225.84|225.57|225.44|90
1760422200000|2025-10-14 06:10:00|225.77|225.64|226.12|225.99|226.12|225.99|225.77|225.64|14
1760422500000|2025-10-14 06:15:00|226.07|225.94|225.67|225.54|226.07|225.94|225.67|225.49|217
1760422800000|2025-10-14 06:20:00|225.77|225.64|225.37|225.29|225.77|225.64|225.22|225.14|81
1760423100000|2025-10-14 06:25:00|225.42|225.34|225.47|225.34|225.52|225.39|225.37|225.24|43
1760423400000|2025-10-14 06:30:00|225.52|225.39|225.67|225.54|225.72|225.59|225.42|225.34|78
1760423700000|2025-10-14 06:35:00|225.62|225.59|225.32|225.19|225.67|225.59|225.32|225.19|360
1760424000000|2025-10-14 06:40:00|225.37|225.24|225.42|225.29|225.52|225.34|225.22|225.09|50
1760424300000|2025-10-14 06:45:00|225.47|225.34|225.47|225.34|225.52|225.39|225.17|225.09|597
1760424600000|2025-10-14 06:50:00|225.42|225.39|225.57|225.49|225.82|225.74|225.42|225.39|691
1760424900000|2025-10-14 06:55:00|225.47|225.39|225.42|225.29|225.47|225.39|224.97|224.89|1814
1760425200000|2025-10-14 07:00:00|225.57|225.49|224.62|224.54|225.67|225.59|224.42|224.29|4007
1760425500000|2025-10-14 07:05:00|224.57|224.49|224.22|224.14|224.82|224.74|224.02|223.94|1286
1760425800000|2025-10-14 07:10:00|224.27|224.19|224.12|224.04|224.67|224.59|223.72|223.64|2892
1760426100000|2025-10-14 07:15:00|224.07|223.99|224.47|224.39|224.82|224.74|224.02|223.94|1307
1760426400000|2025-10-14 07:20:00|224.42|224.34|224.47|224.39|224.72|224.64|224.37|224.29|1020
1760426700000|2025-10-14 07:25:00|224.52|224.44|225.07|224.99|225.07|224.99|224.27|224.19|1184
1760427000000|2025-10-14 07:30:00|225.02|224.94|225.07|224.99|225.27|225.19|224.87|224.79|1633
1760427300000|2025-10-14 07:35:00|225.02|224.94|224.92|224.84|225.27|225.19|224.12|223.99|3125
1760427600000|2025-10-14 07:40:00|224.97|224.74|224.77|224.69|225.02|224.89|224.32|224.24|1286
1760427900000|2025-10-14 07:45:00|224.82|224.74|224.87|224.79|224.92|224.84|224.67|224.59|512
1760428200000|2025-10-14 07:50:00|224.92|224.84|225.07|224.99|225.22|225.14|224.87|224.79|1689
1760428500000|2025-10-14 07:55:00|225.12|225.04|225.42|225.34|225.47|225.39|225.07|224.99|685
1760428800000|2025-10-14 08:00:00|225.47|225.39|225.17|225.09|225.77|225.69|225.07|224.99|1131
1760429100000|2025-10-14 08:05:00|225.22|225.14|225.47|225.34|225.52|225.44|225.12|225.04|667
1760429400000|2025-10-14 08:10:00|225.42|225.39|225.77|225.69|225.92|225.79|225.27|225.19|1244
1760429700000|2025-10-14 08:15:00|225.82|225.74|225.97|225.89|225.97|225.89|225.67|225.59|504
1760430000000|2025-10-14 08:20:00|225.92|225.84|225.97|225.89|226.22|226.14|225.92|225.84|743
1760430300000|2025-10-14 08:25:00|225.92|225.84|226.07|225.99|226.17|226.04|225.92|225.84|718
1760430600000|2025-10-14 08:30:00|226.12|226.04|226.12|226.04|226.47|226.34|226.07|225.99|794
1760430900000|2025-10-14 08:35:00|226.07|225.99|226.12|226.04|226.12|226.04|225.92|225.84|592
1760431200000|2025-10-14 08:40:00|226.17|226.09|226.27|226.19|226.37|226.29|225.97|225.89|363
1760431500000|2025-10-14 08:45:00|226.22|226.14|225.87|225.74|226.22|226.14|225.82|225.74|377
1760431800000|2025-10-14 08:50:00|225.82|225.79|225.92|225.84|226.02|225.94|225.72|225.64|402
1760432100000|2025-10-14 08:55:00|225.97|225.89|226.07|225.94|226.12|226.04|225.82|225.74|755
1760432400000|2025-10-14 09:00:00|226.12|225.99|226.32|226.24|226.47|226.39|226.12|225.94|641
1760432700000|2025-10-14 09:05:00|226.37|226.29|226.17|226.09|226.42|226.34|226.12|225.99|327
1760433000000|2025-10-14 09:10:00|226.12|226.04|226.02|225.94|226.27|226.19|225.97|225.89|786
1760433300000|2025-10-14 09:15:00|225.97|225.89|226.22|226.09|226.22|226.14|225.87|225.79|641
1760433600000|2025-10-14 09:20:00|226.17|226.14|226.12|226.04|226.27|226.19|226.02|225.94|559
1760433900000|2025-10-14 09:25:00|226.07|225.99|226.22|226.14|226.22|226.14|226.02|225.94|193
1760434200000|2025-10-14 09:30:00|226.17|226.09|226.32|226.19|226.52|226.44|226.17|226.09|832
1760434500000|2025-10-14 09:35:00|226.27|226.24|226.22|226.14|226.37|226.29|226.22|226.14|530
1760434800000|2025-10-14 09:40:00|226.17|226.09|226.37|226.24|226.37|226.29|225.87|225.79|2501
1760435100000|2025-10-14 09:45:00|226.42|226.29|226.32|226.24|226.62|226.54|226.32|226.24|369
1760435400000|2025-10-14 09:50:00|226.37|226.29|226.22|226.14|226.37|226.29|226.07|225.99|614
1760435700000|2025-10-14 09:55:00|226.17|226.09|226.17|226.09|226.37|226.24|226.07|225.99|668
1760436000000|2025-10-14 10:00:00|226.12|226.04|226.32|226.19|226.32|226.24|226.07|225.99|1423
1760436300000|2025-10-14 10:05:00|226.27|226.24|225.97|225.89|226.42|226.34|225.92|225.84|694
1760436600000|2025-10-14 10:10:00|225.92|225.84|225.82|225.74|226.07|225.99|225.82|225.74|1998
1760436900000|2025-10-14 10:15:00|225.77|225.69|225.77|225.69|225.82|225.74|225.57|225.49|710
1760437200000|2025-10-14 10:20:00|225.72|225.64|225.72|225.59|225.77|225.69|225.57|225.49|705
1760437500000|2025-10-14 10:25:00|225.67|225.64|225.52|225.39|225.77|225.69|225.47|225.39|280
1760437800000|2025-10-14 10:30:00|225.47|225.44|225.37|225.24|225.57|225.49|225.22|225.14|1863
1760438100000|2025-10-14 10:35:00|225.32|225.19|225.37|225.24|225.42|225.34|225.22|225.14|693
1760438400000|2025-10-14 10:40:00|225.32|225.19|225.12|225.04|225.37|225.24|225.12|225.04|725
1760438700000|2025-10-14 10:45:00|225.17|225.09|224.82|224.74|225.17|225.09|224.77|224.69|2102
1760439000000|2025-10-14 10:50:00|224.77|224.69|224.52|224.44|224.87|224.79|224.32|224.24|1495
1760439300000|2025-10-14 10:55:00|224.47|224.39|224.72|224.64|224.72|224.64|224.42|224.34|987
1760439600000|2025-10-14 11:00:00|224.77|224.69|224.97|224.89|225.12|224.99|224.62|224.54|1555
1760439900000|2025-10-14 11:05:00|225.02|224.84|225.12|225.04|225.27|225.19|224.87|224.79|1990
1760440200000|2025-10-14 11:10:00|225.07|224.99|225.27|225.19|225.27|225.19|225.07|224.99|1380
1760440500000|2025-10-14 11:15:00|225.32|225.24|225.27|225.19|225.32|225.24|225.17|225.09|2527
1760440800000|2025-10-14 11:20:00|225.32|225.24|225.72|225.64|225.77|225.69|225.32|225.24|2200
1760441100000|2025-10-14 11:25:00|225.67|225.59|225.72|225.59|225.82|225.74|225.52|225.44|1326
1760441400000|2025-10-14 11:30:00|225.67|225.64|225.82|225.69|225.82|225.74|225.62|225.54|1153
1760441700000|2025-10-14 11:35:00|225.77|225.74|225.82|225.74|225.92|225.79|225.72|225.64|329
1760442000000|2025-10-14 11:40:00|225.77|225.69|225.72|225.64|225.82|225.74|225.67|225.59|581
1760442300000|2025-10-14 11:45:00|225.67|225.59|225.72|225.64|225.82|225.74|225.62|225.54|101
1760442600000|2025-10-14 11:50:00|225.77|225.69|225.97|225.89|226.02|225.94|225.72|225.64|250
1760442900000|2025-10-14 11:55:00|226.02|225.84|225.82|225.74|226.02|225.94|225.77|225.69|336
1760443200000|2025-10-14 12:00:00|225.77|225.69|225.32|225.24|225.82|225.74|225.32|225.24|940
1760443500000|2025-10-14 12:05:00|225.37|225.29|225.37|225.29|225.42|225.29|225.22|225.14|339
1760443800000|2025-10-14 12:10:00|225.32|225.24|225.32|225.19|225.42|225.34|225.27|225.14|480
1760444100000|2025-10-14 12:15:00|225.27|225.24|225.22|225.14|225.37|225.29|225.07|224.99|301
1760444400000|2025-10-14 12:20:00|225.17|225.09|225.37|225.29|225.42|225.34|225.07|224.99|1258
1760444700000|2025-10-14 12:25:00|225.32|225.24|225.42|225.34|225.52|225.39|225.32|225.24|221
1760445000000|2025-10-14 12:30:00|225.37|225.29|225.42|225.34|225.52|225.39|225.32|225.19|223
1760445300000|2025-10-14 12:35:00|225.47|225.29|225.37|225.29|225.52|225.39|225.27|225.19|429
1760445600000|2025-10-14 12:40:00|225.42|225.34|225.27|225.14|225.42|225.34|225.02|224.89|987
1760445900000|2025-10-14 12:45:00|225.22|225.19|225.17|225.09|225.32|225.24|225.12|225.04|541
1760446200000|2025-10-14 12:50:00|225.22|225.14|225.22|225.14|225.37|225.29|225.17|225.09|232
1760446500000|2025-10-14 12:55:00|225.27|225.19|225.17|225.04|225.27|225.19|225.02|224.94|312
1760446800000|2025-10-14 13:00:00|225.12|225.09|225.47|225.39|225.47|225.39|225.12|225.04|940
1760447100000|2025-10-14 13:05:00|225.42|225.34|225.57|225.49|225.72|225.59|225.37|225.29|598
1760447400000|2025-10-14 13:10:00|225.52|225.44|225.82|225.74|225.92|225.84|225.42|225.34|2096
1760447700000|2025-10-14 13:15:00|225.87|225.79|226.17|226.09|226.17|226.09|225.87|225.79|616
1760448000000|2025-10-14 13:20:00|226.27|226.19|226.57|226.49|226.67|226.59|226.02|225.94|5329
1760448300000|2025-10-14 13:25:00|226.52|226.44|226.82|226.74|227.12|227.04|226.52|226.44|4590
1760448600000|2025-10-14 13:30:00|226.87|226.79|226.82|226.74|227.12|227.04|226.62|226.49|3054
1760448900000|2025-10-14 13:35:00|226.77|226.69|226.37|226.29|226.82|226.69|226.12|225.99|2573
1760449200000|2025-10-14 13:40:00|226.32|226.24|226.12|226.04|226.57|226.49|226.02|225.89|1970
1760449500000|2025-10-14 13:45:00|226.07|225.99|226.52|226.44|226.72|226.64|226.07|225.94|874
1760449800000|2025-10-14 13:50:00|226.57|226.39|226.92|226.84|226.97|226.89|226.37|226.29|989
1760450100000|2025-10-14 13:55:00|226.97|226.89|226.47|226.39|227.02|226.94|226.42|226.34|1500
1760450400000|2025-10-14 14:00:00|226.42|226.34|226.77|226.69|226.77|226.69|226.32|226.19|1367
1760450700000|2025-10-14 14:05:00|226.82|226.74|227.22|227.14|227.32|227.24|226.82|226.74|2039
1760451000000|2025-10-14 14:10:00|227.17|227.09|227.52|227.44|227.52|227.44|227.12|227.04|1618
1760451300000|2025-10-14 14:15:00|227.47|227.39|227.67|227.59|227.67|227.59|227.42|227.34|1971
1760451600000|2025-10-14 14:20:00|227.72|227.64|227.82|227.74|227.92|227.84|227.62|227.54|806
1760451900000|2025-10-14 14:25:00|227.87|227.79|228.17|228.09|228.32|228.24|227.87|227.79|2382
1760452200000|2025-10-14 14:30:00|228.12|228.04|228.12|227.99|228.22|228.14|227.97|227.89|1907
1760452500000|2025-10-14 14:35:00|228.07|228.04|228.07|227.99|228.37|228.29|228.07|227.99|2774
1760452800000|2025-10-14 14:40:00|228.02|227.94|228.12|228.04|228.27|228.19|227.92|227.84|936
1760453100000|2025-10-14 14:45:00|228.17|228.09|228.17|228.09|228.32|228.24|228.02|227.94|758
1760453400000|2025-10-14 14:50:00|228.22|228.14|228.12|227.99|228.32|228.24|227.97|227.89|503
1760453700000|2025-10-14 14:55:00|228.07|228.04|228.02|227.94|228.12|228.04|227.77|227.69|3374
1760454000000|2025-10-14 15:00:00|228.07|227.99|228.02|227.94|228.17|228.04|227.87|227.79|835
1760454300000|2025-10-14 15:05:00|228.07|227.99|228.07|227.99|228.22|228.14|228.02|227.94|992
1760454600000|2025-10-14 15:10:00|228.02|227.94|227.92|227.79|228.12|228.04|227.87|227.74|1671
1760454900000|2025-10-14 15:15:00|227.87|227.84|227.92|227.84|228.07|227.99|227.87|227.79|622
1760455200000|2025-10-14 15:20:00|227.87|227.79|227.87|227.79|228.02|227.89|227.82|227.69|1315
1760455500000|2025-10-14 15:25:00|227.92|227.84|227.87|227.79|227.97|227.89|227.87|227.79|1482
1760455800000|2025-10-14 15:30:00|227.92|227.84|228.07|227.99|228.12|228.04|227.82|227.74|2694
1760456100000|2025-10-14 15:35:00|228.12|228.04|228.22|228.14|228.52|228.44|228.07|227.99|1854
1760456400000|2025-10-14 15:40:00|228.17|228.09|228.57|228.49|228.62|228.54|228.12|228.04|1242
1760456700000|2025-10-14 15:45:00|228.67|228.59|229.07|228.99|229.12|229.04|228.62|228.54|2530
1760457000000|2025-10-14 15:50:00|229.02|228.94|229.07|228.99|229.17|229.09|228.97|228.89|2148
1760457300000|2025-10-14 15:55:00|229.12|229.04|229.07|228.99|229.12|229.04|228.97|228.89|648
1760457600000|2025-10-14 16:00:00|229.02|228.94|229.02|228.94|229.07|228.99|228.97|228.89|387
1760457900000|2025-10-14 16:05:00|228.97|228.89|229.02|228.94|229.07|228.99|228.92|228.84|639
1760458200000|2025-10-14 16:10:00|229.07|228.99|229.22|229.09|229.22|229.14|229.07|228.94|318
1760458500000|2025-10-14 16:15:00|229.17|229.14|229.27|229.19|229.37|229.29|229.17|229.09|528
1760458800000|2025-10-14 16:20:00|229.32|229.24|229.37|229.29|229.52|229.44|229.27|229.24|291
1760459100000|2025-10-14 16:25:00|229.42|229.34|229.42|229.34|229.47|229.34|229.32|229.24|21
1760459400000|2025-10-14 16:30:00|229.47|229.29|229.47|229.34|229.47|229.39|229.32|229.24|135
1760459700000|2025-10-14 16:35:00|229.42|229.39|229.52|229.44|229.57|229.49|229.42|229.34|380
1760460000000|2025-10-14 16:40:00|229.57|229.49|229.62|229.54|229.62|229.54|229.52|229.44|362
1760460300000|2025-10-14 16:45:00|229.67|229.59|229.82|229.69|229.87|229.74|229.67|229.59|175
1760460600000|2025-10-14 16:50:00|229.77|229.74|229.77|229.69|229.87|229.79|229.77|229.69|126
1760460900000|2025-10-14 16:55:00|229.72|229.64|229.67|229.59|229.77|229.69|229.62|229.54|66
1760461200000|2025-10-14 17:00:00|229.62|229.54|229.57|229.49|229.62|229.54|229.42|229.34|420
1760461500000|2025-10-14 17:05:00|229.62|229.44|229.62|229.54|229.62|229.54|229.57|229.44|113
1760461800000|2025-10-14 17:10:00|229.57|229.49|229.67|229.59|229.72|229.64|229.57|229.49|71
1760462100000|2025-10-14 17:15:00|229.72|229.54|229.67|229.59|229.72|229.64|229.67|229.54|173
1760462400000|2025-10-14 17:20:00|229.72|229.64|229.77|229.69|229.77|229.69|229.72|229.59|105
1760462700000|2025-10-14 17:25:00|229.82|229.74|229.82|229.74|229.87|229.74|229.82|229.69|28
1760463000000|2025-10-14 17:30:00|229.87|229.69|229.77|229.64|229.87|229.69|229.72|229.64|14
1760463300000|2025-10-14 17:35:00|229.72|229.69|229.77|229.69|229.82|229.74|229.72|229.64|46
1760463600000|2025-10-14 17:40:00|229.82|229.74|229.92|229.84|229.92|229.84|229.82|229.69|238
1760463900000|2025-10-14 17:45:00|229.97|229.79|229.97|229.84|230.02|229.89|229.87|229.79|26
1760464200000|2025-10-14 17:50:00|230.02|229.89|229.97|229.89|230.02|229.94|229.92|229.84|115
1760464500000|2025-10-14 17:55:00|230.02|229.94|229.92|229.79|230.02|229.94|229.92|229.79|117
1760464800000|2025-10-14 18:00:00|229.87|229.74|229.82|229.69|229.92|229.79|229.77|229.69|9
1760465100000|2025-10-14 18:05:00|229.77|229.64|229.77|229.69|229.82|229.69|229.77|229.64|10
1760465400000|2025-10-14 18:10:00|229.82|229.64|229.77|229.64|229.82|229.69|229.72|229.64|7
1760465700000|2025-10-14 18:15:00|229.82|229.69|229.82|229.74|229.87|229.74|229.82|229.69|55
1760466000000|2025-10-14 18:20:00|229.77|229.69|229.77|229.69|229.77|229.69|229.72|229.64|51
1760466300000|2025-10-14 18:25:00|229.72|229.64|229.82|229.74|229.82|229.74|229.72|229.59|29
1760466600000|2025-10-14 18:30:00|229.87|229.69|229.77|229.69|229.87|229.74|229.77|229.69|23
1760466900000|2025-10-14 18:35:00|229.82|229.64|229.57|229.49|229.82|229.64|229.52|229.44|92
1760467200000|2025-10-14 18:40:00|229.52|229.44|229.67|229.59|229.67|229.59|229.52|229.44|121
1760467500000|2025-10-14 18:45:00|229.72|229.54|229.77|229.69|229.77|229.69|229.67|229.54|80
1760467800000|2025-10-14 18:50:00|229.82|229.74|229.77|229.64|229.82|229.74|229.77|229.64|47
1760468100000|2025-10-14 18:55:00|229.72|229.69|229.77|229.69|229.82|229.69|229.72|229.69|0
1760468400000|2025-10-14 19:00:00|229.82|229.74|229.82|229.74|229.87|229.79|229.77|229.74|24
1760468700000|2025-10-14 19:05:00|229.77|229.69|229.72|229.59|229.82|229.69|229.72|229.59|114
1760469000000|2025-10-14 19:10:00|229.77|229.64|229.72|229.64|229.77|229.64|229.72|229.59|22
1760469300000|2025-10-14 19:15:00|229.77|229.69|229.72|229.64|229.82|229.74|229.72|229.64|69
1760469600000|2025-10-14 19:20:00|229.77|229.59|229.77|229.64|229.77|229.64|229.77|229.59|137
1760469900000|2025-10-14 19:25:00|229.82|229.69|229.72|229.64|229.82|229.69|229.72|229.64|41
1760470200000|2025-10-14 19:30:00|229.67|229.59|229.62|229.54|229.67|229.59|229.62|229.54|52
1760470500000|2025-10-14 19:35:00|229.57|229.49|229.27|229.14|229.62|229.54|228.87|228.79|650
1760470800000|2025-10-14 19:40:00|229.22|229.09|228.82|228.69|229.27|229.14|228.72|228.59|239
1760471100000|2025-10-14 19:45:00|228.77|228.64|228.97|228.84|229.07|228.99|228.72|228.59|348
1760471400000|2025-10-14 19:50:00|229.02|228.89|229.07|228.94|229.12|228.99|228.92|228.84|92
1760471700000|2025-10-14 19:55:00|229.02|228.89|229.22|229.09|229.22|229.09|229.02|228.89|198
1760508000000|2025-10-15 06:00:00|229.82|229.74|229.82|229.69|229.87|229.74|229.77|229.69|47
1760508300000|2025-10-15 06:05:00|229.77|229.64|229.72|229.59|229.82|229.74|229.67|229.54|180
1760508600000|2025-10-15 06:10:00|229.67|229.64|229.97|229.89|229.97|229.89|229.67|229.59|203
1760508900000|2025-10-15 06:15:00|230.02|229.94|229.92|229.79|230.07|229.94|229.87|229.74|66
1760509200000|2025-10-15 06:20:00|229.87|229.74|230.02|229.94|230.02|229.94|229.82|229.69|169
1760509500000|2025-10-15 06:25:00|229.97|229.89|230.07|229.99|230.07|229.99|229.92|229.84|72
1760509800000|2025-10-15 06:30:00|230.02|229.94|229.82|229.74|230.07|229.99|229.77|229.69|56
1760510100000|2025-10-15 06:35:00|229.77|229.69|229.87|229.74|229.87|229.74|229.72|229.59|64
1760510400000|2025-10-15 06:40:00|229.82|229.89|229.92|229.79|230.02|229.89|229.82|229.74|474
1760510700000|2025-10-15 06:45:00|229.82|229.69|229.77|229.69|229.82|229.74|229.67|229.59|302
1760511000000|2025-10-15 06:50:00|229.82|229.74|229.82|229.74|229.87|229.79|229.72|229.64|298
1760511300000|2025-10-15 06:55:00|229.77|229.69|229.77|229.69|229.92|229.84|229.67|229.59|1030
1760511600000|2025-10-15 07:00:00|229.67|229.59|229.42|229.34|229.82|229.74|229.02|228.94|4111
1760511900000|2025-10-15 07:05:00|229.47|229.39|229.22|229.09|229.47|229.39|228.92|228.84|1741
1760512200000|2025-10-15 07:10:00|229.27|229.14|229.97|229.89|230.12|230.04|229.17|229.04|3060
1760512500000|2025-10-15 07:15:00|229.92|229.79|229.87|229.79|230.07|229.99|229.67|229.59|1774
1760512800000|2025-10-15 07:20:00|229.82|229.74|229.82|229.69|230.07|229.99|229.62|229.54|1107
1760513100000|2025-10-15 07:25:00|229.77|229.74|229.92|229.84|230.02|229.94|229.72|229.64|936
1760513400000|2025-10-15 07:30:00|229.97|229.79|229.92|229.84|230.22|230.14|229.82|229.74|1477
1760513700000|2025-10-15 07:35:00|229.87|229.79|229.97|229.84|229.97|229.89|229.52|229.44|2251
1760514000000|2025-10-15 07:40:00|229.92|229.79|230.17|230.04|230.37|230.24|229.87|229.79|824
1760514300000|2025-10-15 07:45:00|230.12|230.09|230.52|230.44|230.52|230.44|230.07|229.99|482
1760514600000|2025-10-15 07:50:00|230.47|230.39|230.52|230.44|230.67|230.59|230.42|230.34|913
1760514900000|2025-10-15 07:55:00|230.57|230.49|230.67|230.59|230.72|230.64|230.42|230.34|561
1760515200000|2025-10-15 08:00:00|230.72|230.64|231.17|231.09|231.22|231.14|230.67|230.59|2827
1760515500000|2025-10-15 08:05:00|231.22|231.14|230.92|230.84|231.27|231.19|230.72|230.64|2370
1760515800000|2025-10-15 08:10:00|230.97|230.89|231.02|230.94|231.02|230.94|230.92|230.79|620
1760516100000|2025-10-15 08:15:00|230.97|230.89|230.67|230.59|231.07|230.99|230.67|230.54|1227
1760516400000|2025-10-15 08:20:00|230.62|230.54|230.62|230.54|230.72|230.64|230.42|230.34|842
1760516700000|2025-10-15 08:25:00|230.67|230.59|230.67|230.59|230.82|230.74|230.52|230.44|1195
1760517000000|2025-10-15 08:30:00|230.72|230.54|230.27|230.19|230.72|230.54|230.17|230.09|827
1760517300000|2025-10-15 08:35:00|230.22|230.14|230.17|230.04|230.27|230.19|230.07|229.99|768
1760517600000|2025-10-15 08:40:00|230.12|230.14|229.97|229.89|230.37|230.29|229.92|229.84|1601
1760517900000|2025-10-15 08:45:00|229.92|229.84|229.47|229.34|229.97|229.84|229.42|229.29|2495
1760518200000|2025-10-15 08:50:00|229.42|229.29|229.32|229.24|229.57|229.49|229.27|229.19|756
1760518500000|2025-10-15 08:55:00|229.37|229.29|229.22|229.14|229.42|229.34|229.02|228.94|1368
1760518800000|2025-10-15 09:00:00|229.17|229.04|229.57|229.49|229.67|229.59|229.17|229.04|924
1760519100000|2025-10-15 09:05:00|229.52|229.44|229.87|229.74|229.87|229.79|229.47|229.39|596
1760519400000|2025-10-15 09:10:00|229.82|229.79|229.97|229.84|230.12|230.04|229.82|229.74|2047
1760519700000|2025-10-15 09:15:00|230.02|229.89|230.07|229.99|230.12|230.04|229.87|229.79|548
1760520000000|2025-10-15 09:20:00|230.02|229.94|229.97|229.84|230.17|230.09|229.92|229.84|328
1760520300000|2025-10-15 09:25:00|230.07|229.89|229.92|229.84|230.12|230.04|229.92|229.84|537
1760520600000|2025-10-15 09:30:00|229.87|229.79|229.97|229.84|230.07|229.99|229.72|229.59|455
1760520900000|2025-10-15 09:35:00|229.92|229.89|229.92|229.84|230.12|230.04|229.87|229.79|483
1760521200000|2025-10-15 09:40:00|229.87|229.79|229.92|229.84|229.97|229.89|229.77|229.69|533
1760521500000|2025-10-15 09:45:00|229.87|229.79|229.97|229.89|230.07|229.94|229.87|229.79|722
1760521800000|2025-10-15 09:50:00|230.02|229.94|230.22|230.14|230.27|230.19|229.97|229.94|1469
1760522100000|2025-10-15 09:55:00|230.17|230.09|230.32|230.24|230.42|230.34|230.12|230.04|2006
1760522400000|2025-10-15 10:00:00|230.27|230.19|230.47|230.39|230.52|230.44|230.27|230.19|619
1760522700000|2025-10-15 10:05:00|230.42|230.34|230.37|230.29|230.52|230.44|230.32|230.24|9605
1760523000000|2025-10-15 10:10:00|230.32|230.24|230.02|229.94|230.37|230.29|229.97|229.89|2322
1760523300000|2025-10-15 10:15:00|229.97|229.89|230.02|229.94|230.02|229.94|229.82|229.74|1525
1760523600000|2025-10-15 10:20:00|229.97|229.89|230.17|230.09|230.27|230.19|229.97|229.89|910
1760523900000|2025-10-15 10:25:00|230.22|230.14|230.17|230.09|230.32|230.24|230.02|229.94|650
1760524200000|2025-10-15 10:30:00|230.12|230.04|230.02|229.94|230.17|230.09|229.97|229.89|762
1760524500000|2025-10-15 10:35:00|229.97|229.89|229.92|229.84|230.12|229.99|229.87|229.74|489
1760524800000|2025-10-15 10:40:00|229.97|229.89|229.97|229.89|230.07|229.99|229.82|229.74|1511
1760525100000|2025-10-15 10:45:00|230.02|229.94|230.17|230.09|230.17|230.09|229.97|229.89|612
1760525400000|2025-10-15 10:50:00|230.22|230.14|230.22|230.14|230.32|230.24|230.22|230.09|735
1760525700000|2025-10-15 10:55:00|230.27|230.19|230.12|230.04|230.37|230.29|230.12|230.04|636
1760526000000|2025-10-15 11:00:00|230.07|229.99|230.27|230.14|230.37|230.29|230.07|229.99|698
1760526300000|2025-10-15 11:05:00|230.32|230.19|230.27|230.14|230.32|230.24|230.17|230.04|543
1760526600000|2025-10-15 11:10:00|230.22|230.09|230.22|230.14|230.32|230.24|230.17|230.09|317
1760526900000|2025-10-15 11:15:00|230.27|230.19|230.32|230.24|230.32|230.24|230.22|230.14|347
1760527200000|2025-10-15 11:20:00|230.27|230.19|230.22|230.14|230.32|230.24|230.12|230.04|210
1760527500000|2025-10-15 11:25:00|230.27|230.19|230.17|230.09|230.32|230.24|230.12|229.99|677
1760527800000|2025-10-15 11:30:00|230.12|230.04|230.02|229.94|230.17|230.09|229.92|229.79|369
1760528100000|2025-10-15 11:35:00|229.97|229.89|230.07|229.99|230.07|229.99|229.82|229.74|464
1760528400000|2025-10-15 11:40:00|230.12|230.04|230.02|229.89|230.17|230.09|229.97|229.89|534
1760528700000|2025-10-15 11:45:00|229.97|229.94|229.72|229.64|229.97|229.94|229.67|229.59|1134
1760529000000|2025-10-15 11:50:00|229.67|229.59|229.92|229.79|229.97|229.84|229.67|229.59|198
1760529300000|2025-10-15 11:55:00|229.87|229.84|230.17|230.09|230.17|230.09|229.87|229.79|263
1760529600000|2025-10-15 12:00:00|230.12|230.04|230.17|230.09|230.27|230.19|230.07|229.99|322
1760529900000|2025-10-15 12:05:00|230.22|230.14|230.22|230.14|230.27|230.19|230.12|230.04|275
1760530200000|2025-10-15 12:10:00|230.27|230.19|230.37|230.29|230.42|230.34|230.22|230.14|285
1760530500000|2025-10-15 12:15:00|230.42|230.34|230.47|230.39|230.52|230.39|230.37|230.29|471
1760530800000|2025-10-15 12:20:00|230.42|230.34|230.67|230.59|230.67|230.59|230.37|230.29|1119
1760531100000|2025-10-15 12:25:00|230.62|230.54|230.62|230.49|230.67|230.59|230.52|230.44|353
1760531400000|2025-10-15 12:30:00|230.67|230.54|230.32|230.24|230.72|230.59|230.27|230.19|398
1760531700000|2025-10-15 12:35:00|230.27|230.19|229.97|229.89|230.32|230.24|229.97|229.89|489
1760532000000|2025-10-15 12:40:00|229.92|229.84|229.92|229.84|230.02|229.89|229.87|229.79|583
1760532300000|2025-10-15 12:45:00|229.97|229.89|229.92|229.84|230.02|229.89|229.77|229.69|299
1760532600000|2025-10-15 12:50:00|229.97|229.79|229.97|229.84|229.97|229.89|229.67|229.59|1136
1760532900000|2025-10-15 12:55:00|229.92|229.89|229.72|229.64|230.02|229.89|229.72|229.64|572
1760533200000|2025-10-15 13:00:00|229.77|229.69|229.57|229.49|229.77|229.69|229.47|229.39|1117
1760533500000|2025-10-15 13:05:00|229.62|229.54|229.72|229.64|229.87|229.79|229.57|229.49|1116
1760533800000|2025-10-15 13:10:00|229.67|229.59|229.37|229.29|229.82|229.74|229.27|229.19|17258
1760534100000|2025-10-15 13:15:00|229.42|229.34|229.37|229.29|229.62|229.54|229.37|229.29|1601
1760534400000|2025-10-15 13:20:00|229.42|229.34|229.07|228.99|229.42|229.34|229.07|228.99|1693
1760534700000|2025-10-15 13:25:00|229.12|228.94|228.77|228.69|229.12|228.99|228.77|228.69|2046
1760535000000|2025-10-15 13:30:00|228.87|228.79|228.62|228.54|229.07|228.99|228.62|228.54|4651
1760535300000|2025-10-15 13:35:00|228.67|228.59|228.92|228.84|229.02|228.94|228.62|228.54|1882
1760535600000|2025-10-15 13:40:00|228.97|228.79|228.62|228.54|229.02|228.94|228.57|228.49|3484
1760535900000|2025-10-15 13:45:00|228.67|228.59|228.42|228.34|228.77|228.69|228.17|228.09|6003
1760536200000|2025-10-15 13:50:00|228.32|228.29|228.52|228.44|228.62|228.54|228.32|228.24|1801
1760536500000|2025-10-15 13:55:00|228.57|228.39|228.47|228.39|228.87|228.79|228.47|228.39|2738
1760536800000|2025-10-15 14:00:00|228.52|228.44|228.32|228.24|228.57|228.49|228.22|228.14|1957
1760537100000|2025-10-15 14:05:00|228.37|228.19|228.77|228.69|228.77|228.69|228.27|228.19|2210
1760537400000|2025-10-15 14:10:00|228.82|228.74|228.82|228.74|228.87|228.79|228.62|228.49|1713
1760537700000|2025-10-15 14:15:00|228.77|228.69|228.87|228.79|229.12|229.04|228.77|228.69|1216
1760538000000|2025-10-15 14:20:00|228.82|228.74|228.77|228.69|228.87|228.79|228.62|228.54|902
1760538300000|2025-10-15 14:25:00|228.72|228.64|228.57|228.49|228.82|228.74|228.52|228.44|1091
1760538600000|2025-10-15 14:30:00|228.62|228.54|228.22|228.09|228.77|228.64|228.22|228.09|1262
1760538900000|2025-10-15 14:35:00|228.17|228.14|228.27|228.14|228.37|228.29|228.17|228.09|951
1760539200000|2025-10-15 14:40:00|228.22|228.09|228.22|228.14|228.27|228.19|228.02|227.94|1120
1760539500000|2025-10-15 14:45:00|228.27|228.19|227.92|227.84|228.32|228.24|227.82|227.74|1256
1760539800000|2025-10-15 14:50:00|227.97|227.89|227.82|227.74|227.97|227.89|227.82|227.74|1056
1760540100000|2025-10-15 14:55:00|227.87|227.79|228.02|227.94|228.17|228.09|227.77|227.64|1504
1760540400000|2025-10-15 15:00:00|228.07|227.99|227.67|227.59|228.12|227.99|227.67|227.59|2062
1760540700000|2025-10-15 15:05:00|227.72|227.54|227.67|227.59|227.72|227.64|227.52|227.39|2036
1760541000000|2025-10-15 15:10:00|227.72|227.64|227.52|227.44|227.72|227.64|227.37|227.29|3100
1760541300000|2025-10-15 15:15:00|227.47|227.39|227.37|227.29|227.57|227.49|227.37|227.24|1811
1760541600000|2025-10-15 15:20:00|227.42|227.34|227.42|227.34|227.47|227.39|227.32|227.19|2056
1760541900000|2025-10-15 15:25:00|227.37|227.29|227.57|227.49|227.57|227.49|227.37|227.29|7778
1760542200000|2025-10-15 15:30:00|227.62|227.54|227.02|226.94|227.67|227.59|226.92|226.84|8064
1760542500000|2025-10-15 15:35:00|226.97|226.89|226.77|226.69|227.02|226.94|226.72|226.64|3288
1760542800000|2025-10-15 15:40:00|226.82|226.74|226.52|226.44|226.82|226.74|226.32|226.24|19316
1760543100000|2025-10-15 15:45:00|226.47|226.39|226.27|226.19|226.52|226.44|226.17|226.09|1273
1760543400000|2025-10-15 15:50:00|226.22|226.14|226.12|226.04|226.27|226.19|226.02|225.94|1466
1760543700000|2025-10-15 15:55:00|226.17|226.09|226.22|226.14|226.32|226.24|226.17|226.09|829
1760544000000|2025-10-15 16:00:00|226.27|226.19|226.32|226.24|226.52|226.39|226.22|226.09|1037
1760544300000|2025-10-15 16:05:00|226.22|226.14|226.52|226.44|226.62|226.54|226.22|226.14|313
1760544600000|2025-10-15 16:10:00|226.57|226.49|226.62|226.54|226.62|226.54|226.47|226.34|252
1760544900000|2025-10-15 16:15:00|226.57|226.49|226.52|226.44|226.72|226.59|226.42|226.34|301
1760545200000|2025-10-15 16:20:00|226.57|226.49|226.77|226.69|226.82|226.69|226.52|226.49|285
1760545500000|2025-10-15 16:25:00|226.82|226.74|226.62|226.54|226.87|226.79|226.62|226.54|320
1760545800000|2025-10-15 16:30:00|226.67|226.59|226.37|226.29|226.67|226.59|226.37|226.29|358
1760546100000|2025-10-15 16:35:00|226.42|226.34|226.52|226.44|226.57|226.49|226.37|226.29|172
1760546400000|2025-10-15 16:40:00|226.47|226.39|226.52|226.44|226.57|226.49|226.37|226.29|107
1760546700000|2025-10-15 16:45:00|226.47|226.39|226.47|226.39|226.57|226.44|226.32|226.24|95
1760547000000|2025-10-15 16:50:00|226.52|226.34|226.42|226.34|226.52|226.44|226.37|226.29|53
1760547300000|2025-10-15 16:55:00|226.47|226.39|226.47|226.39|226.52|226.44|226.42|226.34|163
1760547600000|2025-10-15 17:00:00|226.42|226.34|226.12|225.99|226.47|226.34|226.02|225.89|275
1760547900000|2025-10-15 17:05:00|226.17|226.04|225.82|225.69|226.17|226.04|225.72|225.59|232
1760548200000|2025-10-15 17:10:00|225.77|225.74|225.22|225.14|225.77|225.74|225.17|225.09|289
1760548500000|2025-10-15 17:15:00|225.17|225.09|225.42|225.34|225.57|225.44|224.92|224.84|298
1760548800000|2025-10-15 17:20:00|225.37|225.29|225.62|225.49|225.62|225.49|225.27|225.19|243
1760549100000|2025-10-15 17:25:00|225.67|225.54|225.57|225.44|225.82|225.69|225.47|225.34|63
1760549400000|2025-10-15 17:30:00|225.52|225.39|225.82|225.69|225.87|225.74|225.52|225.39|305
1760549700000|2025-10-15 17:35:00|225.87|225.74|225.82|225.74|225.92|225.84|225.77|225.64|420
1760550000000|2025-10-15 17:40:00|225.87|225.69|225.97|225.89|225.97|225.89|225.82|225.69|70
1760550300000|2025-10-15 17:45:00|226.02|225.84|226.12|226.04|226.12|226.04|225.92|225.84|20
1760550600000|2025-10-15 17:50:00|226.17|226.09|226.22|226.14|226.27|226.19|226.17|226.09|68
1760550900000|2025-10-15 17:55:00|226.17|226.09|226.22|226.09|226.27|226.19|226.12|226.04|114
1760551200000|2025-10-15 18:00:00|226.17|226.14|226.07|225.94|226.27|226.14|225.97|225.84|199
1760551500000|2025-10-15 18:05:00|226.02|225.99|226.17|226.04|226.17|226.09|226.02|225.94|17
1760551800000|2025-10-15 18:10:00|226.12|225.99|226.17|226.09|226.22|226.14|226.07|225.99|19
1760552100000|2025-10-15 18:15:00|226.22|226.14|226.17|226.04|226.27|226.14|226.12|226.04|41
1760552400000|2025-10-15 18:20:00|226.22|226.09|226.17|226.09|226.32|226.24|226.17|226.04|264
1760552700000|2025-10-15 18:25:00|226.22|226.14|226.17|226.04|226.27|226.14|226.12|226.04|137
1760553000000|2025-10-15 18:30:00|226.12|226.09|226.22|226.09|226.22|226.09|226.12|226.04|310
1760553300000|2025-10-15 18:35:00|226.17|226.14|226.27|226.19|226.32|226.19|226.17|226.09|18
1760553600000|2025-10-15 18:40:00|226.32|226.24|226.32|226.19|226.42|226.29|226.27|226.19|46
1760553900000|2025-10-15 18:45:00|226.27|226.24|226.27|226.19|226.32|226.24|226.22|226.14|20
1760554200000|2025-10-15 18:50:00|226.32|226.24|226.47|226.39|226.47|226.39|226.32|226.24|14
1760554500000|2025-10-15 18:55:00|226.52|226.34|226.52|226.44|226.52|226.44|226.52|226.34|17
1760554800000|2025-10-15 19:00:00|226.47|226.39|226.42|226.34|226.47|226.44|226.37|226.29|50
1760555100000|2025-10-15 19:05:00|226.47|226.39|226.42|226.34|226.47|226.39|226.37|226.29|11
1760555400000|2025-10-15 19:10:00|226.37|226.29|226.47|226.39|226.47|226.39|226.32|226.24|46
1760555700000|2025-10-15 19:15:00|226.52|226.44|226.57|226.44|226.62|226.49|226.47|226.39|11
1760556000000|2025-10-15 19:20:00|226.52|226.49|226.47|226.39|226.57|226.49|226.47|226.39|20
1760556300000|2025-10-15 19:25:00|226.52|226.44|226.57|226.49|226.57|226.49|226.52|226.39|3
1760556600000|2025-10-15 19:30:00|226.62|226.54|226.67|226.54|226.67|226.54|226.57|226.49|45
1760556900000|2025-10-15 19:35:00|226.62|226.49|226.47|226.34|226.62|226.49|226.42|226.29|30
1760557200000|2025-10-15 19:40:00|226.42|226.39|226.57|226.49|226.57|226.49|226.42|226.39|3
1760557500000|2025-10-15 19:45:00|226.62|226.44|226.72|226.59|226.72|226.64|226.62|226.44|71
1760557800000|2025-10-15 19:50:00|226.67|226.54|226.62|226.49|226.72|226.59|226.57|226.44|120
1760558100000|2025-10-15 19:55:00|226.57|226.44|226.62|226.49|226.62|226.54|226.47|226.34|554
1760594400000|2025-10-16 06:00:00|226.64|226.57|226.87|226.74|226.92|226.79|226.64|226.57|137
1760594700000|2025-10-16 06:05:00|226.92|226.79|226.97|226.89|227.12|226.99|226.87|226.79|210
1760595000000|2025-10-16 06:10:00|227.02|226.94|227.02|226.89|227.07|226.99|226.97|226.89|77
1760595300000|2025-10-16 06:15:00|227.07|226.94|226.72|226.64|227.07|226.99|226.72|226.59|250
1760595600000|2025-10-16 06:20:00|226.77|226.69|226.82|226.74|226.92|226.79|226.77|226.69|235
1760595900000|2025-10-16 06:25:00|226.87|226.79|227.02|226.94|227.02|226.94|226.82|226.69|37
1760596200000|2025-10-16 06:30:00|226.97|226.89|227.17|227.09|227.22|227.09|226.97|226.89|35
1760596500000|2025-10-16 06:35:00|227.22|227.14|227.22|227.14|227.27|227.14|227.12|227.04|66
1760596800000|2025-10-16 06:40:00|227.27|227.09|227.17|227.04|227.27|227.14|227.17|227.04|64
1760597100000|2025-10-16 06:45:00|227.22|227.09|227.22|227.14|227.27|227.14|227.17|227.09|16
1760597400000|2025-10-16 06:50:00|227.32|227.19|227.32|227.24|227.37|227.29|227.22|227.14|220
1760597700000|2025-10-16 06:55:00|227.37|227.29|227.47|227.39|227.67|227.59|227.37|227.29|1128
1760598000000|2025-10-16 07:00:00|227.67|227.54|227.87|227.79|228.67|228.59|227.62|227.49|5762
1760598300000|2025-10-16 07:05:00|227.82|227.74|227.52|227.39|227.92|227.79|227.32|227.24|1446
1760598600000|2025-10-16 07:10:00|227.47|227.44|226.87|226.79|227.57|227.49|226.62|226.54|2287
1760598900000|2025-10-16 07:15:00|226.82|226.74|226.57|226.49|227.07|226.99|226.32|226.24|2537
1760599200000|2025-10-16 07:20:00|226.62|226.44|226.32|226.24|226.62|226.49|226.22|226.14|1525
1760599500000|2025-10-16 07:25:00|226.37|226.29|225.62|225.54|226.42|226.34|225.62|225.54|948
1760599800000|2025-10-16 07:30:00|225.67|225.59|225.77|225.69|225.82|225.74|225.32|225.24|2544
1760600100000|2025-10-16 07:35:00|225.72|225.64|225.82|225.74|226.12|226.04|225.67|225.59|974
1760600400000|2025-10-16 07:40:00|225.92|225.84|226.22|226.14|226.22|226.14|225.87|225.79|985
1760600700000|2025-10-16 07:45:00|226.27|226.19|226.47|226.39|226.52|226.39|226.02|225.94|5580
1760601000000|2025-10-16 07:50:00|226.52|226.44|226.42|226.34|226.57|226.49|226.32|226.24|960
1760601300000|2025-10-16 07:55:00|226.37|226.29|226.52|226.44|227.07|226.99|226.37|226.29|4127
1760601600000|2025-10-16 08:00:00|226.47|226.39|226.57|226.44|226.67|226.54|226.32|226.24|1116
1760601900000|2025-10-16 08:05:00|226.52|226.49|226.37|226.29|226.72|226.64|226.37|226.29|393
1760602200000|2025-10-16 08:10:00|226.32|226.24|226.62|226.49|226.62|226.54|226.32|226.24|563
1760602500000|2025-10-16 08:15:00|226.57|226.44|226.72|226.64|226.72|226.64|226.42|226.34|1017
1760602800000|2025-10-16 08:20:00|226.67|226.59|226.52|226.44|226.72|226.59|226.47|226.39|281
1760603100000|2025-10-16 08:25:00|226.47|226.39|226.42|226.34|226.57|226.49|226.32|226.24|714
1760603400000|2025-10-16 08:30:00|226.47|226.39|226.42|226.34|226.47|226.39|226.17|226.09|574
1760603700000|2025-10-16 08:35:00|226.37|226.29|226.22|226.14|226.47|226.39|226.17|226.09|504
1760604000000|2025-10-16 08:40:00|226.17|226.09|226.17|226.09|226.27|226.19|225.92|225.84|261
1760604300000|2025-10-16 08:45:00|226.22|226.14|226.52|226.39|226.52|226.44|226.12|226.04|265
1760604600000|2025-10-16 08:50:00|226.47|226.44|226.47|226.39|226.72|226.59|226.47|226.39|474
1760604900000|2025-10-16 08:55:00|226.42|226.34|226.57|226.49|226.57|226.49|226.27|226.19|300
1760605200000|2025-10-16 09:00:00|226.62|226.54|226.67|226.59|226.72|226.64|226.52|226.44|199
1760605500000|2025-10-16 09:05:00|226.72|226.64|226.82|226.74|226.87|226.79|226.57|226.49|1546
1760605800000|2025-10-16 09:10:00|226.77|226.69|226.52|226.44|226.82|226.74|226.42|226.34|245
1760606100000|2025-10-16 09:15:00|226.47|226.39|226.57|226.49|226.62|226.54|226.47|226.39|374
1760606400000|2025-10-16 09:20:00|226.52|226.44|226.62|226.54|226.77|226.69|226.52|226.44|2397
1760606700000|2025-10-16 09:25:00|226.57|226.49|226.82|226.74|226.87|226.79|226.52|226.44|900
1760607000000|2025-10-16 09:30:00|226.77|226.69|226.77|226.69|226.77|226.69|226.62|226.54|491
1760607300000|2025-10-16 09:35:00|226.72|226.64|226.72|226.64|226.77|226.69|226.57|226.49|629
1760607600000|2025-10-16 09:40:00|226.77|226.69|227.37|227.29|227.52|227.44|226.72|226.64|2576
1760607900000|2025-10-16 09:45:00|227.42|227.34|227.82|227.69|227.82|227.74|227.42|227.34|888
1760608200000|2025-10-16 09:50:00|227.77|227.74|227.87|227.74|227.97|227.89|227.67|227.59|930
1760608500000|2025-10-16 09:55:00|227.82|227.69|227.92|227.84|227.97|227.89|227.72|227.64|205
1760608800000|2025-10-16 10:00:00|227.87|227.79|227.97|227.89|228.07|227.94|227.67|227.59|736
1760609100000|2025-10-16 10:05:00|228.02|227.84|228.07|227.94|228.12|228.04|227.97|227.84|283
1760609400000|2025-10-16 10:10:00|228.02|227.99|228.32|228.24|228.32|228.24|227.97|227.89|443
1760609700000|2025-10-16 10:15:00|228.42|228.34|228.07|227.99|228.47|228.39|228.02|227.94|760
1760610000000|2025-10-16 10:20:00|228.12|228.04|227.77|227.69|228.12|228.04|227.77|227.69|523
1760610300000|2025-10-16 10:25:00|227.72|227.64|227.72|227.64|227.87|227.79|227.67|227.59|315
1760610600000|2025-10-16 10:30:00|227.77|227.69|227.67|227.59|227.82|227.69|227.62|227.54|126
1760610900000|2025-10-16 10:35:00|227.72|227.64|227.47|227.34|227.72|227.64|227.27|227.19|1115
1760611200000|2025-10-16 10:40:00|227.42|227.39|227.27|227.19|227.57|227.49|227.12|227.04|1869
1760611500000|2025-10-16 10:45:00|227.32|227.24|227.37|227.29|227.47|227.34|227.27|227.19|360
1760611800000|2025-10-16 10:50:00|227.32|227.24|227.47|227.39|227.47|227.39|227.27|227.19|249
1760612100000|2025-10-16 10:55:00|227.42|227.34|227.62|227.54|227.67|227.59|227.42|227.29|91
1760612400000|2025-10-16 11:00:00|227.57|227.49|227.72|227.64|227.77|227.69|227.57|227.44|244
1760612700000|2025-10-16 11:05:00|227.77|227.69|227.82|227.74|227.87|227.79|227.67|227.59|158
1760613000000|2025-10-16 11:10:00|227.87|227.79|228.02|227.89|228.02|227.94|227.82|227.79|263
1760613300000|2025-10-16 11:15:00|227.97|227.94|228.02|227.94|228.07|227.99|227.97|227.89|116
1760613600000|2025-10-16 11:20:00|228.07|227.99|228.12|228.04|228.12|228.04|228.02|227.94|339
1760613900000|2025-10-16 11:25:00|228.17|227.99|228.12|228.04|228.22|228.14|228.12|227.99|260
1760614200000|2025-10-16 11:30:00|228.07|227.99|227.72|227.64|228.17|228.04|227.72|227.64|490
1760614500000|2025-10-16 11:35:00|227.67|227.59|227.52|227.44|227.82|227.69|227.52|227.44|289
1760614800000|2025-10-16 11:40:00|227.47|227.39|227.52|227.39|227.62|227.54|227.42|227.34|184
1760615100000|2025-10-16 11:45:00|227.47|227.44|227.72|227.64|227.77|227.69|227.47|227.44|111
1760615400000|2025-10-16 11:50:00|227.67|227.59|227.82|227.74|227.87|227.79|227.67|227.59|111
1760615700000|2025-10-16 11:55:00|227.87|227.79|227.67|227.59|227.87|227.79|227.62|227.54|614
1760616000000|2025-10-16 12:00:00|227.62|227.54|227.52|227.44|227.67|227.59|227.47|227.39|188
1760616300000|2025-10-16 12:05:00|227.47|227.39|227.32|227.24|227.57|227.49|227.32|227.24|164
1760616600000|2025-10-16 12:10:00|227.37|227.29|227.32|227.19|227.42|227.34|227.27|227.19|383
1760616900000|2025-10-16 12:15:00|227.27|227.24|227.17|227.09|227.37|227.29|227.12|227.04|1794
1760617200000|2025-10-16 12:20:00|227.12|227.04|227.12|227.04|227.17|227.09|226.97|226.89|203
1760617500000|2025-10-16 12:25:00|227.07|226.99|227.17|227.04|227.22|227.09|226.97|226.89|7263
1760617800000|2025-10-16 12:30:00|227.12|226.99|227.22|227.14|227.27|227.19|227.12|226.99|1155
1760618100000|2025-10-16 12:35:00|227.17|227.09|227.47|227.39|227.47|227.39|227.12|227.04|309
1760618400000|2025-10-16 12:40:00|227.42|227.34|227.02|226.94|227.47|227.39|226.92|226.84|1393
1760618700000|2025-10-16 12:45:00|226.97|226.89|227.17|227.04|227.17|227.04|226.87|226.79|339
1760619000000|2025-10-16 12:50:00|227.32|227.09|227.57|227.49|227.62|227.54|227.32|227.04|608
1760619300000|2025-10-16 12:55:00|227.62|227.54|227.72|227.64|227.77|227.69|227.62|227.54|298
1760619600000|2025-10-16 13:00:00|227.67|227.59|227.92|227.84|227.97|227.89|227.57|227.49|545
1760619900000|2025-10-16 13:05:00|227.82|227.74|228.07|227.99|228.07|227.99|227.77|227.64|261
1760620200000|2025-10-16 13:10:00|228.12|227.94|227.92|227.79|228.17|228.09|227.82|227.69|372
1760620500000|2025-10-16 13:15:00|227.87|227.74|227.72|227.64|227.87|227.74|227.72|227.64|1614
1760620800000|2025-10-16 13:20:00|227.77|227.69|227.47|227.39|227.82|227.74|227.42|227.34|2127
1760621100000|2025-10-16 13:25:00|227.42|227.34|227.37|227.29|227.47|227.39|227.32|227.24|1168
1760621400000|2025-10-16 13:30:00|227.42|227.34|226.92|226.84|227.72|227.64|226.87|226.74|1171
1760621700000|2025-10-16 13:35:00|226.87|226.79|227.22|227.14|227.27|227.19|226.77|226.69|7303
1760622000000|2025-10-16 13:40:00|227.27|227.19|227.47|227.39|227.57|227.49|227.07|226.99|803
1760622300000|2025-10-16 13:45:00|227.52|227.34|227.17|227.09|227.57|227.49|227.07|226.99|682
1760622600000|2025-10-16 13:50:00|227.12|227.04|226.97|226.89|227.17|227.09|226.82|226.74|910
1760622900000|2025-10-16 13:55:00|227.02|226.94|226.67|226.59|227.17|227.09|226.67|226.59|621
1760623200000|2025-10-16 14:00:00|226.72|226.54|226.82|226.74|227.02|226.94|226.52|226.44|1174
1760623500000|2025-10-16 14:05:00|226.87|226.79|226.77|226.69|227.22|227.14|226.72|226.64|901
1760623800000|2025-10-16 14:10:00|226.72|226.64|226.37|226.29|226.77|226.69|226.37|226.29|2805
1760624100000|2025-10-16 14:15:00|226.52|226.39|226.67|226.59|226.72|226.64|226.47|226.39|2131
1760624400000|2025-10-16 14:20:00|226.72|226.64|226.77|226.69|226.92|226.84|226.67|226.59|1178
1760624700000|2025-10-16 14:25:00|226.82|226.74|226.92|226.84|227.02|226.94|226.77|226.69|504
1760625000000|2025-10-16 14:30:00|226.97|226.89|227.17|227.09|227.22|227.14|226.87|226.79|8543
1760625300000|2025-10-16 14:35:00|227.22|227.14|227.57|227.49|227.62|227.54|227.17|227.09|610
1760625600000|2025-10-16 14:40:00|227.62|227.54|227.87|227.79|227.97|227.89|227.57|227.49|1585
1760625900000|2025-10-16 14:45:00|227.82|227.74|228.17|228.04|228.17|228.09|227.82|227.69|684
1760626200000|2025-10-16 14:50:00|228.12|228.09|228.12|228.04|228.22|228.14|227.97|227.89|979
1760626500000|2025-10-16 14:55:00|228.17|228.09|228.22|228.14|228.32|228.24|228.12|228.04|1034
1760626800000|2025-10-16 15:00:00|228.27|228.19|228.37|228.29|228.57|228.49|228.27|228.19|1474
1760627100000|2025-10-16 15:05:00|228.42|228.24|228.52|228.44|228.62|228.54|228.27|228.19|1095
1760627400000|2025-10-16 15:10:00|228.57|228.49|228.72|228.59|228.72|228.59|228.47|228.34|734
1760627700000|2025-10-16 15:15:00|228.67|228.54|228.72|228.64|228.77|228.69|228.47|228.34|1379
1760628000000|2025-10-16 15:20:00|228.77|228.69|228.72|228.64|228.82|228.74|228.67|228.54|1547
1760628300000|2025-10-16 15:25:00|228.67|228.59|228.67|228.59|228.77|228.69|228.52|228.39|4475
1760628600000|2025-10-16 15:30:00|228.62|228.54|228.82|228.74|228.92|228.79|228.27|228.19|5980
1760628900000|2025-10-16 15:35:00|228.87|228.79|229.12|229.04|229.22|229.09|228.82|228.74|2317
1760629200000|2025-10-16 15:40:00|229.17|229.09|228.82|228.74|229.22|229.09|228.57|228.49|7224
1760629500000|2025-10-16 15:45:00|228.77|228.69|228.72|228.64|228.92|228.79|228.52|228.44|3213
1760629800000|2025-10-16 15:50:00|228.77|228.69|228.92|228.84|229.07|228.94|228.72|228.64|2996
1760630100000|2025-10-16 15:55:00|228.87|228.79|228.62|228.49|228.92|228.84|228.42|228.34|574
1760630400000|2025-10-16 16:00:00|228.57|228.54|228.72|228.59|228.72|228.59|228.37|228.29|450
1760630700000|2025-10-16 16:05:00|228.77|228.64|228.67|228.59|228.82|228.69|228.62|228.54|114
1760631000000|2025-10-16 16:10:00|228.62|228.54|228.72|228.64|228.82|228.74|228.62|228.54|360
1760631300000|2025-10-16 16:15:00|228.77|228.69|228.37|228.29|228.82|228.74|228.32|228.24|396
1760631600000|2025-10-16 16:20:00|228.32|228.24|228.17|228.09|228.42|228.34|228.12|227.99|1933
1760631900000|2025-10-16 16:25:00|228.22|228.14|227.82|227.74|228.22|228.14|227.72|227.64|3456
1760632200000|2025-10-16 16:30:00|227.77|227.69|226.52|226.44|227.77|227.69|226.47|226.39|6394
1760632500000|2025-10-16 16:35:00|226.57|226.49|227.07|226.99|227.32|227.24|226.42|226.34|3844
1760632800000|2025-10-16 16:40:00|227.12|226.94|226.92|226.84|227.27|227.19|226.87|226.74|1136
1760633100000|2025-10-16 16:45:00|226.87|226.79|226.87|226.74|226.87|226.84|226.42|226.29|909
1760633400000|2025-10-16 16:50:00|226.82|226.69|227.12|227.04|227.22|227.14|226.82|226.69|390
1760633700000|2025-10-16 16:55:00|227.17|227.09|227.87|227.74|227.87|227.79|227.17|227.09|412
1760634000000|2025-10-16 17:00:00|227.82|227.79|227.52|227.39|228.02|227.89|227.42|227.29|1408
1760634300000|2025-10-16 17:05:00|227.47|227.34|227.72|227.59|227.87|227.79|227.42|227.29|711
1760634600000|2025-10-16 17:10:00|227.67|227.54|227.82|227.74|228.02|227.89|227.62|227.49|213
1760634900000|2025-10-16 17:15:00|227.87|227.69|228.17|228.04|228.42|228.29|227.82|227.69|201
1760635200000|2025-10-16 17:20:00|228.12|227.99|228.02|227.89|228.22|228.14|227.92|227.84|319
1760635500000|2025-10-16 17:25:00|227.97|227.94|228.22|228.14|228.27|228.19|227.92|227.79|723
1760635800000|2025-10-16 17:30:00|228.27|228.09|228.02|227.94|228.32|228.19|228.02|227.89|81
1760636100000|2025-10-16 17:35:00|228.07|227.89|227.92|227.84|228.12|228.04|227.92|227.84|98
1760636400000|2025-10-16 17:40:00|227.87|227.79|227.77|227.69|227.92|227.84|227.72|227.59|492
1760636700000|2025-10-16 17:45:00|227.72|227.64|227.82|227.69|227.87|227.79|227.67|227.59|259
1760637000000|2025-10-16 17:50:00|227.77|227.74|227.72|227.59|227.82|227.74|227.62|227.49|198
1760637300000|2025-10-16 17:55:00|227.77|227.64|227.72|227.59|227.82|227.74|227.67|227.54|215
1760637600000|2025-10-16 18:00:00|227.67|227.64|227.17|227.09|227.72|227.64|227.17|227.09|301
1760637900000|2025-10-16 18:05:00|227.22|227.14|227.07|226.94|227.32|227.19|226.97|226.89|456
1760638200000|2025-10-16 18:10:00|227.12|226.99|226.52|226.44|227.12|226.99|226.47|226.39|357
1760638500000|2025-10-16 18:15:00|226.47|226.39|226.37|226.29|226.67|226.54|226.27|226.14|585
1760638800000|2025-10-16 18:20:00|226.42|226.34|226.57|226.44|226.77|226.64|226.37|226.29|620
1760639100000|2025-10-16 18:25:00|226.62|226.49|226.42|226.29|226.62|226.49|226.27|226.19|293
1760639400000|2025-10-16 18:30:00|226.47|226.34|226.17|226.09|226.62|226.54|226.12|226.04|326
1760639700000|2025-10-16 18:35:00|226.22|226.14|226.97|226.84|226.97|226.89|226.17|226.14|456
1760640000000|2025-10-16 18:40:00|227.02|226.89|228.52|228.39|228.52|228.39|226.92|226.84|1846
1760640300000|2025-10-16 18:45:00|228.57|228.44|229.27|229.14|229.52|229.39|228.47|228.34|4155
1760640600000|2025-10-16 18:50:00|229.22|229.09|229.67|229.59|229.82|229.74|229.02|228.94|793
1760640900000|2025-10-16 18:55:00|229.72|229.64|229.07|228.94|229.72|229.64|228.87|228.79|3422
1760641200000|2025-10-16 19:00:00|229.02|228.89|228.67|228.54|229.17|229.04|228.57|228.49|2272
1760641500000|2025-10-16 19:05:00|228.62|228.49|228.52|228.39|228.67|228.59|228.42|228.34|586
1760641800000|2025-10-16 19:10:00|228.47|228.44|228.42|228.29|228.72|228.59|228.22|228.14|828
1760642100000|2025-10-16 19:15:00|228.37|228.24|228.07|227.99|228.42|228.29|228.07|227.99|425
1760642400000|2025-10-16 19:20:00|228.02|227.94|228.07|227.94|228.12|227.99|227.72|227.59|406
1760642700000|2025-10-16 19:25:00|228.02|227.99|227.87|227.79|228.07|227.99|227.77|227.64|199
1760643000000|2025-10-16 19:30:00|227.92|227.94|228.02|227.94|228.22|228.14|227.87|227.89|1030
1760643300000|2025-10-16 19:35:00|228.07|227.89|227.92|227.79|228.22|228.09|227.77|227.69|835
1760643600000|2025-10-16 19:40:00|227.87|227.84|228.12|228.04|228.32|228.19|227.87|227.74|1319
1760643900000|2025-10-16 19:45:00|228.17|228.09|228.52|228.44|228.52|228.44|228.17|228.09|506
1760644200000|2025-10-16 19:50:00|228.47|228.39|228.77|228.69|228.87|228.79|228.42|228.34|312
1760644500000|2025-10-16 19:55:00|228.82|228.74|228.32|228.24|228.87|228.79|228.27|228.19|1326
1760680800000|2025-10-17 06:00:00|226.02|225.94|226.12|225.99|226.17|226.09|226.02|225.89|194
1760681100000|2025-10-17 06:05:00|226.17|226.04|225.92|225.84|226.17|226.04|225.92|225.84|197
1760681400000|2025-10-17 06:10:00|225.87|225.79|225.67|225.59|225.87|225.79|225.57|225.49|189
1760681700000|2025-10-17 06:15:00|225.72|225.64|225.72|225.59|225.97|225.89|225.67|225.59|144
1760682000000|2025-10-17 06:20:00|225.67|225.64|225.72|225.64|225.72|225.64|225.42|225.34|236
1760682300000|2025-10-17 06:25:00|225.77|225.69|225.52|225.44|225.82|225.74|225.42|225.29|93
1760682600000|2025-10-17 06:30:00|225.47|225.39|225.52|225.44|225.77|225.64|225.47|225.34|117
1760682900000|2025-10-17 06:35:00|225.57|225.39|224.92|224.79|225.57|225.49|224.77|224.69|887
1760683200000|2025-10-17 06:40:00|224.87|224.84|224.17|224.09|224.92|224.84|223.97|223.89|803
1760683500000|2025-10-17 06:45:00|224.02|224.04|223.62|223.54|224.22|224.14|223.22|223.14|2064
1760683800000|2025-10-17 06:50:00|223.72|223.49|223.32|223.24|223.72|223.64|223.22|223.14|971
1760684100000|2025-10-17 06:55:00|223.27|223.19|223.77|223.69|223.82|223.74|223.12|222.99|2026
1760684400000|2025-10-17 07:00:00|223.72|223.64|223.62|223.54|224.27|224.19|222.62|222.54|10780
1760684700000|2025-10-17 07:05:00|223.57|223.49|223.22|223.09|223.87|223.79|223.02|222.94|5901
1760685000000|2025-10-17 07:10:00|223.27|223.19|223.77|223.69|224.17|224.09|223.12|223.04|4106
1760685300000|2025-10-17 07:15:00|223.72|223.64|223.22|223.14|223.97|223.89|223.17|223.09|4461
1760685600000|2025-10-17 07:20:00|223.27|223.19|223.52|223.44|223.67|223.59|222.82|222.74|3984
1760685900000|2025-10-17 07:25:00|223.57|223.49|223.37|223.29|223.87|223.79|223.22|223.14|4438
1760686200000|2025-10-17 07:30:00|223.42|223.34|222.97|222.89|223.57|223.49|222.97|222.89|2792
1760686500000|2025-10-17 07:35:00|223.02|222.94|222.87|222.79|223.27|223.14|222.67|222.54|4002
1760686800000|2025-10-17 07:40:00|222.82|222.74|222.92|222.84|223.22|223.14|222.57|222.49|3162
1760687100000|2025-10-17 07:45:00|222.97|222.89|223.02|222.94|223.22|223.14|222.77|222.69|2347
1760687400000|2025-10-17 07:50:00|223.07|222.89|223.72|223.64|223.97|223.89|222.97|222.84|3482
1760687700000|2025-10-17 07:55:00|223.67|223.59|223.32|223.24|223.77|223.69|223.32|223.24|1341
1760688000000|2025-10-17 08:00:00|223.37|223.29|223.02|222.94|223.47|223.34|222.92|222.84|2217
1760688300000|2025-10-17 08:05:00|222.97|222.89|222.97|222.89|223.47|223.39|222.77|222.64|3031
1760688600000|2025-10-17 08:10:00|223.02|222.94|222.77|222.69|223.17|223.09|222.62|222.54|6391
1760688900000|2025-10-17 08:15:00|222.82|222.64|222.72|222.64|223.17|223.09|222.62|222.54|1690
1760689200000|2025-10-17 08:20:00|222.77|222.59|222.62|222.49|222.87|222.79|222.52|222.44|3809
1760689500000|2025-10-17 08:25:00|222.57|222.44|222.27|222.19|222.72|222.59|222.22|222.09|3712
1760689800000|2025-10-17 08:30:00|222.32|222.24|222.77|222.69|222.77|222.69|222.07|221.99|3219
1760690100000|2025-10-17 08:35:00|222.82|222.74|223.12|223.04|223.17|223.09|222.67|222.59|3991
1760690400000|2025-10-17 08:40:00|223.17|223.09|222.42|222.29|223.22|223.14|222.42|222.29|1209
1760690700000|2025-10-17 08:45:00|222.47|222.34|221.97|221.89|222.57|222.49|221.87|221.79|1055
1760691000000|2025-10-17 08:50:00|222.02|221.94|221.87|221.79|222.02|221.94|221.52|221.39|1803
1760691300000|2025-10-17 08:55:00|221.92|221.84|221.82|221.69|221.97|221.89|221.67|221.59|8683
1760691600000|2025-10-17 09:00:00|221.77|221.74|222.27|222.19|222.37|222.29|221.77|221.69|4097
1760691900000|2025-10-17 09:05:00|222.22|222.14|222.07|221.99|222.37|222.29|222.02|221.89|2346
1760692200000|2025-10-17 09:10:00|222.12|221.94|222.12|222.04|222.22|222.14|221.92|221.84|2920
1760692500000|2025-10-17 09:15:00|222.07|221.99|222.57|222.49|222.57|222.49|221.92|221.84|2414
1760692800000|2025-10-17 09:20:00|222.52|222.44|222.77|222.69|222.92|222.84|222.52|222.44|3730
1760693100000|2025-10-17 09:25:00|222.72|222.64|223.02|222.89|223.02|222.94|222.72|222.64|3116
1760693400000|2025-10-17 09:30:00|222.97|222.94|222.87|222.79|222.97|222.94|222.52|222.44|1235
1760693700000|2025-10-17 09:35:00|222.92|222.84|222.82|222.74|223.07|222.99|222.62|222.54|894
1760694000000|2025-10-17 09:40:00|222.87|222.79|222.52|222.44|222.87|222.79|222.37|222.24|5708
1760694300000|2025-10-17 09:45:00|222.47|222.39|222.27|222.14|222.52|222.44|222.02|221.94|2129
1760694600000|2025-10-17 09:50:00|222.22|222.19|221.97|221.89|222.22|222.19|221.67|221.59|5634
1760694900000|2025-10-17 09:55:00|221.92|221.84|221.77|221.69|222.12|222.04|221.72|221.64|5531
1760695200000|2025-10-17 10:00:00|221.82|221.74|222.32|222.24|222.37|222.29|221.72|221.64|3904
1760695500000|2025-10-17 10:05:00|222.27|222.19|221.97|221.89|222.32|222.24|221.97|221.89|5234
1760695800000|2025-10-17 10:10:00|221.92|221.84|221.27|221.19|222.02|221.89|221.27|221.19|2527
1760696100000|2025-10-17 10:15:00|221.32|221.24|221.17|221.09|221.37|221.29|221.02|220.94|2951
1760696400000|2025-10-17 10:20:00|221.22|221.14|221.17|221.04|221.27|221.19|221.07|220.99|1298
1760696700000|2025-10-17 10:25:00|221.12|221.09|221.17|221.09|221.22|221.14|220.87|220.79|3887
1760697000000|2025-10-17 10:30:00|221.22|221.14|221.62|221.54|222.32|222.24|221.02|220.94|5474
1760697300000|2025-10-17 10:35:00|221.67|221.59|222.27|222.19|222.27|222.19|221.67|221.59|3536
1760697600000|2025-10-17 10:40:00|222.22|222.14|221.97|221.84|222.32|222.24|221.87|221.79|1727
1760697900000|2025-10-17 10:45:00|221.92|221.79|222.07|221.94|222.17|222.04|221.87|221.79|1192
1760698200000|2025-10-17 10:50:00|222.02|221.99|222.12|222.04|222.12|222.04|221.77|221.64|700
1760698500000|2025-10-17 10:55:00|222.17|221.99|222.52|222.44|222.72|222.64|222.12|221.99|1991
1760698800000|2025-10-17 11:00:00|222.57|222.49|222.37|222.29|222.72|222.64|222.32|222.24|1404
1760699100000|2025-10-17 11:05:00|222.42|222.34|222.92|222.79|223.12|223.04|222.32|222.24|2926
1760699400000|2025-10-17 11:10:00|222.87|222.84|223.62|223.54|223.77|223.64|222.82|222.69|4183
1760699700000|2025-10-17 11:15:00|223.57|223.49|223.42|223.34|223.77|223.64|223.22|223.14|2456
1760700000000|2025-10-17 11:20:00|223.37|223.29|223.57|223.49|223.57|223.49|223.37|223.29|1278
1760700300000|2025-10-17 11:25:00|223.52|223.44|223.97|223.89|224.07|223.99|223.52|223.44|1694
1760700600000|2025-10-17 11:30:00|223.92|223.84|223.87|223.79|224.22|224.14|223.82|223.74|2481
1760700900000|2025-10-17 11:35:00|223.92|223.84|223.87|223.79|224.17|224.09|223.77|223.69|3197
1760701200000|2025-10-17 11:40:00|223.82|223.74|223.82|223.74|223.92|223.84|223.62|223.49|1538
1760701500000|2025-10-17 11:45:00|223.77|223.69|224.02|223.94|224.17|224.09|223.77|223.69|2160
1760701800000|2025-10-17 11:50:00|223.97|223.89|223.67|223.59|224.02|223.94|223.57|223.49|2313
1760702100000|2025-10-17 11:55:00|223.72|223.64|223.97|223.89|223.97|223.89|223.62|223.54|1464
1760702400000|2025-10-17 12:00:00|224.02|223.94|224.42|224.34|224.42|224.34|223.92|223.84|1906
1760702700000|2025-10-17 12:05:00|224.47|224.39|224.72|224.64|224.72|224.64|224.37|224.29|2261
1760703000000|2025-10-17 12:10:00|224.77|224.69|224.72|224.64|224.87|224.74|224.47|224.34|1889
1760703300000|2025-10-17 12:15:00|224.67|224.59|225.12|225.04|225.12|225.04|224.67|224.59|1639
1760703600000|2025-10-17 12:20:00|225.07|224.99|225.22|225.14|225.47|225.39|225.02|224.94|2625
1760703900000|2025-10-17 12:25:00|225.27|225.19|225.47|225.34|225.47|225.39|225.17|225.09|3095
1760704200000|2025-10-17 12:30:00|225.52|225.39|225.67|225.59|225.92|225.84|225.52|225.39|4102
1760704500000|2025-10-17 12:35:00|225.72|225.64|226.22|226.14|226.27|226.19|225.72|225.64|3109
1760704800000|2025-10-17 12:40:00|226.17|226.09|226.22|226.14|226.27|226.19|225.97|225.89|2367
1760705100000|2025-10-17 12:45:00|226.17|226.09|225.67|225.59|226.22|226.09|225.42|225.34|2466
1760705400000|2025-10-17 12:50:00|225.72|225.64|225.57|225.49|225.82|225.74|225.32|225.24|1256
1760705700000|2025-10-17 12:55:00|225.52|225.44|225.52|225.39|225.62|225.54|225.27|225.19|1618
1760706000000|2025-10-17 13:00:00|225.67|225.44|225.77|225.69|225.82|225.74|225.27|225.19|1744
1760706300000|2025-10-17 13:05:00|225.72|225.64|225.87|225.79|225.97|225.89|225.67|225.59|1098
1760706600000|2025-10-17 13:10:00|225.92|225.84|225.82|225.69|225.97|225.89|225.77|225.64|1856
1760706900000|2025-10-17 13:15:00|225.77|225.74|225.42|225.29|225.77|225.74|225.32|225.24|2353
1760707200000|2025-10-17 13:20:00|225.37|225.34|225.22|225.14|225.42|225.34|225.07|224.99|1336
1760707500000|2025-10-17 13:25:00|225.27|225.19|225.02|224.94|225.32|225.24|224.97|224.89|1898
1760707800000|2025-10-17 13:30:00|224.97|224.89|224.67|224.54|225.17|225.09|224.22|224.14|3687
1760708100000|2025-10-17 13:35:00|224.62|224.59|225.02|224.89|225.17|225.09|224.57|224.49|2259
1760708400000|2025-10-17 13:40:00|224.97|224.94|224.62|224.54|225.07|224.99|224.42|224.34|1595
1760708700000|2025-10-17 13:45:00|224.57|224.49|224.97|224.89|225.07|224.99|224.42|224.34|1294
1760709000000|2025-10-17 13:50:00|225.02|224.94|225.37|225.29|225.42|225.34|224.97|224.89|2632
1760709300000|2025-10-17 13:55:00|225.42|225.34|225.62|225.54|225.67|225.59|225.42|225.29|2870
1760709600000|2025-10-17 14:00:00|225.57|225.49|225.57|225.49|225.77|225.69|225.37|225.29|1924
1760709900000|2025-10-17 14:05:00|225.52|225.44|226.07|225.99|226.17|226.09|225.47|225.39|3795
1760710200000|2025-10-17 14:10:00|226.02|225.94|226.02|225.94|226.37|226.29|226.02|225.94|2836
1760710500000|2025-10-17 14:15:00|225.97|225.89|225.57|225.49|226.07|225.99|225.47|225.39|1818
1760710800000|2025-10-17 14:20:00|225.52|225.44|225.22|225.14|225.62|225.54|225.12|225.04|1968
1760711100000|2025-10-17 14:25:00|225.27|225.09|225.17|225.09|225.32|225.24|224.97|224.89|1867
1760711400000|2025-10-17 14:30:00|225.22|225.14|224.92|224.84|225.22|225.14|224.92|224.84|2361
1760711700000|2025-10-17 14:35:00|224.97|224.89|224.62|224.54|224.97|224.89|224.62|224.54|4054
1760712000000|2025-10-17 14:40:00|224.57|224.49|224.77|224.69|224.97|224.89|224.52|224.44|2880
1760712300000|2025-10-17 14:45:00|224.82|224.74|224.97|224.89|225.07|224.99|224.72|224.64|3197
1760712600000|2025-10-17 14:50:00|224.92|224.84|224.47|224.39|224.97|224.89|224.47|224.39|1782
1760712900000|2025-10-17 14:55:00|224.42|224.34|224.12|224.04|224.47|224.39|224.02|223.94|2379
1760713200000|2025-10-17 15:00:00|224.17|223.99|224.02|223.94|224.22|224.14|223.87|223.79|3019
1760713500000|2025-10-17 15:05:00|224.07|223.99|224.07|223.99|224.37|224.29|224.07|223.94|2405
1760713800000|2025-10-17 15:10:00|224.12|224.04|223.47|223.39|224.17|224.09|223.47|223.39|2538
1760714100000|2025-10-17 15:15:00|223.52|223.44|223.42|223.34|223.67|223.54|223.42|223.34|3753
1760714400000|2025-10-17 15:20:00|223.37|223.29|223.27|223.19|223.42|223.34|223.27|223.19|3704
1760714700000|2025-10-17 15:25:00|223.32|223.24|223.62|223.54|223.67|223.59|223.32|223.24|6629
1760715000000|2025-10-17 15:30:00|223.67|223.59|223.52|223.39|223.87|223.79|223.37|223.29|13103
1760715300000|2025-10-17 15:35:00|223.47|223.44|223.87|223.79|223.92|223.79|223.27|223.19|3227
1760715600000|2025-10-17 15:40:00|223.92|223.84|224.12|224.04|224.32|224.24|223.87|223.79|1023
1760715900000|2025-10-17 15:45:00|224.17|224.09|224.32|224.24|224.32|224.24|224.02|223.94|507
1760716200000|2025-10-17 15:50:00|224.37|224.29|224.47|224.39|224.52|224.39|224.22|224.14|586
1760716500000|2025-10-17 15:55:00|224.52|224.44|224.47|224.39|224.62|224.49|224.42|224.34|335
1760716800000|2025-10-17 16:00:00|224.52|224.34|224.62|224.54|224.72|224.64|224.52|224.34|824
1760717100000|2025-10-17 16:05:00|224.67|224.59|224.67|224.59|224.77|224.64|224.62|224.54|257
1760717400000|2025-10-17 16:10:00|224.62|224.54|224.52|224.44|224.62|224.54|224.47|224.34|412
1760717700000|2025-10-17 16:15:00|224.57|224.49|224.62|224.49|224.72|224.64|224.57|224.44|635
1760718000000|2025-10-17 16:20:00|224.57|224.54|224.62|224.54|224.67|224.59|224.57|224.49|110
1760718300000|2025-10-17 16:25:00|224.67|224.59|224.72|224.64|224.72|224.64|224.62|224.49|11
1760718600000|2025-10-17 16:30:00|224.77|224.59|224.62|224.54|224.82|224.74|224.62|224.54|9
1760718900000|2025-10-17 16:35:00|224.67|224.49|224.57|224.49|224.72|224.64|224.57|224.44|25
1760719200000|2025-10-17 16:40:00|224.52|224.44|224.52|224.44|224.57|224.49|224.42|224.34|33
1760719500000|2025-10-17 16:45:00|224.47|224.39|224.62|224.54|224.67|224.54|224.37|224.24|8
1760719800000|2025-10-17 16:50:00|224.67|224.59|224.42|224.34|224.72|224.64|224.42|224.34|22
1760720100000|2025-10-17 16:55:00|224.37|224.29|224.47|224.34|224.47|224.39|224.27|224.19|22
1760720400000|2025-10-17 17:00:00|224.42|224.29|224.32|224.19|224.42|224.29|224.22|224.14|35
1760720700000|2025-10-17 17:05:00|224.27|224.24|224.37|224.29|224.52|224.39|224.27|224.24|234
1760721000000|2025-10-17 17:10:00|224.42|224.24|224.37|224.24|224.42|224.29|224.27|224.19|324
1760721300000|2025-10-17 17:15:00|224.32|224.19|224.17|224.04|224.32|224.24|224.17|224.04|34
1760721600000|2025-10-17 17:20:00|224.22|224.09|224.32|224.19|224.37|224.29|224.22|224.04|117
1760721900000|2025-10-17 17:25:00|224.27|224.14|224.27|224.14|224.32|224.19|224.22|224.14|8
1760722200000|2025-10-17 17:30:00|224.22|224.19|224.42|224.29|224.42|224.29|224.22|224.14|9
1760722500000|2025-10-17 17:35:00|224.47|224.34|224.42|224.29|224.52|224.39|224.37|224.29|8
1760722800000|2025-10-17 17:40:00|224.47|224.34|224.27|224.14|224.47|224.34|224.22|224.14|4
1760723100000|2025-10-17 17:45:00|224.22|224.09|224.27|224.14|224.27|224.19|224.17|224.04|3
1760723400000|2025-10-17 17:50:00|224.32|224.19|224.52|224.39|224.52|224.39|224.27|224.19|7
1760723700000|2025-10-17 17:55:00|224.47|224.44|224.52|224.39|224.57|224.44|224.42|224.29|56
1760724000000|2025-10-17 18:00:00|224.57|224.44|224.72|224.59|224.72|224.59|224.57|224.44|21
1760724300000|2025-10-17 18:05:00|224.77|224.64|224.92|224.79|224.92|224.84|224.72|224.59|285
1760724600000|2025-10-17 18:10:00|224.87|224.84|224.87|224.74|224.92|224.84|224.77|224.64|52
1760724900000|2025-10-17 18:15:00|224.92|224.79|224.97|224.84|224.97|224.89|224.87|224.74|5
1760725200000|2025-10-17 18:20:00|225.02|224.89|225.12|224.99|225.12|225.04|224.97|224.89|126
1760725500000|2025-10-17 18:25:00|225.07|224.94|225.12|224.99|225.12|224.99|225.07|224.94|13
1760725800000|2025-10-17 18:30:00|225.17|225.04|225.07|224.94|225.17|225.04|225.07|224.94|7
1760726100000|2025-10-17 18:35:00|225.12|224.99|225.02|224.89|225.22|225.09|225.02|224.89|52
1760726400000|2025-10-17 18:40:00|225.07|224.94|224.97|224.89|225.07|224.94|224.97|224.84|1
1760726700000|2025-10-17 18:45:00|225.02|224.94|225.02|224.89|225.07|224.94|225.02|224.89|15
1760727000000|2025-10-17 18:50:00|225.07|224.94|225.07|224.99|225.07|224.99|225.07|224.94|8
1760727300000|2025-10-17 18:55:00|225.02|224.94|225.07|224.94|225.07|224.99|225.02|224.94|1
1760727600000|2025-10-17 19:00:00|225.12|224.99|225.12|224.99|225.12|224.99|225.07|224.94|2
1760727900000|2025-10-17 19:05:00|225.07|225.04|225.12|224.99|225.12|225.04|225.02|224.89|1
1760728200000|2025-10-17 19:10:00|225.17|225.04|225.17|225.09|225.22|225.14|225.17|224.99|4
1760728500000|2025-10-17 19:15:00|225.22|225.04|225.22|225.09|225.22|225.09|225.22|225.04|3
1760728800000|2025-10-17 19:20:00|225.27|225.14|225.22|225.09|225.27|225.14|225.22|225.09|9
1760729100000|2025-10-17 19:25:00|225.17|225.04|225.22|225.09|225.22|225.14|225.17|225.04|15
1760729400000|2025-10-17 19:30:00|225.17|225.04|225.12|225.04|225.17|225.04|225.07|224.94|14
1760729700000|2025-10-17 19:35:00|225.17|224.99|225.12|224.99|225.17|225.04|225.07|224.99|123
1760730000000|2025-10-17 19:40:00|225.17|225.04|225.17|225.04|225.17|225.04|225.12|224.99|28
1760730300000|2025-10-17 19:45:00|225.12|225.09|225.27|225.14|225.27|225.14|225.12|225.04|3
1760730600000|2025-10-17 19:50:00|225.22|225.09|225.17|225.04|225.27|225.14|225.12|224.99|51
1760730900000|2025-10-17 19:55:00|225.22|225.09|225.17|225.04|225.22|225.14|225.07|224.94|326
1760940000000|2025-10-20 06:00:00|225.52|225.44|225.57|225.44|225.62|225.54|225.42|225.29|276
1760940300000|2025-10-20 06:05:00|225.62|225.49|225.57|225.44|225.72|225.59|225.47|225.39|33
1760940600000|2025-10-20 06:10:00|225.52|225.39|225.42|225.29|225.52|225.44|225.37|225.29|23
1760940900000|2025-10-20 06:15:00|225.47|225.34|225.77|225.64|225.77|225.69|225.47|225.29|598
1760941200000|2025-10-20 06:20:00|225.72|225.69|226.12|225.99|226.12|226.04|225.72|225.64|210
1760941500000|2025-10-20 06:25:00|226.07|226.04|226.02|225.89|226.32|226.24|225.97|225.89|623
1760941800000|2025-10-20 06:30:00|226.07|225.94|226.17|226.04|226.27|226.14|226.07|225.94|364
1760942100000|2025-10-20 06:35:00|226.12|226.09|226.22|226.09|226.32|226.19|226.12|226.09|286
1760942400000|2025-10-20 06:40:00|226.17|226.14|226.17|226.04|226.27|226.19|226.12|226.04|15
1760942700000|2025-10-20 06:45:00|226.12|226.09|226.02|225.94|226.17|226.09|226.02|225.89|358
1760943000000|2025-10-20 06:50:00|226.07|225.99|226.17|226.09|226.37|226.29|226.07|225.99|488
1760943300000|2025-10-20 06:55:00|226.22|226.14|226.27|226.19|226.27|226.19|225.92|225.84|351
1760943600000|2025-10-20 07:00:00|226.42|226.34|226.47|226.39|226.52|226.44|225.97|225.89|2490
1760943900000|2025-10-20 07:05:00|226.52|226.44|226.87|226.79|226.97|226.89|226.42|226.34|1429
1760944200000|2025-10-20 07:10:00|226.82|226.74|226.92|226.84|227.12|227.04|226.67|226.54|1067
1760944500000|2025-10-20 07:15:00|226.97|226.89|227.12|227.04|227.37|227.29|226.92|226.84|1224
1760944800000|2025-10-20 07:20:00|227.17|227.09|227.32|227.24|227.62|227.54|227.07|226.99|1011
1760945100000|2025-10-20 07:25:00|227.37|227.29|227.62|227.49|227.62|227.54|227.07|226.99|4561
1760945400000|2025-10-20 07:30:00|227.57|227.54|227.57|227.49|227.67|227.59|227.37|227.29|931
1760945700000|2025-10-20 07:35:00|227.62|227.54|227.82|227.74|227.87|227.79|227.57|227.49|1104
1760946000000|2025-10-20 07:40:00|227.77|227.69|227.92|227.84|228.12|228.04|227.77|227.69|1899
1760946300000|2025-10-20 07:45:00|227.97|227.89|228.02|227.94|228.12|228.04|227.72|227.64|1460
1760946600000|2025-10-20 07:50:00|228.07|227.99|228.02|227.94|228.12|228.04|227.92|227.84|1171
1760946900000|2025-10-20 07:55:00|228.07|227.99|228.02|227.94|228.17|228.09|227.82|227.74|1455
1760947200000|2025-10-20 08:00:00|228.07|227.99|227.62|227.54|228.12|228.04|227.52|227.44|1196
1760947500000|2025-10-20 08:05:00|227.67|227.49|227.32|227.24|227.67|227.54|227.12|227.04|1146
1760947800000|2025-10-20 08:10:00|227.27|227.19|227.07|226.99|227.37|227.24|227.07|226.99|699
1760948100000|2025-10-20 08:15:00|226.97|226.89|226.42|226.34|227.02|226.94|226.32|226.24|2897
1760948400000|2025-10-20 08:20:00|226.37|226.29|225.82|225.74|226.47|226.39|225.82|225.74|1944
1760948700000|2025-10-20 08:25:00|225.87|225.79|225.87|225.79|225.97|225.89|225.52|225.44|1533
1760949000000|2025-10-20 08:30:00|225.82|225.74|225.72|225.64|225.87|225.74|225.67|225.59|984
1760949300000|2025-10-20 08:35:00|225.67|225.59|225.62|225.54|225.77|225.69|225.22|225.14|1159
1760949600000|2025-10-20 08:40:00|225.67|225.59|225.22|225.14|225.72|225.64|225.12|224.99|1389
1760949900000|2025-10-20 08:45:00|225.27|225.19|225.07|224.99|225.32|225.19|224.87|224.74|2544
1760950200000|2025-10-20 08:50:00|225.12|225.04|225.22|225.14|225.62|225.54|225.07|224.99|4050
1760950500000|2025-10-20 08:55:00|225.17|225.09|224.67|224.59|225.27|225.19|224.62|224.54|2052
1760950800000|2025-10-20 09:00:00|224.62|224.54|224.77|224.69|224.77|224.69|224.52|224.44|1207
1760951100000|2025-10-20 09:05:00|224.82|224.64|224.87|224.79|224.92|224.84|224.37|224.29|2999
1760951400000|2025-10-20 09:10:00|224.92|224.84|224.87|224.74|225.12|225.04|224.72|224.64|1882
1760951700000|2025-10-20 09:15:00|224.92|224.79|224.67|224.59|224.92|224.84|224.42|224.34|1836
1760952000000|2025-10-20 09:20:00|224.62|224.54|225.17|225.09|225.22|225.14|224.42|224.34|1350
1760952300000|2025-10-20 09:25:00|225.22|225.14|224.87|224.79|225.57|225.49|224.82|224.74|1913
1760952600000|2025-10-20 09:30:00|224.82|224.74|224.52|224.44|225.02|224.94|224.47|224.39|691
1760952900000|2025-10-20 09:35:00|224.47|224.39|224.07|223.99|224.67|224.54|223.92|223.84|2401
1760953200000|2025-10-20 09:40:00|224.12|224.04|223.97|223.89|224.32|224.24|223.67|223.54|1870
1760953500000|2025-10-20 09:45:00|223.92|223.84|223.72|223.59|224.12|224.04|223.62|223.54|2181
1760953800000|2025-10-20 09:50:00|223.67|223.64|223.87|223.79|224.17|224.09|223.62|223.54|1074
1760954100000|2025-10-20 09:55:00|223.92|223.74|224.12|224.04|224.37|224.24|223.92|223.74|1059
1760954400000|2025-10-20 10:00:00|224.07|223.99|224.57|224.49|224.62|224.54|224.07|223.94|2357
1760954700000|2025-10-20 10:05:00|224.62|224.54|224.52|224.44|224.62|224.54|224.32|224.24|998
1760955000000|2025-10-20 10:10:00|224.47|224.39|224.97|224.89|225.02|224.94|224.47|224.39|1457
1760955300000|2025-10-20 10:15:00|225.02|224.94|225.12|225.04|225.12|225.04|224.92|224.84|1022
1760955600000|2025-10-20 10:20:00|225.17|225.09|225.07|224.99|225.22|225.14|225.02|224.94|476
1760955900000|2025-10-20 10:25:00|225.12|224.94|225.32|225.19|225.32|225.24|224.92|224.84|3073
1760956200000|2025-10-20 10:30:00|225.37|225.24|225.52|225.39|225.57|225.49|225.27|225.19|2212
1760956500000|2025-10-20 10:35:00|225.57|225.44|225.27|225.19|225.72|225.64|225.07|224.99|864
1760956800000|2025-10-20 10:40:00|225.32|225.24|225.27|225.14|225.47|225.39|225.22|225.14|705
1760957100000|2025-10-20 10:45:00|225.32|225.19|225.17|225.09|225.32|225.24|225.07|224.94|1143
1760957400000|2025-10-20 10:50:00|225.22|225.14|225.12|225.04|225.27|225.19|225.02|224.94|255
1760957700000|2025-10-20 10:55:00|225.17|225.09|225.12|224.99|225.27|225.14|225.07|224.94|500
1760958000000|2025-10-20 11:00:00|225.02|224.94|224.97|224.84|225.12|225.04|224.92|224.84|503
1760958300000|2025-10-20 11:05:00|224.92|224.79|224.92|224.84|224.97|224.89|224.67|224.59|485
1760958600000|2025-10-20 11:10:00|224.97|224.89|224.72|224.59|224.97|224.89|224.67|224.59|321
1760958900000|2025-10-20 11:15:00|224.67|224.64|224.82|224.74|225.02|224.89|224.67|224.64|368
1760959200000|2025-10-20 11:20:00|224.77|224.69|224.52|224.44|224.87|224.79|224.47|224.39|866
1760959500000|2025-10-20 11:25:00|224.57|224.49|224.67|224.59|224.77|224.64|224.42|224.34|256
1760959800000|2025-10-20 11:30:00|224.62|224.54|224.57|224.49|224.67|224.59|224.42|224.34|546
1760960100000|2025-10-20 11:35:00|224.62|224.44|224.32|224.24|224.62|224.49|224.32|224.19|242
1760960400000|2025-10-20 11:40:00|224.27|224.19|224.42|224.34|224.42|224.34|224.02|223.94|1105
1760960700000|2025-10-20 11:45:00|224.37|224.29|224.37|224.29|224.42|224.34|224.27|224.19|498
1760961000000|2025-10-20 11:50:00|224.42|224.24|224.72|224.64|224.82|224.74|224.42|224.24|651
1760961300000|2025-10-20 11:55:00|224.77|224.59|224.52|224.44|224.77|224.69|224.52|224.39|402
1760961600000|2025-10-20 12:00:00|224.62|224.49|224.82|224.74|224.82|224.74|224.57|224.44|213
1760961900000|2025-10-20 12:05:00|224.87|224.79|224.82|224.74|224.92|224.84|224.72|224.64|294
1760962200000|2025-10-20 12:10:00|224.87|224.79|224.92|224.84|224.92|224.84|224.72|224.64|263
1760962500000|2025-10-20 12:15:00|224.87|224.79|225.22|225.14|225.27|225.19|224.87|224.79|357
1760962800000|2025-10-20 12:20:00|225.17|225.09|225.22|225.09|225.27|225.19|225.12|225.04|187
1760963100000|2025-10-20 12:25:00|225.17|225.14|225.22|225.14|225.37|225.29|225.12|225.04|147
1760963400000|2025-10-20 12:30:00|225.17|225.09|225.07|224.99|225.22|225.14|225.07|224.99|533
1760963700000|2025-10-20 12:35:00|225.12|225.04|224.97|224.89|225.12|225.04|224.87|224.74|328
1760964000000|2025-10-20 12:40:00|225.02|224.94|225.17|225.09|225.17|225.09|224.97|224.89|317
1760964300000|2025-10-20 12:45:00|225.12|225.04|225.42|225.34|225.47|225.39|225.12|225.04|244
1760964600000|2025-10-20 12:50:00|225.47|225.39|225.57|225.44|225.62|225.49|225.37|225.29|827
1760964900000|2025-10-20 12:55:00|225.62|225.49|225.42|225.34|225.62|225.54|225.37|225.24|666
1760965200000|2025-10-20 13:00:00|225.47|225.39|225.57|225.49|225.62|225.54|225.37|225.29|909
1760965500000|2025-10-20 13:05:00|225.62|225.44|225.67|225.59|225.72|225.64|225.57|225.44|585
1760965800000|2025-10-20 13:10:00|225.62|225.54|225.62|225.54|225.62|225.59|225.47|225.39|473
1760966100000|2025-10-20 13:15:00|225.57|225.49|225.47|225.34|225.57|225.49|225.37|225.29|498
1760966400000|2025-10-20 13:20:00|225.42|225.39|225.67|225.54|225.72|225.64|225.42|225.34|1765
1760966700000|2025-10-20 13:25:00|225.62|225.59|225.77|225.69|225.82|225.74|225.57|225.49|3654
1760967000000|2025-10-20 13:30:00|225.82|225.74|225.62|225.54|225.82|225.74|225.57|225.49|1364
1760967300000|2025-10-20 13:35:00|225.57|225.49|225.72|225.64|225.82|225.74|225.57|225.49|1269
1760967600000|2025-10-20 13:40:00|225.77|225.69|225.67|225.59|225.82|225.74|225.62|225.54|1600
1760967900000|2025-10-20 13:45:00|225.72|225.64|225.67|225.59|225.87|225.79|225.67|225.59|2253
1760968200000|2025-10-20 13:50:00|225.72|225.64|225.77|225.69|225.82|225.74|225.62|225.54|2049
1760968500000|2025-10-20 13:55:00|225.72|225.64|225.67|225.54|225.77|225.69|225.47|225.39|1944
1760968800000|2025-10-20 14:00:00|225.72|225.59|225.92|225.84|225.92|225.84|225.72|225.59|1386
1760969100000|2025-10-20 14:05:00|225.97|225.89|226.02|225.94|226.17|226.09|225.92|225.84|4098
1760969400000|2025-10-20 14:10:00|225.97|225.89|226.02|225.94|226.07|225.99|225.82|225.74|1041
1760969700000|2025-10-20 14:15:00|226.07|225.99|226.12|225.99|226.27|226.19|226.02|225.94|1564
1760970000000|2025-10-20 14:20:00|226.07|226.04|225.97|225.89|226.22|226.14|225.97|225.89|3286
1760970300000|2025-10-20 14:25:00|225.92|225.84|225.97|225.89|226.12|225.99|225.82|225.74|842
1760970600000|2025-10-20 14:30:00|226.02|225.94|226.22|226.09|226.32|226.24|225.97|225.89|1348
1760970900000|2025-10-20 14:35:00|226.17|226.14|226.17|226.09|226.22|226.14|225.92|225.84|641
1760971200000|2025-10-20 14:40:00|226.12|226.04|226.47|226.39|226.47|226.39|226.07|225.99|1950
1760971500000|2025-10-20 14:45:00|226.52|226.44|226.62|226.54|226.67|226.59|226.47|226.39|1931
1760971800000|2025-10-20 14:50:00|226.57|226.49|226.12|226.04|226.57|226.49|226.02|225.94|2082
1760972100000|2025-10-20 14:55:00|226.17|226.09|225.97|225.89|226.17|226.09|225.97|225.89|753
1760972400000|2025-10-20 15:00:00|225.92|225.84|226.02|225.94|226.07|225.99|225.77|225.69|1920
1760972700000|2025-10-20 15:05:00|226.07|225.99|226.27|226.19|226.27|226.19|226.02|225.99|1499
1760973000000|2025-10-20 15:10:00|226.32|226.24|226.12|226.04|226.42|226.34|226.12|226.04|1960
1760973300000|2025-10-20 15:15:00|226.17|226.09|226.12|225.99|226.17|226.09|225.97|225.89|3401
1760973600000|2025-10-20 15:20:00|226.07|225.94|226.07|225.99|226.17|226.09|225.92|225.84|2690
1760973900000|2025-10-20 15:25:00|226.02|225.94|226.02|225.94|226.07|225.99|225.97|225.89|3260
1760974200000|2025-10-20 15:30:00|225.97|225.89|225.72|225.64|226.07|225.99|225.72|225.64|5733
1760974500000|2025-10-20 15:35:00|225.77|225.59|225.82|225.74|225.87|225.79|225.67|225.54|1850
1760974800000|2025-10-20 15:40:00|225.87|225.79|225.87|225.79|225.92|225.84|225.82|225.74|968
1760975100000|2025-10-20 15:45:00|225.92|225.84|226.12|226.04|226.12|226.04|225.92|225.84|302
1760975400000|2025-10-20 15:50:00|226.17|226.09|225.82|225.69|226.17|226.09|225.62|225.54|737
1760975700000|2025-10-20 15:55:00|225.77|225.64|225.62|225.54|225.77|225.64|225.57|225.49|457
1760976000000|2025-10-20 16:00:00|225.67|225.59|225.72|225.64|225.72|225.64|225.52|225.44|745
1760976300000|2025-10-20 16:05:00|225.67|225.59|225.67|225.59|225.77|225.69|225.67|225.59|41
1760976600000|2025-10-20 16:10:00|225.62|225.54|225.57|225.49|225.67|225.59|225.52|225.44|85
1760976900000|2025-10-20 16:15:00|225.52|225.44|225.67|225.54|225.67|225.59|225.52|225.44|244
1760977200000|2025-10-20 16:20:00|225.62|225.49|225.67|225.59|225.67|225.59|225.57|225.49|21
1760977500000|2025-10-20 16:25:00|225.72|225.64|225.82|225.74|225.92|225.79|225.72|225.59|384
1760977800000|2025-10-20 16:30:00|225.77|225.69|225.72|225.64|225.77|225.69|225.67|225.59|141
1760978100000|2025-10-20 16:35:00|225.77|225.59|225.77|225.69|225.77|225.69|225.67|225.59|13
1760978400000|2025-10-20 16:40:00|225.82|225.74|225.82|225.69|225.87|225.74|225.77|225.69|27
1760978700000|2025-10-20 16:45:00|225.77|225.64|225.77|225.64|225.82|225.69|225.72|225.64|30
1760979000000|2025-10-20 16:50:00|225.72|225.59|225.72|225.59|225.77|225.64|225.67|225.59|27
1760979300000|2025-10-20 16:55:00|225.67|225.64|225.77|225.64|225.77|225.64|225.67|225.59|10
1760979600000|2025-10-20 17:00:00|225.82|225.69|225.87|225.79|225.87|225.79|225.82|225.69|194
1760979900000|2025-10-20 17:05:00|225.92|225.84|225.92|225.79|225.97|225.84|225.87|225.79|276
1760980200000|2025-10-20 17:10:00|225.97|225.84|226.02|225.94|226.02|225.94|225.97|225.84|320
1760980500000|2025-10-20 17:15:00|226.07||226.07||226.07||226.02||40
1760980800000|2025-10-20 17:20:00|226.02|225.99|226.12|226.04|226.12|226.04|226.02|225.94|123
1760981100000|2025-10-20 17:25:00|226.07|225.99|226.07|225.94|226.07|225.99|226.07|225.94|25
1760981400000|2025-10-20 17:30:00|226.12|225.99|226.12|225.99|226.12|225.99|226.07|225.99|6
1760981700000|2025-10-20 17:35:00|226.17|226.04|226.12|226.04|226.17|226.04|226.12|226.04|14
1760982000000|2025-10-20 17:40:00|226.17|226.09|226.17|226.09|226.22|226.09|226.12|226.09|1
1760982300000|2025-10-20 17:45:00|226.22||226.22||226.22||226.17||1
1760982600000|2025-10-20 17:50:00|226.17||226.22||226.22||226.17||0
1760982900000|2025-10-20 17:55:00|226.17||226.22||226.22||226.17||0
1760983200000|2025-10-20 18:00:00|226.27|226.14|226.27|226.19|226.27|226.19|226.22|226.14|12
1760983500000|2025-10-20 18:05:00|226.32|226.24|226.32|226.19|226.32|226.24|226.27|226.19|33
1760983800000|2025-10-20 18:10:00||226.24||226.24||226.24||226.19|6
1760984100000|2025-10-20 18:15:00|226.27|226.19|226.27|226.19|226.27|226.19|226.27|226.19|7
1760984400000|2025-10-20 18:20:00|226.32|226.14|226.32|226.19|226.32|226.19|226.32|226.14|4
1760984700000|2025-10-20 18:25:00|226.27|226.14|226.27|226.14|226.27|226.14|226.22|226.14|32
1760985000000|2025-10-20 18:30:00|226.22|226.09|226.22|226.09|226.22|226.09|226.17|226.04|12
1760985300000|2025-10-20 18:35:00||226.14||226.14||226.14||226.09|5
1760985600000|2025-10-20 18:40:00|226.17|226.09|226.22|226.09|226.22|226.09|226.17|226.09|6
1760985900000|2025-10-20 18:45:00|226.17|226.04|226.12|226.04|226.17|226.04|226.12|226.04|57
1760986200000|2025-10-20 18:50:00|226.17||226.12||226.17||226.12||19
1760986500000|2025-10-20 18:55:00|226.17|226.09|226.22|226.14|226.22|226.14|226.12|226.09|33
1760986800000|2025-10-20 19:00:00|226.17|226.09|226.17|226.09|226.22|226.14|226.17|226.09|13
1760987100000|2025-10-20 19:05:00|||||||||3
1760987400000|2025-10-20 19:10:00|226.12|226.04|226.12|226.04|226.12|226.04|226.07|225.99|7
1760987700000|2025-10-20 19:15:00||225.99||225.99||226.04||225.99|17
1760988000000|2025-10-20 19:20:00|226.07|226.04|226.07|225.99|226.12|226.04|226.02|225.94|39
1760988300000|2025-10-20 19:25:00|226.12|226.04|226.17|226.04|226.17|226.04|226.07|226.04|5
1760988600000|2025-10-20 19:30:00|226.12|226.09|226.17|226.09|226.17|226.09|226.12|226.09|22
1760988900000|2025-10-20 19:35:00|226.22|226.14|226.22|226.09|226.22|226.14|226.17|226.09|54
1760989200000|2025-10-20 19:40:00|226.17|226.14|226.17|226.09|226.17|226.14|226.17|226.09|20
1760989500000|2025-10-20 19:45:00|226.22|226.14|226.27|226.19|226.27|226.19|226.22|226.14|150
1760989800000|2025-10-20 19:50:00|226.32|226.24|226.37|226.24|226.37|226.24|226.27|226.19|99
1760990100000|2025-10-20 19:55:00|226.32|226.29|226.12|225.99|226.42|226.29|226.07|225.99|402
1761026400000|2025-10-21 06:00:00|225.92|225.79|225.72|225.59|226.07|225.94|225.67|225.59|232
1761026700000|2025-10-21 06:05:00|225.67|225.54|225.72|225.59|225.77|225.69|225.62|225.49|15
1761027000000|2025-10-21 06:10:00|225.77|225.64|225.77|225.69|225.77|225.69|225.77|225.59|3
1761027300000|2025-10-21 06:15:00|225.82|225.64|225.87|225.74|225.92|225.84|225.82|225.64|24
1761027600000|2025-10-21 06:20:00|225.82|225.79|226.02|225.89|226.02|225.89|225.82|225.74|58
1761027900000|2025-10-21 06:25:00|225.97|225.94|225.97|225.84|226.02|225.94|225.92|225.79|101
1761028200000|2025-10-21 06:30:00|226.02|225.89|226.12|225.99|226.22|226.14|225.97|225.89|175
1761028500000|2025-10-21 06:35:00|226.17|226.04|226.12|225.99|226.22|226.14|226.02|225.94|82
1761028800000|2025-10-21 06:40:00|226.07|226.04|226.12|226.04|226.22|226.14|226.02|225.94|117
1761029100000|2025-10-21 06:45:00|226.07|225.99|226.47|226.39|226.47|226.39|226.02|225.94|175
1761029400000|2025-10-21 06:50:00|226.52|226.44|226.37|226.29|226.57|226.49|226.32|226.24|292
1761029700000|2025-10-21 06:55:00|226.32|226.24|226.52|226.44|226.72|226.64|226.32|226.24|1526
1761030000000|2025-10-21 07:00:00|226.67|226.59|226.47|226.34|226.82|226.69|226.22|226.14|2186
1761030300000|2025-10-21 07:05:00|226.42|226.39|226.22|226.14|226.62|226.54|226.17|226.09|1216
1761030600000|2025-10-21 07:10:00|226.27|226.19|225.82|225.69|226.27|226.19|225.77|225.69|1191
1761030900000|2025-10-21 07:15:00|225.77|225.64|225.77|225.69|226.02|225.89|225.67|225.59|617
1761031200000|2025-10-21 07:20:00|225.82|225.74|225.92|225.84|226.07|225.99|225.77|225.69|535
1761031500000|2025-10-21 07:25:00|225.87|225.79|226.12|226.04|226.17|226.09|225.87|225.79|708
1761031800000|2025-10-21 07:30:00|226.17|226.09|226.17|226.09|226.32|226.24|226.07|225.99|429
1761032100000|2025-10-21 07:35:00|226.12|226.04|226.17|226.04|226.32|226.24|226.02|225.94|364
1761032400000|2025-10-21 07:40:00|226.22|226.09|226.12|226.04|226.22|226.14|225.97|225.84|481
1761032700000|2025-10-21 07:45:00|226.07|225.99|226.42|226.29|226.57|226.49|226.07|225.99|566
1761033000000|2025-10-21 07:50:00|226.47|226.34|226.52|226.44|226.67|226.54|226.37|226.29|761
1761033300000|2025-10-21 07:55:00|226.57|226.39|226.57|226.49|226.57|226.49|226.32|226.19|1359
1761033600000|2025-10-21 08:00:00|226.62|226.54|226.22|226.14|226.67|226.54|226.22|226.14|2836
1761033900000|2025-10-21 08:05:00|226.27|226.19|226.17|226.04|226.32|226.24|226.07|225.99|671
1761034200000|2025-10-21 08:10:00|226.12|226.09|226.02|225.94|226.17|226.09|225.92|225.84|542
1761034500000|2025-10-21 08:15:00|225.97|225.89|225.77|225.69|225.97|225.89|225.52|225.39|2071
1761034800000|2025-10-21 08:20:00|225.82|225.74|225.82|225.69|225.97|225.84|225.67|225.59|919
1761035100000|2025-10-21 08:25:00|225.77|225.64|225.82|225.74|225.87|225.79|225.67|225.59|517
1761035400000|2025-10-21 08:30:00|225.77|225.69|225.72|225.64|225.82|225.74|225.67|225.59|247
1761035700000|2025-10-21 08:35:00|225.77|225.69|225.67|225.54|225.82|225.74|225.67|225.54|405
1761036000000|2025-10-21 08:40:00|225.62|225.59|225.32|225.24|225.67|225.59|225.27|225.19|792
1761036300000|2025-10-21 08:45:00|225.37|225.19|225.47|225.39|225.47|225.39|225.17|225.09|475
1761036600000|2025-10-21 08:50:00|225.52|225.44|225.67|225.59|225.67|225.59|225.42|225.34|281
1761036900000|2025-10-21 08:55:00|225.77|225.69|225.22|225.14|225.77|225.69|225.22|225.14|193
1761037200000|2025-10-21 09:00:00|225.27|225.19|225.12|225.04|225.37|225.24|225.07|224.99|784
1761037500000|2025-10-21 09:05:00|225.07|224.99|225.32|225.24|225.42|225.29|225.07|224.99|278
1761037800000|2025-10-21 09:10:00|225.37|225.29|225.67|225.59|225.67|225.59|225.27|225.19|243
1761038100000|2025-10-21 09:15:00|225.62|225.54|225.67|225.59|225.77|225.69|225.62|225.54|529
1761038400000|2025-10-21 09:20:00|225.72|225.64|225.67|225.59|225.77|225.69|225.62|225.54|1159
1761038700000|2025-10-21 09:25:00|225.62|225.54|225.77|225.69|225.77|225.69|225.62|225.54|655
1761039000000|2025-10-21 09:30:00|225.87|225.74|226.02|225.94|226.07|225.99|225.87|225.74|558
1761039300000|2025-10-21 09:35:00|226.07|225.99|226.07|225.99|226.22|226.14|226.02|225.94|1285
1761039600000|2025-10-21 09:40:00|226.12|226.04|226.02|225.94|226.17|226.09|225.97|225.89|979
1761039900000|2025-10-21 09:45:00|225.97|225.89|225.72|225.59|226.02|225.89|225.72|225.59|307
1761040200000|2025-10-21 09:50:00|225.77|225.64|225.92|225.84|225.97|225.89|225.77|225.64|800
1761040500000|2025-10-21 09:55:00|225.97|225.89|226.22|226.14|226.22|226.14|225.92|225.84|806
1761040800000|2025-10-21 10:00:00|226.32|226.24|226.17|226.09|226.32|226.24|225.97|225.89|620
1761041100000|2025-10-21 10:05:00|226.12|226.04|226.12|226.04|226.22|226.14|226.12|225.99|186
1761041400000|2025-10-21 10:10:00|226.07|225.99|226.22|226.14|226.22|226.14|226.07|225.99|140
1761041700000|2025-10-21 10:15:00|226.27|226.19|226.22|226.14|226.32|226.24|226.17|226.09|341
1761042000000|2025-10-21 10:20:00|226.27|226.19|226.37|226.29|226.42|226.34|226.17|226.09|2348
1761042300000|2025-10-21 10:25:00|226.42|226.24|226.47|226.39|226.52|226.44|226.37|226.24|896
1761042600000|2025-10-21 10:30:00|226.52|226.44|226.52|226.44|226.62|226.54|226.52|226.44|1112
1761042900000|2025-10-21 10:35:00|226.57|226.49|226.62|226.54|226.67|226.54|226.42|226.34|416
1761043200000|2025-10-21 10:40:00|226.57|226.49|226.67|226.59|226.72|226.64|226.52|226.44|352
1761043500000|2025-10-21 10:45:00|226.72|226.64|226.82|226.74|226.87|226.79|226.72|226.59|986
1761043800000|2025-10-21 10:50:00|226.87|226.79|226.87|226.74|226.87|226.79|226.72|226.64|300
1761044100000|2025-10-21 10:55:00|226.82|226.79|226.72|226.64|227.02|226.94|226.67|226.59|480
1761044400000|2025-10-21 11:00:00|226.77|226.69|226.77|226.69|226.82|226.74|226.72|226.64|353
1761044700000|2025-10-21 11:05:00|226.82|226.74|226.57|226.49|226.82|226.74|226.57|226.49|550
1761045000000|2025-10-21 11:10:00|226.52|226.44|226.77|226.69|226.77|226.69|226.47|226.39|375
1761045300000|2025-10-21 11:15:00|226.72|226.64|226.57|226.49|226.87|226.79|226.57|226.49|493
1761045600000|2025-10-21 11:20:00|226.62|226.54|226.62|226.54|226.72|226.64|226.52|226.44|251
1761045900000|2025-10-21 11:25:00|226.67|226.59|226.67|226.59|226.72|226.64|226.62|226.54|1624
1761046200000|2025-10-21 11:30:00|226.62|226.54|226.72|226.64|226.82|226.74|226.62|226.54|668
1761046500000|2025-10-21 11:35:00|226.67|226.59|226.72|226.64|226.77|226.69|226.62|226.54|1995
1761046800000|2025-10-21 11:40:00|226.67|226.59|226.67|226.59|226.72|226.64|226.62|226.54|919
1761047100000|2025-10-21 11:45:00|226.72|226.64|226.67|226.59|226.72|226.64|226.62|226.54|796
1761047400000|2025-10-21 11:50:00|226.72|226.64|226.67|226.59|226.72|226.64|226.57|226.49|723
1761047700000|2025-10-21 11:55:00|226.72|226.64|226.72|226.64|226.77|226.69|226.67|226.59|2430
1761048000000|2025-10-21 12:00:00|226.67|226.59|226.57|226.49|226.77|226.69|226.52|226.44|848
1761048300000|2025-10-21 12:05:00|226.62|226.54|226.62|226.54|226.72|226.59|226.57|226.49|682
1761048600000|2025-10-21 12:10:00|226.57|226.49|226.52|226.44|226.57|226.49|226.47|226.39|473
1761048900000|2025-10-21 12:15:00|226.47|226.39|226.62|226.54|226.62|226.54|226.47|226.39|678
1761049200000|2025-10-21 12:20:00|226.57|226.49|226.47|226.34|226.57|226.49|226.47|226.34|389
1761049500000|2025-10-21 12:25:00|226.42|226.39|226.62|226.54|226.67|226.59|226.42|226.34|311
1761049800000|2025-10-21 12:30:00|226.67|226.59|226.72|226.64|226.77|226.69|226.67|226.59|388
1761050100000|2025-10-21 12:35:00|226.67|226.59|226.72|226.64|226.82|226.69|226.67|226.59|595
1761050400000|2025-10-21 12:40:00|226.67|226.59|226.62|226.54|226.77|226.69|226.57|226.49|571
1761050700000|2025-10-21 12:45:00|226.67|226.49|226.47|226.39|226.67|226.54|226.42|226.34|249
1761051000000|2025-10-21 12:50:00|226.42|226.34|226.52|226.44|226.62|226.49|226.37|226.29|952
1761051300000|2025-10-21 12:55:00|226.57|226.49|226.57|226.49|226.62|226.54|226.52|226.44|332
1761051600000|2025-10-21 13:00:00|226.62|226.54|226.32|226.19|226.67|226.59|226.27|226.19|563
1761051900000|2025-10-21 13:05:00|226.27|226.14|226.12|226.04|226.32|226.19|226.12|226.04|526
1761052200000|2025-10-21 13:10:00|226.17|225.99|226.07|225.99|226.17|226.04|225.92|225.84|556
1761052500000|2025-10-21 13:15:00|226.12|226.04|226.22|226.14|226.22|226.14|225.97|225.89|365
1761052800000|2025-10-21 13:20:00|226.17|226.09|226.17|226.09|226.32|226.24|226.12|226.04|1099
1761053100000|2025-10-21 13:25:00|226.12|226.04|226.32|226.24|226.32|226.24|226.12|226.04|2218
1761053400000|2025-10-21 13:30:00|226.27|226.19|225.77|225.69|226.27|226.19|225.72|225.64|1506
1761053700000|2025-10-21 13:35:00|225.72|225.64|225.72|225.64|225.87|225.79|225.62|225.54|882
1761054000000|2025-10-21 13:40:00|225.77|225.59|225.52|225.44|225.82|225.74|225.52|225.44|666
1761054300000|2025-10-21 13:45:00|225.57|225.49|225.07|224.99|225.57|225.49|224.97|224.89|1729
1761054600000|2025-10-21 13:50:00|225.12|225.04|225.22|225.09|225.32|225.24|225.07|224.99|3550
1761054900000|2025-10-21 13:55:00|225.27|225.14|225.32|225.19|225.32|225.24|225.07|224.99|948
1761055200000|2025-10-21 14:00:00|225.27|225.24|224.92|224.84|225.32|225.24|224.87|224.79|932
1761055500000|2025-10-21 14:05:00|224.97|224.89|225.07|224.99|225.12|225.04|224.77|224.69|1167
1761055800000|2025-10-21 14:10:00|225.12|225.04|225.27|225.19|225.37|225.29|225.02|224.89|466
1761056100000|2025-10-21 14:15:00|225.22|225.14|225.37|225.29|225.47|225.34|225.17|225.04|1061
1761056400000|2025-10-21 14:20:00|225.42|225.34|225.47|225.34|225.57|225.49|225.37|225.29|1010
1761056700000|2025-10-21 14:25:00|225.42|225.39|225.57|225.49|225.62|225.54|225.42|225.34|813
1761057000000|2025-10-21 14:30:00|225.62|225.44|225.82|225.74|225.87|225.74|225.57|225.44|756
1761057300000|2025-10-21 14:35:00|225.77|225.69|225.67|225.54|225.92|225.84|225.62|225.54|1257
1761057600000|2025-10-21 14:40:00|225.62|225.59|225.42|225.34|225.72|225.64|225.42|225.29|1472
1761057900000|2025-10-21 14:45:00|225.47|225.39|225.37|225.24|225.47|225.39|225.27|225.19|845
1761058200000|2025-10-21 14:50:00|225.42|225.29|225.62|225.54|225.67|225.54|225.27|225.19|1103
1761058500000|2025-10-21 14:55:00|225.57|225.49|225.37|225.29|225.62|225.54|225.37|225.29|1475
1761058800000|2025-10-21 15:00:00|225.42|225.34|225.62|225.54|225.67|225.59|225.37|225.29|1757
1761059100000|2025-10-21 15:05:00|225.67|225.59|225.57|225.49|225.82|225.74|225.57|225.49|1614
1761059400000|2025-10-21 15:10:00|225.62|225.54|225.32|225.24|225.67|225.59|225.22|225.14|1224
1761059700000|2025-10-21 15:15:00|225.27|225.19|224.92|224.84|225.27|225.19|224.82|224.69|2196
1761060000000|2025-10-21 15:20:00|224.87|224.79|224.87|224.79|224.92|224.84|224.67|224.59|1288
1761060300000|2025-10-21 15:25:00|224.82|224.74|224.87|224.79|224.87|224.79|224.77|224.69|2087
1761060600000|2025-10-21 15:30:00|224.82|224.74|224.62|224.54|224.92|224.84|224.57|224.49|3413
1761060900000|2025-10-21 15:35:00|224.57|224.49|224.77|224.69|224.77|224.69|224.47|224.39|1963
1761061200000|2025-10-21 15:40:00|224.72|224.64|224.92|224.84|224.92|224.84|224.72|224.64|523
1761061500000|2025-10-21 15:45:00|224.97|224.89|225.02|224.94|225.07|224.99|224.97|224.89|573
1761061800000|2025-10-21 15:50:00|225.07|224.99|225.12|225.04|225.17|225.09|225.02|224.94|219
1761062100000|2025-10-21 15:55:00|225.17|224.99|225.02|224.94|225.17|225.09|225.02|224.94|2683
1761062400000|2025-10-21 16:00:00|224.97|224.89|224.82|224.74|225.02|224.94|224.82|224.74|568
1761062700000|2025-10-21 16:05:00|224.87|224.79|224.87|224.79|224.92|224.84|224.82|224.74|229
1761063000000|2025-10-21 16:10:00|224.92|224.74|224.87|224.79|224.92|224.84|224.87|224.74|285
1761063300000|2025-10-21 16:15:00|224.82|224.74|224.72|224.64|224.87|224.79|224.72|224.64|326
1761063600000|2025-10-21 16:20:00|224.67|224.59|224.82|224.69|224.82|224.74|224.67|224.59|141
1761063900000|2025-10-21 16:25:00|224.77|224.74|224.77|224.69|224.82|224.74|224.77|224.69|67
1761064200000|2025-10-21 16:30:00|224.72|224.64|224.72|224.64|224.77|224.69|224.67|224.59|183
1761064500000|2025-10-21 16:35:00|224.77|224.69|224.72|224.64|224.77|224.69|224.67|224.54|353
1761064800000|2025-10-21 16:40:00|224.67|224.59|224.67|224.59|224.72|224.64|224.67|224.59|131
1761065100000|2025-10-21 16:45:00|224.72|224.64|224.72|224.64|224.72|224.64|224.67|224.59|222
1761065400000|2025-10-21 16:50:00|224.67|224.59|224.37|224.29|224.67|224.59|224.37|224.24|600
1761065700000|2025-10-21 16:55:00|224.32|224.24|224.17|224.09|224.37|224.29|224.12|224.04|206
1761066000000|2025-10-21 17:00:00|224.12|223.99|224.07|223.99|224.17|224.04|223.92|223.84|240
1761066300000|2025-10-21 17:05:00|224.02|223.94|224.07|223.99|224.12|224.04|223.97|223.89|235
1761066600000|2025-10-21 17:10:00|224.12|224.04|224.22|224.14|224.22|224.14|224.07|223.99|35
1761066900000|2025-10-21 17:15:00|224.27|224.09|224.17|224.04|224.32|224.24|224.12|224.04|542
1761067200000|2025-10-21 17:20:00|224.12|224.09|224.17|224.04|224.17|224.09|223.97|223.89|38
1761067500000|2025-10-21 17:25:00|224.12|223.99|224.07|223.99|224.12|224.04|223.97|223.89|22
1761067800000|2025-10-21 17:30:00|224.12|224.04|224.07|223.99|224.12|224.04|223.97|223.84|126
1761068100000|2025-10-21 17:35:00|224.02|223.94|224.07|223.99|224.12|223.99|224.02|223.89|67
1761068400000|2025-10-21 17:40:00|224.12|224.04|224.02|223.94|224.17|224.09|224.02|223.94|31
1761068700000|2025-10-21 17:45:00|224.07|223.99|224.07|223.99|224.12|223.99|224.02|223.94|221
1761069000000|2025-10-21 17:50:00|224.12|223.94|224.07|223.99|224.12|223.99|224.07|223.94|88
1761069300000|2025-10-21 17:55:00|224.12|224.04|224.07|223.94|224.12|224.04|224.07|223.94|10
1761069600000|2025-10-21 18:00:00|224.12|223.99|224.12|224.04|224.12|224.04|224.12|223.94|30
1761069900000|2025-10-21 18:05:00|224.07|223.99|224.12|223.99|224.12|224.04|224.07|223.99|13
1761070200000|2025-10-21 18:10:00|224.07|223.94|224.02|223.89|224.07|223.94|224.02|223.89|60
1761070500000|2025-10-21 18:15:00|223.97|223.84|223.87|223.79|223.97|223.84|223.82|223.74|187
1761070800000|2025-10-21 18:20:00|223.92|223.74|223.92|223.84|223.92|223.84|223.87|223.74|363
1761071100000|2025-10-21 18:25:00|223.97|223.89|223.92|223.84|224.02|223.94|223.92|223.84|136
1761071400000|2025-10-21 18:30:00|223.87|223.79|223.92|223.84|223.92|223.84|223.87|223.79|156
1761071700000|2025-10-21 18:35:00|223.87|223.79|223.82|223.74|223.87|223.84|223.82|223.74|130
1761072000000|2025-10-21 18:40:00|223.77|223.69|223.77|223.69|223.77|223.74|223.77|223.64|252
1761072300000|2025-10-21 18:45:00|223.82|223.74|223.82|223.69|223.87|223.79|223.82|223.69|147
1761072600000|2025-10-21 18:50:00|223.87|223.74|223.77|223.69|223.87|223.74|223.77|223.69|24
1761072900000|2025-10-21 18:55:00||223.64||223.64||223.64||223.64|33
1761073200000|2025-10-21 19:00:00|223.72|223.59|223.67|223.54|223.72|223.59|223.62|223.54|65
1761073500000|2025-10-21 19:05:00|223.72|223.59|223.67|223.59|223.72|223.59|223.67|223.54|70
1761073800000|2025-10-21 19:10:00|223.72|223.54|223.67|223.59|223.72|223.59|223.67|223.54|62
1761074100000|2025-10-21 19:15:00|223.72|223.64|223.72|223.64|223.72|223.64|223.67|223.64|43
1761074400000|2025-10-21 19:20:00|223.77|223.69|223.72|223.64|223.77|223.69|223.72|223.64|63
1761074700000|2025-10-21 19:25:00|223.67|223.59|223.67|223.59|223.67|223.59|223.67|223.54|70
1761075000000|2025-10-21 19:30:00|223.72|223.64|223.67|223.54|223.72|223.64|223.67|223.54|61
1761075300000|2025-10-21 19:35:00|223.62|223.59|223.72|223.59|223.72|223.59|223.62|223.54|126
1761075600000|2025-10-21 19:40:00|223.67|223.54|223.72|223.59|223.72|223.59|223.67|223.54|40
1761075900000|2025-10-21 19:45:00||223.64||223.59||223.64||223.59|23
1761076200000|2025-10-21 19:50:00|223.77|223.64|223.87|223.74|223.87|223.74|223.77|223.59|181
1761076500000|2025-10-21 19:55:00|223.82|223.69|223.72|223.59|223.87|223.74|223.67|223.54|225
1761112800000|2025-10-22 06:00:00|223.74|223.67|223.57|223.44|223.74|223.67|223.37|223.24|92
1761113100000|2025-10-22 06:05:00|223.47|223.39|223.32|223.24|223.47|223.39|223.22|223.09|321
1761113400000|2025-10-22 06:10:00|223.37|223.19|223.67|223.54|223.67|223.54|223.27|223.19|238
1761113700000|2025-10-22 06:15:00|223.62|223.49|223.52|223.44|223.67|223.54|223.52|223.39|54
1761114000000|2025-10-22 06:20:00|223.67|223.54|223.92|223.79|223.92|223.79|223.67|223.54|94
1761114300000|2025-10-22 06:25:00|223.87|223.74|223.92|223.79|224.02|223.89|223.87|223.74|89
1761114600000|2025-10-22 06:30:00|223.87|223.84|223.82|223.69|223.87|223.84|223.72|223.64|234
1761114900000|2025-10-22 06:35:00|223.87|223.74|224.07|223.94|224.07|223.99|223.87|223.69|124
1761115200000|2025-10-22 06:40:00|224.12|223.99|224.17|224.09|224.27|224.14|224.12|223.99|41
1761115500000|2025-10-22 06:45:00|224.22|224.14|224.17|224.04|224.37|224.29|224.07|223.99|292
1761115800000|2025-10-22 06:50:00|224.22|224.09|224.27|224.19|224.42|224.34|224.17|224.04|562
1761116100000|2025-10-22 06:55:00|224.32|224.24|224.62|224.49|224.62|224.49|224.17|224.09|1440
1761116400000|2025-10-22 07:00:00|224.57|224.44|223.97|223.89|224.77|224.69|223.87|223.74|2623
1761116700000|2025-10-22 07:05:00|224.02|223.84|223.32|223.24|224.02|223.94|223.17|223.04|4198
1761117000000|2025-10-22 07:10:00|223.37|223.29|222.97|222.89|223.37|223.29|222.77|222.69|1202
1761117300000|2025-10-22 07:15:00|223.02|222.94|223.07|222.99|223.22|223.14|222.72|222.64|952
1761117600000|2025-10-22 07:20:00|223.12|222.94|222.72|222.64|223.12|222.99|222.47|222.39|2656
1761117900000|2025-10-22 07:25:00|222.67|222.59|223.27|223.19|223.32|223.19|222.67|222.59|810
1761118200000|2025-10-22 07:30:00|223.22|223.14|223.42|223.29|223.62|223.49|223.17|223.09|877
1761118500000|2025-10-22 07:35:00|223.37|223.34|223.32|223.24|223.47|223.39|223.02|222.94|437
1761118800000|2025-10-22 07:40:00|223.37|223.19|223.57|223.49|223.72|223.64|223.37|223.19|762
1761119100000|2025-10-22 07:45:00|223.52|223.44|223.62|223.54|223.62|223.54|223.37|223.29|605
1761119400000|2025-10-22 07:50:00|223.57|223.49|223.72|223.59|223.77|223.69|223.52|223.44|817
1761119700000|2025-10-22 07:55:00|223.67|223.54|223.77|223.64|223.87|223.79|223.62|223.54|452
1761120000000|2025-10-22 08:00:00|223.72|223.69|223.52|223.39|223.77|223.69|223.47|223.39|556
1761120300000|2025-10-22 08:05:00|223.47|223.34|223.27|223.14|223.52|223.44|223.17|223.09|885
1761120600000|2025-10-22 08:10:00|223.22|223.19|223.12|223.04|223.27|223.19|223.07|222.94|1715
1761120900000|2025-10-22 08:15:00|223.17|222.99|222.92|222.79|223.22|223.14|222.82|222.74|730
1761121200000|2025-10-22 08:20:00|222.87|222.74|222.77|222.69|222.92|222.84|222.72|222.64|492
1761121500000|2025-10-22 08:25:00|222.72|222.64|222.92|222.84|223.02|222.94|222.72|222.64|661
1761121800000|2025-10-22 08:30:00|222.97|222.89|223.37|223.29|223.37|223.29|222.97|222.89|726
1761122100000|2025-10-22 08:35:00|223.42|223.34|223.17|223.09|223.42|223.34|223.17|223.09|397
1761122400000|2025-10-22 08:40:00|223.12|223.04|223.22|223.09|223.22|223.14|222.97|222.89|545
1761122700000|2025-10-22 08:45:00|223.17|223.14|223.22|223.14|223.42|223.34|223.17|223.09|549
1761123000000|2025-10-22 08:50:00|223.27|223.19|223.42|223.34|223.52|223.44|223.22|223.14|433
1761123300000|2025-10-22 08:55:00|223.47|223.39|223.57|223.49|223.57|223.49|223.37|223.29|869
1761123600000|2025-10-22 09:00:00|223.52|223.44|223.62|223.54|223.77|223.64|223.52|223.44|580
1761123900000|2025-10-22 09:05:00|223.57|223.49|223.22|223.14|223.57|223.54|223.22|223.14|381
1761124200000|2025-10-22 09:10:00|223.27|223.09|223.27|223.19|223.37|223.29|223.17|223.09|253
1761124500000|2025-10-22 09:15:00|223.32|223.14|223.42|223.34|223.47|223.39|223.22|223.14|343
1761124800000|2025-10-22 09:20:00|223.47|223.39|223.72|223.64|223.72|223.64|223.42|223.34|476
1761125100000|2025-10-22 09:25:00|223.77|223.59|224.07|223.94|224.12|223.99|223.72|223.59|695
1761125400000|2025-10-22 09:30:00|224.02|223.99|224.32|224.19|224.37|224.29|224.02|223.94|677
1761125700000|2025-10-22 09:35:00|224.27|224.24|224.22|224.14|224.47|224.39|224.17|224.09|639
1761126000000|2025-10-22 09:40:00|224.17|224.09|223.77|223.69|224.22|224.14|223.72|223.64|876
1761126300000|2025-10-22 09:45:00|223.82|223.74|223.92|223.84|224.02|223.94|223.77|223.69|1224
1761126600000|2025-10-22 09:50:00|223.97|223.89|224.12|223.99|224.12|224.04|223.87|223.79|293
1761126900000|2025-10-22 09:55:00|224.07|224.04|224.12|224.04|224.27|224.19|224.07|223.99|488
1761127200000|2025-10-22 10:00:00|224.17|224.09|224.12|224.04|224.22|224.14|224.07|223.99|364
1761127500000|2025-10-22 10:05:00|224.07|223.99|224.42|224.34|224.42|224.34|224.07|223.99|240
1761127800000|2025-10-22 10:10:00|224.47|224.39|224.77|224.69|224.82|224.74|224.42|224.34|1086
1761128100000|2025-10-22 10:15:00|224.82|224.74|224.57|224.49|224.82|224.74|224.57|224.49|471
1761128400000|2025-10-22 10:20:00|224.52|224.44|224.57|224.49|224.67|224.59|224.52|224.44|395
1761128700000|2025-10-22 10:25:00|224.52|224.44|224.77|224.64|224.77|224.64|224.47|224.39|582
1761129000000|2025-10-22 10:30:00|224.72|224.69|224.62|224.54|224.77|224.69|224.52|224.44|229
1761129300000|2025-10-22 10:35:00|224.57|224.49|224.57|224.49|224.67|224.59|224.37|224.24|471
1761129600000|2025-10-22 10:40:00|224.52|224.44|224.62|224.49|224.67|224.59|224.52|224.44|368
1761129900000|2025-10-22 10:45:00|224.57|224.54|224.67|224.59|224.72|224.64|224.57|224.49|629
1761130200000|2025-10-22 10:50:00|224.72|224.64|224.77|224.69|224.87|224.79|224.72|224.64|677
1761130500000|2025-10-22 10:55:00|224.72|224.64|224.77|224.69|224.82|224.74|224.67|224.59|608
1761130800000|2025-10-22 11:00:00|224.72|224.64|224.77|224.69|224.92|224.84|224.72|224.64|957
1761131100000|2025-10-22 11:05:00|224.72|224.64|224.57|224.49|224.82|224.74|224.52|224.44|532
1761131400000|2025-10-22 11:10:00|224.52|224.44|224.67|224.59|224.67|224.59|224.47|224.34|285
1761131700000|2025-10-22 11:15:00|224.62|224.54|224.67|224.59|224.67|224.59|224.32|224.24|1477
1761132000000|2025-10-22 11:20:00|224.72|224.54|224.62|224.54|224.72|224.64|224.57|224.49|517
1761132300000|2025-10-22 11:25:00|224.67|224.49|224.32|224.24|224.67|224.59|224.32|224.19|455
1761132600000|2025-10-22 11:30:00|224.27|224.19|224.32|224.24|224.42|224.34|224.22|224.14|500
1761132900000|2025-10-22 11:35:00|224.27|224.19|224.32|224.24|224.32|224.24|224.17|224.09|439
1761133200000|2025-10-22 11:40:00|224.37|224.29|224.37|224.29|224.42|224.34|224.27|224.19|495
1761133500000|2025-10-22 11:45:00|224.42|224.34|224.37|224.24|224.47|224.39|224.27|224.19|180
1761133800000|2025-10-22 11:50:00|224.32|224.29|224.37|224.29|224.37|224.29|224.17|224.09|190
1761134100000|2025-10-22 11:55:00|224.32|224.24|224.17|224.09|224.32|224.24|224.17|224.09|124
1761134400000|2025-10-22 12:00:00|224.22|224.14|224.42|224.34|224.57|224.49|224.07|223.94|3195
1761134700000|2025-10-22 12:05:00|224.37|224.29|224.32|224.24|224.42|224.34|224.22|224.14|901
1761135000000|2025-10-22 12:10:00|224.37|224.19|224.32|224.24|224.52|224.39|224.27|224.14|648
1761135300000|2025-10-22 12:15:00|224.37|224.29|224.22|224.14|224.47|224.39|224.17|224.09|283
1761135600000|2025-10-22 12:20:00|224.27|224.19|224.17|224.09|224.37|224.29|224.12|224.04|130
1761135900000|2025-10-22 12:25:00|224.12|224.04|224.07|223.94|224.12|224.04|223.97|223.89|315
1761136200000|2025-10-22 12:30:00|224.02|223.99|223.87|223.79|224.02|223.99|223.87|223.74|92
1761136500000|2025-10-22 12:35:00|223.82|223.74|223.67|223.59|223.87|223.79|223.62|223.54|311
1761136800000|2025-10-22 12:40:00|223.72|223.54|223.67|223.59|223.77|223.69|223.57|223.49|636
1761137100000|2025-10-22 12:45:00|223.62|223.54|223.72|223.59|223.72|223.64|223.62|223.54|1973
1761137400000|2025-10-22 12:50:00|223.77|223.64|223.87|223.79|223.97|223.89|223.72|223.64|363
1761137700000|2025-10-22 12:55:00|223.92|223.84|224.22|224.14|224.22|224.14|223.92|223.79|338
1761138000000|2025-10-22 13:00:00|224.27|224.19|224.27|224.19|224.57|224.44|224.27|224.19|912
1761138300000|2025-10-22 13:05:00|224.22|224.14|224.42|224.34|224.42|224.34|224.12|224.04|958
1761138600000|2025-10-22 13:10:00|224.37|224.29|224.27|224.19|224.42|224.34|224.22|224.14|391
1761138900000|2025-10-22 13:15:00|224.32|224.24|224.22|224.14|224.47|224.34|224.12|224.04|304
1761139200000|2025-10-22 13:20:00|224.27|224.19|223.97|223.89|224.37|224.29|223.97|223.84|386
1761139500000|2025-10-22 13:25:00|223.92|223.84|224.27|224.19|224.27|224.19|223.82|223.74|429
1761139800000|2025-10-22 13:30:00|224.22|224.14|224.32|224.19|224.47|224.39|224.07|223.99|2080
1761140100000|2025-10-22 13:35:00|224.37|224.24|224.37|224.29|224.52|224.39|224.07|223.99|892
1761140400000|2025-10-22 13:40:00|224.42|224.24|224.52|224.44|224.57|224.49|224.32|224.24|484
1761140700000|2025-10-22 13:45:00|224.47|224.39|224.27|224.19|224.52|224.44|224.22|224.14|1239
1761141000000|2025-10-22 13:50:00|224.32|224.24|224.42|224.34|224.42|224.34|224.12|224.04|493
1761141300000|2025-10-22 13:55:00|224.37|224.29|224.42|224.34|224.47|224.39|224.27|224.19|395
1761141600000|2025-10-22 14:00:00|224.47|224.39|224.67|224.59|224.67|224.59|224.47|224.39|548
1761141900000|2025-10-22 14:05:00|224.62|224.54|224.37|224.29|224.67|224.59|224.32|224.24|959
1761142200000|2025-10-22 14:10:00|224.32|224.24|224.37|224.29|224.42|224.34|224.17|224.09|1165
1761142500000|2025-10-22 14:15:00|224.32|224.24|224.37|224.29|224.62|224.54|224.27|224.19|979
1761142800000|2025-10-22 14:20:00|224.42|224.24|224.52|224.44|224.52|224.44|224.22|224.14|706
1761143100000|2025-10-22 14:25:00|224.57|224.49|224.52|224.44|224.67|224.59|224.47|224.39|676
1761143400000|2025-10-22 14:30:00|224.47|224.39|224.72|224.64|224.77|224.69|224.47|224.39|1226
1761143700000|2025-10-22 14:35:00|224.67|224.59|224.82|224.74|224.82|224.74|224.67|224.59|697
1761144000000|2025-10-22 14:40:00|224.87|224.79|224.62|224.54|224.97|224.89|224.57|224.49|1016
1761144300000|2025-10-22 14:45:00|224.67|224.59|224.47|224.34|224.67|224.59|224.27|224.19|823
1761144600000|2025-10-22 14:50:00|224.52|224.39|224.47|224.39|224.57|224.49|224.42|224.34|3012
1761144900000|2025-10-22 14:55:00|224.52|224.44|224.52|224.39|224.62|224.49|224.37|224.24|671
1761145200000|2025-10-22 15:00:00|224.47|224.44|224.37|224.29|224.52|224.44|224.27|224.19|848
1761145500000|2025-10-22 15:05:00|224.42|224.34|224.67|224.59|224.77|224.64|224.37|224.29|1186
1761145800000|2025-10-22 15:10:00|224.72|224.54|224.47|224.39|224.72|224.59|224.42|224.34|1051
1761146100000|2025-10-22 15:15:00|224.42|224.34|224.32|224.24|224.42|224.39|224.22|224.14|871
1761146400000|2025-10-22 15:20:00|224.27|224.19|223.87|223.79|224.32|224.19|223.62|223.49|1699
1761146700000|2025-10-22 15:25:00|223.82|223.74|224.02|223.94|224.07|223.94|223.72|223.64|2831
1761147000000|2025-10-22 15:30:00|224.07|223.99|223.97|223.89|224.12|224.04|223.72|223.64|4180
1761147300000|2025-10-22 15:35:00|223.92|223.84|224.12|224.04|224.17|224.09|223.72|223.64|1326
1761147600000|2025-10-22 15:40:00|224.07|223.99|224.27|224.19|224.37|224.29|224.02|223.94|903
1761147900000|2025-10-22 15:45:00|224.22|224.09|224.37|224.29|224.42|224.29|224.22|224.09|248
1761148200000|2025-10-22 15:50:00|224.42|224.34|224.42|224.34|224.47|224.39|224.37|224.29|266
1761148500000|2025-10-22 15:55:00|224.47|224.39|224.27|224.19|224.47|224.39|224.22|224.14|68
1761148800000|2025-10-22 16:00:00|224.22|224.14|224.02|223.94|224.27|224.19|223.97|223.89|209
1761149100000|2025-10-22 16:05:00|223.97|223.89|224.02|223.89|224.07|223.99|223.97|223.84|100
1761149400000|2025-10-22 16:10:00|223.97|223.94|223.97|223.89|224.02|223.94|223.82|223.74|95
1761149700000|2025-10-22 16:15:00|223.92|223.84|224.02|223.89|224.12|223.99|223.92|223.84|40
1761150000000|2025-10-22 16:20:00|223.97|223.94|223.92|223.79|224.02|223.94|223.82|223.74|33
1761150300000|2025-10-22 16:25:00|223.87|223.84|223.92|223.79|224.02|223.94|223.87|223.74|189
1761150600000|2025-10-22 16:30:00|223.97|223.84|223.42|223.29|224.02|223.94|222.37|222.24|3042
1761150900000|2025-10-22 16:35:00|223.47|223.34|223.52|223.39|223.67|223.59|223.37|223.24|235
1761151200000|2025-10-22 16:40:00|223.47|223.44|223.57|223.44|223.72|223.64|223.37|223.29|163
1761151500000|2025-10-22 16:45:00|223.52|223.49|223.47|223.34|223.67|223.59|223.32|223.19|219
1761151800000|2025-10-22 16:50:00|223.42|223.39|223.67|223.59|223.72|223.59|223.32|223.24|292
1761152100000|2025-10-22 16:55:00|223.72|223.64|223.72|223.59|223.92|223.84|223.57|223.49|664
1761152400000|2025-10-22 17:00:00|223.67|223.49|223.47|223.34|223.77|223.69|223.42|223.34|51
1761152700000|2025-10-22 17:05:00|223.42|223.39|223.62|223.49|223.62|223.49|223.37|223.24|193
1761153000000|2025-10-22 17:10:00|223.57|223.54|223.27|223.14|223.67|223.54|223.27|223.14|281
1761153300000|2025-10-22 17:15:00|223.22|223.19|223.12|223.04|223.32|223.19|223.07|222.99|27
1761153600000|2025-10-22 17:20:00|223.07|222.99|222.82|222.69|223.12|223.04|222.77|222.64|192
1761153900000|2025-10-22 17:25:00|222.77|222.64|222.92|222.84|222.97|222.84|222.72|222.59|86
1761154200000|2025-10-22 17:30:00|222.87|222.79|222.97|222.89|222.97|222.89|222.77|222.69|120
1761154500000|2025-10-22 17:35:00|223.02|222.94|222.52|222.39|223.07|222.94|222.52|222.39|110
1761154800000|2025-10-22 17:40:00|222.47|222.44|222.27|222.14|222.52|222.44|222.17|222.09|137
1761155100000|2025-10-22 17:45:00|222.22|222.04|222.42|222.29|222.47|222.34|222.17|222.04|407
1761155400000|2025-10-22 17:50:00|222.37|222.24|222.27|222.19|222.42|222.29|222.27|222.19|283
1761155700000|2025-10-22 17:55:00|222.32|222.24|222.52|222.39|222.52|222.44|222.27|222.19|171
1761156000000|2025-10-22 18:00:00|222.57|222.44|222.52|222.39|222.67|222.59|222.42|222.34|136
1761156300000|2025-10-22 18:05:00|222.47|222.44|222.52|222.39|222.62|222.54|222.47|222.34|46
1761156600000|2025-10-22 18:10:00|222.57|222.44|222.47|222.34|222.62|222.49|222.42|222.34|24
1761156900000|2025-10-22 18:15:00|222.42|222.29|222.42|222.29|222.47|222.34|222.27|222.19|37
1761157200000|2025-10-22 18:20:00|222.47|222.34|222.77|222.64|222.77|222.64|222.47|222.34|48
1761157500000|2025-10-22 18:25:00|222.82|222.69|222.77|222.64|222.82|222.69|222.62|222.54|21
1761157800000|2025-10-22 18:30:00|222.82|222.69|222.72|222.64|222.82|222.69|222.62|222.49|15
1761158100000|2025-10-22 18:35:00|222.77|222.69|222.82|222.69|222.92|222.79|222.72|222.64|280
1761158400000|2025-10-22 18:40:00|222.77|222.64|222.82|222.74|222.87|222.79|222.67|222.54|136
1761158700000|2025-10-22 18:45:00|222.87|222.69|222.87|222.79|222.92|222.84|222.77|222.69|72
1761159000000|2025-10-22 18:50:00|222.82|222.74|222.87|222.79|222.87|222.79|222.72|222.59|43
1761159300000|2025-10-22 18:55:00|222.92|222.74|223.07|222.94|223.07|222.99|222.92|222.74|48
1761159600000|2025-10-22 19:00:00|223.12|222.99|222.97|222.89|223.12|222.99|222.82|222.69|241
1761159900000|2025-10-22 19:05:00|223.02|222.94|223.17|223.09|223.22|223.14|223.02|222.89|73
1761160200000|2025-10-22 19:10:00|223.22|223.04|223.22|223.09|223.27|223.14|223.12|223.04|65
1761160500000|2025-10-22 19:15:00|223.17|223.14|223.22|223.09|223.27|223.14|223.12|223.04|137
1761160800000|2025-10-22 19:20:00|223.27|223.14|223.22|223.09|223.32|223.24|223.17|223.09|76
1761161100000|2025-10-22 19:25:00|223.27|223.14|223.37|223.29|223.42|223.29|223.22|223.14|12
1761161400000|2025-10-22 19:30:00|223.42|223.34|223.37|223.24|223.47|223.39|223.37|223.24|110
1761161700000|2025-10-22 19:35:00|223.32|223.29|223.47|223.34|223.47|223.39|223.32|223.24|50
1761162000000|2025-10-22 19:40:00|223.42|223.39|223.37|223.29|223.47|223.39|223.37|223.24|24
1761162300000|2025-10-22 19:45:00|223.32|223.24|223.42|223.34|223.52|223.44|223.32|223.24|96
1761162600000|2025-10-22 19:50:00|223.47|223.39|223.47|223.34|223.52|223.44|223.37|223.29|148
1761162900000|2025-10-22 19:55:00|223.52|223.39|223.47|223.29|223.52|223.39|223.32|223.24|208
1761199200000|2025-10-23 06:00:00|223.44|223.37|224.07|223.99|224.27|224.19|223.44|223.37|73
1761199500000|2025-10-23 06:05:00|224.12|224.04|224.02|223.89|224.12|224.04|224.02|223.89|23
1761199800000|2025-10-23 06:10:00|223.97|223.94|224.02|223.89|224.07|223.99|223.97|223.84|149
1761200100000|2025-10-23 06:15:00|223.97|223.94|223.92|223.79|223.97|223.94|223.92|223.79|3
1761200400000|2025-10-23 06:20:00|223.87|223.74|223.87|223.74|223.92|223.84|223.82|223.69|4
1761200700000|2025-10-23 06:25:00|223.82|223.79|223.82|223.69|223.87|223.79|223.82|223.69|1
1761201000000|2025-10-23 06:30:00|223.87|223.74|223.67|223.54|223.87|223.74|223.62|223.49|80
1761201300000|2025-10-23 06:35:00|223.77|223.59|223.82|223.69|223.82|223.74|223.62|223.49|157
1761201600000|2025-10-23 06:40:00|223.77|223.64|223.92|223.84|223.92|223.84|223.77|223.64|97
1761201900000|2025-10-23 06:45:00|223.97|223.89|224.17|224.09|224.17|224.09|223.97|223.89|273
1761202200000|2025-10-23 06:50:00|224.27|224.14|224.22|224.09|224.37|224.29|224.17|224.09|207
1761202500000|2025-10-23 06:55:00|224.17|224.14|224.62|224.54|224.77|224.69|224.17|224.09|450
1761202800000|2025-10-23 07:00:00|224.67|224.59|224.07|223.99|224.87|224.79|223.32|223.24|2336
1761203100000|2025-10-23 07:05:00|224.12|224.04|223.77|223.69|224.12|224.04|223.57|223.49|1519
1761203400000|2025-10-23 07:10:00|223.72|223.64|223.82|223.74|224.07|223.99|223.72|223.64|859
1761203700000|2025-10-23 07:15:00|223.77|223.69|223.77|223.64|223.92|223.84|223.62|223.54|850
1761204000000|2025-10-23 07:20:00|223.72|223.69|223.87|223.79|223.97|223.89|223.67|223.59|553
1761204300000|2025-10-23 07:25:00|223.77|223.74|223.82|223.74|223.82|223.74|223.52|223.44|404
1761204600000|2025-10-23 07:30:00|223.87|223.79|223.92|223.84|224.02|223.94|223.77|223.64|655
1761204900000|2025-10-23 07:35:00|223.97|223.79|224.37|224.24|224.37|224.29|223.87|223.79|346
1761205200000|2025-10-23 07:40:00|224.32|224.29|224.37|224.29|224.47|224.34|224.17|224.09|336
1761205500000|2025-10-23 07:45:00|224.42|224.24|224.57|224.49|224.67|224.59|224.42|224.24|351
1761205800000|2025-10-23 07:50:00|224.62|224.54|224.52|224.44|224.62|224.54|224.22|224.14|656
1761206100000|2025-10-23 07:55:00|224.57|224.49|224.77|224.69|224.82|224.74|224.57|224.49|555
1761206400000|2025-10-23 08:00:00|224.72|224.64|224.67|224.59|224.77|224.64|224.57|224.49|444
1761206700000|2025-10-23 08:05:00|224.62|224.54|224.47|224.39|224.72|224.64|224.47|224.39|384
1761207000000|2025-10-23 08:10:00|224.52|224.34|224.52|224.39|224.52|224.39|224.17|224.09|978
1761207300000|2025-10-23 08:15:00|224.47|224.34|224.87|224.79|224.97|224.89|224.42|224.34|1394
1761207600000|2025-10-23 08:20:00|224.92|224.84|224.67|224.59|225.02|224.94|224.67|224.59|350
1761207900000|2025-10-23 08:25:00|224.72|224.64|224.62|224.54|224.77|224.69|224.47|224.39|209
1761208200000|2025-10-23 08:30:00|224.57|224.49|224.82|224.74|224.87|224.79|224.57|224.49|245
1761208500000|2025-10-23 08:35:00|224.77|224.69|225.02|224.89|225.02|224.94|224.72|224.64|366
1761208800000|2025-10-23 08:40:00|224.97|224.94|224.77|224.69|224.97|224.94|224.77|224.64|177
1761209100000|2025-10-23 08:45:00|224.82|224.74|224.57|224.49|224.82|224.74|224.42|224.34|307
1761209400000|2025-10-23 08:50:00|224.62|224.54|224.37|224.29|224.62|224.54|224.22|224.14|367
1761209700000|2025-10-23 08:55:00|224.32|224.24|224.52|224.44|224.57|224.49|224.27|224.14|153
1761210000000|2025-10-23 09:00:00|224.57|224.49|224.72|224.64|224.77|224.69|224.57|224.44|183
1761210300000|2025-10-23 09:05:00|224.77|224.59|224.67|224.59|224.82|224.74|224.67|224.54|326
1761210600000|2025-10-23 09:10:00|224.62|224.54|224.47|224.39|224.62|224.54|224.37|224.29|194
1761210900000|2025-10-23 09:15:00|224.52|224.44|224.72|224.64|224.72|224.64|224.47|224.39|169
1761211200000|2025-10-23 09:20:00|224.77|224.69|224.57|224.44|224.77|224.69|224.52|224.44|231
1761211500000|2025-10-23 09:25:00|224.52|224.49|224.47|224.39|224.57|224.49|224.37|224.29|116
1761211800000|2025-10-23 09:30:00|224.52|224.44|224.82|224.74|224.82|224.74|224.47|224.39|179
1761212100000|2025-10-23 09:35:00|224.77|224.69|224.77|224.69|224.82|224.74|224.67|224.54|221
1761212400000|2025-10-23 09:40:00|224.72|224.64|224.47|224.39|224.77|224.64|224.42|224.34|191
1761212700000|2025-10-23 09:45:00|224.42|224.34|224.17|224.04|224.42|224.34|224.12|224.04|434
1761213000000|2025-10-23 09:50:00|224.12|224.09|224.12|224.04|224.17|224.09|223.92|223.84|923
1761213300000|2025-10-23 09:55:00|224.07|223.99|224.32|224.24|224.32|224.24|224.07|223.99|378
1761213600000|2025-10-23 10:00:00|224.27|224.19|224.02|223.94|224.27|224.19|223.92|223.84|462
1761213900000|2025-10-23 10:05:00|224.07|223.99|224.17|224.09|224.27|224.19|224.02|223.99|227
1761214200000|2025-10-23 10:10:00|224.12|224.04|224.12|224.04|224.17|224.09|223.97|223.89|158
1761214500000|2025-10-23 10:15:00|224.17|224.09|224.42|224.34|224.42|224.34|224.17|224.09|257
1761214800000|2025-10-23 10:20:00|224.47|224.39|224.27|224.19|224.47|224.39|224.27|224.19|121
1761215100000|2025-10-23 10:25:00|224.32|224.24|224.27|224.19|224.37|224.29|224.22|224.14|358
1761215400000|2025-10-23 10:30:00|224.32|224.24|224.47|224.39|224.47|224.39|224.27|224.24|156
1761215700000|2025-10-23 10:35:00|224.52|224.44|224.77|224.69|224.77|224.69|224.52|224.44|203
1761216000000|2025-10-23 10:40:00|224.72|224.64|224.77|224.69|224.82|224.74|224.67|224.59|132
1761216300000|2025-10-23 10:45:00|224.72|224.64|224.57|224.44|224.77|224.69|224.57|224.44|175
1761216600000|2025-10-23 10:50:00|224.52|224.49|224.62|224.54|224.67|224.59|224.52|224.44|199
1761216900000|2025-10-23 10:55:00|224.67|224.49|224.97|224.84|225.07|224.99|224.67|224.49|611
1761217200000|2025-10-23 11:00:00|224.92|224.79|224.57|224.49|224.92|224.84|224.57|224.49|333
1761217500000|2025-10-23 11:05:00|224.52|224.44|224.67|224.54|224.67|224.59|224.47|224.39|101
1761217800000|2025-10-23 11:10:00|224.62|224.59|224.62|224.54|224.67|224.59|224.52|224.44|209
1761218100000|2025-10-23 11:15:00|224.67|224.59|224.87|224.79|224.87|224.79|224.62|224.59|142
1761218400000|2025-10-23 11:20:00|224.82|224.74|224.97|224.89|224.97|224.89|224.82|224.74|227
1761218700000|2025-10-23 11:25:00|225.02|224.94|225.17|225.09|225.22|225.14|225.02|224.94|1143
1761219000000|2025-10-23 11:30:00|225.22|225.14|225.12|225.04|225.22|225.14|225.12|225.04|154
1761219300000|2025-10-23 11:35:00|225.07|224.99|225.17|225.09|225.22|225.14|225.07|224.99|293
1761219600000|2025-10-23 11:40:00|225.22|225.14|225.07|224.99|225.22|225.14|225.07|224.99|186
1761219900000|2025-10-23 11:45:00|225.02|224.94|225.07|224.99|225.12|225.04|224.97|224.89|298
1761220200000|2025-10-23 11:50:00|225.02|224.94|224.92|224.84|225.02|224.99|224.77|224.69|248
1761220500000|2025-10-23 11:55:00|224.87|224.79|224.87|224.74|224.92|224.79|224.72|224.64|136
1761220800000|2025-10-23 12:00:00|224.82|224.79|224.72|224.64|224.87|224.79|224.52|224.44|949
1761221100000|2025-10-23 12:05:00|224.67|224.59|224.67|224.59|224.82|224.74|224.62|224.54|179
1761221400000|2025-10-23 12:10:00|224.72|224.64|224.62|224.54|224.77|224.69|224.57|224.49|112
1761221700000|2025-10-23 12:15:00|224.67|224.59|224.57|224.49|224.72|224.64|224.52|224.44|252
1761222000000|2025-10-23 12:20:00|224.52|224.44|224.62|224.54|224.77|224.69|224.47|224.39|451
1761222300000|2025-10-23 12:25:00|224.67|224.59|224.77|224.64|224.77|224.64|224.57|224.49|4628
1761222600000|2025-10-23 12:30:00|224.72|224.69|224.62|224.54|224.77|224.69|224.57|224.49|704
1761222900000|2025-10-23 12:35:00|224.67|224.59|224.72|224.64|224.77|224.69|224.62|224.49|1044
1761223200000|2025-10-23 12:40:00|224.77|224.59|224.77|224.64|224.87|224.74|224.67|224.59|1582
1761223500000|2025-10-23 12:45:00|224.72|224.69|224.87|224.79|224.92|224.84|224.72|224.64|383
1761223800000|2025-10-23 12:50:00|224.92|224.84|224.97|224.89|224.97|224.89|224.82|224.74|909
1761224100000|2025-10-23 12:55:00|224.92|224.84|225.12|224.99|225.17|225.04|224.92|224.84|325
1761224400000|2025-10-23 13:00:00|225.07|225.04|224.92|224.84|225.12|225.04|224.87|224.79|437
1761224700000|2025-10-23 13:05:00|224.97|224.79|225.02|224.94|225.07|224.99|224.87|224.79|563
1761225000000|2025-10-23 13:10:00|225.07|224.99|225.17|225.09|225.27|225.19|225.07|224.99|361
1761225300000|2025-10-23 13:15:00|225.22|225.14|225.47|225.39|225.52|225.44|225.22|225.14|1009
1761225600000|2025-10-23 13:20:00|225.42|225.34|225.32|225.24|225.42|225.34|225.27|225.19|216
1761225900000|2025-10-23 13:25:00|225.37|225.29|225.47|225.34|225.47|225.39|225.32|225.19|499
1761226200000|2025-10-23 13:30:00|225.52|225.39|225.52|225.39|225.62|225.54|225.42|225.34|941
1761226500000|2025-10-23 13:35:00|225.47|225.34|225.22|225.14|225.52|225.44|225.17|225.04|1194
1761226800000|2025-10-23 13:40:00|225.17|225.09|225.17|225.09|225.27|225.14|224.92|224.79|619
1761227100000|2025-10-23 13:45:00|225.22|225.14|225.17|225.09|225.32|225.19|225.07|224.99|594
1761227400000|2025-10-23 13:50:00|225.22|225.14|225.07|224.94|225.27|225.14|224.97|224.89|2054
1761227700000|2025-10-23 13:55:00|225.02|224.99|224.87|224.74|225.07|224.99|224.72|224.59|1051
1761228000000|2025-10-23 14:00:00|224.92|224.79|224.82|224.74|224.97|224.84|224.72|224.64|907
1761228300000|2025-10-23 14:05:00|224.77|224.69|224.77|224.69|224.87|224.79|224.67|224.59|688
1761228600000|2025-10-23 14:10:00|224.72|224.64|224.72|224.64|224.82|224.74|224.67|224.59|245
1761228900000|2025-10-23 14:15:00|224.77|224.69|224.42|224.29|224.77|224.69|224.32|224.24|1815
1761229200000|2025-10-23 14:20:00|224.47|224.34|224.42|224.29|224.47|224.39|224.27|224.19|631
1761229500000|2025-10-23 14:25:00|224.37|224.34|224.42|224.34|224.47|224.39|224.27|224.19|827
1761229800000|2025-10-23 14:30:00|224.37|224.29|224.67|224.59|224.67|224.59|224.32|224.24|207
1761230100000|2025-10-23 14:35:00|224.62|224.54|224.62|224.49|224.67|224.54|224.42|224.34|472
1761230400000|2025-10-23 14:40:00|224.57|224.54|224.57|224.44|224.67|224.59|224.47|224.39|609
1761230700000|2025-10-23 14:45:00|224.52|224.49|224.52|224.44|224.57|224.49|224.37|224.29|1327
1761231000000|2025-10-23 14:50:00|224.57|224.49|224.22|224.14|224.57|224.49|224.17|224.09|598
1761231300000|2025-10-23 14:55:00|224.17|224.09|224.42|224.29|224.47|224.34|224.17|224.09|265
1761231600000|2025-10-23 15:00:00|224.37|224.34|224.37|224.24|224.37|224.34|224.12|224.04|591
1761231900000|2025-10-23 15:05:00|224.32|224.29|224.42|224.34|224.47|224.39|224.22|224.14|1107
1761232200000|2025-10-23 15:10:00|224.47|224.29|224.32|224.19|224.52|224.44|224.27|224.19|1228
1761232500000|2025-10-23 15:15:00|224.27|224.24|224.27|224.19|224.32|224.24|224.17|224.09|443
1761232800000|2025-10-23 15:20:00|224.32|224.24|224.27|224.19|224.42|224.34|224.22|224.14|2149
1761233100000|2025-10-23 15:25:00|224.32|224.24|224.27|224.19|224.37|224.29|224.22|224.14|5613
1761233400000|2025-10-23 15:30:00|224.32|224.24|224.07|223.99|224.47|224.34|224.07|223.99|3298
1761233700000|2025-10-23 15:35:00|224.12|224.04|223.97|223.89|224.12|224.04|223.77|223.64|1101
1761234000000|2025-10-23 15:40:00|224.02|223.94|223.77|223.69|224.02|223.94|223.72|223.64|759
1761234300000|2025-10-23 15:45:00|223.82|223.64|223.97|223.89|224.02|223.94|223.77|223.64|188
1761234600000|2025-10-23 15:50:00|223.92|223.84|224.12|224.04|224.12|224.04|223.87|223.79|208
1761234900000|2025-10-23 15:55:00|224.07|223.99|224.07|223.99|224.22|224.09|224.07|223.99|111
1761235200000|2025-10-23 16:00:00|224.12|223.94|223.92|223.84|224.12|223.99|223.87|223.79|323
1761235500000|2025-10-23 16:05:00|223.87|223.79|224.12|223.99|224.12|223.99|223.87|223.79|291
1761235800000|2025-10-23 16:10:00|224.07|224.04|224.07|223.99|224.12|224.04|224.07|223.94|253
1761236100000|2025-10-23 16:15:00|224.02|223.94|223.92|223.84|224.07|223.99|223.92|223.84|147
1761236400000|2025-10-23 16:20:00|223.97|223.79|223.82|223.74|223.97|223.84|223.82|223.74|708
1761236700000|2025-10-23 16:25:00|223.87|223.79|223.82|223.74|223.87|223.79|223.77|223.64|277
1761237000000|2025-10-23 16:30:00|223.87|223.79|223.87|223.79|223.92|223.84|223.82|223.74|17
1761237300000|2025-10-23 16:35:00|223.82|223.74|223.87|223.74|223.87|223.79|223.82|223.74|27
1761237600000|2025-10-23 16:40:00|223.82|223.79|223.92|223.79|223.92|223.79|223.82|223.74|29
1761237900000|2025-10-23 16:45:00|223.97|223.84|223.92|223.79|223.97|223.84|223.87|223.79|42
1761238200000|2025-10-23 16:50:00|223.97|223.84|223.97|223.84|223.97|223.84|223.92|223.84|2
1761238500000|2025-10-23 16:55:00|224.02|223.89|224.02|223.89|224.02|223.89|223.97|223.84|43
1761238800000|2025-10-23 17:00:00|224.07|223.94|224.12|223.99|224.12|223.99|224.07|223.89|24
1761239100000|2025-10-23 17:05:00|224.07|223.94|223.72|223.64|224.07|223.94|223.62|223.54|259
1761239400000|2025-10-23 17:10:00|223.77|223.69|223.82|223.74|223.87|223.74|223.77|223.64|33
1761239700000|2025-10-23 17:15:00|223.87|223.69|223.82|223.69|223.87|223.69|223.77|223.69|41
1761240000000|2025-10-23 17:20:00||223.74||223.69||223.74||223.69|4
1761240300000|2025-10-23 17:25:00|223.77|223.64|223.77|223.64|223.77|223.69|223.67|223.59|63
1761240600000|2025-10-23 17:30:00|223.92|223.69|223.92|223.79|223.97|223.84|223.87|223.64|92
1761240900000|2025-10-23 17:35:00|223.97|223.84|224.12|223.99|224.12|224.04|223.97|223.84|57
1761241200000|2025-10-23 17:40:00|224.07|224.04|224.12|224.04|224.12|224.04|224.07|223.99|6
1761241500000|2025-10-23 17:45:00|224.17|223.99|224.17|224.04|224.17|224.09|224.12|223.99|1
1761241800000|2025-10-23 17:50:00||224.09||224.09||224.09||224.09|1
1761242100000|2025-10-23 17:55:00|224.22|224.14|224.37|224.29|224.42|224.29|224.22|224.14|394
1761242400000|2025-10-23 18:00:00|224.42|224.34|224.32|224.24|224.42|224.34|224.27|224.19|239
1761242700000|2025-10-23 18:05:00|224.27|224.19|224.32|224.19|224.32|224.24|224.27|224.19|44
1761243000000|2025-10-23 18:10:00|224.27|224.14|224.27|224.14|224.32|224.19|224.27|224.14|0
1761243300000|2025-10-23 18:15:00|224.22|224.09|224.27|224.19|224.32|224.19|224.12|224.04|82
1761243600000|2025-10-23 18:20:00|224.32|224.24|224.32|224.24|224.32|224.24|224.32|224.19|17
1761243900000|2025-10-23 18:25:00|224.37|224.29|224.37|224.29|224.37|224.29|224.37|224.24|4
1761244200000|2025-10-23 18:30:00|224.42|224.34|224.42|224.29|224.42|224.34|224.42|224.29|9
1761244500000|2025-10-23 18:35:00|224.37||224.42||224.42||224.37||3
1761244800000|2025-10-23 18:40:00|224.37|224.34|224.42|224.29|224.42|224.34|224.37|224.29|15
1761245100000|2025-10-23 18:45:00|224.37|224.34|224.42|224.29|224.42|224.34|224.37|224.29|1
1761245400000|2025-10-23 18:50:00||224.34||224.34||224.34||224.29|12
1761245700000|2025-10-23 18:55:00||224.29||224.29||224.34||224.29|26
1761246000000|2025-10-23 19:00:00|224.37|224.34|224.37|224.24|224.37|224.34|224.37|224.24|20
1761246300000|2025-10-23 19:05:00||224.29||224.24||224.29||224.24|4
1761246600000|2025-10-23 19:10:00|224.42|224.29|224.42|224.29|224.42|224.29|224.42|224.29|1
1761246900000|2025-10-23 19:15:00|224.37|224.34|224.42|224.34|224.42|224.34|224.37|224.29|8
1761247200000|2025-10-23 19:20:00|||||||||2
1761247500000|2025-10-23 19:25:00|224.37|224.29|224.37|224.24|224.37|224.29|224.37|224.24|21
1761247800000|2025-10-23 19:30:00|224.42|224.29|224.37|224.24|224.42|224.29|224.32|224.24|49
1761248100000|2025-10-23 19:35:00|224.32|224.19|224.32|224.19|224.37|224.19|224.27|224.19|21
1761248400000|2025-10-23 19:40:00|224.27|224.24|224.32|224.19|224.32|224.24|224.27|224.19|12
1761248700000|2025-10-23 19:45:00||224.24||224.19||224.24||224.19|25
1761249000000|2025-10-23 19:50:00|224.27|224.14|224.22|224.09|224.27|224.14|224.17|224.09|84
1761249300000|2025-10-23 19:55:00|224.17|224.14|224.07|223.94|224.17|224.14|224.07|223.94|308
1761285600000|2025-10-24 06:00:00|224.92|224.79|225.02|224.89|225.02|224.89|224.87|224.74|103
1761285900000|2025-10-24 06:05:00|224.97|224.84|225.02|224.94|225.02|224.94|224.97|224.84|24
1761286200000|2025-10-24 06:10:00|224.97|224.89|225.07|224.94|225.07|224.99|224.97|224.84|23
1761286500000|2025-10-24 06:15:00|225.12|224.99|225.17|225.04|225.22|225.09|225.12|224.99|56
1761286800000|2025-10-24 06:20:00|225.22|225.09|225.42|225.34|225.42|225.34|225.22|225.09|328
1761287100000|2025-10-24 06:25:00|225.47|225.29|225.42|225.34|225.47|225.39|225.37|225.29|35
1761287400000|2025-10-24 06:30:00|225.37|225.29|225.22|225.14|225.42|225.34|225.22|225.09|199
1761287700000|2025-10-24 06:35:00|225.27|225.09|225.17|225.04|225.27|225.14|225.12|224.99|47
1761288000000|2025-10-24 06:40:00|225.22|225.09|225.32|225.19|225.32|225.19|225.22|225.09|105
1761288300000|2025-10-24 06:45:00|225.27|225.14|225.17|225.04|225.32|225.19|225.12|225.04|522
1761288600000|2025-10-24 06:50:00|225.12|225.09|225.07|224.99|225.17|225.09|225.07|224.99|136
1761288900000|2025-10-24 06:55:00|225.12|225.04|224.82|224.74|225.22|225.14|224.82|224.74|365
1761289200000|2025-10-24 07:00:00|224.87|224.79|224.92|224.84|225.32|225.24|224.62|224.54|1737
1761289500000|2025-10-24 07:05:00|224.87|224.79|224.52|224.39|225.02|224.94|224.47|224.39|405
1761289800000|2025-10-24 07:10:00|224.47|224.44|224.67|224.54|224.82|224.69|224.47|224.34|879
1761290100000|2025-10-24 07:15:00|224.62|224.39|224.52|224.44|224.77|224.69|224.37|224.29|561
1761290400000|2025-10-24 07:20:00|224.47|224.39|223.67|223.59|224.52|224.44|223.62|223.54|2489
1761290700000|2025-10-24 07:25:00|223.72|223.64|223.72|223.64|223.72|223.64|223.47|223.34|1013
1761291000000|2025-10-24 07:30:00|223.97|223.89|223.87|223.79|224.17|224.04|223.77|223.64|1687
1761291300000|2025-10-24 07:35:00|223.82|223.74|223.97|223.89|224.07|223.94|223.72|223.64|509
1761291600000|2025-10-24 07:40:00|224.02|223.94|223.97|223.89|224.12|224.04|223.92|223.79|674
1761291900000|2025-10-24 07:45:00|223.92|223.84|223.57|223.49|224.02|223.94|223.57|223.49|1106
1761292200000|2025-10-24 07:50:00|223.62|223.54|223.32|223.24|223.82|223.74|223.32|223.24|1225
1761292500000|2025-10-24 07:55:00|223.27|223.19|223.42|223.29|223.52|223.39|223.27|223.19|428
1761292800000|2025-10-24 08:00:00|223.37|223.34|223.02|222.94|223.42|223.34|222.92|222.84|1213
1761293100000|2025-10-24 08:05:00|222.97|222.89|222.97|222.89|223.32|223.24|222.92|222.84|967
1761293400000|2025-10-24 08:10:00|222.92|222.84|222.37|222.29|222.92|222.84|222.32|222.19|1657
1761293700000|2025-10-24 08:15:00|222.42|222.34|222.57|222.49|222.62|222.54|222.27|222.19|660
1761294000000|2025-10-24 08:20:00|222.52|222.44|222.72|222.64|222.82|222.74|222.52|222.44|551
1761294300000|2025-10-24 08:25:00|222.77|222.69|222.82|222.74|223.02|222.94|222.62|222.49|847
1761294600000|2025-10-24 08:30:00|222.87|222.79|223.07|222.99|223.12|223.04|222.87|222.74|700
1761294900000|2025-10-24 08:35:00|223.02|222.94|222.77|222.69|223.17|223.09|222.57|222.49|1411
1761295200000|2025-10-24 08:40:00|222.72|222.64|222.97|222.84|223.07|222.99|222.72|222.59|1175
1761295500000|2025-10-24 08:45:00|222.92|222.89|223.12|223.04|223.27|223.19|222.92|222.89|360
1761295800000|2025-10-24 08:50:00|223.07|222.99|222.82|222.74|223.12|223.04|222.77|222.69|413
1761296100000|2025-10-24 08:55:00|222.77|222.69|222.62|222.54|222.87|222.79|222.57|222.49|956
1761296400000|2025-10-24 09:00:00|222.67|222.49|222.47|222.39|222.77|222.64|222.37|222.29|1869
1761296700000|2025-10-24 09:05:00|222.42|222.34|222.22|222.09|222.47|222.34|222.02|221.89|607
1761297000000|2025-10-24 09:10:00|222.27|222.14|222.32|222.24|222.37|222.29|222.17|222.09|385
1761297300000|2025-10-24 09:15:00|222.27|222.19|222.42|222.34|222.42|222.34|222.22|222.14|134
1761297600000|2025-10-24 09:20:00|222.47|222.39|222.57|222.44|222.57|222.49|222.32|222.24|389
1761297900000|2025-10-24 09:25:00|222.52|222.49|222.52|222.44|222.52|222.49|222.37|222.29|231
1761298200000|2025-10-24 09:30:00|222.47|222.39|222.77|222.69|222.82|222.74|222.47|222.39|1118
1761298500000|2025-10-24 09:35:00|222.82|222.74|223.07|222.99|223.12|222.99|222.77|222.69|2194
1761298800000|2025-10-24 09:40:00|223.12|223.04|223.07|222.99|223.22|223.14|223.02|222.94|147
1761299100000|2025-10-24 09:45:00|223.02|222.94|222.97|222.89|223.12|223.04|222.97|222.89|372
1761299400000|2025-10-24 09:50:00|222.92|222.84|222.92|222.84|223.17|223.09|222.87|222.79|743
1761299700000|2025-10-24 09:55:00|222.87|222.79|222.77|222.69|222.92|222.84|222.72|222.64|2304
1761300000000|2025-10-24 10:00:00|222.72|222.64|222.77|222.64|222.82|222.74|222.67|222.59|554
1761300300000|2025-10-24 10:05:00|222.72|222.69|222.67|222.59|222.82|222.74|222.62|222.54|253
1761300600000|2025-10-24 10:10:00|222.62|222.54|222.87|222.74|222.87|222.79|222.62|222.49|328
1761300900000|2025-10-24 10:15:00|222.82|222.69|222.87|222.79|222.92|222.84|222.77|222.69|173
1761301200000|2025-10-24 10:20:00|222.82|222.74|222.77|222.69|222.87|222.79|222.72|222.64|128
1761301500000|2025-10-24 10:25:00|222.82|222.64|222.87|222.79|222.87|222.79|222.77|222.64|66
1761301800000|2025-10-24 10:30:00|222.82|222.74|222.82|222.74|222.92|222.84|222.72|222.64|107
1761302100000|2025-10-24 10:35:00|222.87|222.79|222.57|222.49|222.87|222.79|222.52|222.44|321
1761302400000|2025-10-24 10:40:00|222.52|222.44|222.62|222.54|222.67|222.59|222.47|222.39|102
1761302700000|2025-10-24 10:45:00|222.67|222.59|222.82|222.69|222.87|222.79|222.62|222.54|55
1761303000000|2025-10-24 10:50:00|222.77|222.74|222.62|222.54|222.82|222.74|222.62|222.54|113
1761303300000|2025-10-24 10:55:00|222.57|222.49|222.67|222.54|222.67|222.54|222.57|222.49|86
1761303600000|2025-10-24 11:00:00|222.62|222.49|222.62|222.54|222.67|222.59|222.52|222.44|214
1761303900000|2025-10-24 11:05:00|222.57|222.49|222.42|222.34|222.57|222.49|222.42|222.34|127
1761304200000|2025-10-24 11:10:00|222.47|222.39|222.72|222.64|222.72|222.64|222.42|222.34|287
1761304500000|2025-10-24 11:15:00|222.77|222.69|222.37|222.29|222.77|222.69|222.32|222.19|820
1761304800000|2025-10-24 11:20:00|222.32|222.24|222.57|222.49|222.57|222.49|222.27|222.14|512
1761305100000|2025-10-24 11:25:00|222.52|222.44|222.47|222.39|222.57|222.49|222.42|222.34|139
1761305400000|2025-10-24 11:30:00|222.42|222.34|222.12|222.04|222.47|222.39|222.07|221.99|1643
1761305700000|2025-10-24 11:35:00|222.17|222.09|222.17|222.04|222.27|222.19|222.12|222.04|869
1761306000000|2025-10-24 11:40:00|222.12|222.09|222.17|222.09|222.27|222.19|222.12|222.04|788
1761306300000|2025-10-24 11:45:00|222.22|222.14|222.22|222.14|222.27|222.19|222.17|222.09|138
1761306600000|2025-10-24 11:50:00|222.27|222.04|222.12|222.04|222.27|222.14|222.12|222.04|292
1761306900000|2025-10-24 11:55:00|222.17|222.09|222.17|222.09|222.17|222.09|222.12|222.04|324
1761307200000|2025-10-24 12:00:00|222.27|222.04|222.47|222.39|222.47|222.39|222.17|222.04|1943
1761307500000|2025-10-24 12:05:00|222.42|222.34|222.57|222.49|222.57|222.49|222.37|222.29|304
1761307800000|2025-10-24 12:10:00|222.62|222.44|222.52|222.44|222.67|222.59|222.47|222.39|199
1761308100000|2025-10-24 12:15:00|222.47|222.39|222.52|222.44|222.57|222.49|222.37|222.29|502
1761308400000|2025-10-24 12:20:00|222.47|222.39|222.67|222.59|222.67|222.59|222.42|222.29|140
1761308700000|2025-10-24 12:25:00|222.62|222.54|222.72|222.54|222.77|222.69|222.62|222.54|754
1761309000000|2025-10-24 12:30:00|222.92|222.64|222.77|222.69|223.12|222.99|222.67|222.54|1929
1761309300000|2025-10-24 12:35:00|222.72|222.64|222.82|222.74|222.97|222.89|222.72|222.64|1118
1761309600000|2025-10-24 12:40:00|222.87|222.69|222.67|222.59|222.87|222.79|222.62|222.54|660
1761309900000|2025-10-24 12:45:00|222.72|222.64|222.67|222.54|222.87|222.74|222.62|222.54|276
1761310200000|2025-10-24 12:50:00|222.62|222.59|222.27|222.19|222.72|222.64|222.27|222.19|461
1761310500000|2025-10-24 12:55:00|222.32|222.24|222.02|221.94|222.37|222.24|222.02|221.94|944
1761310800000|2025-10-24 13:00:00|222.07|221.99|222.22|222.14|222.27|222.19|221.97|221.89|765
1761311100000|2025-10-24 13:05:00|222.27|222.19|222.27|222.19|222.37|222.29|222.22|222.14|354
1761311400000|2025-10-24 13:10:00|222.22|222.14|222.07|221.99|222.27|222.19|222.02|221.94|558
1761311700000|2025-10-24 13:15:00|222.02|221.94|222.42|222.34|222.52|222.44|221.92|221.84|3042
1761312000000|2025-10-24 13:20:00|222.37|222.29|222.62|222.54|222.67|222.54|222.37|222.29|417
1761312300000|2025-10-24 13:25:00|222.57|222.49|222.62|222.54|222.67|222.54|222.42|222.34|238
1761312600000|2025-10-24 13:30:00|222.57|222.49|222.42|222.34|222.67|222.59|222.37|222.24|702
1761312900000|2025-10-24 13:35:00|222.47|222.39|222.97|222.89|222.97|222.89|222.42|222.34|1686
1761313200000|2025-10-24 13:40:00|223.02|222.94|223.22|223.09|223.22|223.14|222.97|222.89|1660
1761313500000|2025-10-24 13:45:00|223.27|223.14|223.27|223.19|223.37|223.29|223.17|223.09|686
1761313800000|2025-10-24 13:50:00|223.32|223.14|223.32|223.24|223.47|223.39|223.17|223.09|1008
1761314100000|2025-10-24 13:55:00|223.37|223.29|223.52|223.39|223.52|223.39|223.32|223.24|724
1761314400000|2025-10-24 14:00:00|223.57|223.44|222.97|222.89|223.57|223.49|222.87|222.74|2000
1761314700000|2025-10-24 14:05:00|223.02|222.94|223.17|223.09|223.27|223.19|223.02|222.94|985
1761315000000|2025-10-24 14:10:00|223.12|223.04|223.57|223.49|223.57|223.49|223.12|223.04|2382
1761315300000|2025-10-24 14:15:00|223.52|223.44|223.22|223.14|223.52|223.44|223.17|223.09|585
1761315600000|2025-10-24 14:20:00|223.17|223.09|223.37|223.29|223.47|223.39|223.07|222.99|639
1761315900000|2025-10-24 14:25:00|223.32|223.24|223.57|223.49|223.62|223.54|223.27|223.19|3369
1761316200000|2025-10-24 14:30:00|223.62|223.54|223.82|223.74|223.92|223.84|223.57|223.49|1730
1761316500000|2025-10-24 14:35:00|223.77|223.69|223.77|223.69|223.82|223.74|223.72|223.64|525
1761316800000|2025-10-24 14:40:00|223.82|223.74|223.82|223.74|223.87|223.79|223.77|223.69|461
1761317100000|2025-10-24 14:45:00|223.77|223.69|223.57|223.49|223.82|223.74|223.47|223.39|638
1761317400000|2025-10-24 14:50:00|223.52|223.44|223.52|223.44|223.57|223.49|223.47|223.34|384
1761317700000|2025-10-24 14:55:00|223.57|223.49|223.57|223.44|223.72|223.64|223.52|223.44|529
1761318000000|2025-10-24 15:00:00|223.52|223.49|223.47|223.39|223.57|223.49|223.32|223.24|1576
1761318300000|2025-10-24 15:05:00|223.42|223.34|223.67|223.59|223.67|223.59|223.42|223.34|774
1761318600000|2025-10-24 15:10:00|223.72|223.64|223.82|223.74|223.87|223.79|223.72|223.64|476
1761318900000|2025-10-24 15:15:00|223.77|223.69|223.82|223.74|223.87|223.79|223.72|223.64|740
1761319200000|2025-10-24 15:20:00|223.87|223.79|224.02|223.89|224.02|223.94|223.82|223.74|1285
1761319500000|2025-10-24 15:25:00|224.07|223.94|223.97|223.89|224.07|223.99|223.87|223.79|2426
1761319800000|2025-10-24 15:30:00|224.02|223.84|223.92|223.84|224.07|223.99|223.77|223.69|4447
1761320100000|2025-10-24 15:35:00|223.97|223.89|223.92|223.84|223.97|223.89|223.77|223.69|803
1761320400000|2025-10-24 15:40:00|223.87|223.79|223.82|223.69|223.87|223.79|223.82|223.69|591
1761320700000|2025-10-24 15:45:00|223.77|223.59|223.72|223.59|223.87|223.74|223.67|223.59|776
1761321000000|2025-10-24 15:50:00|223.67|223.64|223.57|223.49|223.72|223.64|223.57|223.49|280
1761321300000|2025-10-24 15:55:00|223.52|223.44|223.47|223.39|223.62|223.49|223.42|223.34|927
1761321600000|2025-10-24 16:00:00|223.52|223.44|223.57|223.49|223.62|223.54|223.47|223.44|305
1761321900000|2025-10-24 16:05:00|223.52|223.44|223.47|223.39|223.52|223.49|223.47|223.39|145
1761322200000|2025-10-24 16:10:00|223.42|223.34|223.57|223.44|223.57|223.49|223.42|223.34|86
1761322500000|2025-10-24 16:15:00|223.52|223.39|223.47|223.39|223.52|223.44|223.47|223.39|250
1761322800000|2025-10-24 16:20:00|223.52|223.34|223.42|223.34|223.52|223.34|223.42|223.34|9
1761323100000|2025-10-24 16:25:00|223.37|223.29|223.37|223.29|223.42|223.29|223.32|223.24|18
1761323400000|2025-10-24 16:30:00|223.32|223.24|223.32|223.19|223.37|223.29|223.32|223.19|21
1761323700000|2025-10-24 16:35:00|223.27|223.24|223.42|223.29|223.42|223.34|223.27|223.24|465
1761324000000|2025-10-24 16:40:00|223.37|223.24|223.37|223.29|223.42|223.29|223.27|223.19|127
1761324300000|2025-10-24 16:45:00|223.42|223.34|223.47|223.39|223.52|223.44|223.37|223.34|41
1761324600000|2025-10-24 16:50:00|223.52|223.44|223.52|223.44|223.62|223.49|223.52|223.39|26
1761324900000|2025-10-24 16:55:00|223.57|223.49|223.62|223.49|223.62|223.49|223.52|223.44|213
1761325200000|2025-10-24 17:00:00||223.54||223.49||223.54||223.49|4
1761325500000|2025-10-24 17:05:00|223.57||223.62||223.62||223.57||0
1761325800000|2025-10-24 17:10:00|223.57|223.54|223.62|223.49|223.62|223.54|223.57|223.49|0
1761326100000|2025-10-24 17:15:00|223.67|223.54|223.67|223.54|223.67|223.54|223.67|223.49|7
1761326400000|2025-10-24 17:20:00|223.72|223.59|223.72|223.59|223.72|223.64|223.72|223.59|4
1761326700000|2025-10-24 17:25:00||223.64||223.64||223.64||223.59|3
1761327000000|2025-10-24 17:30:00||223.59||223.59||223.59||223.59|2
1761327300000|2025-10-24 17:35:00|223.77|223.64|223.72|223.64|223.77|223.64|223.72|223.64|0
1761327600000|2025-10-24 17:40:00|223.77||223.72||223.77||223.72||44
1761327900000|2025-10-24 17:45:00|223.77||223.77||223.77||223.72||3
1761328200000|2025-10-24 17:50:00|223.72|223.59|223.72|223.59|223.77|223.59|223.72|223.59|12
1761328500000|2025-10-24 17:55:00|||||||||3
1761328800000|2025-10-24 18:00:00|223.67|223.64|223.67|223.59|223.77|223.64|223.67|223.59|47
1761329100000|2025-10-24 18:05:00|223.62|223.54|223.67|223.54|223.67|223.59|223.62|223.54|28
1761329400000|2025-10-24 18:10:00|223.62||223.62||223.62||223.62||2
1761329700000|2025-10-24 18:15:00|223.57|223.49|223.62|223.49|223.62|223.54|223.57|223.49|9
1761330000000|2025-10-24 18:20:00||223.54||223.54||223.54||223.49|1
1761330300000|2025-10-24 18:25:00|223.67|223.49|223.62|223.49|223.67|223.49|223.62|223.49|2
1761330600000|2025-10-24 18:30:00|223.67|223.54|223.72|223.59|223.72|223.59|223.62|223.54|17
1761330900000|2025-10-24 18:35:00|223.67|223.54|223.67|223.54|223.67|223.54|223.62|223.54|14
1761331500000|2025-10-24 18:45:00|223.72|223.59|223.72|223.59|223.72|223.59|223.72|223.59|1
1761331800000|2025-10-24 18:50:00|223.67||223.72||223.72||223.67||0
1761332100000|2025-10-24 18:55:00|223.67|223.64|223.72|223.59|223.72|223.64|223.67|223.59|13
1761332400000|2025-10-24 19:00:00|223.67|223.64|223.72|223.59|223.72|223.64|223.67|223.59|1
1761332700000|2025-10-24 19:05:00|||||||||1
1761333000000|2025-10-24 19:10:00|223.67||223.72||223.72||223.67||0
1761333300000|2025-10-24 19:15:00|223.67|223.54|223.67|223.54|223.67|223.54|223.62|223.54|13
1761333600000|2025-10-24 19:20:00|223.72|223.59|223.67|223.59|223.72|223.59|223.67|223.59|3
1761333900000|2025-10-24 19:25:00|223.72|223.54|223.67|223.54|223.72|223.59|223.62|223.54|103
1761334200000|2025-10-24 19:30:00|223.62||223.62||223.62||223.62||2
1761334500000|2025-10-24 19:35:00|223.57|223.49|223.62|223.49|223.62|223.54|223.57|223.49|52
1761334800000|2025-10-24 19:40:00|223.57|223.54|223.57|223.44|223.57|223.54|223.57|223.44|26
1761335100000|2025-10-24 19:45:00|223.52|223.49|223.57|223.44|223.57|223.49|223.52|223.39|52
1761335400000|2025-10-24 19:50:00|223.52|223.39|223.67|223.54|223.72|223.59|223.52|223.39|96
1761335700000|2025-10-24 19:55:00|223.62|223.49|223.42|223.29|223.67|223.49|223.42|223.29|154
1761548400000|2025-10-27 07:00:00|225.22|225.14|225.32|225.19|225.42|225.29|225.22|225.14|120
1761548700000|2025-10-27 07:05:00|225.27|225.24|225.17|225.09|225.47|225.39|225.17|225.09|63
1761549000000|2025-10-27 07:10:00|225.22|225.04|225.32|225.19|225.37|225.24|225.12|224.99|312
1761549300000|2025-10-27 07:15:00|225.27|225.24|225.42|225.29|225.42|225.29|225.27|225.19|59
1761549600000|2025-10-27 07:20:00|225.37|225.34|225.57|225.44|225.57|225.44|225.37|225.29|15
1761549900000|2025-10-27 07:25:00|225.52|225.39|225.52|225.39|225.57|225.39|225.52|225.39|11
1761550200000|2025-10-27 07:30:00|225.57|225.44|225.62|225.54|225.67|225.54|225.52|225.39|262
1761550500000|2025-10-27 07:35:00|225.57|225.49|225.47|225.39|225.67|225.54|225.47|225.39|226
1761550800000|2025-10-27 07:40:00|225.52|225.44|225.77|225.64|225.77|225.64|225.47|225.44|652
1761551100000|2025-10-27 07:45:00|225.72|225.59|225.37|225.29|225.77|225.69|225.37|225.24|492
1761551400000|2025-10-27 07:50:00|225.42|225.34|225.37|225.29|225.52|225.44|225.27|225.19|180
1761551700000|2025-10-27 07:55:00|225.42|225.34|225.27|225.19|225.47|225.39|225.07|224.94|836
1761552000000|2025-10-27 08:00:00|225.22|225.14|225.32|225.24|225.62|225.54|224.82|224.69|1894
1761552300000|2025-10-27 08:05:00|225.27|225.19|225.12|225.04|225.32|225.19|224.97|224.89|732
1761552600000|2025-10-27 08:10:00|225.07|224.99|225.17|225.04|225.27|225.19|224.97|224.89|639
1761552900000|2025-10-27 08:15:00|225.22|225.09|224.67|224.54|225.22|225.14|224.47|224.39|634
1761553200000|2025-10-27 08:20:00|224.72|224.59|224.52|224.44|224.97|224.89|224.52|224.44|1474
1761553500000|2025-10-27 08:25:00|224.47|224.39|224.77|224.69|224.87|224.79|224.47|224.39|1029
1761553800000|2025-10-27 08:30:00|224.82|224.64|225.02|224.94|225.12|225.04|224.77|224.64|281
1761554100000|2025-10-27 08:35:00|225.07|224.89|225.52|225.44|225.52|225.44|225.02|224.89|294
1761554400000|2025-10-27 08:40:00|225.57|225.49|225.67|225.59|225.67|225.59|225.32|225.24|431
1761554700000|2025-10-27 08:45:00|225.72|225.64|225.27|225.19|225.87|225.79|225.27|225.19|1161
1761555000000|2025-10-27 08:50:00|225.22|225.14|225.42|225.29|225.42|225.34|225.22|225.14|402
1761555300000|2025-10-27 08:55:00|225.47|225.34|225.47|225.39|225.52|225.39|225.42|225.34|134
1761555600000|2025-10-27 09:00:00|225.52|225.44|225.22|225.09|225.57|225.44|225.22|225.09|836
1761555900000|2025-10-27 09:05:00|225.17|225.04|225.37|225.29|225.37|225.29|225.17|225.04|363
1761556200000|2025-10-27 09:10:00|225.32|225.24|225.22|225.14|225.42|225.34|225.17|225.09|143
1761556500000|2025-10-27 09:15:00|225.27|225.19|225.42|225.34|225.52|225.44|225.27|225.14|180
1761556800000|2025-10-27 09:20:00|225.47|225.29|225.42|225.34|225.52|225.44|225.37|225.29|246
1761557100000|2025-10-27 09:25:00|225.37|225.29|225.17|225.09|225.47|225.34|225.17|225.04|192
1761557400000|2025-10-27 09:30:00|225.12|225.04|225.17|225.09|225.22|225.14|225.02|224.94|345
1761557700000|2025-10-27 09:35:00|225.22|225.14|225.22|225.14|225.27|225.19|225.07|224.99|323
1761558000000|2025-10-27 09:40:00|225.27|225.19|225.42|225.29|225.42|225.34|225.17|225.09|330
1761558300000|2025-10-27 09:45:00|225.47|225.34|225.42|225.34|225.57|225.49|225.42|225.34|741
1761558600000|2025-10-27 09:50:00|225.37|225.29|225.47|225.39|225.52|225.44|225.32|225.24|47
1761558900000|2025-10-27 09:55:00|225.42|225.34|225.72|225.64|225.72|225.64|225.42|225.29|315
1761559200000|2025-10-27 10:00:00|225.67|225.59|225.72|225.64|225.77|225.69|225.62|225.49|222
1761559500000|2025-10-27 10:05:00|225.77|225.59|225.87|225.79|225.92|225.79|225.67|225.59|587
1761559800000|2025-10-27 10:10:00|225.92|225.84|225.77|225.69|225.97|225.89|225.77|225.64|375
1761560100000|2025-10-27 10:15:00|225.72|225.64|225.87|225.79|225.87|225.79|225.67|225.59|336
1761560400000|2025-10-27 10:20:00|225.82|225.74|225.97|225.84|225.97|225.89|225.82|225.69|370
1761560700000|2025-10-27 10:25:00|225.92|225.89|225.82|225.74|225.97|225.89|225.77|225.69|213
1761561000000|2025-10-27 10:30:00|225.87|225.79|226.02|225.94|226.02|225.94|225.82|225.74|61
1761561300000|2025-10-27 10:35:00|226.07|225.99|226.17|226.09|226.22|226.14|226.02|225.94|876
1761561600000|2025-10-27 10:40:00|226.22|226.14|226.27|226.19|226.37|226.29|226.17|226.14|1238
1761561900000|2025-10-27 10:45:00|226.32|226.24|226.57|226.49|226.57|226.49|226.27|226.19|826
1761562200000|2025-10-27 10:50:00|226.62|226.44|226.72|226.64|226.77|226.64|226.62|226.44|1540
1761562500000|2025-10-27 10:55:00|226.77|226.69|226.42|226.34|226.92|226.84|226.42|226.29|1464
1761562800000|2025-10-27 11:00:00|226.37|226.29|226.52|226.44|226.57|226.49|226.37|226.29|528
1761563100000|2025-10-27 11:05:00|226.57|226.49|226.52|226.44|226.62|226.54|226.47|226.34|965
1761563400000|2025-10-27 11:10:00|226.47|226.39|226.32|226.24|226.47|226.39|226.22|226.14|495
1761563700000|2025-10-27 11:15:00|226.37|226.29|226.57|226.49|226.67|226.59|226.32|226.24|1659
1761564000000|2025-10-27 11:20:00|226.52|226.44|226.42|226.34|226.57|226.44|226.37|226.29|295
1761564300000|2025-10-27 11:25:00|226.37|226.29|226.22|226.14|226.42|226.34|226.22|226.14|111
1761564600000|2025-10-27 11:30:00|226.27|226.19|226.27|226.19|226.32|226.24|226.17|226.09|71
1761564900000|2025-10-27 11:35:00|226.22|226.14|226.22|226.14|226.27|226.19|226.12|225.99|169
1761565200000|2025-10-27 11:40:00|226.27|226.19|226.12|225.99|226.32|226.24|226.07|225.99|362
1761565500000|2025-10-27 11:45:00|226.07|225.94|225.97|225.84|226.12|225.99|225.92|225.84|556
1761565800000|2025-10-27 11:50:00|225.92|225.89|225.97|225.89|225.97|225.89|225.87|225.79|61
1761566100000|2025-10-27 11:55:00|225.92|225.84|225.87|225.79|225.97|225.89|225.82|225.74|186
1761566400000|2025-10-27 12:00:00|225.92|225.84|226.02|225.94|226.12|226.04|225.87|225.79|260
1761566700000|2025-10-27 12:05:00|226.07|225.99|226.17|226.09|226.17|226.09|226.02|225.94|201
1761567000000|2025-10-27 12:10:00|226.12|226.04|226.47|226.39|226.52|226.39|226.12|226.04|200
1761567300000|2025-10-27 12:15:00|226.52|226.44|226.32|226.24|226.52|226.44|226.22|226.09|291
1761567600000|2025-10-27 12:20:00|226.37|226.29|226.32|226.24|226.37|226.29|226.27|226.19|126
1761567900000|2025-10-27 12:25:00|226.27|226.19|226.32|226.19|226.32|226.24|226.27|226.14|226
1761568200000|2025-10-27 12:30:00|226.27|226.14|226.32|226.19|226.37|226.24|226.22|226.14|117
1761568500000|2025-10-27 12:35:00|226.27|226.24|226.42|226.34|226.42|226.34|226.27|226.19|227
1761568800000|2025-10-27 12:40:00|226.47|226.39|226.42|226.34|226.47|226.39|226.42|226.34|154
1761569100000|2025-10-27 12:45:00|226.47|226.39|226.42|226.34|226.52|226.44|226.37|226.29|601
1761569400000|2025-10-27 12:50:00|226.47|226.29|226.42|226.34|226.52|226.39|226.42|226.29|107
1761569700000|2025-10-27 12:55:00|226.47|226.39|226.42|226.34|226.52|226.44|226.42|226.29|266
1761570000000|2025-10-27 13:00:00|226.37|226.29|226.57|226.49|226.57|226.49|226.37|226.29|335
1761570300000|2025-10-27 13:05:00|226.52|226.44|226.52|226.44|226.57|226.49|226.52|226.44|173
1761570600000|2025-10-27 13:10:00|226.57|226.49|226.47|226.39|226.57|226.49|226.47|226.39|185
1761570900000|2025-10-27 13:15:00|226.42|226.34|226.47|226.39|226.57|226.49|226.42|226.34|380
1761571200000|2025-10-27 13:20:00|226.52|226.44|226.32|226.24|226.52|226.44|226.32|226.24|412
1761571500000|2025-10-27 13:25:00|226.37|226.29|226.52|226.44|226.52|226.44|226.37|226.24|150
1761571800000|2025-10-27 13:30:00|226.57|226.49|226.82|226.74|226.87|226.79|226.37|226.29|1920
1761572100000|2025-10-27 13:35:00|226.87|226.79|227.12|227.04|227.27|227.19|226.77|226.69|1697
1761572400000|2025-10-27 13:40:00|227.07|226.99|227.07|226.99|227.17|227.09|226.97|226.89|508
1761572700000|2025-10-27 13:45:00|227.12|226.94|226.87|226.79|227.12|226.99|226.87|226.79|483
1761573000000|2025-10-27 13:50:00|226.92|226.84|227.07|226.99|227.17|227.09|226.87|226.79|739
1761573300000|2025-10-27 13:55:00|227.02|226.94|227.17|227.09|227.27|227.19|227.02|226.94|830
1761573600000|2025-10-27 14:00:00|227.22|227.14|226.97|226.84|227.27|227.19|226.87|226.79|359
1761573900000|2025-10-27 14:05:00|226.92|226.89|227.07|226.99|227.07|226.99|226.82|226.74|397
1761574200000|2025-10-27 14:10:00|227.02|226.94|227.22|227.14|227.27|227.14|227.02|226.94|262
1761574500000|2025-10-27 14:15:00|227.27|227.19|227.12|227.04|227.27|227.19|227.07|226.99|665
1761574800000|2025-10-27 14:20:00|227.17|227.09|227.22|227.14|227.22|227.14|227.07|226.99|678
1761575100000|2025-10-27 14:25:00|227.27|227.19|227.47|227.39|227.47|227.39|227.27|227.19|2216
1761575400000|2025-10-27 14:30:00|227.42|227.34|227.27|227.19|227.42|227.34|227.22|227.14|886
1761575700000|2025-10-27 14:35:00|227.22|227.14|227.12|227.04|227.27|227.19|227.12|227.04|386
1761576000000|2025-10-27 14:40:00|227.17|227.09|227.02|226.94|227.17|227.09|227.02|226.94|2522
1761576300000|2025-10-27 14:45:00|227.07|226.99|226.97|226.89|227.07|226.99|226.92|226.84|419
1761576600000|2025-10-27 14:50:00|226.92|226.84|227.17|227.09|227.17|227.09|226.87|226.79|2163
1761576900000|2025-10-27 14:55:00|227.12|227.04|227.42|227.34|227.47|227.39|227.12|227.04|545
1761577200000|2025-10-27 15:00:00|227.47|227.39|227.52|227.44|227.52|227.44|227.27|227.19|900
1761577500000|2025-10-27 15:05:00|227.47|227.39|227.37|227.29|227.47|227.39|227.32|227.24|545
1761577800000|2025-10-27 15:10:00|227.42|227.34|227.22|227.14|227.42|227.34|227.17|227.09|785
1761578100000|2025-10-27 15:15:00|227.17|227.09|227.12|227.04|227.22|227.14|226.97|226.89|348
1761578400000|2025-10-27 15:20:00|227.07|226.99|226.97|226.89|227.22|227.14|226.97|226.84|280
1761578700000|2025-10-27 15:25:00|226.92|226.84|227.02|226.89|227.07|226.99|226.92|226.84|565
1761579000000|2025-10-27 15:30:00|226.97|226.94|226.97|226.89|227.02|226.94|226.87|226.79|107
1761579300000|2025-10-27 15:35:00|227.02|226.94|226.92|226.84|227.02|226.94|226.92|226.84|214
1761579600000|2025-10-27 15:40:00|226.87|226.79|227.02|226.89|227.07|226.99|226.87|226.79|409
1761579900000|2025-10-27 15:45:00|226.97|226.94|226.87|226.79|227.02|226.94|226.77|226.69|1263
1761580200000|2025-10-27 15:50:00|226.82|226.74|226.82|226.74|226.92|226.84|226.82|226.74|214
1761580500000|2025-10-27 15:55:00|226.87|226.79|226.72|226.64|226.87|226.79|226.72|226.64|601
1761580800000|2025-10-27 16:00:00|226.67|226.59|226.82|226.74|226.82|226.74|226.67|226.59|918
1761581100000|2025-10-27 16:05:00|226.87|226.69|227.02|226.94|227.07|226.94|226.82|226.69|390
1761581400000|2025-10-27 16:10:00|226.97|226.89|226.92|226.84|226.97|226.94|226.82|226.74|469
1761581700000|2025-10-27 16:15:00|226.97|226.79|226.87|226.74|226.97|226.84|226.77|226.69|1206
1761582000000|2025-10-27 16:20:00|226.82|226.79|226.82|226.74|226.87|226.79|226.82|226.74|608
1761582300000|2025-10-27 16:25:00|226.77|226.69|226.82|226.74|226.82|226.74|226.77|226.69|4249
1761582600000|2025-10-27 16:30:00|226.77|226.69|226.87|226.79|227.07|226.99|226.67|226.59|8551
1761582900000|2025-10-27 16:35:00|226.92|226.84|226.92|226.84|227.07|226.99|226.87|226.79|1834
1761583200000|2025-10-27 16:40:00|226.97|226.89|227.07|226.99|227.12|226.99|226.92|226.84|508
1761583500000|2025-10-27 16:45:00|227.02|226.94|227.02|226.94|227.07|226.99|227.02|226.94|402
1761583800000|2025-10-27 16:50:00|227.07|226.99|227.17|227.04|227.17|227.09|227.02|226.94|412
1761584100000|2025-10-27 16:55:00|227.22|227.09|227.07|226.94|227.22|227.14|227.02|226.94|174
1761584400000|2025-10-27 17:00:00|227.02|226.89|227.02|226.94|227.02|226.94|226.97|226.84|125
1761584700000|2025-10-27 17:05:00|227.07|226.99|226.87|226.79|227.07|226.99|226.87|226.74|359
1761585000000|2025-10-27 17:10:00|226.82|226.74|226.82|226.74|226.87|226.79|226.82|226.74|56
1761585300000|2025-10-27 17:15:00|226.87|226.69|226.77|226.69|226.87|226.69|226.72|226.64|87
1761585600000|2025-10-27 17:20:00|226.72|226.64|226.77|226.69|226.77|226.69|226.72|226.64|166
1761585900000|2025-10-27 17:25:00|226.72|226.64|226.77|226.69|226.77|226.69|226.72|226.64|62
1761586200000|2025-10-27 17:30:00|226.72|226.64|226.82|226.74|226.82|226.74|226.72|226.64|67
1761586500000|2025-10-27 17:35:00|226.87|226.69|226.82|226.74|226.87|226.79|226.82|226.69|20
1761586800000|2025-10-27 17:40:00|226.87|226.69|226.82|226.69|226.87|226.74|226.77|226.69|68
1761587100000|2025-10-27 17:45:00|226.77||226.77||226.77||226.77||0
1761587400000|2025-10-27 17:50:00|226.72|226.64|226.72|226.64|226.72|226.64|226.72|226.59|31
1761587700000|2025-10-27 17:55:00|226.77|226.59|226.72|226.59|226.77|226.59|226.72|226.59|29
1761588000000|2025-10-27 18:00:00|226.67||226.72||226.72||226.67||13
1761588300000|2025-10-27 18:05:00|226.67||226.72||226.72||226.67||133
1761588900000|2025-10-27 18:15:00|226.77|226.64|226.77|226.64|226.77|226.69|226.77|226.64|100
1761589200000|2025-10-27 18:20:00|226.72|226.69|226.77|226.64|226.77|226.69|226.72|226.64|1
1761589500000|2025-10-27 18:25:00|226.72|226.69|226.77|226.69|226.77|226.69|226.72|226.69|13
1761589800000|2025-10-27 18:30:00|226.82|226.74|226.82|226.69|226.82|226.74|226.82|226.69|6
1761590100000|2025-10-27 18:35:00||226.74||226.74||226.74||226.74|0
1761590400000|2025-10-27 18:40:00||226.69||226.74||226.74||226.69|1
1761590700000|2025-10-27 18:45:00||226.69||226.74||226.74||226.69|1
1761591000000|2025-10-27 18:50:00|226.77|226.69|226.77|226.69|226.77|226.69|226.77|226.69|3
1761591300000|2025-10-27 18:55:00|226.82||226.82||226.82||226.82||7
1761591600000|2025-10-27 19:00:00|226.77||226.82||226.82||226.77||2
1761592500000|2025-10-27 19:15:00|226.77|226.64|226.72|226.64|226.77|226.64|226.72|226.64|153
1761592800000|2025-10-27 19:20:00|226.77||226.77||226.77||226.77||3
1761593100000|2025-10-27 19:25:00|226.82|226.69|226.87|226.79|226.87|226.79|226.82|226.69|56
1761593400000|2025-10-27 19:30:00|226.92|226.74|226.82|226.74|226.92|226.79|226.82|226.74|4
1761593700000|2025-10-27 19:35:00|226.87|226.79|226.87|226.79|226.92|226.79|226.87|226.74|101
1761594000000|2025-10-27 19:40:00|226.92|226.74|226.87|226.74|226.92|226.74|226.87|226.74|2
1761594300000|2025-10-27 19:45:00|226.82|226.79|226.87|226.79|226.92|226.79|226.82|226.79|5
1761594600000|2025-10-27 19:50:00|226.92|226.74|226.77|226.69|226.92|226.74|226.77|226.69|98
1761594900000|2025-10-27 19:55:00|226.82|226.74|226.87|226.74|226.87|226.74|226.82|226.74|116
1761634800000|2025-10-28 07:00:00|226.64|226.57|226.37|226.24|226.64|226.57|226.12|225.99|79
1761635100000|2025-10-28 07:05:00|226.42|226.29|226.47|226.39|226.62|226.54|226.37|226.24|553
1761635400000|2025-10-28 07:10:00|226.42|226.34|226.27|226.19|226.47|226.39|226.22|226.14|77
1761635700000|2025-10-28 07:15:00|226.22|226.09|226.02|225.89|226.22|226.14|226.02|225.89|162
1761636000000|2025-10-28 07:20:00|225.97|225.84|225.92|225.79|226.02|225.94|225.92|225.79|347
1761636300000|2025-10-28 07:25:00|225.77|225.84|225.82|225.69|225.82|225.84|225.67|225.59|347
1761636600000|2025-10-28 07:30:00|225.77|225.74|225.72|225.59|225.97|225.84|225.72|225.59|345
1761636900000|2025-10-28 07:35:00|225.77|225.64|225.82|225.74|225.87|225.79|225.77|225.59|39
1761637200000|2025-10-28 07:40:00|225.77|225.69|225.72|225.59|225.82|225.69|225.62|225.49|62
1761637500000|2025-10-28 07:45:00|225.67|225.64|225.72|225.64|225.77|225.64|225.67|225.54|46
1761637800000|2025-10-28 07:50:00|225.77|225.69|225.72|225.64|225.87|225.79|225.72|225.59|34
1761638100000|2025-10-28 07:55:00|225.82|225.74|226.02|225.94|226.12|226.04|225.82|225.74|634
1761638400000|2025-10-28 08:00:00|226.07|225.89|226.17|226.09|226.22|226.14|225.72|225.64|2675
1761638700000|2025-10-28 08:05:00|226.22|226.14|225.97|225.84|226.27|226.19|225.92|225.84|922
1761639000000|2025-10-28 08:10:00|225.92|225.79|225.47|225.39|225.97|225.89|225.47|225.39|1343
1761639300000|2025-10-28 08:15:00|225.52|225.44|225.77|225.69|225.82|225.74|225.37|225.29|770
1761639600000|2025-10-28 08:20:00|225.72|225.64|226.02|225.94|226.07|225.94|225.67|225.59|906
1761639900000|2025-10-28 08:25:00|226.07|225.99|226.17|226.09|226.22|226.14|226.02|225.94|343
1761640200000|2025-10-28 08:30:00|226.22|226.14|226.52|226.44|226.62|226.49|226.22|226.09|635
1761640500000|2025-10-28 08:35:00|226.47|226.39|226.82|226.74|226.82|226.74|226.47|226.34|693
1761640800000|2025-10-28 08:40:00|226.87|226.79|226.67|226.59|226.97|226.89|226.57|226.49|915
1761641100000|2025-10-28 08:45:00|226.72|226.64|226.92|226.84|226.92|226.84|226.62|226.54|489
1761641400000|2025-10-28 08:50:00|226.87|226.79|226.77|226.69|226.92|226.84|226.72|226.64|205
1761641700000|2025-10-28 08:55:00|226.82|226.74|226.42|226.29|226.82|226.74|226.37|226.29|537
1761642000000|2025-10-28 09:00:00|226.37|226.24|226.52|226.44|226.62|226.54|226.32|226.24|369
1761642300000|2025-10-28 09:05:00|226.57|226.49|226.37|226.29|226.62|226.54|226.32|226.24|962
1761642600000|2025-10-28 09:10:00|226.42|226.34|226.07|225.99|226.42|226.34|226.07|225.99|613
1761642900000|2025-10-28 09:15:00|226.12|225.94|226.27|226.19|226.32|226.24|226.02|225.94|747
1761643200000|2025-10-28 09:20:00|226.32|226.24|226.32|226.24|226.32|226.24|226.12|226.04|352
1761643500000|2025-10-28 09:25:00|226.37|226.29|226.32|226.24|226.42|226.34|226.22|226.14|290
1761643800000|2025-10-28 09:30:00|226.27|226.19|226.17|226.09|226.27|226.24|226.17|226.09|358
1761644100000|2025-10-28 09:35:00|226.22|226.14|226.17|226.09|226.27|226.19|226.12|225.99|551
1761644400000|2025-10-28 09:40:00|226.22|226.14|226.37|226.24|226.37|226.24|226.17|226.14|278
1761644700000|2025-10-28 09:45:00|226.32|226.19|226.27|226.14|226.32|226.24|226.12|226.04|356
1761645000000|2025-10-28 09:50:00|226.22|226.19|226.22|226.14|226.47|226.39|226.22|226.14|462
1761645300000|2025-10-28 09:55:00|226.17|226.09|225.77|225.69|226.22|226.14|225.77|225.69|1808
1761645600000|2025-10-28 10:00:00|225.82|225.74|226.02|225.89|226.02|225.94|225.82|225.74|406
1761645900000|2025-10-28 10:05:00|225.97|225.94|225.92|225.79|225.97|225.94|225.82|225.74|260
1761646200000|2025-10-28 10:10:00|225.87|225.84|226.02|225.94|226.02|225.94|225.87|225.79|283
1761646500000|2025-10-28 10:15:00|226.07|225.99|226.22|226.14|226.27|226.19|226.02|225.94|1453
1761646800000|2025-10-28 10:20:00|226.27|226.19|226.22|226.14|226.27|226.19|226.07|225.99|552
1761647100000|2025-10-28 10:25:00|226.27|226.19|226.12|226.04|226.27|226.19|226.07|225.99|419
1761647400000|2025-10-28 10:30:00|226.07|225.99|226.22|226.14|226.22|226.14|225.97|225.84|346
1761647700000|2025-10-28 10:35:00|226.17|226.09|226.17|226.04|226.32|226.19|226.07|225.99|451
1761648000000|2025-10-28 10:40:00|226.12|226.09|226.17|226.09|226.37|226.24|226.07|225.99|229
1761648300000|2025-10-28 10:45:00|226.12|226.04|226.02|225.94|226.17|226.09|225.97|225.89|271
1761648600000|2025-10-28 10:50:00|225.97|225.89|225.97|225.84|226.02|225.94|225.77|225.64|349
1761648900000|2025-10-28 10:55:00|225.92|225.89|226.02|225.89|226.02|225.94|225.92|225.84|135
1761649200000|2025-10-28 11:00:00|225.97|225.94|225.97|225.84|226.02|225.94|225.82|225.74|416
1761649500000|2025-10-28 11:05:00|225.92|225.89|225.97|225.89|225.97|225.89|225.77|225.69|277
1761649800000|2025-10-28 11:10:00|226.02|225.84|226.07|225.99|226.12|226.04|225.97|225.84|229
1761650100000|2025-10-28 11:15:00|226.12|226.04|226.22|226.14|226.27|226.19|226.07|225.99|481
1761650400000|2025-10-28 11:20:00|226.17|226.09|226.17|226.09|226.27|226.19|226.17|226.09|180
1761650700000|2025-10-28 11:25:00|226.22|226.04|226.12|226.04|226.27|226.19|226.12|225.99|293
1761651000000|2025-10-28 11:30:00|226.17|226.09|226.17|226.04|226.32|226.24|226.17|226.04|495
1761651300000|2025-10-28 11:35:00|226.12|226.09|226.32|226.19|226.32|226.24|226.12|226.09|363
1761651600000|2025-10-28 11:40:00|226.27|226.24|226.27|226.19|226.37|226.29|226.22|226.14|109
1761651900000|2025-10-28 11:45:00|226.32|226.24|226.37|226.29|226.42|226.34|226.27|226.19|592
1761652200000|2025-10-28 11:50:00|226.42|226.34|226.57|226.49|226.62|226.54|226.37|226.34|319
1761652500000|2025-10-28 11:55:00|226.62|226.54|226.52|226.44|226.62|226.54|226.47|226.34|832
1761652800000|2025-10-28 12:00:00|226.57|226.49|226.67|226.59|226.72|226.59|226.52|226.44|272
1761653100000|2025-10-28 12:05:00|226.72|226.64|226.82|226.74|226.92|226.84|226.67|226.59|380
1761653400000|2025-10-28 12:10:00|226.87|226.79|226.92|226.84|227.02|226.94|226.82|226.74|442
1761653700000|2025-10-28 12:15:00|226.87|226.79|226.82|226.74|226.92|226.79|226.72|226.64|270
1761654000000|2025-10-28 12:20:00|226.77|226.69|226.72|226.64|226.92|226.84|226.72|226.64|437
1761654300000|2025-10-28 12:25:00|226.67|226.59|226.67|226.59|226.77|226.64|226.62|226.54|165
1761654600000|2025-10-28 12:30:00|226.62|226.54|226.52|226.44|226.67|226.59|226.52|226.44|479
1761654900000|2025-10-28 12:35:00|226.47|226.39|226.42|226.34|226.52|226.44|226.42|226.34|309
1761655200000|2025-10-28 12:40:00|226.47|226.39|226.42|226.34|226.52|226.44|226.37|226.29|245
1761655500000|2025-10-28 12:45:00|226.37|226.29|226.27|226.19|226.42|226.34|226.27|226.19|181
1761655800000|2025-10-28 12:50:00|226.22|226.14|226.22|226.14|226.37|226.29|226.22|226.14|460
1761656100000|2025-10-28 12:55:00|226.27|226.19|226.32|226.24|226.37|226.24|226.22|226.14|187
1761656400000|2025-10-28 13:00:00|226.37|226.29|226.52|226.44|226.52|226.44|226.37|226.24|666
1761656700000|2025-10-28 13:05:00|226.57|226.39|226.52|226.44|226.57|226.49|226.47|226.39|202
1761657000000|2025-10-28 13:10:00|226.57|226.49|226.67|226.54|226.67|226.54|226.52|226.44|743
1761657300000|2025-10-28 13:15:00|226.62|226.59|226.57|226.44|226.67|226.59|226.52|226.44|442
1761657600000|2025-10-28 13:20:00|226.52|226.49|226.42|226.34|226.57|226.49|226.42|226.34|537
1761657900000|2025-10-28 13:25:00|226.47|226.39|226.57|226.49|226.57|226.49|226.42|226.34|113
1761658200000|2025-10-28 13:30:00|226.62|226.54|226.52|226.44|226.77|226.69|226.42|226.34|1053
1761658500000|2025-10-28 13:35:00|226.57|226.39|226.37|226.29|226.62|226.54|226.27|226.19|984
1761658800000|2025-10-28 13:40:00|226.42|226.34|226.42|226.34|226.47|226.39|226.32|226.24|385
1761659100000|2025-10-28 13:45:00|226.47|226.29|226.57|226.49|226.62|226.54|226.32|226.24|365
1761659400000|2025-10-28 13:50:00|226.52|226.44|226.72|226.64|226.77|226.69|226.52|226.44|2449
1761659700000|2025-10-28 13:55:00|226.67|226.59|226.87|226.74|226.87|226.79|226.67|226.59|1666
1761660000000|2025-10-28 14:00:00|226.82|226.79|226.97|226.89|227.07|226.99|226.82|226.74|1875
1761660300000|2025-10-28 14:05:00|226.92|226.84|227.07|226.99|227.07|226.99|226.92|226.84|1156
1761660600000|2025-10-28 14:10:00|227.02|226.94|226.87|226.79|227.07|226.99|226.82|226.74|1900
1761660900000|2025-10-28 14:15:00|226.92|226.74|226.87|226.74|226.92|226.84|226.77|226.69|441
1761661200000|2025-10-28 14:20:00|226.82|226.79|226.82|226.74|226.87|226.79|226.72|226.64|404
1761661500000|2025-10-28 14:25:00|226.87|226.79|226.87|226.79|226.87|226.79|226.72|226.64|441
1761661800000|2025-10-28 14:30:00|226.92|226.84|226.97|226.84|226.97|226.89|226.82|226.74|1080
1761662100000|2025-10-28 14:35:00|227.02|226.89|226.97|226.89|227.17|227.09|226.97|226.89|470
1761662400000|2025-10-28 14:40:00|226.92|226.84|227.02|226.94|227.02|226.94|226.82|226.74|551
1761662700000|2025-10-28 14:45:00|227.07|226.89|227.02|226.89|227.07|226.99|226.87|226.79|665
1761663000000|2025-10-28 14:50:00|226.97|226.94|227.02|226.94|227.12|227.04|226.97|226.89|115
1761663300000|2025-10-28 14:55:00|227.07|226.99|227.17|227.09|227.17|227.09|226.97|226.89|413
1761663600000|2025-10-28 15:00:00|227.22|227.14|227.32|227.24|227.32|227.24|227.17|227.04|421
1761663900000|2025-10-28 15:05:00|227.27|227.19|227.37|227.29|227.42|227.34|227.27|227.19|656
1761664200000|2025-10-28 15:10:00|227.42|227.24|227.02|226.94|227.42|227.24|227.02|226.94|888
1761664500000|2025-10-28 15:15:00|227.07|226.99|227.07|226.99|227.12|227.04|227.02|226.94|709
1761664800000|2025-10-28 15:20:00|227.12|227.04|227.07|226.99|227.17|227.09|227.07|226.99|312
1761665100000|2025-10-28 15:25:00|227.12|226.94|227.22|227.14|227.22|227.14|227.02|226.94|283
1761665400000|2025-10-28 15:30:00|227.27|227.19|226.97|226.89|227.32|227.24|226.97|226.89|318
1761665700000|2025-10-28 15:35:00|226.92|226.84|226.77|226.69|226.97|226.89|226.77|226.64|569
1761666000000|2025-10-28 15:40:00|226.82|226.74|226.87|226.79|226.92|226.79|226.67|226.59|1062
1761666300000|2025-10-28 15:45:00|226.92|226.84|226.97|226.84|226.97|226.84|226.77|226.69|565
1761666600000|2025-10-28 15:50:00|227.02|226.89|227.22|227.14|227.27|227.19|227.02|226.89|837
1761666900000|2025-10-28 15:55:00|227.27|227.09|227.17|227.09|227.27|227.19|227.17|227.04|1640
1761667200000|2025-10-28 16:00:00|227.22|227.14|227.32|227.24|227.37|227.29|227.17|227.09|376
1761667500000|2025-10-28 16:05:00|227.37|227.29|227.42|227.34|227.57|227.49|227.37|227.29|1336
1761667800000|2025-10-28 16:10:00|227.37|227.29|227.57|227.49|227.57|227.49|227.37|227.29|1124
1761668100000|2025-10-28 16:15:00|227.52|227.44|227.52|227.44|227.62|227.54|227.52|227.44|1053
1761668400000|2025-10-28 16:20:00|227.57|227.49|227.32|227.24|227.57|227.49|227.27|227.19|1196
1761668700000|2025-10-28 16:25:00|227.27|227.19|227.27|227.19|227.32|227.24|227.22|227.14|2703
1761669000000|2025-10-28 16:30:00|227.22|227.14|227.57|227.49|227.72|227.64|227.22|227.14|7037
1761669300000|2025-10-28 16:35:00|227.62|227.54|227.62|227.54|227.77|227.69|227.62|227.54|1182
1761669600000|2025-10-28 16:40:00|227.57|227.49|227.77|227.69|227.77|227.69|227.52|227.44|1118
1761669900000|2025-10-28 16:45:00|227.82|227.74|227.77|227.64|227.87|227.79|227.77|227.64|455
1761670200000|2025-10-28 16:50:00|227.72|227.69|227.77|227.69|227.87|227.79|227.72|227.64|182
1761670500000|2025-10-28 16:55:00|227.72|227.64|227.77|227.69|227.82|227.74|227.67|227.59|486
1761670800000|2025-10-28 17:00:00|227.82|227.74|227.87|227.79|227.92|227.84|227.77|227.69|661
1761671100000|2025-10-28 17:05:00|227.82|227.74|227.82|227.69|227.87|227.79|227.77|227.69|87
1761671400000|2025-10-28 17:10:00|227.77|227.74|227.72|227.64|227.77|227.74|227.72|227.64|19
1761671700000|2025-10-28 17:15:00|227.67|227.59|227.67|227.59|227.77|227.64|227.67|227.59|85
1761672000000|2025-10-28 17:20:00|227.72|227.64|227.77|227.69|227.77|227.69|227.67|227.59|18
1761672300000|2025-10-28 17:25:00|227.72|227.64|227.77|227.69|227.77|227.69|227.72|227.64|34
1761672600000|2025-10-28 17:30:00|227.82|227.74|227.87|227.79|227.87|227.79|227.77|227.69|378
1761672900000|2025-10-28 17:35:00|227.92|227.84|227.87|227.79|227.92|227.84|227.82|227.74|225
1761673200000|2025-10-28 17:40:00|227.82|227.74|227.92|227.84|227.92|227.84|227.82|227.74|239
1761673500000|2025-10-28 17:45:00|227.87|227.79|227.92|227.84|227.92|227.84|227.87|227.79|31
1761673800000|2025-10-28 17:50:00||227.79||227.84||227.84||227.79|22
1761674100000|2025-10-28 17:55:00|227.87|227.79|227.87|227.79|227.92|227.79|227.87|227.79|70
1761674400000|2025-10-28 18:00:00|227.92|227.84|227.87|227.79|227.92|227.84|227.87|227.79|31
1761674700000|2025-10-28 18:05:00|227.92|227.84|227.87|227.79|227.92|227.84|227.87|227.79|108
1761675000000|2025-10-28 18:10:00|227.92|227.84|227.92|227.84|227.92|227.84|227.87|227.79|67
1761675300000|2025-10-28 18:15:00|227.97|227.89|228.02|227.94|228.02|227.94|227.92|227.84|176
1761675600000|2025-10-28 18:20:00|228.07||228.02||228.07||228.02||33
1761675900000|2025-10-28 18:25:00|227.97|227.89|227.97|227.84|227.97|227.94|227.97|227.84|18
1761676200000|2025-10-28 18:30:00|228.02|227.89|227.97|227.89|228.02|227.94|227.97|227.89|49
1761676500000|2025-10-28 18:35:00|227.92|227.84|227.97|227.84|227.97|227.84|227.87|227.79|105
1761676800000|2025-10-28 18:40:00|227.92|227.89|227.92|227.84|227.92|227.89|227.92|227.84|42
1761677100000|2025-10-28 18:45:00|227.87|227.79|227.92|227.79|227.92|227.79|227.87|227.79|8
1761677400000|2025-10-28 18:50:00|227.97|227.84|227.92|227.84|227.97|227.84|227.92|227.79|8
1761677700000|2025-10-28 18:55:00||227.79||227.84||227.84||227.79|40
1761678000000|2025-10-28 19:00:00|227.87|227.79|227.87|227.79|227.87|227.79|227.82|227.74|69
1761678300000|2025-10-28 19:05:00|227.92|227.84|227.92|227.84|227.97|227.84|227.92|227.84|152
1761678600000|2025-10-28 19:10:00|227.87|227.79|227.92|227.84|227.97|227.84|227.87|227.79|319
1761678900000|2025-10-28 19:15:00||227.79||227.79||227.79||227.79|10
1761679200000|2025-10-28 19:20:00||227.84||227.84||227.84||227.79|2
1761679500000|2025-10-28 19:25:00|227.97|227.79|228.02|227.89|228.02|227.89|227.97|227.79|103
1761679800000|2025-10-28 19:30:00|227.97|227.84|227.87|227.79|227.97|227.89|227.87|227.79|31
1761680100000|2025-10-28 19:35:00|227.82|227.74|227.82|227.69|227.82|227.74|227.77|227.69|7
1761680400000|2025-10-28 19:40:00|227.77|227.64|227.72|227.59|227.77|227.64|227.67|227.54|99
1761680700000|2025-10-28 19:45:00||227.64||227.64||227.64||227.59|64
1761681000000|2025-10-28 19:50:00|227.67|227.59|227.72|227.59|227.72|227.59|227.62|227.54|44
1761681300000|2025-10-28 19:55:00|227.77|227.64|227.77|227.64|227.82|227.69|227.72|227.64|76
1761721200000|2025-10-29 07:00:00|227.97|227.84|227.97|227.84|228.12|228.04|227.92|227.79|381
1761721500000|2025-10-29 07:05:00|228.12|228.04|228.12|228.04|228.22|228.14|228.12|228.04|275
1761721800000|2025-10-29 07:10:00|228.17|227.99|228.12|227.99|228.17|228.04|228.07|227.94|138
1761722100000|2025-10-29 07:15:00|228.07|227.94|227.87|227.79|228.07|227.94|227.87|227.79|18
1761722400000|2025-10-29 07:20:00|227.82|227.74|227.77|227.64|227.92|227.79|227.77|227.64|108
1761722700000|2025-10-29 07:25:00|227.82|227.69|227.77|227.64|227.87|227.74|227.77|227.64|30
1761723000000|2025-10-29 07:30:00|227.72|227.59|227.72|227.59|227.77|227.64|227.72|227.54|44
1761723300000|2025-10-29 07:35:00|227.77|227.64|227.82|227.69|227.82|227.74|227.77|227.64|78
1761723600000|2025-10-29 07:40:00|227.77|227.74|227.77|227.69|227.82|227.74|227.72|227.64|49
1761723900000|2025-10-29 07:45:00|227.82|227.64|227.97|227.89|227.97|227.89|227.72|227.64|256
1761724200000|2025-10-29 07:50:00|228.02|227.94|228.32|228.24|228.32|228.24|227.97|227.89|332
1761724500000|2025-10-29 07:55:00|228.37|228.29|228.27|228.19|228.57|228.44|228.27|228.19|678
1761724800000|2025-10-29 08:00:00|228.37|228.24|228.97|228.89|229.02|228.89|228.22|228.09|1802
1761725100000|2025-10-29 08:05:00|229.02|228.84|228.72|228.64|229.17|229.09|228.67|228.59|3067
1761725400000|2025-10-29 08:10:00|228.77|228.69|228.22|228.14|228.77|228.69|228.07|227.99|1952
1761725700000|2025-10-29 08:15:00|228.17|228.09|228.87|228.79|228.92|228.84|228.17|228.09|1453
1761726000000|2025-10-29 08:20:00|228.92|228.84|228.62|228.54|229.07|228.99|228.57|228.49|705
1761726300000|2025-10-29 08:25:00|228.57|228.49|228.27|228.14|228.62|228.54|228.22|228.14|1424
1761726600000|2025-10-29 08:30:00|228.22|228.19|228.02|227.89|228.32|228.24|227.97|227.89|1162
1761726900000|2025-10-29 08:35:00|227.97|227.94|227.67|227.54|228.02|227.94|227.62|227.49|1227
1761727200000|2025-10-29 08:40:00|227.62|227.59|227.82|227.74|227.87|227.79|227.57|227.44|529
1761727500000|2025-10-29 08:45:00|227.87|227.79|228.17|228.09|228.27|228.19|227.82|227.79|631
1761727800000|2025-10-29 08:50:00|228.22|228.04|227.92|227.79|228.22|228.14|227.92|227.79|458
1761728100000|2025-10-29 08:55:00|227.97|227.84|228.57|228.44|228.57|228.44|227.97|227.84|699
1761728400000|2025-10-29 09:00:00|228.52|228.49|228.57|228.49|228.77|228.69|228.52|228.44|554
1761728700000|2025-10-29 09:05:00|228.52|228.44|228.62|228.54|228.82|228.74|228.52|228.39|777
1761729000000|2025-10-29 09:10:00|228.57|228.49|228.47|228.39|228.62|228.54|228.42|228.34|323
1761729300000|2025-10-29 09:15:00|228.52|228.44|228.62|228.54|228.82|228.69|228.52|228.44|198
1761729600000|2025-10-29 09:20:00|228.67|228.59|228.72|228.64|228.82|228.74|228.67|228.54|141
1761729900000|2025-10-29 09:25:00|228.77|228.69|228.47|228.34|228.77|228.69|228.37|228.29|298
1761730200000|2025-10-29 09:30:00|228.42|228.39|228.72|228.64|228.77|228.69|228.42|228.34|281
1761730500000|2025-10-29 09:35:00|228.77|228.69|229.02|228.94|229.07|228.94|228.72|228.64|543
1761730800000|2025-10-29 09:40:00|228.97|228.89|229.67|229.59|229.72|229.64|228.97|228.89|1313
1761731100000|2025-10-29 09:45:00|229.72|229.64|229.97|229.89|230.07|229.99|229.57|229.49|1113
1761731400000|2025-10-29 09:50:00|229.92|229.84|230.62|230.54|230.62|230.54|229.92|229.84|1299
1761731700000|2025-10-29 09:55:00|230.57|230.49|230.42|230.34|230.62|230.54|230.32|230.24|1470
1761732000000|2025-10-29 10:00:00|230.47|230.39|230.37|230.29|230.52|230.44|230.07|229.99|1191
1761732300000|2025-10-29 10:05:00|230.42|230.34|230.47|230.39|230.52|230.44|230.27|230.19|522
1761732600000|2025-10-29 10:10:00|230.52|230.44|230.87|230.79|230.92|230.84|230.42|230.34|602
1761732900000|2025-10-29 10:15:00|230.82|230.74|230.87|230.74|230.92|230.84|230.62|230.54|405
1761733200000|2025-10-29 10:20:00|230.82|230.79|231.07|230.94|231.07|230.99|230.77|230.69|1337
1761733500000|2025-10-29 10:25:00|231.02|230.99|230.92|230.84|231.07|230.99|230.72|230.64|487
1761733800000|2025-10-29 10:30:00|230.87|230.79|230.92|230.79|230.97|230.89|230.67|230.59|917
1761734100000|2025-10-29 10:35:00|230.97|230.84|231.12|231.04|231.27|231.19|230.97|230.84|2108
1761734400000|2025-10-29 10:40:00|231.07|230.99|231.17|231.04|231.27|231.14|231.02|230.94|1065
1761734700000|2025-10-29 10:45:00|231.12|231.09|231.27|231.19|231.37|231.29|231.12|231.04|742
1761735000000|2025-10-29 10:50:00|231.32|231.24|231.17|231.09|231.42|231.34|231.12|231.04|878
1761735300000|2025-10-29 10:55:00|231.22|231.14|231.07|230.94|231.22|231.14|230.97|230.89|1123
1761735600000|2025-10-29 11:00:00|231.02|230.99|230.72|230.59|231.12|231.04|230.72|230.59|1107
1761735900000|2025-10-29 11:05:00|230.77|230.64|230.97|230.89|231.12|231.04|230.77|230.64|546
1761736200000|2025-10-29 11:10:00|231.02|230.94|231.17|231.09|231.17|231.09|230.97|230.84|629
1761736500000|2025-10-29 11:15:00|231.22|231.14|230.72|230.64|231.22|231.14|230.72|230.64|791
1761736800000|2025-10-29 11:20:00|230.67|230.59|230.57|230.49|230.72|230.59|230.57|230.49|1149
1761737100000|2025-10-29 11:25:00|230.62|230.54|230.62|230.54|230.72|230.64|230.52|230.44|299
1761737400000|2025-10-29 11:30:00|230.57|230.49|230.87|230.79|230.87|230.79|230.57|230.49|402
1761737700000|2025-10-29 11:35:00|230.92|230.84|230.97|230.84|231.02|230.94|230.82|230.74|242
1761738000000|2025-10-29 11:40:00|231.02|230.89|230.82|230.74|231.02|230.94|230.82|230.69|611
1761738300000|2025-10-29 11:45:00|230.87|230.69|230.82|230.74|230.92|230.84|230.77|230.69|179
1761738600000|2025-10-29 11:50:00|230.87|230.79|230.82|230.74|230.92|230.79|230.77|230.69|301
1761738900000|2025-10-29 11:55:00|230.87|230.69|230.92|230.84|230.92|230.84|230.77|230.69|69
1761739200000|2025-10-29 12:00:00|230.97|230.89|230.77|230.64|230.97|230.89|230.67|230.59|346
1761739500000|2025-10-29 12:05:00|230.82|230.69|230.72|230.64|230.82|230.74|230.67|230.59|683
1761739800000|2025-10-29 12:10:00|230.77|230.69|230.87|230.74|230.87|230.79|230.67|230.59|692
1761740100000|2025-10-29 12:15:00|230.92|230.79|230.87|230.79|230.97|230.84|230.82|230.74|163
1761740400000|2025-10-29 12:20:00|230.82|230.74|230.87|230.74|230.92|230.84|230.82|230.74|629
1761740700000|2025-10-29 12:25:00|230.82|230.69|230.87|230.79|230.92|230.84|230.72|230.64|1175
1761741000000|2025-10-29 12:30:00|230.92|230.84|230.77|230.69|230.92|230.84|230.72|230.59|339
1761741300000|2025-10-29 12:35:00|230.82|230.74|230.72|230.59|230.87|230.79|230.67|230.54|211
1761741600000|2025-10-29 12:40:00|230.67|230.64|230.62|230.54|230.72|230.64|230.57|230.49|442
1761741900000|2025-10-29 12:45:00|230.57|230.49|230.67|230.54|230.72|230.64|230.57|230.49|241
1761742200000|2025-10-29 12:50:00|230.62|230.59|230.77|230.64|230.77|230.64|230.57|230.49|1465
1761742500000|2025-10-29 12:55:00|230.72|230.69|230.82|230.74|230.82|230.74|230.67|230.59|233
1761742800000|2025-10-29 13:00:00|230.87|230.79|230.87|230.74|230.87|230.79|230.67|230.59|257
1761743100000|2025-10-29 13:05:00|230.92|230.79|230.97|230.84|230.97|230.84|230.72|230.64|217
1761743400000|2025-10-29 13:10:00|230.92|230.89|231.02|230.94|231.07|230.99|230.92|230.84|153
1761743700000|2025-10-29 13:15:00|231.07|230.89|231.12|231.04|231.17|231.04|231.02|230.89|974
1761744000000|2025-10-29 13:20:00|231.07|230.99|231.12|231.04|231.12|231.04|230.97|230.89|873
1761744300000|2025-10-29 13:25:00|231.07|230.99|230.62|230.54|231.12|231.04|230.62|230.49|824
1761744600000|2025-10-29 13:30:00|230.57|230.49|230.97|230.84|231.07|230.99|230.47|230.39|1541
1761744900000|2025-10-29 13:35:00|231.02|230.89|231.07|230.99|231.22|231.14|230.92|230.84|2095
1761745200000|2025-10-29 13:40:00|231.12|231.04|231.57|231.49|231.62|231.49|231.07|230.99|788
1761745500000|2025-10-29 13:45:00|231.62|231.44|231.02|230.94|231.62|231.49|231.02|230.94|6841
1761745800000|2025-10-29 13:50:00|231.12|230.99|231.22|231.14|231.32|231.24|231.02|230.94|717
1761746100000|2025-10-29 13:55:00|231.27|231.19|231.47|231.39|231.72|231.59|231.27|231.19|1020
1761746400000|2025-10-29 14:00:00|231.52|231.34|231.27|231.19|231.52|231.39|231.12|231.04|881
1761746700000|2025-10-29 14:05:00|231.22|231.14|231.12|230.99|231.22|231.14|230.97|230.84|1107
1761747000000|2025-10-29 14:10:00|231.07|231.04|231.47|231.34|231.52|231.44|231.07|230.99|752
1761747300000|2025-10-29 14:15:00|231.52|231.39|231.52|231.44|231.72|231.59|231.42|231.34|932
1761747600000|2025-10-29 14:20:00|231.47|231.39|231.52|231.44|231.67|231.59|231.37|231.29|1204
1761747900000|2025-10-29 14:25:00|231.47|231.34|231.72|231.59|231.72|231.64|231.37|231.29|600
1761748200000|2025-10-29 14:30:00|231.67|231.54|231.57|231.49|231.77|231.69|231.52|231.44|666
1761748500000|2025-10-29 14:35:00|231.62|231.54|231.27|231.19|231.67|231.59|231.22|231.14|1191
1761748800000|2025-10-29 14:40:00|231.22|231.14|231.42|231.29|231.42|231.34|231.12|231.04|1963
1761749100000|2025-10-29 14:45:00|231.37|231.34|231.17|231.09|231.47|231.39|231.17|231.04|2193
1761749400000|2025-10-29 14:50:00|231.22|231.14|231.12|231.04|231.27|231.19|231.07|230.99|663
1761749700000|2025-10-29 14:55:00|231.17|231.09|231.67|231.54|231.67|231.54|231.12|231.04|607
1761750000000|2025-10-29 15:00:00|231.72|231.59|231.62|231.49|231.82|231.74|231.57|231.49|778
1761750300000|2025-10-29 15:05:00|231.57|231.54|231.82|231.74|231.82|231.74|231.57|231.49|1166
1761750600000|2025-10-29 15:10:00|231.77|231.69|231.92|231.84|231.97|231.84|231.77|231.69|2298
1761750900000|2025-10-29 15:15:00|231.97|231.89|231.97|231.84|231.97|231.89|231.82|231.74|1313
1761751200000|2025-10-29 15:20:00|231.92|231.79|231.82|231.74|231.97|231.84|231.67|231.59|514
1761751500000|2025-10-29 15:25:00|231.77|231.69|231.77|231.69|231.87|231.79|231.72|231.64|590
1761751800000|2025-10-29 15:30:00|231.72|231.64|231.47|231.39|231.72|231.64|231.37|231.29|416
1761752100000|2025-10-29 15:35:00|231.42|231.34|231.52|231.44|231.57|231.49|231.42|231.34|437
1761752400000|2025-10-29 15:40:00|231.57|231.49|231.72|231.64|231.77|231.69|231.52|231.44|273
1761752700000|2025-10-29 15:45:00|231.67|231.59|231.67|231.59|231.72|231.64|231.47|231.39|477
1761753000000|2025-10-29 15:50:00|231.72|231.64|231.72|231.64|231.77|231.69|231.67|231.59|417
1761753300000|2025-10-29 15:55:00|231.77|231.69|231.47|231.39|231.77|231.69|231.47|231.39|1086
1761753600000|2025-10-29 16:00:00|231.42|231.34|231.17|231.09|231.47|231.39|231.17|231.04|3537
1761753900000|2025-10-29 16:05:00|231.22|231.14|231.67|231.59|231.67|231.59|231.12|231.04|1431
1761754200000|2025-10-29 16:10:00|231.72|231.64|231.82|231.69|231.82|231.74|231.62|231.54|2856
1761754500000|2025-10-29 16:15:00|231.77|231.59|231.72|231.64|231.82|231.69|231.62|231.54|3204
1761754800000|2025-10-29 16:20:00|231.77|231.69|231.77|231.69|231.87|231.79|231.67|231.59|5028
1761755100000|2025-10-29 16:25:00|231.72|231.64|231.82|231.69|231.87|231.79|231.67|231.59|5804
1761755400000|2025-10-29 16:30:00|231.77|231.74|231.92|231.84|231.92|231.84|231.62|231.54|8634
1761755700000|2025-10-29 16:35:00|231.87|231.79|231.92|231.84|231.97|231.89|231.82|231.74|2186
1761756000000|2025-10-29 16:40:00|231.97|231.89|232.12|232.04|232.12|232.04|231.92|231.84|1703
1761756300000|2025-10-29 16:45:00|232.17|232.09|232.27|232.19|232.27|232.19|232.12|232.04|2713
1761756600000|2025-10-29 16:50:00|232.22|232.14|232.27|232.14|232.27|232.19|232.12|232.04|3188
1761756900000|2025-10-29 16:55:00|232.22|232.19|232.22|232.14|232.27|232.19|232.22|232.14|36
1761757200000|2025-10-29 17:00:00|232.17|232.09|232.17|232.09|232.22|232.09|232.12|232.04|33
1761757500000|2025-10-29 17:05:00|232.22|232.14|232.12|232.04|232.22|232.14|232.12|232.04|101
1761757800000|2025-10-29 17:10:00|232.17|232.09|232.17|232.09|232.22|232.14|232.12|232.04|429
1761758100000|2025-10-29 17:15:00|232.12|232.04|232.12|232.04|232.22|232.14|232.07|231.99|141
1761758400000|2025-10-29 17:20:00|232.07|231.99|232.07|231.99|232.12|231.99|232.07|231.99|59
1761758700000|2025-10-29 17:25:00|232.02|231.94|232.07|231.99|232.12|231.99|232.02|231.94|286
1761759000000|2025-10-29 17:30:00|232.02|231.94|231.92|231.84|232.02|231.94|231.92|231.84|500
1761759300000|2025-10-29 17:35:00|231.97|231.89|232.02|231.94|232.02|231.94|231.92|231.89|174
1761759600000|2025-10-29 17:40:00|231.97|231.89|231.97|231.89|232.07|231.99|231.92|231.84|198
1761759900000|2025-10-29 17:45:00|232.02|231.84|232.02|231.94|232.02|231.94|231.97|231.84|309
1761760200000|2025-10-29 17:50:00|231.97|231.89|231.92|231.79|231.97|231.89|231.87|231.79|326
1761760500000|2025-10-29 17:55:00|231.87|231.74|231.82|231.74|231.92|231.79|231.82|231.74|155
1761760800000|2025-10-29 18:00:00|231.87|231.79|231.97|231.84|232.12|231.99|231.82|231.74|286
1761761100000|2025-10-29 18:05:00|231.92|231.79|232.12|232.04|232.17|232.04|231.82|231.69|41
1761761400000|2025-10-29 18:10:00|232.17|231.99|232.07|231.94|232.22|232.09|232.02|231.94|37
1761761700000|2025-10-29 18:15:00|232.02|231.99|232.22|232.14|232.27|232.14|232.02|231.99|130
1761762000000|2025-10-29 18:20:00|232.17|232.09|232.12|232.04|232.22|232.09|232.02|231.89|74
1761762300000|2025-10-29 18:25:00|232.07|231.99|232.17|232.04|232.17|232.09|232.02|231.94|83
1761762600000|2025-10-29 18:30:00|232.22|232.09|232.27|232.14|232.32|232.19|232.07|231.99|36
1761762900000|2025-10-29 18:35:00|232.22|232.09|231.27|231.14|232.22|232.09|231.27|231.14|456
1761763200000|2025-10-29 18:40:00|231.22|231.19|230.62|230.54|231.37|231.29|230.62|230.49|493
1761763500000|2025-10-29 18:45:00|230.57|230.49|230.97|230.89|231.27|231.14|230.57|230.49|223
1761763800000|2025-10-29 18:50:00|231.02|230.94|231.52|231.39|231.62|231.54|230.97|230.94|84
1761764100000|2025-10-29 18:55:00|231.57|231.44|231.72|231.59|231.77|231.69|231.42|231.29|260
1761764400000|2025-10-29 19:00:00|231.82|231.64|231.42|231.29|231.92|231.79|231.37|231.24|182
1761764700000|2025-10-29 19:05:00|231.47|231.34|231.82|231.69|231.92|231.79|231.47|231.34|88
1761765000000|2025-10-29 19:10:00|231.77|231.64|231.77|231.64|232.02|231.94|231.72|231.64|131
1761765300000|2025-10-29 19:15:00|231.82|231.69|231.82|231.74|231.87|231.79|231.67|231.59|142
1761765600000|2025-10-29 19:20:00|231.77|231.69|231.77|231.69|231.97|231.84|231.72|231.59|275
1761765900000|2025-10-29 19:25:00|231.82|231.64|231.62|231.54|232.02|231.89|231.62|231.49|65
1761766200000|2025-10-29 19:30:00|231.57|231.49|231.37|231.24|231.62|231.54|231.27|231.14|62
1761766500000|2025-10-29 19:35:00|231.32|231.19|231.47|231.39|231.52|231.44|231.17|231.09|38
1761766800000|2025-10-29 19:40:00|231.52|231.44|231.52|231.39|231.52|231.44|231.27|231.19|47
1761767100000|2025-10-29 19:45:00|231.57|231.44|231.82|231.69|231.87|231.74|231.52|231.44|8
1761767400000|2025-10-29 19:50:00|231.87|231.74|231.67|231.59|231.97|231.84|231.62|231.54|366
1761767700000|2025-10-29 19:55:00|231.72|231.64|231.72|231.59|231.87|231.74|231.52|231.44|80
1761807600000|2025-10-30 07:00:00|232.47|232.39|232.32|232.19|232.52|232.39|232.17|232.04|209
1761807900000|2025-10-30 07:05:00|232.37|232.24|232.52|232.44|232.57|232.44|232.12|232.04|289
1761808200000|2025-10-30 07:10:00|232.57|232.39|232.57|232.49|232.82|232.69|232.47|232.39|485
1761808500000|2025-10-30 07:15:00|232.62|232.54|232.97|232.89|233.02|232.94|232.62|232.54|117
1761808800000|2025-10-30 07:20:00|232.92|232.79|232.97|232.89|233.02|232.94|232.92|232.79|374
1761809100000|2025-10-30 07:25:00|233.02|232.84|233.52|233.39|233.82|233.74|232.97|232.84|528
1761809400000|2025-10-30 07:30:00|233.47|233.44|233.32|233.19|233.57|233.49|233.32|233.19|128
1761809700000|2025-10-30 07:35:00|233.42|233.24|233.32|233.19|233.62|233.49|233.27|233.19|153
1761810000000|2025-10-30 07:40:00|233.27|233.14|233.22|233.09|233.27|233.19|233.02|232.89|339
1761810300000|2025-10-30 07:45:00|233.32|233.19|233.27|233.19|233.47|233.34|233.12|233.04|165
1761810600000|2025-10-30 07:50:00|233.32|233.24|233.32|233.19|233.37|233.29|233.17|233.09|61
1761810900000|2025-10-30 07:55:00|233.27|233.24|233.22|233.14|233.62|233.49|232.97|232.89|881
1761811200000|2025-10-30 08:00:00|233.62|233.44|232.42|232.29|233.82|233.74|232.32|232.24|1902
1761811500000|2025-10-30 08:05:00|232.37|232.24|232.22|232.09|232.37|232.24|231.87|231.79|2473
1761811800000|2025-10-30 08:10:00|232.17|232.14|232.02|231.94|232.27|232.14|231.87|231.79|1066
1761812100000|2025-10-30 08:15:00|231.97|231.89|231.97|231.89|232.42|232.34|231.77|231.64|2918
1761812400000|2025-10-30 08:20:00|232.02|231.94|232.52|232.44|232.67|232.59|232.02|231.94|2977
1761812700000|2025-10-30 08:25:00|232.57|232.49|232.07|231.99|232.72|232.64|231.97|231.89|607
1761813000000|2025-10-30 08:30:00|232.17|232.04|232.17|232.09|232.27|232.19|231.87|231.79|1038
1761813300000|2025-10-30 08:35:00|232.22|232.04|232.12|232.04|232.37|232.29|231.92|231.84|1133
1761813600000|2025-10-30 08:40:00|232.17|232.09|232.47|232.34|232.47|232.39|232.02|231.94|1777
1761813900000|2025-10-30 08:45:00|232.52|232.39|232.17|232.09|232.67|232.54|232.02|231.94|869
1761814200000|2025-10-30 08:50:00|232.22|232.14|231.77|231.64|232.32|232.19|231.67|231.59|495
1761814500000|2025-10-30 08:55:00|231.72|231.69|231.07|230.94|231.77|231.69|231.07|230.94|1500
1761814800000|2025-10-30 09:00:00|231.12|230.99|230.77|230.69|231.22|231.09|230.57|230.49|1097
1761815100000|2025-10-30 09:05:00|230.82|230.64|230.92|230.79|231.02|230.94|230.72|230.64|991
1761815400000|2025-10-30 09:10:00|230.87|230.84|230.67|230.59|230.92|230.84|230.47|230.39|637
1761815700000|2025-10-30 09:15:00|230.72|230.54|230.52|230.44|230.72|230.59|230.32|230.19|473
1761816000000|2025-10-30 09:20:00|230.47|230.39|230.17|230.09|230.52|230.44|230.12|229.99|1143
1761816300000|2025-10-30 09:25:00|230.22|230.14|230.67|230.59|230.72|230.59|230.17|230.09|364
1761816600000|2025-10-30 09:30:00|230.62|230.54|230.22|230.14|230.82|230.74|230.22|230.09|1465
1761816900000|2025-10-30 09:35:00|230.12|230.04|229.72|229.64|230.17|230.04|229.72|229.64|1871
1761817200000|2025-10-30 09:40:00|229.67|229.59|229.37|229.29|229.82|229.74|229.32|229.24|1954
1761817500000|2025-10-30 09:45:00|229.32|229.24|229.07|228.99|229.37|229.24|228.92|228.84|1721
1761817800000|2025-10-30 09:50:00|229.12|229.04|229.47|229.39|229.47|229.39|229.07|228.99|1744
1761818100000|2025-10-30 09:55:00|229.42|229.34|230.07|229.94|230.22|230.09|229.37|229.29|1498
1761818400000|2025-10-30 10:00:00|230.02|229.89|230.57|230.44|230.57|230.44|229.97|229.84|709
1761818700000|2025-10-30 10:05:00|230.62|230.49|230.47|230.39|230.62|230.54|230.22|230.14|567
1761819000000|2025-10-30 10:10:00|230.52|230.44|230.67|230.54|230.72|230.59|230.47|230.39|779
1761819300000|2025-10-30 10:15:00|230.62|230.59|230.72|230.64|230.77|230.69|230.62|230.49|518
1761819600000|2025-10-30 10:20:00|230.77|230.69|230.27|230.19|230.82|230.74|230.27|230.14|543
1761819900000|2025-10-30 10:25:00|230.22|230.14|230.02|229.94|230.57|230.49|230.02|229.94|2565
1761820200000|2025-10-30 10:30:00|229.97|229.89|230.12|230.04|230.22|230.14|229.82|229.74|1898
1761820500000|2025-10-30 10:35:00|230.07|229.99|229.92|229.79|230.07|229.99|229.82|229.74|576
1761820800000|2025-10-30 10:40:00|229.97|229.84|229.92|229.84|229.97|229.89|229.62|229.54|743
1761821100000|2025-10-30 10:45:00|229.97|229.89|229.82|229.74|230.02|229.94|229.77|229.69|400
1761821400000|2025-10-30 10:50:00|229.77|229.69|229.77|229.69|229.92|229.79|229.72|229.64|355
1761821700000|2025-10-30 10:55:00|229.82|229.74|229.82|229.74|229.97|229.89|229.72|229.64|1351
1761822000000|2025-10-30 11:00:00|229.77|229.69|229.77|229.69|229.77|229.69|229.67|229.59|1242
1761822300000|2025-10-30 11:05:00|229.72|229.64|229.72|229.64|229.77|229.69|229.62|229.54|3259
1761822600000|2025-10-30 11:10:00|229.67|229.59|230.32|230.24|230.37|230.29|229.67|229.59|2571
1761822900000|2025-10-30 11:15:00|230.27|230.19|230.37|230.29|230.42|230.34|230.12|229.99|3004
1761823200000|2025-10-30 11:20:00|230.42|230.24|230.37|230.29|230.62|230.49|230.32|230.24|1408
1761823500000|2025-10-30 11:25:00|230.32|230.24|230.42|230.34|230.47|230.39|230.32|230.19|678
1761823800000|2025-10-30 11:30:00|230.32|230.24|230.32|230.24|230.32|230.24|230.07|229.94|584
1761824100000|2025-10-30 11:35:00|230.37|230.29|230.32|230.24|230.47|230.39|230.22|230.14|185
1761824400000|2025-10-30 11:40:00|230.37|230.29|230.52|230.44|230.62|230.54|230.37|230.29|1974
1761824700000|2025-10-30 11:45:00|230.47|230.39|230.27|230.14|230.52|230.39|230.22|230.09|1326
1761825000000|2025-10-30 11:50:00|230.22|230.09|230.07|229.99|230.22|230.14|229.97|229.89|391
1761825300000|2025-10-30 11:55:00|230.12|230.04|230.22|230.14|230.27|230.19|230.07|229.99|203
1761825600000|2025-10-30 12:00:00|230.17|230.04|230.22|230.14|230.27|230.19|229.97|229.89|576
1761825900000|2025-10-30 12:05:00|230.27|230.19|230.22|230.14|230.42|230.34|230.17|230.09|1847
1761826200000|2025-10-30 12:10:00|230.17|230.09|229.92|229.84|230.22|230.14|229.72|229.64|1373
1761826500000|2025-10-30 12:15:00|229.87|229.79|229.97|229.89|230.07|229.99|229.82|229.74|388
1761826800000|2025-10-30 12:20:00|230.02|229.84|230.12|229.99|230.22|230.14|229.92|229.84|816
1761827100000|2025-10-30 12:25:00|230.07|230.04|230.07|229.94|230.17|230.09|229.97|229.89|1257
1761827400000|2025-10-30 12:30:00|230.12|229.99|230.17|230.09|230.17|230.09|229.87|229.79|976
1761827700000|2025-10-30 12:35:00|230.22|230.14|229.97|229.84|230.27|230.19|229.97|229.84|1102
1761828000000|2025-10-30 12:40:00|229.92|229.79|229.82|229.74|230.02|229.89|229.62|229.49|578
1761828300000|2025-10-30 12:45:00|229.87|229.79|230.22|230.14|230.27|230.19|229.87|229.79|281
1761828600000|2025-10-30 12:50:00|230.17|230.09|230.12|230.04|230.22|230.14|230.02|229.94|504
1761828900000|2025-10-30 12:55:00|230.17|230.09|229.97|229.84|230.17|230.09|229.87|229.74|355
1761829200000|2025-10-30 13:00:00|230.02|229.89|230.17|230.09|230.22|230.14|229.87|229.74|947
1761829500000|2025-10-30 13:05:00|230.12|230.04|230.52|230.39|230.52|230.39|230.12|230.04|937
1761829800000|2025-10-30 13:10:00|230.47|230.44|230.62|230.49|230.67|230.59|230.47|230.39|552
1761830100000|2025-10-30 13:15:00|230.57|230.44|230.62|230.49|230.67|230.59|230.47|230.39|936
1761830400000|2025-10-30 13:20:00|230.57|230.54|230.57|230.49|230.67|230.59|230.37|230.29|437
1761830700000|2025-10-30 13:25:00|230.52|230.44|230.67|230.54|230.67|230.59|230.32|230.24|1148
1761831000000|2025-10-30 13:30:00|230.62|230.49|230.77|230.69|231.02|230.89|230.57|230.44|1020
1761831300000|2025-10-30 13:35:00|230.72|230.64|230.62|230.54|230.82|230.74|230.32|230.24|851
1761831600000|2025-10-30 13:40:00|230.67|230.49|230.87|230.74|230.87|230.79|230.52|230.44|255
1761831900000|2025-10-30 13:45:00|230.82|230.69|231.02|230.94|231.12|230.99|230.82|230.69|1488
1761832200000|2025-10-30 13:50:00|231.07|230.99|231.42|231.34|231.47|231.39|231.02|230.94|881
1761832500000|2025-10-30 13:55:00|231.47|231.29|231.17|231.09|231.57|231.44|231.12|231.04|1471
1761832800000|2025-10-30 14:00:00|231.22|231.04|230.82|230.74|231.22|231.09|230.77|230.69|652
1761833100000|2025-10-30 14:05:00|230.87|230.79|230.72|230.64|231.12|230.99|230.72|230.64|444
1761833400000|2025-10-30 14:10:00|230.77|230.59|231.02|230.94|231.07|230.94|230.62|230.54|397
1761833700000|2025-10-30 14:15:00|231.07|230.99|230.77|230.69|231.12|231.04|230.72|230.64|431
1761834000000|2025-10-30 14:20:00|230.72|230.64|230.92|230.79|230.97|230.89|230.72|230.59|504
1761834300000|2025-10-30 14:25:00|230.87|230.84|231.12|231.04|231.12|231.04|230.82|230.74|580
1761834600000|2025-10-30 14:30:00|231.17|231.09|231.27|231.19|231.47|231.34|231.12|231.04|1204
1761834900000|2025-10-30 14:35:00|231.32|231.24|231.37|231.29|231.57|231.49|231.17|231.04|3600
1761835200000|2025-10-30 14:40:00|231.42|231.24|231.12|231.04|231.42|231.29|231.07|230.99|1894
1761835500000|2025-10-30 14:45:00|231.17|231.09|231.37|231.29|231.47|231.39|231.12|231.04|667
1761835800000|2025-10-30 14:50:00|231.32|231.24|231.52|231.39|231.52|231.44|231.17|231.09|473
1761836100000|2025-10-30 14:55:00|231.47|231.34|231.02|230.94|231.47|231.39|230.97|230.89|813
1761836400000|2025-10-30 15:00:00|231.07|230.99|231.12|231.04|231.12|231.04|230.97|230.84|401
1761836700000|2025-10-30 15:05:00|231.17|231.09|231.17|231.09|231.27|231.19|231.02|230.94|865
1761837000000|2025-10-30 15:10:00|231.22|231.14|231.37|231.29|231.42|231.29|231.12|231.04|1878
1761837300000|2025-10-30 15:15:00|231.32|231.24|231.12|230.99|231.37|231.29|231.07|230.99|1989
1761837600000|2025-10-30 15:20:00|231.17|231.04|230.92|230.84|231.17|231.04|230.77|230.69|832
1761837900000|2025-10-30 15:25:00|230.87|230.79|230.82|230.74|231.02|230.89|230.67|230.59|221
1761838200000|2025-10-30 15:30:00|230.87|230.79|230.97|230.89|231.07|230.94|230.82|230.79|1516
1761838500000|2025-10-30 15:35:00|231.02|230.94|230.82|230.74|231.07|230.99|230.77|230.69|816
1761838800000|2025-10-30 15:40:00|230.87|230.69|230.92|230.79|230.92|230.84|230.72|230.64|5295
1761839100000|2025-10-30 15:45:00|230.87|230.84|230.87|230.74|230.97|230.89|230.77|230.69|252
1761839400000|2025-10-30 15:50:00|230.82|230.79|231.07|230.99|231.12|231.04|230.82|230.74|3728
1761839700000|2025-10-30 15:55:00|231.02|230.94|230.82|230.74|231.07|230.99|230.77|230.69|243
1761840000000|2025-10-30 16:00:00|230.77|230.69|230.97|230.89|230.97|230.89|230.67|230.59|659
1761840300000|2025-10-30 16:05:00|231.02|230.84|230.97|230.89|231.02|230.89|230.87|230.74|318
1761840600000|2025-10-30 16:10:00|230.92|230.84|230.97|230.89|231.02|230.94|230.87|230.79|400
1761840900000|2025-10-30 16:15:00|231.02|230.94|231.22|231.09|231.27|231.19|231.02|230.89|874
1761841200000|2025-10-30 16:20:00|231.17|231.04|231.07|230.99|231.22|231.14|231.02|230.94|556
1761841500000|2025-10-30 16:25:00|231.02|230.94|231.07|230.99|231.07|230.99|230.92|230.84|1165
1761841800000|2025-10-30 16:30:00|231.12|231.04|231.17|231.09|231.27|231.14|231.02|230.94|2480
1761842100000|2025-10-30 16:35:00|231.12|231.04|231.37|231.29|231.37|231.29|231.02|230.94|1292
1761842400000|2025-10-30 16:40:00|231.42|231.24|231.32|231.24|231.42|231.29|231.27|231.19|472
1761842700000|2025-10-30 16:45:00|231.37|231.29|231.52|231.44|231.67|231.54|231.37|231.29|839
1761843000000|2025-10-30 16:50:00|231.57|231.49|231.47|231.39|231.57|231.49|231.37|231.29|141
1761843300000|2025-10-30 16:55:00|231.52|231.44|231.57|231.44|231.62|231.54|231.52|231.44|56
1761843600000|2025-10-30 17:00:00|231.52|231.49|231.47|231.34|231.57|231.49|231.42|231.34|1474
1761843900000|2025-10-30 17:05:00|231.42|231.29|231.42|231.34|231.42|231.34|231.32|231.24|132
1761844200000|2025-10-30 17:10:00|231.37|231.29|231.47|231.39|231.47|231.39|231.37|231.29|39
1761844500000|2025-10-30 17:15:00|231.42|231.34|231.47|231.39|231.57|231.49|231.42|231.34|106
1761844800000|2025-10-30 17:20:00|231.52|231.34|231.52|231.44|231.52|231.44|231.37|231.29|209
1761845100000|2025-10-30 17:25:00|231.57|231.49|231.62|231.54|231.72|231.59|231.57|231.44|184
1761845400000|2025-10-30 17:30:00|231.57|231.49|231.47|231.34|231.62|231.54|231.47|231.34|149
1761845700000|2025-10-30 17:35:00|231.42|231.29|231.42|231.34|231.42|231.34|231.27|231.19|437
1761846000000|2025-10-30 17:40:00|231.47|231.29|231.52|231.39|231.52|231.44|231.37|231.24|311
1761846300000|2025-10-30 17:45:00|231.57|231.44|231.62|231.54|231.67|231.54|231.57|231.39|32
1761846600000|2025-10-30 17:50:00|231.57|231.49|231.62|231.49|231.62|231.54|231.52|231.44|31
1761846900000|2025-10-30 17:55:00|231.57|231.54|231.57|231.49|231.62|231.54|231.47|231.39|36
1761847200000|2025-10-30 18:00:00|231.52|231.44|231.42|231.29|231.57|231.44|231.42|231.29|20
1761847500000|2025-10-30 18:05:00|231.37|231.34|231.42|231.29|231.42|231.34|231.27|231.19|209
1761847800000|2025-10-30 18:10:00|231.37|231.34|231.32|231.19|231.42|231.34|231.32|231.19|12
1761848100000|2025-10-30 18:15:00|231.27|231.14|231.37|231.29|231.37|231.29|231.27|231.14|66
1761848400000|2025-10-30 18:20:00|231.42|231.34|231.42|231.34|231.47|231.34|231.37|231.24|25
1761848700000|2025-10-30 18:25:00|231.47|231.39|231.47|231.39|231.52|231.39|231.42|231.34|5
1761849000000|2025-10-30 18:30:00|231.52|231.44|231.57|231.44|231.62|231.49|231.52|231.39|21
1761849300000|2025-10-30 18:35:00|231.52|231.49|231.42|231.34|231.57|231.49|231.42|231.29|77
1761849600000|2025-10-30 18:40:00|231.47|231.39|231.47|231.39|231.52|231.44|231.42|231.29|19
1761849900000|2025-10-30 18:45:00|231.52|231.34|231.52|231.44|231.57|231.49|231.47|231.34|241
1761850200000|2025-10-30 18:50:00|231.47|231.39|231.52|231.44|231.57|231.44|231.47|231.34|10
1761850500000|2025-10-30 18:55:00|231.57|231.39|231.47|231.39|231.57|231.44|231.42|231.34|2
1761850800000|2025-10-30 19:00:00|231.52|231.34|231.47|231.34|231.52|231.39|231.37|231.29|191
1761851100000|2025-10-30 19:05:00|231.42|231.29|231.47|231.39|231.47|231.39|231.37|231.29|170
1761851400000|2025-10-30 19:10:00|231.42|231.34|231.42|231.34|231.47|231.39|231.42|231.34|7
1761851700000|2025-10-30 19:15:00|231.47|231.39|231.42|231.29|231.47|231.39|231.37|231.24|16
1761852000000|2025-10-30 19:20:00|231.37|231.24|231.22|231.14|231.37|231.29|231.12|230.99|279
1761852300000|2025-10-30 19:25:00|231.27|231.19|231.27|231.19|231.32|231.24|231.22|231.14|6
1761852600000|2025-10-30 19:30:00|231.32|231.24|231.27|231.14|231.42|231.29|231.27|231.14|2
1761852900000|2025-10-30 19:35:00|231.22|231.09|231.12|230.99|231.22|231.09|231.12|230.99|5
1761853200000|2025-10-30 19:40:00|231.07|231.04|231.02|230.94|231.17|231.04|231.02|230.94|13
1761853500000|2025-10-30 19:45:00|231.07|230.89|231.12|230.99|231.12|231.04|230.97|230.84|73
1761853800000|2025-10-30 19:50:00|231.17|231.04|231.12|230.99|231.22|231.09|231.07|230.99|97
1761854100000|2025-10-30 19:55:00|231.07|230.94|231.12|230.99|231.12|231.04|231.02|230.94|7
1761894000000|2025-10-31 07:00:00|230.67|230.54|230.82|230.64|230.82|230.69|230.62|230.54|38
1761894300000|2025-10-31 07:05:00|230.77|230.69|230.62|230.54|230.87|230.69|230.62|230.54|101
1761894600000|2025-10-31 07:10:00|230.72|230.59|230.72|230.59|230.77|230.69|230.62|230.54|37
1761894900000|2025-10-31 07:15:00|230.77|230.64|230.62|230.54|230.77|230.64|230.62|230.54|16
1761895200000|2025-10-31 07:20:00|230.67|230.59|230.72|230.59|230.72|230.59|230.62|230.49|71
1761895500000|2025-10-31 07:25:00|230.77|230.64|231.07|230.99|231.07|230.99|230.77|230.64|223
1761895800000|2025-10-31 07:30:00|231.12|230.94|231.12|230.99|231.17|231.09|231.02|230.94|147
1761896100000|2025-10-31 07:35:00|231.17|231.09|231.22|231.14|231.22|231.14|231.17|231.04|192
1761896400000|2025-10-31 07:40:00|231.27|231.19|231.22|231.09|231.27|231.19|231.17|231.04|58
1761896700000|2025-10-31 07:45:00|231.27|231.14|231.37|231.24|231.42|231.29|231.17|231.04|63
1761897000000|2025-10-31 07:50:00|231.32|231.29|231.37|231.24|231.47|231.34|231.32|231.24|43
1761897300000|2025-10-31 07:55:00|231.42|231.29|231.92|231.84|231.92|231.84|231.42|231.29|394
1761897600000|2025-10-31 08:00:00|232.02|231.89|231.62|231.54|232.02|231.94|231.27|231.19|1319
1761897900000|2025-10-31 08:05:00|231.57|231.49|231.62|231.54|231.77|231.69|231.37|231.24|610
1761898200000|2025-10-31 08:10:00|231.67|231.59|231.72|231.64|231.82|231.74|231.57|231.44|284
1761898500000|2025-10-31 08:15:00|231.67|231.59|232.17|232.09|232.27|232.19|231.67|231.59|782
1761898800000|2025-10-31 08:20:00|232.22|232.14|232.02|231.94|232.42|232.34|231.87|231.79|1211
1761899100000|2025-10-31 08:25:00|232.07|231.99|232.47|232.34|232.67|232.59|232.02|231.94|968
1761899400000|2025-10-31 08:30:00|232.42|232.29|232.57|232.49|232.57|232.49|232.17|232.09|386
1761899700000|2025-10-31 08:35:00|232.52|232.44|232.77|232.64|232.82|232.74|232.47|232.34|731
1761900000000|2025-10-31 08:40:00|232.72|232.69|233.27|233.19|233.37|233.29|232.72|232.59|1580
1761900300000|2025-10-31 08:45:00|233.32|233.14|233.57|233.49|233.57|233.49|233.22|233.09|733
1761900600000|2025-10-31 08:50:00|233.62|233.54|233.37|233.24|233.62|233.54|233.22|233.09|742
1761900900000|2025-10-31 08:55:00|233.32|233.29|233.12|233.04|233.42|233.34|233.07|232.99|537
1761901200000|2025-10-31 09:00:00|233.07|232.99|233.02|232.94|233.32|233.24|233.02|232.94|740
1761901500000|2025-10-31 09:05:00|232.97|232.89|232.87|232.79|233.02|232.94|232.82|232.74|179
1761901800000|2025-10-31 09:10:00|232.92|232.84|232.67|232.59|232.97|232.89|232.67|232.54|250
1761902100000|2025-10-31 09:15:00|232.62|232.54|232.62|232.49|232.77|232.64|232.52|232.44|6889
1761902400000|2025-10-31 09:20:00|232.57|232.54|232.47|232.39|232.62|232.54|232.42|232.34|220
1761902700000|2025-10-31 09:25:00|232.52|232.44|232.07|231.99|232.57|232.44|232.02|231.94|4008
1761903000000|2025-10-31 09:30:00|232.17|232.09|231.87|231.74|232.17|232.09|231.82|231.74|581
1761903300000|2025-10-31 09:35:00|231.82|231.69|231.57|231.49|231.82|231.74|231.47|231.39|774
1761903600000|2025-10-31 09:40:00|231.52|231.44|231.52|231.44|231.57|231.49|231.47|231.39|359
1761903900000|2025-10-31 09:45:00|231.57|231.49|231.37|231.29|231.62|231.54|231.32|231.24|355
1761904200000|2025-10-31 09:50:00|231.42|231.34|231.52|231.44|231.62|231.54|231.37|231.34|592
1761904500000|2025-10-31 09:55:00|231.57|231.39|231.77|231.64|231.87|231.79|231.42|231.34|551
1761904800000|2025-10-31 10:00:00|231.72|231.69|231.62|231.54|231.77|231.69|231.57|231.49|214
1761905100000|2025-10-31 10:05:00|231.57|231.49|231.72|231.64|231.82|231.74|231.37|231.29|166
1761905400000|2025-10-31 10:10:00|231.67|231.59|231.32|231.19|231.77|231.69|231.32|231.19|1768
1761905700000|2025-10-31 10:15:00|231.27|231.24|231.37|231.24|231.37|231.29|231.17|231.09|170
1761906000000|2025-10-31 10:20:00|231.32|231.29|231.62|231.49|231.62|231.54|231.32|231.19|301
1761906300000|2025-10-31 10:25:00|231.57|231.54|231.87|231.79|231.87|231.79|231.47|231.39|139
1761906600000|2025-10-31 10:30:00|231.77|231.74|231.67|231.54|231.97|231.89|231.57|231.49|379
1761906900000|2025-10-31 10:35:00|231.62|231.59|231.67|231.54|231.77|231.69|231.47|231.34|279
1761907200000|2025-10-31 10:40:00|231.62|231.59|231.97|231.89|231.97|231.89|231.62|231.59|1945
1761907500000|2025-10-31 10:45:00|232.02|231.94|232.17|232.09|232.32|232.24|231.97|231.94|1035
1761907800000|2025-10-31 10:50:00|232.22|232.04|232.12|231.99|232.37|232.29|232.07|231.99|943
1761908100000|2025-10-31 10:55:00|232.07|231.94|231.67|231.59|232.12|231.99|231.67|231.59|1535
1761908400000|2025-10-31 11:00:00|231.72|231.64|231.72|231.64|232.02|231.89|231.47|231.39|1114
1761908700000|2025-10-31 11:05:00|231.77|231.69|232.07|231.99|232.12|232.04|231.77|231.64|202
1761909000000|2025-10-31 11:10:00|232.12|232.04|232.22|232.14|232.27|232.19|232.07|231.94|160
1761909300000|2025-10-31 11:15:00|232.32|232.19|232.37|232.29|232.37|232.29|232.22|232.14|606
1761909600000|2025-10-31 11:20:00|232.32|232.24|232.42|232.34|232.42|232.34|232.22|232.14|302
1761909900000|2025-10-31 11:25:00|232.37|232.29|231.02|230.94|232.37|232.29|230.97|230.89|3044
1761910200000|2025-10-31 11:30:00|231.07|230.84|231.57|231.49|231.57|231.49|230.47|230.39|2236
1761910500000|2025-10-31 11:35:00|231.62|231.54|231.57|231.49|231.62|231.54|231.22|231.14|1205
1761910800000|2025-10-31 11:40:00|231.62|231.54|231.42|231.29|231.67|231.59|231.32|231.24|1107
1761911100000|2025-10-31 11:45:00|231.37|231.24|231.37|231.29|231.62|231.49|231.37|231.24|229
1761911400000|2025-10-31 11:50:00|231.32|231.24|231.37|231.24|231.62|231.49|231.27|231.19|796
1761911700000|2025-10-31 11:55:00|231.32|231.29|231.57|231.49|231.67|231.54|231.32|231.24|415
1761912000000|2025-10-31 12:00:00|231.52|231.44|231.62|231.54|231.77|231.69|231.47|231.34|547
1761912300000|2025-10-31 12:05:00|231.67|231.59|231.67|231.59|231.82|231.69|231.62|231.49|966
1761912600000|2025-10-31 12:10:00|231.62|231.54|231.77|231.69|231.82|231.74|231.62|231.54|501
1761912900000|2025-10-31 12:15:00|231.82|231.64|232.12|232.04|232.12|232.04|231.72|231.64|216
1761913200000|2025-10-31 12:20:00|232.07|231.99|232.27|232.19|232.42|232.29|232.07|231.99|991
1761913500000|2025-10-31 12:25:00|232.32|232.24|232.32|232.19|232.37|232.29|232.22|232.09|216
1761913800000|2025-10-31 12:30:00|232.27|232.24|232.27|232.19|232.32|232.24|232.12|232.04|1154
1761914100000|2025-10-31 12:35:00|232.32|232.24|232.22|232.14|232.37|232.29|231.87|231.79|1853
1761914400000|2025-10-31 12:40:00|232.17|232.09|232.12|232.04|232.22|232.14|231.97|231.89|292
1761914700000|2025-10-31 12:45:00|232.07|231.99|232.17|232.09|232.22|232.14|232.02|231.94|258
1761915000000|2025-10-31 12:50:00|232.22|232.14|232.17|232.04|232.37|232.29|232.12|232.04|294
1761915300000|2025-10-31 12:55:00|232.12|232.09|231.97|231.84|232.17|232.09|231.87|231.79|419
1761915600000|2025-10-31 13:00:00|231.92|231.89|232.02|231.94|232.12|232.04|231.92|231.84|348
1761915900000|2025-10-31 13:05:00|232.07|231.99|231.82|231.74|232.07|231.99|231.82|231.74|399
1761916200000|2025-10-31 13:10:00|231.77|231.69|231.87|231.79|232.07|231.99|231.77|231.69|339
1761916500000|2025-10-31 13:15:00|231.92|231.84|232.17|232.09|232.17|232.09|231.87|231.79|151
1761916800000|2025-10-31 13:20:00|232.22|232.14|232.27|232.14|232.37|232.24|232.22|232.09|1683
1761917100000|2025-10-31 13:25:00|232.22|232.19|231.97|231.89|232.27|232.19|231.97|231.84|122
1761917400000|2025-10-31 13:30:00|232.02|231.94|231.77|231.69|232.17|232.09|231.77|231.69|413
1761917700000|2025-10-31 13:35:00|231.82|231.64|231.67|231.59|231.82|231.69|231.52|231.44|786
1761918000000|2025-10-31 13:40:00|231.62|231.54|231.12|231.04|231.72|231.59|231.12|231.04|482
1761918300000|2025-10-31 13:45:00|231.17|231.09|231.32|231.19|231.47|231.34|231.12|231.04|654
1761918600000|2025-10-31 13:50:00|231.27|231.14|231.22|231.14|231.42|231.29|231.17|231.04|362
1761918900000|2025-10-31 13:55:00|231.27|231.09|231.17|231.04|231.27|231.09|231.02|230.94|431
1761919200000|2025-10-31 14:00:00|231.22|231.09|230.92|230.84|231.22|231.14|230.92|230.84|673
1761919500000|2025-10-31 14:05:00|230.87|230.79|231.27|231.19|231.32|231.24|230.87|230.79|610
1761919800000|2025-10-31 14:10:00|231.22|231.14|231.37|231.29|231.42|231.34|231.22|231.14|644
1761920100000|2025-10-31 14:15:00|231.32|231.24|231.37|231.29|231.42|231.34|231.22|231.14|258
1761920400000|2025-10-31 14:20:00|231.32|231.24|230.87|230.79|231.37|231.24|230.87|230.79|449
1761920700000|2025-10-31 14:25:00|230.92|230.84|230.72|230.64|230.92|230.84|230.67|230.59|542
1761921000000|2025-10-31 14:30:00|230.77|230.69|231.12|231.04|231.17|231.09|230.77|230.69|756
1761921300000|2025-10-31 14:35:00|231.17|230.99|231.12|231.04|231.22|231.14|231.02|230.89|1258
1761921600000|2025-10-31 14:40:00|231.07|230.99|231.12|231.04|231.27|231.19|231.07|230.99|358
1761921900000|2025-10-31 14:45:00|231.17|231.09|231.07|230.99|231.27|231.19|231.02|230.94|570
1761922200000|2025-10-31 14:50:00|231.12|230.94|231.22|231.14|231.32|231.24|231.12|230.94|283
1761922500000|2025-10-31 14:55:00|231.17|231.09|231.47|231.39|231.52|231.44|231.17|231.09|516
1761922800000|2025-10-31 15:00:00|231.52|231.44|231.67|231.59|231.67|231.59|231.42|231.34|174
1761923100000|2025-10-31 15:05:00|231.62|231.54|231.62|231.54|231.72|231.64|231.57|231.49|518
1761923400000|2025-10-31 15:10:00|231.67|231.49|231.77|231.69|231.77|231.69|231.57|231.49|399
1761923700000|2025-10-31 15:15:00|231.82|231.74|231.72|231.64|231.82|231.74|231.67|231.59|528
1761924000000|2025-10-31 15:20:00|231.77|231.69|231.77|231.69|231.82|231.74|231.72|231.64|348
1761924300000|2025-10-31 15:25:00|231.72|231.64|231.77|231.69|231.77|231.69|231.47|231.39|688
1761924600000|2025-10-31 15:30:00|231.82|231.74|231.97|231.89|232.02|231.94|231.82|231.69|1445
1761924900000|2025-10-31 15:35:00|232.02|231.94|231.77|231.69|232.02|231.94|231.77|231.69|435
1761925200000|2025-10-31 15:40:00|231.72|231.64|231.77|231.69|231.82|231.74|231.57|231.49|1993
1761925500000|2025-10-31 15:45:00|231.82|231.74|231.87|231.74|232.17|232.09|231.77|231.69|1031
1761925800000|2025-10-31 15:50:00|231.82|231.79|232.02|231.94|232.07|231.99|231.82|231.79|1538
1761926100000|2025-10-31 15:55:00|232.07|231.99|231.57|231.49|232.07|231.99|231.57|231.49|297
1761926400000|2025-10-31 16:00:00|231.52|231.44|231.77|231.64|231.77|231.69|231.47|231.39|596
1761926700000|2025-10-31 16:05:00|231.72|231.69|231.87|231.79|231.92|231.84|231.72|231.64|752
1761927000000|2025-10-31 16:10:00|231.92|231.84|232.02|231.94|232.07|231.99|231.92|231.79|762
1761927300000|2025-10-31 16:15:00|231.97|231.89|231.87|231.79|231.97|231.89|231.82|231.74|1345
1761927600000|2025-10-31 16:20:00|231.82|231.74|232.02|231.94|232.02|231.94|231.82|231.74|1195
1761927900000|2025-10-31 16:25:00|232.07|231.99|232.17|232.09|232.32|232.24|232.07|231.99|4075
1761928200000|2025-10-31 16:30:00|232.12|232.04|232.37|232.24|232.47|232.39|232.12|232.04|5426
1761928500000|2025-10-31 16:35:00|232.32|232.29|232.32|232.24|232.52|232.44|232.27|232.19|2230
1761928800000|2025-10-31 16:40:00|232.37|232.29|231.97|231.89|232.37|232.29|231.77|231.69|1199
1761929100000|2025-10-31 16:45:00|232.02|231.94|232.02|231.94|232.12|231.99|231.92|231.84|1612
1761929400000|2025-10-31 16:50:00|232.07|231.99|231.87|231.79|232.12|231.99|231.82|231.74|1471
1761929700000|2025-10-31 16:55:00|231.82|231.74|231.67|231.59|231.87|231.79|231.57|231.49|393
1761930000000|2025-10-31 17:00:00|231.62|231.54|231.67|231.59|231.77|231.69|231.62|231.49|85
1761930300000|2025-10-31 17:05:00|231.72|231.64|231.87|231.74|231.87|231.79|231.62|231.49|138
1761930600000|2025-10-31 17:10:00|231.82|231.79|231.77|231.64|231.92|231.79|231.72|231.64|122
1761930900000|2025-10-31 17:15:00|231.72|231.69|231.67|231.59|231.77|231.69|231.57|231.49|68
1761931200000|2025-10-31 17:20:00|231.62|231.54|231.72|231.64|231.77|231.69|231.57|231.49|118
1761931500000|2025-10-31 17:25:00|231.67|231.59|231.72|231.64|231.87|231.74|231.67|231.59|242
1761931800000|2025-10-31 17:30:00|231.77|231.69|231.82|231.74|231.97|231.89|231.72|231.64|264
1761932100000|2025-10-31 17:35:00|231.87|231.79|231.87|231.79|231.92|231.84|231.72|231.64|105
1761932400000|2025-10-31 17:40:00|231.92|231.74|231.92|231.84|231.97|231.89|231.77|231.69|89
1761932700000|2025-10-31 17:45:00|231.97|231.89|232.07|231.99|232.12|231.99|231.92|231.84|35
1761933000000|2025-10-31 17:50:00|232.12|232.04|232.12|232.04|232.17|232.09|232.07|231.99|130
1761933300000|2025-10-31 17:55:00|232.07|231.99|232.17|232.09|232.22|232.09|232.07|231.99|300
1761933600000|2025-10-31 18:00:00|232.22|232.14|232.27|232.14|232.37|232.29|232.17|232.09|334
1761933900000|2025-10-31 18:05:00|232.22|232.09|232.17|232.09|232.22|232.14|232.12|232.04|49
1761934200000|2025-10-31 18:10:00|232.22|232.04|232.22|232.14|232.27|232.14|232.22|232.04|33
1761934500000|2025-10-31 18:15:00|232.27|232.09|232.12|231.99|232.27|232.09|232.07|231.99|106
1761934800000|2025-10-31 18:20:00|232.17|232.04|232.17|232.09|232.27|232.14|232.12|232.04|123
1761935100000|2025-10-31 18:25:00|232.22|232.14|232.17|232.09|232.22|232.14|232.12|232.04|97
1761935400000|2025-10-31 18:30:00|232.22|232.14|232.22|232.14|232.27|232.14|232.17|232.14|15
1761935700000|2025-10-31 18:35:00|232.27|232.19|232.27|232.14|232.27|232.19|232.17|232.09|48
1761936000000|2025-10-31 18:40:00|232.22|232.19|232.42|232.29|232.42|232.34|232.22|232.19|246
1761936300000|2025-10-31 18:45:00|232.37|232.34|232.37|232.29|232.42|232.34|232.37|232.29|36
1761936600000|2025-10-31 18:50:00|232.27|232.19|232.17|232.04|232.27|232.19|232.17|232.04|133
1761936900000|2025-10-31 18:55:00|232.22|232.09|232.37|232.29|232.37|232.29|232.22|232.09|13
1761937200000|2025-10-31 19:00:00|232.42|232.24|232.37|232.29|232.47|232.34|232.37|232.24|17
1761937500000|2025-10-31 19:05:00|232.42|232.34|232.52|232.39|232.52|232.39|232.37|232.34|33
1761937800000|2025-10-31 19:10:00|232.47|232.44|232.52|232.39|232.52|232.44|232.47|232.39|4
1761938100000|2025-10-31 19:15:00|232.47|232.44|232.52|232.44|232.57|232.49|232.47|232.44|60
1761938400000|2025-10-31 19:20:00|232.57|232.49|232.57|232.49|232.62|232.54|232.52|232.44|30
1761938700000|2025-10-31 19:25:00|232.62|232.54|232.57|232.49|232.67|232.54|232.57|232.49|5
1761939000000|2025-10-31 19:30:00|232.62|232.54|232.62|232.49|232.67|232.54|232.57|232.49|4
1761939300000|2025-10-31 19:35:00|232.57|232.44|232.52|232.44|232.57|232.49|232.52|232.44|2
1761939600000|2025-10-31 19:40:00|232.57|232.49|232.72|232.59|232.72|232.59|232.57|232.49|406
1761939900000|2025-10-31 19:45:00|232.67|232.64|232.67|232.54|232.72|232.64|232.57|232.49|490
1761940200000|2025-10-31 19:50:00|232.72|232.59|232.72|232.59|232.77|232.69|232.62|232.54|33
1761940500000|2025-10-31 19:55:00|232.67|232.54|232.57|232.44|232.67|232.59|232.57|232.44|73
1762153200000|2025-11-03 07:00:00|233.02|232.89|232.92|232.79|233.07|232.99|232.87|232.74|72
1762153500000|2025-11-03 07:05:00|232.87|232.74|232.77|232.64|232.92|232.79|232.72|232.59|146
1762153800000|2025-11-03 07:10:00||232.59||232.64||232.69||232.59|5
1762154100000|2025-11-03 07:15:00|232.72|232.69|232.87|232.74|232.87|232.74|232.72|232.59|12
1762154400000|2025-11-03 07:20:00|232.92|232.79|232.82|232.74|232.92|232.84|232.77|232.69|127
1762154700000|2025-11-03 07:25:00|232.87|232.79|232.77|232.64|232.87|232.79|232.72|232.59|27
1762155000000|2025-11-03 07:30:00|232.82|232.69|232.67|232.59|232.82|232.69|232.67|232.54|26
1762155300000|2025-11-03 07:35:00|232.72|232.54|232.82|232.74|232.82|232.74|232.72|232.54|76
1762155600000|2025-11-03 07:40:00|232.87|232.69|232.67|232.59|232.87|232.74|232.67|232.54|103
1762155900000|2025-11-03 07:45:00|232.62|232.54|232.37|232.24|232.67|232.54|232.37|232.24|462
1762156200000|2025-11-03 07:50:00|232.42|232.29|232.37|232.24|232.62|232.54|232.37|232.24|82
1762156500000|2025-11-03 07:55:00|232.32|232.29|232.17|232.04|232.42|232.29|232.07|231.99|514
1762156800000|2025-11-03 08:00:00|232.37|232.29|231.97|231.89|232.42|232.29|231.77|231.69|1557
1762157100000|2025-11-03 08:05:00|232.02|231.84|232.27|232.19|232.42|232.34|231.82|231.74|2686
1762157400000|2025-11-03 08:10:00|232.32|232.14|233.02|232.94|233.02|232.94|232.32|232.14|813
1762157700000|2025-11-03 08:15:00|233.07|232.99|233.62|233.54|233.72|233.64|233.02|232.94|2381
1762158000000|2025-11-03 08:20:00|233.67|233.59|234.02|233.94|234.17|234.09|233.52|233.44|1798
1762158300000|2025-11-03 08:25:00|233.97|233.89|234.37|234.29|234.37|234.29|233.92|233.84|1088
1762158600000|2025-11-03 08:30:00|234.32|234.24|234.62|234.54|234.67|234.59|234.17|234.09|1353
1762158900000|2025-11-03 08:35:00|234.57|234.49|234.62|234.49|234.67|234.59|234.42|234.29|672
1762159200000|2025-11-03 08:40:00|234.57|234.54|234.82|234.74|234.87|234.79|234.42|234.34|2455
1762159500000|2025-11-03 08:45:00|234.87|234.79|235.17|235.09|235.22|235.14|234.82|234.74|1955
1762159800000|2025-11-03 08:50:00|235.12|235.04|235.32|235.24|235.42|235.34|235.12|234.99|797
1762160100000|2025-11-03 08:55:00|235.27|235.19|235.42|235.34|235.42|235.34|235.12|235.04|1239
1762160400000|2025-11-03 09:00:00|235.47|235.29|235.57|235.44|235.57|235.49|235.22|235.09|1112
1762160700000|2025-11-03 09:05:00|235.62|235.49|235.72|235.64|235.77|235.69|235.57|235.49|779
1762161000000|2025-11-03 09:10:00|235.67|235.59|235.47|235.34|235.72|235.64|235.27|235.19|919
1762161300000|2025-11-03 09:15:00|235.42|235.39|235.37|235.29|235.47|235.39|235.32|235.24|501
1762161600000|2025-11-03 09:20:00|235.32|235.24|235.32|235.24|235.52|235.44|235.22|235.14|601
1762161900000|2025-11-03 09:25:00|235.37|235.19|235.42|235.34|235.42|235.34|235.22|235.14|265
1762162200000|2025-11-03 09:30:00|235.47|235.29|234.92|234.84|235.47|235.34|234.92|234.84|620
1762162500000|2025-11-03 09:35:00|234.97|234.89|234.92|234.84|235.02|234.94|234.87|234.74|785
1762162800000|2025-11-03 09:40:00|234.97|234.79|234.72|234.64|235.12|235.04|234.72|234.64|740
1762163100000|2025-11-03 09:45:00|234.77|234.69|234.47|234.39|234.77|234.69|234.47|234.34|1268
1762163400000|2025-11-03 09:50:00|234.42|234.34|234.47|234.34|234.62|234.49|234.42|234.29|1057
1762163700000|2025-11-03 09:55:00|234.52|234.39|234.42|234.34|234.52|234.44|234.32|234.24|313
1762164000000|2025-11-03 10:00:00|234.47|234.39|234.32|234.24|234.47|234.39|234.32|234.19|447
1762164300000|2025-11-03 10:05:00|234.27|234.19|234.62|234.54|234.67|234.59|234.27|234.19|1130
1762164600000|2025-11-03 10:10:00|234.67|234.59|234.52|234.44|234.67|234.59|234.52|234.44|1180
1762164900000|2025-11-03 10:15:00|234.57|234.49|234.77|234.69|234.97|234.89|234.57|234.44|1757
1762165200000|2025-11-03 10:20:00|234.82|234.74|234.97|234.84|234.97|234.89|234.72|234.64|458
1762165500000|2025-11-03 10:25:00|234.92|234.89|234.62|234.54|235.02|234.89|234.62|234.54|243
1762165800000|2025-11-03 10:30:00|234.57|234.49|234.47|234.39|234.57|234.54|234.37|234.24|2920
1762166100000|2025-11-03 10:35:00|234.52|234.44|234.62|234.54|234.72|234.64|234.52|234.44|210
1762166400000|2025-11-03 10:40:00|234.67|234.59|234.97|234.89|235.02|234.94|234.67|234.54|19741
1762166700000|2025-11-03 10:45:00|234.92|234.84|234.77|234.69|234.97|234.84|234.72|234.64|767
1762167000000|2025-11-03 10:50:00|234.82|234.74|234.82|234.69|234.97|234.89|234.77|234.69|1073
1762167300000|2025-11-03 10:55:00|234.77|234.74|234.82|234.74|234.92|234.84|234.77|234.69|490
1762167600000|2025-11-03 11:00:00|234.87|234.79|234.77|234.69|234.97|234.89|234.72|234.64|1095
1762167900000|2025-11-03 11:05:00|234.87|234.79|234.67|234.59|234.92|234.84|234.67|234.59|988
1762168200000|2025-11-03 11:10:00|234.72|234.64|234.42|234.34|234.72|234.64|234.42|234.34|211
1762168500000|2025-11-03 11:15:00|234.37|234.29|234.57|234.49|234.57|234.49|234.37|234.29|1214
1762168800000|2025-11-03 11:20:00|234.62|234.54|234.57|234.44|234.67|234.59|234.57|234.44|333
1762169100000|2025-11-03 11:25:00|234.52|234.49|234.57|234.49|234.57|234.49|234.42|234.29|357
1762169400000|2025-11-03 11:30:00|234.62|234.54|234.47|234.39|234.62|234.54|234.47|234.39|170
1762169700000|2025-11-03 11:35:00|234.52|234.44|234.62|234.54|234.62|234.54|234.47|234.39|152
1762170000000|2025-11-03 11:40:00|234.67|234.59|234.47|234.39|234.72|234.64|234.47|234.39|235
1762170300000|2025-11-03 11:45:00|234.42|234.34|234.62|234.54|234.67|234.59|234.42|234.34|297
1762170600000|2025-11-03 11:50:00|234.67|234.59|234.62|234.54|234.72|234.64|234.57|234.49|2307
1762170900000|2025-11-03 11:55:00|234.67|234.59|234.72|234.64|234.72|234.64|234.62|234.54|229
1762171200000|2025-11-03 12:00:00|234.77|234.69|234.67|234.59|234.77|234.69|234.67|234.59|197
1762171500000|2025-11-03 12:05:00|234.62|234.54|234.47|234.34|234.67|234.59|234.47|234.34|282
1762171800000|2025-11-03 12:10:00|234.52|234.39|234.57|234.44|234.57|234.49|234.47|234.34|135
1762172100000|2025-11-03 12:15:00|234.52|234.49|234.42|234.34|234.62|234.54|234.42|234.34|867
1762172400000|2025-11-03 12:20:00|234.37|234.29|234.42|234.34|234.47|234.39|234.32|234.24|304
1762172700000|2025-11-03 12:25:00|234.47|234.39|234.32|234.24|234.47|234.39|234.27|234.19|301
1762173000000|2025-11-03 12:30:00|234.37|234.29|234.42|234.34|234.42|234.34|234.27|234.19|299
1762173300000|2025-11-03 12:35:00|234.37|234.29|234.22|234.14|234.42|234.34|234.22|234.14|354
1762173600000|2025-11-03 12:40:00|234.27|234.19|234.17|234.09|234.37|234.29|234.12|234.04|1406
1762173900000|2025-11-03 12:45:00|234.22|234.04|234.22|234.14|234.27|234.14|234.12|234.04|314
1762174200000|2025-11-03 12:50:00|234.27|234.19|234.17|234.04|234.37|234.29|234.12|234.04|600
1762174500000|2025-11-03 12:55:00|234.12|234.09|234.07|233.99|234.17|234.09|234.07|233.99|211
1762174800000|2025-11-03 13:00:00|234.02|233.94|233.87|233.79|234.07|233.99|233.87|233.79|389
1762175100000|2025-11-03 13:05:00|233.92|233.84|233.72|233.64|233.92|233.84|233.67|233.59|375
1762175400000|2025-11-03 13:10:00|233.77|233.69|233.67|233.59|233.92|233.84|233.62|233.54|730
1762175700000|2025-11-03 13:15:00|233.72|233.64|233.57|233.49|233.77|233.69|233.52|233.44|546
1762176000000|2025-11-03 13:20:00|233.52|233.44|233.47|233.39|233.62|233.54|233.37|233.29|320
1762176300000|2025-11-03 13:25:00|233.42|233.34|233.42|233.34|233.47|233.34|233.32|233.24|283
1762176600000|2025-11-03 13:30:00|233.47|233.29|233.47|233.39|233.52|233.44|233.37|233.29|417
1762176900000|2025-11-03 13:35:00|233.42|233.34|233.47|233.39|233.57|233.49|233.37|233.24|513
1762177200000|2025-11-03 13:40:00|233.42|233.34|233.12|233.04|233.52|233.44|233.12|233.04|340
1762177500000|2025-11-03 13:45:00|233.17|232.99|233.02|232.94|233.17|233.09|232.97|232.89|562
1762177800000|2025-11-03 13:50:00|232.97|232.89|232.87|232.74|233.02|232.94|232.82|232.74|533
1762178100000|2025-11-03 13:55:00|232.82|232.79|232.92|232.79|233.02|232.94|232.77|232.69|642
1762178400000|2025-11-03 14:00:00|232.97|232.84|232.82|232.69|232.97|232.89|232.72|232.64|1026
1762178700000|2025-11-03 14:05:00|232.87|232.74|233.12|233.04|233.12|233.04|232.87|232.69|879
1762179000000|2025-11-03 14:10:00|233.07|232.99|232.87|232.79|233.07|232.99|232.77|232.64|591
1762179300000|2025-11-03 14:15:00|232.82|232.74|232.77|232.69|232.82|232.79|232.67|232.59|189
1762179600000|2025-11-03 14:20:00|232.82|232.74|233.02|232.94|233.12|233.04|232.77|232.69|1811
1762179900000|2025-11-03 14:25:00|233.07|232.99|233.02|232.89|233.17|233.09|232.97|232.89|880
1762180200000|2025-11-03 14:30:00|232.97|232.94|232.67|232.59|233.17|233.04|232.57|232.49|992
1762180500000|2025-11-03 14:35:00|232.62|232.54|232.47|232.39|232.77|232.69|232.37|232.29|1751
1762180800000|2025-11-03 14:40:00|232.52|232.34|232.52|232.44|232.77|232.69|232.47|232.34|423
1762181100000|2025-11-03 14:45:00|232.57|232.49|232.77|232.69|232.82|232.69|232.47|232.39|481
1762181400000|2025-11-03 14:50:00|232.72|232.64|232.77|232.69|232.92|232.84|232.67|232.59|319
1762181700000|2025-11-03 14:55:00|232.72|232.64|232.67|232.49|232.87|232.74|232.57|232.49|173
1762182000000|2025-11-03 15:00:00|232.72|232.54|232.72|232.64|232.87|232.74|232.57|232.49|705
1762182300000|2025-11-03 15:05:00|232.77|232.69|232.52|232.39|232.77|232.69|232.42|232.34|545
1762182600000|2025-11-03 15:10:00|232.57|232.44|232.52|232.39|232.67|232.59|232.47|232.39|1420
1762182900000|2025-11-03 15:15:00|232.57|232.44|232.57|232.44|232.62|232.54|232.47|232.39|296
1762183200000|2025-11-03 15:20:00|232.52|232.49|232.77|232.69|232.87|232.74|232.47|232.39|218
1762183500000|2025-11-03 15:25:00|232.82|232.74|232.97|232.84|232.97|232.89|232.72|232.64|538
1762183800000|2025-11-03 15:30:00|233.02|232.89|232.97|232.89|233.12|233.04|232.87|232.79|2330
1762184100000|2025-11-03 15:35:00|232.92|232.84|233.17|233.09|233.17|233.09|232.92|232.84|711
1762184400000|2025-11-03 15:40:00|233.22|233.14|233.22|233.14|233.32|233.19|233.17|233.09|277
1762184700000|2025-11-03 15:45:00|233.17|233.09|233.02|232.94|233.22|233.14|233.02|232.94|373
1762185000000|2025-11-03 15:50:00|233.07|232.99|233.02|232.89|233.12|233.04|232.92|232.84|302
1762185300000|2025-11-03 15:55:00|232.97|232.94|232.77|232.69|233.07|232.99|232.77|232.69|2368
1762185600000|2025-11-03 16:00:00|232.82|232.64|232.77|232.69|232.97|232.89|232.67|232.59|6999
1762185900000|2025-11-03 16:05:00|232.82|232.64|232.77|232.69|232.87|232.79|232.72|232.64|2108
1762186200000|2025-11-03 16:10:00|232.72|232.64|232.87|232.79|232.92|232.84|232.67|232.59|2736
1762186500000|2025-11-03 16:15:00|232.92|232.84|232.87|232.79|232.92|232.84|232.77|232.69|2203
1762186800000|2025-11-03 16:20:00|232.82|232.74|232.77|232.69|232.87|232.79|232.77|232.69|1865
1762187100000|2025-11-03 16:25:00|232.72|232.64|232.67|232.59|232.77|232.69|232.62|232.54|4126
1762187400000|2025-11-03 16:30:00|232.72|232.64|232.72|232.64|232.87|232.74|232.57|232.49|5369
1762187700000|2025-11-03 16:35:00|232.67|232.59|232.82|232.74|232.87|232.79|232.52|232.44|1879
1762188000000|2025-11-03 16:40:00|232.87|232.79|232.72|232.64|232.97|232.84|232.72|232.59|1201
1762188300000|2025-11-03 16:45:00|232.67|232.59|232.52|232.44|232.77|232.69|232.52|232.44|281
1762188600000|2025-11-03 16:50:00|232.47|232.39|232.47|232.39|232.52|232.44|232.37|232.29|118
1762188900000|2025-11-03 16:55:00|232.52|232.34|232.62|232.54|232.67|232.59|232.47|232.34|96
1762189200000|2025-11-03 17:00:00|232.67|232.49|232.57|232.44|232.67|232.54|232.52|232.44|104
1762189500000|2025-11-03 17:05:00|232.52|232.49|232.72|232.59|232.72|232.64|232.52|232.44|35
1762189800000|2025-11-03 17:10:00|232.67|232.64|232.77|232.69|232.77|232.69|232.67|232.59|10
1762190100000|2025-11-03 17:15:00|232.82|232.74|232.87|232.74|232.87|232.79|232.77|232.69|31
1762190400000|2025-11-03 17:20:00|232.92|232.79|232.92|232.79|232.97|232.89|232.87|232.74|46
1762190700000|2025-11-03 17:25:00|232.87|232.74|232.77|232.64|232.87|232.74|232.67|232.59|92
1762191000000|2025-11-03 17:30:00|232.82|232.69|232.87|232.74|232.87|232.79|232.77|232.64|4
1762191300000|2025-11-03 17:35:00|232.92|232.79|232.92|232.79|232.97|232.89|232.87|232.79|4
1762191600000|2025-11-03 17:40:00|232.97|232.84|232.92|232.79|233.02|232.94|232.92|232.79|285
1762191900000|2025-11-03 17:45:00|232.97|232.84|232.92|232.84|232.97|232.84|232.92|232.79|2
1762192200000|2025-11-03 17:50:00|232.97|232.89|233.02|232.89|233.02|232.94|232.97|232.84|24
1762192500000|2025-11-03 17:55:00|232.97|232.94|233.02|232.89|233.07|232.94|232.97|232.89|158
1762192800000|2025-11-03 18:00:00|232.97|232.84|232.97|232.84|232.97|232.89|232.92|232.84|23
1762193100000|2025-11-03 18:05:00|233.02|232.89|233.02|232.89|233.02|232.89|232.97|232.89|3
1762193400000|2025-11-03 18:10:00|233.07|232.94|233.07|232.94|233.07|232.99|233.02|232.94|6
1762193700000|2025-11-03 18:15:00|233.02|232.99|233.07|232.94|233.07|232.99|233.02|232.94|2
1762194000000|2025-11-03 18:20:00|233.02|232.99|233.02|232.89|233.02|232.99|232.97|232.89|6
1762194300000|2025-11-03 18:25:00|232.97|232.94|232.97|232.84|233.02|232.94|232.97|232.84|9
1762194600000|2025-11-03 18:30:00|233.02|232.89|233.02|232.94|233.07|232.94|232.97|232.89|26
1762194900000|2025-11-03 18:35:00|233.07||233.07||233.07||233.02||4
1762195200000|2025-11-03 18:40:00|233.02|232.99|233.07|232.99|233.12|233.04|233.02|232.94|19
1762195500000|2025-11-03 18:45:00|233.02|232.94|233.02|232.94|233.07|232.94|233.02|232.89|19
1762195800000|2025-11-03 18:50:00|232.97|232.89|232.97|232.84|233.02|232.89|232.97|232.84|5
1762196100000|2025-11-03 18:55:00|233.02|232.89|232.92|232.79|233.02|232.89|232.92|232.79|3
1762196400000|2025-11-03 19:00:00|232.87|232.84|232.87|232.74|232.92|232.84|232.77|232.69|51
1762196700000|2025-11-03 19:05:00|232.92|232.79|232.87|232.79|232.92|232.79|232.87|232.74|6
1762197000000|2025-11-03 19:10:00|232.92|232.84|232.92|232.79|232.92|232.84|232.87|232.79|2
1762197300000|2025-11-03 19:15:00|232.87|232.84|232.92|232.84|232.92|232.84|232.87|232.74|8
1762197600000|2025-11-03 19:20:00|232.97|232.89|232.97|232.84|232.97|232.89|232.92|232.79|41
1762197900000|2025-11-03 19:25:00|232.92|232.89|233.02|232.94|233.07|232.99|232.92|232.89|11
1762198200000|2025-11-03 19:30:00|233.07|232.99|233.17|233.04|233.17|233.09|233.02|232.89|103
1762198500000|2025-11-03 19:35:00|233.22|233.09|233.12|233.04|233.22|233.09|233.12|232.99|8
1762198800000|2025-11-03 19:40:00|233.07|232.99|232.97|232.89|233.12|232.99|232.92|232.79|928
1762199100000|2025-11-03 19:45:00|233.02|232.84|233.02|232.89|233.02|232.94|232.97|232.84|27
1762199400000|2025-11-03 19:50:00|232.97|232.84|233.02|232.94|233.02|232.94|232.97|232.84|2
1762199700000|2025-11-03 19:55:00|232.97|232.89|232.97|232.89|233.02|232.89|232.92|232.84|3
1762200000000|2025-11-03 20:00:00|233.02|232.84|233.02|232.89|233.02|232.94|232.97|232.84|22
1762200300000|2025-11-03 20:05:00|232.97|232.84|232.92|232.79|232.97|232.89|232.92|232.79|3
1762200600000|2025-11-03 20:10:00|232.97|232.84|232.97|232.89|232.97|232.89|232.92|232.79|0
1762200900000|2025-11-03 20:15:00|233.02|232.94|233.07|232.94|233.07|232.94|232.97|232.89|37
1762201200000|2025-11-03 20:20:00|233.02|232.89|232.92|232.84|233.07|232.89|232.92|232.84|11
1762201500000|2025-11-03 20:25:00|232.97|232.89|232.97|232.89|233.02|232.89|232.97|232.89|15
1762201800000|2025-11-03 20:30:00|232.92|232.84|232.87|232.79|232.97|232.89|232.87|232.79|37
1762202100000|2025-11-03 20:35:00|232.82|232.74|232.92|232.84|232.92|232.84|232.82|232.74|10
1762202400000|2025-11-03 20:40:00|232.87|232.79|232.77|232.64|232.87|232.79|232.72|232.64|207
1762202700000|2025-11-03 20:45:00|232.72|232.59|232.67|232.54|232.72|232.59|232.57|232.49|125
1762203000000|2025-11-03 20:50:00|232.62|232.49|232.72|232.59|232.77|232.64|232.62|232.49|197
1762203300000|2025-11-03 20:55:00|232.67|232.54|232.72|232.59|232.77|232.64|232.62|232.49|58
1762239600000|2025-11-04 07:00:00|232.74|232.67|229.27|229.14|232.74|232.67|228.97|228.84|3063
1762239900000|2025-11-04 07:05:00|229.22|229.09|229.17|229.04|229.22|229.14|229.02|228.89|271
1762240200000|2025-11-04 07:10:00|229.12|228.99|228.97|228.84|229.12|229.04|228.82|228.69|67
1762240500000|2025-11-04 07:15:00|228.92|228.79|228.92|228.79|228.92|228.84|228.77|228.69|156
1762240800000|2025-11-04 07:20:00|228.97|228.84|229.37|229.24|229.37|229.24|228.97|228.84|191
1762241100000|2025-11-04 07:25:00|229.42|229.29|229.32|229.14|229.52|229.39|229.32|229.14|294
1762241400000|2025-11-04 07:30:00|229.27|229.09|229.52|229.39|229.52|229.39|229.22|229.09|36
1762241700000|2025-11-04 07:35:00|229.47|229.44|229.62|229.49|229.72|229.64|229.47|229.39|129
1762242000000|2025-11-04 07:40:00|229.57|229.44|229.42|229.29|229.62|229.44|229.32|229.24|33
1762242300000|2025-11-04 07:45:00|229.37|229.34|229.42|229.29|229.42|229.34|229.22|229.14|294
1762242600000|2025-11-04 07:50:00|229.47|229.34|230.02|229.94|230.02|229.94|229.47|229.34|882
1762242900000|2025-11-04 07:55:00|229.97|229.89|230.27|230.19|230.27|230.19|229.62|229.54|1213
1762243200000|2025-11-04 08:00:00|230.42|230.34|229.87|229.79|230.82|230.74|229.67|229.54|5259
1762243500000|2025-11-04 08:05:00|229.82|229.74|229.72|229.64|229.97|229.89|229.47|229.39|1295
1762243800000|2025-11-04 08:10:00|229.77|229.59|229.77|229.69|229.97|229.89|229.62|229.49|1406
1762244100000|2025-11-04 08:15:00|229.72|229.64|229.82|229.74|230.22|230.14|229.67|229.54|1741
1762244400000|2025-11-04 08:20:00|229.87|229.79|230.37|230.29|230.42|230.29|229.87|229.74|1762
1762244700000|2025-11-04 08:25:00|230.42|230.34|230.37|230.24|230.67|230.59|230.32|230.24|709
1762245000000|2025-11-04 08:30:00|230.32|230.29|230.52|230.44|230.67|230.54|230.27|230.19|851
1762245300000|2025-11-04 08:35:00|230.47|230.39|230.77|230.69|230.82|230.74|230.37|230.29|380
1762245600000|2025-11-04 08:40:00|230.82|230.74|230.67|230.59|230.97|230.89|230.37|230.29|709
1762245900000|2025-11-04 08:45:00|230.72|230.64|230.27|230.19|230.72|230.64|229.97|229.89|559
1762246200000|2025-11-04 08:50:00|230.22|230.14|230.22|230.14|230.37|230.29|230.12|230.04|393
1762246500000|2025-11-04 08:55:00|230.27|230.19|230.87|230.79|230.87|230.79|230.12|230.04|222
1762246800000|2025-11-04 09:00:00|230.92|230.84|231.07|230.99|231.22|231.14|230.87|230.84|1872
1762247100000|2025-11-04 09:05:00|231.02|230.94|230.67|230.54|231.07|230.94|230.47|230.39|427
1762247400000|2025-11-04 09:10:00|230.62|230.59|230.47|230.39|230.67|230.59|230.37|230.29|493
1762247700000|2025-11-04 09:15:00|230.42|230.34|230.52|230.44|230.62|230.54|230.27|230.19|726
1762248000000|2025-11-04 09:20:00|230.57|230.39|229.77|229.69|230.57|230.39|229.77|229.69|1465
1762248300000|2025-11-04 09:25:00|229.72|229.64|229.67|229.54|229.87|229.79|229.62|229.49|1184
1762248600000|2025-11-04 09:30:00|229.72|229.59|229.82|229.74|229.82|229.74|229.57|229.49|361
1762248900000|2025-11-04 09:35:00|229.77|229.69|229.67|229.54|229.82|229.69|229.47|229.39|968
1762249200000|2025-11-04 09:40:00|229.62|229.59|229.52|229.44|229.87|229.74|229.42|229.34|1456
1762249500000|2025-11-04 09:45:00|229.57|229.49|229.77|229.69|229.77|229.69|229.32|229.24|755
1762249800000|2025-11-04 09:50:00|229.82|229.74|229.67|229.59|229.97|229.89|229.62|229.54|320
1762250100000|2025-11-04 09:55:00|229.72|229.54|229.27|229.19|229.72|229.54|229.27|229.19|748
1762250400000|2025-11-04 10:00:00|229.22|229.14|229.07|228.99|229.27|229.19|229.02|228.89|1371
1762250700000|2025-11-04 10:05:00|229.02|228.94|228.92|228.84|229.12|229.04|228.82|228.74|2900
1762251000000|2025-11-04 10:10:00|228.97|228.89|229.12|229.04|229.17|229.09|228.87|228.79|882
1762251300000|2025-11-04 10:15:00|229.17|229.09|229.17|229.09|229.22|229.14|228.97|228.89|3690
1762251600000|2025-11-04 10:20:00|229.12|229.04|229.37|229.29|229.42|229.34|229.12|229.04|1106
1762251900000|2025-11-04 10:25:00|229.42|229.24|229.42|229.29|229.57|229.49|229.32|229.24|526
1762252200000|2025-11-04 10:30:00|229.37|229.24|229.72|229.64|229.77|229.64|229.37|229.24|473
1762252500000|2025-11-04 10:35:00|229.77|229.69|229.87|229.79|229.92|229.84|229.72|229.64|300
1762252800000|2025-11-04 10:40:00|229.82|229.74|229.92|229.79|229.92|229.84|229.77|229.69|354
1762253100000|2025-11-04 10:45:00|229.97|229.84|229.97|229.89|230.22|230.14|229.92|229.84|330
1762253400000|2025-11-04 10:50:00|230.02|229.94|229.97|229.89|230.02|229.94|229.87|229.79|376
1762253700000|2025-11-04 10:55:00|230.02|229.94|229.97|229.89|230.12|230.04|229.87|229.79|1253
1762254000000|2025-11-04 11:00:00|230.02|229.94|230.07|229.99|230.12|230.04|229.87|229.79|530
1762254300000|2025-11-04 11:05:00|230.12|230.04|230.22|230.14|230.32|230.19|230.07|229.99|72
1762254600000|2025-11-04 11:10:00|230.27|230.19|230.32|230.19|230.37|230.29|230.12|230.04|428
1762254900000|2025-11-04 11:15:00|230.27|230.24|230.17|230.09|230.37|230.29|230.17|230.09|210
1762255200000|2025-11-04 11:20:00|230.22|230.04|230.22|230.09|230.32|230.24|230.07|229.99|760
1762255500000|2025-11-04 11:25:00|230.17|230.14|230.42|230.29|230.42|230.34|230.17|230.04|406
1762255800000|2025-11-04 11:30:00|230.37|230.34|230.32|230.24|230.42|230.34|230.27|230.19|116
1762256100000|2025-11-04 11:35:00|230.27|230.19|230.57|230.49|230.57|230.49|230.27|230.19|205
1762256400000|2025-11-04 11:40:00|230.62|230.54|230.42|230.34|230.62|230.54|230.42|230.34|160
1762256700000|2025-11-04 11:45:00|230.47|230.39|230.52|230.44|230.57|230.49|230.47|230.39|199
1762257000000|2025-11-04 11:50:00|230.47|230.39|230.27|230.19|230.52|230.44|230.22|230.14|289
1762257300000|2025-11-04 11:55:00|230.22|230.14|230.27|230.19|230.27|230.19|230.12|230.04|270
1762257600000|2025-11-04 12:00:00|230.22|230.14|230.27|230.19|230.37|230.24|230.12|229.99|201
1762257900000|2025-11-04 12:05:00|230.22|230.14|230.37|230.24|230.37|230.29|230.17|230.09|222
1762258200000|2025-11-04 12:10:00|230.42|230.29|230.42|230.34|230.52|230.44|230.27|230.19|233
1762258500000|2025-11-04 12:15:00|230.47|230.39|230.57|230.49|230.57|230.49|230.42|230.34|202
1762258800000|2025-11-04 12:20:00|230.62|230.54|230.77|230.69|230.82|230.74|230.62|230.54|566
1762259100000|2025-11-04 12:25:00|230.82|230.74|231.12|231.04|231.17|231.04|230.82|230.74|528
1762259400000|2025-11-04 12:30:00|231.17|231.09|231.27|231.19|231.27|231.19|231.12|231.04|1450
1762259700000|2025-11-04 12:35:00|231.22|231.14|231.17|231.09|231.37|231.29|231.12|231.04|233
1762260000000|2025-11-04 12:40:00|231.12|231.04|231.12|231.04|231.27|231.19|231.12|231.04|396
1762260300000|2025-11-04 12:45:00|231.17|231.09|231.42|231.34|231.42|231.34|231.12|231.04|430
1762260600000|2025-11-04 12:50:00|231.37|231.29|231.57|231.49|231.62|231.54|231.37|231.24|183
1762260900000|2025-11-04 12:55:00|231.52|231.44|231.47|231.39|231.67|231.59|231.37|231.24|739
1762261200000|2025-11-04 13:00:00|231.52|231.34|231.32|231.24|231.62|231.49|231.32|231.24|336
1762261500000|2025-11-04 13:05:00|231.37|231.19|231.32|231.24|231.42|231.34|231.27|231.19|310
1762261800000|2025-11-04 13:10:00|231.37|231.29|231.52|231.44|231.62|231.49|231.32|231.19|179
1762262100000|2025-11-04 13:15:00|231.57|231.49|231.57|231.44|231.72|231.64|231.52|231.44|542
1762262400000|2025-11-04 13:20:00|231.52|231.49|231.37|231.29|231.67|231.59|231.32|231.24|750
1762262700000|2025-11-04 13:25:00|231.42|231.34|231.27|231.19|231.47|231.39|231.27|231.19|168
1762263000000|2025-11-04 13:30:00|231.32|231.14|231.37|231.29|231.42|231.34|231.22|231.14|226
1762263300000|2025-11-04 13:35:00|231.42|231.34|231.67|231.54|231.67|231.54|231.37|231.29|288
1762263600000|2025-11-04 13:40:00|231.62|231.59|231.52|231.44|231.77|231.64|231.52|231.44|290
1762263900000|2025-11-04 13:45:00|231.57|231.49|231.62|231.54|231.67|231.59|231.47|231.39|100
1762264200000|2025-11-04 13:50:00|231.57|231.49|231.67|231.59|231.67|231.59|231.52|231.39|266
1762264500000|2025-11-04 13:55:00|231.62|231.54|231.77|231.69|231.77|231.69|231.62|231.54|246
1762264800000|2025-11-04 14:00:00|231.72|231.64|231.72|231.64|231.82|231.69|231.57|231.49|386
1762265100000|2025-11-04 14:05:00|231.67|231.59|231.87|231.74|231.87|231.74|231.62|231.54|155
1762265400000|2025-11-04 14:10:00|231.82|231.79|232.07|231.99|232.17|232.09|231.82|231.74|265
1762265700000|2025-11-04 14:15:00|232.02|231.94|231.82|231.74|232.12|231.99|231.82|231.74|327
1762266000000|2025-11-04 14:20:00|231.77|231.69|231.77|231.69|231.77|231.69|231.67|231.59|322
1762266300000|2025-11-04 14:25:00|231.72|231.64|231.57|231.49|231.77|231.64|231.47|231.39|238
1762266600000|2025-11-04 14:30:00|231.52|231.44|231.47|231.39|231.82|231.74|231.42|231.29|1620
1762266900000|2025-11-04 14:35:00|231.42|231.34|231.37|231.29|231.57|231.49|231.37|231.24|1445
1762267200000|2025-11-04 14:40:00|231.32|231.24|232.02|231.94|232.02|231.94|231.27|231.19|897
1762267500000|2025-11-04 14:45:00|232.07|231.99|232.12|232.04|232.22|232.09|231.92|231.84|1113
1762267800000|2025-11-04 14:50:00|232.07|231.99|232.27|232.19|232.47|232.39|232.02|231.94|1180
1762268100000|2025-11-04 14:55:00|232.32|232.24|232.77|232.69|232.77|232.69|232.27|232.19|1961
1762268400000|2025-11-04 15:00:00|232.82|232.64|232.57|232.49|232.87|232.74|232.47|232.34|1354
1762268700000|2025-11-04 15:05:00|232.62|232.54|232.32|232.24|232.62|232.54|232.27|232.14|1395
1762269000000|2025-11-04 15:10:00|232.27|232.19|232.32|232.24|232.42|232.34|232.12|232.04|702
1762269300000|2025-11-04 15:15:00|232.37|232.29|232.52|232.39|232.57|232.49|232.22|232.14|369
1762269600000|2025-11-04 15:20:00|232.57|232.44|232.37|232.29|232.57|232.49|232.32|232.24|192
1762269900000|2025-11-04 15:25:00|232.42|232.34|232.52|232.44|232.57|232.49|232.37|232.34|267
1762270200000|2025-11-04 15:30:00|232.47|232.39|232.67|232.59|232.67|232.59|232.37|232.24|1175
1762270500000|2025-11-04 15:35:00|232.62|232.54|232.42|232.29|232.67|232.54|232.22|232.14|921
1762270800000|2025-11-04 15:40:00|232.37|232.34|232.62|232.54|232.72|232.64|232.37|232.29|505
1762271100000|2025-11-04 15:45:00|232.57|232.49|232.47|232.34|232.72|232.64|232.37|232.29|856
1762271400000|2025-11-04 15:50:00|232.52|232.39|232.37|232.24|232.57|232.49|232.27|232.19|288
1762271700000|2025-11-04 15:55:00|232.42|232.29|232.72|232.64|232.72|232.64|232.42|232.24|371
1762272000000|2025-11-04 16:00:00|232.67|232.59|232.82|232.74|232.92|232.84|232.67|232.59|1637
1762272300000|2025-11-04 16:05:00|232.77|232.69|232.97|232.84|232.97|232.89|232.67|232.59|1103
1762272600000|2025-11-04 16:10:00|233.02|232.89|232.87|232.74|233.07|232.99|232.82|232.74|959
1762272900000|2025-11-04 16:15:00|232.92|232.79|233.07|232.99|233.17|233.09|232.82|232.74|1566
1762273200000|2025-11-04 16:20:00|233.12|233.04|232.97|232.89|233.17|233.09|232.92|232.84|1231
1762273500000|2025-11-04 16:25:00|232.92|232.84|233.12|233.04|233.22|233.14|232.92|232.84|1557
1762273800000|2025-11-04 16:30:00|233.07|232.99|233.27|233.19|233.37|233.29|233.02|232.94|3296
1762274100000|2025-11-04 16:35:00|233.32|233.24|233.62|233.49|233.62|233.49|233.27|233.19|1951
1762274400000|2025-11-04 16:40:00|233.67|233.54|233.57|233.44|233.72|233.59|233.42|233.34|1009
1762274700000|2025-11-04 16:45:00|233.52|233.49|233.42|233.34|233.57|233.49|233.32|233.19|208
1762275000000|2025-11-04 16:50:00|233.37|233.29|233.57|233.49|233.62|233.49|233.37|233.29|440
1762275300000|2025-11-04 16:55:00|233.52|233.44|233.72|233.59|233.77|233.64|233.47|233.39|206
1762275600000|2025-11-04 17:00:00|233.67|233.54|233.62|233.54|233.72|233.59|233.57|233.49|116
1762275900000|2025-11-04 17:05:00|233.57|233.49|233.57|233.49|233.67|233.59|233.47|233.39|261
1762276200000|2025-11-04 17:10:00|233.52|233.44|233.42|233.34|233.57|233.44|233.42|233.34|43
1762276500000|2025-11-04 17:15:00|233.47|233.39|233.07|232.99|233.47|233.39|233.07|232.99|224
1762276800000|2025-11-04 17:20:00|233.02|232.94|233.22|233.09|233.22|233.14|232.97|232.89|105
1762277100000|2025-11-04 17:25:00|233.17|233.14|233.22|233.14|233.37|233.29|233.17|233.09|40
1762277400000|2025-11-04 17:30:00|233.27|233.09|233.12|233.04|233.27|233.19|233.07|232.99|274
1762277700000|2025-11-04 17:35:00|233.07|232.99|233.02|232.94|233.12|233.04|232.97|232.89|90
1762278000000|2025-11-04 17:40:00|232.97|232.89|233.02|232.94|233.07|232.99|232.97|232.84|69
1762278300000|2025-11-04 17:45:00|233.07|232.99|233.22|233.14|233.27|233.14|233.07|232.94|16
1762278600000|2025-11-04 17:50:00|233.27|233.19|233.12|233.04|233.37|233.29|233.12|232.99|8
1762278900000|2025-11-04 17:55:00|233.07|232.99|233.02|232.89|233.12|233.04|232.92|232.84|159
1762279200000|2025-11-04 18:00:00|232.97|232.94|232.97|232.84|233.12|232.99|232.97|232.84|43
1762279500000|2025-11-04 18:05:00|233.02|232.89|232.72|232.64|233.02|232.89|232.72|232.64|320
1762279800000|2025-11-04 18:10:00|232.67|232.59|232.77|232.69|232.82|232.74|232.62|232.54|467
1762280100000|2025-11-04 18:15:00|232.82|232.74|232.72|232.59|232.87|232.74|232.72|232.59|25
1762280400000|2025-11-04 18:20:00|232.67|232.64|232.77|232.64|232.82|232.74|232.67|232.64|7
1762280700000|2025-11-04 18:25:00|232.72|232.59|232.62|232.49|232.72|232.64|232.57|232.49|126
1762281000000|2025-11-04 18:30:00|232.57|232.44|232.37|232.29|232.62|232.54|232.32|232.24|406
1762281300000|2025-11-04 18:35:00|232.42|232.34|232.32|232.19|232.47|232.34|232.32|232.19|85
1762281600000|2025-11-04 18:40:00|232.27|232.24|232.42|232.34|232.42|232.34|232.27|232.24|6
1762281900000|2025-11-04 18:45:00|232.47|232.39|232.32|232.19|232.52|232.39|232.27|232.19|19
1762282200000|2025-11-04 18:50:00|232.37|232.24|232.47|232.34|232.47|232.34|232.27|232.19|98
1762282500000|2025-11-04 18:55:00|232.42|232.39|232.52|232.39|232.52|232.39|232.37|232.24|115
1762282800000|2025-11-04 19:00:00|232.47|232.44|232.57|232.49|232.57|232.49|232.47|232.34|91
1762283100000|2025-11-04 19:05:00|232.52|232.44|232.42|232.34|232.52|232.44|232.37|232.29|31
1762283400000|2025-11-04 19:10:00|232.47|232.39|232.47|232.34|232.52|232.39|232.42|232.34|42
1762283700000|2025-11-04 19:15:00|232.42|232.39|232.37|232.29|232.47|232.39|232.37|232.29|21
1762284000000|2025-11-04 19:20:00|232.42|232.34|232.47|232.34|232.47|232.39|232.37|232.24|214
1762284300000|2025-11-04 19:25:00|232.52|232.39|232.42|232.29|232.52|232.44|232.42|232.29|33
1762284600000|2025-11-04 19:30:00|232.37|232.34|232.37|232.29|232.37|232.34|232.22|232.14|25
1762284900000|2025-11-04 19:35:00|232.32|232.24|232.17|232.04|232.32|232.24|232.07|231.99|141
1762285200000|2025-11-04 19:40:00|232.12|231.99|232.12|231.99|232.22|232.14|232.02|231.89|26
1762285500000|2025-11-04 19:45:00|232.07|232.04|232.07|231.94|232.17|232.04|232.07|231.94|11
1762285800000|2025-11-04 19:50:00|232.12|231.99|232.07|231.99|232.12|232.04|232.07|231.94|24
1762286100000|2025-11-04 19:55:00|232.12|232.04|232.12|231.99|232.17|232.04|232.07|231.99|151
1762286400000|2025-11-04 20:00:00|232.17|232.04|232.22|232.09|232.22|232.09|232.17|232.04|6
1762286700000|2025-11-04 20:05:00|232.17|232.04|232.22|232.14|232.27|232.19|232.17|232.04|34
1762287000000|2025-11-04 20:10:00|232.27|232.09|232.32|232.19|232.32|232.19|232.22|232.09|2
1762287300000|2025-11-04 20:15:00|232.27|232.24|232.22|232.09|232.37|232.24|232.22|232.09|9
1762287600000|2025-11-04 20:20:00|232.17|232.04|232.07|231.99|232.17|232.04|232.07|231.94|6
1762287900000|2025-11-04 20:25:00|232.12|232.04|232.17|232.09|232.22|232.09|232.07|232.04|2
1762288200000|2025-11-04 20:30:00|232.12|232.04|232.02|231.89|232.12|232.04|232.02|231.89|66
1762288500000|2025-11-04 20:35:00|232.07|231.94|232.07|231.99|232.12|231.99|232.02|231.94|34
1762288800000|2025-11-04 20:40:00|232.12|232.04|232.22|232.14|232.22|232.14|232.12|232.04|22
1762289100000|2025-11-04 20:45:00|232.27|232.19|232.12|231.99|232.32|232.19|232.12|231.99|21
1762289400000|2025-11-04 20:50:00|232.07|231.94|232.12|231.99|232.17|232.09|232.02|231.94|172
1762289700000|2025-11-04 20:55:00|232.07|231.94|232.27|232.14|232.27|232.14|232.02|231.94|120
1762326000000|2025-11-05 07:00:00|232.24|232.17|231.77|231.64|232.24|232.17|231.67|231.59|120
1762326300000|2025-11-05 07:05:00|231.72|231.59|231.62|231.54|231.82|231.64|231.57|231.44|10
1762326600000|2025-11-05 07:10:00|231.57|231.49|231.47|231.29|231.67|231.54|231.42|231.29|15
1762326900000|2025-11-05 07:15:00|231.42|231.24|231.32|231.14|231.47|231.29|231.32|231.14|13
1762327200000|2025-11-05 07:20:00|231.27|231.19|231.32|231.24|231.32|231.24|231.17|231.09|25
1762327500000|2025-11-05 07:25:00|231.37|231.19|231.42|231.34|231.52|231.39|231.32|231.19|32
1762327800000|2025-11-05 07:30:00|231.47|231.39|231.27|231.14|231.52|231.44|231.22|231.09|83
1762328100000|2025-11-05 07:35:00|231.22|231.09|231.27|231.14|231.32|231.24|231.07|230.99|43
1762328400000|2025-11-05 07:40:00|231.32|231.09|231.37|231.24|231.37|231.29|231.07|230.94|362
1762328700000|2025-11-05 07:45:00|231.32|231.29|231.17|231.09|231.37|231.29|231.12|230.99|100
1762329000000|2025-11-05 07:50:00|231.22|231.14|231.57|231.49|231.62|231.49|231.22|231.14|66
1762329300000|2025-11-05 07:55:00|231.62|231.54|231.32|231.19|231.62|231.54|231.27|231.14|342
1762329600000|2025-11-05 08:00:00|231.47|231.39|231.87|231.79|231.87|231.79|231.17|231.09|2688
1762329900000|2025-11-05 08:05:00|231.92|231.84|232.07|231.99|232.37|232.29|231.82|231.74|1434
1762330200000|2025-11-05 08:10:00|232.12|232.04|232.12|232.04|232.32|232.24|231.92|231.84|705
1762330500000|2025-11-05 08:15:00|232.17|232.09|232.07|231.99|232.32|232.24|231.82|231.74|1485
1762330800000|2025-11-05 08:20:00|232.12|231.94|232.37|232.29|232.42|232.34|231.92|231.79|908
1762331100000|2025-11-05 08:25:00|232.32|232.24|232.77|232.64|232.77|232.69|232.27|232.19|902
1762331400000|2025-11-05 08:30:00|232.72|232.69|232.87|232.79|232.92|232.79|232.67|232.59|999
1762331700000|2025-11-05 08:35:00|232.92|232.84|233.02|232.94|233.22|233.14|232.87|232.74|971
1762332000000|2025-11-05 08:40:00|233.07|232.99|233.22|233.14|233.27|233.19|232.92|232.84|490
1762332300000|2025-11-05 08:45:00|233.27|233.19|233.27|233.19|233.32|233.24|233.12|233.04|1483
1762332600000|2025-11-05 08:50:00|233.22|233.14|233.17|233.04|233.27|233.19|232.97|232.89|613
1762332900000|2025-11-05 08:55:00|233.12|233.09|232.87|232.79|233.22|233.14|232.82|232.74|393
1762333200000|2025-11-05 09:00:00|232.92|232.84|232.87|232.79|232.92|232.84|232.62|232.54|558
1762333500000|2025-11-05 09:05:00|232.82|232.74|232.82|232.74|232.92|232.84|232.67|232.59|106
1762333800000|2025-11-05 09:10:00|232.87|232.79|232.62|232.54|232.92|232.79|232.42|232.34|213
1762334100000|2025-11-05 09:15:00|232.67|232.49|232.02|231.89|232.67|232.54|231.97|231.89|1562
1762334400000|2025-11-05 09:20:00|231.97|231.94|231.67|231.54|232.02|231.94|231.62|231.54|1423
1762334700000|2025-11-05 09:25:00|231.62|231.49|231.52|231.44|231.72|231.64|231.32|231.24|746
1762335000000|2025-11-05 09:30:00|231.57|231.39|231.32|231.24|231.57|231.39|231.27|231.19|1780
1762335300000|2025-11-05 09:35:00|231.37|231.29|231.77|231.64|231.77|231.69|231.27|231.19|394
1762335600000|2025-11-05 09:40:00|231.72|231.69|231.87|231.79|231.92|231.84|231.72|231.69|407
1762335900000|2025-11-05 09:45:00|231.82|231.74|231.87|231.79|231.92|231.84|231.67|231.54|485
1762336200000|2025-11-05 09:50:00|231.82|231.74|232.12|232.04|232.27|232.19|231.77|231.69|133
1762336500000|2025-11-05 09:55:00|232.17|231.99|231.92|231.84|232.22|232.14|231.92|231.79|182
1762336800000|2025-11-05 10:00:00|231.97|231.89|231.82|231.74|231.97|231.89|231.67|231.59|395
1762337100000|2025-11-05 10:05:00|231.77|231.69|231.57|231.44|231.82|231.74|231.52|231.44|222
1762337400000|2025-11-05 10:10:00|231.52|231.49|231.67|231.59|231.72|231.64|231.42|231.29|584
1762337700000|2025-11-05 10:15:00|231.62|231.54|231.97|231.89|232.02|231.89|231.57|231.44|225
1762338000000|2025-11-05 10:20:00|231.92|231.84|231.87|231.79|232.02|231.89|231.82|231.74|711
1762338300000|2025-11-05 10:25:00|231.92|231.74|231.82|231.74|231.92|231.79|231.77|231.69|133
1762338600000|2025-11-05 10:30:00|231.77|231.69|231.82|231.69|231.82|231.74|231.62|231.54|116
1762338900000|2025-11-05 10:35:00|231.77|231.74|231.77|231.69|231.97|231.84|231.77|231.69|214
1762339200000|2025-11-05 10:40:00|231.82|231.74|231.67|231.54|231.87|231.74|231.62|231.54|423
1762339500000|2025-11-05 10:45:00|231.62|231.59|231.67|231.59|231.72|231.64|231.47|231.39|243
1762339800000|2025-11-05 10:50:00|231.72|231.64|231.42|231.34|231.72|231.64|231.42|231.34|116
1762340100000|2025-11-05 10:55:00|231.37|231.29|231.42|231.29|231.57|231.44|231.37|231.24|682
1762340400000|2025-11-05 11:00:00|231.37|231.24|231.27|231.19|231.37|231.29|231.22|231.14|717
1762340700000|2025-11-05 11:05:00|231.22|231.14|231.27|231.19|231.47|231.39|231.12|231.04|883
1762341000000|2025-11-05 11:10:00|231.22|231.14|231.17|231.09|231.27|231.19|231.07|230.99|327
1762341300000|2025-11-05 11:15:00|231.12|231.04|231.32|231.24|231.42|231.34|231.12|231.04|223
1762341600000|2025-11-05 11:20:00|231.37|231.29|231.42|231.34|231.42|231.34|231.22|231.09|381
1762341900000|2025-11-05 11:25:00|231.47|231.39|231.47|231.39|231.57|231.49|231.42|231.34|328
1762342200000|2025-11-05 11:30:00|231.42|231.34|231.32|231.24|231.57|231.49|231.27|231.14|546
1762342500000|2025-11-05 11:35:00|231.37|231.29|231.77|231.69|231.77|231.69|231.37|231.29|181
1762342800000|2025-11-05 11:40:00|231.82|231.74|232.02|231.89|232.02|231.94|231.77|231.69|171
1762343100000|2025-11-05 11:45:00|231.97|231.94|232.07|231.99|232.17|232.04|231.97|231.89|802
1762343400000|2025-11-05 11:50:00|232.02|231.94|232.12|232.04|232.27|232.14|232.02|231.94|952
1762343700000|2025-11-05 11:55:00|232.17|231.99|232.22|232.14|232.32|232.24|232.02|231.94|2483
1762344000000|2025-11-05 12:00:00|232.27|232.09|232.17|232.09|232.32|232.19|232.17|232.09|744
1762344300000|2025-11-05 12:05:00|232.12|232.04|232.27|232.19|232.32|232.24|232.07|231.94|264
1762344600000|2025-11-05 12:10:00|232.22|232.14|232.32|232.19|232.32|232.24|232.17|232.09|298
1762344900000|2025-11-05 12:15:00|232.37|232.24|232.42|232.34|232.47|232.39|232.32|232.19|1173
1762345200000|2025-11-05 12:20:00|232.47|232.39|232.67|232.59|232.72|232.64|232.42|232.39|1154
1762345500000|2025-11-05 12:25:00|232.62|232.54|232.67|232.59|232.82|232.74|232.62|232.54|1170
1762345800000|2025-11-05 12:30:00|232.72|232.64|232.67|232.59|232.77|232.69|232.62|232.54|251
1762346100000|2025-11-05 12:35:00|232.72|232.54|232.57|232.44|232.72|232.64|232.52|232.44|174
1762346400000|2025-11-05 12:40:00|232.52|232.49|232.47|232.39|232.62|232.54|232.47|232.39|735
1762346700000|2025-11-05 12:45:00|232.42|232.34|232.32|232.24|232.52|232.44|232.32|232.24|1368
1762347000000|2025-11-05 12:50:00|232.37|232.19|232.52|232.44|232.57|232.49|232.32|232.19|862
1762347300000|2025-11-05 12:55:00|232.57|232.49|232.77|232.69|232.87|232.79|232.52|232.44|418
1762347600000|2025-11-05 13:00:00|232.72|232.64|232.77|232.69|232.77|232.69|232.67|232.54|1836
1762347900000|2025-11-05 13:05:00|232.82|232.74|232.62|232.54|232.82|232.74|232.62|232.54|236
1762348200000|2025-11-05 13:10:00|232.67|232.49|232.67|232.54|232.67|232.59|232.57|232.49|157
1762348500000|2025-11-05 13:15:00|232.72|232.59|232.72|232.59|232.87|232.74|232.67|232.59|292
1762348800000|2025-11-05 13:20:00|232.67|232.54|232.67|232.59|232.72|232.64|232.62|232.54|161
1762349100000|2025-11-05 13:25:00|232.72|232.64|232.87|232.79|232.92|232.79|232.67|232.64|180
1762349400000|2025-11-05 13:30:00|232.92|232.74|232.67|232.59|232.92|232.79|232.67|232.59|333
1762349700000|2025-11-05 13:35:00|232.72|232.64|232.77|232.69|232.97|232.89|232.67|232.59|135
1762350000000|2025-11-05 13:40:00|232.72|232.64|232.77|232.64|232.87|232.79|232.72|232.59|210
1762350300000|2025-11-05 13:45:00|232.72|232.69|232.67|232.59|232.82|232.74|232.67|232.59|82
1762350600000|2025-11-05 13:50:00|232.62|232.54|232.67|232.59|232.72|232.64|232.57|232.49|132
1762350900000|2025-11-05 13:55:00|232.62|232.54|232.57|232.49|232.67|232.59|232.52|232.39|380
1762351200000|2025-11-05 14:00:00|232.52|232.44|232.47|232.39|232.57|232.49|232.37|232.29|236
1762351500000|2025-11-05 14:05:00|232.52|232.44|232.47|232.39|232.62|232.49|232.42|232.34|229
1762351800000|2025-11-05 14:10:00|232.52|232.44|232.32|232.24|232.52|232.44|232.32|232.24|369
1762352100000|2025-11-05 14:15:00|232.27|232.19|232.47|232.39|232.52|232.44|232.27|232.19|701
1762352400000|2025-11-05 14:20:00|232.52|232.44|232.52|232.44|232.57|232.49|232.37|232.29|348
1762352700000|2025-11-05 14:25:00|232.57|232.49|232.57|232.49|232.57|232.49|232.47|232.39|251
1762353000000|2025-11-05 14:30:00|232.62|232.54|232.22|232.14|232.67|232.59|232.22|232.09|919
1762353300000|2025-11-05 14:35:00|232.27|232.19|232.37|232.29|232.52|232.44|232.27|232.19|498
1762353600000|2025-11-05 14:40:00|232.42|232.24|232.07|231.94|232.42|232.34|232.02|231.94|1900
1762353900000|2025-11-05 14:45:00|232.02|231.99|232.22|232.14|232.32|232.19|231.92|231.84|2595
1762354200000|2025-11-05 14:50:00|232.27|232.19|232.42|232.34|232.47|232.39|232.22|232.14|841
1762354500000|2025-11-05 14:55:00|232.47|232.39|232.72|232.59|232.72|232.64|232.42|232.34|785
1762354800000|2025-11-05 15:00:00|232.82|232.64|232.92|232.84|232.92|232.84|232.62|232.54|1797
1762355100000|2025-11-05 15:05:00|232.97|232.89|233.17|233.09|233.22|233.14|232.92|232.84|2611
1762355400000|2025-11-05 15:10:00|233.12|233.04|233.02|232.94|233.27|233.19|233.02|232.94|4000
1762355700000|2025-11-05 15:15:00|233.07|232.99|233.17|233.09|233.22|233.14|232.87|232.79|1143
1762356000000|2025-11-05 15:20:00|233.22|233.14|233.37|233.29|233.42|233.34|233.12|233.04|776
1762356300000|2025-11-05 15:25:00|233.32|233.24|233.52|233.44|233.67|233.59|233.22|233.14|1081
1762356600000|2025-11-05 15:30:00|233.42|233.34|233.37|233.29|233.62|233.49|233.37|233.29|1394
1762356900000|2025-11-05 15:35:00|233.42|233.34|233.62|233.49|233.62|233.54|233.37|233.29|1701
1762357200000|2025-11-05 15:40:00|233.57|233.54|233.62|233.54|233.77|233.69|233.57|233.49|895
1762357500000|2025-11-05 15:45:00|233.67|233.59|233.82|233.74|233.82|233.74|233.52|233.44|1319
1762357800000|2025-11-05 15:50:00|233.77|233.69|233.72|233.64|233.77|233.69|233.52|233.44|1090
1762358100000|2025-11-05 15:55:00|233.67|233.59|233.82|233.74|233.82|233.74|233.62|233.54|404
1762358400000|2025-11-05 16:00:00|233.77|233.69|233.77|233.64|233.82|233.74|233.62|233.54|1297
1762358700000|2025-11-05 16:05:00|233.72|233.69|233.77|233.69|233.87|233.79|233.67|233.59|1466
1762359000000|2025-11-05 16:10:00|233.82|233.74|233.72|233.64|233.87|233.79|233.72|233.64|991
1762359300000|2025-11-05 16:15:00|233.77|233.69|233.87|233.79|233.97|233.84|233.77|233.69|1626
1762359600000|2025-11-05 16:20:00|233.82|233.74|234.02|233.89|234.02|233.94|233.77|233.69|1708
1762359900000|2025-11-05 16:25:00|233.92|233.94|234.17|234.09|234.22|234.14|233.92|233.84|2378
1762360200000|2025-11-05 16:30:00|234.12|234.04|234.27|234.19|234.32|234.24|233.92|233.84|4140
1762360500000|2025-11-05 16:35:00|234.22|234.14|234.42|234.29|234.47|234.34|234.17|234.09|1588
1762360800000|2025-11-05 16:40:00|234.47|234.34|234.52|234.44|234.57|234.49|234.37|234.29|1395
1762361100000|2025-11-05 16:45:00|234.47|234.39|234.67|234.59|234.67|234.59|234.47|234.39|370
1762361400000|2025-11-05 16:50:00|234.72|234.54|234.77|234.64|234.77|234.69|234.62|234.54|885
1762361700000|2025-11-05 16:55:00|234.72|234.59|234.72|234.59|234.77|234.69|234.67|234.59|71
1762362000000|2025-11-05 17:00:00|234.67|234.54|234.72|234.64|234.82|234.69|234.62|234.54|86
1762362300000|2025-11-05 17:05:00|234.77|234.69|234.82|234.74|234.82|234.74|234.72|234.59|426
1762362600000|2025-11-05 17:10:00|234.87|234.79|234.87|234.79|234.92|234.84|234.82|234.79|85
1762362900000|2025-11-05 17:15:00|234.82|234.74|234.92|234.84|234.92|234.84|234.82|234.74|10
1762363200000|2025-11-05 17:20:00|234.97|234.89|235.02|234.94|235.02|234.94|234.92|234.84|48
1762363500000|2025-11-05 17:25:00|234.97|234.89|235.07|234.99|235.07|234.99|234.97|234.89|428
1762363800000|2025-11-05 17:30:00|235.12|235.04|235.07|234.99|235.12|235.04|235.02|234.94|145
1762364100000|2025-11-05 17:35:00|235.12|234.94|235.17|235.09|235.17|235.09|235.12|234.94|11
1762364400000|2025-11-05 17:40:00|235.12|235.04|235.07|234.99|235.17|235.04|235.02|234.94|30
1762364700000|2025-11-05 17:45:00|235.12|234.94|234.92|234.84|235.12|234.94|234.92|234.84|42
1762365000000|2025-11-05 17:50:00|234.97|234.89|234.97|234.89|235.02|234.89|234.92|234.84|157
1762365300000|2025-11-05 17:55:00|234.92|234.84|234.97|234.89|235.02|234.89|234.87|234.79|9
1762365600000|2025-11-05 18:00:00|234.92|234.84|234.97|234.89|234.97|234.89|234.92|234.84|95
1762365900000|2025-11-05 18:05:00|235.02|234.94|234.92|234.79|235.02|234.94|234.92|234.79|11
1762366200000|2025-11-05 18:10:00|234.87|234.74|234.87|234.79|234.87|234.79|234.82|234.74|37
1762366500000|2025-11-05 18:15:00|234.92|234.84|234.87|234.79|234.92|234.84|234.87|234.79|6
1762366800000|2025-11-05 18:20:00|234.92|234.74|234.87|234.79|234.92|234.79|234.87|234.74|14
1762367100000|2025-11-05 18:25:00|234.92|234.84|234.97|234.84|234.97|234.89|234.92|234.79|5
1762367400000|2025-11-05 18:30:00|234.92||234.97||234.97||234.92||0
1762367700000|2025-11-05 18:35:00|235.02|234.89|235.02|234.94|235.02|234.94|234.97|234.89|39
1762368000000|2025-11-05 18:40:00|235.07|234.89|234.97|234.84|235.07|234.89|234.97|234.84|14
1762368300000|2025-11-05 18:45:00|234.92|234.89|234.92|234.84|234.97|234.89|234.92|234.84|4
1762368600000|2025-11-05 18:50:00|234.97|234.79|234.97|234.84|234.97|234.84|234.97|234.79|1
1762368900000|2025-11-05 18:55:00|234.92|234.89|234.97|234.89|234.97|234.89|234.92|234.84|10
1762369200000|2025-11-05 19:00:00|234.92|234.84|234.92|234.79|234.97|234.84|234.87|234.79|7
1762369500000|2025-11-05 19:05:00|234.97|234.84|234.92|234.79|234.97|234.89|234.87|234.79|14
1762369800000|2025-11-05 19:10:00|234.87|234.84|234.97|234.84|234.97|234.84|234.87|234.79|27
1762370100000|2025-11-05 19:15:00|235.02|234.89|235.02|234.89|235.02|234.89|234.97|234.89|2
1762370400000|2025-11-05 19:20:00|234.97|234.94|235.02|234.89|235.02|234.94|234.97|234.89|2
1762370700000|2025-11-05 19:25:00|234.97|234.84|234.97|234.84|234.97|234.89|234.92|234.84|17
1762371000000|2025-11-05 19:30:00|235.02|234.89|234.97|234.89|235.02|234.94|234.97|234.84|2
1762371300000|2025-11-05 19:35:00|235.02|234.94|234.97|234.89|235.02|234.94|234.97|234.89|17
1762371600000|2025-11-05 19:40:00|235.02|234.84|235.02|234.89|235.02|234.89|234.97|234.84|0
1762371900000|2025-11-05 19:45:00|234.97|234.94|234.97|234.84|235.02|234.94|234.92|234.84|10
1762372200000|2025-11-05 19:50:00||234.89||234.84||234.89||234.84|1
1762372500000|2025-11-05 19:55:00|234.92|234.89|234.97|234.89|234.97|234.89|234.92|234.84|2
1762372800000|2025-11-05 20:00:00|235.02|234.94|234.97|234.89|235.02|234.94|234.97|234.89|4
1762373100000|2025-11-05 20:05:00|235.02|234.84|235.02|234.89|235.02|234.89|235.02|234.84|67
1762373400000|2025-11-05 20:10:00|235.07|234.94|235.07|234.94|235.07|234.99|235.02|234.94|14
1762373700000|2025-11-05 20:15:00|235.02|234.89|235.02|234.89|235.07|234.94|235.02|234.89|17
1762374000000|2025-11-05 20:20:00||234.94||234.89||234.94||234.89|133
1762374300000|2025-11-05 20:25:00|234.97|234.94|235.07|234.94|235.07|234.99|234.97|234.94|16
1762374600000|2025-11-05 20:30:00|235.02|234.89|234.97|234.89|235.07|234.89|234.97|234.84|18
1762374900000|2025-11-05 20:35:00|235.02|234.94|235.02|234.94|235.07|234.94|235.02|234.89|7
1762375200000|2025-11-05 20:40:00|235.07|234.99|235.07|234.94|235.12|234.99|235.02|234.94|205
1762375500000|2025-11-05 20:45:00|235.12|234.99|235.12|234.99|235.12|235.04|235.07|234.99|23
1762375800000|2025-11-05 20:50:00|235.07|234.94|235.07|234.94|235.12|235.04|235.07|234.94|40
1762376100000|2025-11-05 20:55:00|235.02|234.99|234.87|234.79|235.07|234.99|234.82|234.69|261
1762412400000|2025-11-06 07:00:00|234.84|234.77|234.32|234.19|234.84|234.77|234.22|234.09|65
1762412700000|2025-11-06 07:05:00|234.27|234.24|234.22|234.09|234.32|234.24|234.17|234.09|7
1762413000000|2025-11-06 07:10:00|234.17|234.04|234.17|234.04|234.27|234.09|234.02|233.94|171
1762413300000|2025-11-06 07:15:00|234.22|234.09|234.22|234.09|234.27|234.14|234.12|233.99|69
1762413600000|2025-11-06 07:20:00|234.17|234.14|234.47|234.39|234.47|234.39|234.17|234.14|17
1762413900000|2025-11-06 07:25:00|234.52|234.34|234.47|234.34|234.62|234.54|234.42|234.34|35
1762414200000|2025-11-06 07:30:00|234.52|234.39|234.37|234.29|234.52|234.39|234.32|234.19|197
1762414500000|2025-11-06 07:35:00|234.32|234.19|234.32|234.19|234.37|234.29|234.32|234.19|59
1762414800000|2025-11-06 07:40:00|234.27|234.14|234.27|234.09|234.27|234.14|234.12|233.99|5
1762415100000|2025-11-06 07:45:00|234.32|234.14|234.27|234.14|234.32|234.24|234.22|234.14|43
1762415400000|2025-11-06 07:50:00|234.37|234.19|234.22|234.14|234.42|234.29|234.17|234.09|107
1762415700000|2025-11-06 07:55:00|234.17|234.09|234.17|234.09|234.37|234.29|234.17|234.04|375
1762416000000|2025-11-06 08:00:00|234.32|234.24|233.52|233.44|234.72|234.64|233.52|233.44|4385
1762416300000|2025-11-06 08:05:00|233.57|233.49|234.12|234.04|234.17|234.09|233.57|233.49|1688
1762416600000|2025-11-06 08:10:00|234.17|233.99|234.32|234.24|234.47|234.39|234.07|233.99|1467
1762416900000|2025-11-06 08:15:00|234.27|234.19|234.02|233.94|234.37|234.29|233.97|233.84|1283
1762417200000|2025-11-06 08:20:00|233.97|233.89|234.22|234.14|234.27|234.19|233.97|233.89|1710
1762417500000|2025-11-06 08:25:00|234.27|234.09|233.97|233.84|234.32|234.24|233.92|233.84|1131
1762417800000|2025-11-06 08:30:00|234.02|233.89|233.97|233.89|234.17|234.04|233.87|233.79|991
1762418100000|2025-11-06 08:35:00|234.02|233.94|234.07|233.99|234.32|234.24|233.97|233.89|437
1762418400000|2025-11-06 08:40:00|234.02|233.94|234.12|234.04|234.22|234.14|233.82|233.74|487
1762418700000|2025-11-06 08:45:00|234.17|234.09|233.82|233.74|234.17|234.09|233.72|233.64|490
1762419000000|2025-11-06 08:50:00|233.87|233.79|233.82|233.74|234.02|233.94|233.82|233.69|695
1762419300000|2025-11-06 08:55:00|233.87|233.79|233.87|233.79|234.12|234.04|233.82|233.74|690
1762419600000|2025-11-06 09:00:00|233.92|233.84|234.12|234.04|234.22|234.14|233.82|233.74|383
1762419900000|2025-11-06 09:05:00|234.07|233.99|234.22|234.14|234.22|234.14|233.92|233.84|360
1762420200000|2025-11-06 09:10:00|234.27|234.19|234.27|234.19|234.37|234.29|234.22|234.14|457
1762420500000|2025-11-06 09:15:00|234.22|234.14|234.62|234.54|234.62|234.54|234.22|234.14|332
1762420800000|2025-11-06 09:20:00|234.57|234.49|234.67|234.59|234.87|234.79|234.57|234.49|3358
1762421100000|2025-11-06 09:25:00|234.72|234.64|234.72|234.59|234.72|234.64|234.52|234.44|346
1762421400000|2025-11-06 09:30:00|234.67|234.64|234.67|234.59|234.72|234.64|234.57|234.44|198
1762421700000|2025-11-06 09:35:00|234.72|234.54|234.57|234.49|234.77|234.69|234.57|234.49|403
1762422000000|2025-11-06 09:40:00|234.52|234.44|234.62|234.54|234.62|234.54|234.47|234.39|199
1762422300000|2025-11-06 09:45:00|234.67|234.59|234.87|234.74|234.97|234.89|234.67|234.54|1135
1762422600000|2025-11-06 09:50:00|234.82|234.79|234.77|234.69|234.92|234.79|234.72|234.64|183
1762422900000|2025-11-06 09:55:00|234.82|234.74|234.82|234.69|234.92|234.84|234.77|234.64|1051
1762423200000|2025-11-06 10:00:00|234.77|234.74|234.82|234.69|234.82|234.74|234.67|234.54|184
1762423500000|2025-11-06 10:05:00|234.77|234.74|234.77|234.69|234.92|234.84|234.77|234.69|163
1762423800000|2025-11-06 10:10:00|234.82|234.74|234.77|234.69|234.87|234.79|234.72|234.64|170
1762424100000|2025-11-06 10:15:00|234.82|234.64|234.97|234.89|235.07|234.94|234.72|234.64|483
1762424400000|2025-11-06 10:20:00|234.92|234.84|234.92|234.84|235.02|234.89|234.82|234.74|1051
1762424700000|2025-11-06 10:25:00|234.87|234.79|235.07|234.99|235.12|235.04|234.82|234.74|1030
1762425000000|2025-11-06 10:30:00|235.12|235.04|235.27|235.19|235.32|235.24|235.07|234.99|2411
1762425300000|2025-11-06 10:35:00|235.32|235.24|235.07|234.99|235.47|235.39|235.07|234.99|173
1762425600000|2025-11-06 10:40:00|235.12|234.94|235.12|235.04|235.12|235.04|234.97|234.89|235
1762425900000|2025-11-06 10:45:00|235.07|234.99|235.22|235.14|235.27|235.19|235.02|234.94|408
1762426200000|2025-11-06 10:50:00|235.17|235.09|235.12|235.04|235.27|235.14|235.07|234.99|404
1762426500000|2025-11-06 10:55:00|235.17|235.09|235.12|235.04|235.17|235.09|235.02|234.89|122
1762426800000|2025-11-06 11:00:00|235.07|234.99|235.07|234.99|235.12|235.04|234.97|234.89|656
1762427100000|2025-11-06 11:05:00|235.02|234.94|235.17|235.04|235.17|235.04|235.02|234.94|126
1762427400000|2025-11-06 11:10:00|235.12|235.09|235.27|235.19|235.27|235.19|235.12|235.04|240
1762427700000|2025-11-06 11:15:00|235.32|235.24|235.47|235.39|235.52|235.44|235.27|235.19|513
1762428000000|2025-11-06 11:20:00|235.42|235.34|235.47|235.39|235.57|235.49|235.37|235.29|1409
1762428300000|2025-11-06 11:25:00|235.42|235.34|235.52|235.44|235.52|235.44|235.37|235.29|445
1762428600000|2025-11-06 11:30:00|235.47|235.39|235.42|235.34|235.52|235.44|235.37|235.29|318
1762428900000|2025-11-06 11:35:00|235.37|235.29|235.57|235.49|235.57|235.49|235.37|235.29|256
1762429200000|2025-11-06 11:40:00|235.62|235.54|235.72|235.64|235.72|235.64|235.57|235.49|1092
1762429500000|2025-11-06 11:45:00|235.67|235.59|235.52|235.39|235.67|235.59|235.47|235.39|552
1762429800000|2025-11-06 11:50:00|235.47|235.44|235.47|235.39|235.52|235.44|235.32|235.24|935
1762430100000|2025-11-06 11:55:00|235.52|235.34|235.42|235.29|235.52|235.34|235.37|235.24|495
1762430400000|2025-11-06 12:00:00|235.47|235.34|235.22|235.14|235.52|235.44|235.17|235.04|2483
1762430700000|2025-11-06 12:05:00|235.17|235.09|235.17|235.09|235.32|235.19|235.07|234.99|462
1762431000000|2025-11-06 12:10:00|235.12|235.04|235.12|235.04|235.37|235.24|235.12|235.04|1325
1762431300000|2025-11-06 12:15:00|235.17|235.09|235.07|234.94|235.22|235.09|235.02|234.94|396
1762431600000|2025-11-06 12:20:00|235.02|234.99|234.92|234.84|235.07|234.99|234.87|234.79|273
1762431900000|2025-11-06 12:25:00|234.87|234.79|235.02|234.94|235.02|234.94|234.87|234.79|277
1762432200000|2025-11-06 12:30:00|234.97|234.89|234.92|234.79|235.02|234.94|234.87|234.79|149
1762432500000|2025-11-06 12:35:00|234.87|234.84|234.97|234.89|235.02|234.94|234.82|234.74|122
1762432800000|2025-11-06 12:40:00|234.92|234.84|235.12|235.04|235.12|235.04|234.92|234.84|109
1762433100000|2025-11-06 12:45:00|235.17|235.09|235.37|235.29|235.42|235.34|235.12|235.09|737
1762433400000|2025-11-06 12:50:00|235.42|235.24|235.32|235.24|235.47|235.39|235.27|235.19|105
1762433700000|2025-11-06 12:55:00|235.37|235.29|235.32|235.24|235.37|235.29|235.27|235.19|181
1762434000000|2025-11-06 13:00:00|235.27|235.19|235.32|235.24|235.37|235.29|235.22|235.14|323
1762434300000|2025-11-06 13:05:00|235.27|235.19|235.52|235.44|235.57|235.49|235.27|235.19|707
1762434600000|2025-11-06 13:10:00|235.57|235.49|235.52|235.44|235.57|235.49|235.42|235.34|207
1762434900000|2025-11-06 13:15:00|235.57|235.39|235.47|235.39|235.57|235.49|235.37|235.29|187
1762435200000|2025-11-06 13:20:00|235.52|235.34|235.52|235.44|235.57|235.49|235.42|235.34|951
1762435500000|2025-11-06 13:25:00|235.57|235.49|235.52|235.44|235.57|235.49|235.52|235.44|1001
1762435800000|2025-11-06 13:30:00|235.47|235.39|235.37|235.29|235.52|235.44|235.32|235.24|775
1762436100000|2025-11-06 13:35:00|235.42|235.34|235.47|235.39|235.47|235.39|235.37|235.29|372
1762436400000|2025-11-06 13:40:00|235.52|235.44|235.57|235.49|235.62|235.54|235.47|235.39|178
1762436700000|2025-11-06 13:45:00|235.62|235.54|235.77|235.69|235.77|235.69|235.62|235.49|229
1762437000000|2025-11-06 13:50:00|235.72|235.64|235.87|235.79|235.97|235.89|235.72|235.64|746
1762437300000|2025-11-06 13:55:00|235.82|235.74|235.92|235.84|235.92|235.84|235.82|235.74|1082
1762437600000|2025-11-06 14:00:00|235.87|235.79|235.67|235.59|235.97|235.89|235.67|235.59|1165
1762437900000|2025-11-06 14:05:00|235.62|235.54|235.47|235.39|235.72|235.64|235.47|235.39|1015
1762438200000|2025-11-06 14:10:00|235.52|235.44|235.37|235.29|235.57|235.49|235.37|235.29|1161
1762438500000|2025-11-06 14:15:00|235.32|235.24|235.42|235.34|235.47|235.34|235.32|235.24|1160
1762438800000|2025-11-06 14:20:00|235.37|235.29|235.32|235.24|235.42|235.34|235.32|235.24|935
1762439100000|2025-11-06 14:25:00|235.27|235.19|235.17|235.09|235.42|235.34|235.12|235.04|1134
1762439400000|2025-11-06 14:30:00|235.22|235.14|235.42|235.34|235.67|235.59|235.17|235.14|1713
1762439700000|2025-11-06 14:35:00|235.37|235.29|235.57|235.49|235.62|235.54|235.32|235.24|541
1762440000000|2025-11-06 14:40:00|235.62|235.54|235.12|235.04|235.77|235.69|235.02|234.94|4431
1762440300000|2025-11-06 14:45:00|235.17|235.09|235.52|235.44|235.72|235.64|235.17|235.09|1147
1762440600000|2025-11-06 14:50:00|235.57|235.49|235.17|235.09|235.72|235.59|235.17|235.09|1212
1762440900000|2025-11-06 14:55:00|235.12|234.99|235.12|234.99|235.37|235.29|235.02|234.94|599
1762441200000|2025-11-06 15:00:00|235.07|235.04|234.87|234.79|235.17|235.09|234.82|234.74|2940
1762441500000|2025-11-06 15:05:00|234.92|234.84|234.77|234.69|235.12|235.04|234.77|234.69|2415
1762441800000|2025-11-06 15:10:00|234.82|234.74|234.87|234.79|235.22|235.14|234.82|234.69|1815
1762442100000|2025-11-06 15:15:00|234.82|234.74|235.32|235.24|235.37|235.24|234.72|234.64|2431
1762442400000|2025-11-06 15:20:00|235.37|235.29|235.77|235.69|235.82|235.74|235.32|235.24|1811
1762442700000|2025-11-06 15:25:00|235.72|235.64|235.67|235.54|235.82|235.74|235.37|235.29|1230
1762443000000|2025-11-06 15:30:00|235.62|235.59|235.52|235.44|235.72|235.64|235.42|235.34|1591
1762443300000|2025-11-06 15:35:00|235.47|235.39|234.87|234.79|235.52|235.39|234.87|234.79|996
1762443600000|2025-11-06 15:40:00|234.82|234.74|234.47|234.39|234.92|234.79|234.47|234.34|1244
1762443900000|2025-11-06 15:45:00|234.52|234.44|234.52|234.44|234.77|234.69|234.47|234.34|2788
1762444200000|2025-11-06 15:50:00|234.47|234.39|234.42|234.34|234.52|234.44|234.22|234.14|1194
1762444500000|2025-11-06 15:55:00|234.37|234.29|234.22|234.14|234.52|234.44|234.22|234.14|1542
1762444800000|2025-11-06 16:00:00|234.27|234.19|234.42|234.29|234.52|234.44|234.17|234.09|1090
1762445100000|2025-11-06 16:05:00|234.37|234.34|234.62|234.54|234.72|234.64|234.37|234.29|844
1762445400000|2025-11-06 16:10:00|234.57|234.49|234.87|234.74|234.87|234.79|234.32|234.24|1761
1762445700000|2025-11-06 16:15:00|234.82|234.79|234.67|234.59|234.97|234.89|234.57|234.44|1232
1762446000000|2025-11-06 16:20:00|234.62|234.54|234.47|234.39|234.67|234.59|234.37|234.29|843
1762446300000|2025-11-06 16:25:00|234.42|234.34|234.62|234.54|234.62|234.54|234.37|234.29|2978
1762446600000|2025-11-06 16:30:00|234.57|234.49|234.77|234.69|234.87|234.74|234.52|234.44|5249
1762446900000|2025-11-06 16:35:00|234.82|234.64|234.67|234.59|234.82|234.69|234.27|234.14|3660
1762447200000|2025-11-06 16:40:00|234.62|234.54|234.62|234.54|234.87|234.79|234.52|234.44|1764
1762447500000|2025-11-06 16:45:00|234.57|234.49|234.52|234.44|234.67|234.59|234.42|234.34|1009
1762447800000|2025-11-06 16:50:00|234.47|234.39|234.87|234.79|234.92|234.84|234.47|234.39|410
1762448100000|2025-11-06 16:55:00|234.82|234.74|234.57|234.49|234.82|234.74|234.42|234.34|345
1762448400000|2025-11-06 17:00:00|234.62|234.54|234.82|234.69|234.82|234.74|234.62|234.54|196
1762448700000|2025-11-06 17:05:00|234.77|234.74|234.92|234.84|234.97|234.84|234.72|234.64|285
1762449000000|2025-11-06 17:10:00|234.97|234.89|234.87|234.74|235.12|235.04|234.82|234.74|256
1762449300000|2025-11-06 17:15:00|234.82|234.69|234.82|234.74|234.92|234.84|234.72|234.64|133
1762449600000|2025-11-06 17:20:00|234.77|234.69|234.67|234.54|234.82|234.69|234.52|234.44|107
1762449900000|2025-11-06 17:25:00|234.62|234.59|234.77|234.69|234.77|234.69|234.52|234.44|30
1762450200000|2025-11-06 17:30:00|234.72|234.64|234.92|234.84|235.02|234.94|234.72|234.64|239
1762450500000|2025-11-06 17:35:00|234.97|234.89|234.97|234.89|235.12|235.04|234.92|234.84|164
1762450800000|2025-11-06 17:40:00|234.92|234.84|235.07|234.99|235.12|235.04|234.87|234.74|262
1762451100000|2025-11-06 17:45:00|235.12|235.04|235.27|235.19|235.32|235.24|235.12|235.04|51
1762451400000|2025-11-06 17:50:00|235.32|235.24|235.32|235.24|235.42|235.34|235.27|235.19|201
1762451700000|2025-11-06 17:55:00|235.27|235.19|235.27|235.19|235.37|235.24|235.22|235.09|32
1762452000000|2025-11-06 18:00:00|235.22|235.14|235.07|234.94|235.27|235.19|235.02|234.94|80
1762452300000|2025-11-06 18:05:00|235.02|234.89|234.72|234.64|235.02|234.89|234.72|234.59|59
1762452600000|2025-11-06 18:10:00|234.77|234.59|234.77|234.69|234.82|234.74|234.72|234.59|139
1762452900000|2025-11-06 18:15:00|234.82|234.74|234.82|234.69|234.87|234.79|234.77|234.69|199
1762453200000|2025-11-06 18:20:00|234.87|234.74|234.97|234.84|234.97|234.89|234.82|234.69|97
1762453500000|2025-11-06 18:25:00|235.02|234.89|235.02|234.89|235.07|234.94|234.97|234.84|70
1762453800000|2025-11-06 18:30:00|235.07|234.94|235.12|235.04|235.17|235.04|235.02|234.94|9
1762454100000|2025-11-06 18:35:00|235.17|234.99|235.27|235.14|235.27|235.19|235.12|234.99|15
1762454400000|2025-11-06 18:40:00|235.32|235.19|235.32|235.19|235.32|235.24|235.22|235.14|96
1762454700000|2025-11-06 18:45:00|235.27|235.14|235.27|235.14|235.32|235.19|235.17|235.09|8
1762455000000|2025-11-06 18:50:00|235.22|235.19|235.32|235.19|235.32|235.19|235.22|235.14|3
1762455300000|2025-11-06 18:55:00|235.27|235.14|235.17|235.09|235.32|235.14|235.12|234.99|22
1762455600000|2025-11-06 19:00:00|235.22|235.04|235.27|235.19|235.27|235.19|235.12|235.04|13
1762455900000|2025-11-06 19:05:00|235.32|235.24|235.27|235.14|235.42|235.29|235.22|235.14|36
1762456200000|2025-11-06 19:10:00|235.32|235.19|235.32|235.19|235.32|235.24|235.27|235.14|1
1762456500000|2025-11-06 19:15:00|235.37|235.24|235.27|235.14|235.37|235.24|235.22|235.09|2
1762456800000|2025-11-06 19:20:00||235.19||235.14||235.19||235.14|5
1762457100000|2025-11-06 19:25:00|235.32|235.19|235.37|235.29|235.42|235.29|235.32|235.14|2
1762457400000|2025-11-06 19:30:00|235.32|235.24|235.42|235.29|235.42|235.34|235.32|235.19|8
1762457700000|2025-11-06 19:35:00|235.47|235.34|235.52|235.39|235.52|235.44|235.47|235.29|12
1762458000000|2025-11-06 19:40:00|235.47|235.34|235.42|235.29|235.47|235.39|235.27|235.19|15
1762458300000|2025-11-06 19:45:00|235.37|235.24|235.32|235.19|235.42|235.29|235.27|235.19|57
1762458600000|2025-11-06 19:50:00|235.27|235.24|235.37|235.29|235.37|235.29|235.22|235.14|19
1762458900000|2025-11-06 19:55:00|235.42|235.34|235.47|235.34|235.52|235.44|235.42|235.29|8
1762459200000|2025-11-06 20:00:00|235.42|235.29|235.37|235.29|235.47|235.34|235.37|235.29|3
1762459500000|2025-11-06 20:05:00|235.42|235.24|235.47|235.34|235.47|235.39|235.37|235.24|8
1762459800000|2025-11-06 20:10:00|235.52|235.39|235.52|235.39|235.52|235.44|235.42|235.29|5
1762460100000|2025-11-06 20:15:00|235.47|235.34|235.52|235.39|235.52|235.39|235.42|235.29|3
1762460400000|2025-11-06 20:20:00|235.47|235.44|235.57|235.49|235.57|235.49|235.47|235.44|3
1762460700000|2025-11-06 20:25:00|235.52|235.44|235.37|235.24|235.57|235.44|235.32|235.24|26
1762461000000|2025-11-06 20:30:00|235.32|235.29|235.32|235.24|235.42|235.29|235.22|235.14|59
1762461300000|2025-11-06 20:35:00|235.37|235.29|235.27|235.14|235.37|235.29|235.27|235.14|11
1762461600000|2025-11-06 20:40:00|235.32|235.19|235.27|235.14|235.32|235.19|235.22|235.14|5
1762461900000|2025-11-06 20:45:00|235.22|235.09|235.02|234.94|235.27|235.09|235.02|234.94|38
1762462200000|2025-11-06 20:50:00|235.07|234.99|235.07|234.94|235.17|235.04|235.02|234.89|112
1762462500000|2025-11-06 20:55:00|235.02|234.89|235.02|234.84|235.02|234.89|234.82|234.69|425
1762498800000|2025-11-07 07:00:00|234.94|234.87|235.12|234.99|235.37|235.24|234.94|234.87|144
1762499100000|2025-11-07 07:05:00|235.17|235.04|235.22|235.09|235.37|235.24|235.12|235.04|28
1762499400000|2025-11-07 07:10:00|235.27|235.14|235.37|235.24|235.37|235.24|235.22|235.14|5
1762499700000|2025-11-07 07:15:00|235.32|235.19|235.32|235.19|235.32|235.24|235.22|235.14|17
1762500000000|2025-11-07 07:20:00|235.37|235.24|235.47|235.34|235.52|235.44|235.37|235.24|114
1762500300000|2025-11-07 07:25:00|235.42|235.39|235.47|235.34|235.52|235.39|235.37|235.24|27
1762500600000|2025-11-07 07:30:00|235.42|235.39|235.72|235.64|235.77|235.64|235.42|235.34|225
1762500900000|2025-11-07 07:35:00|235.67|235.59|235.72|235.59|235.77|235.64|235.67|235.59|30
1762501200000|2025-11-07 07:40:00|235.77|235.64|235.87|235.74|235.87|235.74|235.72|235.59|308
1762501500000|2025-11-07 07:45:00|235.82|235.69|235.72|235.64|235.82|235.74|235.62|235.54|145
1762501800000|2025-11-07 07:50:00|235.77|235.69|236.12|236.04|236.12|236.04|235.72|235.64|896
1762502100000|2025-11-07 07:55:00|236.27|236.14|235.77|235.69|236.27|236.19|235.72|235.64|684
1762502400000|2025-11-07 08:00:00|235.82|235.74|235.42|235.34|236.32|236.24|235.27|235.19|3082
1762502700000|2025-11-07 08:05:00|235.47|235.39|235.07|234.99|235.47|235.39|234.92|234.84|1500
1762503000000|2025-11-07 08:10:00|235.12|234.94|235.97|235.84|235.97|235.89|234.92|234.84|1967
1762503300000|2025-11-07 08:15:00|235.92|235.89|235.67|235.59|236.02|235.89|235.62|235.49|603
1762503600000|2025-11-07 08:20:00|235.62|235.54|235.27|235.19|235.72|235.59|235.22|235.09|739
1762503900000|2025-11-07 08:25:00|235.22|235.14|234.82|234.69|235.22|235.14|234.72|234.64|630
1762504200000|2025-11-07 08:30:00|234.87|234.74|235.02|234.94|235.12|235.04|234.87|234.74|393
1762504500000|2025-11-07 08:35:00|234.97|234.89|234.87|234.74|235.02|234.94|234.67|234.59|843
1762504800000|2025-11-07 08:40:00|234.82|234.79|234.97|234.89|235.07|234.99|234.77|234.69|720
1762505100000|2025-11-07 08:45:00|235.02|234.94|235.12|235.04|235.22|235.14|234.97|234.89|949
1762505400000|2025-11-07 08:50:00|235.07|234.99|235.17|235.09|235.17|235.09|234.92|234.84|331
1762505700000|2025-11-07 08:55:00|235.12|234.99|235.42|235.29|235.42|235.29|235.02|234.94|575
1762506000000|2025-11-07 09:00:00|235.47|235.34|235.12|235.04|235.52|235.44|234.97|234.89|512
1762506300000|2025-11-07 09:05:00|235.17|235.09|234.97|234.89|235.32|235.19|234.97|234.89|273
1762506600000|2025-11-07 09:10:00|235.02|234.94|235.12|235.04|235.22|235.14|234.97|234.89|494
1762506900000|2025-11-07 09:15:00|235.17|235.09|235.27|235.19|235.37|235.24|235.07|234.99|316
1762507200000|2025-11-07 09:20:00|235.22|235.14|234.67|234.59|235.27|235.19|234.67|234.59|363
1762507500000|2025-11-07 09:25:00|234.72|234.64|234.52|234.44|234.72|234.64|234.42|234.34|570
1762507800000|2025-11-07 09:30:00|234.47|234.39|234.67|234.59|234.92|234.79|234.47|234.39|552
1762508100000|2025-11-07 09:35:00|234.72|234.64|234.42|234.29|234.77|234.69|234.32|234.24|350
1762508400000|2025-11-07 09:40:00|234.47|234.34|234.32|234.24|234.47|234.39|234.17|234.09|517
1762508700000|2025-11-07 09:45:00|234.37|234.29|234.22|234.14|234.37|234.29|234.07|233.99|467
1762509000000|2025-11-07 09:50:00|234.17|234.09|234.07|233.99|234.22|234.14|233.97|233.89|504
1762509300000|2025-11-07 09:55:00|234.12|234.04|234.02|233.94|234.22|234.14|233.92|233.84|774
1762509600000|2025-11-07 10:00:00|233.97|233.89|234.22|234.14|234.27|234.14|233.77|233.64|641
1762509900000|2025-11-07 10:05:00|234.17|234.09|234.17|234.09|234.32|234.24|234.17|234.09|749
1762510200000|2025-11-07 10:10:00|234.22|234.14|233.97|233.89|234.27|234.19|233.92|233.84|357
1762510500000|2025-11-07 10:15:00|234.02|233.94|233.87|233.79|234.07|233.99|233.82|233.74|324
1762510800000|2025-11-07 10:20:00|233.92|233.74|233.82|233.69|234.17|234.09|233.82|233.69|528
1762511100000|2025-11-07 10:25:00|233.87|233.74|233.92|233.84|234.07|233.94|233.82|233.69|380
1762511400000|2025-11-07 10:30:00|233.97|233.89|233.67|233.59|233.97|233.89|233.62|233.54|502
1762511700000|2025-11-07 10:35:00|233.62|233.54|233.77|233.69|233.97|233.84|233.62|233.54|1157
1762512000000|2025-11-07 10:40:00|233.72|233.59|233.77|233.69|233.87|233.79|233.67|233.59|288
1762512300000|2025-11-07 10:45:00|233.72|233.64|233.52|233.44|233.77|233.69|233.52|233.44|323
1762512600000|2025-11-07 10:50:00|233.57|233.49|233.87|233.79|233.92|233.84|233.47|233.34|738
1762512900000|2025-11-07 10:55:00|233.92|233.84|233.97|233.84|234.02|233.94|233.72|233.64|1787
1762513200000|2025-11-07 11:00:00|234.02|233.89|233.72|233.59|234.02|233.89|233.67|233.59|543
1762513500000|2025-11-07 11:05:00|233.67|233.64|233.12|233.04|233.72|233.64|233.12|233.04|1096
1762513800000|2025-11-07 11:10:00|233.17|233.09|232.82|232.74|233.22|233.14|232.82|232.69|1764
1762514100000|2025-11-07 11:15:00|232.77|232.69|232.82|232.74|233.07|232.99|232.72|232.64|7041
1762514400000|2025-11-07 11:20:00|232.77|232.69|232.72|232.64|233.07|232.99|232.72|232.59|2214
1762514700000|2025-11-07 11:25:00|232.67|232.59|232.37|232.29|232.72|232.64|232.32|232.24|2920
1762515000000|2025-11-07 11:30:00|232.32|232.24|232.12|232.04|232.42|232.34|232.02|231.94|2888
1762515300000|2025-11-07 11:35:00|232.17|232.09|232.27|232.19|232.32|232.24|232.12|231.99|617
1762515600000|2025-11-07 11:40:00|232.22|232.14|232.42|232.34|232.57|232.49|232.17|232.09|1134
1762515900000|2025-11-07 11:45:00|232.37|232.29|233.07|232.94|233.07|232.99|232.37|232.29|1131
1762516200000|2025-11-07 11:50:00|233.02|232.99|233.12|233.04|233.27|233.19|233.02|232.89|544
1762516500000|2025-11-07 11:55:00|233.17|233.09|233.22|233.14|233.27|233.19|233.12|232.99|294
1762516800000|2025-11-07 12:00:00|233.27|233.09|233.27|233.19|233.27|233.19|233.12|232.99|204
1762517100000|2025-11-07 12:05:00|233.32|233.24|233.27|233.14|233.32|233.24|233.17|233.09|245
1762517400000|2025-11-07 12:10:00|233.22|233.19|233.07|232.94|233.27|233.19|232.92|232.84|1416
1762517700000|2025-11-07 12:15:00|233.02|232.99|232.82|232.74|233.27|233.14|232.77|232.69|463
1762518000000|2025-11-07 12:20:00|232.77|232.69|233.02|232.89|233.02|232.94|232.77|232.69|374
1762518300000|2025-11-07 12:25:00|233.07|232.94|233.02|232.94|233.17|233.09|232.92|232.84|100
1762518600000|2025-11-07 12:30:00|232.97|232.89|233.02|232.94|233.07|232.99|232.92|232.79|197
1762518900000|2025-11-07 12:35:00|233.07|232.99|233.12|233.04|233.22|233.09|232.97|232.89|292
1762519200000|2025-11-07 12:40:00|233.17|232.99|233.17|233.09|233.22|233.14|233.07|232.99|267
1762519500000|2025-11-07 12:45:00|233.12|233.04|232.87|232.79|233.12|233.09|232.87|232.74|1471
1762519800000|2025-11-07 12:50:00|232.92|232.84|233.07|232.99|233.22|233.14|232.87|232.79|825
1762520100000|2025-11-07 12:55:00|233.12|233.04|233.12|233.04|233.32|233.24|233.07|232.99|455
1762520400000|2025-11-07 13:00:00|233.07|232.99|232.77|232.69|233.12|233.04|232.62|232.54|675
1762520700000|2025-11-07 13:05:00|232.82|232.64|232.87|232.79|233.02|232.89|232.77|232.64|774
1762521000000|2025-11-07 13:10:00|232.92|232.84|232.82|232.74|232.97|232.84|232.77|232.64|232
1762521300000|2025-11-07 13:15:00|232.87|232.79|232.82|232.74|232.92|232.84|232.72|232.64|361
1762521600000|2025-11-07 13:20:00|232.87|232.79|233.02|232.94|233.07|232.99|232.82|232.74|462
1762521900000|2025-11-07 13:25:00|232.97|232.89|233.07|232.94|233.07|232.99|232.97|232.84|1097
1762522200000|2025-11-07 13:30:00|233.02|232.99|233.47|233.39|233.47|233.39|233.02|232.89|1613
1762522500000|2025-11-07 13:35:00|233.52|233.34|233.07|232.99|233.52|233.44|232.97|232.89|1246
1762522800000|2025-11-07 13:40:00|233.02|232.94|232.82|232.74|233.02|232.94|232.77|232.69|633
1762523100000|2025-11-07 13:45:00|232.87|232.79|233.12|233.04|233.22|233.09|232.72|232.64|778
1762523400000|2025-11-07 13:50:00|233.17|233.09|233.47|233.39|233.47|233.39|233.07|232.99|595
1762523700000|2025-11-07 13:55:00|233.52|233.34|233.22|233.14|233.52|233.34|233.12|233.04|494
1762524000000|2025-11-07 14:00:00|233.27|233.19|233.27|233.19|233.47|233.39|233.22|233.14|778
1762524300000|2025-11-07 14:05:00|233.22|233.14|233.02|232.94|233.27|233.14|232.92|232.84|597
1762524600000|2025-11-07 14:10:00|232.97|232.89|233.17|233.04|233.27|233.19|232.97|232.89|543
1762524900000|2025-11-07 14:15:00|233.12|232.99|232.92|232.84|233.27|233.19|232.92|232.84|626
1762525200000|2025-11-07 14:20:00|232.87|232.79|233.07|232.99|233.07|232.99|232.82|232.74|854
1762525500000|2025-11-07 14:25:00|233.12|233.04|232.97|232.89|233.27|233.14|232.92|232.84|1310
1762525800000|2025-11-07 14:30:00|232.92|232.84|232.37|232.29|232.92|232.84|232.37|232.29|1577
1762526100000|2025-11-07 14:35:00|232.42|232.34|232.12|231.99|232.52|232.44|231.92|231.84|2566
1762526400000|2025-11-07 14:40:00|232.17|232.04|232.77|232.69|232.82|232.74|232.07|231.99|2376
1762526700000|2025-11-07 14:45:00|232.72|232.64|232.82|232.74|233.17|233.04|232.72|232.59|1204
1762527000000|2025-11-07 14:50:00|232.87|232.79|233.27|233.14|233.37|233.29|232.87|232.74|1284
1762527300000|2025-11-07 14:55:00|233.22|233.19|233.57|233.49|233.62|233.54|233.22|233.19|859
1762527600000|2025-11-07 15:00:00|233.62|233.54|233.32|233.19|233.67|233.54|233.22|233.14|1275
1762527900000|2025-11-07 15:05:00|233.37|233.24|233.52|233.44|233.52|233.44|233.07|232.99|1293
1762528200000|2025-11-07 15:10:00|233.47|233.39|233.77|233.69|233.77|233.69|233.47|233.39|843
1762528500000|2025-11-07 15:15:00|233.82|233.74|233.87|233.79|233.97|233.89|233.72|233.64|1472
1762528800000|2025-11-07 15:20:00|233.82|233.74|233.77|233.69|234.12|233.99|233.77|233.69|1026
1762529100000|2025-11-07 15:25:00|233.82|233.74|234.12|234.04|234.32|234.24|233.77|233.69|1518
1762529400000|2025-11-07 15:30:00|234.17|234.09|233.87|233.79|234.27|234.19|233.82|233.74|1401
1762529700000|2025-11-07 15:35:00|233.92|233.84|233.52|233.44|233.92|233.84|233.47|233.39|1280
1762530000000|2025-11-07 15:40:00|233.57|233.49|233.72|233.64|233.82|233.74|233.52|233.44|1255
1762530300000|2025-11-07 15:45:00|233.77|233.59|233.57|233.49|233.77|233.59|233.47|233.39|598
1762530600000|2025-11-07 15:50:00|233.62|233.54|233.47|233.34|233.77|233.64|233.47|233.34|843
1762530900000|2025-11-07 15:55:00|233.42|233.29|233.17|233.04|233.42|233.34|233.07|232.99|1030
1762531200000|2025-11-07 16:00:00|233.12|233.09|233.07|232.99|233.27|233.19|232.97|232.89|1615
1762531500000|2025-11-07 16:05:00|233.02|232.94|233.02|232.89|233.12|232.99|232.87|232.79|953
1762531800000|2025-11-07 16:10:00|232.97|232.94|232.97|232.84|233.17|233.09|232.92|232.84|780
1762532100000|2025-11-07 16:15:00|232.92|232.89|232.52|232.44|232.92|232.89|232.47|232.39|2032
1762532400000|2025-11-07 16:20:00|232.47|232.39|232.62|232.54|232.82|232.74|232.47|232.39|2097
1762532700000|2025-11-07 16:25:00|232.57|232.49|232.52|232.44|232.67|232.59|232.42|232.34|2674
1762533000000|2025-11-07 16:30:00|232.47|232.39|232.77|232.69|232.92|232.84|232.47|232.39|9393
1762533300000|2025-11-07 16:35:00|232.72|232.64|232.37|232.29|232.77|232.69|232.32|232.24|1669
1762533600000|2025-11-07 16:40:00|232.32|232.24|232.62|232.54|232.67|232.54|232.17|232.09|1490
1762533900000|2025-11-07 16:45:00|232.67|232.59|232.52|232.44|232.77|232.69|232.42|232.34|331
1762534200000|2025-11-07 16:50:00|232.57|232.49|232.62|232.54|232.82|232.74|232.47|232.39|443
1762534500000|2025-11-07 16:55:00|232.67|232.49|232.37|232.29|232.67|232.54|232.27|232.19|464
1762534800000|2025-11-07 17:00:00|232.42|232.34|232.32|232.24|232.47|232.39|232.27|232.19|92
1762535100000|2025-11-07 17:05:00|232.37|232.29|232.32|232.19|232.47|232.34|232.17|232.04|184
1762535400000|2025-11-07 17:10:00|232.27|232.24|232.72|232.59|232.72|232.64|232.17|232.09|541
1762535700000|2025-11-07 17:15:00|232.67|232.64|232.92|232.84|232.97|232.89|232.67|232.59|178
1762536000000|2025-11-07 17:20:00|232.87|232.79|233.22|233.09|233.27|233.19|232.82|232.74|1518
1762536300000|2025-11-07 17:25:00|233.17|233.14|233.27|233.14|233.37|233.29|233.17|233.09|411
1762536600000|2025-11-07 17:30:00|233.22|233.19|233.22|233.14|233.32|233.24|233.17|233.09|299
1762536900000|2025-11-07 17:35:00|233.27|233.09|233.12|233.04|233.32|233.24|233.07|232.99|299
1762537200000|2025-11-07 17:40:00|233.17|232.99|233.12|232.99|233.17|233.04|232.97|232.89|94
1762537500000|2025-11-07 17:45:00|233.07|233.04|232.87|232.79|233.17|233.09|232.82|232.74|38
1762537800000|2025-11-07 17:50:00|232.82|232.74|232.97|232.89|233.02|232.94|232.77|232.69|36
1762538100000|2025-11-07 17:55:00|233.02|232.94|233.37|233.29|233.37|233.29|232.97|232.89|114
1762538400000|2025-11-07 18:00:00|233.42|233.34|233.47|233.39|233.52|233.44|233.37|233.29|132
1762538700000|2025-11-07 18:05:00|233.42|233.34|233.62|233.49|233.67|233.59|233.42|233.29|220
1762539000000|2025-11-07 18:10:00|233.67|233.54|233.77|233.64|233.77|233.64|233.57|233.49|58
1762539300000|2025-11-07 18:15:00|233.72|233.69|233.77|233.69|233.77|233.69|233.67|233.59|15
1762539600000|2025-11-07 18:20:00|233.82|233.74|233.92|233.79|233.92|233.79|233.77|233.64|45
1762539900000|2025-11-07 18:25:00|233.87|233.84|233.87|233.79|234.02|233.89|233.87|233.74|18
1762540200000|2025-11-07 18:30:00|233.92|233.74|233.92|233.79|234.02|233.89|233.92|233.74|33
1762540500000|2025-11-07 18:35:00|233.97|233.84|234.02|233.94|234.02|233.94|233.92|233.79|13
1762540800000|2025-11-07 18:40:00|234.07|233.89|234.02|233.89|234.07|233.94|233.97|233.84|28
1762541100000|2025-11-07 18:45:00|233.97|233.84|233.72|233.59|234.02|233.84|233.72|233.59|6
1762541400000|2025-11-07 18:50:00|233.67|233.54|233.77|233.64|233.77|233.64|233.67|233.54|10
1762541700000|2025-11-07 18:55:00|233.82|233.69|233.92|233.84|234.02|233.94|233.82|233.69|40
1762542000000|2025-11-07 19:00:00|233.87|233.79|233.97|233.89|234.02|233.89|233.87|233.74|21
1762542300000|2025-11-07 19:05:00|233.92|233.84|234.02|233.89|234.07|233.94|233.92|233.84|10
1762542600000|2025-11-07 19:10:00|233.97|233.84|234.07|233.94|234.07|233.94|233.92|233.79|2
1762542900000|2025-11-07 19:15:00|234.02|233.99|234.02|233.89|234.12|234.04|234.02|233.89|9
1762543200000|2025-11-07 19:20:00|234.07|233.94|234.12|233.99|234.12|234.04|234.02|233.94|0
1762543500000|2025-11-07 19:25:00|234.07|233.94|234.12|234.04|234.17|234.04|234.07|233.94|1
1762543800000|2025-11-07 19:30:00|234.17|234.09|234.47|234.34|234.47|234.34|234.17|234.09|16
1762544100000|2025-11-07 19:35:00|234.42|234.39|234.62|234.49|234.62|234.54|234.42|234.34|51
1762544400000|2025-11-07 19:40:00|234.67|234.54|234.87|234.74|234.92|234.79|234.67|234.49|55
1762544700000|2025-11-07 19:45:00|234.82|234.69|234.87|234.74|234.87|234.79|234.67|234.59|29
1762545000000|2025-11-07 19:50:00|234.92|234.79|235.12|234.99|235.12|234.99|234.87|234.74|165
1762545300000|2025-11-07 19:55:00|235.07|235.04|235.17|235.04|235.17|235.04|234.97|234.84|62
1762545600000|2025-11-07 20:00:00|235.12|234.99|234.97|234.89|235.17|235.04|234.97|234.89|54
1762545900000|2025-11-07 20:05:00|235.02|234.84|234.97|234.84|235.02|234.89|234.87|234.74|11
1762546200000|2025-11-07 20:10:00|235.02|234.89|234.97|234.84|235.07|234.99|234.92|234.84|53
1762546500000|2025-11-07 20:15:00|234.92|234.89|234.87|234.79|235.02|234.89|234.82|234.74|17
1762546800000|2025-11-07 20:20:00|234.92|234.74|234.77|234.69|234.92|234.79|234.72|234.64|71
1762547100000|2025-11-07 20:25:00|234.72|234.64|234.87|234.79|234.92|234.79|234.67|234.54|21
1762547400000|2025-11-07 20:30:00|234.92|234.74|234.92|234.84|235.02|234.89|234.87|234.74|11
1762547700000|2025-11-07 20:35:00|234.97|234.89|235.02|234.94|235.07|234.99|234.97|234.89|47
1762548000000|2025-11-07 20:40:00|235.07|234.99|235.17|235.04|235.17|235.04|234.97|234.89|53
1762548300000|2025-11-07 20:45:00|235.12|234.99|234.97|234.84|235.17|235.04|234.97|234.84|20
1762548600000|2025-11-07 20:50:00|235.07|234.89|235.22|235.09|235.22|235.09|234.97|234.84|132
1762548900000|2025-11-07 20:55:00|235.17|235.04|235.22|235.09|235.27|235.19|235.12|234.99|280
1762758000000|2025-11-10 07:00:00|236.47|236.39|236.42|236.29|236.52|236.44|236.32|236.24|125
1762758300000|2025-11-10 07:05:00|236.47|236.34|236.67|236.54|236.67|236.59|236.42|236.29|44
1762758600000|2025-11-10 07:10:00|236.62|236.59|236.57|236.49|236.72|236.59|236.47|236.34|282
1762758900000|2025-11-10 07:15:00|236.52|236.44|236.57|236.44|236.62|236.49|236.47|236.34|62
1762759200000|2025-11-10 07:20:00|236.47|236.49|236.52|236.44|236.62|236.49|236.47|236.34|15
1762759500000|2025-11-10 07:25:00|236.47|236.34|236.42|236.24|236.52|236.39|236.32|236.24|238
1762759800000|2025-11-10 07:30:00|236.37|236.29|236.47|236.39|236.62|236.54|236.32|236.24|135
1762760100000|2025-11-10 07:35:00|236.42|236.34|236.32|236.24|236.42|236.39|236.32|236.24|350
1762760400000|2025-11-10 07:40:00|236.27|236.19|236.42|236.34|236.42|236.34|236.27|236.14|179
1762760700000|2025-11-10 07:45:00|236.47|236.39|236.62|236.54|236.62|236.54|236.47|236.39|249
1762761000000|2025-11-10 07:50:00|236.67|236.59|236.82|236.74|236.82|236.74|236.62|236.54|526
1762761300000|2025-11-10 07:55:00|236.87|236.69|236.72|236.64|237.12|237.04|236.72|236.59|1773
1762761600000|2025-11-10 08:00:00|236.92|236.79|236.67|236.59|236.92|236.79|236.12|236.04|3114
1762761900000|2025-11-10 08:05:00|236.72|236.64|236.92|236.84|237.47|237.39|236.72|236.64|4087
1762762200000|2025-11-10 08:10:00|236.87|236.79|236.82|236.74|237.22|237.09|236.82|236.74|2423
1762762500000|2025-11-10 08:15:00|236.77|236.69|236.97|236.84|237.07|236.99|236.52|236.44|1320
1762762800000|2025-11-10 08:20:00|236.92|236.89|236.87|236.79|237.02|236.94|236.77|236.69|812
1762763100000|2025-11-10 08:25:00|236.92|236.84|236.87|236.79|237.07|236.99|236.82|236.74|1951
1762763400000|2025-11-10 08:30:00|236.82|236.74|236.87|236.79|237.02|236.94|236.52|236.39|1532
1762763700000|2025-11-10 08:35:00|236.82|236.74|237.02|236.94|237.32|237.24|236.77|236.69|1253
1762764000000|2025-11-10 08:40:00|237.07|236.99|237.67|237.59|237.67|237.59|237.07|236.94|862
1762764300000|2025-11-10 08:45:00|237.72|237.64|237.72|237.64|237.87|237.79|237.52|237.39|1720
1762764600000|2025-11-10 08:50:00|237.77|237.69|237.62|237.54|237.77|237.69|237.62|237.54|735
1762764900000|2025-11-10 08:55:00|237.57|237.49|237.77|237.69|237.87|237.79|237.52|237.44|861
1762765200000|2025-11-10 09:00:00|237.72|237.64|237.82|237.69|237.87|237.79|237.62|237.54|318
1762765500000|2025-11-10 09:05:00|237.77|237.74|237.72|237.64|237.87|237.74|237.67|237.59|426
1762765800000|2025-11-10 09:10:00|237.77|237.69|237.62|237.54|237.82|237.74|237.62|237.49|846
1762766100000|2025-11-10 09:15:00|237.67|237.59|237.87|237.79|237.97|237.89|237.57|237.49|1592
1762766400000|2025-11-10 09:20:00|237.92|237.84|237.82|237.74|237.92|237.84|237.67|237.59|642
1762766700000|2025-11-10 09:25:00|237.87|237.79|237.87|237.79|238.02|237.89|237.77|237.69|570
1762767000000|2025-11-10 09:30:00|237.92|237.74|237.97|237.84|237.97|237.89|237.77|237.69|673
1762767300000|2025-11-10 09:35:00|237.92|237.89|238.17|238.09|238.22|238.14|237.92|237.84|1200
1762767600000|2025-11-10 09:40:00|238.22|238.14|238.27|238.19|238.42|238.34|238.17|238.14|849
1762767900000|2025-11-10 09:45:00|238.22|238.14|238.77|238.69|238.82|238.74|238.22|238.14|1521
1762768200000|2025-11-10 09:50:00|238.82|238.74|238.87|238.79|239.07|238.99|238.77|238.69|1618
1762768500000|2025-11-10 09:55:00|238.92|238.84|238.77|238.64|238.97|238.84|238.57|238.49|1977
1762768800000|2025-11-10 10:00:00|238.82|238.69|239.22|239.14|239.22|239.14|238.67|238.59|9543
1762769100000|2025-11-10 10:05:00|239.32|239.24|239.12|239.04|239.37|239.29|239.07|238.99|3845
1762769400000|2025-11-10 10:10:00|239.17|238.99|239.17|239.04|239.22|239.14|239.07|238.99|497
1762769700000|2025-11-10 10:15:00|239.12|239.09|238.97|238.89|239.22|239.09|238.92|238.84|407
1762770000000|2025-11-10 10:20:00|238.92|238.84|238.97|238.89|239.12|238.99|238.82|238.74|564
1762770300000|2025-11-10 10:25:00|238.92|238.84|238.97|238.89|239.12|239.04|238.92|238.84|1148
1762770600000|2025-11-10 10:30:00|239.02|238.94|238.97|238.89|239.02|238.94|238.87|238.79|462
1762770900000|2025-11-10 10:35:00|238.92|238.84|239.17|239.09|239.27|239.19|238.92|238.84|961
1762771200000|2025-11-10 10:40:00|239.12|239.04|239.12|239.04|239.32|239.19|239.12|239.04|227
1762771500000|2025-11-10 10:45:00|239.07|238.99|238.97|238.89|239.17|239.09|238.97|238.89|494
1762771800000|2025-11-10 10:50:00|239.02|238.94|239.17|239.04|239.17|239.09|238.92|238.84|271
1762772100000|2025-11-10 10:55:00|239.12|239.09|239.22|239.14|239.27|239.19|239.07|238.94|649
1762772400000|2025-11-10 11:00:00|239.17|239.09|239.22|239.14|239.42|239.34|239.17|239.09|767
1762772700000|2025-11-10 11:05:00|239.27|239.19|238.87|238.79|239.32|239.24|238.87|238.79|318
1762773000000|2025-11-10 11:10:00|238.92|238.84|238.87|238.79|238.97|238.89|238.82|238.74|267
1762773300000|2025-11-10 11:15:00|238.92|238.84|238.77|238.69|238.92|238.84|238.67|238.59|548
1762773600000|2025-11-10 11:20:00|238.82|238.74|238.82|238.74|238.97|238.89|238.82|238.69|330
1762773900000|2025-11-10 11:25:00|238.87|238.69|239.07|238.99|239.12|239.04|238.87|238.69|741
1762774200000|2025-11-10 11:30:00|239.12|239.04|239.12|239.04|239.17|239.09|239.07|238.99|433
1762774500000|2025-11-10 11:35:00|239.17|239.09|239.32|239.24|239.37|239.24|239.12|239.04|208
1762774800000|2025-11-10 11:40:00|239.37|239.29|239.52|239.44|239.52|239.44|239.37|239.29|576
1762775100000|2025-11-10 11:45:00|239.57|239.39|239.72|239.59|239.72|239.59|239.57|239.39|675
1762775400000|2025-11-10 11:50:00|239.67|239.64|239.72|239.64|239.77|239.64|239.62|239.54|796
1762775700000|2025-11-10 11:55:00|239.77|239.69|239.77|239.69|239.87|239.79|239.72|239.64|1008
1762776000000|2025-11-10 12:00:00|239.82|239.64|239.77|239.69|239.82|239.74|239.72|239.64|347
1762776300000|2025-11-10 12:05:00|239.82|239.74|239.87|239.79|239.87|239.79|239.72|239.64|719
1762776600000|2025-11-10 12:10:00|239.82|239.74|239.77|239.69|239.92|239.84|239.77|239.69|484
1762776900000|2025-11-10 12:15:00|239.82|239.74|239.52|239.39|239.82|239.74|239.47|239.39|415
1762777200000|2025-11-10 12:20:00|239.57|239.44|239.57|239.49|239.67|239.59|239.47|239.39|851
1762777500000|2025-11-10 12:25:00|239.52|239.44|239.52|239.44|239.57|239.49|239.47|239.39|396
1762777800000|2025-11-10 12:30:00|239.47|239.39|239.42|239.34|239.62|239.54|239.42|239.34|989
1762778100000|2025-11-10 12:35:00|239.47|239.39|239.32|239.24|239.47|239.39|239.27|239.19|1070
1762778400000|2025-11-10 12:40:00|239.37|239.29|239.52|239.44|239.57|239.44|239.37|239.29|670
1762778700000|2025-11-10 12:45:00|239.47|239.39|239.42|239.34|239.57|239.49|239.37|239.29|269
1762779000000|2025-11-10 12:50:00|239.47|239.29|239.57|239.44|239.57|239.49|239.42|239.29|457
1762779300000|2025-11-10 12:55:00|239.62|239.49|239.52|239.44|239.72|239.64|239.52|239.39|1106
1762779600000|2025-11-10 13:00:00|239.57|239.49|239.82|239.74|239.82|239.74|239.57|239.49|772
1762779900000|2025-11-10 13:05:00|239.87|239.79|239.87|239.79|239.92|239.79|239.82|239.74|580
1762780200000|2025-11-10 13:10:00|239.82|239.74|239.82|239.74|239.87|239.79|239.72|239.64|1686
1762780500000|2025-11-10 13:15:00|239.77|239.69|239.82|239.69|239.82|239.74|239.72|239.64|727
1762780800000|2025-11-10 13:20:00|239.77|239.74|239.82|239.74|239.87|239.74|239.77|239.69|962
1762781100000|2025-11-10 13:25:00|239.77|239.69|239.92|239.84|239.92|239.84|239.72|239.64|1173
1762781400000|2025-11-10 13:30:00|239.97|239.89|239.87|239.79|239.97|239.89|239.87|239.79|380
1762781700000|2025-11-10 13:35:00|239.92|239.84|240.07|239.99|240.22|240.14|239.92|239.84|2581
1762782000000|2025-11-10 13:40:00|240.12|240.04|239.92|239.84|240.12|240.04|239.92|239.84|2598
1762782300000|2025-11-10 13:45:00|239.87|239.79|240.07|239.99|240.12|240.04|239.82|239.74|834
1762782600000|2025-11-10 13:50:00|240.12|240.04|240.17|240.09|240.32|240.24|240.07|240.04|581
1762782900000|2025-11-10 13:55:00|240.22|240.04|240.22|240.14|240.27|240.19|240.17|240.04|1264
1762783200000|2025-11-10 14:00:00|240.17|240.09|240.22|240.14|240.27|240.19|240.17|240.09|458
1762783500000|2025-11-10 14:05:00|240.27|240.09|240.37|240.29|240.37|240.29|240.17|240.09|496
1762783800000|2025-11-10 14:10:00|240.32|240.24|240.22|240.14|240.37|240.24|240.22|240.09|733
1762784100000|2025-11-10 14:15:00|240.27|240.19|240.27|240.19|240.42|240.34|240.22|240.19|1279
1762784400000|2025-11-10 14:20:00|240.22|240.14|239.87|239.79|240.22|240.14|239.87|239.79|2588
1762784700000|2025-11-10 14:25:00|239.92|239.84|239.87|239.79|240.02|239.94|239.82|239.74|736
1762785000000|2025-11-10 14:30:00|239.92|239.84|240.02|239.94|240.07|239.94|239.82|239.74|2679
1762785300000|2025-11-10 14:35:00|240.07|239.99|239.87|239.74|240.17|240.04|239.82|239.74|935
1762785600000|2025-11-10 14:40:00|239.92|239.79|239.92|239.79|239.97|239.89|239.77|239.69|1242
1762785900000|2025-11-10 14:45:00|239.87|239.84|239.82|239.74|239.97|239.89|239.82|239.74|11672
1762786200000|2025-11-10 14:50:00|239.77|239.69|239.47|239.39|239.82|239.74|239.37|239.29|2684
1762786500000|2025-11-10 14:55:00|239.52|239.44|239.67|239.59|239.72|239.64|239.42|239.34|1180
1762786800000|2025-11-10 15:00:00|239.72|239.64|239.92|239.79|239.92|239.84|239.57|239.49|1981
1762787100000|2025-11-10 15:05:00|239.97|239.84|239.92|239.84|240.02|239.94|239.87|239.79|718
1762787400000|2025-11-10 15:10:00|239.97|239.89|239.92|239.84|240.02|239.94|239.82|239.74|993
1762787700000|2025-11-10 15:15:00|239.97|239.89|240.07|239.99|240.22|240.14|239.97|239.89|498
1762788000000|2025-11-10 15:20:00|240.12|240.04|240.37|240.29|240.42|240.34|240.07|239.99|2490
1762788300000|2025-11-10 15:25:00|240.42|240.24|240.62|240.49|240.62|240.54|240.37|240.24|1003
1762788600000|2025-11-10 15:30:00|240.67|240.54|240.77|240.69|240.82|240.74|240.62|240.49|1318
1762788900000|2025-11-10 15:35:00|240.72|240.64|240.37|240.29|240.77|240.69|240.37|240.29|1723
1762789200000|2025-11-10 15:40:00|240.42|240.24|240.47|240.39|240.52|240.44|240.27|240.19|2596
1762789500000|2025-11-10 15:45:00|240.52|240.44|240.57|240.49|240.62|240.54|240.42|240.34|1186
1762789800000|2025-11-10 15:50:00|240.52|240.44|240.32|240.24|240.57|240.49|240.22|240.14|957
1762790100000|2025-11-10 15:55:00|240.27|240.19|240.47|240.34|240.47|240.39|240.22|240.14|988
1762790400000|2025-11-10 16:00:00|240.52|240.39|240.47|240.34|240.57|240.49|240.37|240.29|1033
1762790700000|2025-11-10 16:05:00|240.42|240.39|240.77|240.64|240.82|240.74|240.42|240.34|1188
1762791000000|2025-11-10 16:10:00|240.82|240.69|240.82|240.74|240.87|240.79|240.77|240.64|716
1762791300000|2025-11-10 16:15:00|240.87|240.79|240.82|240.74|240.92|240.79|240.77|240.69|1240
1762791600000|2025-11-10 16:20:00|240.77|240.69|240.57|240.49|240.92|240.79|240.57|240.49|3976
1762791900000|2025-11-10 16:25:00|240.52|240.44|240.42|240.34|240.62|240.54|240.42|240.34|7092
1762792200000|2025-11-10 16:30:00|240.47|240.39|240.67|240.54|240.82|240.74|240.27|240.19|10487
1762792500000|2025-11-10 16:35:00|240.72|240.59|240.87|240.79|240.92|240.84|240.62|240.54|3649
1762792800000|2025-11-10 16:40:00|240.92|240.84|241.12|241.04|241.17|241.09|240.77|240.69|1641
1762793100000|2025-11-10 16:45:00|241.07|240.99|241.12|241.04|241.22|241.14|241.02|240.94|1036
1762793400000|2025-11-10 16:50:00|241.17|241.09|240.97|240.84|241.22|241.09|240.97|240.84|404
1762793700000|2025-11-10 16:55:00|240.92|240.89|241.27|241.19|241.32|241.24|240.92|240.89|1015
1762794000000|2025-11-10 17:00:00|241.32|241.24|241.52|241.44|241.57|241.49|241.32|241.24|454
1762794300000|2025-11-10 17:05:00|241.47|241.39|241.57|241.49|241.67|241.59|241.47|241.39|597
1762794600000|2025-11-10 17:10:00|241.62|241.54|241.47|241.39|241.62|241.54|241.42|241.34|691
1762794900000|2025-11-10 17:15:00|241.42|241.34|241.42|241.34|241.52|241.44|241.37|241.29|105
1762795200000|2025-11-10 17:20:00|241.47|241.29|241.52|241.44|241.57|241.49|241.42|241.29|555
1762795500000|2025-11-10 17:25:00|241.57|241.49|241.57|241.49|241.62|241.54|241.52|241.44|308
1762795800000|2025-11-10 17:30:00|241.62|241.54|241.57|241.49|241.62|241.54|241.52|241.44|208
1762796100000|2025-11-10 17:35:00|241.62|241.54|241.62|241.54|241.67|241.59|241.57|241.49|321
1762796400000|2025-11-10 17:40:00|241.67|241.59|241.67|241.59|241.82|241.69|241.67|241.54|74
1762796700000|2025-11-10 17:45:00|241.72|241.64|241.72|241.64|241.77|241.64|241.67|241.59|136
1762797000000|2025-11-10 17:50:00|241.77|241.69|241.82|241.74|241.82|241.74|241.72|241.69|106
1762797300000|2025-11-10 17:55:00|241.77|241.69|241.67|241.59|241.77|241.69|241.67|241.59|120
1762797600000|2025-11-10 18:00:00|241.72|241.64|241.62|241.54|241.72|241.64|241.62|241.54|45
1762797900000|2025-11-10 18:05:00||241.49||241.54||241.54||241.49|75
1762798200000|2025-11-10 18:10:00||241.49||241.49||241.54||241.49|48
1762798500000|2025-11-10 18:15:00|241.67|241.54|241.67|241.54|241.67|241.59|241.67|241.49|60
1762798800000|2025-11-10 18:20:00|241.62|241.49|241.62|241.54|241.62|241.54|241.57|241.49|26
1762799100000|2025-11-10 18:25:00|241.67|241.59|241.57|241.49|241.67|241.59|241.57|241.49|349
1762799400000|2025-11-10 18:30:00|241.62|241.54|241.62|241.54|241.67|241.59|241.62|241.54|57
1762799700000|2025-11-10 18:35:00|241.67|241.49|241.72|241.64|241.77|241.69|241.62|241.49|356
1762800000000|2025-11-10 18:40:00|241.77|241.69|241.77|241.69|241.82|241.74|241.77|241.69|260
1762800300000|2025-11-10 18:45:00|241.82|241.74|241.87|241.74|241.87|241.79|241.82|241.69|36
1762800600000|2025-11-10 18:50:00|241.82|241.69|241.87|241.74|241.87|241.79|241.82|241.69|253
1762800900000|2025-11-10 18:55:00|241.82|241.69|241.77|241.64|241.87|241.69|241.72|241.64|213
1762801200000|2025-11-10 19:00:00|241.72|241.69|241.77|241.64|241.77|241.69|241.72|241.64|25
1762801500000|2025-11-10 19:05:00|241.72|241.69|241.77|241.69|241.82|241.69|241.72|241.69|19
1762801800000|2025-11-10 19:10:00|241.72|241.64|241.87|241.74|241.92|241.84|241.72|241.64|167
1762802100000|2025-11-10 19:15:00|241.82|241.79|241.87|241.74|241.87|241.79|241.82|241.74|13
1762802400000|2025-11-10 19:20:00||241.79||241.79||241.79||241.79|0
1762802700000|2025-11-10 19:25:00|241.92|241.84|241.97|241.84|241.97|241.84|241.87|241.84|11
1762803000000|2025-11-10 19:30:00|241.92|241.79|241.92|241.84|241.97|241.84|241.87|241.79|46
1762803300000|2025-11-10 19:35:00|241.87|241.79|241.92|241.84|241.92|241.84|241.87|241.79|6
1762803600000|2025-11-10 19:40:00|241.97|241.89|242.02|241.89|242.02|241.94|241.97|241.84|13
1762803900000|2025-11-10 19:45:00|241.97|241.94|242.02|241.89|242.02|241.94|241.97|241.89|7
1762804200000|2025-11-10 19:50:00|241.97|241.94|242.12|242.04|242.17|242.04|241.97|241.94|33
1762804500000|2025-11-10 19:55:00|242.17|242.09|242.07|241.94|242.17|242.09|242.02|241.94|45
1762804800000|2025-11-10 20:00:00|242.12|241.99|242.12|241.99|242.12|241.99|242.07|241.99|7
1762805100000|2025-11-10 20:05:00|242.07|242.04|242.17|242.04|242.17|242.04|242.07|241.99|73
1762805400000|2025-11-10 20:10:00|242.12|242.09|242.17|242.04|242.17|242.09|242.12|242.04|22
1762805700000|2025-11-10 20:15:00|242.12|241.99|242.07|241.94|242.17|241.99|242.02|241.94|13
1762806000000|2025-11-10 20:20:00|242.02|241.89|242.02|241.89|242.02|241.94|241.97|241.89|42
1762806300000|2025-11-10 20:25:00|242.07|241.94|242.02|241.94|242.07|241.94|242.02|241.94|14
1762806600000|2025-11-10 20:30:00|241.97|241.89|242.07|241.94|242.07|241.99|241.97|241.89|32
1762806900000|2025-11-10 20:35:00|242.12|241.99|242.22|242.09|242.22|242.09|242.12|241.99|147
1762807200000|2025-11-10 20:40:00|242.17|242.04|242.17|242.09|242.22|242.09|242.12|242.04|203
1762807500000|2025-11-10 20:45:00|242.12|242.04|242.22|242.14|242.22|242.14|242.07|241.99|20
1762807800000|2025-11-10 20:50:00|242.17|242.09|242.22|242.09|242.22|242.14|242.07|241.99|386
1762808100000|2025-11-10 20:55:00|242.17|242.04|242.17|242.04|242.27|242.14|242.07|241.99|282
1762844400000|2025-11-11 07:00:00|242.12|242.09|241.97|241.84|242.27|242.19|241.92|241.84|313
1762844700000|2025-11-11 07:05:00|241.92|241.89|241.82|241.74|241.97|241.89|241.72|241.64|431
1762845000000|2025-11-11 07:10:00|241.87|241.79|242.02|241.89|242.07|241.94|241.87|241.79|27
1762845300000|2025-11-11 07:15:00|241.97|241.84|241.97|241.84|241.97|241.84|241.82|241.74|26
1762845600000|2025-11-11 07:20:00|241.92|241.89|242.12|242.04|242.22|242.09|241.87|241.79|30
1762845900000|2025-11-11 07:25:00|242.17|242.09|241.97|241.89|242.17|242.09|241.92|241.84|51
1762846200000|2025-11-11 07:30:00|241.92|241.84|242.02|241.94|242.07|241.99|241.87|241.74|26
1762846500000|2025-11-11 07:35:00|241.97|241.89|241.77|241.69|241.97|241.89|241.72|241.64|27
1762846800000|2025-11-11 07:40:00|241.87|241.79|242.02|241.89|242.02|241.94|241.87|241.79|52
1762847100000|2025-11-11 07:45:00|241.97|241.84|241.82|241.74|242.02|241.84|241.77|241.64|97
1762847400000|2025-11-11 07:50:00|241.87|241.69|241.72|241.64|241.92|241.84|241.72|241.64|187
1762847700000|2025-11-11 07:55:00|241.77|241.69|241.47|241.39|241.87|241.79|241.37|241.29|1784
1762848000000|2025-11-11 08:00:00|241.37|241.24|241.92|241.84|241.97|241.89|240.97|240.89|3858
1762848300000|2025-11-11 08:05:00|241.97|241.89|242.07|241.99|242.12|242.04|241.67|241.59|1467
1762848600000|2025-11-11 08:10:00|242.12|242.04|241.92|241.84|242.22|242.14|241.87|241.79|1192
1762848900000|2025-11-11 08:15:00|241.87|241.79|242.02|241.89|242.27|242.19|241.87|241.79|1528
1762849200000|2025-11-11 08:20:00|242.07|241.94|241.97|241.84|242.27|242.19|241.92|241.84|985
1762849500000|2025-11-11 08:25:00|241.92|241.79|241.72|241.64|241.97|241.89|241.57|241.49|557
1762849800000|2025-11-11 08:30:00|241.77|241.69|241.67|241.54|241.92|241.79|241.62|241.49|303
1762850100000|2025-11-11 08:35:00|241.62|241.59|242.17|242.09|242.42|242.34|241.62|241.59|1076
1762850400000|2025-11-11 08:40:00|242.22|242.14|241.82|241.74|242.27|242.14|241.72|241.59|674
1762850700000|2025-11-11 08:45:00|241.87|241.79|242.12|242.04|242.17|242.09|241.87|241.79|308
1762851000000|2025-11-11 08:50:00|242.17|241.99|241.67|241.59|242.17|242.04|241.57|241.49|614
1762851300000|2025-11-11 08:55:00|241.62|241.54|241.47|241.39|241.67|241.59|241.42|241.34|862
1762851600000|2025-11-11 09:00:00|241.52|241.34|241.82|241.74|241.97|241.89|241.42|241.34|842
1762851900000|2025-11-11 09:05:00|241.87|241.79|242.02|241.89|242.02|241.94|241.72|241.64|426
1762852200000|2025-11-11 09:10:00|241.97|241.94|241.82|241.74|242.07|241.99|241.77|241.64|950
1762852500000|2025-11-11 09:15:00|241.87|241.79|241.92|241.84|242.12|242.04|241.77|241.69|374
1762852800000|2025-11-11 09:20:00|241.87|241.79|242.02|241.94|242.12|242.04|241.87|241.79|909
1762853100000|2025-11-11 09:25:00|241.97|241.89|242.27|242.19|242.37|242.24|241.92|241.84|3040
1762853400000|2025-11-11 09:30:00|242.32|242.24|242.42|242.34|242.42|242.34|242.27|242.19|824
1762853700000|2025-11-11 09:35:00|242.47|242.39|242.12|242.04|242.52|242.39|242.02|241.94|835
1762854000000|2025-11-11 09:40:00|242.17|242.09|242.42|242.34|242.42|242.34|242.07|241.99|508
1762854300000|2025-11-11 09:45:00|242.47|242.39|242.62|242.54|242.62|242.54|242.37|242.29|545
1762854600000|2025-11-11 09:50:00|242.67|242.59|242.62|242.54|242.67|242.59|242.47|242.39|990
1762854900000|2025-11-11 09:55:00|242.57|242.49|242.57|242.44|242.62|242.54|242.52|242.44|582
1762855200000|2025-11-11 10:00:00|242.52|242.49|242.62|242.54|242.77|242.69|242.52|242.44|2360
1762855500000|2025-11-11 10:05:00|242.67|242.59|242.47|242.39|242.72|242.64|242.47|242.34|780
1762855800000|2025-11-11 10:10:00|242.42|242.34|242.52|242.44|242.62|242.54|242.42|242.34|336
1762856100000|2025-11-11 10:15:00|242.47|242.39|242.42|242.34|242.52|242.44|242.37|242.29|1198
1762856400000|2025-11-11 10:20:00|242.47|242.39|242.47|242.39|242.52|242.44|242.32|242.24|313
1762856700000|2025-11-11 10:25:00|242.42|242.34|242.42|242.34|242.47|242.39|242.37|242.29|460
1762857000000|2025-11-11 10:30:00|242.37|242.29|242.22|242.09|242.42|242.34|242.12|242.04|410
1762857300000|2025-11-11 10:35:00|242.27|242.14|242.22|242.14|242.27|242.19|242.17|242.09|1663
1762857600000|2025-11-11 10:40:00|242.17|242.09|242.12|242.04|242.17|242.09|242.07|241.94|395
1762857900000|2025-11-11 10:45:00|242.17|242.09|242.37|242.29|242.37|242.29|242.12|242.04|2905
1762858200000|2025-11-11 10:50:00|242.42|242.34|242.42|242.34|242.42|242.34|242.37|242.29|1394
1762858500000|2025-11-11 10:55:00|242.37|242.29|242.37|242.29|242.37|242.29|242.22|242.14|2134
1762858800000|2025-11-11 11:00:00|242.32|242.24|242.42|242.34|242.52|242.44|242.27|242.19|343
1762859100000|2025-11-11 11:05:00|242.37|242.29|242.47|242.39|242.52|242.44|242.37|242.29|663
1762859400000|2025-11-11 11:10:00|242.42|242.34|242.42|242.34|242.52|242.44|242.42|242.34|287
1762859700000|2025-11-11 11:15:00|242.47|242.39|242.32|242.24|242.47|242.39|242.27|242.19|998
1762860000000|2025-11-11 11:20:00|242.27|242.19|242.37|242.29|242.42|242.34|242.27|242.14|137
1762860300000|2025-11-11 11:25:00|242.42|242.34|242.32|242.19|242.42|242.34|242.22|242.14|357
1762860600000|2025-11-11 11:30:00|242.27|242.14|242.22|242.14|242.32|242.24|242.17|242.09|572
1762860900000|2025-11-11 11:35:00|242.17|242.09|242.27|242.19|242.32|242.24|242.17|242.09|257
1762861200000|2025-11-11 11:40:00|242.32|242.24|242.27|242.14|242.32|242.24|242.17|242.09|239
1762861500000|2025-11-11 11:45:00|242.22|242.19|242.17|242.09|242.32|242.19|242.17|242.09|107
1762861800000|2025-11-11 11:50:00|242.22|242.14|242.22|242.14|242.27|242.14|242.12|242.04|906
1762862100000|2025-11-11 11:55:00|242.17|242.09|242.17|242.09|242.22|242.14|242.12|242.04|394
1762862400000|2025-11-11 12:00:00|242.22|242.14|242.37|242.29|242.37|242.29|242.02|241.94|967
1762862700000|2025-11-11 12:05:00|242.42|242.34|242.52|242.44|242.62|242.49|242.37|242.29|283
1762863000000|2025-11-11 12:10:00|242.47|242.39|242.57|242.44|242.57|242.49|242.47|242.39|151
1762863300000|2025-11-11 12:15:00|242.62|242.49|242.57|242.49|242.62|242.54|242.47|242.39|646
1762863600000|2025-11-11 12:20:00|242.62|242.54|242.42|242.34|242.62|242.54|242.42|242.29|1149
1762863900000|2025-11-11 12:25:00|242.37|242.29|242.42|242.34|242.47|242.39|242.32|242.24|90
1762864200000|2025-11-11 12:30:00|242.47|242.39|242.47|242.34|242.52|242.44|242.37|242.29|388
1762864500000|2025-11-11 12:35:00|242.42|242.39|242.42|242.34|242.42|242.39|242.32|242.24|255
1762864800000|2025-11-11 12:40:00|242.47|242.39|242.67|242.54|242.67|242.59|242.42|242.34|485
1762865100000|2025-11-11 12:45:00|242.62|242.59|242.72|242.64|242.77|242.69|242.62|242.59|245
1762865400000|2025-11-11 12:50:00|242.77|242.69|242.72|242.64|242.77|242.69|242.67|242.59|409
1762865700000|2025-11-11 12:55:00|242.77|242.69|242.72|242.64|242.77|242.69|242.72|242.64|584
1762866000000|2025-11-11 13:00:00|242.77|242.69|242.57|242.49|242.77|242.69|242.57|242.49|383
1762866300000|2025-11-11 13:05:00|242.52|242.44|242.67|242.59|242.67|242.59|242.52|242.44|643
1762866600000|2025-11-11 13:10:00|242.62|242.54|242.67|242.59|242.67|242.59|242.57|242.49|747
1762866900000|2025-11-11 13:15:00|242.77|242.64|242.77|242.69|242.77|242.69|242.72|242.64|1568
1762867200000|2025-11-11 13:20:00|242.72|242.64|242.62|242.54|242.72|242.64|242.52|242.44|770
1762867500000|2025-11-11 13:25:00|242.57|242.49|242.42|242.34|242.57|242.49|242.42|242.29|1004
1762867800000|2025-11-11 13:30:00|242.47|242.39|242.72|242.64|242.72|242.64|242.47|242.39|1161
1762868100000|2025-11-11 13:35:00|242.67|242.59|242.72|242.64|242.77|242.69|242.67|242.59|1224
1762868400000|2025-11-11 13:40:00|242.77|242.69|242.77|242.69|242.77|242.69|242.72|242.64|732
1762868700000|2025-11-11 13:45:00|242.72|242.64|242.77|242.69|242.77|242.69|242.72|242.64|3359
1762869000000|2025-11-11 13:50:00|242.72|242.64|242.77|242.69|242.77|242.69|242.72|242.64|2885
1762869300000|2025-11-11 13:55:00|242.72|242.64|242.72|242.64|242.77|242.69|242.62|242.54|1304
1762869600000|2025-11-11 14:00:00|242.67|242.59|242.57|242.49|242.72|242.64|242.57|242.49|712
1762869900000|2025-11-11 14:05:00|242.52|242.44|242.47|242.39|242.57|242.49|242.47|242.39|2397
1762870200000|2025-11-11 14:10:00|242.52|242.44|242.37|242.29|242.52|242.44|242.37|242.29|1339
1762870500000|2025-11-11 14:15:00|242.42|242.34|242.37|242.29|242.42|242.34|242.22|242.14|1085
1762870800000|2025-11-11 14:20:00|242.32|242.24|242.42|242.34|242.42|242.34|242.32|242.24|1635
1762871100000|2025-11-11 14:25:00|242.47|242.39|242.57|242.49|242.67|242.59|242.47|242.39|567
1762871400000|2025-11-11 14:30:00|242.62|242.54|242.72|242.64|242.77|242.69|242.62|242.54|1363
1762871700000|2025-11-11 14:35:00|242.67|242.59|242.72|242.64|242.77|242.69|242.57|242.49|592
1762872000000|2025-11-11 14:40:00|242.67|242.59|242.82|242.74|242.92|242.84|242.67|242.59|1834
1762872300000|2025-11-11 14:45:00|242.87|242.79|242.67|242.59|242.97|242.89|242.62|242.54|2572
1762872600000|2025-11-11 14:50:00|242.72|242.64|242.87|242.79|242.87|242.79|242.62|242.54|3939
1762872900000|2025-11-11 14:55:00|242.92|242.84|243.02|242.94|243.02|242.94|242.87|242.79|2066
1762873200000|2025-11-11 15:00:00|242.97|242.89|242.97|242.89|243.12|243.04|242.97|242.89|1135
1762873500000|2025-11-11 15:05:00|243.02|242.94|242.92|242.84|243.07|242.94|242.77|242.69|1921
1762873800000|2025-11-11 15:10:00|242.87|242.79|242.92|242.84|242.97|242.89|242.82|242.74|512
1762874100000|2025-11-11 15:15:00|242.87|242.79|242.87|242.79|242.97|242.89|242.82|242.74|1501
1762874400000|2025-11-11 15:20:00|242.92|242.84|242.77|242.69|243.02|242.94|242.72|242.64|617
1762874700000|2025-11-11 15:25:00|242.82|242.74|242.92|242.84|242.92|242.84|242.72|242.64|1779
1762875000000|2025-11-11 15:30:00|242.87|242.79|242.72|242.64|243.02|242.94|242.72|242.64|2340
1762875300000|2025-11-11 15:35:00|242.77|242.69|242.87|242.79|242.92|242.84|242.67|242.59|823
1762875600000|2025-11-11 15:40:00|242.82|242.74|242.72|242.64|242.92|242.84|242.62|242.54|250
1762875900000|2025-11-11 15:45:00|242.77|242.69|242.57|242.49|242.82|242.74|242.52|242.44|1355
1762876200000|2025-11-11 15:50:00|242.52|242.44|242.57|242.49|242.57|242.49|242.47|242.39|346
1762876500000|2025-11-11 15:55:00|242.52|242.44|242.37|242.24|242.52|242.44|242.27|242.19|741
1762876800000|2025-11-11 16:00:00|242.42|242.29|242.42|242.34|242.47|242.39|242.27|242.19|1621
1762877100000|2025-11-11 16:05:00|242.47|242.29|242.67|242.54|242.67|242.59|242.42|242.29|862
1762877400000|2025-11-11 16:10:00|242.62|242.59|242.77|242.69|242.82|242.74|242.62|242.54|494
1762877700000|2025-11-11 16:15:00|242.82|242.74|243.17|243.09|243.17|243.09|242.77|242.69|2199
1762878000000|2025-11-11 16:20:00|243.12|243.04|243.22|243.14|243.27|243.19|243.07|242.99|2086
1762878300000|2025-11-11 16:25:00|243.17|243.09|243.22|243.14|243.37|243.29|243.17|243.09|2202
1762878600000|2025-11-11 16:30:00|243.17|243.09|243.37|243.29|243.47|243.39|243.17|243.09|6941
1762878900000|2025-11-11 16:35:00|243.32|243.24|243.27|243.19|243.47|243.39|243.27|243.14|2363
1762879200000|2025-11-11 16:40:00|243.32|243.24|243.22|243.14|243.37|243.29|243.22|243.14|1569
1762879500000|2025-11-11 16:45:00|243.27|243.19|243.27|243.19|243.37|243.29|243.22|243.14|4265
1762879800000|2025-11-11 16:50:00|243.32|243.24|243.32|243.24|243.37|243.29|243.17|243.09|291
1762880100000|2025-11-11 16:55:00|243.27|243.19|243.17|243.09|243.27|243.19|243.12|243.04|359
1762880400000|2025-11-11 17:00:00|243.22|243.14|243.17|243.09|243.27|243.19|243.17|243.09|305
1762880700000|2025-11-11 17:05:00|243.22|243.14|243.32|243.24|243.37|243.29|243.22|243.09|60
1762881000000|2025-11-11 17:10:00|243.37|243.29|243.32|243.24|243.37|243.29|243.27|243.19|90
1762881300000|2025-11-11 17:15:00|243.37|243.29|243.32|243.24|243.42|243.29|243.32|243.24|15
1762881600000|2025-11-11 17:20:00|243.37|243.29|243.42|243.34|243.47|243.34|243.37|243.24|76
1762881900000|2025-11-11 17:25:00|243.37|243.29|243.42|243.34|243.42|243.34|243.32|243.24|30
1762882200000|2025-11-11 17:30:00|243.37|243.29|243.47|243.34|243.47|243.39|243.37|243.29|91
1762882500000|2025-11-11 17:35:00|243.42|243.39|243.42|243.34|243.47|243.39|243.42|243.34|18
1762882800000|2025-11-11 17:40:00|243.37|243.29|243.42|243.34|243.42|243.34|243.32|243.24|98
1762883100000|2025-11-11 17:45:00|243.47|243.39|243.57|243.49|243.62|243.54|243.42|243.34|820
1762883400000|2025-11-11 17:50:00|243.62|243.54|243.67|243.59|243.72|243.59|243.57|243.49|162
1762883700000|2025-11-11 17:55:00|243.72|243.54|243.67|243.59|243.72|243.59|243.62|243.54|24
1762884000000|2025-11-11 18:00:00|243.72|243.64|243.92|243.84|243.92|243.84|243.72|243.59|1053
1762884300000|2025-11-11 18:05:00|243.87|243.79|243.87|243.79|243.92|243.84|243.87|243.79|138
1762884600000|2025-11-11 18:10:00|243.92|243.84|243.87|243.79|243.92|243.84|243.82|243.74|41
1762884900000|2025-11-11 18:15:00|243.92|243.84|244.02|243.94|244.02|243.94|243.87|243.79|50
1762885200000|2025-11-11 18:20:00|244.07|243.99|243.97|243.89|244.12|243.99|243.97|243.89|155
1762885500000|2025-11-11 18:25:00|244.02|243.84|244.07|243.99|244.07|243.99|243.97|243.84|36
1762885800000|2025-11-11 18:30:00|244.02|243.94|244.02|243.94|244.07|243.99|243.97|243.89|52
1762886100000|2025-11-11 18:35:00|243.97|243.89|243.97|243.89|243.97|243.89|243.92|243.79|133
1762886400000|2025-11-11 18:40:00|244.02|243.84|243.97|243.89|244.02|243.94|243.97|243.84|87
1762886700000|2025-11-11 18:45:00|243.92|243.84|243.92|243.84|243.97|243.89|243.92|243.79|27
1762887000000|2025-11-11 18:50:00|243.97|243.89|243.92|243.79|243.97|243.89|243.92|243.79|4
1762887300000|2025-11-11 18:55:00|243.97|243.84|243.97|243.84|243.97|243.89|243.92|243.79|4
1762887600000|2025-11-11 19:00:00|243.92|243.79|243.87|243.79|243.92|243.79|243.82|243.69|9
1762887900000|2025-11-11 19:05:00|243.92|243.74|243.87|243.74|243.92|243.74|243.82|243.69|18
1762888200000|2025-11-11 19:10:00|243.92|243.79|243.97|243.84|243.97|243.84|243.87|243.79|3
1762888500000|2025-11-11 19:15:00|243.92|243.79|243.87|243.79|243.97|243.79|243.87|243.74|78
1762888800000|2025-11-11 19:20:00|243.92|243.74|243.92|243.79|243.92|243.79|243.87|243.74|16
1762889100000|2025-11-11 19:25:00|243.97|243.84|244.02|243.89|244.02|243.89|243.92|243.84|0
1762889400000|2025-11-11 19:30:00|244.07|243.94|244.02|243.89|244.07|243.94|243.97|243.89|3
1762889700000|2025-11-11 19:35:00|243.97|243.84|243.97|243.84|243.97|243.89|243.92|243.79|5
1762890000000|2025-11-11 19:40:00|243.92|243.79|243.92|243.79|243.92|243.84|243.92|243.79|27
1762890300000|2025-11-11 19:45:00|243.87|243.74|243.87|243.79|243.87|243.79|243.82|243.74|6
1762890600000|2025-11-11 19:50:00||243.74||243.79||243.79||243.74|0
1762890900000|2025-11-11 19:55:00|243.82|243.74|243.82|243.74|243.87|243.74|243.82|243.74|0
1762891200000|2025-11-11 20:00:00|243.87|243.79|243.97|243.84|243.97|243.84|243.87|243.74|7
1762891500000|2025-11-11 20:05:00|243.92|243.94|243.97|243.84|244.07|243.99|243.92|243.84|241
1762891800000|2025-11-11 20:10:00|243.92|243.89|243.97|243.89|244.02|243.94|243.92|243.84|4
1762892400000|2025-11-11 20:20:00|243.92|243.84|243.92|243.79|243.92|243.84|243.87|243.79|12
1762892700000|2025-11-11 20:25:00|243.87|243.84|243.92|243.79|243.92|243.84|243.87|243.74|31
1762893000000|2025-11-11 20:30:00|243.87|243.74|243.87|243.74|243.87|243.79|243.77|243.69|50
1762893300000|2025-11-11 20:35:00|243.82|243.79|243.92|243.84|243.97|243.84|243.82|243.79|29
1762893600000|2025-11-11 20:40:00||243.79||243.84||243.84||243.79|60
1762893900000|2025-11-11 20:45:00|243.97|243.89|243.92|243.79|243.97|243.89|243.87|243.79|103
1762894200000|2025-11-11 20:50:00|243.87|243.74|243.82|243.74|243.92|243.79|243.82|243.74|249
1762894500000|2025-11-11 20:55:00|243.87|243.69|243.82|243.69|243.92|243.84|243.77|243.64|185
1762930800000|2025-11-12 07:00:00|244.67|244.54|244.52|244.39|244.82|244.74|244.52|244.39|232
1762931100000|2025-11-12 07:05:00|244.57|244.44|244.72|244.64|244.82|244.69|244.47|244.34|237
1762931400000|2025-11-12 07:10:00|244.77|244.69|244.72|244.64|244.82|244.74|244.67|244.59|181
1762931700000|2025-11-12 07:15:00|244.77|244.59|244.62|244.44|244.77|244.59|244.57|244.44|6
1762932000000|2025-11-12 07:20:00|244.57|244.49|244.67|244.54|244.72|244.64|244.57|244.49|139
1762932300000|2025-11-12 07:25:00|244.62|244.59|244.72|244.59|244.77|244.64|244.62|244.54|26
1762932600000|2025-11-12 07:30:00|244.77|244.64|244.97|244.89|244.97|244.89|244.72|244.59|47
1762932900000|2025-11-12 07:35:00|244.92|244.84|244.97|244.84|244.97|244.89|244.87|244.74|54
1762933200000|2025-11-12 07:40:00|244.92|244.89|245.02|244.94|245.02|244.94|244.92|244.79|72
1762933500000|2025-11-12 07:45:00|244.97|244.89|244.82|244.74|244.97|244.89|244.77|244.69|340
1762933800000|2025-11-12 07:50:00|244.87|244.79|244.92|244.79|244.92|244.84|244.77|244.69|52
1762934100000|2025-11-12 07:55:00|244.87|244.84|244.47|244.39|244.92|244.84|244.47|244.39|1373
1762934400000|2025-11-12 08:00:00|244.52|244.54|245.27|245.19|245.32|245.24|244.47|244.39|3231
1762934700000|2025-11-12 08:05:00|245.22|245.14|245.52|245.44|245.62|245.54|245.07|244.99|2099
1762935000000|2025-11-12 08:10:00|245.47|245.39|245.87|245.79|245.92|245.84|245.42|245.34|1803
1762935300000|2025-11-12 08:15:00|245.92|245.84|246.02|245.94|246.12|246.04|245.72|245.64|1593
1762935600000|2025-11-12 08:20:00|246.07|245.99|246.42|246.29|246.42|246.34|246.02|245.94|591
1762935900000|2025-11-12 08:25:00|246.47|246.34|246.57|246.49|246.67|246.59|246.32|246.24|1739
1762936200000|2025-11-12 08:30:00|246.52|246.44|246.47|246.39|246.67|246.59|246.27|246.19|1132
1762936500000|2025-11-12 08:35:00|246.52|246.44|246.72|246.59|246.77|246.69|246.47|246.39|1651
1762936800000|2025-11-12 08:40:00|246.67|246.64|247.02|246.94|247.02|246.94|246.57|246.49|1556
1762937100000|2025-11-12 08:45:00|247.07|246.89|247.27|247.14|247.42|247.34|246.92|246.84|4075
1762937400000|2025-11-12 08:50:00|247.22|247.19|247.12|247.04|247.42|247.34|247.07|246.99|1648
1762937700000|2025-11-12 08:55:00|247.07|246.99|247.02|246.94|247.22|247.14|247.02|246.89|1242
1762938000000|2025-11-12 09:00:00|247.07|246.99|247.22|247.14|247.27|247.19|247.02|246.94|1668
1762938300000|2025-11-12 09:05:00|247.27|247.09|246.87|246.79|247.27|247.14|246.82|246.74|1320
1762938600000|2025-11-12 09:10:00|246.82|246.74|246.97|246.89|247.12|247.04|246.72|246.64|2936
1762938900000|2025-11-12 09:15:00|247.02|246.94|247.17|247.09|247.22|247.14|246.87|246.79|1515
1762939200000|2025-11-12 09:20:00|247.22|247.14|247.12|247.04|247.22|247.14|247.02|246.94|1158
1762939500000|2025-11-12 09:25:00|247.17|247.09|247.07|246.99|247.27|247.19|246.92|246.84|1332
1762939800000|2025-11-12 09:30:00|247.12|247.04|247.62|247.54|247.67|247.59|247.07|246.99|2282
1762940100000|2025-11-12 09:35:00|247.67|247.49|247.82|247.74|247.92|247.79|247.52|247.44|2735
1762940400000|2025-11-12 09:40:00|247.77|247.69|247.87|247.79|247.97|247.89|247.77|247.69|1580
1762940700000|2025-11-12 09:45:00|247.82|247.74|247.62|247.49|247.82|247.74|247.57|247.49|795
1762941000000|2025-11-12 09:50:00|247.57|247.54|247.47|247.34|247.72|247.64|247.47|247.34|741
1762941300000|2025-11-12 09:55:00|247.42|247.39|247.17|247.04|247.47|247.39|247.12|247.04|1443
1762941600000|2025-11-12 10:00:00|247.12|247.09|246.82|246.74|247.27|247.19|246.82|246.74|1046
1762941900000|2025-11-12 10:05:00|246.87|246.79|246.87|246.79|246.97|246.89|246.77|246.69|1218
1762942200000|2025-11-12 10:10:00|246.82|246.74|247.02|246.94|247.17|247.04|246.82|246.74|7284
1762942500000|2025-11-12 10:15:00|246.97|246.89|247.02|246.94|247.02|246.94|246.72|246.64|717
1762942800000|2025-11-12 10:20:00|247.07|246.99|247.17|247.04|247.22|247.14|247.02|246.89|1475
1762943100000|2025-11-12 10:25:00|247.22|247.09|247.17|247.09|247.27|247.14|247.12|246.99|628
1762943400000|2025-11-12 10:30:00|247.22|247.14|247.17|247.09|247.27|247.19|247.07|246.99|683
1762943700000|2025-11-12 10:35:00|247.12|247.04|247.32|247.24|247.32|247.24|246.97|246.89|714
1762944000000|2025-11-12 10:40:00|247.37|247.29|247.37|247.29|247.42|247.34|247.37|247.24|2136
1762944300000|2025-11-12 10:45:00|247.42|247.34|247.42|247.34|247.52|247.44|247.37|247.29|362
1762944600000|2025-11-12 10:50:00|247.37|247.29|247.52|247.44|247.57|247.49|247.37|247.29|698
1762944900000|2025-11-12 10:55:00|247.57|247.49|247.87|247.79|247.87|247.79|247.57|247.49|1531
1762945200000|2025-11-12 11:00:00|247.92|247.84|247.72|247.64|248.02|247.89|247.72|247.59|1630
1762945500000|2025-11-12 11:05:00|247.77|247.69|247.87|247.79|247.92|247.84|247.72|247.64|1352
1762945800000|2025-11-12 11:10:00|247.92|247.84|247.67|247.59|247.92|247.84|247.62|247.54|994
1762946100000|2025-11-12 11:15:00|247.72|247.64|247.92|247.84|247.92|247.84|247.72|247.64|6540
1762946400000|2025-11-12 11:20:00|247.87|247.79|248.17|248.04|248.27|248.19|247.87|247.79|2281
1762946700000|2025-11-12 11:25:00|248.22|248.09|248.02|247.94|248.27|248.19|248.02|247.94|1079
1762947000000|2025-11-12 11:30:00|247.97|247.89|247.97|247.89|247.97|247.89|247.72|247.64|765
1762947300000|2025-11-12 11:35:00|247.92|247.84|248.07|247.99|248.12|248.04|247.92|247.84|442
1762947600000|2025-11-12 11:40:00|248.12|248.04|248.07|247.99|248.12|248.04|247.97|247.89|827
1762947900000|2025-11-12 11:45:00|248.02|247.94|248.07|247.99|248.12|248.04|248.02|247.94|1091
1762948200000|2025-11-12 11:50:00|248.12|248.04|248.12|248.04|248.12|248.04|248.02|247.94|701
1762948500000|2025-11-12 11:55:00|248.07|247.99|248.22|248.14|248.27|248.19|248.07|247.99|1179
1762948800000|2025-11-12 12:00:00|248.17|248.09|248.17|248.09|248.32|248.24|248.12|248.04|1472
1762949100000|2025-11-12 12:05:00|248.32|248.24|248.22|248.14|248.37|248.29|248.17|248.04|2770
1762949400000|2025-11-12 12:10:00|248.27|248.19|248.32|248.24|248.42|248.34|248.22|248.14|5168
1762949700000|2025-11-12 12:15:00|248.37|248.29|248.27|248.19|248.37|248.29|248.17|248.09|586
1762950000000|2025-11-12 12:20:00|248.22|248.14|248.12|247.99|248.22|248.14|248.07|247.99|1965
1762950300000|2025-11-12 12:25:00|248.07|248.04|248.17|248.09|248.22|248.09|248.02|247.94|460
1762950600000|2025-11-12 12:30:00|248.12|248.04|248.27|248.19|248.32|248.24|248.07|247.99|3171
1762950900000|2025-11-12 12:35:00|248.22|248.14|248.27|248.19|248.42|248.34|248.22|248.14|3537
1762951200000|2025-11-12 12:40:00|248.32|248.14|248.32|248.24|248.32|248.24|248.22|248.14|217
1762951500000|2025-11-12 12:45:00|248.37|248.29|248.62|248.54|248.67|248.59|248.37|248.29|947
1762951800000|2025-11-12 12:50:00|248.57|248.49|248.42|248.34|248.57|248.49|248.37|248.29|901
1762952100000|2025-11-12 12:55:00|248.47|248.39|248.42|248.34|248.57|248.49|248.42|248.34|700
1762952400000|2025-11-12 13:00:00|248.37|248.29|248.42|248.34|248.52|248.44|248.37|248.29|2181
1762952700000|2025-11-12 13:05:00|248.52|248.44|248.52|248.44|248.52|248.44|248.42|248.34|1468
1762953000000|2025-11-12 13:10:00|248.57|248.49|248.52|248.44|248.57|248.49|248.47|248.39|1186
1762953300000|2025-11-12 13:15:00|248.47|248.39|248.62|248.54|248.62|248.54|248.47|248.39|1284
1762953600000|2025-11-12 13:20:00|248.67|248.59|248.72|248.64|248.82|248.74|248.67|248.59|1925
1762953900000|2025-11-12 13:25:00|248.77|248.69|248.77|248.69|248.87|248.79|248.72|248.64|1065
1762954200000|2025-11-12 13:30:00|248.82|248.74|248.82|248.74|248.87|248.79|248.72|248.64|1169
1762954500000|2025-11-12 13:35:00|248.77|248.69|248.67|248.59|248.82|248.74|248.52|248.44|1314
1762954800000|2025-11-12 13:40:00|248.62|248.54|248.62|248.54|248.77|248.69|248.57|248.49|936
1762955100000|2025-11-12 13:45:00|248.67|248.59|248.62|248.54|248.72|248.64|248.52|248.44|945
1762955400000|2025-11-12 13:50:00|248.67|248.59|248.57|248.49|248.72|248.64|248.37|248.29|1375
1762955700000|2025-11-12 13:55:00|248.62|248.54|248.42|248.34|248.72|248.64|248.42|248.34|1167
1762956000000|2025-11-12 14:00:00|248.47|248.39|248.12|248.04|248.52|248.44|248.02|247.94|2295
1762956300000|2025-11-12 14:05:00|248.17|247.99|247.82|247.74|248.17|248.04|247.82|247.74|1194
1762956600000|2025-11-12 14:10:00|247.87|247.79|247.87|247.79|248.07|247.94|247.72|247.64|998
1762956900000|2025-11-12 14:15:00|247.92|247.84|248.07|247.99|248.12|248.04|247.87|247.79|841
1762957200000|2025-11-12 14:20:00|248.12|248.04|247.97|247.89|248.17|248.09|247.97|247.89|2940
1762957500000|2025-11-12 14:25:00|247.92|247.84|247.97|247.84|248.17|248.09|247.87|247.79|1917
1762957800000|2025-11-12 14:30:00|248.02|247.89|248.27|248.19|248.32|248.24|248.02|247.89|1449
1762958100000|2025-11-12 14:35:00|248.32|248.24|248.47|248.39|248.57|248.49|248.27|248.19|1636
1762958400000|2025-11-12 14:40:00|248.42|248.34|248.22|248.14|248.62|248.54|248.22|248.14|1965
1762958700000|2025-11-12 14:45:00|248.17|248.09|248.02|247.94|248.22|248.14|247.77|247.69|3056
1762959000000|2025-11-12 14:50:00|248.07|247.99|248.17|248.09|248.17|248.09|247.77|247.69|2736
1762959300000|2025-11-12 14:55:00|248.12|248.04|248.32|248.24|248.32|248.24|248.02|247.94|2013
1762959600000|2025-11-12 15:00:00|248.27|248.19|248.32|248.24|248.37|248.29|248.17|248.09|1711
1762959900000|2025-11-12 15:05:00|248.27|248.19|248.37|248.29|248.42|248.34|248.22|248.14|1028
1762960200000|2025-11-12 15:10:00|248.32|248.24|247.92|247.84|248.37|248.29|247.87|247.79|1891
1762960500000|2025-11-12 15:15:00|247.97|247.89|248.17|248.09|248.27|248.19|247.92|247.84|1058
1762960800000|2025-11-12 15:20:00|248.22|248.14|247.97|247.89|248.27|248.19|247.97|247.89|2208
1762961100000|2025-11-12 15:25:00|247.92|247.84|247.92|247.84|247.92|247.84|247.72|247.64|2458
1762961400000|2025-11-12 15:30:00|247.87|247.79|247.77|247.69|247.92|247.84|247.72|247.64|1931
1762961700000|2025-11-12 15:35:00|247.72|247.64|248.07|247.99|248.07|247.99|247.72|247.64|2727
1762962000000|2025-11-12 15:40:00|248.12|248.04|248.17|248.09|248.22|248.14|248.02|247.94|1725
1762962300000|2025-11-12 15:45:00|248.12|248.04|248.27|248.19|248.37|248.29|248.12|248.04|1704
1762962600000|2025-11-12 15:50:00|248.22|248.14|247.97|247.89|248.27|248.19|247.87|247.79|1588
1762962900000|2025-11-12 15:55:00|247.92|247.84|247.97|247.89|247.97|247.89|247.77|247.69|2303
1762963200000|2025-11-12 16:00:00|247.92|247.84|247.87|247.79|248.17|248.09|247.82|247.74|1225
1762963500000|2025-11-12 16:05:00|247.92|247.84|247.87|247.79|247.97|247.89|247.82|247.74|1352
1762963800000|2025-11-12 16:10:00|247.92|247.84|247.82|247.74|247.92|247.84|247.77|247.69|1742
1762964100000|2025-11-12 16:15:00|247.87|247.79|247.97|247.89|248.02|247.94|247.82|247.74|2086
1762964400000|2025-11-12 16:20:00|248.02|247.94|247.77|247.69|248.07|247.99|247.77|247.69|2397
1762964700000|2025-11-12 16:25:00|247.82|247.74|247.97|247.89|248.02|247.94|247.77|247.74|3409
1762965000000|2025-11-12 16:30:00|247.92|247.84|248.07|247.99|248.22|248.14|247.82|247.74|7937
1762965300000|2025-11-12 16:35:00|248.12|248.04|248.52|248.39|248.57|248.49|248.12|248.04|2564
1762965600000|2025-11-12 16:40:00|248.47|248.44|248.32|248.24|248.62|248.49|248.22|248.14|1323
1762965900000|2025-11-12 16:45:00|248.37|248.29|248.07|247.99|248.42|248.34|247.97|247.89|296
1762966200000|2025-11-12 16:50:00|248.12|248.04|248.12|248.04|248.32|248.24|248.07|247.99|2580
1762966500000|2025-11-12 16:55:00|248.17|248.09|248.12|248.04|248.32|248.24|248.12|247.99|258
1762966800000|2025-11-12 17:00:00|248.17|247.99|248.07|247.99|248.17|248.09|247.97|247.89|488
1762967100000|2025-11-12 17:05:00|248.12|248.04|248.12|248.04|248.17|248.09|248.02|247.94|304
1762967400000|2025-11-12 17:10:00|248.07|247.99|248.02|247.94|248.07|247.99|247.97|247.89|539
1762967700000|2025-11-12 17:15:00|247.97|247.89|247.97|247.89|248.02|247.94|247.92|247.84|517
1762968000000|2025-11-12 17:20:00|248.02|247.94|247.97|247.84|248.02|247.94|247.92|247.84|580
1762968300000|2025-11-12 17:25:00|247.92|247.89|247.92|247.84|247.97|247.89|247.92|247.84|55
1762968600000|2025-11-12 17:30:00||247.79||247.84||247.84||247.79|86
1762968900000|2025-11-12 17:35:00|247.97|247.89|248.02|247.94|248.02|247.94|247.92|247.84|574
1762969200000|2025-11-12 17:40:00|247.97|247.89|247.92|247.84|247.97|247.89|247.92|247.84|997
1762969500000|2025-11-12 17:45:00|247.97|247.79|248.02|247.94|248.07|247.99|247.97|247.79|658
1762969800000|2025-11-12 17:50:00|247.97|247.89|248.12|248.04|248.12|248.04|247.92|247.84|198
1762970100000|2025-11-12 17:55:00|248.17|248.09|248.17|248.09|248.22|248.14|248.07|247.99|34
1762970400000|2025-11-12 18:00:00|248.12|248.04|248.17|248.04|248.17|248.09|248.12|247.99|16
1762970700000|2025-11-12 18:05:00|248.12|248.09|248.07|247.94|248.22|248.14|248.07|247.94|580
1762971000000|2025-11-12 18:10:00|248.02|247.99|248.17|248.09|248.22|248.14|248.02|247.94|105
1762971300000|2025-11-12 18:15:00|248.22|248.14|248.22|248.09|248.22|248.14|248.17|248.09|3
1762971600000|2025-11-12 18:20:00|248.17|248.04|248.12|248.04|248.22|248.04|248.07|247.94|41
1762971900000|2025-11-12 18:25:00|248.17|248.09|248.12|247.99|248.17|248.09|248.02|247.94|179
1762972200000|2025-11-12 18:30:00|248.07|248.04|248.22|248.09|248.22|248.14|248.07|248.04|17
1762972500000|2025-11-12 18:35:00|248.17|248.14|248.22|248.14|248.22|248.14|248.17|248.14|10
1762972800000|2025-11-12 18:40:00|248.17|248.09|248.12|248.04|248.22|248.14|248.12|248.04|71
1762973100000|2025-11-12 18:45:00|248.07|247.99|248.12|247.99|248.12|248.04|248.07|247.94|8
1762973400000|2025-11-12 18:50:00|248.17|248.04|248.17|248.09|248.22|248.09|248.17|248.04|1
1762973700000|2025-11-12 18:55:00||248.04||248.04||248.04||248.04|3
1762974000000|2025-11-12 19:00:00|248.12|248.09|248.22|248.09|248.22|248.09|248.12|248.09|9
1762974300000|2025-11-12 19:05:00|248.17|248.04|248.17|248.04|248.22|248.09|248.12|247.99|29
1762974600000|2025-11-12 19:10:00|248.12|247.99|248.12|247.99|248.17|248.04|248.12|247.99|4
1762974900000|2025-11-12 19:15:00|248.07|247.94|248.07|247.94|248.12|247.99|248.02|247.94|37
1762975200000|2025-11-12 19:20:00|248.12|247.99|248.02|247.94|248.12|247.99|248.02|247.94|4
1762975500000|2025-11-12 19:25:00|248.07|247.99|247.97|247.89|248.07|247.99|247.97|247.89|42
1762975800000|2025-11-12 19:30:00|248.02|247.84|247.92|247.84|248.02|247.84|247.87|247.79|96
1762976100000|2025-11-12 19:35:00|247.97|247.89|248.02|247.89|248.07|247.94|247.97|247.89|2
1762976400000|2025-11-12 19:40:00|247.97|247.84|247.97|247.89|248.02|247.94|247.97|247.84|38
1762976700000|2025-11-12 19:45:00|248.02|247.94|247.97|247.84|248.02|247.94|247.97|247.84|16
1762977000000|2025-11-12 19:50:00|247.92|247.89|248.02|247.89|248.02|247.89|247.92|247.89|5
1762977300000|2025-11-12 19:55:00|247.97|247.94|247.97|247.84|247.97|247.94|247.92|247.84|43
1762977600000|2025-11-12 20:00:00|248.02|247.89|247.92|247.84|248.02|247.89|247.92|247.79|68
1762977900000|2025-11-12 20:05:00|247.97|247.79|247.97|247.84|247.97|247.84|247.87|247.79|6
1762978200000|2025-11-12 20:10:00|247.92|247.89|247.97|247.84|247.97|247.89|247.92|247.84|6
1762978500000|2025-11-12 20:15:00|247.92|247.89|247.92|247.79|247.92|247.89|247.87|247.79|260
1762978800000|2025-11-12 20:20:00|247.87|247.84|247.87|247.79|247.92|247.84|247.87|247.79|24
1762979100000|2025-11-12 20:25:00|247.92|247.84|247.97|247.84|247.97|247.89|247.87|247.79|75
1762979400000|2025-11-12 20:30:00|248.02|247.89|248.07|247.99|248.07|247.99|248.02|247.89|44
1762979700000|2025-11-12 20:35:00|248.12|248.04|247.97|247.89|248.12|248.04|247.97|247.84|62
1762980000000|2025-11-12 20:40:00|248.02|247.94|248.02|247.94|248.02|247.94|247.97|247.89|47
1762980300000|2025-11-12 20:45:00|247.97|247.89|247.92|247.84|247.97|247.89|247.92|247.84|120
1762980600000|2025-11-12 20:50:00|247.87|247.79|248.02|247.89|248.12|248.04|247.87|247.79|674
1762980900000|2025-11-12 20:55:00|247.97|247.94|248.12|247.99|248.12|247.99|247.82|247.69|345
1763017200000|2025-11-13 07:00:00|248.14|248.07|248.37|248.24|248.52|248.39|248.14|248.04|59
1763017500000|2025-11-13 07:05:00|248.42|248.29|248.42|248.29|248.42|248.34|248.32|248.19|15
1763017800000|2025-11-13 07:10:00|248.37|248.19|248.32|248.19|248.37|248.19|248.12|247.99|22
1763018100000|2025-11-13 07:15:00|248.37|248.24|248.67|248.59|248.72|248.59|248.37|248.24|211
1763018400000|2025-11-13 07:20:00|248.72|248.54|248.77|248.64|248.82|248.74|248.67|248.54|1022
1763018700000|2025-11-13 07:25:00|248.72|248.69|248.92|248.84|248.92|248.84|248.72|248.54|35
1763019000000|2025-11-13 07:30:00|248.87|248.74|248.82|248.74|249.02|248.94|248.82|248.69|210
1763019300000|2025-11-13 07:35:00|248.77|248.69|248.62|248.54|248.77|248.69|248.62|248.54|138
1763019600000|2025-11-13 07:40:00|248.57|248.49|248.72|248.59|248.72|248.59|248.57|248.44|68
1763019900000|2025-11-13 07:45:00|248.67|248.64|248.57|248.44|248.72|248.64|248.47|248.34|17
1763020200000|2025-11-13 07:50:00|248.52|248.49|248.42|248.34|248.67|248.54|248.42|248.34|174
1763020500000|2025-11-13 07:55:00|248.37|248.29|248.42|248.34|248.52|248.44|248.12|248.04|274
1763020800000|2025-11-13 08:00:00|248.57|248.49|249.22|249.14|249.32|249.24|248.52|248.44|3479
1763021100000|2025-11-13 08:05:00|249.17|249.09|249.37|249.29|249.47|249.39|248.87|248.74|1241
1763021400000|2025-11-13 08:10:00|249.32|249.24|249.27|249.19|249.52|249.44|249.12|249.04|958
1763021700000|2025-11-13 08:15:00|249.32|249.24|248.97|248.84|249.67|249.59|248.87|248.79|2268
1763022000000|2025-11-13 08:20:00|249.02|248.89|249.02|248.94|249.07|248.99|248.67|248.59|1486
1763022300000|2025-11-13 08:25:00|248.97|248.89|248.92|248.84|249.17|249.04|248.92|248.84|1178
1763022600000|2025-11-13 08:30:00|248.87|248.79|249.22|249.14|249.22|249.14|248.77|248.69|1094
1763022900000|2025-11-13 08:35:00|249.17|249.09|249.42|249.34|249.42|249.34|249.12|249.04|1153
1763023200000|2025-11-13 08:40:00|249.37|249.29|249.47|249.39|249.52|249.44|249.37|249.29|544
1763023500000|2025-11-13 08:45:00|249.42|249.34|249.52|249.44|249.57|249.49|249.17|249.09|1032
1763023800000|2025-11-13 08:50:00|249.47|249.39|249.37|249.29|249.62|249.54|249.32|249.24|729
1763024100000|2025-11-13 08:55:00|249.32|249.24|249.32|249.24|249.52|249.44|249.27|249.19|2092
1763024400000|2025-11-13 09:00:00|249.37|249.29|249.37|249.29|249.57|249.49|249.27|249.19|344
1763024700000|2025-11-13 09:05:00|249.32|249.24|249.07|248.99|249.47|249.39|249.02|248.94|1182
1763025000000|2025-11-13 09:10:00|249.02|248.94|249.12|249.04|249.22|249.14|248.97|248.89|2755
1763025300000|2025-11-13 09:15:00|249.17|248.99|248.87|248.79|249.17|249.04|248.82|248.74|394
1763025600000|2025-11-13 09:20:00|248.82|248.74|248.97|248.89|248.97|248.89|248.72|248.64|842
1763025900000|2025-11-13 09:25:00|249.02|248.94|248.62|248.54|249.02|248.94|248.52|248.39|475
1763026200000|2025-11-13 09:30:00|248.67|248.49|248.57|248.49|248.72|248.64|248.47|248.39|403
1763026500000|2025-11-13 09:35:00|248.62|248.54|248.57|248.49|248.67|248.54|248.32|248.19|1423
1763026800000|2025-11-13 09:40:00|248.62|248.54|248.87|248.74|248.87|248.79|248.52|248.44|648
1763027100000|2025-11-13 09:45:00|248.82|248.79|249.02|248.94|249.07|248.99|248.77|248.69|356
1763027400000|2025-11-13 09:50:00|249.07|248.99|249.12|249.04|249.22|249.09|249.02|248.94|375
1763027700000|2025-11-13 09:55:00|249.17|249.09|249.07|248.99|249.17|249.09|248.97|248.89|590
1763028000000|2025-11-13 10:00:00|249.12|249.04|249.42|249.29|249.42|249.34|249.12|248.99|1435
1763028300000|2025-11-13 10:05:00|249.37|249.34|249.37|249.29|249.47|249.39|249.32|249.24|1258
1763028600000|2025-11-13 10:10:00|249.42|249.34|249.17|249.09|249.47|249.39|249.17|249.09|365
1763028900000|2025-11-13 10:15:00|249.22|249.14|249.37|249.29|249.42|249.34|249.22|249.14|265
1763029200000|2025-11-13 10:20:00|249.42|249.24|249.32|249.24|249.47|249.34|249.22|249.14|508
1763029500000|2025-11-13 10:25:00|249.27|249.19|249.32|249.19|249.42|249.29|249.22|249.14|265
1763029800000|2025-11-13 10:30:00|249.27|249.14|249.22|249.14|249.32|249.19|249.12|249.04|2006
1763030100000|2025-11-13 10:35:00|249.27|249.19|249.27|249.19|249.37|249.29|249.22|249.14|272
1763030400000|2025-11-13 10:40:00|249.32|249.24|249.17|249.09|249.37|249.24|249.07|248.99|283
1763030700000|2025-11-13 10:45:00|249.22|249.14|249.37|249.24|249.47|249.39|249.17|249.09|1051
1763031000000|2025-11-13 10:50:00|249.32|249.29|249.32|249.24|249.42|249.34|249.27|249.19|529
1763031300000|2025-11-13 10:55:00|249.37|249.29|248.97|248.89|249.37|249.29|248.97|248.89|572
1763031600000|2025-11-13 11:00:00|248.92|248.84|248.97|248.89|249.02|248.94|248.92|248.84|435
1763031900000|2025-11-13 11:05:00|249.02|248.94|248.97|248.89|249.17|249.04|248.92|248.84|411
1763032200000|2025-11-13 11:10:00|248.92|248.84|249.02|248.94|249.12|249.04|248.92|248.79|321
1763032500000|2025-11-13 11:15:00|249.07|248.99|248.87|248.79|249.12|249.04|248.87|248.79|387
1763032800000|2025-11-13 11:20:00|248.82|248.74|248.97|248.89|248.97|248.89|248.82|248.74|921
1763033100000|2025-11-13 11:25:00|248.92|248.84|248.87|248.74|248.97|248.89|248.77|248.69|864
1763033400000|2025-11-13 11:30:00|248.92|248.79|248.82|248.74|248.97|248.89|248.72|248.64|256
1763033700000|2025-11-13 11:35:00|248.87|248.79|248.87|248.79|248.97|248.89|248.82|248.74|612
1763034000000|2025-11-13 11:40:00|248.92|248.84|249.12|249.04|249.22|249.09|248.87|248.84|378
1763034300000|2025-11-13 11:45:00|249.17|249.09|249.12|249.04|249.27|249.14|249.07|248.94|251
1763034600000|2025-11-13 11:50:00|249.17|249.09|249.07|248.99|249.22|249.14|249.07|248.99|2102
1763034900000|2025-11-13 11:55:00|249.02|248.94|249.07|248.99|249.17|249.04|248.92|248.84|810
1763035200000|2025-11-13 12:00:00|249.02|248.94|248.72|248.64|249.02|248.94|248.72|248.64|837
1763035500000|2025-11-13 12:05:00|248.77|248.69|248.57|248.49|248.82|248.74|248.57|248.49|441
1763035800000|2025-11-13 12:10:00|248.62|248.54|248.77|248.69|248.82|248.74|248.62|248.49|277
1763036100000|2025-11-13 12:15:00|248.82|248.74|248.97|248.89|249.07|248.99|248.82|248.74|1902
1763036400000|2025-11-13 12:20:00|248.92|248.84|248.92|248.84|249.07|248.99|248.87|248.79|2852
1763036700000|2025-11-13 12:25:00|248.97|248.79|248.97|248.84|248.97|248.89|248.82|248.74|283
1763037000000|2025-11-13 12:30:00|248.92|248.89|249.07|248.99|249.22|249.14|248.92|248.84|200
1763037300000|2025-11-13 12:35:00|249.12|248.94|249.27|249.19|249.27|249.19|249.02|248.94|172
1763037600000|2025-11-13 12:40:00|249.22|249.14|249.22|249.14|249.27|249.19|249.12|249.04|581
1763037900000|2025-11-13 12:45:00|249.27|249.19|249.12|249.04|249.32|249.24|249.02|248.94|733
1763038200000|2025-11-13 12:50:00|249.17|249.09|248.97|248.89|249.17|249.09|248.92|248.84|5492
1763038500000|2025-11-13 12:55:00|248.92|248.84|248.97|248.89|249.02|248.94|248.92|248.84|247
1763038800000|2025-11-13 13:00:00|248.92|248.84|248.92|248.79|248.97|248.89|248.77|248.69|1262
1763039100000|2025-11-13 13:05:00|248.97|248.84|248.87|248.74|249.02|248.94|248.82|248.74|2221
1763039400000|2025-11-13 13:10:00|248.82|248.79|249.02|248.89|249.02|248.89|248.67|248.59|1065
1763039700000|2025-11-13 13:15:00|248.97|248.94|248.97|248.89|249.07|248.94|248.97|248.84|1814
1763040000000|2025-11-13 13:20:00|248.92|248.84|248.92|248.84|248.97|248.89|248.77|248.69|235
1763040300000|2025-11-13 13:25:00|248.97|248.79|248.92|248.79|248.97|248.84|248.82|248.74|349
1763040600000|2025-11-13 13:30:00|248.87|248.84|248.77|248.69|249.12|248.99|248.77|248.69|464
1763040900000|2025-11-13 13:35:00|248.82|248.74|248.87|248.79|248.92|248.84|248.77|248.69|218
1763041200000|2025-11-13 13:40:00|248.92|248.84|248.87|248.79|248.97|248.89|248.87|248.74|808
1763041500000|2025-11-13 13:45:00|248.92|248.84|248.97|248.89|249.02|248.94|248.87|248.79|181
1763041800000|2025-11-13 13:50:00|249.02|248.94|249.07|248.99|249.12|249.04|248.97|248.89|463
1763042100000|2025-11-13 13:55:00|249.02|248.94|248.92|248.84|249.07|248.99|248.87|248.79|1217
1763042400000|2025-11-13 14:00:00|248.87|248.79|249.02|248.94|249.07|248.99|248.87|248.79|1598
1763042700000|2025-11-13 14:05:00|249.07|248.89|248.92|248.79|249.07|248.94|248.87|248.79|758
1763043000000|2025-11-13 14:10:00|248.87|248.84|248.97|248.89|249.02|248.94|248.87|248.79|1592
1763043300000|2025-11-13 14:15:00|248.92|248.84|249.02|248.94|249.12|248.99|248.82|248.74|1036
1763043600000|2025-11-13 14:20:00|248.97|248.89|249.07|248.99|249.07|248.99|248.97|248.89|1120
1763043900000|2025-11-13 14:25:00|249.02|248.94|249.02|248.94|249.12|249.04|248.97|248.89|1451
1763044200000|2025-11-13 14:30:00|248.97|248.89|248.87|248.79|249.07|248.99|248.82|248.74|4925
1763044500000|2025-11-13 14:35:00|248.92|248.74|248.37|248.24|248.92|248.74|248.32|248.24|3618
1763044800000|2025-11-13 14:40:00|248.32|248.29|248.27|248.19|248.47|248.34|248.07|247.99|2409
1763045100000|2025-11-13 14:45:00|248.22|248.14|248.42|248.34|248.62|248.54|248.22|248.14|1960
1763045400000|2025-11-13 14:50:00|248.47|248.39|248.32|248.24|248.52|248.44|248.22|248.14|1329
1763045700000|2025-11-13 14:55:00|248.27|248.19|248.47|248.39|248.57|248.49|248.27|248.19|1228
1763046000000|2025-11-13 15:00:00|248.52|248.44|248.32|248.24|248.67|248.59|248.27|248.19|1310
1763046300000|2025-11-13 15:05:00|248.37|248.29|248.52|248.44|248.52|248.44|248.22|248.14|2150
1763046600000|2025-11-13 15:10:00|248.57|248.49|248.42|248.34|248.62|248.54|248.32|248.24|959
1763046900000|2025-11-13 15:15:00|248.47|248.39|248.47|248.39|248.62|248.54|248.42|248.34|1165
1763047200000|2025-11-13 15:20:00|248.52|248.44|248.42|248.34|248.57|248.44|248.32|248.19|591
1763047500000|2025-11-13 15:25:00|248.37|248.29|248.27|248.19|248.47|248.34|248.27|248.19|896
1763047800000|2025-11-13 15:30:00|248.32|248.24|248.02|247.94|248.47|248.39|248.02|247.94|2222
1763048100000|2025-11-13 15:35:00|248.07|247.99|248.02|247.94|248.12|248.04|247.77|247.69|1629
1763048400000|2025-11-13 15:40:00|248.07|247.99|248.12|248.04|248.27|248.14|248.02|247.89|1126
1763048700000|2025-11-13 15:45:00|248.17|248.09|247.97|247.89|248.17|248.09|247.77|247.69|889
1763049000000|2025-11-13 15:50:00|247.92|247.84|248.02|247.94|248.22|248.14|247.92|247.84|677
1763049300000|2025-11-13 15:55:00|248.07|247.99|248.22|248.14|248.27|248.19|247.97|247.89|394
1763049600000|2025-11-13 16:00:00|248.27|248.19|248.22|248.14|248.42|248.34|248.12|248.04|1121
1763049900000|2025-11-13 16:05:00|248.27|248.19|248.27|248.19|248.32|248.24|248.02|247.94|1700
1763050200000|2025-11-13 16:10:00|248.22|248.14|248.62|248.54|248.62|248.54|248.17|248.09|1246
1763050500000|2025-11-13 16:15:00|248.67|248.59|248.22|248.14|248.77|248.69|248.12|248.04|3040
1763050800000|2025-11-13 16:20:00|248.27|248.09|248.07|247.99|248.32|248.24|248.02|247.94|1890
1763051100000|2025-11-13 16:25:00|248.12|248.04|247.92|247.84|248.12|248.04|247.87|247.74|1955
1763051400000|2025-11-13 16:30:00|247.97|247.79|247.67|247.59|248.12|248.04|247.67|247.59|8300
1763051700000|2025-11-13 16:35:00|247.72|247.64|247.42|247.34|247.72|247.64|247.42|247.34|2780
1763052000000|2025-11-13 16:40:00|247.47|247.39|247.27|247.19|247.47|247.39|247.17|247.09|1375
1763052300000|2025-11-13 16:45:00|247.32|247.24|247.32|247.24|247.37|247.29|247.17|247.09|6417
1763052600000|2025-11-13 16:50:00|247.37|247.29|247.12|247.04|247.42|247.29|247.12|247.04|1243
1763052900000|2025-11-13 16:55:00|247.07|246.99|247.17|247.09|247.22|247.09|246.92|246.84|1469
1763053200000|2025-11-13 17:00:00|247.22|247.14|247.17|247.09|247.27|247.19|246.92|246.84|2666
1763053500000|2025-11-13 17:05:00|247.22|247.04|246.92|246.84|247.22|247.14|246.92|246.79|410
1763053800000|2025-11-13 17:10:00|246.97|246.79|246.87|246.79|247.02|246.94|246.82|246.74|195
1763054100000|2025-11-13 17:15:00|246.92|246.84|247.02|246.94|247.12|247.04|246.92|246.84|121
1763054400000|2025-11-13 17:20:00|247.07|246.99|247.17|247.09|247.22|247.14|247.02|246.89|462
1763054700000|2025-11-13 17:25:00|247.12|247.04|247.07|246.94|247.22|247.14|247.02|246.94|284
1763055000000|2025-11-13 17:30:00|247.02|246.99|247.17|247.09|247.27|247.14|247.02|246.94|146
1763055300000|2025-11-13 17:35:00|247.12|247.04|247.17|247.09|247.17|247.09|246.92|246.79|16
1763055600000|2025-11-13 17:40:00|247.12|247.04|246.97|246.89|247.22|247.09|246.97|246.84|79
1763055900000|2025-11-13 17:45:00|247.02|246.94|246.87|246.79|247.02|246.94|246.67|246.59|344
1763056200000|2025-11-13 17:50:00|246.92|246.74|246.87|246.79|246.92|246.84|246.77|246.69|140
1763056500000|2025-11-13 17:55:00|246.82|246.74|246.57|246.49|246.87|246.74|246.52|246.44|360
1763056800000|2025-11-13 18:00:00|246.62|246.54|246.57|246.44|246.72|246.59|246.57|246.44|238
1763057100000|2025-11-13 18:05:00|246.62|246.49|246.37|246.29|246.72|246.59|246.32|246.24|470
1763057400000|2025-11-13 18:10:00|246.42|246.24|246.47|246.39|246.52|246.44|246.32|246.24|176
1763057700000|2025-11-13 18:15:00|246.52|246.44|246.32|246.24|246.52|246.44|246.32|246.24|12
1763058000000|2025-11-13 18:20:00|246.37|246.19|246.42|246.34|246.52|246.44|246.32|246.19|102
1763058300000|2025-11-13 18:25:00|246.37|246.29|246.02|245.89|246.37|246.29|245.92|245.79|872
1763058600000|2025-11-13 18:30:00|245.97|245.84|245.87|245.79|246.02|245.89|245.87|245.79|284
1763058900000|2025-11-13 18:35:00|245.92|245.74|245.57|245.44|245.92|245.74|245.52|245.39|277
1763059200000|2025-11-13 18:40:00|245.52|245.49|245.72|245.64|245.72|245.64|245.52|245.39|63
1763059500000|2025-11-13 18:45:00|245.77|245.69|245.67|245.54|245.82|245.74|245.57|245.49|361
1763059800000|2025-11-13 18:50:00|245.72|245.59|245.67|245.59|245.87|245.74|245.67|245.54|226
1763060100000|2025-11-13 18:55:00|245.72|245.64|245.77|245.69|245.82|245.74|245.62|245.54|96
1763060400000|2025-11-13 19:00:00|245.82|245.74|245.67|245.59|245.82|245.74|245.57|245.44|338
1763060700000|2025-11-13 19:05:00|245.72|245.64|245.57|245.49|245.77|245.64|245.47|245.39|419
1763061000000|2025-11-13 19:10:00|245.62|245.54|245.47|245.39|245.67|245.54|245.42|245.29|126
1763061300000|2025-11-13 19:15:00|245.42|245.34|245.47|245.39|245.62|245.49|245.42|245.34|78
1763061600000|2025-11-13 19:20:00|245.52|245.44|245.72|245.59|245.77|245.64|245.47|245.34|201
1763061900000|2025-11-13 19:25:00|245.77|245.64|245.97|245.89|246.02|245.89|245.72|245.64|9
1763062200000|2025-11-13 19:30:00|246.02|245.84|245.92|245.79|246.02|245.84|245.82|245.69|121
1763062500000|2025-11-13 19:35:00|245.87|245.74|245.77|245.64|245.97|245.84|245.57|245.49|99
1763062800000|2025-11-13 19:40:00|245.72|245.59|245.67|245.59|245.72|245.59|245.52|245.44|48
1763063100000|2025-11-13 19:45:00|245.72|245.54|245.62|245.54|245.72|245.59|245.57|245.49|233
1763063400000|2025-11-13 19:50:00|245.67|245.59|245.52|245.39|245.77|245.64|245.47|245.39|129
1763063700000|2025-11-13 19:55:00|245.47|245.34|245.47|245.39|245.52|245.39|245.22|245.14|191
1763064000000|2025-11-13 20:00:00|245.52|245.44|245.47|245.34|245.62|245.49|245.42|245.34|124
1763064300000|2025-11-13 20:05:00|245.42|245.39|245.72|245.64|245.72|245.64|245.42|245.29|131
1763064600000|2025-11-13 20:10:00|245.77|245.59|245.62|245.54|245.77|245.59|245.52|245.44|62
1763064900000|2025-11-13 20:15:00|245.67|245.59|245.67|245.54|245.92|245.84|245.62|245.54|211
1763065200000|2025-11-13 20:20:00|245.62|245.49|245.47|245.39|245.67|245.54|245.47|245.39|238
1763065500000|2025-11-13 20:25:00|245.42|245.34|245.57|245.44|245.57|245.49|245.37|245.29|476
1763065800000|2025-11-13 20:30:00|245.62|245.49|245.62|245.54|245.67|245.54|245.52|245.44|124
1763066100000|2025-11-13 20:35:00|245.67|245.59|245.97|245.89|245.97|245.89|245.67|245.54|103
1763066400000|2025-11-13 20:40:00|246.02|245.94|245.92|245.84|246.12|245.99|245.87|245.79|164
1763066700000|2025-11-13 20:45:00|245.87|245.79|245.82|245.74|245.97|245.89|245.82|245.74|132
1763067000000|2025-11-13 20:50:00|245.77|245.69|245.62|245.49|245.92|245.79|245.62|245.49|120
1763067300000|2025-11-13 20:55:00|245.67|245.54|245.87|245.69|245.87|245.69|245.57|245.44|179
1763103600000|2025-11-14 07:00:00|245.84|245.77|245.47|245.29|245.87|245.79|245.37|245.24|48
1763103900000|2025-11-14 07:05:00|245.42|245.19|245.17|245.04|245.47|245.29|245.07|244.99|47
1763104200000|2025-11-14 07:10:00|245.22|244.99|244.52|244.44|245.22|245.09|244.52|244.44|227
1763104500000|2025-11-14 07:15:00|244.47|244.39|244.32|244.24|244.57|244.49|244.27|244.19|335
1763104800000|2025-11-14 07:20:00|244.37|244.29|244.62|244.49|244.67|244.59|244.32|244.29|79
1763105100000|2025-11-14 07:25:00|244.67|244.54|244.52|244.44|244.77|244.69|244.42|244.34|473
1763105400000|2025-11-14 07:30:00|244.57|244.39|244.47|244.34|244.77|244.69|244.37|244.24|672
1763105700000|2025-11-14 07:35:00|244.42|244.29|244.57|244.44|244.67|244.54|244.32|244.24|334
1763106000000|2025-11-14 07:40:00|244.62|244.49|245.02|244.94|245.07|244.99|244.52|244.44|429
1763106300000|2025-11-14 07:45:00|245.07|244.99|245.02|244.94|245.22|245.09|244.97|244.84|450
1763106600000|2025-11-14 07:50:00|245.12|244.99|245.07|244.99|245.42|245.34|245.02|244.94|328
1763106900000|2025-11-14 07:55:00|245.02|244.94|244.87|244.74|245.37|245.29|244.72|244.64|637
1763107200000|2025-11-14 08:00:00|244.82|244.64|244.47|244.39|244.82|244.74|244.02|243.94|4312
1763107500000|2025-11-14 08:05:00|244.52|244.44|243.57|243.49|244.52|244.44|243.52|243.44|2192
1763107800000|2025-11-14 08:10:00|243.52|243.44|243.47|243.39|243.87|243.79|243.37|243.29|2038
1763108100000|2025-11-14 08:15:00|243.52|243.44|243.87|243.79|243.92|243.84|243.22|243.14|1853
1763108400000|2025-11-14 08:20:00|243.92|243.84|243.22|243.14|243.92|243.84|243.07|242.99|2041
1763108700000|2025-11-14 08:25:00|243.17|243.09|243.12|243.04|243.37|243.29|242.92|242.84|2327
1763109000000|2025-11-14 08:30:00|243.07|242.99|243.22|243.14|243.27|243.19|242.87|242.79|2695
1763109300000|2025-11-14 08:35:00|243.27|243.09|242.97|242.89|243.37|243.29|242.77|242.69|2043
1763109600000|2025-11-14 08:40:00|242.92|242.84|243.67|243.59|243.77|243.69|242.42|242.34|3465
1763109900000|2025-11-14 08:45:00|243.62|243.54|243.72|243.64|243.87|243.79|243.52|243.44|4728
1763110200000|2025-11-14 08:50:00|243.77|243.69|244.22|244.14|244.52|244.44|243.77|243.64|1885
1763110500000|2025-11-14 08:55:00|244.27|244.09|243.92|243.84|244.27|244.14|243.87|243.79|1149
1763110800000|2025-11-14 09:00:00|243.87|243.79|243.82|243.74|244.12|243.99|243.62|243.54|937
1763111100000|2025-11-14 09:05:00|243.77|243.69|244.07|243.99|244.22|244.14|243.77|243.69|1092
1763111400000|2025-11-14 09:10:00|244.12|243.94|243.67|243.54|244.12|243.94|243.67|243.54|1218
1763111700000|2025-11-14 09:15:00|243.62|243.59|243.62|243.54|243.87|243.79|243.52|243.44|667
1763112000000|2025-11-14 09:20:00|243.67|243.59|243.72|243.64|243.77|243.69|243.52|243.44|873
1763112300000|2025-11-14 09:25:00|243.67|243.59|243.32|243.24|243.72|243.64|243.32|243.24|1143
1763112600000|2025-11-14 09:30:00|243.27|243.19|243.12|243.04|243.32|243.24|243.02|242.89|382
1763112900000|2025-11-14 09:35:00|243.07|242.99|243.32|243.24|243.42|243.34|243.07|242.99|675
1763113200000|2025-11-14 09:40:00|243.37|243.29|243.32|243.24|243.52|243.44|243.22|243.14|512
1763113500000|2025-11-14 09:45:00|243.37|243.19|243.07|242.99|243.37|243.19|242.82|242.74|1131
1763113800000|2025-11-14 09:50:00|243.02|242.94|243.12|243.04|243.32|243.24|243.02|242.89|731
1763114100000|2025-11-14 09:55:00|243.07|242.99|243.27|243.14|243.27|243.19|243.07|242.99|488
1763114400000|2025-11-14 10:00:00|243.22|243.19|243.12|243.04|243.27|243.19|243.07|242.99|694
1763114700000|2025-11-14 10:05:00|243.17|242.99|243.52|243.44|243.52|243.44|242.97|242.89|1054
1763115000000|2025-11-14 10:10:00|243.47|243.39|243.22|243.14|243.67|243.59|243.22|243.09|1806
1763115300000|2025-11-14 10:15:00|243.17|243.09|243.02|242.94|243.27|243.19|242.97|242.89|1644
1763115600000|2025-11-14 10:20:00|242.97|242.89|242.97|242.89|243.12|243.04|242.87|242.79|925
1763115900000|2025-11-14 10:25:00|243.02|242.84|242.82|242.74|243.02|242.94|242.72|242.64|459
1763116200000|2025-11-14 10:30:00|242.87|242.79|243.12|243.04|243.22|243.09|242.82|242.74|548
1763116500000|2025-11-14 10:35:00|243.07|242.99|243.02|242.94|243.32|243.24|242.97|242.89|1236
1763116800000|2025-11-14 10:40:00|243.07|242.99|243.12|243.04|243.12|243.04|242.87|242.79|1308
1763117100000|2025-11-14 10:45:00|243.07|242.99|243.07|242.99|243.12|243.04|242.92|242.84|273
1763117400000|2025-11-14 10:50:00|243.12|243.04|242.77|242.69|243.12|243.04|242.72|242.59|1120
1763117700000|2025-11-14 10:55:00|242.72|242.64|243.07|242.99|243.12|243.04|242.72|242.59|2393
1763118000000|2025-11-14 11:00:00|243.12|243.04|242.87|242.79|243.22|243.14|242.87|242.79|543
1763118300000|2025-11-14 11:05:00|242.92|242.74|242.57|242.49|242.92|242.74|242.52|242.44|816
1763118600000|2025-11-14 11:10:00|242.62|242.54|242.12|242.04|242.62|242.54|241.82|241.74|3873
1763118900000|2025-11-14 11:15:00|242.17|242.09|241.77|241.69|242.17|242.09|241.72|241.64|1338
1763119200000|2025-11-14 11:20:00|241.72|241.64|241.47|241.39|241.82|241.74|241.42|241.34|3049
1763119500000|2025-11-14 11:25:00|241.52|241.44|241.62|241.54|241.77|241.69|241.37|241.29|1369
1763119800000|2025-11-14 11:30:00|241.67|241.59|241.42|241.34|241.77|241.69|241.17|241.09|1670
1763120100000|2025-11-14 11:35:00|241.37|241.29|241.37|241.29|241.52|241.39|241.37|241.29|1546
1763120400000|2025-11-14 11:40:00|241.32|241.24|241.07|240.99|241.32|241.24|241.07|240.99|1079
1763120700000|2025-11-14 11:45:00|241.12|241.04|240.82|240.74|241.17|241.09|240.77|240.69|3970
1763121000000|2025-11-14 11:50:00|240.77|240.69|240.42|240.34|240.82|240.74|240.37|240.29|2862
1763121300000|2025-11-14 11:55:00|240.47|240.39|240.52|240.44|240.67|240.59|240.37|240.29|1695
1763121600000|2025-11-14 12:00:00|240.47|240.39|240.17|240.09|240.52|240.44|240.02|239.94|1884
1763121900000|2025-11-14 12:05:00|240.27|240.14|240.27|240.19|240.42|240.29|240.02|239.94|1057
1763122200000|2025-11-14 12:10:00|240.22|240.14|240.37|240.29|240.42|240.34|240.02|239.94|814
1763122500000|2025-11-14 12:15:00|240.42|240.34|239.97|239.89|240.42|240.34|239.97|239.89|751
1763122800000|2025-11-14 12:20:00|239.87|239.79|240.47|240.39|240.52|240.39|239.87|239.79|3390
1763123100000|2025-11-14 12:25:00|240.42|240.34|240.92|240.79|241.02|240.94|240.42|240.34|2873
1763123400000|2025-11-14 12:30:00|240.97|240.84|240.87|240.74|241.02|240.94|240.72|240.64|2058
1763123700000|2025-11-14 12:35:00|240.82|240.79|240.72|240.64|240.97|240.89|240.72|240.64|714
1763124000000|2025-11-14 12:40:00|240.67|240.59|240.77|240.69|240.77|240.69|240.62|240.54|738
1763124300000|2025-11-14 12:45:00|240.82|240.74|241.02|240.94|241.02|240.94|240.57|240.44|670
1763124600000|2025-11-14 12:50:00|241.07|240.99|240.87|240.79|241.22|241.14|240.87|240.79|1974
1763124900000|2025-11-14 12:55:00|240.82|240.74|240.77|240.64|240.87|240.79|240.67|240.59|367
1763125200000|2025-11-14 13:00:00|240.72|240.69|240.72|240.59|240.87|240.79|240.57|240.49|357
1763125500000|2025-11-14 13:05:00|240.67|240.64|240.02|239.94|240.72|240.64|240.02|239.94|545
1763125800000|2025-11-14 13:10:00|240.07|239.99|240.37|240.29|240.37|240.29|239.87|239.79|759
1763126100000|2025-11-14 13:15:00|240.32|240.24|239.97|239.89|240.37|240.29|239.92|239.84|932
1763126400000|2025-11-14 13:20:00|239.92|239.84|239.87|239.79|239.97|239.89|239.57|239.49|2177
1763126700000|2025-11-14 13:25:00|239.92|239.84|240.02|239.89|240.07|239.99|239.77|239.69|831
1763127000000|2025-11-14 13:30:00|239.97|239.94|240.17|240.09|240.37|240.24|239.92|239.84|1885
1763127300000|2025-11-14 13:35:00|240.12|240.04|240.12|240.04|240.32|240.24|239.92|239.84|1356
1763127600000|2025-11-14 13:40:00|240.17|239.99|240.27|240.14|240.32|240.24|239.97|239.89|1578
1763127900000|2025-11-14 13:45:00|240.22|240.19|240.62|240.54|240.62|240.54|240.12|239.99|1040
1763128200000|2025-11-14 13:50:00|240.67|240.59|240.82|240.74|240.92|240.84|240.57|240.49|1521
1763128500000|2025-11-14 13:55:00|240.77|240.69|240.77|240.69|241.02|240.89|240.72|240.64|748
1763128800000|2025-11-14 14:00:00|240.82|240.74|240.87|240.74|240.87|240.79|240.47|240.39|712
1763129100000|2025-11-14 14:05:00|240.82|240.79|240.77|240.64|240.97|240.89|240.67|240.59|1612
1763129400000|2025-11-14 14:10:00|240.72|240.69|240.62|240.54|240.82|240.74|240.57|240.49|497
1763129700000|2025-11-14 14:15:00|240.57|240.49|240.67|240.59|240.72|240.64|240.57|240.49|426
1763130000000|2025-11-14 14:20:00|240.62|240.54|240.77|240.64|240.77|240.69|240.57|240.44|655
1763130300000|2025-11-14 14:25:00|240.72|240.59|240.67|240.59|240.77|240.69|240.62|240.54|675
1763130600000|2025-11-14 14:30:00|240.72|240.54|240.37|240.29|240.77|240.64|240.02|239.89|2088
1763130900000|2025-11-14 14:35:00|240.42|240.34|240.72|240.64|241.07|240.99|240.27|240.14|2817
1763131200000|2025-11-14 14:40:00|240.67|240.59|240.97|240.89|241.07|240.99|240.62|240.54|2498
1763131500000|2025-11-14 14:45:00|240.92|240.84|241.32|241.24|241.47|241.39|240.92|240.84|3695
1763131800000|2025-11-14 14:50:00|241.37|241.19|241.62|241.54|241.67|241.54|241.22|241.14|3040
1763132100000|2025-11-14 14:55:00|241.67|241.49|241.72|241.64|241.77|241.69|241.42|241.34|2907
1763132400000|2025-11-14 15:00:00|241.77|241.59|241.37|241.24|241.77|241.69|241.27|241.19|2322
1763132700000|2025-11-14 15:05:00|241.32|241.29|241.07|240.99|241.47|241.39|241.02|240.94|1470
1763133000000|2025-11-14 15:10:00|241.12|240.94|240.87|240.79|241.17|241.09|240.82|240.74|1107
1763133300000|2025-11-14 15:15:00|240.82|240.74|241.07|240.94|241.27|241.19|240.82|240.74|2607
1763133600000|2025-11-14 15:20:00|241.02|240.99|241.32|241.24|241.42|241.34|241.02|240.89|883
1763133900000|2025-11-14 15:25:00|241.27|241.19|241.57|241.49|241.67|241.59|240.92|240.84|1949
1763134200000|2025-11-14 15:30:00|241.52|241.44|241.42|241.34|241.62|241.54|241.27|241.19|1509
1763134500000|2025-11-14 15:35:00|241.37|241.29|241.42|241.34|241.42|241.34|241.17|241.09|715
1763134800000|2025-11-14 15:40:00|241.47|241.29|241.52|241.44|241.62|241.49|241.37|241.29|1366
1763135100000|2025-11-14 15:45:00|241.47|241.39|241.77|241.69|241.82|241.74|241.47|241.39|1616